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

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

EQTL3 - EQUATORIAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 36,61 36,42 -0,46% 36,23 36,67 36,41 36,42 36,45 14.993 12.836.232.100
5/9/2025 36,16 36,59 +2,09% 36,06 36,73 36,54 36,59 36,67 18.207 16.305.840.300
4/9/2025 35,70 35,84 +0,73% 35,33 36,06 35,73 35,83 35,88 12.055 32.242.318.500
3/9/2025 35,92 35,58 -0,86% 35,34 35,95 35,51 35,51 35,59 14.673 23.693.057.600
2/9/2025 36,08 35,89 -1,13% 35,65 36,20 35,90 35,89 35,90 16.027 18.347.885.000
1/9/2025 36,62 36,30 -0,74% 36,10 36,73 36,38 36,30 36,31 10.176 14.367.643.300
29/8/2025 36,57 36,57 -0,19% 36,47 37,00 36,67 36,56 36,57 25.305 27.447.750.400
28/8/2025 36,43 36,64 +1,08% 36,32 37,08 36,84 36,61 36,64 21.423 25.420.463.800
27/8/2025 35,47 36,25 +1,74% 35,45 36,33 36,09 36,21 36,26 12.193 20.350.875.700
26/8/2025 35,60 35,63 -0,06% 35,02 35,72 35,45 35,50 35,63 19.790 28.245.676.700
25/8/2025 35,96 35,65 -0,28% 35,59 36,34 35,76 35,61 35,65 15.956 17.619.482.200
22/8/2025 34,76 35,75 +3,00% 34,73 35,90 35,56 35,74 35,78 25.910 26.787.748.400
21/8/2025 35,07 34,71 -1,64% 34,62 35,28 34,82 34,70 34,86 17.544 22.530.706.800
20/8/2025 34,74 35,29 +0,74% 34,74 35,29 35,11 35,24 35,29 16.447 17.009.591.900
19/8/2025 35,29 35,03 -2,53% 34,71 35,45 34,95 35,00 35,04 19.321 22.029.301.900
18/8/2025 35,92 35,94 +0,11% 35,76 36,19 35,96 35,90 35,95 15.348 15.836.428.100
15/8/2025 35,48 35,90 +1,13% 35,03 35,90 35,64 35,90 35,91 18.472 19.935.021.600
14/8/2025 35,81 35,50 -0,50% 35,40 36,39 35,79 35,50 35,51 31.431 35.097.800.300
13/8/2025 35,97 35,68 -1,82% 35,54 36,32 35,73 35,65 35,70 27.152 35.799.734.400
12/8/2025 35,46 36,34 +3,68% 35,31 36,50 36,07 36,34 36,36 38.699 43.395.061.400
11/8/2025 35,29 35,05 -1,54% 34,93 35,58 35,17 35,03 35,06 19.527 22.642.852.400
8/8/2025 35,23 35,60 +1,31% 35,18 35,66 35,49 35,60 35,61 16.439 29.325.558.700
7/8/2025 34,30 35,14 +2,45% 34,02 35,14 34,86 35,03 35,16 26.859 22.768.493.100
6/8/2025 34,44 34,30 +0,23% 33,82 34,59 34,27 34,26 34,30 24.976 32.037.519.600
5/8/2025 34,22 34,22 -0,09% 34,01 34,71 34,29 34,17 34,22 10.496 11.209.066.600
4/8/2025 34,66 34,25 -0,23% 34,00 34,83 34,22 34,06 34,27 14.204 14.480.090.800
1/8/2025 34,33 34,33 +0,76% 34,08 35,05 34,34 34,30 34,37 17.689 20.708.965.800
31/7/2025 34,19 34,07 -1,33% 33,75 34,36 34,05 34,07 34,10 17.289 18.902.730.600
30/7/2025 33,50 34,53 +2,25% 33,50 34,96 34,28 34,51 34,55 21.823 25.250.016.300
29/7/2025 33,49 33,77 +0,81% 33,16 34,10 33,73 33,74 33,80 16.466 15.761.795.500
28/7/2025 34,07 33,50 -1,12% 33,16 34,09 33,36 33,48 33,50 15.984 17.335.456.100
25/7/2025 34,39 33,88 -0,79% 33,73 34,39 33,94 33,85 33,88 9.872 14.119.138.800
24/7/2025 34,25 34,15 -1,30% 34,08 34,45 34,23 34,15 34,16 9.506 13.030.404.700
23/7/2025 33,98 34,60 +1,97% 33,91 34,71 34,48 34,60 34,61 10.486 11.782.864.500
22/7/2025 34,44 33,93 -1,19% 33,85 34,69 34,15 33,92 33,99 15.225 18.787.483.400
21/7/2025 34,39 34,34 +0,35% 34,09 34,44 34,29 34,28 34,38 10.937 12.628.377.400
18/7/2025 34,26 34,22 -0,90% 34,03 34,76 34,24 34,22 34,24 15.940 27.783.354.300
17/7/2025 34,41 34,53 +0,49% 33,98 34,63 34,39 34,48 34,56 17.085 17.067.082.200
16/7/2025 34,53 34,36 -0,32% 34,08 34,56 34,27 34,35 34,38 25.532 32.320.015.400
15/7/2025 34,25 34,47 +0,94% 33,98 34,60 34,35 34,43 34,49 19.155 16.982.134.900
14/7/2025 34,16 34,15 -0,58% 33,73 34,27 34,02 34,15 34,16 14.014 17.426.601.200
11/7/2025 34,22 34,35 -0,26% 33,87 34,35 34,11 34,32 34,37 12.629 20.911.227.500
10/7/2025 34,47 34,44 -0,75% 33,71 34,70 34,19 34,41 34,44 19.961 26.603.765.000
9/7/2025 35,10 34,70 -1,50% 34,49 35,23 34,72 34,70 34,71 15.978 23.225.899.600
8/7/2025 35,14 35,23 -0,25% 34,93 35,34 35,18 35,10 35,24 13.725 16.337.257.500
7/7/2025 36,11 35,32 -2,08% 35,14 36,12 35,32 35,31 35,34 12.001 14.525.505.700
4/7/2025 35,84 36,07 +0,03% 35,84 36,15 36,03 36,00 36,07 7.897 5.734.340.200
3/7/2025 35,48 36,06 +1,89% 35,33 36,25 36,05 36,04 36,06 11.863 13.774.067.800
2/7/2025 36,18 35,39 -2,05% 34,89 36,27 35,34 35,35 35,39 22.820 37.958.837.400
1/7/2025 36,49 36,13 +0,47% 35,88 36,53 36,18 36,12 36,13 17.778 22.530.676.100
30/6/2025 35,12 35,96 +1,93% 35,12 36,31 35,95 35,96 35,98 28.089 28.190.763.500
27/6/2025 35,16 35,28 -0,56% 35,16 35,56 35,33 35,27 35,29 12.074 17.828.695.500
26/6/2025 35,33 35,48 +0,82% 35,13 35,55 35,37 35,44 35,49 13.167 19.561.962.100
25/6/2025 35,61 35,19 -2,25% 35,00 35,79 35,27 35,13 35,20 22.926 29.870.849.200
24/6/2025 35,63 36,00 +1,12% 35,41 36,37 36,06 35,96 36,01 14.107 15.987.895.400
23/6/2025 35,86 35,60 -0,92% 35,45 35,96 35,68 35,59 35,61 18.396 23.955.886.200
20/6/2025 36,37 35,93 -1,72% 35,55 36,45 35,93 35,80 35,93 20.262 77.004.242.000
18/6/2025 36,77 36,56 -0,22% 36,34 36,84 36,53 36,44 36,56 15.214 26.765.719.200
17/6/2025 36,90 36,64 -0,76% 36,38 37,03 36,63 36,64 36,67 16.474 21.024.300.100
16/6/2025 36,98 36,92 +1,43% 36,58 37,00 36,80 36,92 36,94 18.017 31.107.216.200
13/6/2025 36,03 36,40 -0,36% 35,98 36,59 36,41 36,37 36,43 19.210 36.742.380.700
12/6/2025 36,01 36,53 +0,36% 36,01 36,64 36,44 36,49 36,64 15.670 17.411.309.500
11/6/2025 36,10 36,40 -0,03% 35,80 36,60 36,34 36,36 36,40 17.383 24.512.100.400
10/6/2025 36,15 36,41 +1,62% 36,00 36,74 36,44 36,37 36,41 23.443 39.409.214.200
9/6/2025 36,06 35,83 -1,16% 35,52 36,24 35,79 35,67 35,84 13.608 20.699.869.900
6/6/2025 36,80 36,25 -1,17% 36,17 36,83 36,31 36,25 36,36 15.277 23.091.035.300
5/6/2025 36,99 36,68 -0,24% 36,39 36,99 36,64 36,68 36,77 18.924 25.333.618.700
4/6/2025 37,06 36,77 -0,57% 36,48 37,24 36,66 36,65 36,77 14.431 26.219.722.300
3/6/2025 36,40 36,98 +1,29% 36,37 36,99 36,76 36,89 36,98 17.795 19.848.563.200
2/6/2025 36,85 36,51 -0,38% 36,36 37,06 36,59 36,51 36,54 18.227 53.723.452.200
30/5/2025 37,10 36,65 -1,08% 36,43 37,17 36,65 36,49 36,66 19.660 38.562.161.400
29/5/2025 36,66 37,05 +0,65% 36,66 37,52 37,18 37,00 37,05 15.012 14.891.979.500
28/5/2025 37,19 36,81 -0,81% 36,65 37,19 36,82 36,81 36,87 12.144 14.288.075.200
27/5/2025 37,30 37,11 +1,75% 36,98 37,48 37,16 37,10 37,23 14.053 21.322.369.900
26/5/2025 36,40 36,47 +0,50% 36,19 36,86 36,53 36,46 36,60 11.746 13.249.956.900
23/5/2025 35,98 36,29 +0,42% 35,47 36,32 36,02 36,20 36,30 17.452 16.105.847.700
22/5/2025 36,30 36,14 -0,44% 36,09 36,87 36,35 36,14 36,31 21.584 27.154.668.600
21/5/2025 37,31 36,30 -2,71% 36,16 37,31 36,36 36,29 36,31 24.670 31.102.096.300
20/5/2025 37,01 37,31 +0,97% 36,61 37,32 36,98 37,16 37,31 16.027 18.477.188.700
19/5/2025 36,44 36,95 +1,29% 36,32 37,25 36,94 36,91 37,06 21.404 21.563.229.400
16/5/2025 36,52 36,48 -1,38% 36,25 36,72 36,44 36,45 36,50 27.528 45.904.560.100
15/5/2025 37,08 36,99 -0,51% 36,16 37,16 36,62 36,98 36,99 28.266 46.042.734.700
14/5/2025 37,19 37,18 -0,40% 36,95 37,36 37,15 37,11 37,19 13.423 14.834.887.300
13/5/2025 36,36 37,33 +2,75% 36,28 37,37 37,13 37,24 37,34 21.485 21.551.561.000
12/5/2025 36,63 36,33 -0,98% 35,82 36,71 36,23 36,33 36,38 22.120 60.994.553.900
9/5/2025 36,53 36,69 -0,33% 36,53 37,22 36,77 36,67 36,69 19.467 23.971.594.500
8/5/2025 36,45 36,81 +2,74% 36,21 37,40 37,04 36,80 36,99 23.739 53.704.032.200
7/5/2025 35,84 35,83 +0,06% 35,57 36,00 35,76 35,82 35,83 14.251 15.477.321.700
6/5/2025 36,00 35,81 +0,03% 35,46 36,11 35,70 35,80 35,82 16.472 32.320.906.700
5/5/2025 36,04 35,80 -0,28% 35,46 36,07 35,69 35,80 35,84 18.250 32.327.528.600
2/5/2025 35,66 35,90 -0,39% 35,45 36,12 35,86 35,87 35,90 15.489 24.999.726.600
29/4/2025 35,99 36,04 -0,36% 35,90 36,46 36,10 36,02 36,04 28.492 40.883.646.900
28/4/2025 36,00 36,17 +0,61% 35,81 36,29 36,10 36,13 36,18 23.205 28.607.228.200
25/4/2025 35,59 35,95 +1,41% 35,53 35,95 35,76 35,90 35,95 24.629 29.785.360.000
24/4/2025 34,89 35,45 +2,22% 34,71 35,65 35,37 35,41 35,46 27.822 42.051.265.000
23/4/2025 34,15 34,68 +1,94% 34,15 34,73 34,54 34,57 34,68 21.366 22.964.036.400
22/4/2025 33,87 34,02 -0,38% 33,75 34,21 34,04 34,01 34,03 22.455 24.151.609.100
17/4/2025 33,38 34,15 +1,76% 33,33 34,21 33,92 34,15 34,17 17.840 22.184.350.500
16/4/2025 33,97 33,56 -2,33% 33,39 34,20 33,71 33,54 33,58 26.832 29.905.907.400
15/4/2025 34,20 34,36 +0,06% 34,07 34,54 34,31 34,34 34,37 19.169 20.580.329.500
14/4/2025 33,92 34,34 +2,20% 33,71 34,45 34,16 34,34 34,38 22.417 34.457.165.100
11/4/2025 33,32 33,60 +1,20% 32,97 33,76 33,47 33,60 33,76 20.028 22.345.618.400
10/4/2025 33,10 33,20 -0,54% 32,68 33,45 33,00 33,19 33,20 23.253 23.765.411.500
9/4/2025 32,92 33,38 +1,27% 32,32 33,92 33,04 33,30 33,39 49.943 38.595.586.200
8/4/2025 32,73 32,96 +0,52% 32,67 33,67 33,14 32,96 33,16 26.249 30.010.029.800
7/4/2025 33,27 32,79 -1,62% 32,60 33,65 33,00 32,79 32,89 45.408 62.292.375.100
4/4/2025 33,01 33,33 -0,06% 32,52 33,75 33,23 33,24 33,35 40.177 51.881.015.900
3/4/2025 32,52 33,35 +2,68% 32,52 33,76 33,34 33,34 33,37 25.138 24.929.074.100
2/4/2025 32,25 32,48 +0,78% 32,06 32,60 32,39 32,45 32,48 20.573 15.014.431.700
1/4/2025 32,00 32,23 +0,72% 31,75 32,53 32,19 32,15 32,24 18.837 15.095.715.300
31/3/2025 32,25 32,00 -0,84% 31,60 32,39 31,91 31,93 32,00 31.897 31.634.433.800
28/3/2025 32,45 32,27 -1,19% 31,97 32,62 32,20 32,25 32,29 19.554 22.236.112.900
27/3/2025 33,02 32,66 -0,46% 32,31 33,05 32,58 32,62 32,66 27.123 23.396.140.300
26/3/2025 32,99 32,81 -0,12% 32,55 33,09 32,73 32,81 32,82 27.185 24.069.350.700
25/3/2025 32,50 32,85 +1,05% 32,46 33,16 32,90 32,79 32,85 21.283 23.989.862.700
24/3/2025 32,88 32,51 -1,48% 32,36 32,90 32,56 32,51 32,57 25.451 21.821.645.100
21/3/2025 33,11 33,00 -0,30% 32,79 33,28 32,99 32,97 33,01 21.944 41.985.076.600
20/3/2025 33,38 33,10 -0,60% 33,03 33,77 33,34 33,09 33,15 36.579 36.106.082.400
19/3/2025 32,70 33,30 +2,08% 32,64 33,58 33,30 33,27 33,34 36.712 34.931.236.100
18/3/2025 32,88 32,62 -0,46% 32,51 32,97 32,69 32,57 32,62 20.836 20.560.074.600
17/3/2025 32,18 32,77 +1,71% 32,08 33,02 32,73 32,75 32,80 21.763 24.215.190.000
14/3/2025 32,18 32,22 +1,29% 32,06 32,78 32,39 32,21 32,30 26.917 23.869.358.700
13/3/2025 31,61 31,81 +0,28% 31,39 32,25 31,89 31,81 32,02 22.614 24.950.221.300
12/3/2025 31,25 31,72 +1,83% 31,21 32,05 31,74 31,71 31,74 28.093 33.359.013.700
11/3/2025 31,06 31,15 -0,16% 30,83 31,39 31,05 31,14 31,16 25.866 27.643.490.000
10/3/2025 30,87 31,20 +1,30% 30,87 31,60 31,23 31,20 31,22 29.678 40.969.534.900
7/3/2025 29,81 30,80 +1,92% 29,63 31,06 30,65 30,80 31,00 26.041 25.211.688.400
6/3/2025 29,71 30,22 +1,79% 29,60 30,51 30,14 30,21 30,23 22.026 20.171.209.200
5/3/2025 30,06 29,69 -1,23% 29,44 30,13 29,68 29,67 29,72 28.865 25.038.389.000
28/2/2025 30,00 30,06 -0,89% 29,71 30,73 30,10 30,06 30,07 36.599 33.935.015.700
27/2/2025 30,61 30,33 -0,30% 30,19 30,61 30,33 30,32 30,33 19.238 14.046.453.300
26/2/2025 31,25 30,42 -1,87% 30,26 31,35 30,58 30,42 30,44 17.595 18.749.111.000
25/2/2025 30,26 31,00 +2,18% 30,24 31,19 30,93 31,00 31,01 28.862 27.112.352.600
24/2/2025 31,31 30,34 -2,73% 30,16 31,31 30,52 30,33 30,35 24.598 22.504.650.900
21/2/2025 31,02 31,19 +0,29% 30,81 31,50 31,14 31,08 31,19 15.051 18.328.906.600
20/2/2025 31,05 31,10 -0,22% 30,57 31,27 30,93 31,05 31,13 18.126 21.211.579.800
19/2/2025 31,11 31,17 -0,48% 30,96 31,24 31,13 31,16 31,18 15.933 20.873.331.700
18/2/2025 31,94 31,32 -1,51% 31,15 31,97 31,48 31,30 31,36 25.361 19.949.662.000
17/2/2025 31,58 31,80 +1,18% 31,46 32,10 31,91 31,75 31,81 20.708 21.670.037.000
14/2/2025 30,90 31,43 +2,78% 30,78 31,95 31,47 31,43 31,55 27.451 23.916.162.000
13/2/2025 30,12 30,58 +0,89% 30,04 30,72 30,44 30,50 30,58 12.919 9.492.247.300
12/2/2025 30,48 30,31 -1,56% 30,12 30,72 30,44 30,31 30,34 31.679 24.553.680.000
11/2/2025 29,80 30,79 +2,36% 29,66 30,96 30,74 30,72 30,79 25.366 23.147.146.400
10/2/2025 30,75 30,08 -0,73% 29,98 30,75 30,15 30,05 30,10 28.281 20.920.346.700
7/2/2025 30,75 30,30 -1,30% 30,30 30,98 30,56 30,29 30,30 26.533 30.464.003.600
6/2/2025 30,10 30,70 +0,99% 30,07 30,80 30,61 30,70 30,73 22.252 20.643.147.300
5/2/2025 30,39 30,40 +0,16% 30,07 30,80 30,49 30,40 30,47 23.604 24.663.793.300
4/2/2025 30,00 30,35 +0,70% 29,98 30,44 30,26 30,35 30,36 25.095 23.896.540.300
3/2/2025 29,91 30,14 -0,03% 29,48 30,40 30,16 30,14 30,20 24.009 35.033.011.000
31/1/2025 30,61 30,15 -1,21% 30,10 30,65 30,29 30,15 30,18 25.975 23.247.578.200
30/1/2025 29,13 30,52 +4,81% 29,09 30,65 30,25 30,50 30,58 37.625 47.331.683.700
29/1/2025 29,49 29,12 -0,78% 29,09 29,60 29,34 29,11 29,12 23.601 18.743.243.700
28/1/2025 29,21 29,35 +0,31% 29,04 29,46 29,27 29,35 29,38 28.746 24.107.915.200
27/1/2025 28,54 29,26 +3,14% 28,34 29,38 29,15 29,24 29,27 26.056 19.670.173.700
24/1/2025 28,22 28,37 +0,04% 28,05 28,71 28,50 28,37 28,43 16.091 14.797.789.400
23/1/2025 28,85 28,36 -1,18% 28,28 28,85 28,49 28,36 28,46 14.814 15.875.659.100
22/1/2025 28,20 28,70 +1,49% 28,15 29,05 28,71 28,70 28,80 36.462 30.101.320.800
21/1/2025 28,24 28,28 +0,64% 27,96 28,43 28,28 28,28 28,33 24.983 19.849.099.700
20/1/2025 27,72 28,10 +0,86% 27,42 28,17 27,94 28,05 28,12 14.204 14.365.619.900
17/1/2025 27,56 27,86 +1,09% 27,42 28,17 27,89 27,85 28,04 33.005 35.793.753.900
16/1/2025 27,76 27,56 -0,76% 27,35 27,82 27,56 27,55 27,56 25.511 22.551.692.700
15/1/2025 27,46 27,77 +2,21% 27,32 28,03 27,66 27,76 27,84 50.155 63.811.228.500
14/1/2025 26,92 27,17 +0,11% 26,82 27,27 27,06 27,14 27,18 26.483 30.196.514.100
13/1/2025 27,23 27,14 -0,07% 26,87 27,33 27,07 27,13 27,14 27.521 18.724.920.300
10/1/2025 27,23 27,16 -0,26% 26,53 27,44 26,96 27,16 27,23 44.525 36.060.944.000
9/1/2025 27,01 27,23 +0,81% 27,01 27,54 27,32 27,22 27,23 22.668 19.161.519.400
8/1/2025 27,46 27,01 -2,39% 26,93 27,60 27,12 27,01 27,09 28.283 24.323.012.500
7/1/2025 27,24 27,67 +1,88% 27,21 27,73 27,51 27,62 27,68 28.687 26.413.556.900
6/1/2025 26,77 27,16 +3,51% 26,72 27,38 27,12 27,15 27,25 38.489 32.682.876.400
3/1/2025 26,63 26,24 -1,80% 26,24 26,91 26,43 26,24 26,30 29.329 23.390.134.000
2/1/2025 27,39 26,72 -2,48% 26,59 27,39 26,84 26,72 26,75 32.564 28.982.797.800
30/12/2024 27,70 27,40 -0,87% 26,99 27,86 27,44 27,39 27,41 33.319 43.504.346.200
27/12/2024 28,10 27,64 -0,65% 27,52 28,26 27,72 27,62 27,74 18.888 17.223.972.500
26/12/2024 27,93 27,82 -0,39% 27,56 28,07 27,79 27,81 27,82 33.576 21.632.016.900
23/12/2024 29,04 27,93 -4,09% 27,80 29,17 28,23 27,91 27,93 43.100 36.705.367.000
20/12/2024 28,61 29,12 +0,87% 28,46 29,32 29,02 29,09 29,14 27.119 46.549.282.200
19/12/2024 28,50 28,87 +1,30% 28,25 29,15 28,75 28,85 28,88 35.851 44.558.730.100
18/12/2024 29,80 28,50 -4,87% 28,24 29,86 28,90 28,47 28,52 49.634 46.196.305.100
17/12/2024 29,25 29,96 +2,96% 29,11 30,14 29,78 29,95 29,97 59.939 47.045.794.300
16/12/2024 29,43 29,10 -1,12% 29,06 29,70 29,32 29,10 29,27 28.439 26.826.979.700
13/12/2024 29,76 29,43 -0,81% 29,22 29,79 29,42 29,42 29,44 32.034 28.386.577.300
12/12/2024 30,56 29,67 -3,92% 29,67 30,84 29,91 29,65 29,77 39.578 33.533.611.200
11/12/2024 30,13 30,88 +2,73% 29,59 31,34 30,51 30,86 30,88 33.285 33.485.146.000
10/12/2024 29,85 30,06 +1,62% 29,68 30,21 29,94 30,03 30,06 24.651 24.435.610.400
9/12/2024 29,85 29,58 -0,57% 29,34 30,02 29,60 29,55 29,59 26.393 27.619.968.000
6/12/2024 30,25 29,75 -2,07% 29,65 30,25 29,83 29,75 29,90 33.348 31.454.781.400
5/12/2024 30,17 30,38 +1,88% 29,94 30,74 30,39 30,23 30,38 26.588 30.642.978.500
4/12/2024 29,87 29,82 -0,17% 29,57 30,03 29,81 29,82 29,87 21.734 22.346.303.700
3/12/2024 30,20 29,87 -0,83% 29,81 30,45 29,99 29,85 29,98 29.101 24.514.688.500
2/12/2024 30,55 30,12 -1,60% 30,08 30,61 30,32 30,12 30,14 25.425 21.005.427.100
29/11/2024 30,91 30,61 -1,32% 29,78 31,01 30,35 30,60 30,84 62.121 47.623.538.700
28/11/2024 32,12 31,02 -3,93% 30,71 32,34 31,15 31,02 31,27 53.767 59.428.875.100
27/11/2024 33,28 32,29 -2,80% 32,20 33,44 32,66 32,28 32,30 38.973 45.491.337.000
26/11/2024 33,15 33,22 +0,97% 32,90 33,37 33,19 33,22 33,24 27.518 25.835.908.900
25/11/2024 32,74 32,90 +0,49% 32,74 33,34 33,01 32,90 33,20 24.420 29.531.031.800
22/11/2024 32,78 32,74 +0,74% 32,39 32,84 32,58 32,74 32,76 20.915 22.839.871.400
21/11/2024 32,82 32,50 -1,87% 32,50 32,99 32,66 32,50 32,59 30.974 26.380.075.300
19/11/2024 32,12 33,12 +3,11% 32,08 33,33 32,84 33,12 33,17 32.074 32.168.871.000
18/11/2024 32,60 32,12 -1,68% 32,12 32,68 32,25 32,12 32,14 29.894 31.307.224.300
14/11/2024 31,39 32,67 +4,04% 31,38 32,83 32,52 32,65 32,69 35.248 45.160.620.400
13/11/2024 31,47 31,40 -0,06% 31,03 31,72 31,33 31,38 31,40 22.583 19.271.753.600
12/11/2024 31,36 31,42 +0,19% 31,28 31,64 31,42 31,42 31,48 22.542 21.805.701.900
11/11/2024 31,42 31,36 -0,19% 31,25 31,52 31,40 31,35 31,47 17.402 13.843.879.800
8/11/2024 31,21 31,42 -0,85% 30,86 31,70 31,41 31,42 31,54 28.332 29.798.930.000
7/11/2024 31,65 31,69 -0,53% 31,51 32,30 31,95 31,67 31,73 24.854 38.078.004.300
6/11/2024 31,57 31,86 -0,90% 31,51 32,67 32,10 31,85 31,90 25.950 29.495.674.600
5/11/2024 32,04 32,15 0,00% 31,91 32,22 32,06 32,15 32,16 15.149 14.483.172.500
4/11/2024 31,78 32,15 +2,36% 31,69 32,43 32,21 32,15 32,22 18.514 20.147.888.500
1/11/2024 32,13 31,41 -2,21% 31,41 32,22 31,63 31,40 31,42 24.422 22.842.757.000
31/10/2024 32,15 32,12 -0,59% 32,03 32,53 32,22 32,12 32,15 15.985 20.404.984.400
30/10/2024 32,21 32,31 +0,84% 31,99 32,52 32,25 32,30 32,31 14.444 22.878.912.500
29/10/2024 31,77 32,04 +1,14% 31,71 32,06 31,94 31,97 32,04 16.343 23.267.968.000
28/10/2024 31,99 31,68 -0,35% 31,62 32,13 31,81 31,66 31,71 15.489 22.527.832.400
25/10/2024 32,09 31,79 -1,40% 31,67 32,25 31,85 31,78 31,80 16.381 13.159.389.200
24/10/2024 31,90 32,24 +0,88% 31,66 32,28 31,99 32,19 32,24 16.766 16.651.773.800
23/10/2024 32,31 31,96 -1,11% 31,69 32,39 31,91 31,96 31,98 25.792 24.615.784.500
22/10/2024 32,13 32,32 -0,83% 32,02 32,67 32,31 32,29 32,35 24.093 21.783.075.900
21/10/2024 32,66 32,59 +0,34% 32,47 32,91 32,65 32,59 32,67 18.424 17.513.398.200
18/10/2024 32,99 32,48 -0,64% 32,18 32,99 32,48 32,47 32,51 15.647 48.097.796.300
17/10/2024 32,35 32,69 -0,40% 32,35 32,81 32,66 32,65 32,69 19.403 17.963.586.000
16/10/2024 32,48 32,82 +0,43% 32,48 33,04 32,86 32,75 32,85 27.969 26.398.705.100
15/10/2024 32,71 32,68 -0,03% 32,60 33,10 32,73 32,66 32,68 17.839 18.165.938.900
14/10/2024 31,74 32,69 +2,67% 31,71 32,78 32,52 32,68 32,70 36.439 36.221.206.300
11/10/2024 31,95 31,84 -0,66% 31,36 32,01 31,59 31,84 31,88 26.334 31.305.590.900
10/10/2024 32,24 32,05 -1,23% 31,87 32,41 32,09 32,05 32,10 15.889 20.387.673.900
9/10/2024 32,53 32,45 -1,07% 32,17 32,60 32,37 32,39 32,46 31.595 26.995.341.400
8/10/2024 32,08 32,80 +1,83% 32,00 32,90 32,68 32,80 32,81 22.517 23.695.540.000
7/10/2024 32,72 32,21 -0,89% 32,17 32,80 32,33 32,20 32,28 14.881 12.555.403.000
4/10/2024 32,01 32,50 +0,56% 31,93 32,58 32,35 32,46 32,51 19.097 21.677.054.300
3/10/2024 32,20 32,32 -0,62% 31,70 32,36 32,05 32,31 32,32 25.412 25.122.195.600
2/10/2024 32,79 32,52 -0,06% 32,39 33,03 32,65 32,52 32,54 19.763 18.678.030.400
1/10/2024 32,57 32,54 +0,12% 32,49 32,88 32,67 32,53 32,60 21.304 19.241.719.300
30/9/2024 32,40 32,50 -0,15% 32,32 32,66 32,53 32,49 32,51 21.452 20.576.881.500
26/9/2024 32,56 32,55 +0,37% 32,34 32,87 32,60 32,53 32,56 20.641 20.515.091.200
25/9/2024 32,63 32,43 -0,46% 32,30 32,71 32,47 32,39 32,43 21.199 29.006.411.200
24/9/2024 32,54 32,58 +0,25% 32,15 32,90 32,52 32,55 32,60 21.441 22.271.855.700
23/9/2024 32,61 32,50 -0,46% 32,26 32,71 32,49 32,50 32,54 17.247 15.556.065.400
20/9/2024 33,39 32,65 -2,16% 32,60 33,44 32,76 32,65 32,66 22.902 29.982.366.500
19/9/2024 33,87 33,37 -1,01% 33,34 33,93 33,52 33,37 33,38 15.435 14.870.065.400
18/9/2024 33,70 33,71 -0,12% 33,54 34,24 33,87 33,70 33,71 21.669 21.368.154.000
17/9/2024 34,00 33,75 -0,91% 33,66 34,07 33,80 33,73 33,75 33.794 29.457.669.300
16/9/2024 34,01 34,06 +0,18% 34,01 34,28 34,12 34,06 34,07 20.796 17.581.871.800
13/9/2024 34,08 34,00 +0,59% 33,87 34,28 34,08 34,00 34,05 21.369 30.693.679.900
12/9/2024 34,08 33,80 -1,46% 33,65 34,30 33,88 33,79 33,81 22.405 25.289.702.400
11/9/2024 34,47 34,30 -0,58% 34,12 34,61 34,28 34,29 34,30 22.013 24.673.654.300
10/9/2024 34,40 34,50 -0,40% 34,26 34,64 34,46 34,50 34,56 20.400 25.619.745.900
9/9/2024 34,81 34,64 -0,46% 34,51 34,95 34,66 34,64 34,67 10.337 11.279.483.600
6/9/2024 35,00 34,80 -0,68% 34,70 35,34 34,91 34,78 34,80 20.647 19.003.616.100
5/9/2024 35,55 35,04 -1,79% 34,71 35,56 35,02 35,04 35,12 21.254 26.649.950.600
4/9/2024 34,49 35,68 +4,27% 34,33 35,92 35,33 35,68 35,70 27.780 39.294.132.800
3/9/2024 34,35 34,22 +0,32% 34,00 34,47 34,25 34,18 34,24 23.946 27.894.920.700
2/9/2024 34,01 34,11 -0,26% 33,89 34,68 34,18 34,08 34,18 19.987 22.543.534.900
30/8/2024 34,01 34,20 -0,20% 33,83 34,20 34,10 34,13 34,21 24.081 43.269.249.400
29/8/2024 34,54 34,27 -1,30% 33,88 34,82 34,17 34,26 34,28 33.612 24.291.107.400
28/8/2024 34,63 34,72 -0,46% 34,38 34,87 34,66 34,71 34,72 24.524 18.341.512.200
27/8/2024 34,69 34,88 +0,43% 34,63 35,10 34,86 34,80 34,88 21.100 16.359.354.400
26/8/2024 35,46 34,73 -1,64% 34,60 35,46 34,78 34,73 34,74 21.343 20.595.099.200
23/8/2024 35,14 35,31 +1,17% 34,68 35,58 35,25 35,31 35,45 22.873 19.766.492.300
22/8/2024 35,67 34,90 -2,08% 34,71 35,67 34,93 34,81 34,90 27.956 25.961.646.000
21/8/2024 36,10 35,64 -1,16% 35,41 36,14 35,67 35,64 35,68 25.965 23.803.030.200
20/8/2024 35,52 36,06 +1,52% 35,51 36,36 35,98 36,05 36,09 33.145 30.713.155.100
19/8/2024 35,14 35,52 +1,89% 34,71 35,74 35,40 35,52 35,53 34.332 36.708.073.100
16/8/2024 34,90 34,86 +0,29% 34,64 35,40 34,89 34,77 34,88 5.350 39.403.094.400
15/8/2024 35,40 34,76 -1,97% 34,47 35,46 34,82 34,70 34,76 528 59.219.418.100
14/8/2024 35,15 35,46 +1,31% 34,67 35,90 35,52 35,44 35,46 9.515 29.458.008.500
13/8/2024 35,03 35,00 +1,45% 34,72 35,14 34,95 35,00 35,06 4.341 17.602.827.100
12/8/2024 34,97 34,50 -0,46% 34,32 34,97 34,52 34,50 34,51 3.333 18.530.767.100
9/8/2024 33,59 34,66 +3,65% 33,59 34,74 34,38 34,59 34,67 6.167 33.733.377.400
8/8/2024 33,24 33,44 +0,81% 33,12 33,59 33,40 33,39 33,45 3.234 11.311.786.700
7/8/2024 32,68 33,17 +1,90% 32,61 33,17 32,99 33,10 33,17 7.938 19.575.765.400
6/8/2024 32,75 32,55 -0,21% 32,55 33,17 32,76 32,55 32,68 5.416 24.436.138.800
5/8/2024 32,59 32,62 -1,33% 32,30 32,88 32,63 32,60 32,71 8.288 28.103.816.100
2/8/2024 33,08 33,06 +0,49% 32,95 33,61 33,21 33,05 33,13 675 20.455.007.200
1/8/2024 32,64 32,90 +0,80% 32,57 33,25 33,03 32,88 32,91 5.657 19.588.548.500
31/7/2024 32,33 32,64 +0,96% 32,30 32,76 32,61 32,62 32,64 946 31.498.553.800
30/7/2024 32,50 32,33 -0,12% 31,99 32,50 32,25 32,32 32,38 5.914 13.732.133.400
29/7/2024 32,50 32,37 -0,92% 32,28 32,67 32,41 32,36 32,39 3.207 10.820.194.500
26/7/2024 32,28 32,67 +1,15% 32,25 32,86 32,63 32,67 32,74 5.186 14.433.416.300
25/7/2024 32,13 32,30 +0,44% 31,96 32,40 32,22 32,30 32,35 8.188 16.903.977.900
24/7/2024 32,65 32,16 -1,77% 31,83 32,65 32,13 32,16 32,17 3.266 28.532.284.700
23/7/2024 33,15 32,74 -1,24% 32,73 33,26 32,89 32,73 32,75 5.766 12.882.644.900
22/7/2024 32,45 33,15 +2,03% 32,44 33,26 33,01 33,12 33,06 4.254 28.421.966.600
19/7/2024 32,79 32,49 -0,95% 32,26 33,19 32,57 32,45 32,40 3.740 35.557.541.100
18/7/2024 33,32 32,80 -1,71% 32,72 33,50 33,06 32,79 32,88 345 25.214.605.700
17/7/2024 33,53 33,37 -0,92% 33,06 33,80 33,48 33,37 33,40 35 24.549.263.100
16/7/2024 33,75 33,68 -0,18% 33,68 34,09 33,82 33,67 33,81 39 25.618.598.100
15/7/2024 34,24 33,74 -1,23% 33,74 34,29 33,87 33,73 33,80 4.744 15.601.789.200
12/7/2024 33,91 34,16 +0,68% 33,74 34,38 34,08 34,14 34,21 1.436 18.165.121.000
11/7/2024 33,70 33,93 +0,89% 33,63 34,12 33,95 33,90 34,00 2.918 16.400.395.000
10/7/2024 33,71 33,63 +0,51% 33,47 34,06 33,63 33,57 33,64 9.036 23.829.529.900
9/7/2024 32,75 33,46 +2,17% 32,75 33,74 33,39 33,45 33,47 5.440 27.469.986.600
8/7/2024 32,60 32,75 +0,52% 32,60 33,05 32,82 32,75 32,88 8.980 15.597.657.300
5/7/2024 32,66 32,58 +0,25% 32,36 33,28 32,83 32,58 32,60 6.695 39.323.234.500
4/7/2024 32,30 32,50 +1,50% 32,30 32,69 32,52 32,49 32,50 6.292 22.817.410.100
3/7/2024 31,70 32,02 +1,65% 31,70 32,50 32,18 32,02 32,05 4.947 27.285.105.500
2/7/2024 32,18 31,50 -1,65% 31,50 32,39 31,72 31,50 31,54 8.585 26.050.558.400
1/7/2024 31,21 32,03 +4,37% 30,74 32,16 31,78 31,96 32,03 3.910 66.513.458.400
28/6/2024 31,32 30,69 -0,78% 30,36 31,47 30,79 30,65 30,69 6.007 49.366.288.200
27/6/2024 30,89 30,93 +6,29% 30,10 31,20 30,61 30,88 30,95 7.764 84.728.903.500
26/6/2024 29,07 29,10 -0,38% 28,72 29,29 29,03 29,09 29,14 5.240 25.693.249.000
25/6/2024 29,69 29,21 -1,82% 29,21 29,88 29,45 29,20 29,22 4.704 14.603.619.200
24/6/2024 29,27 29,75 +1,64% 29,15 29,94 29,76 29,72 29,81 9.212 22.157.050.600
21/6/2024 28,76 29,27 +1,63% 28,76 29,31 29,17 29,17 29,27 714 28.883.061.000
20/6/2024 29,01 28,80 -0,52% 28,70 29,24 28,92 28,80 28,90 8.338 21.499.667.900
19/6/2024 29,05 28,95 -0,92% 28,75 29,19 28,89 28,95 28,97 1.395 13.212.870.800
18/6/2024 29,15 29,22 -0,10% 29,02 29,52 29,29 29,19 29,22 7.440 16.057.318.900
17/6/2024 29,62 29,25 -1,78% 29,25 29,80 29,48 29,25 29,40 4.640 14.319.174.500
14/6/2024 28,94 29,78 +2,51% 28,60 29,95 29,54 29,75 29,79 3.731 29.662.345.400
13/6/2024 28,85 29,05 +0,07% 28,82 29,38 29,06 29,03 29,06 3.991 13.769.311.000
12/6/2024 29,60 29,03 -0,75% 28,70 29,61 28,99 29,02 29,03 5.957 30.001.932.300
11/6/2024 29,18 29,25 +0,24% 29,11 29,64 29,35 29,24 29,33 2.480 12.543.491.600
10/6/2024 29,47 29,18 -1,02% 28,92 29,47 29,15 29,17 29,19 7.053 18.527.371.300
7/6/2024 29,53 29,48 -1,44% 29,40 30,12 29,68 29,92 29,48 222 29.511.601.600
6/6/2024 30,05 29,91 -0,50% 29,79 30,40 30,06 30,16 29,91 4.649 13.569.127.000
5/6/2024 29,61 30,06 +0,94% 29,61 30,29 30,04 30,03 30,07 2.487 21.031.264.700
4/6/2024 29,42 29,78 +0,47% 29,29 29,92 29,62 29,75 29,80 1.388 23.124.822.000
3/6/2024 29,37 29,64 +1,40% 29,20 29,83 29,63 29,63 29,66 8.989 21.824.409.000
31/5/2024 29,40 29,23 -0,61% 29,18 29,61 29,32 29,22 29,33 5.817 32.676.191.600
29/5/2024 29,89 29,41 -1,74% 29,33 29,89 29,49 29,41 29,42 4.991 28.526.947.500
28/5/2024 30,75 29,93 -1,64% 29,92 30,75 30,28 29,92 29,99 2.970 27.434.211.600
27/5/2024 30,16 30,43 +0,93% 30,14 30,55 30,38 30,43 30,47 841 15.922.662.900
24/5/2024 29,76 30,15 +1,69% 29,69 30,44 30,20 30,15 30,20 5.512 29.096.462.600
23/5/2024 29,95 29,65 -1,00% 29,58 30,22 29,75 29,63 29,65 6.999 20.317.074.800
22/5/2024 30,49 29,95 -2,09% 29,95 30,68 30,23 29,95 29,98 8.534 21.853.882.600
21/5/2024 30,50 30,59 +0,07% 30,41 30,99 30,72 30,59 30,64 5.057 16.413.855.600
20/5/2024 30,52 30,57 -0,55% 30,37 30,84 30,62 30,55 30,63 3.162 12.417.494.000
17/5/2024 31,22 30,74 -1,76% 30,63 31,24 30,79 30,72 30,75 915 19.771.830.700
16/5/2024 31,85 31,29 -0,82% 31,00 31,90 31,40 31,28 31,31 2.267 12.263.573.500
15/5/2024 31,35 31,55 +1,38% 30,98 31,74 31,40 31,53 31,55 6.250 25.588.902.300
14/5/2024 30,55 31,12 +1,87% 30,54 31,29 30,95 31,11 31,12 720 20.863.583.300
13/5/2024 30,53 30,55 -0,16% 30,53 30,97 30,64 30,54 30,67 1.790 9.909.554.700
10/5/2024 31,02 30,60 -1,07% 30,50 31,11 30,67 30,59 30,62 3.151 11.588.891.600
9/5/2024 31,15 30,93 -1,59% 30,24 31,21 30,67 30,93 31,00 5.041 38.109.236.400
8/5/2024 31,30 31,43 -0,25% 31,04 31,58 31,32 31,29 31,43 1.475 23.502.486.300
7/5/2024 31,40 31,51 +0,96% 31,30 31,76 31,55 31,50 31,62 2.724 14.168.121.600
6/5/2024 31,70 31,21 -1,27% 31,21 31,84 31,57 31,21 31,23 8.593 27.744.541.700
3/5/2024 30,73 31,61 +4,67% 30,65 31,77 31,39 31,53 31,62 1.826 36.396.450.900
2/5/2024 30,94 30,20 -1,27% 30,20 30,94 30,39 30,19 30,27 8.906 27.202.774.200
30/4/2024 30,88 30,59 -1,32% 30,44 30,92 30,58 30,58 30,62 4.405 13.595.164.600
29/4/2024 31,13 31,00 -0,80% 30,61 31,53 31,09 31,00 31,02 6.224 16.156.971.200
26/4/2024 31,03 31,25 +1,23% 30,93 31,59 31,22 31,20 31,26 7.813 17.593.809.500
25/4/2024 31,17 30,87 -1,25% 30,85 31,26 31,00 30,87 30,91 606 16.702.925.100
24/4/2024 31,23 31,26 -0,45% 31,17 31,50 31,33 31,26 31,29 3.333 18.253.120.100
23/4/2024 31,12 31,40 +0,51% 31,04 31,56 31,35 31,37 31,41 2.609 16.943.228.800
22/4/2024 31,16 31,24 +0,29% 31,04 31,48 31,30 31,23 31,31 3.838 12.492.228.500
19/4/2024 31,19 31,15 +0,29% 31,09 31,66 31,19 31,15 31,16 4.590 97.485.920.300
18/4/2024 31,08 31,06 -0,26% 30,93 31,55 31,14 31,05 31,09 397 20.917.359.200
17/4/2024 31,44 31,14 -0,61% 31,05 31,56 31,23 31,12 31,15 9.196 27.432.131.500
16/4/2024 31,16 31,33 -0,51% 31,16 31,80 31,55 31,32 31,37 2.447 27.926.832.700
15/4/2024 31,53 31,49 -0,47% 31,16 31,89 31,47 31,49 31,51 9.690 40.378.530.900
12/4/2024 31,61 31,64 -0,57% 31,47 31,85 31,64 31,63 31,65 9.405 18.399.172.400
11/4/2024 31,84 31,82 -0,56% 31,52 32,17 31,84 31,82 31,83 1.585 28.937.244.100
10/4/2024 32,51 32,00 -2,14% 31,80 32,56 32,00 32,00 32,01 1.097 25.645.498.800
9/4/2024 32,19 32,70 +1,65% 32,19 32,73 32,55 32,70 32,71 1.486 17.674.056.100
8/4/2024 31,98 32,17 +0,88% 31,70 32,34 32,15 32,17 32,35 5.817 18.800.803.200
5/4/2024 32,38 31,89 -1,51% 31,46 32,46 31,73 31,87 31,89 6.375 53.959.904.500
4/4/2024 32,30 32,38 +0,25% 32,30 32,90 32,63 32,36 32,38 7.592 26.546.617.900
3/4/2024 32,23 32,30 +0,16% 31,93 32,57 32,23 32,28 32,36 4.451 19.246.120.700
2/4/2024 31,99 32,25 +0,88% 31,69 32,41 32,13 32,25 32,35 7.580 24.522.954.500
1/4/2024 32,10 31,97 -1,78% 31,80 32,37 32,05 31,96 32,06 929 46.758.361.800
28/3/2024 32,84 32,55 -0,88% 32,00 32,89 32,39 32,54 32,60 8.303 39.374.059.400
27/3/2024 32,77 32,84 -0,06% 32,44 33,05 32,78 32,82 32,95 3.424 14.907.838.400
26/3/2024 33,46 32,86 -1,14% 32,70 33,46 32,90 32,86 32,95 9.172 25.853.870.100
25/3/2024 33,22 33,24 -0,54% 32,97 33,45 33,20 33,22 33,30 947 10.351.029.900
22/3/2024 33,85 33,42 -1,65% 33,31 34,09 33,65 33,42 33,51 1.388 20.298.228.900
21/3/2024 33,85 33,98 +0,35% 33,66 34,15 33,92 33,97 33,99 2.128 19.942.943.500
20/3/2024 33,48 33,86 +1,35% 33,36 33,86 33,68 33,63 33,86 2.629 15.355.641.100
19/3/2024 33,35 33,41 +0,21% 33,20 33,60 33,42 33,38 33,47 2.993 13.727.339.500
18/3/2024 33,54 33,34 -0,33% 33,16 33,65 33,31 33,31 33,34 394 12.932.746.100
15/3/2024 32,98 33,45 +1,52% 32,91 33,56 33,35 33,36 33,45 475 95.821.429.600
14/3/2024 32,76 32,95 +0,52% 32,55 33,02 32,83 32,85 32,95 4.148 31.343.978.600
13/3/2024 33,35 32,78 -1,71% 32,58 33,45 32,87 32,78 32,79 5.603 34.105.654.300
12/3/2024 33,49 33,35 0,00% 33,07 33,61 33,33 33,30 33,35 6.610 27.096.369.300
11/3/2024 33,41 33,35 -0,74% 33,20 33,58 33,31 33,35 33,36 5.854 31.036.066.500
8/3/2024 33,68 33,60 -0,27% 33,25 33,93 33,57 0,00 0,00 485 25.585.092.000
7/3/2024 33,58 33,69 -0,18% 33,36 33,73 33,57 33,67 33,69 9.064 9.729.478.300
6/3/2024 33,90 33,75 +0,03% 33,50 34,11 33,71 33,65 33,77 2.497 14.648.530.400
5/3/2024 33,85 33,74 +0,09% 33,53 34,17 33,80 33,74 33,79 3.319 12.719.060.800
4/3/2024 33,87 33,71 -0,41% 33,45 33,89 33,67 33,71 33,74 3.601 15.375.852.400
1/3/2024 34,17 33,85 -0,97% 33,68 34,17 33,93 33,83 33,87 1.358 12.175.997.500
29/2/2024 34,20 34,18 -0,06% 33,64 34,23 34,05 34,16 34,20 4.107 23.899.987.500
28/2/2024 33,55 34,20 +0,59% 33,34 34,25 33,94 34,16 34,20 8.160 20.290.662.200
27/2/2024 33,84 34,00 +1,28% 33,67 34,20 33,96 33,95 34,00 6.608 25.087.367.200
26/2/2024 33,70 33,57 -0,09% 33,46 34,34 33,78 33,56 33,65 5.318 15.607.822.600
23/2/2024 33,71 33,60 +0,33% 33,22 33,72 33,46 0,00 0,00 6.551 13.604.903.200
22/2/2024 33,84 33,49 -0,62% 33,34 33,85 33,53 33,43 33,50 7.067 20.284.124.500
21/2/2024 34,14 33,70 -1,66% 33,46 34,37 33,81 33,66 33,70 6.325 22.421.895.100
20/2/2024 33,99 34,27 +0,82% 33,93 34,76 34,38 34,25 34,27 2.747 15.830.479.400
19/2/2024 33,84 33,99 +0,27% 33,84 34,21 34,00 33,97 33,99 360 11.295.184.700
16/2/2024 34,24 33,90 -0,94% 33,76 34,37 33,95 33,90 34,00 3.000 17.897.834.100
15/2/2024 33,89 34,22 +1,88% 33,68 34,60 34,30 34,15 34,25 8.551 26.884.346.200
14/2/2024 34,05 33,59 -1,47% 33,38 34,05 33,66 33,58 33,63 5.245 16.747.550.300
9/2/2024 34,10 34,09 -0,44% 33,90 34,61 34,25 0,00 0,00 9.112 20.588.619.000
8/2/2024 35,67 34,24 -4,30% 34,20 35,71 34,58 34,21 34,24 7.944 44.608.627.700
7/2/2024 35,76 35,78 -0,06% 35,71 36,34 35,98 35,75 35,80 8.019 20.242.203.400
6/2/2024 35,34 35,80 +1,70% 35,02 35,98 35,75 35,80 35,81 9.578 26.632.860.200
5/2/2024 35,24 35,20 -0,37% 34,82 35,49 35,10 35,18 35,20 5.068 12.176.496.500
2/2/2024 35,86 35,33 -1,40% 34,82 35,92 35,30 35,33 35,38 639 47.938.597.600
1/2/2024 35,66 35,83 +1,13% 35,30 36,20 35,73 35,73 35,83 6.956 50.656.327.900
31/1/2024 34,71 35,43 +2,49% 34,59 35,74 35,47 35,42 35,44 3.407 51.124.090.800
30/1/2024 35,03 34,57 -1,76% 34,40 35,18 34,60 34,55 34,59 377 32.821.755.700
29/1/2024 35,08 35,19 -0,37% 35,00 35,36 35,17 35,19 35,21 8.714 11.326.939.800
26/1/2024 34,91 35,32 +1,35% 34,85 35,76 35,48 35,32 35,53 2.552 41.231.930.700
25/1/2024 34,32 34,85 +2,41% 34,06 34,87 34,65 34,84 34,87 7.631 36.184.672.300
24/1/2024 34,26 34,03 -0,23% 33,94 34,56 34,25 34,03 34,12 9.878 24.818.517.900
23/1/2024 34,04 34,11 +0,35% 33,75 34,24 33,97 34,11 34,17 9.397 20.343.432.700
22/1/2024 34,40 33,99 -1,11% 33,74 34,51 34,03 33,96 33,99 2.551 13.050.133.600
19/1/2024 34,60 34,37 -0,66% 34,16 34,70 34,40 34,30 34,38 9.344 21.848.241.700
18/1/2024 35,20 34,60 -1,70% 34,09 35,25 34,58 34,60 34,72 2.142 32.636.202.700
17/1/2024 35,24 35,20 -0,11% 35,09 35,63 35,28 35,20 35,21 7.557 36.204.747.500
16/1/2024 35,45 35,24 -1,12% 35,03 35,61 35,26 35,21 35,25 5.245 21.787.441.300
15/1/2024 34,80 35,64 +2,21% 34,80 35,86 35,42 35,63 35,65 7.255 19.904.586.100
12/1/2024 34,85 34,87 0,00% 34,63 35,24 34,94 34,87 34,88 8.834 13.838.673.200
11/1/2024 35,44 34,87 -1,58% 34,83 35,69 35,05 34,86 34,89 6.963 18.192.792.100
10/1/2024 34,92 35,43 +1,37% 34,76 35,43 35,17 35,35 35,44 3.995 18.356.814.100
9/1/2024 34,60 34,95 +0,72% 34,36 35,26 34,97 34,93 35,04 7.566 16.153.729.900
8/1/2024 34,78 34,70 -0,23% 34,25 34,91 34,65 34,69 34,71 1.277 53.621.528.300
5/1/2024 34,55 34,78 -0,14% 34,41 34,95 34,65 34,73 34,79 4.096 23.847.886.400
4/1/2024 35,12 34,83 -1,02% 34,53 35,19 34,90 34,75 34,83 8.566 18.320.446.900
3/1/2024 35,05 35,19 +0,54% 34,98 35,38 35,13 35,17 35,20 3.297 20.772.106.300
2/1/2024 35,72 35,00 -2,02% 34,86 35,82 35,12 35,00 35,02 6.035 16.727.575.300
28/12/2023 35,55 35,72 +0,68% 35,42 35,79 35,67 35,67 35,73 835 11.170.077.900
27/12/2023 35,22 35,48 +0,77% 35,04 35,72 35,47 35,46 35,48 8.774 7.858.789.900
26/12/2023 35,28 35,21 0,00% 35,01 35,46 35,24 35,20 35,21 264 9.045.135.400
22/12/2023 35,50 35,21 -0,23% 34,71 35,65 35,14 35,21 35,22 7.786 19.834.338.700
21/12/2023 35,50 35,29 -0,08% 34,98 35,77 35,34 35,27 35,33 544 28.684.032.000
20/12/2023 34,70 35,32 +1,55% 34,56 35,80 35,22 35,31 35,33 8.470 66.048.860.800
19/12/2023 34,68 34,78 +0,81% 34,48 35,05 34,77 34,77 34,80 1.556 46.800.390.200
18/12/2023 34,59 34,50 +0,61% 34,16 34,80 34,55 34,49 34,50 8.481 31.155.706.900
15/12/2023 34,44 34,29 -1,21% 34,03 34,78 34,27 34,22 34,29 375 28.875.977.200
14/12/2023 34,75 34,71 +0,61% 33,72 35,21 34,38 34,60 34,72 6.959 51.365.222.400
13/12/2023 34,18 34,50 +1,20% 33,90 34,83 34,42 34,31 34,51 7.847 50.425.454.700
12/12/2023 34,17 34,09 -0,12% 33,84 34,43 34,03 34,09 34,10 3.343 14.798.451.100
11/12/2023 34,05 34,13 -0,35% 33,80 34,38 34,06 34,12 34,17 5.956 13.620.859.900
8/12/2023 34,22 34,25 +0,09% 33,94 34,39 34,18 34,25 34,28 5.003 18.807.046.100
7/12/2023 34,15 34,22 +0,65% 33,82 34,22 34,06 34,13 34,22 5.568 10.593.704.900
6/12/2023 34,64 34,00 -1,33% 33,87 34,67 34,05 33,98 34,00 9.699 25.512.248.800
5/12/2023 34,00 34,46 +1,35% 33,78 34,56 34,36 34,43 34,46 7.091 19.593.247.600
4/12/2023 34,04 34,00 -0,50% 33,72 34,09 33,88 33,90 34,00 5.390 16.090.649.200
1/12/2023 34,01 34,17 +0,32% 33,70 34,17 33,94 34,15 34,17 6.859 24.729.467.900
30/11/2023 34,12 34,06 -0,29% 33,71 34,47 33,96 34,03 34,06 1.608 28.405.689.000
29/11/2023 34,65 34,16 -1,07% 34,09 34,65 34,32 34,12 34,16 1.968 20.020.290.900
28/11/2023 34,71 34,53 -0,29% 34,36 35,06 34,72 34,52 34,55 9.041 24.035.926.300
27/11/2023 34,39 34,63 -0,32% 33,75 34,69 34,16 34,59 34,63 7.545 32.163.909.900
24/11/2023 34,78 34,74 -0,40% 34,34 34,83 34,56 34,50 34,74 779 22.354.671.200
23/11/2023 34,53 34,88 +0,96% 34,36 35,00 34,74 34,87 34,88 2.743 14.819.363.900
22/11/2023 34,28 34,55 +1,44% 34,17 34,71 34,44 34,40 34,56 8.893 28.527.032.400
21/11/2023 33,99 34,06 -0,55% 33,70 34,28 33,94 34,06 34,07 3.689 17.485.916.500
20/11/2023 34,33 34,25 0,00% 33,86 34,42 34,14 34,25 34,28 9.693 28.920.196.300
17/11/2023 34,67 34,25 -0,46% 34,04 34,67 34,28 34,24 34,25 7.212 42.289.061.100
16/11/2023 33,95 34,41 +1,24% 33,95 34,72 34,40 34,39 34,41 5.249 28.606.829.900
14/11/2023 33,68 33,99 +1,74% 33,47 34,25 33,87 33,87 33,99 3.810 29.033.524.100
13/11/2023 33,66 33,41 -0,92% 33,02 34,11 33,66 33,40 33,42 9.456 37.778.983.200
10/11/2023 33,86 33,72 +1,26% 33,34 33,86 33,65 33,68 33,74 956 15.810.179.600
9/11/2023 33,44 33,30 -0,15% 32,86 33,62 33,28 33,26 33,31 3.863 11.753.257.000
8/11/2023 33,40 33,35 +0,48% 32,84 33,60 33,29 33,30 33,35 9.115 21.815.577.600
7/11/2023 33,29 33,19 -0,27% 33,09 33,77 33,40 33,18 33,24 5.944 30.711.425.900
6/11/2023 33,21 33,28 +1,12% 32,73 33,28 33,00 33,16 33,29 7.458 23.536.251.300
3/11/2023 32,61 32,91 +2,01% 32,38 33,12 32,87 32,90 32,91 9.299 18.032.240.000
1/11/2023 31,62 32,26 +2,09% 31,61 32,46 32,26 32,26 32,28 4.231 24.829.187.400
31/10/2023 31,32 31,60 +1,09% 31,15 31,79 31,58 31,60 31,65 9.933 10.615.496.600
30/10/2023 32,09 31,26 -2,07% 31,21 32,15 31,44 31,26 31,27 1.274 20.182.833.500
27/10/2023 32,52 31,92 -2,42% 31,88 32,95 32,25 31,91 32,07 7.738 17.393.449.600
26/10/2023 31,93 32,71 +3,45% 31,80 32,80 32,55 32,71 32,72 6.209 19.402.097.200
25/10/2023 31,70 31,62 -0,22% 31,45 32,06 31,68 31,61 31,69 2.425 11.680.595.900
24/10/2023 31,75 31,69 +0,76% 31,42 32,00 31,74 31,69 31,81 3.711 15.017.085.800
23/10/2023 30,82 31,45 +1,45% 30,82 32,02 31,61 31,45 31,55 8.251 20.146.089.600
20/10/2023 30,49 31,00 +1,14% 30,49 31,28 31,05 31,00 31,03 4.467 24.255.579.800
19/10/2023 30,00 30,65 +1,93% 29,94 31,29 30,88 30,65 30,73 5.644 24.700.957.500
18/10/2023 30,47 30,07 -1,80% 29,88 30,49 30,16 30,06 30,07 7.650 22.166.816.500
17/10/2023 30,60 30,62 -0,84% 30,59 31,18 30,82 30,62 30,73 3.304 16.385.230.000
16/10/2023 30,96 30,88 +0,36% 30,65 31,32 30,92 30,87 30,97 5.997 11.490.993.800
13/10/2023 31,99 30,77 -3,66% 30,77 31,99 31,06 30,77 30,87 1.908 19.535.417.400
11/10/2023 32,28 31,94 -1,05% 31,81 32,28 31,96 31,87 31,99 6.576 19.190.481.100
10/10/2023 31,64 32,28 +2,70% 31,49 32,30 32,10 32,27 32,28 9.615 24.702.942.400
9/10/2023 31,09 31,43 +0,96% 30,90 31,64 31,32 31,42 31,44 5.714 16.215.945.800
6/10/2023 31,14 31,13 -0,64% 30,51 31,33 31,04 31,11 31,18 1.452 24.150.712.900
5/10/2023 31,48 31,33 -0,32% 30,95 31,67 31,29 31,33 31,34 3.002 23.125.242.600
4/10/2023 31,55 31,43 -0,38% 31,40 31,83 31,55 31,42 31,44 8.110 18.681.664.900
3/10/2023 31,74 31,55 -0,88% 31,40 31,91 31,71 31,55 31,57 9.567 52.879.790.700
2/10/2023 31,95 31,83 -0,72% 31,71 32,19 31,90 31,80 31,83 5.448 11.240.489.200
29/9/2023 32,39 32,06 -0,25% 31,70 32,47 31,97 32,05 32,06 6.313 14.826.520.900
28/9/2023 31,81 32,14 +0,75% 31,75 32,36 32,02 32,14 32,18 9.303 26.307.078.500
27/9/2023 32,34 31,90 -1,51% 31,49 32,56 31,96 31,90 31,92 975 29.786.007.700
26/9/2023 32,66 32,39 -1,10% 32,34 32,83 32,48 32,38 32,52 6.201 25.806.036.200
25/9/2023 32,92 32,75 -0,40% 32,66 33,03 32,80 32,74 32,75 132 16.463.552.000
22/9/2023 33,07 32,88 -0,81% 32,55 33,21 32,87 32,79 32,88 9.674 16.626.431.100
21/9/2023 33,24 33,15 -1,16% 32,87 33,47 33,15 33,11 33,15 3.531 26.945.396.700
20/9/2023 33,42 33,54 +0,78% 33,21 34,05 33,70 33,54 33,64 3.812 16.606.915.400
19/9/2023 33,14 33,28 +0,30% 33,05 33,56 33,31 33,24 33,28 3.820 15.345.635.700
18/9/2023 33,92 33,18 -2,30% 33,13 34,13 33,42 33,17 33,19 9.158 23.897.203.500
15/9/2023 33,41 33,96 +1,71% 33,31 34,34 34,11 33,92 33,96 8.505 105.324.368.800
14/9/2023 33,20 33,39 +0,69% 33,07 33,56 33,30 33,38 33,47 2.595 14.671.205.500
13/9/2023 32,29 33,16 +2,60% 32,20 33,29 33,07 33,14 33,16 2.044 57.468.892.100
12/9/2023 31,83 32,32 +1,64% 31,83 32,60 32,28 32,25 32,33 2.608 18.329.290.600
11/9/2023 31,26 31,80 +2,09% 31,21 31,90 31,57 31,80 31,83 2.061 17.259.794.800

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.