O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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.

HAPV3F - HAPVIDA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 11,95 11,12 -8,25% 11,07 12,06 11,44 11,12 11,27 1.634 23.949.352
2/6/2026 12,20 12,12 +1,08% 12,07 12,43 12,23 12,12 12,19 531 9.112.797
1/6/2026 12,16 11,99 -1,32% 11,90 12,41 12,16 11,99 12,15 880 12.993.789
29/5/2026 12,43 12,15 -1,22% 11,84 12,52 12,03 12,08 12,16 1.215 25.037.045
28/5/2026 12,31 12,30 -0,57% 12,30 12,79 12,52 12,29 12,30 742 12.283.838
27/5/2026 12,70 12,37 +1,14% 12,31 13,03 12,67 12,37 12,47 741 14.161.696
26/5/2026 12,34 12,23 -2,32% 12,04 12,58 12,30 12,23 12,52 774 13.696.212
25/5/2026 12,10 12,52 +4,07% 12,10 12,55 12,36 12,41 12,52 752 14.460.167
22/5/2026 12,39 12,03 -4,22% 11,72 12,67 12,07 11,92 12,03 1.356 21.792.954
21/5/2026 13,20 12,56 -6,13% 12,38 13,27 12,68 12,50 12,56 1.387 23.381.342
20/5/2026 12,95 13,38 +4,04% 12,86 13,44 13,24 13,34 13,38 823 16.469.212
19/5/2026 12,90 12,86 +0,47% 12,24 13,00 12,72 12,65 12,86 1.155 16.087.231
18/5/2026 12,47 12,80 +2,15% 12,43 12,97 12,71 12,80 12,90 970 18.267.173
15/5/2026 12,97 12,53 -5,72% 12,36 13,14 12,61 12,52 12,54 1.744 22.110.841
14/5/2026 12,89 13,29 +4,56% 12,62 13,57 13,09 13,28 13,29 1.099 27.533.182
13/5/2026 12,71 12,71 +1,68% 12,28 14,40 13,35 12,71 12,95 2.274 47.692.198
12/5/2026 11,62 12,50 +10,52% 11,62 13,22 12,52 12,50 12,55 2.976 46.721.187
11/5/2026 11,73 11,31 -5,36% 11,26 12,03 11,59 11,31 11,32 1.260 15.996.888
8/5/2026 12,00 11,95 -0,17% 11,74 12,66 12,18 11,82 11,95 1.348 16.394.675
7/5/2026 11,94 11,97 +0,08% 11,77 12,29 12,07 11,85 11,98 881 13.508.806
6/5/2026 11,98 11,96 +1,18% 11,71 12,39 12,08 11,96 12,05 946 15.593.020
5/5/2026 11,75 11,82 -1,50% 11,02 12,28 11,78 11,82 12,00 1.781 24.134.674
4/5/2026 12,47 12,00 -3,38% 11,24 12,80 11,94 11,78 12,00 2.148 28.196.675
30/4/2026 11,77 12,42 +7,07% 11,52 13,05 12,19 12,42 12,52 1.450 23.202.567
29/4/2026 12,12 11,60 -2,93% 11,58 12,15 11,86 11,60 11,61 1.101 15.956.819
28/4/2026 13,14 11,95 -9,47% 11,92 13,14 12,18 11,95 11,99 1.717 28.374.406
27/4/2026 14,08 13,20 -4,56% 13,10 14,19 13,74 13,20 13,35 1.255 18.746.353
24/4/2026 13,35 13,83 +5,81% 13,31 14,16 13,83 13,83 14,06 2.743 43.261.114
23/4/2026 12,66 13,07 +4,06% 12,56 13,27 13,01 13,07 13,20 1.621 26.986.171
22/4/2026 12,19 12,56 +1,29% 12,19 12,77 12,48 12,56 12,62 613 10.154.039
20/4/2026 12,12 12,40 +1,39% 12,06 12,57 12,32 12,40 12,51 579 9.308.415
17/4/2026 12,38 12,23 -1,37% 12,23 12,95 12,55 12,23 12,45 710 11.875.351
16/4/2026 12,63 12,40 +1,81% 12,26 13,06 12,53 12,35 12,40 870 17.647.222
15/4/2026 12,99 12,18 -5,21% 12,16 12,99 12,38 12,18 12,33 1.362 23.474.250
14/4/2026 13,11 12,85 -1,91% 12,81 13,29 13,07 12,85 13,02 781 15.862.909
13/4/2026 13,25 13,10 -1,06% 13,01 13,47 13,24 13,10 13,16 1.339 25.261.815
10/4/2026 11,84 13,24 +11,92% 11,80 13,37 12,95 13,19 13,24 2.720 63.869.276
9/4/2026 11,19 11,83 +4,97% 10,85 11,93 11,49 11,71 11,83 1.249 19.191.129
8/4/2026 10,41 11,27 +9,42% 10,40 12,03 11,53 11,27 11,30 2.161 35.440.773
7/4/2026 10,68 10,30 -4,45% 9,91 10,80 10,19 10,18 10,30 1.000 14.143.368
6/4/2026 10,76 10,78 +1,41% 10,62 11,36 10,94 10,69 10,78 1.126 18.687.976
2/4/2026 10,08 10,63 +1,72% 10,06 11,15 10,69 10,52 10,65 952 14.665.533
1/4/2026 10,10 10,45 +5,34% 10,01 10,54 10,28 10,36 10,45 866 12.608.686
31/3/2026 9,95 9,92 +1,22% 9,91 10,45 10,10 9,92 10,07 876 12.066.347
30/3/2026 9,81 9,80 +1,66% 9,45 9,94 9,73 9,76 9,80 767 9.493.085
27/3/2026 9,74 9,64 -2,72% 9,34 10,01 9,67 9,64 9,75 887 9.948.326
26/3/2026 9,90 9,91 -0,50% 9,79 10,22 10,03 9,91 10,00 665 10.062.953
25/3/2026 9,69 9,96 +3,75% 9,51 10,21 9,88 9,96 10,06 1.204 16.675.221
24/3/2026 9,47 9,60 +1,59% 9,00 9,74 9,37 9,60 9,67 994 13.989.023
23/3/2026 9,01 9,45 +7,39% 9,00 9,96 9,62 9,45 9,51 1.380 18.164.726
20/3/2026 9,39 8,80 -4,86% 8,57 9,40 8,96 8,80 8,83 1.652 21.880.064
19/3/2026 7,25 9,25 +12,12% 7,17 9,74 8,40 9,25 9,29 3.794 51.847.717
18/3/2026 8,59 8,25 -5,28% 8,12 8,61 8,30 8,23 8,25 1.669 18.929.155
17/3/2026 8,87 8,71 -3,11% 8,60 8,94 8,75 8,65 8,71 1.198 12.554.919
16/3/2026 8,80 8,99 +1,12% 8,55 8,99 8,74 8,89 8,99 1.419 16.440.135
13/3/2026 9,31 8,89 -3,68% 8,72 9,43 8,95 8,75 8,89 1.801 21.750.220
12/3/2026 9,57 9,23 -3,45% 9,20 9,60 9,36 9,23 9,27 1.043 13.378.062
11/3/2026 9,49 9,56 +0,84% 9,38 9,61 9,48 9,56 9,61 708 10.829.710
10/3/2026 9,49 9,48 +0,74% 9,36 9,77 9,57 9,46 9,52 899 12.577.601
9/3/2026 9,57 9,41 -1,47% 9,30 9,58 9,44 9,36 9,55 1.292 16.800.293
6/3/2026 9,59 9,55 -0,62% 9,45 9,98 9,64 9,52 9,58 1.074 13.419.682
5/3/2026 9,96 9,61 -4,00% 9,61 10,02 9,79 9,61 9,66 1.661 18.512.671
4/3/2026 10,11 10,01 -0,89% 9,95 10,35 10,10 10,00 10,02 757 13.375.495
3/3/2026 10,27 10,10 -2,32% 9,86 10,45 10,01 10,08 10,10 1.764 22.499.625
2/3/2026 10,47 10,34 -1,90% 10,20 10,47 10,32 10,34 10,35 908 15.802.709
27/2/2026 10,74 10,54 -2,77% 10,44 11,11 10,66 10,53 10,63 1.114 15.681.844
26/2/2026 10,30 10,84 +5,86% 10,29 11,18 10,79 10,78 10,90 2.037 28.762.893
25/2/2026 10,49 10,24 -1,35% 10,10 10,57 10,27 10,23 10,26 1.133 15.403.212
24/2/2026 9,98 10,38 +3,90% 9,98 10,41 10,29 10,34 10,38 1.035 19.224.531
23/2/2026 10,48 9,99 -4,68% 9,99 10,52 10,15 9,99 10,02 2.165 24.234.533
20/2/2026 10,79 10,48 -3,59% 10,37 11,03 10,60 10,48 10,54 1.465 18.876.568
19/2/2026 10,12 10,87 +7,09% 10,12 11,04 10,67 10,82 10,88 2.218 22.670.194
18/2/2026 10,45 10,15 -2,68% 10,07 10,67 10,22 10,12 10,15 1.218 14.951.227
13/2/2026 10,72 10,43 -8,43% 10,43 11,00 10,54 10,43 10,55 1.316 19.295.955
11/2/2026 11,35 11,39 +0,18% 11,24 11,56 11,38 11,33 11,39 1.351 19.609.511
10/2/2026 11,49 11,37 -0,87% 11,32 11,73 11,48 11,37 11,49 1.240 16.951.319
9/2/2026 11,89 11,47 -4,18% 11,37 12,00 11,55 11,47 11,54 1.847 26.673.449
6/2/2026 12,05 11,97 -1,24% 11,74 12,54 11,88 11,92 11,97 1.667 25.322.342
5/2/2026 12,46 12,12 -2,57% 12,12 12,72 12,27 12,12 12,15 1.423 19.300.648
4/2/2026 12,89 12,44 -3,64% 12,27 13,05 12,50 12,44 12,59 2.019 33.874.635
3/2/2026 12,88 12,91 +0,08% 12,80 13,25 13,01 12,91 12,95 1.131 21.006.676
2/2/2026 13,14 12,90 -1,07% 12,71 13,25 12,83 12,77 12,90 1.877 30.458.682
30/1/2026 13,43 13,04 -4,68% 12,88 13,65 13,06 13,04 13,09 2.307 43.208.394
29/1/2026 13,75 13,68 -0,87% 13,20 13,93 13,50 13,44 13,68 1.445 24.481.257
28/1/2026 14,01 13,80 -1,29% 13,48 14,10 13,76 13,60 13,80 1.307 26.726.308
27/1/2026 13,71 13,98 +3,10% 13,60 14,07 13,88 13,79 13,98 1.281 21.454.230
26/1/2026 13,76 13,56 -1,74% 13,31 13,94 13,49 13,52 13,56 1.586 26.976.183
23/1/2026 13,85 13,80 -0,72% 13,41 13,98 13,62 13,75 13,80 1.542 24.814.338
22/1/2026 13,98 13,90 -0,36% 13,83 14,56 14,21 13,87 13,90 1.444 25.732.704
21/1/2026 13,24 13,95 +4,89% 13,24 13,96 13,70 13,90 13,95 1.067 21.257.676
20/1/2026 13,49 13,30 -1,55% 13,22 13,74 13,46 13,25 13,30 993 18.271.031
19/1/2026 13,04 13,51 +3,45% 12,85 13,65 13,24 13,51 13,54 1.145 22.098.081
16/1/2026 13,25 13,06 -2,17% 12,93 13,45 13,14 13,06 13,08 1.674 27.270.028
15/1/2026 13,85 13,35 -4,85% 13,16 14,18 13,49 13,25 13,35 2.358 38.205.260
14/1/2026 14,30 14,03 -0,85% 13,61 14,36 13,95 14,03 14,04 1.987 33.286.964
13/1/2026 15,44 14,15 -7,82% 13,82 15,49 14,16 14,11 14,15 4.241 62.693.628
12/1/2026 15,28 15,35 -0,20% 15,08 15,46 15,30 15,20 15,35 799 13.326.640
9/1/2026 15,41 15,38 +0,33% 15,25 15,96 15,54 15,32 15,38 1.139 19.029.294
8/1/2026 16,32 15,33 -5,08% 15,33 16,38 15,68 15,33 15,44 1.334 22.248.691
7/1/2026 16,55 16,15 -2,71% 16,04 16,60 16,26 16,15 16,30 764 16.223.680
6/1/2026 15,17 16,60 +9,93% 15,00 16,70 16,19 16,50 16,60 1.947 48.054.895
5/1/2026 14,68 15,10 +4,43% 14,29 15,25 14,98 15,10 15,24 1.175 22.835.006
2/1/2026 14,99 14,46 -2,82% 14,35 14,99 14,53 14,46 14,50 809 15.912.383
30/12/2025 14,76 14,88 -0,33% 14,56 14,99 14,78 14,63 14,88 651 15.425.356
29/12/2025 14,58 14,93 +2,47% 14,46 14,94 14,76 14,85 14,93 742 17.357.634
26/12/2025 14,20 14,57 +3,70% 14,01 14,57 14,30 14,44 14,57 771 15.271.582
23/12/2025 14,10 14,05 -0,50% 13,84 14,55 14,10 14,05 14,14 1.330 23.850.066
22/12/2025 14,23 14,12 -0,63% 14,00 14,51 14,22 14,12 14,20 864 15.523.349
19/12/2025 14,23 14,21 +0,35% 14,11 14,53 14,27 14,21 14,32 817 16.888.038
18/12/2025 14,51 14,16 -1,26% 14,16 14,72 14,30 14,16 14,20 923 14.442.624
17/12/2025 14,56 14,34 -0,42% 14,24 14,60 14,39 14,34 14,50 757 13.880.951
16/12/2025 15,26 14,40 -6,49% 14,34 15,26 14,74 14,40 14,49 1.315 28.362.185
15/12/2025 14,72 15,40 +3,98% 14,72 15,46 15,27 15,35 15,40 1.423 31.190.547
12/12/2025 13,94 14,81 +6,39% 13,90 14,95 14,49 14,70 14,81 1.485 31.797.170
11/12/2025 13,48 13,92 +3,11% 13,38 14,44 13,94 13,92 14,04 1.559 32.512.178
10/12/2025 13,51 13,50 +0,67% 13,38 13,77 13,56 13,50 13,65 855 21.012.809
9/12/2025 13,65 13,41 -1,76% 12,78 13,80 13,32 13,41 13,52 2.115 46.883.838
8/12/2025 14,65 13,65 -5,08% 13,64 14,89 13,94 13,65 13,74 2.666 51.274.613
5/12/2025 15,55 14,38 -6,26% 14,28 15,60 14,88 14,38 14,57 2.410 54.496.509
4/12/2025 14,82 15,34 +4,57% 14,72 15,49 15,20 15,34 15,50 1.705 42.506.319
3/12/2025 14,70 14,67 +0,76% 14,40 14,79 14,56 14,66 14,69 1.382 23.410.051
2/12/2025 14,12 14,56 +3,78% 14,02 14,75 14,38 14,56 14,62 2.370 56.690.024
1/12/2025 14,29 14,03 -0,57% 13,88 14,40 14,09 14,02 14,03 1.867 38.318.083
28/11/2025 15,09 14,11 -6,37% 14,11 15,11 14,52 14,11 14,19 3.018 62.428.833
27/11/2025 15,86 15,07 -5,64% 15,07 16,04 15,43 15,07 15,11 3.177 70.827.456
26/11/2025 17,10 15,97 -6,39% 15,93 17,21 16,57 15,97 16,05 3.108 73.030.052
25/11/2025 17,17 17,06 -0,76% 17,00 17,39 17,20 17,06 17,16 1.465 30.217.723
24/11/2025 17,27 17,19 -1,66% 17,04 17,76 17,36 17,17 17,19 1.507 37.994.812
21/11/2025 17,34 17,48 +1,63% 16,93 17,80 17,31 17,41 17,49 1.850 49.312.070
19/11/2025 17,33 17,20 +0,12% 17,04 17,46 17,28 17,20 17,30 1.909 55.443.319
18/11/2025 18,18 17,18 -5,29% 17,10 18,99 17,35 17,17 17,18 3.524 94.610.629
17/11/2025 17,98 18,14 +0,95% 17,90 19,09 18,50 18,11 18,14 4.647 141.790.060
14/11/2025 20,00 17,97 -4,41% 17,61 20,50 18,57 17,95 17,97 8.268 254.677.492
13/11/2025 22,00 18,80 -41,49% 16,76 22,70 19,01 18,75 18,80 16.980 506.540.609
12/11/2025 31,37 32,13 +2,42% 30,83 32,77 31,85 32,13 32,44 1.288 47.820.227
11/11/2025 31,36 31,37 +0,84% 31,19 31,84 31,48 31,36 31,37 1.118 43.252.271
10/11/2025 31,09 31,11 +0,68% 30,95 31,40 31,14 31,11 31,30 573 19.134.701
7/11/2025 31,48 30,90 -2,03% 30,64 31,64 31,07 30,90 30,98 749 27.135.411
6/11/2025 31,75 31,54 -0,50% 30,66 31,79 31,07 31,45 31,54 791 31.238.454
5/11/2025 30,75 31,70 +3,49% 30,35 31,70 30,99 31,56 31,70 998 31.326.490
4/11/2025 30,38 30,63 +0,36% 30,16 30,82 30,50 30,32 30,63 1.046 26.575.471
3/11/2025 31,60 30,52 -2,52% 30,21 31,65 30,68 30,35 30,52 1.524 57.316.329
31/10/2025 31,40 31,31 -1,32% 31,25 31,83 31,46 31,31 31,55 741 23.306.713
30/10/2025 31,60 31,73 -0,35% 31,27 32,16 31,70 31,59 31,73 781 27.065.579
29/10/2025 32,12 31,84 -1,24% 31,60 32,67 31,99 31,70 31,84 1.076 36.708.886
28/10/2025 32,01 32,24 +0,40% 31,92 32,76 32,31 32,24 32,28 663 28.323.735
27/10/2025 32,60 32,11 +0,34% 32,11 32,97 32,50 32,11 32,19 531 20.317.442
24/10/2025 32,26 32,00 0,00% 32,00 32,85 32,34 32,00 32,02 687 21.839.420
23/10/2025 32,26 32,00 -0,99% 31,85 32,68 32,09 32,00 32,30 886 29.226.649
22/10/2025 32,43 32,32 -1,67% 32,05 32,70 32,36 32,32 32,33 689 25.778.048
21/10/2025 32,80 32,87 -1,20% 32,46 33,03 32,71 32,47 32,87 986 30.113.526
20/10/2025 32,75 33,27 +0,57% 32,75 33,49 33,15 32,98 33,27 546 20.803.567
17/10/2025 32,50 33,08 +1,78% 32,14 33,26 32,86 32,80 33,08 549 25.397.038
16/10/2025 33,37 32,50 -2,64% 32,50 33,37 32,85 32,50 32,84 820 27.842.175
15/10/2025 32,97 33,38 +0,91% 32,91 33,59 33,19 33,25 33,38 819 28.634.655
14/10/2025 33,85 33,08 -1,40% 32,61 33,85 33,18 32,85 33,08 891 30.859.506
13/10/2025 33,91 33,55 +0,57% 33,55 34,53 33,94 33,55 33,82 604 25.009.142
10/10/2025 35,41 33,36 -7,13% 33,36 36,00 34,41 33,36 33,55 1.255 66.576.823
9/10/2025 35,76 35,92 -1,48% 35,73 36,50 35,94 35,73 35,92 524 20.773.796
8/10/2025 35,12 36,46 +3,85% 35,00 36,48 35,96 35,99 36,46 662 32.167.720
7/10/2025 35,98 35,11 -1,87% 34,70 35,98 35,11 35,11 35,30 818 28.837.185
6/10/2025 35,87 35,78 +0,22% 35,73 36,50 36,04 35,78 36,09 665 26.072.487
3/10/2025 35,55 35,70 +1,10% 35,38 36,18 35,77 35,70 35,77 454 28.098.935
2/10/2025 35,62 35,31 -0,25% 34,80 35,81 35,32 35,31 35,51 829 37.648.797
1/10/2025 35,85 35,40 -0,37% 35,14 36,06 35,63 35,30 35,40 899 29.251.229
30/9/2025 36,03 35,53 -1,31% 35,53 36,79 36,11 35,53 35,64 866 32.552.035
29/9/2025 36,38 36,00 -1,64% 36,00 37,86 36,60 36,00 36,17 962 42.792.862
26/9/2025 37,03 36,60 -1,32% 36,45 37,26 36,71 36,52 36,60 796 30.694.316
25/9/2025 37,04 37,09 -0,16% 36,60 37,30 36,84 36,84 37,09 930 32.831.611
24/9/2025 38,04 37,15 -1,75% 37,15 38,16 37,45 37,15 37,30 1.168 36.695.861
23/9/2025 37,46 37,81 +0,75% 37,35 38,26 37,87 37,81 38,33 773 39.497.946
22/9/2025 38,21 37,53 -3,00% 37,07 38,39 37,47 37,49 37,53 800 42.107.557
19/9/2025 38,82 38,69 -0,28% 38,38 39,51 38,75 38,60 38,69 1.092 84.161.301
18/9/2025 38,52 38,80 +0,28% 37,96 38,92 38,32 38,72 38,80 1.888 117.925.343
17/9/2025 38,15 38,69 +1,55% 37,55 39,04 38,42 38,38 38,69 1.172 74.139.122
16/9/2025 39,36 38,10 -2,81% 38,05 39,81 38,62 38,10 38,16 1.557 70.217.655
15/9/2025 39,12 39,20 -0,48% 39,06 39,79 39,41 39,20 39,55 919 41.796.210
12/9/2025 39,73 39,39 -0,73% 38,88 39,73 39,36 39,17 39,39 658 26.902.269
11/9/2025 40,33 39,68 -1,17% 39,43 40,60 39,99 39,60 39,74 872 36.065.786
10/9/2025 39,65 40,15 +2,27% 39,50 40,23 40,00 40,05 40,15 1.319 61.872.819
9/9/2025 40,41 39,26 -2,58% 39,26 40,60 39,65 39,26 39,85 1.234 47.450.627
8/9/2025 41,34 40,30 -1,56% 39,90 41,68 40,36 40,20 40,30 1.046 41.366.711
5/9/2025 41,31 40,94 +0,10% 40,94 42,62 41,70 40,94 41,21 1.048 50.313.589
4/9/2025 40,97 40,90 -0,61% 40,87 41,39 41,15 40,90 41,16 612 26.382.166
3/9/2025 41,40 41,15 -0,92% 40,69 41,50 41,00 40,82 41,15 552 26.953.553
2/9/2025 41,60 41,53 +0,31% 40,44 41,69 41,29 41,15 41,54 1.722 36.350.514
1/9/2025 41,82 41,40 0,00% 41,25 42,18 41,50 41,34 41,40 589 28.025.530
29/8/2025 40,91 41,40 +0,98% 40,57 42,14 41,71 41,40 41,80 1.109 55.085.934
28/8/2025 39,80 41,00 +2,37% 39,80 41,27 40,89 40,78 41,00 1.128 54.412.147
27/8/2025 39,00 40,05 +2,51% 38,75 40,06 39,52 39,56 40,05 784 42.751.533
26/8/2025 39,43 39,07 -0,43% 38,42 39,50 38,92 38,42 39,07 665 31.737.996
25/8/2025 38,32 39,24 +2,56% 38,32 39,28 38,97 39,00 39,24 897 39.060.772
22/8/2025 37,13 38,26 +3,69% 36,90 38,48 38,00 37,94 38,26 2.682 46.403.348
21/8/2025 37,29 36,90 -0,81% 36,69 38,10 37,33 36,70 36,90 1.159 40.978.629
20/8/2025 37,82 37,20 -0,98% 37,20 37,97 37,49 37,20 37,46 664 30.546.736
19/8/2025 38,57 37,57 -3,74% 37,57 39,22 38,26 37,57 38,15 925 39.689.734
18/8/2025 38,58 39,03 +2,74% 38,20 39,45 39,10 39,03 39,27 1.248 56.012.742
15/8/2025 37,96 37,99 +0,82% 37,50 38,66 38,04 37,99 38,13 3.024 55.256.442
14/8/2025 34,51 37,68 +8,24% 34,51 38,30 37,20 37,59 37,68 2.462 120.846.393
13/8/2025 35,79 34,81 -1,08% 34,51 35,79 34,92 34,81 35,05 714 22.867.129
12/8/2025 35,23 35,19 +1,15% 35,19 36,31 35,49 35,19 35,53 781 27.864.176
11/8/2025 35,33 34,79 -1,36% 34,67 35,39 35,04 34,79 35,19 941 52.457.759
8/8/2025 36,10 35,27 -1,75% 35,25 36,15 35,65 35,27 35,84 720 26.503.258
7/8/2025 36,26 35,90 +0,70% 35,55 36,75 36,29 35,90 36,45 952 34.152.411
6/8/2025 35,59 35,65 +0,56% 35,22 36,50 35,72 35,65 35,99 1.085 44.280.715
5/8/2025 33,55 35,45 +5,54% 33,55 35,60 34,93 35,45 35,49 1.611 59.077.115
4/8/2025 33,50 33,59 +1,85% 33,08 33,97 33,56 33,59 33,97 1.157 32.073.085
1/8/2025 33,41 32,98 +0,55% 32,35 33,94 33,06 32,72 32,98 549 24.084.574
31/7/2025 33,39 32,80 -1,77% 32,50 33,98 33,09 32,74 33,20 767 32.792.650
30/7/2025 32,00 33,39 +3,06% 31,65 34,03 33,11 33,39 33,46 1.166 53.804.062
29/7/2025 31,72 32,40 +2,14% 31,69 33,02 32,42 32,32 32,40 1.010 26.832.454
28/7/2025 32,56 31,72 -2,49% 31,61 32,56 32,10 31,72 32,11 620 22.935.638
25/7/2025 32,08 32,53 +1,43% 31,71 32,97 32,37 32,53 32,60 586 22.018.982
24/7/2025 31,82 32,07 +1,30% 31,40 32,07 31,74 32,04 32,07 817 19.863.453
23/7/2025 30,95 31,66 +2,13% 30,59 32,24 31,52 31,66 32,11 591 24.678.827
22/7/2025 31,49 31,00 -1,37% 31,00 32,15 31,57 31,00 31,10 978 35.771.792
21/7/2025 32,02 31,43 -3,50% 31,31 32,19 31,68 31,43 31,48 2.275 32.144.413
18/7/2025 33,50 32,57 -3,70% 32,24 33,50 32,77 32,26 32,57 980 30.337.713
17/7/2025 33,31 33,82 +0,27% 32,93 33,82 33,41 33,27 33,82 893 22.185.546
16/7/2025 33,61 33,73 +1,26% 32,70 33,73 33,18 33,30 33,73 868 28.769.466
15/7/2025 33,50 33,31 +0,30% 32,94 33,79 33,39 33,31 33,77 812 24.429.888
14/7/2025 32,32 33,21 +2,12% 31,34 33,48 32,69 33,21 33,23 1.173 41.376.009
11/7/2025 32,56 32,52 -2,14% 31,79 33,11 32,18 32,36 32,52 1.087 39.073.295
10/7/2025 33,43 33,23 -1,63% 32,34 33,43 32,80 32,93 33,23 1.598 50.050.359
9/7/2025 34,49 33,78 -0,82% 33,37 34,49 33,78 33,52 33,78 927 29.644.825
8/7/2025 34,86 34,06 -2,13% 34,06 35,10 34,31 34,06 34,19 1.166 33.659.924
7/7/2025 35,60 34,80 -2,77% 34,22 35,87 34,74 34,62 34,81 1.253 43.291.983
4/7/2025 35,04 35,79 +1,76% 34,54 35,85 35,43 35,71 35,79 898 30.691.553
3/7/2025 34,34 35,17 +1,94% 34,13 35,54 35,20 35,00 35,17 959 39.692.020
2/7/2025 36,42 34,50 -4,14% 34,16 36,70 34,79 34,50 34,53 2.016 76.330.964
1/7/2025 36,85 35,99 -2,01% 35,92 37,35 36,42 35,99 36,63 848 45.546.700
30/6/2025 36,02 36,73 +0,19% 35,96 37,37 36,79 36,73 36,79 1.154 48.218.140
27/6/2025 36,35 36,66 -0,22% 35,94 36,68 36,21 36,00 36,66 659 33.094.801
26/6/2025 35,37 36,74 +2,54% 35,37 36,74 36,08 36,20 36,74 1.274 50.828.594
25/6/2025 37,90 35,83 -4,96% 35,47 37,90 36,03 35,83 36,03 1.796 65.073.065
24/6/2025 36,38 37,70 +3,51% 36,21 38,38 37,98 37,70 38,00 1.268 50.639.061
23/6/2025 37,17 36,42 -1,99% 35,98 37,45 36,60 36,42 36,70 1.496 56.995.862
20/6/2025 39,48 37,16 -6,35% 37,16 39,48 37,65 37,16 37,21 1.563 67.512.017
18/6/2025 39,28 39,68 +0,25% 38,91 39,73 39,39 39,45 39,68 803 38.208.309
17/6/2025 39,40 39,58 +2,01% 38,88 39,65 39,29 39,05 39,58 813 41.648.584
16/6/2025 38,50 38,80 +2,37% 38,22 39,95 39,17 38,80 39,49 1.048 52.430.721
13/6/2025 39,05 37,90 -3,64% 37,90 39,32 38,74 37,90 38,64 1.190 62.154.431
12/6/2025 39,23 39,33 +0,08% 38,83 39,66 39,27 39,33 39,51 740 58.513.879
11/6/2025 40,70 39,30 -2,48% 39,04 40,73 39,63 39,30 39,65 951 73.697.747
10/6/2025 39,89 40,30 +2,05% 39,82 40,95 40,41 40,01 40,30 1.070 79.917.751
9/6/2025 39,76 39,49 -1,28% 38,65 39,98 39,39 39,49 39,70 1.247 91.480.346
6/6/2025 40,00 40,00 +1376,01% 38,57 40,64 39,61 39,94 40,00 3.103 148.324.594
5/6/2025 2,82 2,71 -7,19% 2,69 2,85 2,77 2,71 2,73 1.237 6.535.980
4/6/2025 2,87 2,92 +2,46% 2,86 2,92 2,89 2,87 2,92 569 2.591.845
3/6/2025 2,81 2,85 +5,17% 2,71 2,92 2,87 2,85 2,87 973 4.057.652
2/6/2025 2,86 2,71 -6,23% 2,71 2,90 2,81 2,71 2,81 825 3.530.207
30/5/2025 2,83 2,89 +1,05% 2,75 2,89 2,81 2,87 2,89 1.097 8.221.653
29/5/2025 2,90 2,86 -2,05% 2,84 2,91 2,86 2,85 2,86 1.345 7.536.907
28/5/2025 2,92 2,92 +1,39% 2,85 2,95 2,88 2,92 2,93 903 7.646.149
27/5/2025 2,81 2,88 +0,70% 2,81 2,98 2,90 2,88 2,93 1.411 17.394.135
26/5/2025 2,87 2,86 +1,78% 2,83 2,90 2,86 2,85 2,86 863 4.022.378
23/5/2025 2,81 2,81 -1,75% 2,71 2,86 2,79 2,81 2,84 4.073 18.573.433
22/5/2025 2,83 2,86 +0,70% 2,78 2,91 2,83 2,83 2,86 1.534 13.628.877
21/5/2025 2,87 2,84 -1,39% 2,72 2,91 2,81 2,82 2,84 1.371 10.678.770
20/5/2025 2,81 2,88 +4,73% 2,77 2,89 2,83 2,87 2,88 1.546 21.252.750
19/5/2025 2,84 2,75 -3,51% 2,75 2,91 2,82 2,75 2,83 2.326 27.732.086
16/5/2025 2,72 2,85 +4,01% 2,66 2,85 2,74 2,82 2,85 4.878 28.888.776
15/5/2025 2,64 2,74 +1,48% 2,63 2,80 2,73 2,70 2,74 1.551 6.457.716
14/5/2025 2,66 2,70 +0,75% 2,62 2,76 2,69 2,66 2,70 1.201 5.984.835
13/5/2025 2,72 2,68 +13,56% 2,57 2,76 2,65 2,65 2,68 2.107 11.096.172
12/5/2025 2,36 2,36 +1,72% 2,32 2,47 2,38 2,36 2,41 1.015 5.014.685
9/5/2025 2,46 2,32 -6,83% 2,32 2,52 2,44 2,32 2,35 1.090 6.180.439
8/5/2025 2,28 2,49 +9,21% 2,26 2,62 2,49 2,48 2,49 1.292 6.119.780
7/5/2025 2,30 2,28 -0,44% 2,22 2,31 2,27 2,25 2,28 652 2.371.881
6/5/2025 2,27 2,29 -1,29% 2,24 2,31 2,28 2,26 2,29 679 2.278.359
5/5/2025 2,32 2,32 +1,31% 2,25 2,35 2,29 2,25 2,32 764 2.769.549
2/5/2025 2,34 2,29 -2,55% 2,28 2,44 2,32 2,29 2,33 670 2.572.992
29/4/2025 2,39 2,35 -2,08% 2,35 2,47 2,39 2,35 2,36 1.935 6.159.672
28/4/2025 2,42 2,40 -1,23% 2,40 2,52 2,47 2,40 2,46 1.328 5.856.330
25/4/2025 2,44 2,43 +0,41% 2,37 2,45 2,40 2,41 2,43 842 4.711.902
24/4/2025 2,24 2,42 +7,08% 2,23 2,48 2,38 2,41 2,42 1.394 7.498.465
23/4/2025 2,22 2,26 +5,12% 2,19 2,29 2,25 2,22 2,26 762 3.780.266
22/4/2025 2,16 2,15 -0,92% 2,12 2,24 2,19 2,15 2,23 958 3.386.986
17/4/2025 2,23 2,17 -0,46% 2,15 2,23 2,17 2,16 2,17 854 2.839.254
16/4/2025 2,24 2,18 -0,91% 2,14 2,24 2,19 2,18 2,21 731 3.326.526
15/4/2025 2,24 2,20 -3,08% 2,20 2,26 2,22 2,20 2,22 583 1.719.164
14/4/2025 2,27 2,27 +3,65% 2,18 2,29 2,25 2,25 2,27 744 2.244.322
11/4/2025 2,22 2,19 +1,86% 2,17 2,27 2,22 2,19 2,26 742 2.382.487
10/4/2025 2,16 2,15 -2,71% 2,14 2,25 2,18 2,15 2,25 848 2.429.421
9/4/2025 2,02 2,21 +9,95% 2,00 2,22 2,14 2,15 2,21 1.284 7.184.230
8/4/2025 2,07 2,01 -2,43% 1,99 2,11 2,04 2,01 2,02 1.333 5.488.292
7/4/2025 2,12 2,06 -4,19% 2,05 2,19 2,09 2,06 2,09 1.884 6.813.150
4/4/2025 2,24 2,15 -4,44% 2,11 2,24 2,14 2,14 2,15 1.021 4.661.224
3/4/2025 2,18 2,25 +2,74% 2,17 2,29 2,24 2,24 2,25 912 4.730.053
2/4/2025 2,20 2,19 +0,46% 2,16 2,30 2,20 2,16 2,19 843 2.793.119
1/4/2025 2,22 2,18 -5,22% 2,18 2,27 2,21 2,18 2,22 791 2.784.609
31/3/2025 2,31 2,30 0,00% 2,17 2,31 2,22 2,19 2,30 1.571 3.379.168
28/3/2025 2,37 2,30 -3,36% 2,23 2,38 2,28 2,30 2,32 1.724 4.667.223
27/3/2025 2,23 2,38 +5,31% 2,22 2,38 2,31 2,34 2,38 1.013 5.091.071
26/3/2025 2,24 2,26 +0,89% 2,20 2,28 2,23 2,24 2,26 1.026 4.332.613
25/3/2025 2,11 2,24 +8,21% 2,11 2,27 2,21 2,23 2,24 1.336 6.292.804
24/3/2025 2,19 2,07 -5,48% 2,07 2,19 2,12 2,07 2,12 1.524 5.472.515
21/3/2025 2,24 2,19 -2,23% 2,15 2,27 2,18 2,18 2,19 1.200 5.196.691
20/3/2025 2,14 2,24 -1,75% 1,98 2,43 2,23 2,24 2,28 2.499 14.191.285
19/3/2025 2,32 2,28 -2,98% 2,21 2,38 2,28 2,26 2,28 1.792 7.793.764
18/3/2025 2,30 2,35 +3,98% 2,30 2,46 2,38 2,35 2,41 1.632 9.061.159
17/3/2025 2,20 2,26 +3,67% 2,15 2,31 2,23 2,26 2,28 1.136 5.354.847
14/3/2025 2,09 2,18 +5,83% 2,08 2,21 2,16 2,17 2,18 794 3.862.861
13/3/2025 2,08 2,06 -0,48% 2,05 2,11 2,08 2,06 2,08 966 3.675.944
12/3/2025 2,07 2,07 0,00% 2,05 2,11 2,08 2,07 2,09 687 3.172.115
11/3/2025 2,05 2,07 +0,98% 2,03 2,09 2,06 2,06 2,07 1.069 3.348.581
10/3/2025 2,17 2,05 -7,24% 2,05 2,22 2,09 2,05 2,08 1.414 3.944.731
7/3/2025 2,08 2,21 +6,25% 2,06 2,22 2,14 2,16 2,21 946 3.008.604
6/3/2025 2,10 2,08 -3,26% 2,07 2,16 2,10 2,07 2,08 1.003 3.717.720
5/3/2025 2,11 2,15 +2,87% 1,99 2,15 2,09 2,12 2,15 717 2.571.326
28/2/2025 2,12 2,09 -0,48% 2,05 2,16 2,09 2,09 2,11 1.679 7.048.782
27/2/2025 2,11 2,10 -0,47% 2,09 2,19 2,13 2,10 2,14 1.126 2.793.623
26/2/2025 2,16 2,11 -0,94% 2,08 2,20 2,13 2,11 2,13 1.273 4.849.062
25/2/2025 2,23 2,13 -4,48% 2,13 2,27 2,18 2,13 2,15 1.282 4.858.847
24/2/2025 2,36 2,23 -6,69% 2,23 2,38 2,28 2,23 2,27 1.428 5.775.180
21/2/2025 2,47 2,39 -3,24% 2,34 2,49 2,40 2,34 2,39 980 4.398.709
20/2/2025 2,49 2,47 -1,20% 2,40 2,49 2,43 2,45 2,47 662 3.763.112
19/2/2025 2,51 2,50 -1,96% 2,41 2,51 2,46 2,42 2,50 736 4.202.407
18/2/2025 2,46 2,55 +2,00% 2,46 2,55 2,50 2,48 2,55 736 4.465.312
17/2/2025 2,51 2,50 +0,40% 2,50 2,61 2,55 2,50 2,53 961 5.889.674
14/2/2025 2,32 2,49 +8,26% 2,31 2,51 2,41 2,46 2,49 1.226 5.752.233
13/2/2025 2,33 2,30 -1,71% 2,28 2,35 2,31 2,30 2,33 756 3.385.680
12/2/2025 2,51 2,34 -7,14% 2,31 2,52 2,35 2,33 2,34 1.701 7.023.550
11/2/2025 2,34 2,52 +5,44% 2,34 2,52 2,46 2,49 2,52 1.462 6.160.705
10/2/2025 2,33 2,39 +3,91% 2,32 2,46 2,39 2,34 2,39 1.160 5.023.108
7/2/2025 2,30 2,30 +1,32% 2,23 2,33 2,27 2,30 2,32 1.031 4.584.911
6/2/2025 2,32 2,27 -1,73% 2,26 2,34 2,28 2,27 2,30 931 3.578.666
5/2/2025 2,40 2,31 -2,53% 2,29 2,40 2,33 2,31 2,36 1.112 3.406.840
4/2/2025 2,47 2,37 -4,05% 2,33 2,47 2,40 2,37 2,42 1.025 3.136.061
3/2/2025 2,42 2,47 +0,82% 2,34 2,47 2,41 2,40 2,47 773 3.539.834
31/1/2025 2,44 2,45 +2,08% 2,41 2,50 2,44 2,43 2,45 700 3.070.717
30/1/2025 2,28 2,40 +4,80% 2,28 2,45 2,39 2,39 2,40 947 3.026.386
29/1/2025 2,32 2,29 -1,29% 2,28 2,36 2,32 2,28 2,29 682 2.141.676
28/1/2025 2,39 2,32 -0,85% 2,32 2,47 2,39 2,32 2,36 1.042 3.587.729
27/1/2025 2,29 2,34 +2,63% 2,28 2,40 2,35 2,34 2,35 839 2.822.889
24/1/2025 2,29 2,28 -1,30% 2,28 2,37 2,32 2,28 2,30 741 2.471.741
23/1/2025 2,32 2,31 +0,87% 2,27 2,38 2,31 2,27 2,31 728 3.063.691
22/1/2025 2,29 2,29 -1,29% 2,27 2,36 2,31 2,29 2,33 881 2.883.848
21/1/2025 2,27 2,32 -0,85% 2,24 2,33 2,29 2,29 2,32 762 2.505.325
20/1/2025 2,25 2,34 +4,46% 2,19 2,34 2,28 2,32 2,34 980 2.659.332
17/1/2025 2,38 2,24 -4,68% 2,24 2,39 2,30 2,24 2,28 1.003 3.732.181
16/1/2025 2,43 2,35 -3,69% 2,33 2,44 2,37 2,35 2,37 889 3.340.811
15/1/2025 2,20 2,44 +11,93% 2,20 2,44 2,36 2,37 2,44 1.681 5.662.720
14/1/2025 2,19 2,18 +1,87% 2,14 2,21 2,17 2,18 2,20 718 2.742.363
13/1/2025 2,23 2,14 +1,42% 2,14 2,24 2,17 2,14 2,17 810 2.452.312
10/1/2025 2,28 2,11 -7,86% 2,11 2,28 2,21 2,11 2,22 918 3.065.577
9/1/2025 2,35 2,29 -3,38% 2,26 2,37 2,31 2,27 2,29 619 2.349.371
8/1/2025 2,38 2,37 -1,25% 2,26 2,41 2,33 2,32 2,37 946 4.098.448
7/1/2025 2,18 2,40 +11,63% 2,17 2,40 2,30 2,36 2,40 1.432 5.628.071
6/1/2025 2,13 2,15 +2,38% 2,12 2,19 2,16 2,15 2,18 815 3.818.010
3/1/2025 2,16 2,10 -3,67% 2,10 2,21 2,14 2,10 2,11 818 3.255.354
2/1/2025 2,22 2,18 -0,46% 2,14 2,23 2,19 2,18 2,20 796 3.615.518
30/12/2024 2,18 2,19 0,00% 2,17 2,26 2,22 2,19 2,24 745 3.785.551
27/12/2024 2,24 2,19 -0,90% 2,17 2,29 2,22 2,19 2,21 1.058 3.769.371
26/12/2024 2,24 2,21 -1,78% 2,18 2,26 2,23 2,21 2,24 903 3.272.133
23/12/2024 2,33 2,25 -2,17% 2,25 2,38 2,30 2,25 2,32 873 3.082.662
20/12/2024 2,29 2,30 0,00% 2,24 2,47 2,39 2,30 2,36 1.441 5.540.109
19/12/2024 2,13 2,30 +9,52% 2,13 2,36 2,28 2,28 2,30 1.691 7.368.682
18/12/2024 2,30 2,10 -7,49% 2,10 2,42 2,23 2,10 2,14 1.794 8.154.612
17/12/2024 2,60 2,27 -12,69% 2,18 2,60 2,28 2,27 2,28 3.534 16.792.526
16/12/2024 2,62 2,60 -1,89% 2,56 2,72 2,62 2,58 2,60 1.302 5.548.285
13/12/2024 2,73 2,65 -1,85% 2,58 2,79 2,66 2,59 2,65 1.258 9.470.581
12/12/2024 2,69 2,70 +1,50% 2,58 2,82 2,72 2,67 2,73 1.606 6.766.476
11/12/2024 2,52 2,66 +6,83% 2,52 2,79 2,67 2,66 2,71 1.827 6.398.623
10/12/2024 2,44 2,49 +2,05% 2,42 2,55 2,50 2,49 2,53 766 2.713.809
9/12/2024 2,48 2,44 -0,41% 2,40 2,53 2,45 2,41 2,44 974 3.584.379
6/12/2024 2,59 2,45 -6,13% 2,45 2,63 2,52 2,45 2,48 1.415 5.431.900
5/12/2024 2,65 2,61 -1,88% 2,59 2,75 2,65 2,60 2,61 1.117 4.767.954
4/12/2024 2,74 2,66 -2,92% 2,62 2,77 2,66 2,63 2,66 1.197 5.439.056
3/12/2024 2,70 2,74 +2,62% 2,67 2,75 2,71 2,73 2,74 1.055 6.384.036
2/12/2024 2,84 2,67 -6,32% 2,67 2,84 2,73 2,67 2,71 1.153 6.778.811
29/11/2024 2,72 2,85 +5,95% 2,59 2,85 2,66 2,75 2,85 2.939 8.328.474
28/11/2024 2,87 2,69 -6,60% 2,69 2,88 2,77 2,68 2,69 1.693 6.927.124
27/11/2024 3,05 2,88 -5,88% 2,88 3,08 2,94 2,87 2,88 1.706 8.323.373
26/11/2024 3,02 3,06 +2,68% 2,96 3,06 3,03 3,03 3,06 800 4.527.556
25/11/2024 2,99 2,98 -0,33% 2,94 3,01 2,96 2,97 3,00 1.046 5.318.982
22/11/2024 2,89 2,99 +3,46% 2,88 2,99 2,93 2,94 2,99 2.499 5.052.639
21/11/2024 3,01 2,89 -3,99% 2,89 3,06 2,92 2,88 2,89 1.485 6.654.296
19/11/2024 2,98 3,01 +2,03% 2,88 3,05 2,98 3,01 3,03 1.148 6.672.227
18/11/2024 3,17 2,95 -7,81% 2,95 3,17 3,02 2,95 3,01 1.843 9.178.188
14/11/2024 3,12 3,20 +2,24% 3,08 3,23 3,16 3,17 3,20 1.091 6.403.062
13/11/2024 3,34 3,13 -5,72% 3,03 3,36 3,17 3,12 3,13 2.265 12.795.423
12/11/2024 3,17 3,32 +6,07% 3,16 3,33 3,26 3,29 3,32 1.164 5.920.806
11/11/2024 3,18 3,13 -1,26% 3,11 3,22 3,16 3,12 3,21 957 7.240.709
8/11/2024 3,28 3,17 -4,80% 3,16 3,31 3,20 3,16 3,19 1.180 7.863.917
7/11/2024 3,37 3,33 -1,77% 3,28 3,46 3,35 3,29 3,33 1.598 6.670.297
6/11/2024 3,40 3,39 -0,88% 3,30 3,41 3,35 3,39 3,40 1.194 6.953.631
5/11/2024 3,50 3,42 -2,56% 3,33 3,51 3,37 3,40 3,42 1.207 7.608.984
4/11/2024 3,35 3,51 +5,72% 3,35 3,51 3,45 3,43 3,51 1.043 8.243.267
1/11/2024 3,56 3,32 -6,48% 3,32 3,56 3,39 3,32 3,34 1.766 12.356.751
31/10/2024 3,57 3,55 -1,93% 3,50 3,61 3,55 3,54 3,55 1.121 5.948.825
30/10/2024 3,66 3,62 -4,49% 3,53 3,66 3,56 3,61 3,62 1.423 8.709.482
29/10/2024 3,72 3,79 +2,71% 3,57 3,79 3,62 3,73 3,79 1.878 14.895.134
28/10/2024 3,65 3,69 -0,27% 3,64 3,73 3,69 3,69 3,73 675 5.201.141
25/10/2024 3,78 3,70 -2,89% 3,63 3,81 3,71 3,64 3,70 1.000 7.547.747
24/10/2024 3,77 3,81 -0,52% 3,70 3,82 3,74 3,75 3,81 1.014 9.538.647
23/10/2024 3,69 3,83 +3,51% 3,64 3,83 3,75 3,79 3,83 1.111 8.038.578
22/10/2024 3,65 3,70 +1,37% 3,51 3,70 3,57 3,66 3,70 1.484 11.330.368
21/10/2024 3,75 3,65 -1,62% 3,64 3,81 3,68 3,65 3,68 1.250 7.635.594
18/10/2024 3,77 3,71 -0,80% 3,71 3,80 3,75 3,71 3,73 825 5.682.494
17/10/2024 3,84 3,74 -3,11% 3,72 3,88 3,75 3,74 3,75 1.279 7.607.173
16/10/2024 3,86 3,86 +1,05% 3,79 3,89 3,83 3,84 3,86 753 6.370.915
15/10/2024 3,88 3,82 -0,52% 3,82 3,94 3,87 3,82 3,88 992 6.649.863
14/10/2024 3,80 3,84 -1,54% 3,80 3,92 3,86 3,84 3,88 1.261 7.889.785
11/10/2024 3,79 3,90 +2,36% 3,76 3,90 3,81 3,88 3,90 827 5.987.062
10/10/2024 3,93 3,81 -1,80% 3,81 3,94 3,85 3,81 3,82 846 6.120.383
9/10/2024 3,90 3,88 -1,52% 3,87 3,96 3,91 3,88 3,90 819 7.414.542
8/10/2024 3,98 3,94 -0,76% 3,87 4,03 3,97 3,94 3,97 798 6.816.518
7/10/2024 4,00 3,97 -2,93% 3,96 4,07 4,01 3,97 4,00 879 6.665.991
4/10/2024 4,04 4,09 +1,24% 3,95 4,09 4,03 4,05 4,09 651 4.812.452
3/10/2024 4,14 4,04 -2,88% 3,99 4,14 4,05 4,01 4,04 930 6.998.358
2/10/2024 4,09 4,16 +2,97% 4,04 4,21 4,13 4,13 4,16 706 6.987.950
1/10/2024 4,05 4,04 +1,25% 4,02 4,10 4,05 4,04 4,08 895 4.966.180
30/9/2024 4,01 3,99 -3,39% 3,97 4,14 4,02 3,99 4,02 814 4.148.459
26/9/2024 4,07 4,13 -0,48% 4,04 4,21 4,10 4,11 4,13 601 4.378.649
25/9/2024 4,19 4,15 -3,49% 4,03 4,30 4,10 4,11 4,15 952 6.828.882
24/9/2024 4,28 4,30 +2,38% 4,23 4,35 4,29 4,28 4,30 467 3.254.061
23/9/2024 4,32 4,20 -2,78% 4,18 4,36 4,24 4,20 4,24 692 4.429.541
20/9/2024 4,50 4,32 -3,36% 4,27 4,53 4,36 4,32 4,40 684 5.093.374
19/9/2024 4,70 4,47 -4,28% 4,47 4,71 4,56 4,47 4,51 628 4.443.350
18/9/2024 4,66 4,67 +1,30% 4,56 4,73 4,64 4,64 4,67 972 9.343.924
17/9/2024 4,52 4,61 +0,88% 4,51 4,63 4,58 4,61 4,63 508 3.363.461
16/9/2024 4,61 4,57 +0,22% 4,57 4,75 4,64 4,57 4,61 893 6.129.766
13/9/2024 4,55 4,56 +2,24% 4,46 4,63 4,57 4,56 4,61 604 5.055.995
12/9/2024 4,42 4,46 -0,67% 4,42 4,51 4,47 4,46 4,51 731 3.851.940
11/9/2024 4,60 4,49 -2,18% 4,48 4,60 4,52 4,49 4,51 414 3.042.259
10/9/2024 4,51 4,59 +3,38% 4,45 4,59 4,50 4,52 4,59 897 8.254.369
9/9/2024 4,45 4,44 -0,45% 4,43 4,49 4,45 4,44 4,47 611 4.520.524
6/9/2024 4,60 4,46 -2,19% 4,46 4,60 4,52 4,46 4,51 549 3.912.208
5/9/2024 4,50 4,56 +2,93% 4,40 4,59 4,55 4,52 4,56 724 5.517.759
4/9/2024 4,40 4,43 +0,91% 4,35 4,59 4,49 4,43 4,47 753 6.281.399
3/9/2024 4,26 4,39 +2,33% 4,25 4,41 4,36 4,33 4,39 600 3.978.768
2/9/2024 4,26 4,29 -1,38% 4,17 4,31 4,25 4,28 4,29 1.488 4.984.879
30/8/2024 4,30 4,35 +1,40% 4,20 4,36 4,26 4,30 4,35 1.001 8.814.856
29/8/2024 4,46 4,29 -5,30% 4,28 4,50 4,36 4,29 4,34 744 6.476.734
28/8/2024 4,44 4,53 +2,03% 4,38 4,53 4,45 4,46 4,53 531 6.615.764
27/8/2024 4,46 4,44 +0,68% 4,41 4,50 4,46 4,44 4,49 634 5.991.185
26/8/2024 4,39 4,41 -0,45% 4,39 4,52 4,47 4,41 4,49 639 6.993.466
23/8/2024 4,37 4,43 0,00% 4,35 4,52 4,45 4,43 4,52 682 6.929.995
22/8/2024 4,57 4,43 -2,64% 4,35 4,58 4,44 4,36 4,43 705 8.150.536
21/8/2024 4,60 4,55 -0,87% 4,51 4,64 4,56 4,54 4,55 850 9.165.719
20/8/2024 4,47 4,59 +3,85% 4,39 4,59 4,49 4,56 4,59 987 9.205.393
19/8/2024 4,27 4,42 +4,00% 4,25 4,50 4,38 4,42 4,45 830 8.106.474
16/8/2024 4,45 4,25 -3,63% 4,25 4,49 4,35 4,25 4,27 835 8.609.511
15/8/2024 4,41 4,41 -2,00% 4,36 4,47 4,42 4,40 4,42 628 8.259.417
14/8/2024 4,38 4,50 +2,74% 4,37 4,50 4,41 4,41 4,50 902 10.414.325
13/8/2024 4,31 4,38 +2,82% 4,27 4,43 4,34 4,38 4,43 876 10.578.149
12/8/2024 4,42 4,26 -2,74% 4,26 4,52 4,39 4,26 4,30 1.010 10.047.937
9/8/2024 4,55 4,38 -1,35% 4,21 4,60 4,41 4,38 4,40 1.110 13.251.280
8/8/2024 4,41 4,44 +2,54% 4,38 4,51 4,45 4,44 4,51 812 9.292.352
7/8/2024 4,29 4,33 +0,70% 4,29 4,40 4,34 4,33 4,41 652 6.950.400
6/8/2024 4,31 4,30 -0,46% 4,25 4,42 4,32 4,28 4,30 930 8.427.831
5/8/2024 4,26 4,32 +0,70% 4,10 4,32 4,24 4,30 4,32 993 11.062.410
2/8/2024 4,19 4,29 +3,13% 4,15 4,31 4,25 4,26 4,29 706 8.101.589
1/8/2024 4,07 4,16 +0,24% 4,07 4,28 4,19 4,16 4,20 2.035 10.288.707
31/7/2024 4,12 4,15 +1,47% 4,07 4,23 4,12 4,08 4,15 731 7.912.385
30/7/2024 4,15 4,09 -1,68% 4,06 4,17 4,13 4,09 4,14 456 5.211.749
29/7/2024 4,06 4,16 +0,24% 4,06 4,24 4,17 4,16 4,18 659 6.321.914
26/7/2024 4,03 4,15 +2,72% 4,03 4,20 4,11 4,15 4,17 636 5.924.342
25/7/2024 4,00 4,04 +2,02% 3,92 4,05 4,00 4,03 4,04 757 6.353.978
24/7/2024 3,92 3,96 +0,76% 3,87 4,04 3,96 3,95 3,98 755 6.290.288
23/7/2024 3,93 3,93 +0,51% 3,87 3,98 3,92 3,93 3,94 678 5.286.581
22/7/2024 3,88 3,91 +1,03% 3,87 3,95 3,90 3,91 3,92 644 5.359.701
19/7/2024 4,00 3,87 -0,77% 3,87 4,07 3,94 3,87 3,95 948 5.310.683
18/7/2024 4,05 3,90 -3,47% 3,90 4,07 3,97 3,90 3,91 753 7.335.270
17/7/2024 4,16 4,04 -1,94% 4,04 4,17 4,10 4,04 4,08 759 5.457.594
16/7/2024 4,14 4,12 -1,67% 4,12 4,24 4,18 4,12 4,19 723 5.914.033
15/7/2024 4,05 4,19 +2,95% 4,05 4,19 4,13 4,17 4,19 925 6.744.242
12/7/2024 4,10 4,07 -0,25% 4,06 4,13 4,08 4,07 4,10 462 5.729.467
11/7/2024 4,08 4,08 -0,49% 4,06 4,15 4,09 4,07 4,08 512 4.800.742
10/7/2024 4,08 4,10 0,00% 4,01 4,15 4,06 4,05 4,10 695 7.302.688
9/7/2024 3,91 4,10 +5,13% 3,91 4,10 4,01 4,08 4,10 719 6.095.163
8/7/2024 3,91 3,90 0,00% 3,90 4,00 3,95 3,90 3,94 666 4.509.527
5/7/2024 3,97 3,90 -2,99% 3,90 3,99 3,94 3,90 3,96 575 5.290.811
4/7/2024 3,92 4,02 +2,29% 3,89 4,03 3,98 3,96 4,02 1.048 8.697.483
3/7/2024 3,71 3,93 +5,65% 3,70 3,93 3,87 3,90 3,93 820 6.760.689
2/7/2024 3,76 3,72 -1,06% 3,69 3,78 3,72 3,71 3,75 1.202 7.302.685
1/7/2024 3,78 3,76 -2,08% 3,76 3,86 3,80 3,76 3,78 1.184 6.305.594
28/6/2024 3,94 3,84 -3,52% 3,80 3,98 3,86 3,81 3,85 814 6.665.978
27/6/2024 3,80 3,98 +5,29% 3,79 3,98 3,89 3,95 3,98 935 8.290.438
26/6/2024 3,84 3,78 -3,32% 3,73 3,85 3,77 3,76 3,80 557 4.759.599
25/6/2024 3,90 3,91 +0,26% 3,81 3,94 3,87 3,85 3,91 537 4.758.671
24/6/2024 3,68 3,90 +5,69% 3,68 3,90 3,82 3,85 3,90 931 8.047.745
21/6/2024 3,65 3,69 +0,27% 3,57 3,71 3,63 3,66 3,69 735 5.933.520
20/6/2024 3,70 3,68 -1,87% 3,61 3,80 3,68 3,63 3,68 733 5.382.389
19/6/2024 3,60 3,75 +2,46% 3,60 3,75 3,68 3,73 3,75 528 3.908.752
18/6/2024 3,65 3,66 -1,61% 3,62 3,78 3,68 3,63 3,66 891 4.392.176
17/6/2024 3,74 3,72 -0,53% 3,65 3,74 3,69 3,67 3,72 718 5.144.262
14/6/2024 3,71 3,74 -0,80% 3,70 3,81 3,73 3,74 3,77 644 5.391.888
13/6/2024 3,77 3,77 +0,53% 3,69 3,81 3,75 3,75 3,77 724 5.978.122
12/6/2024 3,87 3,75 -4,82% 3,75 4,01 3,84 3,75 3,83 952 9.372.213
11/6/2024 3,85 3,94 +2,34% 3,85 3,98 3,92 3,91 3,94 584 4.497.306
10/6/2024 3,86 3,85 -0,52% 3,85 3,93 3,88 3,85 3,89 689 5.456.188
7/6/2024 4,01 3,87 -3,73% 3,86 4,04 3,92 3,87 3,89 746 6.851.813
6/6/2024 3,87 4,02 +1,77% 3,87 4,08 3,99 4,01 3,98 773 7.189.403
5/6/2024 4,01 3,95 -2,71% 3,92 4,07 3,98 3,95 3,98 872 7.760.683
4/6/2024 4,00 4,06 0,00% 3,99 4,10 4,04 4,03 4,10 851 6.814.369

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.