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.

HAPV3 - HAPVIDA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 41,29 40,45 -2,25% 39,90 41,70 40,35 40,42 40,45 15.073 14.543.750.900
5/9/2025 41,50 41,38 +0,22% 41,32 42,66 41,73 41,38 41,45 18.972 24.234.836.200
4/9/2025 40,90 41,29 +1,08% 40,88 41,41 41,21 41,17 41,30 10.199 9.317.645.400
3/9/2025 41,25 40,85 -1,23% 40,67 41,49 40,99 40,83 40,95 10.020 16.045.023.700
2/9/2025 41,12 41,36 -0,46% 40,42 41,78 41,29 41,36 41,40 13.936 19.425.187.800
1/9/2025 42,10 41,55 -0,38% 41,27 42,20 41,53 41,30 41,58 7.944 9.152.604.100
29/8/2025 40,90 41,71 +1,98% 40,87 42,15 41,77 41,71 41,75 16.620 26.322.195.400
28/8/2025 40,09 40,90 +2,76% 40,09 41,32 40,89 40,81 40,90 21.820 28.224.319.600
27/8/2025 39,00 39,80 +2,21% 38,75 40,07 39,45 39,74 39,80 12.215 17.933.234.100
26/8/2025 39,43 38,94 -0,41% 38,60 39,43 38,87 38,85 38,94 18.220 12.414.964.100
25/8/2025 38,49 39,10 +2,06% 38,47 39,31 39,02 38,98 39,12 13.655 18.194.706.200
22/8/2025 37,08 38,31 +3,96% 36,85 38,50 38,05 38,22 38,31 18.797 20.910.343.900
21/8/2025 37,35 36,85 -1,84% 36,65 38,13 37,28 36,83 36,86 18.795 23.562.494.500
20/8/2025 37,86 37,54 -0,74% 37,24 38,00 37,51 37,52 37,55 14.152 12.723.886.300
19/8/2025 39,05 37,82 -3,94% 37,65 39,22 38,17 37,82 37,83 20.872 18.162.010.700
18/8/2025 38,36 39,37 +3,06% 38,19 39,49 39,18 39,34 39,38 20.339 16.102.090.700
15/8/2025 37,69 38,20 +1,14% 37,48 38,66 38,06 38,19 38,20 18.062 21.178.650.600
14/8/2025 36,70 37,77 +8,29% 36,50 38,42 37,33 37,69 37,79 39.557 51.950.842.400
13/8/2025 35,56 34,88 -2,02% 34,51 35,70 34,90 34,85 34,88 24.546 17.423.480.400
12/8/2025 35,78 35,60 +1,31% 35,25 36,38 35,54 35,60 35,64 13.740 14.448.479.300
11/8/2025 35,49 35,14 -1,38% 34,95 35,49 35,16 35,10 35,14 11.602 8.327.646.600
8/8/2025 35,97 35,63 -1,49% 35,30 36,18 35,62 35,63 35,66 13.196 10.018.097.800
7/8/2025 36,22 36,17 +0,84% 35,99 36,77 36,30 36,15 36,26 15.973 9.954.940.000
6/8/2025 35,77 35,87 +0,96% 35,20 36,55 35,80 35,86 35,91 16.905 13.727.878.200
5/8/2025 33,99 35,53 +4,65% 33,73 35,61 34,91 35,51 35,55 26.459 24.055.887.400
4/8/2025 33,27 33,95 +3,95% 32,99 34,00 33,52 33,94 33,98 17.824 17.583.651.200
1/8/2025 33,53 32,66 -1,24% 32,53 33,96 33,04 32,58 32,66 14.073 10.285.281.200
31/7/2025 33,10 33,07 -1,25% 32,46 33,74 33,12 33,07 33,10 14.430 12.828.718.000
30/7/2025 32,20 33,49 +3,17% 31,63 34,07 32,82 33,46 33,50 19.221 14.151.113.200
29/7/2025 32,16 32,46 +1,47% 31,66 33,02 32,49 32,27 32,47 13.336 10.131.032.800
28/7/2025 32,88 31,99 -1,81% 31,59 32,97 32,02 31,99 32,06 13.316 11.904.424.600
25/7/2025 32,03 32,58 +1,94% 31,78 32,81 32,41 32,56 32,58 10.374 8.222.648.600
24/7/2025 31,97 31,96 +0,44% 31,39 32,09 31,81 31,72 31,97 10.713 7.839.218.500
23/7/2025 31,13 31,82 +2,25% 30,51 32,26 31,53 31,76 31,82 11.181 9.112.374.300
22/7/2025 31,51 31,12 -1,17% 31,01 32,15 31,49 31,05 31,12 11.391 9.836.864.100
21/7/2025 32,35 31,49 -2,17% 31,30 32,35 31,67 31,48 31,51 11.864 10.089.106.900
18/7/2025 33,48 32,19 -4,40% 32,19 33,48 32,68 32,18 32,20 10.650 10.526.853.800
17/7/2025 33,26 33,67 +0,51% 32,87 33,67 33,40 33,52 33,67 13.099 9.919.619.400
16/7/2025 33,54 33,50 -0,24% 32,70 33,66 33,20 33,49 33,51 14.732 10.274.838.700
15/7/2025 33,42 33,58 +0,84% 32,95 33,80 33,40 33,52 33,60 11.739 9.861.385.400
14/7/2025 31,88 33,30 +3,03% 31,33 33,49 32,78 33,30 33,32 24.739 30.439.660.700
11/7/2025 32,88 32,32 -2,39% 31,77 32,88 32,20 32,30 32,33 18.298 16.098.114.600
10/7/2025 33,21 33,11 -1,55% 32,32 33,28 32,81 33,00 33,13 27.977 24.010.867.600
9/7/2025 34,04 33,63 -2,01% 33,40 34,31 33,75 33,63 33,64 17.964 16.350.134.600
8/7/2025 34,90 34,32 -1,55% 34,04 35,12 34,33 34,15 34,32 18.946 16.256.403.800
7/7/2025 35,23 34,86 -2,11% 34,22 35,86 34,74 34,85 34,89 18.857 17.347.795.300
4/7/2025 34,71 35,61 +1,89% 34,52 35,86 35,42 35,60 35,61 7.537 6.706.170.100
3/7/2025 34,47 34,95 +1,22% 34,32 35,54 35,18 34,90 34,95 18.955 25.427.575.300
2/7/2025 36,67 34,53 -5,14% 34,15 36,69 34,70 34,51 34,54 24.827 26.199.005.700
1/7/2025 36,86 36,40 -1,22% 35,91 37,07 36,38 36,31 36,40 13.694 13.743.970.500
30/6/2025 36,06 36,85 +1,60% 35,95 37,38 36,85 36,81 36,88 18.478 24.334.860.600
27/6/2025 36,15 36,27 -0,87% 35,92 36,69 36,16 36,25 36,28 13.825 14.336.557.300
26/6/2025 36,10 36,59 +2,29% 35,52 36,71 36,07 36,42 36,59 20.481 30.220.696.700
25/6/2025 37,50 35,77 -5,52% 35,44 37,70 35,99 35,77 35,80 21.590 29.729.036.900
24/6/2025 37,47 37,86 +3,02% 37,39 38,40 38,01 37,85 37,88 20.563 24.200.215.600
23/6/2025 37,10 36,75 -1,79% 35,94 37,46 36,63 36,73 36,75 15.310 18.321.954.700
20/6/2025 39,01 37,42 -5,24% 37,13 39,49 37,53 37,23 37,42 14.159 28.116.583.100
18/6/2025 39,20 39,49 +0,28% 38,91 39,74 39,39 39,49 39,51 11.527 14.883.606.300
17/6/2025 39,00 39,38 +0,56% 38,85 39,68 39,26 39,18 39,38 14.356 11.645.371.900
16/6/2025 38,75 39,16 +1,74% 38,32 39,95 39,02 39,15 39,17 13.662 23.160.252.200
13/6/2025 39,01 38,49 -2,61% 38,31 39,37 38,74 38,41 38,49 20.036 19.191.352.900
12/6/2025 39,53 39,52 -0,03% 38,84 39,71 39,25 39,18 39,53 20.541 21.882.859.600
11/6/2025 40,15 39,53 -2,71% 39,00 40,74 39,57 39,51 39,55 14.810 21.197.506.100
10/6/2025 40,75 40,63 +1,86% 39,90 40,96 40,40 40,42 40,65 12.996 16.784.879.500
9/6/2025 39,44 39,89 -0,05% 38,62 39,99 39,44 39,76 39,90 11.386 14.525.462.200
6/6/2025 40,00 39,91 +1378,15% 38,65 40,66 39,59 39,89 39,93 25.002 38.593.138.800
5/6/2025 2,81 2,70 -5,92% 2,69 2,85 2,76 2,70 2,71 25.152 22.051.225.800
4/6/2025 2,90 2,87 0,00% 2,87 2,92 2,89 2,87 2,88 29.026 16.983.512.900
3/6/2025 2,80 2,87 +2,14% 2,79 2,92 2,88 2,87 2,88 24.771 18.519.736.100
2/6/2025 2,88 2,81 -1,75% 2,79 2,91 2,83 2,80 2,81 23.066 11.659.110.200
30/5/2025 2,86 2,86 +0,35% 2,75 2,89 2,82 2,85 2,86 22.604 16.691.799.500
29/5/2025 2,89 2,85 -2,06% 2,84 2,91 2,86 2,84 2,85 25.005 14.252.074.900
28/5/2025 2,92 2,91 -0,34% 2,84 2,93 2,89 2,90 2,91 30.055 21.336.139.900
27/5/2025 2,90 2,92 +3,18% 2,88 2,99 2,91 2,92 2,93 35.270 43.139.727.900
26/5/2025 2,82 2,83 -0,35% 2,82 2,90 2,86 2,83 2,84 13.491 9.724.640.100
23/5/2025 2,78 2,84 0,00% 2,70 2,87 2,80 2,84 2,85 44.765 21.332.472.600
22/5/2025 2,82 2,84 0,00% 2,77 2,91 2,86 2,83 2,84 30.311 32.970.528.700
21/5/2025 2,91 2,84 -0,70% 2,71 2,91 2,82 2,83 2,84 24.395 29.756.714.900
20/5/2025 2,82 2,86 +1,42% 2,77 2,90 2,82 2,86 2,87 51.155 19.762.157.500
19/5/2025 2,83 2,82 0,00% 2,76 2,92 2,84 2,81 2,82 36.566 30.176.538.300
16/5/2025 2,70 2,82 +4,44% 2,68 2,86 2,80 2,81 2,82 30.491 20.775.615.200
15/5/2025 2,69 2,70 +1,50% 2,68 2,80 2,73 2,69 2,70 41.375 22.857.741.200
14/5/2025 2,65 2,66 0,00% 2,62 2,76 2,69 2,65 2,66 39.719 22.853.897.500
13/5/2025 2,75 2,66 +11,30% 2,59 2,76 2,65 2,66 2,67 71.791 53.115.325.100
12/5/2025 2,38 2,39 +1,70% 2,32 2,47 2,39 2,39 2,40 35.095 25.321.463.300
9/5/2025 2,47 2,35 -4,47% 2,33 2,52 2,42 2,34 2,35 36.160 28.452.927.500
8/5/2025 2,36 2,46 +9,33% 2,36 2,62 2,50 2,46 2,47 30.715 34.040.277.700
7/5/2025 2,30 2,25 -0,88% 2,23 2,31 2,27 2,25 2,26 25.102 9.916.500.500
6/5/2025 2,28 2,27 +0,44% 2,24 2,32 2,27 2,27 2,28 19.958 10.945.509.800
5/5/2025 2,33 2,26 -3,00% 2,26 2,34 2,29 2,26 2,27 18.990 13.515.290.200
2/5/2025 2,32 2,33 -1,27% 2,28 2,35 2,32 2,32 2,33 21.019 12.744.780.600
29/4/2025 2,45 2,36 -3,28% 2,35 2,47 2,39 2,36 2,37 29.522 20.782.879.300
28/4/2025 2,43 2,44 +1,24% 2,43 2,52 2,47 2,44 2,46 31.454 20.491.446.600
25/4/2025 2,44 2,41 -1,23% 2,37 2,45 2,39 2,40 2,42 59.843 15.522.043.600
24/4/2025 2,24 2,44 +8,93% 2,23 2,49 2,39 2,43 2,44 52.937 42.642.693.800
23/4/2025 2,25 2,24 +1,36% 2,23 2,29 2,25 2,23 2,24 38.316 18.748.829.200
22/4/2025 2,16 2,21 +2,31% 2,12 2,24 2,19 2,21 2,22 24.967 13.828.835.600
17/4/2025 2,22 2,16 -2,26% 2,15 2,22 2,17 2,15 2,16 23.851 12.488.491.200
16/4/2025 2,20 2,21 0,00% 2,14 2,25 2,19 2,20 2,21 23.548 14.588.623.700
15/4/2025 2,25 2,21 -1,78% 2,20 2,26 2,22 2,20 2,21 16.901 6.799.627.800
14/4/2025 2,27 2,25 +0,45% 2,23 2,30 2,25 2,25 2,26 17.801 8.381.006.900
11/4/2025 2,23 2,24 +0,90% 2,17 2,27 2,22 2,24 2,25 21.839 10.453.200.500
10/4/2025 2,16 2,22 +2,78% 2,14 2,25 2,18 2,21 2,22 20.788 13.189.431.900
9/4/2025 2,01 2,16 +6,40% 2,00 2,22 2,14 2,16 2,17 29.829 19.068.975.400
8/4/2025 2,07 2,03 -1,46% 1,99 2,11 2,04 2,03 2,04 23.703 16.603.558.500
7/4/2025 2,10 2,06 -3,29% 2,04 2,19 2,08 2,05 2,06 23.914 17.915.112.000
4/4/2025 2,20 2,13 -5,33% 2,11 2,21 2,14 2,12 2,13 30.545 14.458.725.300
3/4/2025 2,17 2,25 +3,21% 2,17 2,29 2,24 2,24 2,26 23.781 13.966.602.000
2/4/2025 2,21 2,18 -1,80% 2,16 2,29 2,20 2,18 2,19 30.699 10.661.933.400
1/4/2025 2,21 2,22 +0,45% 2,18 2,27 2,21 2,22 2,23 38.668 11.589.446.600
31/3/2025 2,26 2,21 -3,91% 2,16 2,29 2,21 2,21 2,22 40.508 17.010.793.600
28/3/2025 2,33 2,30 -2,13% 2,23 2,34 2,28 2,30 2,31 40.744 15.637.960.700
27/3/2025 2,26 2,35 +5,38% 2,23 2,38 2,32 2,34 2,35 36.343 19.650.772.600
26/3/2025 2,22 2,23 0,00% 2,21 2,28 2,23 2,23 2,24 41.805 15.487.446.700
25/3/2025 2,16 2,23 +7,21% 2,15 2,28 2,21 2,23 2,24 49.018 19.575.958.700
24/3/2025 2,17 2,08 -4,15% 2,07 2,20 2,12 2,08 2,09 32.707 13.502.551.500
21/3/2025 2,25 2,17 -3,56% 2,15 2,27 2,18 2,17 2,18 38.570 22.816.831.800
20/3/2025 2,07 2,25 -0,44% 2,07 2,44 2,29 2,25 2,26 66.709 120.831.973.800
19/3/2025 2,36 2,26 -4,24% 2,21 2,38 2,27 2,25 2,27 61.927 46.064.125.600
18/3/2025 2,29 2,36 +3,06% 2,29 2,47 2,38 2,36 2,37 34.413 34.303.264.300
17/3/2025 2,18 2,29 +5,05% 2,15 2,31 2,25 2,29 2,30 28.924 19.747.598.700
14/3/2025 2,10 2,18 +4,81% 2,10 2,21 2,16 2,18 2,19 26.368 24.157.608.900
13/3/2025 2,08 2,08 0,00% 2,05 2,11 2,08 2,08 2,09 28.322 13.221.459.300
12/3/2025 2,06 2,08 +0,97% 2,05 2,11 2,08 2,08 2,09 50.153 11.402.222.100
11/3/2025 2,06 2,06 +0,49% 2,03 2,09 2,06 2,06 2,07 29.466 12.274.621.400
10/3/2025 2,14 2,05 -5,53% 2,05 2,15 2,09 2,05 2,06 38.197 16.331.060.100
7/3/2025 2,08 2,17 +4,33% 2,06 2,22 2,14 2,16 2,17 94.838 20.892.147.100
6/3/2025 2,13 2,08 -2,35% 2,07 2,16 2,10 2,08 2,09 48.331 14.026.719.100
5/3/2025 2,07 2,13 +0,95% 1,98 2,14 2,10 2,13 2,14 35.465 16.371.848.500
28/2/2025 2,11 2,11 -0,47% 2,04 2,16 2,10 2,11 2,12 71.726 148.307.105.700
27/2/2025 2,12 2,12 +0,95% 2,09 2,20 2,14 2,11 2,12 39.804 20.751.343.200
26/2/2025 2,16 2,10 -1,41% 2,08 2,20 2,13 2,10 2,12 913 28.631.332.400
25/2/2025 2,23 2,13 -4,48% 2,13 2,28 2,18 2,13 2,14 49.599 23.161.736.800
24/2/2025 2,37 2,23 -5,51% 2,23 2,38 2,27 2,23 2,24 34.762 27.231.953.500
21/2/2025 2,45 2,36 -3,28% 2,34 2,49 2,39 2,35 2,36 25.824 21.232.358.900
20/2/2025 2,44 2,44 +0,41% 2,40 2,47 2,43 2,44 2,45 35.719 23.783.808.600
19/2/2025 2,44 2,43 -1,62% 2,40 2,51 2,45 2,42 2,43 50.021 17.947.359.800
18/2/2025 2,52 2,47 -2,76% 2,46 2,55 2,49 2,47 2,49 48.039 20.447.807.500
17/2/2025 2,54 2,54 +1,20% 2,51 2,61 2,54 2,53 2,54 38.831 24.655.161.800
14/2/2025 2,36 2,51 +8,19% 2,33 2,52 2,41 2,51 2,52 77.188 34.559.338.100
13/2/2025 2,32 2,32 -0,43% 2,28 2,35 2,31 2,32 2,33 69.868 20.995.799.800
12/2/2025 2,40 2,33 -7,17% 2,31 2,42 2,35 2,32 2,33 84.100 33.830.691.900
11/2/2025 2,35 2,51 +7,26% 2,35 2,52 2,47 2,50 2,51 28.297 30.605.870.200
10/2/2025 2,34 2,34 +0,43% 2,33 2,47 2,39 2,34 2,35 62.970 14.833.747.900
7/2/2025 2,27 2,33 +2,64% 2,22 2,33 2,27 2,31 2,33 50.174 28.988.580.200
6/2/2025 2,31 2,27 -2,16% 2,26 2,34 2,28 2,26 2,27 58.583 16.682.660.700
5/2/2025 2,40 2,32 -2,93% 2,29 2,40 2,33 2,32 2,33 37.960 22.600.413.800
4/2/2025 2,44 2,39 -2,05% 2,32 2,48 2,40 2,38 2,40 48.884 28.963.391.000
3/2/2025 2,41 2,44 +0,83% 2,34 2,47 2,41 2,43 2,45 33.113 19.305.135.000
31/1/2025 2,48 2,42 -1,22% 2,41 2,50 2,43 2,42 2,43 38.129 13.561.766.700
30/1/2025 2,30 2,45 +6,99% 2,27 2,46 2,37 2,45 2,46 27.128 23.995.452.000
29/1/2025 2,34 2,29 -1,29% 2,28 2,37 2,31 2,29 2,30 18.174 11.998.988.600
28/1/2025 2,39 2,32 -2,52% 2,31 2,47 2,38 2,32 2,33 40.128 32.477.683.800
27/1/2025 2,29 2,38 +3,93% 2,28 2,41 2,36 2,37 2,38 40.882 16.720.176.000
24/1/2025 2,29 2,29 0,00% 2,28 2,38 2,32 2,29 2,31 31.592 10.691.013.500
23/1/2025 2,33 2,29 -0,87% 2,27 2,38 2,31 2,29 2,30 55.772 12.888.742.100
22/1/2025 2,28 2,31 +1,32% 2,27 2,36 2,31 2,30 2,32 42.112 12.792.398.300
21/1/2025 2,28 2,28 +0,44% 2,24 2,32 2,28 2,28 2,30 37.366 12.019.452.500
20/1/2025 2,22 2,27 +1,34% 2,19 2,33 2,28 2,27 2,30 40.826 10.457.655.900
17/1/2025 2,38 2,24 -5,49% 2,24 2,38 2,30 2,24 2,25 32.048 13.411.350.400
16/1/2025 2,40 2,37 -2,47% 2,33 2,41 2,36 2,36 2,38 58.114 18.937.405.900
15/1/2025 2,24 2,43 +10,45% 2,23 2,44 2,38 2,42 2,43 26.262 27.189.177.500
14/1/2025 2,17 2,20 +1,85% 2,14 2,20 2,17 2,19 2,20 30.227 9.870.228.200
13/1/2025 2,21 2,16 -1,82% 2,15 2,23 2,16 2,16 2,17 55.393 11.277.019.000
10/1/2025 2,25 2,20 -2,65% 2,18 2,26 2,21 2,20 2,21 35.083 10.738.645.700
9/1/2025 2,34 2,26 -3,83% 2,26 2,37 2,31 2,25 2,26 18.009 9.919.524.900
8/1/2025 2,36 2,35 -1,26% 2,26 2,41 2,33 2,34 2,35 43.711 21.489.063.300
7/1/2025 2,20 2,38 +9,17% 2,17 2,38 2,32 2,36 2,39 35.777 26.649.567.700
6/1/2025 2,14 2,18 +3,81% 2,13 2,20 2,17 2,17 2,19 27.375 10.643.208.900
3/1/2025 2,15 2,10 -3,23% 2,10 2,22 2,13 2,10 2,11 42.229 11.374.590.700
2/1/2025 2,21 2,17 -2,69% 2,14 2,24 2,19 2,17 2,18 48.778 11.647.755.600
30/12/2024 2,22 2,23 +0,90% 2,19 2,26 2,22 2,23 2,24 47.103 12.100.118.100
27/12/2024 2,26 2,21 -0,90% 2,17 2,29 2,21 2,20 2,21 29.076 13.377.088.800
26/12/2024 2,24 2,23 -0,89% 2,18 2,26 2,23 2,22 2,23 35.202 13.715.571.000
23/12/2024 2,36 2,25 -5,46% 2,25 2,37 2,29 2,25 2,26 9.848 16.125.429.500
20/12/2024 2,31 2,38 +3,93% 2,23 2,47 2,39 2,38 2,40 59.408 34.784.830.300
19/12/2024 2,15 2,29 +8,02% 2,14 2,36 2,28 2,28 2,30 71.006 26.204.717.500
18/12/2024 2,28 2,12 -7,02% 2,11 2,43 2,24 2,12 2,13 11.188 82.319.313.000
17/12/2024 2,44 2,28 -11,28% 2,17 2,44 2,26 2,28 2,29 86.125 71.114.783.200
16/12/2024 2,61 2,57 -1,53% 2,55 2,73 2,62 2,57 2,58 37.867 25.911.707.000
13/12/2024 2,69 2,61 -3,33% 2,59 2,71 2,65 2,60 2,62 50.189 34.626.163.400
12/12/2024 2,64 2,70 +1,12% 2,58 2,82 2,70 2,70 2,71 41.518 45.284.371.500
11/12/2024 2,53 2,67 +5,95% 2,53 2,80 2,67 2,66 2,67 43.346 34.379.111.900
10/12/2024 2,45 2,52 +4,56% 2,43 2,55 2,50 2,52 2,53 35.663 21.803.873.800
9/12/2024 2,50 2,41 -2,43% 2,40 2,53 2,44 2,41 2,42 56.323 14.488.128.600
6/12/2024 2,58 2,47 -4,63% 2,46 2,63 2,50 2,47 2,48 41.004 19.202.227.400
5/12/2024 2,66 2,59 -1,15% 2,59 2,75 2,66 2,59 2,60 19.072 15.806.922.000
4/12/2024 2,72 2,62 -3,32% 2,62 2,73 2,65 2,62 2,63 40.801 13.634.338.000
3/12/2024 2,69 2,71 +1,50% 2,66 2,75 2,71 2,70 2,73 50.387 18.072.562.200
2/12/2024 2,68 2,67 -1,11% 2,66 2,80 2,72 2,67 2,68 33.645 17.640.928.200
29/11/2024 2,72 2,70 -0,37% 2,59 2,76 2,66 2,70 2,73 736 53.306.830.200
28/11/2024 2,85 2,71 -5,90% 2,70 2,88 2,77 2,71 2,73 41.260 25.337.691.400
27/11/2024 3,05 2,88 -5,57% 2,85 3,08 2,95 2,88 2,89 76.427 24.154.982.200
26/11/2024 3,03 3,05 +0,99% 2,99 3,06 3,03 3,04 3,05 38.201 15.382.934.500
25/11/2024 2,98 3,02 +1,34% 2,94 3,02 2,99 3,00 3,02 38.652 27.259.642.100
22/11/2024 2,93 2,98 +3,47% 2,88 2,98 2,93 2,97 2,98 45.440 16.535.157.500
21/11/2024 2,96 2,88 -4,64% 2,88 2,97 2,91 2,88 2,90 66.481 20.479.733.700
19/11/2024 2,95 3,02 +2,37% 2,88 3,05 2,99 3,02 3,03 47.086 34.044.727.800
18/11/2024 3,17 2,95 -6,94% 2,95 3,17 3,03 2,94 2,95 42.687 33.616.303.600
14/11/2024 3,10 3,17 +2,26% 3,08 3,24 3,17 3,17 3,18 37.910 33.967.729.700
13/11/2024 3,13 3,10 -6,34% 3,02 3,37 3,17 3,10 3,11 59.644 66.414.392.800
12/11/2024 3,17 3,31 +4,42% 3,15 3,33 3,25 3,30 3,31 46.935 25.882.363.000
11/11/2024 3,19 3,17 -0,63% 3,11 3,22 3,15 3,17 3,18 22.952 24.696.327.000
8/11/2024 3,24 3,19 -3,33% 3,16 3,25 3,20 3,19 3,20 36.907 30.803.347.200
7/11/2024 3,38 3,30 -2,65% 3,28 3,46 3,35 3,29 3,31 19.420 20.722.763.000
6/11/2024 3,33 3,39 -0,59% 3,29 3,40 3,35 3,39 3,40 26.820 21.045.609.400
5/11/2024 3,45 3,41 -1,45% 3,33 3,45 3,38 3,40 3,41 30.696 16.572.115.800
4/11/2024 3,39 3,46 +3,90% 3,37 3,52 3,45 3,46 3,47 45.201 23.006.437.700
1/11/2024 3,52 3,33 -5,40% 3,32 3,54 3,39 3,33 3,34 41.728 35.414.911.800
31/10/2024 3,57 3,52 -2,22% 3,50 3,61 3,53 3,52 3,53 12.505 15.784.174.700
30/10/2024 3,62 3,60 0,00% 3,53 3,62 3,56 3,59 3,60 77.914 24.642.856.000
29/10/2024 3,73 3,60 -2,96% 3,56 3,76 3,62 3,60 3,61 33.013 37.142.417.300
28/10/2024 3,68 3,71 +1,92% 3,64 3,73 3,69 3,71 3,72 29.482 16.011.070.200
25/10/2024 3,77 3,64 -3,70% 3,62 3,81 3,70 3,63 3,64 23.556 22.151.030.000
24/10/2024 3,81 3,78 -0,79% 3,69 3,82 3,74 3,77 3,78 30.061 30.903.264.400
23/10/2024 3,64 3,81 +3,25% 3,64 3,83 3,75 3,80 3,81 23.914 35.511.838.600
22/10/2024 3,60 3,69 +1,10% 3,51 3,69 3,59 3,66 3,69 59.229 36.918.430.500
21/10/2024 3,77 3,65 -2,93% 3,64 3,81 3,68 3,65 3,66 38.619 28.473.612.800
18/10/2024 3,75 3,76 +1,08% 3,72 3,80 3,76 3,76 3,78 46.145 20.556.444.300
17/10/2024 3,83 3,72 -3,63% 3,72 3,84 3,75 3,71 3,72 10.274 27.114.924.400
16/10/2024 3,85 3,86 +0,26% 3,78 3,87 3,83 3,85 3,86 39.305 26.987.824.400
15/10/2024 3,88 3,85 0,00% 3,83 3,94 3,86 3,85 3,86 37.687 21.846.173.400
14/10/2024 3,87 3,85 -0,52% 3,82 3,92 3,86 3,85 3,86 37.037 26.936.716.600
11/10/2024 3,79 3,87 +1,57% 3,75 3,90 3,82 3,87 3,89 32.745 20.877.838.300
10/10/2024 3,91 3,81 -2,06% 3,80 3,91 3,84 3,81 3,82 47.174 27.522.964.700
9/10/2024 3,91 3,89 -1,27% 3,86 3,96 3,91 3,89 3,90 65.790 33.722.558.500
8/10/2024 3,93 3,94 -0,76% 3,90 4,04 3,97 3,94 3,95 43.937 17.958.955.000
7/10/2024 4,04 3,97 -1,24% 3,96 4,06 4,01 3,96 3,98 40.910 21.767.471.800
4/10/2024 4,00 4,02 +0,25% 3,94 4,09 4,04 4,02 4,03 49.078 24.219.901.300
3/10/2024 4,10 4,01 -3,14% 3,99 4,11 4,04 4,01 4,02 35.852 28.048.212.800
2/10/2024 4,09 4,14 +2,48% 4,08 4,21 4,13 4,13 4,15 28.179 31.713.215.600
1/10/2024 4,05 4,04 +1,00% 4,02 4,10 4,06 4,04 4,05 29.827 30.423.281.200
30/9/2024 4,04 4,00 -1,72% 3,97 4,15 4,02 4,00 4,01 51.716 25.648.365.200
26/9/2024 4,14 4,07 -1,21% 4,04 4,22 4,10 4,06 4,07 42.652 23.394.356.200
25/9/2024 4,30 4,12 -3,06% 4,03 4,31 4,10 4,11 4,12 25.772 52.492.976.300
24/9/2024 4,27 4,25 +0,47% 4,25 4,35 4,28 4,24 4,27 44.675 17.797.672.200
23/9/2024 4,30 4,23 -2,31% 4,18 4,36 4,21 4,23 4,24 32.331 32.487.343.500
20/9/2024 4,43 4,33 -3,13% 4,28 4,54 4,36 4,32 4,34 54.205 34.583.122.500
19/9/2024 4,70 4,47 -4,08% 4,47 4,71 4,54 4,47 4,48 26.483 24.275.622.100
18/9/2024 4,61 4,66 +1,08% 4,56 4,74 4,63 4,65 4,66 44.076 49.329.150.300
17/9/2024 4,63 4,61 -0,22% 4,53 4,63 4,58 4,60 4,61 29.570 21.076.939.000
16/9/2024 4,63 4,62 +0,43% 4,59 4,75 4,66 4,61 4,63 39.359 24.879.159.700
13/9/2024 4,52 4,60 +2,45% 4,49 4,62 4,57 4,59 4,61 30.294 20.954.759.900
12/9/2024 4,48 4,49 -0,22% 4,45 4,52 4,47 4,49 4,50 14.964 14.803.161.100
11/9/2024 4,55 4,50 -0,44% 4,50 4,56 4,52 4,49 4,51 16.199 12.137.316.800
10/9/2024 4,50 4,52 +0,44% 4,45 4,55 4,49 4,51 4,53 14.128 31.450.542.300
9/9/2024 4,48 4,50 +0,45% 4,42 4,50 4,46 4,49 4,50 25.804 20.197.042.100
6/9/2024 4,54 4,48 -1,54% 4,48 4,59 4,52 4,48 4,50 21.367 19.630.461.100
5/9/2024 4,47 4,55 +2,48% 4,46 4,60 4,54 4,55 4,56 22.500 23.030.576.200
4/9/2024 4,41 4,44 +1,60% 4,38 4,60 4,50 4,44 4,45 29.093 41.640.916.100
3/9/2024 4,28 4,37 +2,10% 4,28 4,42 4,36 4,36 4,38 33.168 21.182.512.200
2/9/2024 4,23 4,28 +0,94% 4,17 4,31 4,24 4,28 4,29 22.896 12.614.534.500
30/8/2024 4,22 4,24 -1,17% 4,18 4,32 4,25 4,24 4,25 41.711 42.377.173.700
29/8/2024 4,44 4,29 -3,81% 4,29 4,47 4,34 4,29 4,31 29.502 16.790.265.800
28/8/2024 4,42 4,46 0,00% 4,42 4,49 4,44 4,45 4,46 19.126 16.383.805.800
27/8/2024 4,45 4,46 -0,45% 4,40 4,50 4,46 4,46 4,47 23.115 14.479.551.000
26/8/2024 4,49 4,48 -0,22% 4,44 4,52 4,48 4,47 4,48 17.493 12.731.199.800
23/8/2024 4,37 4,49 +2,75% 4,35 4,52 4,46 4,48 4,49 31.258 18.232.530.400
22/8/2024 4,55 4,37 -4,17% 4,34 4,60 4,41 4,36 4,37 36.202 18.168.441.900
21/8/2024 4,59 4,56 0,00% 4,50 4,63 4,55 4,55 4,56 62.288 19.374.718.100
20/8/2024 4,45 4,56 +2,47% 4,38 4,59 4,50 4,56 4,57 29.812 22.910.773.800
19/8/2024 4,31 4,45 +4,22% 4,27 4,50 4,40 4,44 4,45 50.782 21.146.291.900
16/8/2024 4,45 4,27 -3,39% 4,23 4,50 4,35 4,27 4,28 2.639 32.973.975.600
15/8/2024 4,42 4,42 +0,23% 4,36 4,48 4,42 4,41 4,42 4.933 23.779.041.100
14/8/2024 4,42 4,41 0,00% 4,37 4,50 4,41 4,40 4,41 8.715 32.245.748.600
13/8/2024 4,32 4,41 +2,56% 4,29 4,44 4,35 4,41 4,42 7.844 33.025.832.200
12/8/2024 4,45 4,30 -2,93% 4,28 4,52 4,38 4,29 4,30 2.244 26.729.618.800
9/8/2024 4,55 4,43 -1,56% 4,21 4,59 4,41 4,42 4,43 9.442 60.011.389.200
8/8/2024 4,42 4,50 +2,04% 4,39 4,51 4,45 4,49 4,50 2.856 38.365.667.700
7/8/2024 4,34 4,41 +2,80% 4,29 4,41 4,34 4,40 4,41 3.968 29.128.309.300
6/8/2024 4,30 4,29 -0,46% 4,25 4,42 4,31 4,29 4,30 7.396 37.967.867.700
5/8/2024 4,20 4,31 +0,23% 4,14 4,32 4,24 4,30 4,31 6.153 41.010.184.500
2/8/2024 4,21 4,30 +2,14% 4,18 4,31 4,25 4,30 4,31 4.939 31.414.282.500
1/8/2024 4,10 4,21 +3,44% 4,10 4,29 4,20 4,21 4,22 8.637 35.939.573.600
31/7/2024 4,13 4,07 -1,21% 4,06 4,24 4,11 4,07 4,08 3.949 32.378.861.300
30/7/2024 4,15 4,12 -0,96% 4,10 4,17 4,13 4,11 4,13 8.423 12.496.779.800
29/7/2024 4,18 4,16 -0,48% 4,11 4,25 4,17 4,16 4,17 6.555 14.487.716.700
26/7/2024 4,04 4,18 +3,72% 4,03 4,20 4,13 4,18 4,19 8.183 17.288.462.500
25/7/2024 3,95 4,03 +2,03% 3,92 4,06 4,00 4,02 4,03 751 20.820.100.300
24/7/2024 3,92 3,95 +0,77% 3,87 4,05 3,97 3,95 3,96 2.734 20.260.046.500
23/7/2024 3,94 3,92 0,00% 3,87 3,98 3,92 3,92 3,93 9.498 17.030.824.500
22/7/2024 3,90 3,92 +0,77% 3,87 3,95 3,91 3,91 3,92 7.703 13.876.278.200
19/7/2024 3,98 3,89 -1,27% 3,89 4,02 3,94 3,89 3,90 4.193 14.441.252.800
18/7/2024 4,02 3,94 -2,96% 3,91 4,05 3,97 3,93 3,94 171 21.379.036.400
17/7/2024 4,18 4,06 -2,40% 4,05 4,18 4,10 4,06 4,07 3.013 20.268.443.600
16/7/2024 4,15 4,16 +0,24% 4,13 4,24 4,19 4,15 4,17 7.800 22.582.445.300
15/7/2024 4,10 4,15 +1,72% 4,08 4,19 4,13 4,15 4,16 4.163 16.670.274.100
12/7/2024 4,10 4,08 -0,24% 4,05 4,13 4,08 4,08 4,09 4.383 34.946.359.300
11/7/2024 4,09 4,09 +0,49% 4,06 4,15 4,09 4,08 4,10 5.413 14.895.236.200
10/7/2024 4,10 4,07 +0,25% 4,00 4,16 4,06 4,06 4,07 1.208 17.704.798.300
9/7/2024 3,92 4,06 +3,31% 3,92 4,08 4,01 4,06 4,07 5.427 18.010.783.500
8/7/2024 3,93 3,93 -0,51% 3,92 4,00 3,95 3,93 3,94 5.940 11.742.986.800
5/7/2024 3,95 3,95 -0,50% 3,90 3,99 3,94 3,95 3,96 1.294 14.806.391.400
4/7/2024 3,93 3,97 +2,06% 3,91 4,03 3,99 3,96 3,98 1.263 19.327.635.700
3/7/2024 3,75 3,89 +4,57% 3,74 3,93 3,87 3,88 3,89 1.604 20.812.250.000
2/7/2024 3,77 3,72 -1,06% 3,68 3,79 3,71 3,72 3,74 6.294 15.739.242.900
1/7/2024 3,83 3,76 -1,83% 3,75 3,87 3,80 3,75 3,77 8.878 19.061.153.200
28/6/2024 3,90 3,83 -2,05% 3,80 3,92 3,85 3,82 3,83 4.006 15.905.542.000
27/6/2024 3,82 3,91 +2,62% 3,78 3,93 3,88 3,91 3,92 3.859 12.318.723.900
26/6/2024 3,82 3,81 -0,52% 3,72 3,86 3,78 3,80 3,81 8.116 14.040.352.300
25/6/2024 3,88 3,83 -1,54% 3,81 3,94 3,86 3,83 3,84 7.654 16.202.496.100
24/6/2024 3,70 3,89 +5,99% 3,69 3,90 3,83 3,88 3,89 4.988 25.731.676.500
21/6/2024 3,62 3,67 +0,55% 3,56 3,69 3,64 3,67 3,68 6.044 30.667.881.500
20/6/2024 3,73 3,65 -1,35% 3,61 3,81 3,68 3,64 3,65 1.439 17.973.633.200
19/6/2024 3,65 3,70 +1,37% 3,61 3,74 3,67 3,70 3,71 9.503 10.455.300.900
18/6/2024 3,65 3,65 -0,27% 3,62 3,78 3,68 3,63 3,65 3.859 17.639.666.100
17/6/2024 3,72 3,66 -2,40% 3,64 3,74 3,68 3,66 3,67 9.352 18.472.524.800
14/6/2024 3,73 3,75 +0,27% 3,70 3,81 3,74 3,74 3,75 2.938 15.718.986.600
13/6/2024 3,78 3,74 -1,32% 3,68 3,80 3,75 3,74 3,75 9.464 22.583.235.300
12/6/2024 3,96 3,79 -3,07% 3,76 4,02 3,83 3,79 3,80 1.748 21.875.618.300
11/6/2024 3,87 3,91 +1,56% 3,86 3,98 3,91 3,91 3,92 8.767 14.362.430.800
10/6/2024 3,91 3,85 -1,03% 3,85 3,93 3,87 3,93 3,86 9.726 10.541.003.100
7/6/2024 3,95 3,89 -2,99% 3,86 3,98 3,92 3,89 3,90 5.073 28.490.610.600
6/6/2024 3,95 4,01 +1,52% 3,91 4,08 3,99 4,03 4,01 7.094 28.577.187.000
5/6/2024 4,05 3,95 -2,71% 3,92 4,05 3,98 3,95 3,97 5.863 29.538.849.300
4/6/2024 4,05 4,06 -0,25% 3,98 4,10 4,03 4,05 4,07 4.606 30.250.476.300
3/6/2024 4,01 4,07 +2,01% 3,96 4,10 4,05 4,06 4,07 5.954 22.607.904.900
31/5/2024 4,15 3,99 -3,86% 3,96 4,15 4,00 3,99 4,00 9.342 32.620.359.700
29/5/2024 4,11 4,15 0,00% 4,04 4,19 4,12 4,14 4,15 3.737 22.673.330.000
28/5/2024 4,32 4,15 -2,81% 4,14 4,37 4,25 4,15 4,16 8.831 38.821.357.500
27/5/2024 4,27 4,27 +0,23% 4,20 4,30 4,26 4,27 4,28 2.880 10.813.604.800
24/5/2024 4,25 4,26 0,00% 4,23 4,34 4,28 4,25 4,27 971 16.271.050.700
23/5/2024 4,39 4,26 -3,18% 4,22 4,44 4,32 4,25 4,26 1.946 28.643.273.600
22/5/2024 4,51 4,40 -1,79% 4,39 4,54 4,43 4,40 4,41 547 41.830.403.400
21/5/2024 4,56 4,48 -1,54% 4,45 4,59 4,49 4,47 4,48 8.930 30.211.433.700
20/5/2024 4,50 4,55 +0,89% 4,50 4,67 4,57 4,54 4,55 5.648 43.820.799.300
17/5/2024 4,49 4,51 +0,45% 4,49 4,59 4,53 4,50 4,51 1.102 37.395.907.000
16/5/2024 4,44 4,49 +2,05% 4,36 4,53 4,44 4,48 4,49 6.575 29.823.382.400
15/5/2024 4,49 4,40 -1,12% 4,39 4,57 4,46 4,39 4,41 9.590 26.606.036.300
14/5/2024 4,31 4,45 +10,42% 4,26 4,49 4,37 4,45 4,46 4.943 97.589.902.900
13/5/2024 4,05 4,03 -0,49% 4,03 4,12 4,06 4,03 4,04 90 24.465.979.200
10/5/2024 4,07 4,05 -1,22% 3,96 4,14 4,04 4,04 4,05 7.109 41.624.707.700
9/5/2024 4,04 4,10 -0,73% 4,00 4,15 4,09 4,09 4,10 780 40.494.996.400
8/5/2024 4,06 4,13 +2,23% 4,02 4,14 4,08 4,13 4,14 3.482 39.580.790.900
7/5/2024 3,95 4,04 +4,12% 3,95 4,14 4,05 4,04 4,05 9.759 43.103.866.200
6/5/2024 3,86 3,88 +0,78% 3,85 3,96 3,91 3,87 3,89 2.664 17.685.313.800
3/5/2024 3,82 3,85 +3,49% 3,80 3,89 3,84 3,84 3,86 9.917 18.963.906.000
2/5/2024 3,77 3,72 +0,81% 3,72 3,83 3,75 3,72 3,74 7.001 24.356.551.600
30/4/2024 3,79 3,69 -3,40% 3,68 3,82 3,72 3,69 3,70 3.055 11.361.484.100
29/4/2024 3,76 3,82 +1,06% 3,76 3,91 3,82 3,81 3,82 4.125 13.947.841.900
26/4/2024 3,64 3,78 +4,42% 3,63 3,82 3,77 3,77 3,78 907 15.142.820.900
25/4/2024 3,60 3,62 +0,56% 3,49 3,63 3,56 3,61 3,62 6.637 25.678.313.800
24/4/2024 3,62 3,60 -0,28% 3,60 3,71 3,64 3,60 3,62 3.451 17.715.512.100
23/4/2024 3,61 3,61 -0,82% 3,54 3,66 3,60 3,61 3,62 3.313 18.087.883.200
22/4/2024 3,62 3,64 +1,11% 3,58 3,68 3,62 3,63 3,65 2.408 17.373.125.300
19/4/2024 3,50 3,60 +2,86% 3,50 3,68 3,61 3,59 3,61 5.002 27.261.973.100
18/4/2024 3,54 3,50 -1,13% 3,45 3,62 3,53 3,50 3,51 5.009 34.752.164.300
17/4/2024 3,62 3,54 -1,67% 3,53 3,65 3,58 3,53 3,55 9.102 32.668.315.000
16/4/2024 3,66 3,60 -3,49% 3,56 3,67 3,61 3,60 3,61 4.026 46.948.768.400
15/4/2024 3,89 3,73 -3,87% 3,73 3,93 3,80 3,73 3,75 4.749 37.479.728.500
12/4/2024 3,96 3,88 -2,02% 3,83 3,96 3,88 3,88 3,89 7.747 29.537.486.500
11/4/2024 3,94 3,96 +0,51% 3,86 4,04 3,96 3,95 3,97 2.865 29.356.530.600
10/4/2024 4,04 3,94 -3,19% 3,91 4,05 3,98 3,93 3,94 2.408 32.674.010.500
9/4/2024 4,03 4,07 +1,50% 4,00 4,16 4,09 4,07 4,08 6.964 30.928.304.500
8/4/2024 3,98 4,01 +1,01% 3,93 4,06 4,00 3,99 4,01 8.036 15.569.847.200
5/4/2024 4,05 3,97 -1,00% 3,94 4,14 3,99 3,96 3,97 987 25.329.238.800
4/4/2024 3,90 4,01 +2,82% 3,88 4,10 4,02 4,00 4,02 5.001 37.357.965.000
3/4/2024 3,87 3,90 +0,26% 3,75 3,92 3,83 3,89 3,91 8.329 25.766.288.100
2/4/2024 3,91 3,89 -1,27% 3,77 3,94 3,84 3,88 3,90 6.776 22.432.521.700
1/4/2024 3,83 3,94 +6,49% 3,66 3,95 3,82 3,93 3,94 4.099 50.534.857.200
28/3/2024 3,71 3,70 -1,60% 3,65 3,81 3,70 3,69 3,71 2.649 31.972.167.300
27/3/2024 3,79 3,76 -0,79% 3,67 3,81 3,74 3,76 3,77 6.836 22.539.139.600
26/3/2024 3,82 3,79 -1,56% 3,76 3,84 3,80 3,79 3,80 3.938 10.404.181.900
25/3/2024 3,90 3,85 -0,77% 3,80 3,93 3,85 3,85 3,86 4.355 13.374.491.700
22/3/2024 3,88 3,88 -0,51% 3,84 3,93 3,88 3,88 3,89 3.692 6.662.418.300
21/3/2024 3,95 3,90 -1,76% 3,88 4,02 3,92 3,89 3,90 4.476 13.435.401.000
20/3/2024 3,84 3,97 +3,66% 3,82 3,97 3,92 3,96 3,98 4.222 17.388.426.500
19/3/2024 3,86 3,83 -0,78% 3,74 3,88 3,79 3,82 3,83 9.112 12.733.444.100
18/3/2024 3,85 3,86 +1,05% 3,83 3,91 3,86 3,85 3,87 5.903 8.131.823.600
15/3/2024 3,87 3,82 -0,78% 3,80 3,88 3,82 3,81 3,82 4.356 10.892.975.700
14/3/2024 3,87 3,85 -1,03% 3,81 3,92 3,86 3,84 3,85 1.552 9.102.071.200
13/3/2024 3,88 3,89 -0,77% 3,85 3,95 3,89 3,88 3,89 8.640 15.940.523.200
12/3/2024 3,87 3,92 +1,82% 3,80 3,98 3,91 3,91 3,92 8.629 27.141.889.000
11/3/2024 3,84 3,85 -0,77% 3,81 3,94 3,88 3,84 3,85 659 20.368.703.700
8/3/2024 3,72 3,88 +1,84% 3,71 4,00 3,88 0,00 0,00 6.566 26.889.262.500
7/3/2024 3,76 3,81 +0,79% 3,74 3,86 3,81 3,81 3,82 6.662 13.970.789.900
6/3/2024 3,77 3,78 +0,80% 3,70 3,88 3,80 3,78 3,82 9.851 30.993.367.200
5/3/2024 3,72 3,75 +4,17% 3,66 3,82 3,75 3,74 3,77 1.276 37.455.639.500
4/3/2024 3,70 3,60 -3,23% 3,60 3,75 3,64 3,60 3,61 1.429 17.026.547.600
1/3/2024 3,67 3,72 +1,36% 3,59 3,74 3,67 3,71 3,73 6.662 13.627.754.700
29/2/2024 3,75 3,67 -3,17% 3,64 3,77 3,68 3,67 3,68 9.443 20.569.414.400
28/2/2024 3,73 3,79 +1,07% 3,66 3,84 3,74 3,78 3,79 6.738 16.924.130.800
27/2/2024 3,63 3,75 +4,75% 3,63 3,77 3,73 3,75 3,76 1.628 26.955.971.800
26/2/2024 3,57 3,58 -0,28% 3,53 3,63 3,57 3,58 3,59 7.343 9.763.342.800
23/2/2024 3,60 3,59 +0,28% 3,51 3,63 3,58 0,00 0,00 243 18.884.034.100
22/2/2024 3,41 3,58 +5,60% 3,37 3,58 3,50 3,56 3,58 8.621 19.408.526.900
21/2/2024 3,56 3,39 -4,51% 3,31 3,56 3,37 3,39 3,40 5.365 46.054.416.500
20/2/2024 3,47 3,55 +1,72% 3,44 3,58 3,52 3,55 3,56 532 20.135.919.300
19/2/2024 3,47 3,49 +0,29% 3,43 3,51 3,46 3,48 3,49 255 7.224.426.000
16/2/2024 3,50 3,48 +0,87% 3,41 3,55 3,46 3,47 3,49 2.177 22.112.620.000
15/2/2024 3,46 3,45 +0,88% 3,38 3,47 3,41 3,44 3,45 5.041 19.041.028.200
14/2/2024 3,51 3,42 -2,56% 3,40 3,55 3,46 3,42 3,44 5.910 22.614.917.000
9/2/2024 3,38 3,51 +1,15% 3,31 3,55 3,45 0,00 0,00 4.860 31.990.311.700
8/2/2024 3,66 3,47 -5,19% 3,34 3,66 3,43 3,47 3,48 5.968 59.482.503.900
7/2/2024 3,82 3,66 -4,19% 3,51 3,84 3,63 3,65 3,66 1.725 64.621.736.800
6/2/2024 3,87 3,82 -0,78% 3,73 3,95 3,79 3,82 3,83 8.961 58.097.289.500
5/2/2024 3,85 3,85 +0,52% 3,80 3,91 3,85 3,85 3,86 244 20.248.912.100
2/2/2024 3,91 3,83 -2,05% 3,79 3,96 3,86 3,83 3,84 458 24.697.526.800
1/2/2024 3,90 3,91 +0,77% 3,85 3,95 3,90 3,91 3,93 6.039 22.025.692.200
31/1/2024 3,89 3,88 +0,52% 3,86 4,02 3,94 3,87 3,89 6.046 26.492.454.200
30/1/2024 3,91 3,86 -1,03% 3,76 3,92 3,81 3,86 3,87 7.669 21.340.065.500
29/1/2024 3,93 3,90 -0,76% 3,85 3,96 3,89 3,89 3,91 4.263 22.631.783.200
26/1/2024 4,03 3,93 -2,00% 3,89 4,06 3,96 3,92 3,93 7.364 27.757.173.800
25/1/2024 3,99 4,01 +1,26% 3,95 4,07 4,03 4,00 4,02 4.945 16.506.633.200
24/1/2024 4,00 3,96 +0,51% 3,94 4,05 3,98 3,95 3,96 6.322 23.515.997.000
23/1/2024 3,84 3,94 +3,96% 3,82 4,01 3,94 3,94 3,95 9.372 32.270.877.800
22/1/2024 4,02 3,79 -5,72% 3,77 4,04 3,85 3,79 3,80 8.325 53.184.412.700
19/1/2024 4,02 4,02 +0,50% 3,80 4,05 3,94 4,01 4,02 2.401 51.637.427.200
18/1/2024 4,34 4,00 -6,98% 3,98 4,34 4,09 4,00 4,01 2.541 93.221.549.400
17/1/2024 4,44 4,30 -3,37% 4,25 4,50 4,34 4,30 4,31 5.560 27.081.965.500
16/1/2024 4,53 4,45 -2,41% 4,41 4,58 4,47 4,44 4,45 8.036 18.267.569.100
15/1/2024 4,50 4,56 +0,66% 4,50 4,63 4,58 4,55 4,57 9.393 11.815.443.500
12/1/2024 4,35 4,53 +4,62% 4,35 4,55 4,48 4,52 4,53 5.038 31.027.464.200
11/1/2024 4,44 4,33 -2,70% 4,30 4,45 4,35 4,33 4,34 1.262 15.898.289.400
10/1/2024 4,46 4,45 +0,23% 4,40 4,55 4,47 4,44 4,46 9.467 16.963.701.100
9/1/2024 4,40 4,44 +0,23% 4,37 4,56 4,48 4,43 4,44 5.155 25.217.479.900
8/1/2024 4,27 4,43 +3,75% 4,25 4,49 4,42 4,42 4,44 2.886 17.851.996.400
5/1/2024 4,11 4,27 +3,89% 4,07 4,32 4,25 4,27 4,29 1.980 21.573.992.400
4/1/2024 4,26 4,11 -3,07% 4,09 4,28 4,14 4,10 4,11 9.656 19.729.080.500
3/1/2024 4,29 4,24 -1,17% 4,22 4,35 4,28 4,24 4,25 7.811 20.178.312.300
2/1/2024 4,39 4,29 -3,60% 4,29 4,41 4,33 4,29 4,30 2.245 14.130.232.200
28/12/2023 4,34 4,45 +1,60% 4,34 4,49 4,43 4,44 4,46 8.774 14.089.269.400
27/12/2023 4,31 4,38 +1,62% 4,27 4,42 4,37 4,37 4,38 9.657 11.498.671.900
26/12/2023 4,34 4,31 -0,92% 4,31 4,42 4,35 4,31 4,33 4.576 9.341.589.200
22/12/2023 4,33 4,35 +0,46% 4,25 4,35 4,28 4,33 4,35 7.541 19.756.642.000
21/12/2023 4,38 4,33 -0,23% 4,28 4,41 4,33 4,32 4,33 7.694 23.319.879.000
20/12/2023 4,43 4,34 -2,69% 4,14 4,44 4,29 4,34 4,35 3.243 55.315.871.700
19/12/2023 4,55 4,46 -1,11% 4,40 4,68 4,48 4,46 4,47 2.175 33.109.703.400
18/12/2023 4,43 4,51 +2,97% 4,33 4,52 4,42 4,50 4,51 9.027 24.591.580.900
15/12/2023 4,60 4,38 -5,40% 4,38 4,64 4,47 4,38 4,40 9.657 33.309.771.100
14/12/2023 4,57 4,63 +2,66% 4,46 4,63 4,53 4,62 4,63 5.455 42.333.193.400
13/12/2023 4,19 4,51 +8,67% 4,14 4,52 4,35 4,50 4,51 6.883 33.419.889.400
12/12/2023 4,06 4,15 -1,89% 4,03 4,25 4,14 4,15 4,16 8.912 69.600.119.000
11/12/2023 4,32 4,23 -2,76% 4,20 4,35 4,25 4,23 4,24 3.607 16.887.759.800
8/12/2023 4,30 4,35 +1,64% 4,26 4,41 4,34 4,34 4,37 6.646 20.311.259.300
7/12/2023 4,31 4,28 +0,23% 4,22 4,41 4,29 4,27 4,28 9.963 17.208.796.100
6/12/2023 4,42 4,27 -2,51% 4,27 4,50 4,36 4,27 4,28 4.735 18.080.938.400
5/12/2023 4,31 4,38 +2,10% 4,28 4,43 4,36 4,37 4,38 5.159 16.053.360.600
4/12/2023 4,38 4,29 -2,94% 4,24 4,41 4,31 4,28 4,29 7.338 27.840.679.200
1/12/2023 4,40 4,42 +1,14% 4,24 4,48 4,38 4,42 4,44 677 30.902.691.000
30/11/2023 4,49 4,37 -1,80% 4,31 4,51 4,37 4,37 4,38 3.041 59.969.671.400
29/11/2023 4,74 4,45 -5,12% 4,42 4,75 4,56 4,45 4,46 7.657 42.943.441.400
28/11/2023 4,59 4,69 +2,85% 4,51 4,73 4,66 4,68 4,70 4.188 41.007.829.700
27/11/2023 4,47 4,56 +2,93% 4,42 4,59 4,53 4,55 4,56 4.204 18.844.188.000
24/11/2023 4,50 4,43 -1,56% 4,39 4,56 4,47 4,42 4,44 177 16.678.682.400
23/11/2023 4,60 4,50 -1,32% 4,48 4,62 4,54 4,50 4,51 8.602 12.452.593.000
22/11/2023 4,67 4,56 -1,94% 4,51 4,84 4,67 4,55 4,57 3.649 53.288.198.400
21/11/2023 4,58 4,65 +0,22% 4,51 4,66 4,59 4,64 4,65 9.876 24.143.068.800
20/11/2023 4,58 4,64 +1,31% 4,55 4,68 4,61 4,63 4,65 2.236 23.927.542.400
17/11/2023 4,75 4,58 -2,76% 4,53 4,75 4,60 4,58 4,59 3.452 48.779.199.000
16/11/2023 4,53 4,71 +3,52% 4,52 4,75 4,66 4,71 4,72 8.963 39.291.998.500
14/11/2023 4,35 4,55 +5,57% 4,32 4,59 4,47 4,54 4,55 5.937 48.434.168.100
13/11/2023 4,40 4,31 -2,05% 4,28 4,45 4,35 4,31 4,32 1.793 29.360.250.700
10/11/2023 4,47 4,40 -1,35% 4,37 4,52 4,43 4,40 4,41 8.668 26.607.637.600
9/11/2023 4,49 4,46 +3,48% 4,28 4,62 4,42 4,45 4,46 9.034 98.034.797.000
8/11/2023 4,39 4,31 -0,23% 4,18 4,51 4,27 4,28 4,31 2.007 37.251.073.200
7/11/2023 3,99 4,32 +8,54% 3,99 4,32 4,23 4,31 4,32 2.202 45.753.784.000
6/11/2023 4,06 3,98 -1,49% 3,92 4,08 3,98 3,97 3,99 1.181 15.941.565.900
3/11/2023 3,85 4,04 +8,02% 3,83 4,10 4,02 4,03 4,04 2.766 49.271.606.100
1/11/2023 3,71 3,74 +1,36% 3,61 3,86 3,73 3,74 3,75 7.547 69.141.706.100
31/10/2023 3,65 3,69 +1,37% 3,57 3,77 3,68 3,69 3,70 6.095 20.572.114.500
30/10/2023 3,78 3,64 -2,67% 3,62 3,83 3,70 3,64 3,65 6.817 21.135.797.000
27/10/2023 3,91 3,74 -4,35% 3,65 3,93 3,75 3,73 3,74 2.263 41.634.586.100
26/10/2023 3,91 3,91 +1,03% 3,81 3,97 3,88 3,90 3,91 4.835 35.836.568.500
25/10/2023 4,07 3,87 -5,15% 3,80 4,12 3,89 3,86 3,88 4.996 32.025.669.000
24/10/2023 4,07 4,08 +2,00% 4,01 4,18 4,08 4,07 4,08 9.279 22.568.907.300
23/10/2023 3,82 4,00 +3,36% 3,75 4,08 3,98 4,00 4,01 2.914 30.670.182.000
20/10/2023 3,78 3,87 +1,31% 3,76 4,00 3,86 3,87 3,88 5.678 30.689.757.200
19/10/2023 3,81 3,82 +0,53% 3,77 3,94 3,83 3,81 3,83 5.623 27.736.897.900
18/10/2023 3,91 3,80 -3,31% 3,68 3,92 3,77 3,80 3,81 8.983 50.142.261.300
17/10/2023 3,97 3,93 -1,75% 3,90 4,07 3,96 3,92 3,93 5.214 20.733.522.200
16/10/2023 4,03 4,00 -0,50% 3,90 4,21 4,05 4,00 4,01 6.234 38.865.618.800
13/10/2023 4,20 4,02 -4,96% 4,00 4,22 4,08 4,02 4,03 6.130 24.797.174.300
11/10/2023 4,27 4,23 -0,70% 4,16 4,30 4,20 4,23 4,24 2.768 23.548.650.100
10/10/2023 4,12 4,26 +4,41% 4,10 4,34 4,24 4,25 4,26 3.951 42.900.669.500
9/10/2023 3,99 4,08 +0,99% 3,91 4,19 4,03 4,08 4,09 9.388 22.150.276.900
6/10/2023 4,05 4,04 -2,88% 3,86 4,12 4,01 4,03 4,04 1.843 54.829.602.700
5/10/2023 4,38 4,16 -4,81% 4,11 4,40 4,17 4,15 4,16 4.414 34.699.472.000
4/10/2023 4,33 4,37 +1,16% 4,23 4,45 4,36 4,37 4,38 3.273 37.267.188.800
3/10/2023 4,50 4,32 -5,47% 4,27 4,52 4,36 4,31 4,32 4.074 25.556.735.100
2/10/2023 4,69 4,57 -2,77% 4,49 4,75 4,58 4,56 4,57 5.358 24.732.743.300
29/9/2023 4,65 4,70 +5,15% 4,58 4,72 4,64 4,70 4,71 6.273 61.687.650.100
28/9/2023 4,31 4,47 +3,71% 4,26 4,52 4,44 4,47 4,48 9.350 38.105.430.400
27/9/2023 4,30 4,31 +1,17% 4,20 4,47 4,31 4,30 4,32 5.036 34.677.101.400
26/9/2023 4,34 4,26 -2,74% 4,22 4,43 4,30 4,26 4,27 1.967 26.701.597.400
25/9/2023 4,25 4,38 +2,34% 4,25 4,45 4,37 4,37 4,38 1.603 18.461.066.400
22/9/2023 4,28 4,28 +0,47% 4,20 4,36 4,28 4,27 4,28 7.131 22.052.319.000
21/9/2023 4,38 4,26 -3,84% 4,22 4,41 4,29 4,25 4,26 7.200 28.693.636.500
20/9/2023 4,50 4,43 -1,56% 4,40 4,55 4,49 4,42 4,43 9.409 24.161.312.700
19/9/2023 4,44 4,50 +1,81% 4,37 4,58 4,46 4,49 4,50 4.701 26.708.055.900
18/9/2023 4,41 4,42 +0,23% 4,38 4,52 4,44 4,42 4,43 2.983 17.236.025.300
15/9/2023 4,50 4,41 -2,00% 4,38 4,53 4,42 4,40 4,41 9.823 16.226.840.900
14/9/2023 4,62 4,50 -1,75% 4,48 4,62 4,51 4,49 4,50 4.806 13.483.675.600
13/9/2023 4,58 4,58 -1,29% 4,54 4,75 4,62 4,57 4,58 6.736 24.178.489.400
12/9/2023 4,43 4,64 +4,50% 4,43 4,68 4,60 4,63 4,64 5.353 30.621.139.900
11/9/2023 4,42 4,44 +1,60% 4,33 4,48 4,40 4,43 4,44 4.547 23.155.915.800

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.