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

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

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

Tempo Gráfico: 3 Anos

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

ENGI11F - ENERGISA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 37,05 37,30 -0,69% 36,88 37,58 37,12 36,97 37,30 354 10.776.956
20/1/2025 36,99 37,56 +2,40% 36,02 37,56 37,14 37,24 37,56 303 12.120.320
17/1/2025 36,29 36,68 +2,09% 35,80 36,99 36,57 36,51 36,87 421 17.039.283
16/1/2025 37,44 35,93 -3,10% 35,71 37,44 36,29 35,93 36,33 502 15.720.583
15/1/2025 36,40 37,08 +2,29% 36,40 37,40 36,83 37,08 37,44 334 13.178.507
14/1/2025 36,94 36,25 -1,06% 35,87 36,94 36,22 36,25 36,47 305 10.791.272
13/1/2025 37,47 36,64 -0,68% 36,22 37,47 36,57 36,29 36,64 530 12.143.646
10/1/2025 37,53 36,89 -0,99% 36,18 37,53 36,57 36,01 36,89 342 10.914.472
9/1/2025 36,80 37,26 +1,83% 36,21 37,44 36,91 36,72 37,26 274 9.705.644
8/1/2025 37,60 36,59 -2,69% 36,59 37,60 36,88 36,59 36,80 426 13.922.669
7/1/2025 37,26 37,60 +3,35% 35,98 37,60 37,28 37,55 37,60 367 13.164.742
6/1/2025 35,87 36,38 +3,18% 35,62 37,05 36,63 36,38 36,53 396 22.483.856
3/1/2025 36,04 35,26 -1,23% 35,26 36,57 35,56 35,26 35,40 379 15.231.866
2/1/2025 36,42 35,70 -1,57% 35,49 36,57 35,87 35,70 36,04 574 16.435.138
30/12/2024 36,84 36,27 -2,03% 36,18 37,02 36,41 36,27 36,55 514 15.373.693
27/12/2024 37,09 37,02 -0,19% 36,69 37,88 37,04 36,70 37,02 475 15.602.039
26/12/2024 37,97 37,09 -1,33% 37,09 37,97 37,30 37,09 37,36 580 15.563.925
23/12/2024 38,82 37,59 -1,65% 37,35 38,88 37,74 37,35 37,59 526 16.256.004
20/12/2024 38,19 38,22 +0,08% 37,68 38,83 38,19 38,22 38,36 498 19.699.367
19/12/2024 37,11 38,19 +2,69% 36,80 38,19 37,48 37,76 38,19 631 29.804.402
18/12/2024 37,93 37,19 -3,80% 36,72 38,51 37,54 36,85 37,19 304 23.527.811
17/12/2024 37,85 38,66 +3,90% 37,46 38,66 38,16 38,40 38,66 346 16.952.130
16/12/2024 38,30 37,21 -2,08% 37,21 38,60 37,95 37,21 37,75 798 20.157.522
13/12/2024 39,04 38,00 -3,14% 38,00 39,36 38,63 38,00 38,50 370 18.529.656
12/12/2024 39,96 39,23 -0,81% 38,60 39,96 39,02 38,80 39,23 460 22.924.892
11/12/2024 39,09 39,55 +1,93% 38,51 40,74 39,37 39,55 39,81 713 26.953.343
10/12/2024 38,56 38,80 +0,39% 38,51 39,35 38,75 38,51 38,80 391 20.408.116
9/12/2024 39,47 38,65 -1,98% 38,45 39,55 38,76 38,49 38,65 613 27.228.043
6/12/2024 40,05 39,43 -1,15% 38,95 40,05 39,28 39,10 39,43 681 29.857.648
5/12/2024 39,41 39,89 +1,71% 39,41 40,22 39,81 39,60 39,89 554 16.026.894
4/12/2024 40,00 39,22 -1,43% 39,22 40,00 39,44 39,22 39,60 567 16.351.033
3/12/2024 39,20 39,79 +1,02% 39,20 40,08 39,71 39,68 39,79 355 20.755.591
2/12/2024 40,00 39,39 -2,64% 39,39 40,36 39,76 39,39 39,70 2.001 19.820.843
29/11/2024 40,21 40,46 +1,58% 39,15 40,58 39,95 40,01 40,46 704 17.251.398
28/11/2024 41,52 39,83 -4,07% 39,82 41,69 40,45 39,83 40,97 715 24.397.271
27/11/2024 43,21 41,52 -2,26% 41,50 43,21 42,02 41,52 42,10 600 24.085.310
26/11/2024 41,82 42,48 +0,78% 41,78 43,04 42,56 42,48 42,76 424 19.365.602
25/11/2024 42,04 42,15 +0,93% 41,68 42,47 42,04 41,93 42,15 734 27.934.047
22/11/2024 42,16 41,76 +2,63% 41,00 42,16 41,54 41,76 42,13 472 33.625.212
21/11/2024 42,08 40,69 -3,30% 40,69 42,09 41,29 40,69 41,52 699 24.958.669
19/11/2024 40,95 42,08 +3,39% 40,95 42,08 41,75 41,82 42,08 356 17.523.706
18/11/2024 41,68 40,70 -3,05% 40,69 41,68 41,11 40,70 41,27 642 21.858.792
14/11/2024 41,14 41,98 +1,79% 41,06 41,98 41,69 41,59 41,98 402 23.013.262
13/11/2024 40,30 41,24 +2,84% 40,10 41,36 40,96 41,03 41,24 708 27.904.007
12/11/2024 41,23 40,10 -2,27% 40,10 41,69 40,53 40,10 40,54 699 27.291.786
11/11/2024 41,50 41,03 -0,19% 40,88 41,70 41,33 41,03 41,62 521 24.231.947
8/11/2024 40,55 41,11 -1,46% 40,55 41,50 41,07 41,11 41,55 724 24.203.185
7/11/2024 42,80 41,72 -1,77% 41,58 43,08 42,27 41,72 42,30 994 23.397.117
6/11/2024 43,02 42,47 -0,70% 41,95 43,02 42,38 42,15 42,47 362 18.253.851
5/11/2024 43,23 42,77 -0,88% 42,43 43,56 42,83 42,77 42,90 353 12.965.327
4/11/2024 41,97 43,15 +3,43% 41,97 43,23 42,88 43,15 43,23 466 20.325.314
1/11/2024 43,00 41,72 -2,45% 41,72 43,16 42,26 41,72 42,29 654 19.959.852
31/10/2024 42,98 42,77 -0,88% 42,77 43,61 43,21 42,77 42,80 591 16.788.756
30/10/2024 42,58 43,15 +0,91% 42,58 43,34 43,14 42,88 43,15 2.018 21.910.394
29/10/2024 43,00 42,76 -0,12% 42,47 43,10 42,72 42,60 42,76 461 16.800.731
28/10/2024 43,01 42,81 -0,83% 42,68 43,52 43,01 42,81 42,90 349 14.333.767
25/10/2024 43,36 43,17 +0,28% 42,79 43,45 43,15 43,02 43,17 536 17.484.592
24/10/2024 42,97 43,05 +0,91% 42,36 43,45 42,90 43,05 43,47 371 20.024.936
23/10/2024 42,90 42,66 -1,48% 42,24 43,27 42,67 42,66 42,99 515 18.261.973
22/10/2024 43,81 43,30 -1,07% 42,85 43,81 43,22 43,27 43,30 518 18.629.430
21/10/2024 43,82 43,77 +0,81% 43,00 43,85 43,65 43,77 43,89 459 17.142.290
18/10/2024 43,98 43,42 -0,30% 42,93 43,98 43,29 43,24 43,42 310 16.450.877
17/10/2024 44,54 43,55 -1,58% 43,52 44,54 43,64 43,55 43,83 472 19.466.176
16/10/2024 44,30 44,25 +0,57% 43,58 44,60 44,14 44,25 44,38 511 20.444.164
15/10/2024 44,09 44,00 +0,30% 43,75 44,35 44,04 44,00 44,13 458 17.984.269
14/10/2024 43,36 43,87 +0,85% 43,01 44,08 43,64 43,87 44,04 886 26.236.970
11/10/2024 43,51 43,50 -0,46% 42,66 43,51 43,15 43,50 43,51 780 22.633.775
10/10/2024 44,18 43,70 +1,04% 43,21 44,18 43,56 43,38 43,70 451 16.817.690
9/10/2024 44,29 43,25 -1,70% 43,19 44,29 43,46 43,25 43,53 822 21.319.990
8/10/2024 43,82 44,00 -0,11% 43,20 44,06 43,83 43,82 44,00 439 18.631.474
7/10/2024 44,50 44,05 -0,90% 43,76 44,64 44,17 43,90 44,05 583 34.857.359
4/10/2024 44,00 44,45 +1,69% 43,60 44,45 43,98 44,05 44,45 497 17.843.730
3/10/2024 44,56 43,71 -2,08% 43,41 44,56 43,83 43,71 44,22 688 23.871.984
2/10/2024 45,01 44,64 -0,16% 44,63 45,71 45,02 44,64 44,94 379 16.348.575
1/10/2024 44,88 44,71 -0,62% 44,23 45,68 44,67 44,38 44,71 823 19.304.257
30/9/2024 45,23 44,99 -1,85% 44,75 46,20 45,04 44,88 44,99 325 12.458.241
26/9/2024 46,44 45,84 +0,26% 44,95 46,44 45,50 45,31 45,84 221 12.163.685
25/9/2024 45,31 45,72 +0,15% 45,00 45,75 45,54 45,35 45,72 213 15.395.638
24/9/2024 47,15 45,65 +0,48% 44,95 47,15 45,53 45,65 45,95 409 25.801.901
23/9/2024 45,69 45,43 -0,26% 45,12 45,83 45,40 45,43 45,50 374 17.203.225
20/9/2024 47,26 45,55 -2,98% 45,55 47,39 46,24 45,55 46,54 648 37.869.327
19/9/2024 48,05 46,95 -3,04% 46,95 48,59 47,51 46,95 47,25 329 20.322.960
18/9/2024 48,01 48,42 +0,44% 47,97 48,59 48,27 47,90 48,42 202 14.437.791
17/9/2024 48,34 48,21 -0,19% 47,99 48,52 48,26 48,21 48,50 302 11.632.235
16/9/2024 48,77 48,30 +0,04% 48,30 48,97 48,65 48,30 48,74 233 15.520.129
13/9/2024 48,00 48,28 +1,92% 47,22 48,93 48,50 48,28 48,79 497 20.496.371
12/9/2024 46,50 47,37 -0,38% 46,50 48,10 47,50 47,37 48,08 359 17.139.982
11/9/2024 48,33 47,55 -0,21% 47,47 48,33 47,79 47,55 47,88 292 16.555.819
10/9/2024 48,00 47,65 -0,31% 47,60 48,18 47,87 47,65 48,10 428 18.370.577
9/9/2024 47,85 47,80 -0,06% 47,80 48,67 48,08 47,80 48,43 536 23.410.296
6/9/2024 48,30 47,83 -1,26% 47,83 48,72 48,15 47,83 48,00 297 21.434.674
5/9/2024 49,13 48,44 -0,94% 47,86 49,60 48,40 48,44 48,75 488 24.441.165
4/9/2024 47,99 48,90 +2,88% 47,55 49,38 48,57 48,90 49,39 657 31.569.863
3/9/2024 47,34 47,53 +0,42% 46,97 47,71 47,54 47,53 47,54 540 28.971.680
2/9/2024 47,31 47,33 +0,60% 46,81 47,48 47,15 46,78 47,33 1.180 27.508.365
30/8/2024 46,83 47,05 -0,97% 46,66 47,72 47,09 47,05 47,33 629 28.778.746
29/8/2024 48,36 47,51 -0,90% 46,48 48,36 47,18 47,05 47,53 514 22.225.172
28/8/2024 47,75 47,94 +0,50% 47,25 47,94 47,65 47,42 47,94 311 18.868.146
27/8/2024 48,14 47,70 -1,36% 47,63 48,41 47,86 47,70 47,90 264 14.569.094
26/8/2024 48,66 48,36 -0,10% 48,01 48,93 48,33 48,00 48,36 343 18.183.064
23/8/2024 47,27 48,41 +2,22% 47,20 49,00 48,30 48,41 48,90 439 21.366.423
22/8/2024 48,50 47,36 -3,17% 47,36 49,24 47,96 47,35 47,56 692 38.368.017
21/8/2024 49,55 48,91 -0,77% 48,66 49,67 49,06 48,65 48,91 459 23.396.968
20/8/2024 50,19 49,29 -2,36% 49,11 50,40 49,55 49,29 49,90 465 22.896.276
19/8/2024 48,68 50,48 +3,44% 48,50 50,48 49,90 49,80 50,48 523 43.236.922
16/8/2024 49,00 48,80 +0,31% 48,61 49,91 49,00 48,64 48,80 354 19.754.594
15/8/2024 48,32 48,65 +0,75% 48,01 48,97 48,55 48,65 48,86 398 16.804.489
14/8/2024 46,67 48,29 +4,80% 46,38 48,89 47,93 48,16 48,46 694 28.984.140
13/8/2024 46,28 46,08 -0,92% 45,68 46,51 46,22 46,08 46,34 499 21.266.218
12/8/2024 46,94 46,51 +0,22% 46,51 47,22 46,94 46,51 47,00 624 18.967.675
9/8/2024 46,25 46,41 +1,55% 46,07 46,89 46,56 46,41 46,71 1.907 28.020.521
8/8/2024 44,51 45,70 +2,01% 44,50 45,98 45,42 45,62 45,70 622 30.185.082
7/8/2024 44,74 44,80 +0,45% 44,14 45,03 44,61 44,33 44,80 580 14.905.197
6/8/2024 44,08 44,60 +1,25% 44,04 45,01 44,61 44,60 44,74 327 11.635.055
5/8/2024 44,40 44,05 -3,78% 44,04 44,90 44,31 44,05 44,30 547 17.586.032
2/8/2024 45,62 45,78 +0,44% 45,00 46,11 45,85 45,78 45,89 977 25.329.700
1/8/2024 43,99 45,58 +3,99% 43,99 45,58 44,98 44,95 45,58 505 15.302.283
31/7/2024 43,95 43,83 -0,70% 43,59 44,89 43,84 43,83 43,90 1.136 42.776.105
30/7/2024 44,86 44,14 -0,56% 44,14 44,90 44,45 44,14 44,62 284 10.544.604
29/7/2024 44,71 44,39 +0,63% 44,26 44,75 44,53 44,39 44,88 225 14.398.744
26/7/2024 44,99 44,11 +0,39% 43,75 44,99 44,25 44,11 44,74 358 16.517.691
25/7/2024 44,71 43,94 -1,79% 43,94 44,79 44,26 43,94 44,27 518 16.370.450
24/7/2024 45,50 44,74 -1,78% 44,74 45,59 45,07 44,74 45,00 521 24.241.645
23/7/2024 46,55 45,55 -3,09% 45,55 47,04 46,02 45,55 45,84 426 21.435.314
22/7/2024 46,36 47,00 +2,02% 45,93 47,15 46,84 47,00 47,26 341 21.127.867
19/7/2024 46,81 46,07 -2,25% 46,07 47,08 46,42 46,07 46,53 388 17.559.612
18/7/2024 47,54 47,13 -0,25% 46,86 47,68 47,23 46,98 47,13 584 18.141.819
17/7/2024 47,68 47,25 -1,36% 47,24 47,76 47,54 47,25 47,75 388 19.708.930
16/7/2024 47,65 47,90 +1,66% 47,61 48,15 47,87 47,62 47,90 348 18.738.269
15/7/2024 48,49 47,12 -2,95% 47,12 48,51 47,93 47,12 48,04 347 16.653.514
12/7/2024 47,62 48,55 +1,46% 47,62 48,70 48,21 48,55 48,71 323 18.641.398
11/7/2024 47,36 47,85 +1,06% 47,35 48,18 47,94 47,85 48,09 227 17.840.439
10/7/2024 48,00 47,35 -1,21% 47,16 48,15 47,55 47,35 47,86 474 24.383.358
9/7/2024 47,31 47,93 +1,55% 47,04 47,93 47,66 47,71 47,93 421 13.476.152
8/7/2024 46,96 47,20 +1,72% 46,35 47,48 47,10 47,20 47,30 357 18.441.718
5/7/2024 45,40 46,40 +0,41% 45,40 46,74 46,34 46,16 46,40 176 10.635.505
4/7/2024 46,39 46,21 +1,27% 45,61 46,44 46,28 46,21 46,46 307 15.828.738
3/7/2024 45,28 45,63 +1,85% 45,16 46,22 45,78 45,63 46,17 342 18.144.874
2/7/2024 45,63 44,80 -2,59% 44,71 45,92 45,19 44,70 44,80 466 18.146.451
1/7/2024 45,63 45,99 +1,30% 45,20 46,18 45,70 45,32 45,99 680 21.109.268
28/6/2024 44,87 45,40 -0,74% 44,87 45,97 45,56 45,40 45,91 581 18.968.964
27/6/2024 44,92 45,74 +3,02% 44,41 45,74 45,22 45,12 45,74 242 12.848.809
26/6/2024 44,94 44,40 +0,20% 43,75 44,94 44,30 44,40 44,51 442 14.065.799
25/6/2024 45,20 44,31 -1,42% 44,31 45,20 44,59 44,31 44,64 322 13.105.689
24/6/2024 45,10 44,95 +0,40% 44,95 45,63 45,28 44,95 45,20 318 13.826.644
21/6/2024 44,22 44,77 -0,56% 44,08 45,23 44,84 44,60 45,23 443 23.023.769
20/6/2024 43,83 45,02 +2,11% 43,83 45,02 44,43 44,07 45,02 337 12.783.034
19/6/2024 44,07 44,09 -0,72% 43,54 44,44 44,01 44,09 44,44 282 13.043.095
18/6/2024 44,35 44,41 +0,32% 43,79 44,75 44,37 44,06 44,41 304 15.833.067
17/6/2024 45,26 44,27 -2,21% 44,14 45,26 44,48 44,25 44,33 533 22.421.176
14/6/2024 44,51 45,27 +1,75% 43,84 45,49 44,79 45,27 45,33 367 13.716.558
13/6/2024 44,72 44,49 -0,07% 44,43 44,93 44,62 44,49 44,84 292 14.747.563
12/6/2024 45,75 44,52 -2,58% 44,52 46,41 45,10 44,52 44,94 473 17.151.617
11/6/2024 46,50 45,70 -0,65% 45,54 46,50 45,99 45,51 45,70 463 17.699.560
10/6/2024 46,16 46,00 -0,69% 45,61 46,32 45,93 45,73 46,00 391 21.064.778
7/6/2024 45,71 46,32 -1,66% 45,71 46,88 46,48 46,00 46,32 358 24.016.403
6/6/2024 46,69 47,10 +0,47% 46,07 47,52 47,03 46,78 47,10 515 36.049.579
5/6/2024 46,20 46,88 +0,84% 46,10 47,26 46,67 46,43 46,88 331 14.372.028
4/6/2024 46,11 46,49 -0,87% 46,05 47,50 46,48 46,10 46,49 565 15.010.834
3/6/2024 45,71 46,90 +2,63% 45,29 47,27 46,40 46,46 46,90 695 19.574.490
31/5/2024 45,49 45,70 -0,24% 45,23 46,45 45,59 45,33 45,70 450 22.080.113
29/5/2024 46,43 45,81 -1,48% 45,65 46,43 45,97 45,80 45,81 410 16.078.651
28/5/2024 47,32 46,50 -1,52% 46,28 47,41 46,68 46,22 46,50 345 11.595.986
27/5/2024 46,67 47,22 +0,68% 46,61 47,24 47,04 46,75 47,22 395 15.529.873
24/5/2024 44,74 46,90 +4,36% 44,23 47,35 46,78 46,57 46,90 930 40.799.036
23/5/2024 45,07 44,94 -1,75% 44,40 45,53 44,87 44,94 45,13 358 15.188.746
22/5/2024 46,91 45,74 -2,66% 45,27 47,18 45,69 45,55 45,74 788 42.205.995
21/5/2024 46,35 46,99 +0,13% 46,33 47,25 46,95 46,53 46,99 447 19.910.771
20/5/2024 46,85 46,93 +0,39% 46,19 47,24 46,73 46,73 46,93 575 33.235.459
17/5/2024 47,53 46,75 -1,00% 46,75 47,53 46,91 46,75 46,92 264 14.496.251
16/5/2024 47,87 47,22 -1,81% 47,22 48,38 47,77 47,22 47,69 384 14.256.822
15/5/2024 47,54 48,09 +1,63% 47,00 48,20 47,70 47,80 48,09 322 21.081.255
14/5/2024 47,00 47,32 +1,35% 46,58 47,49 47,30 47,32 47,50 215 14.503.953
13/5/2024 47,58 46,69 -1,56% 46,60 47,61 47,00 46,69 46,93 297 16.423.735
10/5/2024 46,77 47,43 +1,41% 46,60 47,90 47,45 47,43 47,85 291 16.001.411
9/5/2024 46,75 46,77 +0,75% 46,10 47,40 46,73 46,77 47,41 328 16.823.086
8/5/2024 46,64 46,42 -1,63% 46,12 47,23 46,54 46,42 46,93 356 18.191.404
7/5/2024 47,02 47,19 +0,53% 46,55 47,94 47,09 46,82 47,19 379 16.720.368
6/5/2024 48,00 46,94 -1,39% 46,62 48,00 47,16 46,85 46,94 322 13.992.843
3/5/2024 45,80 47,60 +4,55% 45,80 47,79 47,22 47,60 47,80 726 22.963.212
2/5/2024 46,21 45,53 +0,33% 45,51 46,25 45,86 45,53 46,00 744 22.688.519
30/4/2024 45,57 45,38 -0,66% 44,84 45,70 45,21 45,12 45,38 405 20.943.774
29/4/2024 46,57 45,68 -1,91% 45,63 46,79 46,12 45,68 46,00 310 19.358.473
26/4/2024 45,60 46,57 +1,75% 45,60 46,57 46,30 46,04 46,57 308 15.781.643
25/4/2024 45,77 45,77 -0,80% 45,40 45,96 45,68 45,38 45,77 301 16.222.074
24/4/2024 46,07 46,14 -0,24% 45,60 46,67 45,97 46,01 46,14 441 22.796.242
23/4/2024 45,74 46,25 -1,62% 45,74 47,06 46,52 46,25 46,93 323 22.718.039
22/4/2024 46,20 47,01 +0,73% 46,00 47,47 46,85 47,01 47,30 743 21.953.311
19/4/2024 45,55 46,67 +2,68% 45,52 46,67 46,29 46,04 46,67 423 25.978.051
18/4/2024 45,61 45,45 -0,31% 45,17 45,84 45,50 45,41 45,45 397 24.065.019
17/4/2024 45,95 45,59 -1,17% 45,50 46,19 45,75 45,50 45,59 526 19.383.241
16/4/2024 45,64 46,13 -0,28% 45,62 46,57 46,26 46,13 46,42 365 23.272.761
15/4/2024 46,86 46,26 -0,94% 45,66 46,86 46,20 46,26 46,77 921 42.884.605
12/4/2024 47,49 46,70 -1,58% 46,60 47,60 46,92 46,70 47,06 439 24.030.518
11/4/2024 47,25 47,45 -0,04% 46,47 47,46 47,00 47,11 47,45 536 30.547.558
10/4/2024 48,55 47,47 -2,73% 47,17 48,72 47,66 47,17 47,47 589 21.854.511
9/4/2024 47,96 48,80 +1,41% 47,82 48,91 48,33 48,54 48,80 464 26.962.702
8/4/2024 47,55 48,12 +0,82% 47,34 48,20 47,96 47,91 48,12 341 16.819.868
5/4/2024 48,04 47,73 -0,04% 47,30 48,30 47,66 47,50 47,73 536 25.515.117
4/4/2024 47,83 47,75 -0,89% 47,75 48,64 48,24 47,75 47,95 501 26.737.079
3/4/2024 47,84 48,18 +1,20% 47,40 48,29 47,88 47,56 48,18 344 23.221.879
2/4/2024 47,54 47,61 +0,72% 46,85 48,23 47,43 47,61 48,00 434 30.086.238
1/4/2024 48,40 47,27 -1,64% 47,27 48,40 47,55 47,27 47,50 770 37.777.570
28/3/2024 47,45 48,06 +0,71% 47,44 48,10 47,99 47,80 48,06 712 40.236.978
27/3/2024 47,43 47,72 +0,08% 47,20 48,16 47,67 47,72 48,16 474 27.303.574
26/3/2024 47,73 47,68 +0,53% 47,43 48,03 47,72 47,43 47,68 581 28.200.816
25/3/2024 47,86 47,43 -2,35% 47,34 48,55 47,79 47,43 47,88 754 34.670.827
22/3/2024 48,78 48,57 +0,14% 48,10 48,78 48,42 48,08 48,57 400 24.498.380
21/3/2024 48,03 48,50 0,00% 48,03 48,95 48,70 48,50 48,77 473 20.305.585
20/3/2024 48,00 48,50 +0,14% 48,00 48,85 48,51 48,50 48,88 512 23.054.445
19/3/2024 47,70 48,43 +1,74% 47,46 48,56 48,21 48,43 48,56 431 23.536.007
18/3/2024 47,61 47,60 -1,20% 47,49 48,15 47,81 47,59 47,60 605 29.381.937
15/3/2024 49,46 48,18 -2,27% 47,70 49,73 48,25 48,12 48,18 911 43.108.713
14/3/2024 49,99 49,30 -1,60% 48,97 50,00 49,38 48,97 49,30 599 29.803.244
13/3/2024 50,66 50,10 -1,44% 48,94 50,66 49,70 49,60 50,10 969 44.042.255
12/3/2024 50,70 50,83 -0,76% 50,30 50,90 50,70 50,52 50,83 803 28.430.709
11/3/2024 50,82 51,22 -0,21% 50,58 51,40 51,01 50,90 51,22 766 38.422.695
8/3/2024 50,05 51,33 +1,66% 49,98 51,33 50,77 0,00 0,00 594 28.300.109
7/3/2024 51,01 50,49 -0,59% 49,98 51,18 50,40 50,49 50,73 560 23.155.177
6/3/2024 50,75 50,79 +0,24% 50,26 50,94 50,60 50,45 50,79 477 26.126.721
5/3/2024 49,68 50,67 +2,24% 49,68 50,75 50,33 50,27 50,67 433 29.281.122
4/3/2024 50,52 49,56 -1,61% 49,28 50,74 49,66 49,56 49,90 921 30.992.513
1/3/2024 50,98 50,37 -0,61% 50,29 51,05 50,64 50,37 50,74 1.117 22.165.718
29/2/2024 50,34 50,68 0,00% 49,79 50,68 50,36 50,30 50,68 812 34.666.902
28/2/2024 51,01 50,68 -2,35% 50,02 51,01 50,49 50,68 50,69 493 24.535.753
27/2/2024 50,90 51,90 +1,67% 50,90 52,09 51,67 51,26 51,90 485 22.808.455
26/2/2024 50,29 51,05 +0,55% 50,28 51,58 50,98 50,60 51,05 670 20.062.217
23/2/2024 50,51 50,77 +0,93% 49,96 50,77 50,35 0,00 0,00 555 19.251.404
22/2/2024 50,50 50,30 -0,40% 49,70 50,57 50,25 50,13 50,30 393 21.856.608
21/2/2024 50,60 50,50 -0,96% 49,60 50,97 50,15 50,05 50,50 455 26.539.774
20/2/2024 50,44 50,99 +1,17% 50,19 51,99 51,02 50,52 50,99 922 34.526.858
19/2/2024 50,52 50,40 -0,57% 50,30 50,81 50,49 50,40 50,62 655 35.896.323
16/2/2024 50,73 50,69 -0,47% 50,06 50,96 50,61 50,37 50,69 437 22.449.530
15/2/2024 50,30 50,93 +1,05% 50,21 50,96 50,65 50,42 50,93 632 27.833.827
14/2/2024 51,75 50,40 -2,63% 50,00 51,75 50,36 50,07 50,40 389 19.632.469
9/2/2024 51,20 51,76 +1,09% 50,35 51,76 50,97 0,00 0,00 677 26.993.062
8/2/2024 51,84 51,20 -2,46% 50,40 52,23 50,97 50,71 51,20 485 26.980.654
7/2/2024 52,27 52,49 -0,21% 51,83 53,25 52,55 51,82 52,49 772 33.139.904
6/2/2024 50,57 52,60 +3,34% 50,23 52,60 51,43 52,01 52,60 553 34.053.451
5/2/2024 50,75 50,90 -0,47% 50,01 51,31 50,50 50,33 50,90 747 29.919.986
2/2/2024 51,86 51,14 +0,16% 49,78 51,88 50,55 51,14 51,24 723 33.867.368
1/2/2024 50,13 51,06 +0,12% 50,13 51,69 51,05 51,06 51,74 1.029 36.986.914
31/1/2024 50,33 51,00 +0,99% 50,20 51,59 50,91 50,40 51,00 503 28.759.217
30/1/2024 50,24 50,50 -0,20% 50,10 51,51 50,53 50,17 50,50 627 34.379.149
29/1/2024 50,25 50,60 +0,60% 49,53 50,81 50,17 50,27 50,60 603 24.326.436
26/1/2024 50,66 50,30 +0,50% 49,94 50,66 50,30 50,20 50,30 406 21.770.215
25/1/2024 49,26 50,05 +0,91% 49,10 50,43 49,86 50,05 50,40 545 26.994.604
24/1/2024 50,67 49,60 -0,66% 49,39 50,67 49,80 49,50 49,60 663 35.550.806
23/1/2024 49,57 49,93 +1,38% 49,50 50,74 49,96 49,93 50,50 679 50.809.070
22/1/2024 50,67 49,25 -0,87% 49,19 50,90 49,60 49,25 49,68 704 26.636.076
19/1/2024 49,50 49,68 -0,24% 48,81 50,09 49,44 49,55 49,68 699 35.978.527
18/1/2024 52,53 49,80 -5,23% 49,70 52,99 50,63 49,67 49,80 1.181 44.105.277
17/1/2024 52,82 52,55 +1,25% 52,40 53,17 52,67 52,02 52,55 472 22.140.776
16/1/2024 53,52 51,90 -4,33% 51,90 53,81 52,88 51,90 53,23 835 33.963.209
15/1/2024 54,11 54,25 +1,31% 53,08 54,25 53,93 53,52 54,25 757 46.313.248
12/1/2024 53,59 53,55 +0,30% 52,99 54,03 53,58 53,44 53,55 245 24.177.542
11/1/2024 54,30 53,39 -2,11% 53,39 54,84 53,83 53,39 53,90 544 25.358.170
10/1/2024 54,36 54,54 -0,09% 53,92 55,00 54,26 53,95 54,54 417 24.567.752
9/1/2024 53,57 54,59 +2,42% 53,17 54,84 54,30 54,19 54,59 1.029 36.279.070
8/1/2024 52,40 53,30 +2,21% 52,13 53,86 53,07 53,30 53,88 536 30.896.606
5/1/2024 51,93 52,15 +0,50% 51,37 52,88 52,28 52,15 52,73 398 24.909.819
4/1/2024 52,31 51,89 -0,21% 51,52 52,31 51,90 51,53 51,89 484 25.458.502
3/1/2024 52,00 52,00 -0,57% 51,95 52,73 52,29 51,94 52,00 781 35.985.500
2/1/2024 52,92 52,30 -2,63% 51,94 53,23 52,43 52,15 52,30 1.238 40.597.641
28/12/2023 53,17 53,71 -0,52% 53,17 54,30 54,02 53,71 54,14 570 29.541.572
27/12/2023 52,95 53,99 +1,66% 52,54 53,99 53,48 53,69 53,99 672 28.528.864
26/12/2023 52,40 53,11 +2,11% 52,01 53,11 52,75 52,72 53,11 639 27.946.644
22/12/2023 51,69 52,01 +0,62% 51,32 52,65 52,02 52,01 52,48 892 47.086.798
21/12/2023 51,75 51,69 +0,12% 51,55 52,65 52,03 51,69 52,21 333 20.351.997
20/12/2023 52,15 51,63 -1,36% 51,62 52,55 52,04 51,62 51,63 526 27.361.525
19/12/2023 51,39 52,34 +1,41% 51,35 52,34 51,83 51,82 52,34 675 30.187.730
18/12/2023 50,08 51,61 +1,55% 50,08 51,61 50,93 51,24 51,61 1.008 29.023.746
15/12/2023 51,47 50,82 -2,02% 50,22 51,94 50,95 50,35 50,82 662 33.740.096
14/12/2023 52,35 51,87 -0,17% 51,09 53,20 51,80 51,54 51,87 1.079 36.749.157
13/12/2023 51,66 51,96 +0,70% 51,62 52,36 51,89 51,96 52,48 366 23.266.155
12/12/2023 51,54 51,60 +0,12% 51,51 52,08 51,80 51,60 52,15 260 21.317.863
11/12/2023 52,14 51,54 -1,55% 51,51 52,15 51,74 51,54 51,82 503 17.835.415
8/12/2023 52,32 52,35 +0,58% 51,72 52,50 52,13 52,00 52,35 433 19.074.419
7/12/2023 52,22 52,05 -1,20% 51,82 52,80 52,16 52,05 52,40 487 23.840.391
6/12/2023 53,23 52,68 -0,92% 51,93 54,00 52,83 52,10 52,68 460 35.544.171
5/12/2023 52,74 53,17 +0,55% 52,29 53,22 52,82 52,60 53,17 516 36.937.522
4/12/2023 53,35 52,88 -1,08% 52,58 53,48 52,95 52,56 52,88 1.178 52.877.542
1/12/2023 52,75 53,46 +2,24% 51,90 53,46 52,38 52,49 53,46 1.686 88.288.938
30/11/2023 52,17 52,29 +0,21% 51,66 52,83 52,10 52,27 52,85 342 50.267.219
29/11/2023 51,65 52,18 +0,21% 51,65 52,95 52,43 52,17 52,18 290 24.501.857
28/11/2023 52,58 52,07 -0,78% 52,03 53,16 52,69 52,07 52,37 503 33.996.057
27/11/2023 52,02 52,48 +0,57% 51,11 52,55 51,96 51,82 52,48 408 23.188.647
24/11/2023 52,14 52,18 -0,61% 51,41 52,31 51,86 51,72 52,18 363 20.057.804
23/11/2023 51,78 52,50 +1,00% 51,49 52,63 52,26 52,07 52,50 433 18.960.167
22/11/2023 51,16 51,98 +2,10% 51,02 52,78 51,96 51,27 51,98 349 26.562.612
21/11/2023 51,00 50,91 -0,18% 50,83 51,50 51,09 50,91 51,48 438 24.175.157
20/11/2023 51,54 51,00 -1,33% 50,97 52,03 51,27 50,31 51,00 551 26.219.033
17/11/2023 52,41 51,69 -1,00% 51,69 52,83 52,16 51,69 52,25 449 31.096.837
16/11/2023 50,93 52,21 +3,78% 50,93 52,49 51,99 52,21 52,31 991 44.824.205
14/11/2023 50,01 50,31 -0,18% 49,87 51,81 51,22 50,31 51,78 1.171 51.048.332
13/11/2023 50,25 50,40 +0,32% 49,48 50,49 50,07 49,77 50,40 637 34.744.543
10/11/2023 47,81 50,24 +5,72% 47,81 50,42 49,77 49,13 50,24 805 33.241.720
9/11/2023 47,81 47,52 -1,45% 47,52 48,59 48,05 47,52 48,08 611 38.279.187
8/11/2023 48,04 48,22 -0,58% 47,81 48,62 48,15 47,88 48,22 449 27.549.213
7/11/2023 48,55 48,50 -0,68% 48,15 49,21 48,79 48,15 48,50 1.338 62.847.721
6/11/2023 48,39 48,83 +0,70% 47,90 49,43 48,32 48,20 48,83 975 45.638.820
3/11/2023 48,76 48,49 +1,72% 48,03 49,44 48,58 48,08 48,49 799 47.024.894
1/11/2023 45,65 47,67 +2,52% 45,65 48,79 47,74 47,67 48,75 1.416 33.341.746
31/10/2023 46,10 46,50 +0,91% 46,00 46,99 46,58 46,50 47,00 236 15.275.984
30/10/2023 46,90 46,08 -1,75% 46,01 47,10 46,46 46,08 46,98 267 17.467.101
27/10/2023 47,59 46,90 -1,26% 46,51 48,05 47,28 46,50 46,90 253 13.811.367
26/10/2023 46,37 47,50 +4,24% 45,88 47,64 47,16 46,18 47,50 293 18.909.848
25/10/2023 45,48 45,57 +0,07% 45,14 46,75 45,75 45,57 45,60 288 16.742.368
24/10/2023 45,81 45,54 +1,34% 44,99 47,10 45,64 45,12 45,54 243 11.520.315
23/10/2023 44,40 44,94 -0,99% 44,40 46,17 45,56 44,94 45,68 428 21.477.721
20/10/2023 44,40 45,39 +0,78% 44,40 46,20 45,23 45,20 45,39 644 19.009.216
19/10/2023 43,69 45,04 +2,64% 43,69 45,81 45,01 45,04 45,20 412 17.425.788
18/10/2023 43,95 43,88 +0,34% 42,94 43,95 43,63 43,08 43,88 545 19.474.423
17/10/2023 43,18 43,73 -0,61% 43,18 44,48 43,86 43,70 43,73 325 13.996.962
16/10/2023 43,85 44,00 +0,05% 43,85 44,54 44,12 43,84 44,00 341 11.447.160
13/10/2023 45,51 43,98 -2,74% 43,82 45,94 44,32 43,82 43,98 443 21.129.905
11/10/2023 45,35 45,22 -0,18% 45,00 45,99 45,37 45,22 45,99 193 12.514.835
10/10/2023 44,54 45,30 +2,49% 44,30 45,85 45,12 45,30 45,84 571 23.746.679
9/10/2023 42,43 44,20 +0,32% 42,43 44,48 43,95 44,20 44,54 275 10.847.283
6/10/2023 44,01 44,06 +0,11% 42,91 44,39 43,72 44,06 44,54 474 21.827.846
5/10/2023 45,40 44,01 -2,20% 44,01 45,48 44,46 44,01 45,05 256 14.234.588
4/10/2023 44,65 45,00 +0,83% 44,65 45,43 45,07 45,00 45,44 249 13.566.939
3/10/2023 45,35 44,63 -2,15% 44,63 45,83 45,07 44,63 44,87 476 15.001.156
2/10/2023 46,96 45,61 -2,94% 45,61 46,96 46,11 45,61 46,00 453 15.975.702
29/9/2023 47,24 46,99 -0,28% 46,40 47,81 46,77 46,64 46,99 434 16.203.332
28/9/2023 46,93 47,12 +0,13% 46,57 47,39 47,07 47,12 47,42 236 15.976.867
27/9/2023 47,78 47,06 -0,34% 46,30 47,78 46,90 46,68 47,06 378 12.457.350
26/9/2023 48,25 47,22 -2,13% 47,22 48,25 47,53 47,07 47,22 305 12.588.134
25/9/2023 48,99 48,25 -0,35% 47,98 48,99 48,29 48,25 48,53 256 15.749.316
22/9/2023 49,04 48,42 -1,18% 48,41 49,25 48,78 48,42 48,94 222 14.567.030
21/9/2023 49,55 49,00 -2,95% 48,60 49,98 49,09 49,00 49,21 233 19.107.785
20/9/2023 49,71 50,49 +2,31% 49,12 50,49 49,92 49,52 50,49 211 15.327.579
19/9/2023 50,01 49,35 -2,28% 48,92 50,22 49,55 49,35 50,00 199 15.168.948
18/9/2023 50,69 50,50 +1,61% 49,85 51,35 50,58 49,87 50,50 680 35.892.536
15/9/2023 48,99 49,70 +1,70% 48,88 50,55 49,88 49,70 50,19 651 42.142.396
14/9/2023 48,43 48,87 +0,43% 47,88 48,90 48,42 48,50 48,87 224 11.898.009
13/9/2023 47,77 48,66 +2,44% 47,75 48,99 48,38 48,27 48,66 395 19.810.511
12/9/2023 46,00 47,50 +2,90% 45,64 47,77 47,38 47,49 47,50 351 20.019.343
11/9/2023 45,47 46,16 +1,50% 44,66 46,18 45,58 45,84 46,16 434 19.488.218
8/9/2023 45,23 45,48 -1,13% 44,00 45,48 45,13 45,33 45,48 374 18.316.651
6/9/2023 46,75 46,00 -0,65% 45,27 46,79 45,79 46,00 46,40 266 14.423.917
5/9/2023 47,01 46,30 -1,13% 46,14 47,52 46,48 46,30 46,71 279 12.262.216
4/9/2023 46,45 46,83 -0,11% 46,25 47,27 46,79 46,83 47,36 262 16.082.661
1/9/2023 45,92 46,88 +1,91% 45,92 46,88 46,47 46,37 46,88 377 19.142.564
31/8/2023 46,70 46,00 -1,08% 45,98 47,26 46,12 45,96 46,40 317 22.395.267
30/8/2023 47,70 46,50 -2,82% 46,50 47,70 47,01 46,50 46,80 215 17.436.072
29/8/2023 47,64 47,85 +2,33% 46,40 47,85 47,06 47,11 47,85 260 15.372.188
28/8/2023 46,99 46,76 -0,51% 46,46 47,00 46,77 46,75 46,99 284 11.628.441
25/8/2023 48,50 47,00 -0,84% 46,68 48,50 47,10 46,71 47,00 184 10.028.904
24/8/2023 47,65 47,40 +0,04% 47,10 47,85 47,52 47,35 47,40 272 12.493.125
23/8/2023 48,41 47,38 -0,88% 47,00 48,41 47,50 47,38 47,58 480 16.677.597
22/8/2023 47,31 47,80 +0,42% 46,77 47,92 47,54 47,55 47,80 235 15.490.276
21/8/2023 48,16 47,60 -0,63% 46,96 48,16 47,42 47,10 47,60 239 15.267.425
18/8/2023 47,53 47,90 +0,63% 47,00 48,03 47,76 47,78 47,90 231 12.844.255
17/8/2023 47,62 47,60 0,00% 47,07 48,17 47,79 47,60 47,97 258 19.563.533
16/8/2023 47,32 47,60 -2,62% 46,63 48,00 47,42 47,30 47,60 417 23.542.639
15/8/2023 49,13 48,88 -0,67% 48,23 49,66 48,87 48,20 48,88 238 15.179.122
14/8/2023 49,00 49,21 -0,08% 48,73 49,59 49,13 49,13 49,21 320 17.516.115
11/8/2023 48,78 49,25 +1,11% 48,18 49,30 48,64 49,25 49,30 236 12.292.699
10/8/2023 48,75 48,71 -0,04% 48,20 49,03 48,80 48,71 49,05 288 13.679.684
9/8/2023 48,01 48,73 +0,85% 47,52 48,75 48,08 48,40 48,73 289 15.032.449
8/8/2023 48,22 48,32 -0,68% 47,47 48,55 48,26 48,32 48,55 265 11.902.013
7/8/2023 48,98 48,65 -0,82% 48,16 49,39 48,63 48,50 48,65 394 16.580.795
4/8/2023 48,90 49,05 -0,61% 48,76 49,84 49,19 48,75 49,05 312 19.718.139
3/8/2023 50,25 49,35 -1,69% 49,00 50,82 49,60 49,20 49,35 323 20.824.079
2/8/2023 50,15 50,20 +0,10% 49,61 50,32 50,00 49,67 50,20 297 16.176.439
1/8/2023 50,00 50,15 -0,50% 49,23 50,15 49,73 49,63 50,15 368 19.593.727
31/7/2023 50,38 50,40 -1,12% 49,84 50,84 50,19 49,81 50,40 329 20.086.210
28/7/2023 50,01 50,97 +0,65% 50,01 50,97 50,54 50,40 50,97 196 10.099.493
27/7/2023 51,39 50,64 -1,69% 50,07 51,49 50,71 49,76 50,64 321 12.470.327
26/7/2023 51,26 51,51 +0,64% 50,46 51,72 51,00 51,51 51,98 708 18.956.799
25/7/2023 52,40 51,18 +0,37% 50,72 52,40 51,29 50,45 51,18 267 20.106.433
24/7/2023 50,28 50,99 +1,78% 49,47 51,00 50,64 50,57 50,99 313 17.377.513
21/7/2023 49,39 50,10 +2,04% 49,27 50,65 49,94 49,30 50,10 478 18.583.479
20/7/2023 49,44 49,10 -1,01% 48,59 49,70 49,03 48,75 49,10 412 17.588.353
19/7/2023 49,49 49,60 -0,12% 48,74 49,66 49,20 49,60 49,62 387 17.018.464
18/7/2023 49,46 49,66 -0,76% 48,86 49,94 49,38 49,66 49,90 352 21.884.364
17/7/2023 50,19 50,04 -0,24% 49,55 50,46 49,89 49,82 50,04 340 14.794.689
14/7/2023 50,10 50,16 +0,32% 49,40 50,54 49,96 49,85 50,16 418 22.341.067
13/7/2023 49,73 50,00 +0,38% 49,09 50,40 49,92 50,00 50,27 393 22.690.856
12/7/2023 50,58 49,81 -0,38% 49,32 50,73 49,81 49,47 49,81 367 23.677.871
11/7/2023 50,84 50,00 -1,48% 49,14 50,84 49,73 49,70 50,00 766 38.402.020
10/7/2023 50,68 50,75 +0,20% 50,58 51,35 50,87 50,75 51,00 367 17.185.186
7/7/2023 50,69 50,65 +0,80% 50,04 51,13 50,67 50,65 51,12 642 27.514.212
6/7/2023 50,48 50,25 -0,59% 49,80 50,50 50,22 50,05 50,25 270 17.201.739
5/7/2023 50,58 50,55 +0,02% 50,32 50,91 50,55 50,55 50,80 429 20.754.601
4/7/2023 50,59 50,54 -0,32% 50,01 50,87 50,49 50,29 50,54 247 15.734.950
3/7/2023 50,40 50,70 +0,60% 49,65 50,88 50,51 50,45 50,70 555 28.978.640
30/6/2023 48,99 50,40 +2,92% 48,86 50,52 50,03 49,66 50,40 349 27.999.606
29/6/2023 48,38 48,97 +2,45% 48,08 49,02 48,56 48,61 48,97 460 19.104.293
28/6/2023 47,90 47,80 +0,15% 47,40 48,55 48,01 47,80 48,00 296 17.063.014
27/6/2023 48,54 47,73 -1,47% 47,19 48,70 47,72 47,73 47,95 373 15.606.205
26/6/2023 48,33 48,44 -0,10% 47,48 48,70 48,19 48,20 48,44 327 20.486.405
23/6/2023 44,82 48,49 +6,27% 44,82 49,21 47,84 48,15 48,49 1.046 63.910.213
22/6/2023 46,67 45,63 -2,91% 45,15 46,93 45,74 45,55 45,63 481 21.088.340
21/6/2023 47,05 47,00 -0,06% 46,69 47,35 47,00 47,00 47,11 506 22.091.227
20/6/2023 45,10 47,03 +4,51% 44,87 47,41 46,33 47,03 47,29 645 31.107.885
19/6/2023 44,92 45,00 -0,88% 43,99 45,25 44,77 45,00 45,30 1.074 34.670.134
16/6/2023 46,96 45,40 -2,99% 44,71 47,19 45,76 45,12 45,40 1.592 46.716.557
15/6/2023 46,02 46,80 +2,03% 45,92 47,02 46,48 46,62 46,80 577 23.452.197
14/6/2023 45,00 45,87 +1,01% 44,95 46,04 45,53 45,77 45,87 340 16.018.551
13/6/2023 44,81 45,41 -0,85% 44,81 46,28 45,53 45,36 45,41 272 15.386.610
12/6/2023 45,45 45,80 +1,55% 45,42 46,67 45,93 45,72 45,80 537 21.054.008
9/6/2023 45,19 45,10 +0,62% 44,81 45,75 45,18 45,10 45,43 593 21.794.045
7/6/2023 45,02 44,82 -0,11% 44,75 45,68 45,09 44,82 45,14 416 20.135.306
6/6/2023 43,21 44,87 +4,42% 43,10 46,05 44,58 44,45 44,87 631 34.779.200
5/6/2023 43,91 42,97 -1,60% 42,65 43,91 43,11 42,76 42,97 459 20.842.188
2/6/2023 42,65 43,67 +3,00% 42,65 44,13 43,49 43,67 44,13 572 32.988.437
1/6/2023 44,42 42,40 -3,64% 42,02 44,42 42,54 42,40 42,69 1.188 53.458.101
31/5/2023 43,07 44,00 0,00% 43,07 45,15 44,34 43,90 44,00 418 22.626.338
30/5/2023 44,96 44,00 -1,48% 43,96 45,15 44,42 44,00 44,39 327 13.468.446
29/5/2023 45,96 44,66 -1,85% 44,51 45,96 44,90 44,66 44,91 318 12.646.334
26/5/2023 45,78 45,50 -0,59% 45,05 46,21 45,65 45,47 45,50 309 16.140.513
25/5/2023 44,02 45,77 +4,74% 44,02 46,16 45,65 45,77 46,02 408 16.614.100
24/5/2023 44,00 43,70 -2,02% 43,70 45,01 43,95 43,70 44,08 232 13.260.173
23/5/2023 45,02 44,60 -0,69% 44,46 45,93 45,09 44,45 44,60 246 13.977.991
22/5/2023 45,94 44,91 -1,99% 44,91 46,55 45,61 44,91 45,55 268 15.450.576
19/5/2023 44,50 45,82 +3,78% 43,85 46,33 45,37 45,82 46,06 449 21.143.190
18/5/2023 44,32 44,15 -1,05% 43,86 44,94 44,27 43,99 44,15 343 18.920.465
17/5/2023 44,61 44,62 +0,02% 44,33 45,38 44,75 44,55 44,62 162 12.383.520
16/5/2023 45,00 44,61 -1,44% 44,61 45,75 45,03 44,61 44,85 253 14.628.846
15/5/2023 44,44 45,26 +3,26% 43,94 45,65 45,12 45,02 45,26 327 20.702.101
12/5/2023 45,21 43,83 -2,60% 43,83 45,57 44,22 43,77 44,48 382 23.613.876
11/5/2023 44,22 45,00 +0,16% 44,05 45,51 44,72 45,00 45,48 374 24.229.835
10/5/2023 43,70 44,93 +2,14% 43,70 44,99 44,60 44,25 44,93 398 14.995.501
9/5/2023 43,45 43,99 +1,83% 43,23 44,64 43,99 43,85 43,99 252 17.200.750
8/5/2023 43,38 43,20 -1,19% 42,90 44,00 43,31 43,17 43,20 304 17.021.526
5/5/2023 43,90 43,72 +0,53% 43,00 43,95 43,58 43,00 43,72 154 12.274.885
4/5/2023 42,38 43,49 +1,19% 42,38 43,80 43,34 43,49 43,80 293 18.796.264
3/5/2023 42,18 42,98 +1,34% 41,78 42,98 42,44 42,61 42,98 352 15.457.236
2/5/2023 41,61 42,41 +1,29% 41,32 42,52 42,01 41,79 42,41 424 18.879.362
28/4/2023 41,99 41,87 -0,07% 41,18 42,02 41,61 41,18 41,94 337 19.218.416
27/4/2023 40,88 41,90 +1,21% 40,88 42,13 41,80 41,90 42,01 227 12.983.226
26/4/2023 41,61 41,40 -0,53% 40,78 41,94 41,33 41,40 41,78 409 17.600.446
25/4/2023 42,45 41,62 -2,07% 41,10 42,79 41,57 41,30 41,62 437 20.685.902
24/4/2023 42,54 42,50 +2,19% 42,34 43,06 42,64 42,50 42,97 448 17.534.045
20/4/2023 41,50 41,59 +1,04% 41,50 42,51 41,97 41,59 42,50 770 21.086.328
19/4/2023 42,15 41,16 -2,07% 41,16 42,57 41,77 41,16 41,63 654 19.285.923
18/4/2023 43,45 42,03 -3,49% 42,03 43,89 43,03 42,03 42,90 377 14.473.577
17/4/2023 44,42 43,55 -1,83% 42,74 45,12 43,98 43,55 43,92 611 39.541.218
14/4/2023 43,50 44,36 +2,45% 42,56 44,36 43,62 43,83 44,36 321 19.564.055
13/4/2023 42,80 43,30 -0,44% 42,80 44,19 43,34 43,18 43,30 219 14.965.753
12/4/2023 42,25 43,49 +3,55% 42,25 43,87 43,38 43,28 43,49 349 21.102.908
11/4/2023 42,01 42,00 -0,02% 41,82 43,49 42,60 41,90 42,00 471 20.763.584
10/4/2023 41,35 42,01 +0,07% 41,35 42,36 41,97 41,60 42,01 400 13.469.349
6/4/2023 41,35 41,98 +1,52% 40,82 42,13 41,80 41,11 41,98 378 14.599.263
5/4/2023 41,29 41,35 -0,27% 40,86 41,72 41,22 40,85 41,35 255 12.395.737
4/4/2023 39,92 41,46 +3,91% 39,92 41,46 41,06 40,45 41,46 314 13.185.861
3/4/2023 40,21 39,90 -0,70% 39,32 40,55 39,80 39,90 40,08 365 18.634.103
31/3/2023 40,40 40,18 +0,45% 39,90 41,32 40,56 40,18 40,42 451 27.858.589
30/3/2023 39,50 40,00 +1,47% 39,41 40,50 39,96 39,40 40,00 304 17.388.921
29/3/2023 39,98 39,42 -1,45% 38,51 39,98 39,18 39,22 39,42 233 14.245.892
28/3/2023 38,38 40,00 +6,95% 37,77 40,32 39,71 39,51 40,00 755 39.004.462
27/3/2023 37,62 37,40 +0,19% 36,92 37,85 37,37 37,20 37,40 266 13.819.214
24/3/2023 36,70 37,33 +0,95% 36,49 37,86 37,34 37,33 37,72 268 14.504.906
23/3/2023 36,32 36,98 +0,90% 36,12 37,44 36,78 36,35 36,98 271 14.249.968
22/3/2023 36,03 36,65 -1,21% 35,85 37,17 36,51 36,36 36,65 295 13.030.308
21/3/2023 37,49 37,10 -0,40% 36,66 37,50 37,00 36,86 37,10 452 18.321.078
20/3/2023 37,45 37,25 -0,93% 36,75 37,60 37,25 37,02 37,25 458 20.682.614
17/3/2023 39,98 37,60 -6,12% 36,48 40,07 37,28 37,28 37,60 1.427 58.352.344
16/3/2023 40,33 40,05 -0,69% 39,89 40,69 40,22 40,00 40,05 284 20.408.555
15/3/2023 39,01 40,33 +1,84% 38,73 40,76 39,75 39,01 40,33 339 19.260.698
14/3/2023 38,86 39,60 +0,15% 38,79 39,98 39,52 39,60 39,74 288 17.346.738
13/3/2023 39,23 39,54 +0,76% 38,97 39,85 39,42 39,45 39,54 212 10.580.598
10/3/2023 39,80 39,24 -1,16% 38,90 40,00 39,30 39,22 39,25 336 10.235.606
9/3/2023 39,88 39,70 -0,50% 39,31 40,49 40,05 39,70 39,99 361 15.406.334
8/3/2023 38,64 39,90 +2,33% 38,33 40,09 39,52 39,61 39,90 311 14.867.122
7/3/2023 38,64 38,99 +0,39% 38,22 38,99 38,71 38,26 38,99 314 13.088.661
6/3/2023 38,35 38,84 +1,46% 37,45 38,91 38,30 38,40 38,84 410 14.592.019
3/3/2023 38,00 38,28 +0,92% 37,61 38,57 38,12 37,70 38,28 382 12.655.226
2/3/2023 39,10 37,93 -2,74% 37,75 39,82 38,62 37,90 38,00 493 17.330.954
1/3/2023 38,53 39,00 +1,80% 38,27 39,22 38,64 39,00 39,11 434 19.015.697
28/2/2023 38,69 38,31 -0,96% 38,31 39,38 38,87 38,31 39,15 321 19.644.351
27/2/2023 39,54 38,68 -2,20% 38,68 39,57 39,11 38,68 38,86 283 13.805.234
24/2/2023 39,15 39,55 +0,64% 38,41 39,57 39,01 38,70 39,55 310 11.006.468
23/2/2023 39,67 39,30 -0,51% 38,60 40,51 39,13 38,85 39,30 564 20.747.112
22/2/2023 40,18 39,50 -2,18% 39,19 40,18 39,57 39,28 39,50 325 12.006.806
17/2/2023 39,21 40,38 -0,12% 39,21 40,49 40,27 40,18 40,38 386 16.682.595
16/2/2023 40,09 40,43 +0,57% 39,10 40,50 39,80 39,75 40,43 327 14.834.971
15/2/2023 39,60 40,20 +1,06% 39,21 40,45 39,96 39,76 40,20 339 15.901.034
14/2/2023 40,54 39,78 -2,14% 39,40 41,06 39,79 39,40 39,78 483 18.250.697
13/2/2023 40,70 40,65 +1,37% 40,07 41,10 40,48 40,46 40,65 469 23.235.213
10/2/2023 39,30 40,10 +1,39% 39,30 41,17 40,46 40,07 41,00 532 19.981.335
9/2/2023 41,53 39,55 -3,63% 38,83 41,53 39,64 39,55 40,04 1.106 26.718.714
8/2/2023 40,72 41,04 +0,24% 40,45 41,53 40,96 41,04 41,43 314 14.177.769
7/2/2023 42,08 40,94 -3,05% 40,35 42,26 40,95 40,35 40,94 881 25.311.410
6/2/2023 43,00 42,23 -1,61% 41,81 43,28 42,38 41,72 42,23 449 19.578.432
3/2/2023 43,67 42,92 -1,31% 42,37 43,67 42,80 42,41 42,92 312 17.265.651
2/2/2023 42,17 43,49 +3,55% 41,77 43,72 42,94 42,55 43,49 495 31.850.569
1/2/2023 42,00 42,00 -1,52% 41,58 42,38 41,99 42,00 42,29 399 23.660.295
31/1/2023 42,89 42,65 -0,05% 42,09 43,15 42,57 42,00 42,65 432 18.689.847
30/1/2023 43,02 42,67 -1,09% 42,40 43,62 42,83 42,52 42,67 281 18.323.661
27/1/2023 43,10 43,14 -0,32% 42,90 43,65 43,13 42,39 43,14 577 25.927.755
26/1/2023 42,56 43,28 +1,64% 41,59 43,66 43,14 43,28 43,44 301 28.458.215
25/1/2023 41,05 42,58 +3,58% 41,05 42,93 42,21 42,58 42,69 521 21.861.315
24/1/2023 41,11 41,11 +0,39% 40,70 41,72 41,01 41,11 41,67 500 21.191.837
23/1/2023 41,48 40,95 -0,12% 40,95 41,94 41,44 40,95 41,58 493 27.185.847
20/1/2023 42,13 41,00 -2,84% 40,94 42,26 41,33 41,00 41,33 541 22.546.747
19/1/2023 42,19 42,20 0,00% 41,55 42,32 42,05 42,02 42,20 459 24.851.304
18/1/2023 42,09 42,20 +1,93% 41,31 42,36 41,84 42,07 42,20 718 32.343.523
17/1/2023 40,88 41,40 +0,83% 40,00 41,97 41,18 41,40 41,60 461 28.680.330
16/1/2023 42,24 41,06 -2,86% 40,56 42,24 41,33 40,56 41,06 739 27.695.408
13/1/2023 43,01 42,27 -2,22% 41,59 43,48 42,25 41,66 42,27 451 17.676.792
12/1/2023 42,50 43,23 +2,32% 41,63 43,70 42,97 43,23 43,45 300 20.351.296
11/1/2023 41,49 42,25 +1,64% 40,91 42,69 41,58 42,25 42,72 401 19.856.249
10/1/2023 41,31 41,57 +0,39% 40,86 41,58 41,18 41,29 41,57 466 16.926.015
9/1/2023 40,78 41,41 +0,07% 40,54 41,59 41,07 40,84 41,41 455 25.970.464
6/1/2023 41,63 41,38 -0,43% 40,81 41,63 41,18 41,13 41,38 314 12.063.227
5/1/2023 41,92 41,56 -0,55% 40,70 42,01 41,42 41,00 41,56 520 19.248.014
4/1/2023 42,67 41,79 +0,22% 41,32 42,67 41,80 41,28 41,79 335 20.074.422
3/1/2023 42,81 41,70 -3,00% 41,59 43,02 42,30 41,50 41,70 356 18.675.747
2/1/2023 44,20 42,99 -2,07% 42,32 44,20 42,82 42,81 42,99 271 16.171.991
29/12/2022 44,45 43,90 -1,35% 43,90 45,11 44,35 43,90 44,60 314 17.442.980
28/12/2022 43,67 44,50 +2,28% 43,44 44,74 44,23 43,63 44,50 422 35.123.376
27/12/2022 43,28 43,51 +0,81% 42,12 43,51 43,20 43,27 43,51 165 11.354.419
26/12/2022 44,25 43,16 -3,40% 43,08 44,25 43,46 43,16 44,25 155 8.341.555
23/12/2022 43,99 44,68 +6,10% 43,50 45,23 44,43 43,80 44,68 294 20.131.069
22/12/2022 43,44 42,11 -1,86% 42,11 44,00 43,24 42,11 43,52 194 12.718.004
21/12/2022 43,54 42,91 -1,40% 42,29 43,92 42,95 42,91 43,38 577 26.882.911
20/12/2022 42,70 43,52 +1,21% 42,54 43,86 43,38 42,95 43,52 367 20.880.180
19/12/2022 41,90 43,00 +3,22% 41,85 43,51 42,77 42,55 43,00 469 22.715.055
16/12/2022 40,95 41,66 +1,12% 40,28 41,92 41,08 41,66 41,93 1.205 54.712.665
15/12/2022 41,09 41,20 -3,42% 40,80 41,79 41,19 40,70 41,20 396 19.627.536
14/12/2022 41,14 42,66 +1,62% 40,63 42,95 41,71 41,40 42,66 326 18.000.137
13/12/2022 42,43 41,98 -0,40% 41,41 43,00 42,11 41,40 41,98 189 14.136.829
12/12/2022 41,65 42,15 +1,20% 41,23 42,38 41,81 41,54 42,15 284 17.151.775
9/12/2022 42,23 41,65 -1,49% 41,47 42,36 41,83 41,65 42,50 171 12.651.624
8/12/2022 42,02 42,28 -1,15% 41,50 42,37 41,96 41,69 42,28 233 15.258.070
7/12/2022 41,46 42,77 +1,54% 41,26 43,04 42,50 41,50 42,77 242 15.455.565
6/12/2022 41,18 42,12 +2,73% 41,18 42,33 41,82 41,25 42,12 196 11.759.821
5/12/2022 42,48 41,00 -3,10% 40,99 42,48 41,44 41,00 41,63 420 19.125.087
2/12/2022 43,30 42,31 -2,01% 42,25 43,92 42,98 42,31 42,59 346 17.532.445
1/12/2022 43,37 43,18 +1,12% 42,44 43,37 42,94 42,44 43,18 340 17.178.447
30/11/2022 43,10 42,70 -0,23% 42,31 43,37 42,85 42,65 42,70 333 17.060.762
29/11/2022 43,39 42,80 -2,66% 42,80 43,85 43,14 42,73 42,80 194 12.473.040
28/11/2022 45,11 43,97 +0,73% 43,16 45,38 43,91 43,15 43,97 170 11.945.143
25/11/2022 45,57 43,65 -4,76% 43,04 45,58 44,46 43,65 44,49 213 15.269.586
24/11/2022 44,44 45,83 +2,85% 44,22 45,85 45,25 45,43 45,83 127 8.806.102
23/11/2022 44,42 44,56 -1,39% 44,16 44,99 44,44 44,20 44,56 749 55.160.641
22/11/2022 46,01 45,19 -1,74% 44,37 46,10 45,15 43,44 45,19 960 54.910.604
21/11/2022 44,82 45,99 +2,59% 44,82 46,00 45,57 45,51 45,99 227 19.471.545
18/11/2022 44,45 44,83 +1,45% 43,56 45,59 44,46 43,72 44,83 242 15.460.900
17/11/2022 45,08 44,19 -0,72% 42,60 45,08 43,55 43,10 44,19 352 21.416.773
16/11/2022 46,52 44,51 -4,87% 44,51 46,52 45,52 44,51 45,29 193 18.064.736
14/11/2022 46,84 46,79 +0,65% 45,52 46,97 46,45 46,10 46,79 294 18.179.260
11/11/2022 44,51 46,49 +5,61% 44,50 46,92 45,85 45,81 46,49 185 18.861.395
10/11/2022 46,18 44,02 -4,74% 44,02 47,30 45,37 44,02 46,82 304 20.637.255
9/11/2022 46,86 46,21 -0,75% 46,21 47,75 47,09 46,21 47,45 359 19.005.923
8/11/2022 47,50 46,56 -1,65% 46,56 47,97 47,00 46,56 47,14 260 24.504.757
7/11/2022 48,57 47,34 -1,80% 47,34 49,29 48,19 47,34 48,26 340 17.668.517
4/11/2022 49,97 48,21 -1,85% 48,21 49,99 49,30 48,21 49,29 300 23.311.961
3/11/2022 47,49 49,12 +1,28% 46,48 49,22 48,19 48,89 49,12 379 24.149.550
1/11/2022 48,51 48,50 -0,08% 47,72 48,99 48,28 47,72 48,50 419 30.519.214
31/10/2022 45,92 48,54 +5,50% 45,21 49,22 47,61 48,23 48,54 475 35.967.355
28/10/2022 46,89 46,01 -2,09% 46,01 47,17 46,55 46,01 46,50 296 18.378.333
27/10/2022 45,10 46,99 +3,27% 45,10 47,61 46,63 46,00 46,99 200 16.915.801
26/10/2022 46,56 45,50 -2,40% 45,21 46,58 45,69 45,20 45,50 261 16.193.321
25/10/2022 46,87 46,62 -0,62% 45,99 47,18 46,47 45,97 46,62 212 12.223.824
24/10/2022 46,96 46,91 -0,64% 46,50 47,42 46,98 46,56 46,91 232 14.512.527
21/10/2022 46,00 47,21 +2,63% 45,68 47,21 46,61 46,82 47,21 349 18.772.184
20/10/2022 46,29 46,00 -0,65% 45,63 46,75 46,00 46,00 46,37 272 18.112.716
19/10/2022 46,30 46,30 +0,63% 45,44 46,65 46,15 45,44 46,30 276 20.395.015
18/10/2022 45,00 46,01 +2,52% 45,00 46,47 45,90 46,01 46,15 300 18.004.826
17/10/2022 44,35 44,88 +1,17% 44,35 45,17 44,85 44,55 44,88 360 20.640.534
14/10/2022 44,20 44,36 +2,12% 43,37 44,83 44,38 43,75 44,36 224 13.214.122
13/10/2022 43,95 43,44 -0,37% 42,81 44,23 43,67 43,44 43,85 179 11.522.402
11/10/2022 43,16 43,60 0,00% 43,15 43,96 43,62 43,44 43,60 171 11.264.046
10/10/2022 43,34 43,60 +1,49% 43,13 44,11 43,69 43,60 43,97 267 15.713.133
7/10/2022 43,53 42,96 -1,22% 42,96 43,86 43,29 42,96 43,14 253 14.805.454
6/10/2022 44,09 43,49 -1,34% 43,09 44,13 43,62 43,38 43,49 349 15.020.892
5/10/2022 43,53 44,08 +0,18% 43,20 44,10 43,68 43,82 44,08 215 11.681.472
4/10/2022 44,00 44,00 -0,43% 43,35 44,68 44,09 43,39 44,00 245 15.407.497
3/10/2022 42,53 44,19 +5,09% 42,53 44,39 43,64 43,80 44,19 334 23.644.636
30/9/2022 41,51 42,05 +0,82% 41,33 42,17 41,81 41,92 42,05 338 17.813.358
29/9/2022 41,74 41,71 -0,45% 40,82 41,81 41,38 41,71 41,93 310 14.270.857
28/9/2022 43,06 41,90 -2,96% 41,31 43,21 42,05 41,31 41,90 564 20.776.229
27/9/2022 44,78 43,18 -2,55% 42,96 45,05 43,76 43,18 43,49 362 12.555.981
26/9/2022 45,63 44,31 -2,64% 44,31 45,63 44,70 44,31 45,05 197 11.413.835
23/9/2022 45,16 45,51 -0,81% 44,75 45,94 45,37 45,51 45,77 307 16.310.694
22/9/2022 45,53 45,88 +0,99% 44,64 45,93 45,37 45,88 46,00 298 21.474.040
21/9/2022 45,38 45,43 +0,33% 44,64 45,53 45,18 44,89 45,43 339 19.712.134
20/9/2022 44,83 45,28 +0,80% 44,61 45,34 44,99 44,60 45,28 270 15.331.008
19/9/2022 43,50 44,92 +3,03% 43,00 44,92 44,33 44,55 44,92 356 19.789.353
16/9/2022 44,74 43,60 -2,11% 43,60 44,74 44,03 43,60 44,45 395 18.947.173
15/9/2022 44,86 44,54 +0,41% 44,48 45,48 44,76 44,40 44,54 491 17.386.660
14/9/2022 44,01 44,36 -0,63% 43,76 44,88 44,35 44,36 44,93 312 13.896.408
13/9/2022 44,60 44,64 +0,81% 43,62 44,64 44,13 43,59 44,64 166 11.926.454
12/9/2022 44,38 44,28 +0,61% 44,10 44,96 44,54 44,28 44,98 214 14.097.727
9/9/2022 43,39 44,01 +2,35% 42,92 44,16 43,74 43,80 44,01 281 15.099.153
8/9/2022 43,28 43,00 -1,47% 42,57 43,59 43,05 42,90 43,00 346 18.316.432
6/9/2022 44,00 43,64 -0,86% 43,40 44,18 43,68 43,64 44,00 381 15.760.004
5/9/2022 44,18 44,02 +1,20% 43,45 44,44 43,88 44,02 44,45 437 20.983.636
2/9/2022 43,54 43,50 +0,46% 43,02 44,16 43,52 43,02 43,50 282 14.747.904
1/9/2022 42,01 43,30 +2,22% 42,01 43,40 42,93 43,30 43,40 442 20.553.533
31/8/2022 43,21 42,36 -1,92% 42,34 43,65 42,71 42,36 42,49 323 19.533.922
30/8/2022 43,31 43,19 -1,44% 42,94 43,89 43,21 42,93 43,19 193 12.034.859
29/8/2022 42,34 43,82 +3,59% 42,30 43,83 43,46 43,27 43,82 321 19.401.579
26/8/2022 42,86 42,30 -1,44% 42,10 43,52 42,71 42,28 42,30 408 26.639.707
25/8/2022 43,94 42,92 -2,43% 42,11 44,13 42,79 42,70 42,92 728 39.072.549
24/8/2022 45,04 43,99 -4,12% 43,69 45,34 44,37 43,99 44,98 512 29.027.446
23/8/2022 46,52 45,88 -1,42% 45,82 47,04 46,37 45,88 45,99 852 47.167.607
22/8/2022 47,00 46,54 -0,98% 46,40 47,04 46,65 46,54 46,86 529 26.829.223
19/8/2022 47,23 47,00 -1,05% 46,80 47,49 47,13 47,00 47,21 495 27.635.755
18/8/2022 47,92 47,50 +0,83% 46,39 47,92 47,21 46,77 47,50 195 13.145.699
17/8/2022 46,91 47,11 +0,49% 46,00 48,71 47,53 47,11 47,95 309 19.589.603
16/8/2022 46,70 46,88 -0,11% 46,30 47,24 46,82 46,57 46,88 143 14.673.596
15/8/2022 45,75 46,93 +2,47% 44,83 46,93 46,38 46,25 46,93 326 14.102.118
12/8/2022 44,66 45,80 +2,14% 44,66 46,17 45,58 45,17 45,80 400 18.266.304
11/8/2022 45,16 44,84 -0,80% 44,54 46,17 44,93 44,63 44,84 306 16.729.060
10/8/2022 46,18 45,20 -1,76% 44,99 46,39 45,59 45,08 45,20 317 18.197.144
9/8/2022 46,80 46,01 -1,03% 45,66 46,80 45,99 46,01 46,30 312 12.606.626
8/8/2022 44,97 46,49 +3,31% 44,73 46,80 45,78 46,05 46,49 493 23.888.092
5/8/2022 44,00 45,00 +2,27% 43,01 45,00 44,44 44,20 45,00 141 10.910.153
4/8/2022 42,59 44,00 +3,26% 42,59 44,30 43,79 43,16 44,00 209 19.566.718
3/8/2022 43,00 42,61 -0,91% 42,52 43,13 42,84 42,61 42,80 162 14.000.671
2/8/2022 43,72 43,00 -2,27% 42,61 43,95 43,26 42,60 43,00 305 18.666.074
1/8/2022 44,00 44,00 -0,16% 43,43 44,28 43,88 43,72 44,00 393 24.767.997
29/7/2022 43,19 44,07 +1,45% 43,00 44,35 44,09 44,07 44,20 635 34.144.633
28/7/2022 42,43 43,44 +3,01% 41,92 43,44 42,93 42,81 43,44 134 10.128.441
27/7/2022 41,46 42,17 +1,74% 41,30 42,32 41,91 42,17 42,32 232 8.877.095
26/7/2022 42,38 41,45 -0,86% 41,10 42,38 41,45 41,45 41,64 193 12.444.700
25/7/2022 41,18 41,81 +3,18% 40,78 42,45 41,74 41,81 42,49 244 13.375.987
22/7/2022 40,29 40,52 +0,17% 39,81 40,86 40,29 40,12 40,52 255 12.780.217
21/7/2022 39,81 40,45 +1,81% 39,27 40,55 39,87 39,94 40,45 208 10.363.696
20/7/2022 39,61 39,73 +0,23% 39,44 40,23 39,84 39,69 39,95 238 10.068.021
19/7/2022 39,80 39,64 -0,25% 39,50 40,04 39,70 39,64 39,99 250 10.088.248
18/7/2022 40,70 39,74 -2,36% 39,72 40,87 40,12 39,74 39,88 210 10.989.406
15/7/2022 40,11 40,70 +0,74% 39,19 40,70 40,08 40,40 40,70 279 9.652.275
14/7/2022 39,15 40,40 +2,30% 38,99 40,68 40,09 40,05 40,40 332 12.963.187
13/7/2022 39,96 39,49 -1,59% 39,16 40,02 39,61 39,19 39,49 145 9.746.368
12/7/2022 39,55 40,13 +1,49% 38,94 40,13 39,79 39,79 40,13 270 10.224.422
11/7/2022 39,43 39,54 +1,54% 39,15 39,77 39,44 39,22 39,54 314 15.220.594
8/7/2022 39,23 38,94 -0,89% 38,94 41,00 39,49 38,94 40,39 320 19.760.936
7/7/2022 38,83 39,29 +1,26% 38,66 39,93 39,19 39,15 39,29 287 17.448.934
6/7/2022 38,12 38,80 -0,15% 38,11 39,08 38,74 38,70 38,80 342 14.751.994
5/7/2022 39,25 38,86 -1,37% 38,50 39,25 38,74 38,62 38,86 403 14.677.139
4/7/2022 40,05 39,40 -1,50% 39,26 40,05 39,53 39,35 39,40 215 7.870.545
1/7/2022 40,40 40,00 -0,94% 39,50 40,57 40,08 40,00 40,50 371 21.137.305
30/6/2022 40,03 40,38 -0,52% 39,28 40,50 39,77 40,38 40,40 964 42.081.851
29/6/2022 41,51 40,59 -3,29% 40,54 41,92 40,93 40,53 40,59 395 12.271.964
28/6/2022 41,31 41,97 +1,18% 40,69 41,97 41,42 40,68 41,97 347 21.461.866
27/6/2022 41,19 41,48 +1,39% 40,35 41,48 40,99 40,80 41,48 433 18.250.559
24/6/2022 41,98 40,91 -2,62% 40,28 42,18 40,88 40,91 41,42 455 19.355.729
23/6/2022 42,97 42,01 -2,53% 41,77 42,97 42,19 42,01 42,20 272 21.605.191
22/6/2022 43,40 43,10 -1,33% 42,72 43,58 43,26 43,10 43,70 243 16.631.176
21/6/2022 43,75 43,68 -1,36% 43,34 44,46 43,78 43,40 43,68 262 19.377.338
20/6/2022 44,50 44,28 -1,93% 43,72 45,35 44,22 43,65 44,28 249 12.076.744
17/6/2022 42,04 45,15 +5,00% 42,04 45,15 43,74 44,56 45,15 490 36.556.334
15/6/2022 43,04 43,00 +1,06% 42,47 43,60 42,99 42,59 43,00 449 25.632.022
14/6/2022 41,98 42,55 +1,31% 41,65 42,55 41,98 42,19 42,55 426 18.882.886
13/6/2022 42,19 42,00 -0,73% 41,67 42,35 42,01 42,00 42,67 313 24.824.581
10/6/2022 43,05 42,31 -0,68% 42,15 43,59 42,54 42,31 42,71 1.145 94.235.764
9/6/2022 43,95 42,60 -2,32% 42,60 43,98 43,26 42,60 43,75 382 27.159.449
8/6/2022 43,49 43,61 -1,56% 43,37 44,02 43,66 43,61 43,80 278 13.815.865
7/6/2022 43,76 44,30 +1,23% 43,20 44,40 43,82 43,80 44,30 360 17.152.576
6/6/2022 44,34 43,76 +0,14% 43,74 44,62 44,10 43,76 44,00 267 27.308.387
3/6/2022 44,40 43,70 -1,73% 43,70 44,45 43,99 43,70 43,99 397 34.941.401
2/6/2022 44,01 44,47 +1,53% 43,59 44,47 44,12 44,45 44,47 338 24.892.889
1/6/2022 44,40 43,80 -0,45% 43,37 44,50 43,84 43,80 44,51 953 39.965.839
31/5/2022 43,75 44,00 +1,17% 43,44 44,84 44,00 44,00 44,59 370 29.574.540
30/5/2022 44,09 43,49 -0,39% 43,19 44,21 43,66 43,49 44,10 224 13.268.378
27/5/2022 44,43 43,66 -2,96% 43,50 45,46 44,05 43,66 44,09 446 29.009.206
26/5/2022 46,08 44,99 -2,83% 44,77 46,70 45,33 44,88 44,99 425 26.335.429
25/5/2022 46,23 46,30 +0,65% 46,02 46,69 46,30 45,92 46,30 208 16.364.123
24/5/2022 44,60 46,00 +2,24% 44,60 46,32 45,72 46,00 46,07 410 39.970.485
23/5/2022 45,55 44,99 -0,02% 44,77 45,73 45,17 44,80 44,99 302 16.249.300
20/5/2022 44,11 45,00 +3,45% 44,10 45,39 44,75 44,85 45,00 386 27.598.760
19/5/2022 43,30 43,50 -0,34% 43,03 44,33 43,71 43,50 44,04 294 15.970.031
18/5/2022 44,60 43,65 -2,00% 43,61 45,27 44,34 43,30 43,65 617 34.302.191
17/5/2022 44,94 44,54 -1,00% 44,54 45,96 45,04 44,54 45,28 281 18.413.298
16/5/2022 45,12 44,99 -1,21% 44,45 45,15 44,75 44,85 44,99 374 38.025.636
13/5/2022 45,11 45,54 +1,31% 44,95 45,81 45,50 45,00 45,54 478 29.271.391
12/5/2022 44,59 44,95 +2,07% 43,22 45,28 44,90 44,55 44,95 543 41.776.480
11/5/2022 46,28 44,04 -3,42% 44,04 46,28 44,73 44,04 44,60 228 15.430.324
10/5/2022 45,90 45,60 -2,25% 45,47 46,94 46,26 45,60 46,56 489 32.923.283
9/5/2022 46,15 46,65 +1,17% 45,65 46,66 46,18 46,40 46,65 364 21.890.485
6/5/2022 45,51 46,11 0,00% 45,51 46,54 46,02 46,11 46,33 360 32.763.839
5/5/2022 46,77 46,11 -2,39% 45,80 46,78 46,17 46,11 46,88 270 18.484.680
4/5/2022 46,01 47,24 +0,51% 45,98 47,42 46,43 47,20 47,24 482 35.431.401
3/5/2022 47,30 47,00 -1,24% 46,76 47,58 47,01 46,76 47,00 357 23.760.960
2/5/2022 47,22 47,59 -0,85% 47,22 48,28 47,49 47,00 47,59 1.007 32.275.286
29/4/2022 48,13 48,00 +0,21% 47,04 48,54 48,04 47,00 48,00 322 22.343.496
28/4/2022 47,83 47,90 -1,78% 47,82 48,81 48,43 47,90 48,13 366 38.322.785
27/4/2022 47,66 48,77 +0,66% 47,66 49,24 48,71 48,77 49,20 284 20.315.209
26/4/2022 48,35 48,45 +0,94% 47,27 48,94 48,54 48,45 48,70 568 42.779.543
25/4/2022 47,26 48,00 +0,95% 47,00 48,54 47,60 48,00 48,48 329 16.486.537
22/4/2022 47,98 47,55 -0,36% 47,02 47,98 47,40 47,00 47,55 337 36.280.418
20/4/2022 47,79 47,72 +0,68% 46,96 47,99 47,72 47,72 47,96 455 40.238.368
19/4/2022 47,52 47,40 -0,23% 46,67 47,90 47,28 47,40 48,00 282 16.601.965
18/4/2022 47,49 47,51 -0,61% 47,24 48,42 47,82 47,51 47,85 460 38.076.922
14/4/2022 48,19 47,80 +0,21% 46,92 48,19 47,36 47,02 47,97 323 39.661.519
13/4/2022 47,78 47,70 +1,25% 47,32 48,21 47,80 47,30 47,70 359 24.065.529
12/4/2022 47,01 47,11 -0,15% 47,01 48,13 47,62 47,11 47,85 328 35.040.258
11/4/2022 48,07 47,18 -1,91% 47,18 48,07 47,63 47,18 48,00 389 15.805.410
8/4/2022 48,67 48,10 +0,52% 47,42 48,69 47,89 47,75 48,10 361 39.219.402
7/4/2022 48,98 47,85 -1,93% 47,85 48,99 48,11 47,85 48,38 259 11.456.381
6/4/2022 48,51 48,79 -1,03% 48,09 49,10 48,54 48,08 48,79 395 34.746.062
5/4/2022 50,07 49,30 -0,08% 48,95 50,07 49,39 48,87 49,30 329 22.675.784
4/4/2022 50,41 49,34 -1,91% 49,34 50,58 49,95 49,34 49,99 640 40.885.365
1/4/2022 48,46 50,30 +2,65% 48,46 50,38 49,73 50,30 50,40 2.343 34.015.345
31/3/2022 48,43 49,00 +1,16% 48,09 49,46 48,77 48,24 49,00 287 22.348.811
30/3/2022 48,98 48,44 -1,14% 48,16 49,35 48,56 48,10 48,44 278 28.820.571
29/3/2022 48,50 49,00 +3,59% 47,51 49,29 48,55 48,52 49,00 261 18.974.330
28/3/2022 47,99 47,30 -1,13% 47,16 47,99 47,52 47,24 47,30 222 22.976.260
25/3/2022 47,61 47,84 -0,29% 46,95 48,39 47,61 47,23 47,84 215 17.584.690
24/3/2022 47,15 47,98 +2,09% 46,59 48,00 47,52 47,46 47,98 355 31.920.527
23/3/2022 46,15 47,00 +0,41% 46,15 47,44 47,05 47,00 47,15 335 24.312.320
22/3/2022 45,75 46,81 +1,85% 45,75 46,90 46,48 46,00 46,81 427 38.019.064
21/3/2022 45,60 45,96 +1,77% 45,16 45,99 45,63 45,68 45,96 330 16.045.456
18/3/2022 44,26 45,16 +1,48% 43,94 45,53 44,84 45,16 45,32 662 50.753.966
17/3/2022 43,60 44,50 +2,53% 43,01 44,50 44,04 44,14 44,50 251 16.216.718
16/3/2022 43,60 43,40 +3,33% 42,80 43,60 43,24 42,83 43,40 217 19.917.214
15/3/2022 42,68 42,00 -1,82% 42,00 43,11 42,67 42,00 43,11 233 12.751.712
14/3/2022 42,48 42,78 -0,49% 42,23 43,11 42,63 42,50 42,78 250 20.106.199
11/3/2022 43,28 42,99 +1,15% 42,20 43,28 42,86 42,15 42,99 315 10.511.258
10/3/2022 43,32 42,50 -2,75% 42,17 43,47 43,03 42,00 42,50 284 28.585.536
9/3/2022 41,50 43,70 +7,32% 41,27 43,70 43,03 42,65 43,70 350 19.033.733
8/3/2022 41,30 40,72 -1,93% 40,72 42,12 41,38 40,72 41,65 424 27.327.253
7/3/2022 41,67 41,52 -0,05% 40,98 41,67 41,33 40,98 41,52 405 18.917.650
4/3/2022 42,98 41,54 -2,26% 41,54 42,98 41,96 41,54 42,10 760 43.886.248
3/3/2022 43,39 42,50 -2,01% 41,95 43,39 42,61 42,50 43,18 1.069 34.274.587
2/3/2022 43,65 43,37 -1,57% 42,20 45,00 42,76 43,00 43,38 861 33.073.478
25/2/2022 43,66 44,06 +0,66% 42,16 44,06 43,29 44,06 44,44 770 55.889.933
24/2/2022 43,63 43,77 -0,84% 42,43 44,00 43,20 43,03 43,77 658 30.453.680
23/2/2022 44,49 44,14 -0,79% 43,84 45,00 44,35 43,85 44,14 483 35.741.800
22/2/2022 43,65 44,49 +3,23% 43,47 44,49 44,06 43,70 44,49 414 28.815.113
21/2/2022 43,70 43,10 -1,82% 43,10 44,28 43,79 43,10 43,50 596 43.175.097
18/2/2022 43,48 43,90 +1,04% 43,10 44,17 43,74 0,00 0,00 430 47.963.230
17/2/2022 43,67 43,45 -1,25% 42,89 44,07 43,39 42,91 43,45 293 22.907.870
16/2/2022 43,68 44,00 +2,04% 43,01 44,00 43,29 43,20 44,00 419 29.047.481
15/2/2022 43,70 43,12 +0,33% 42,74 43,80 43,31 43,12 43,42 318 19.966.018
14/2/2022 42,90 42,98 -1,10% 42,81 43,67 43,13 42,98 43,43 348 27.440.938
11/2/2022 43,01 43,46 +1,78% 42,51 43,57 43,02 42,52 43,46 546 19.201.530
10/2/2022 43,01 42,70 +0,28% 42,40 43,70 42,99 42,70 43,70 228 16.691.029
9/2/2022 43,31 42,58 -1,89% 42,58 43,61 42,96 42,58 43,01 219 9.156.628
8/2/2022 43,71 43,40 -0,23% 42,34 43,71 43,02 42,35 43,40 356 27.308.314
7/2/2022 43,28 43,50 -1,32% 42,50 43,61 43,27 42,52 43,50 162 10.441.552
4/2/2022 44,14 44,08 +0,20% 42,99 44,14 43,29 43,17 44,08 333 25.820.741
3/2/2022 44,15 43,99 +0,99% 43,34 44,17 43,78 43,00 43,99 177 8.954.754
2/2/2022 43,28 43,56 -0,98% 43,28 44,47 43,60 43,32 43,56 374 36.059.624
1/2/2022 43,86 43,99 0,00% 43,43 44,45 44,00 43,65 43,99 808 24.137.143
31/1/2022 43,04 43,99 +1,83% 42,48 44,03 43,23 43,56 43,99 368 20.407.578
28/1/2022 42,71 43,20 +0,63% 42,42 43,20 42,80 42,70 43,20 332 28.574.799
27/1/2022 41,13 42,93 +2,12% 41,13 42,93 42,53 42,58 42,93 141 10.169.963
26/1/2022 42,39 42,04 -0,43% 42,04 43,22 42,70 42,04 43,00 282 23.040.364
25/1/2022 41,24 42,22 +2,35% 40,85 42,39 41,57 41,46 42,22 259 19.282.412
24/1/2022 41,13 41,25 +1,33% 40,85 41,47 41,22 41,23 41,25 201 12.416.635

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.