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

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

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

Tempo Gráfico: 2 Anos

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

HYPE3 - HYPERA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 18,29 18,44 +0,33% 18,19 18,49 18,38 18,42 18,44 9.273 5.955.138.800
20/1/2025 18,27 18,38 +0,49% 17,92 18,47 18,31 18,35 18,38 8.759 3.897.694.300
17/1/2025 18,09 18,29 +1,11% 17,78 18,40 18,24 18,26 18,29 12.929 9.029.935.900
16/1/2025 18,22 18,09 -1,68% 17,95 18,35 18,07 18,09 18,12 9.651 4.398.924.200
15/1/2025 18,28 18,40 +1,83% 18,05 18,48 18,37 18,40 18,43 11.082 6.349.565.800
14/1/2025 17,87 18,07 +0,50% 17,82 18,26 18,06 18,06 18,14 12.847 7.491.235.400
13/1/2025 17,78 17,98 +0,90% 17,74 18,22 17,99 17,93 17,99 9.285 8.865.321.500
10/1/2025 17,82 17,82 -0,61% 17,73 18,07 17,87 17,81 17,82 13.008 8.719.006.000
9/1/2025 18,00 17,93 -0,55% 17,71 18,18 17,93 17,92 17,95 13.225 5.584.352.400
8/1/2025 17,90 18,03 +0,11% 17,82 18,32 18,06 18,02 18,03 15.055 5.721.551.300
7/1/2025 18,31 18,01 -0,11% 17,97 18,76 18,21 18,00 18,01 16.500 8.174.004.300
6/1/2025 18,10 18,03 +0,61% 18,03 18,59 18,21 18,02 18,03 13.372 7.303.917.000
3/1/2025 17,83 17,92 +0,50% 17,61 17,92 17,82 17,83 17,92 17.680 16.836.675.900
2/1/2025 17,87 17,83 -1,44% 17,63 18,09 17,83 17,83 17,84 9.826 4.481.907.700
30/12/2024 17,93 18,09 +0,33% 17,65 18,30 17,95 18,07 18,09 12.180 7.448.701.200
27/12/2024 18,38 18,03 -0,77% 17,97 18,46 18,14 18,03 18,06 12.495 6.859.287.300
26/12/2024 18,40 18,17 -2,57% 18,14 18,85 18,35 18,17 18,20 15.570 8.005.448.700
23/12/2024 18,15 18,65 +3,32% 18,09 19,32 18,92 18,65 18,70 28.573 17.434.075.000
20/12/2024 17,31 18,05 +4,64% 17,13 18,47 18,15 18,05 18,09 21.801 22.214.922.300
19/12/2024 16,74 17,25 +2,68% 16,62 17,46 17,06 17,19 17,26 18.769 13.300.327.400
18/12/2024 17,80 16,80 -5,46% 16,78 17,81 17,19 16,79 16,89 22.319 9.777.540.300
17/12/2024 18,01 17,77 -1,22% 17,70 18,20 17,96 17,77 17,79 24.642 13.101.903.000
16/12/2024 18,45 17,99 -2,33% 17,93 18,60 18,24 17,98 18,00 16.603 10.221.137.300
13/12/2024 18,60 18,42 -1,34% 18,17 18,62 18,44 18,32 18,42 15.305 9.765.074.000
12/12/2024 19,05 18,67 -2,66% 18,66 19,11 18,84 18,65 18,67 16.963 12.411.016.200
11/12/2024 18,95 19,18 +0,95% 18,78 19,52 19,09 19,18 19,20 18.590 10.751.381.700
10/12/2024 19,09 19,00 +0,26% 18,81 19,14 18,97 18,98 19,00 12.035 10.067.294.100
9/12/2024 19,05 18,95 -0,21% 18,88 19,34 19,06 18,94 18,95 10.683 5.866.804.300
6/12/2024 19,75 18,99 -4,09% 18,90 19,78 19,18 18,97 18,99 12.860 6.890.759.400
5/12/2024 19,80 19,80 +0,92% 19,62 20,04 19,82 19,74 19,80 15.008 8.865.573.800
4/12/2024 19,90 19,62 -1,41% 19,61 20,05 19,81 19,61 19,64 13.567 8.432.230.300
3/12/2024 19,68 19,90 +1,12% 19,50 19,90 19,71 19,88 19,91 10.924 5.689.443.200
2/12/2024 19,49 19,68 +0,82% 19,43 19,98 19,74 19,68 19,69 13.019 6.359.341.100
29/11/2024 19,59 19,52 -0,66% 19,17 19,71 19,43 19,52 19,62 19.736 10.835.391.200
28/11/2024 19,98 19,65 -1,70% 19,55 19,99 19,71 19,64 19,65 16.435 7.074.763.500
27/11/2024 20,35 19,99 -1,67% 19,91 20,50 20,08 19,96 19,99 13.705 8.464.609.300
26/11/2024 20,51 20,33 +0,30% 20,11 20,51 20,33 20,33 20,34 13.764 7.162.036.300
25/11/2024 20,09 20,27 +0,45% 20,09 20,52 20,32 20,26 20,38 10.883 9.693.178.700
22/11/2024 20,28 20,18 +0,65% 19,93 20,28 20,07 20,16 20,18 10.767 7.592.940.200
21/11/2024 20,26 20,05 -2,20% 20,00 20,34 20,11 20,04 20,06 16.770 9.040.694.100
19/11/2024 20,77 20,50 -1,01% 20,46 20,79 20,52 20,49 20,53 15.455 10.500.949.900
18/11/2024 20,48 20,71 +0,53% 20,43 21,11 20,83 20,70 20,74 19.882 12.748.297.100
14/11/2024 20,60 20,60 -0,34% 20,49 21,39 20,75 20,60 20,63 16.850 15.354.832.800
13/11/2024 20,75 20,67 -0,19% 20,35 20,85 20,58 20,65 20,67 22.342 11.962.468.400
12/11/2024 21,00 20,71 -1,24% 20,44 21,07 20,65 20,71 20,74 20.810 11.745.721.200
11/11/2024 20,90 20,97 +0,10% 20,87 21,23 21,01 20,94 20,97 13.643 9.429.716.100
8/11/2024 21,21 20,95 -2,65% 20,63 21,40 20,99 20,95 20,96 20.666 20.235.715.700
7/11/2024 22,01 21,52 -2,58% 21,09 22,38 21,50 21,51 21,53 19.705 15.847.749.300
6/11/2024 22,00 22,09 -0,94% 21,87 22,32 22,07 22,07 22,10 15.775 12.640.094.100
5/11/2024 22,27 22,30 +0,13% 22,10 22,49 22,30 22,30 22,35 9.384 6.467.263.100
4/11/2024 22,99 22,27 -1,98% 22,06 23,14 22,56 22,27 22,29 19.364 15.836.363.600
1/11/2024 22,30 22,72 +2,81% 22,28 23,15 22,86 22,71 22,75 25.612 21.897.931.300
31/10/2024 22,45 22,10 -8,30% 21,83 23,14 22,50 22,10 22,12 35.029 36.549.782.200
30/10/2024 24,49 24,10 +0,04% 23,91 24,56 24,16 24,08 24,10 10.927 8.868.953.500
29/10/2024 23,92 24,09 +0,71% 23,72 24,50 24,13 24,08 24,11 20.833 18.346.516.000
28/10/2024 25,99 23,92 -8,70% 23,86 25,99 24,38 23,91 23,93 29.198 37.611.351.600
25/10/2024 27,50 26,20 -5,55% 25,91 27,62 26,29 26,15 26,20 23.769 35.906.596.700
24/10/2024 25,33 27,74 +1,54% 25,31 28,59 27,27 27,73 27,74 76.291 101.346.534.500
23/10/2024 27,87 27,32 -2,81% 26,10 28,07 26,88 27,04 27,33 30.802 29.187.502.500
22/10/2024 26,28 28,11 +7,45% 26,28 28,14 27,35 28,07 28,12 33.874 31.807.555.200
21/10/2024 22,00 26,16 +1,91% 21,21 26,92 24,07 26,16 26,17 84.884 107.226.761.600
18/10/2024 26,00 25,67 -1,04% 25,35 26,04 25,56 25,58 25,69 16.521 15.249.663.700
17/10/2024 26,50 25,94 -3,06% 25,87 26,62 26,13 25,93 25,95 22.086 17.116.133.700
16/10/2024 27,15 26,76 -1,40% 26,69 27,34 26,86 26,72 26,76 23.509 20.140.350.900
15/10/2024 27,13 27,14 +0,04% 27,06 27,60 27,33 27,14 27,30 16.084 7.844.343.600
14/10/2024 26,81 27,13 +1,92% 26,65 27,58 27,18 27,13 27,21 16.164 12.533.861.500
11/10/2024 26,45 26,62 -0,22% 26,37 27,00 26,81 26,61 26,70 13.221 11.000.950.600
10/10/2024 26,71 26,68 -0,74% 26,51 27,25 26,90 26,67 26,70 12.370 9.478.182.000
9/10/2024 27,28 26,88 -2,43% 26,78 27,40 27,07 26,85 26,88 20.101 11.803.349.600
8/10/2024 27,12 27,55 +0,73% 26,90 27,65 27,44 27,55 27,60 12.182 10.514.281.200
7/10/2024 26,98 27,35 +2,05% 26,76 27,38 27,07 27,30 27,36 17.719 16.993.113.200
4/10/2024 26,40 26,80 +1,21% 26,30 26,91 26,75 26,80 26,83 12.276 7.064.684.500
3/10/2024 26,40 26,48 -0,90% 26,26 26,67 26,37 26,42 26,49 17.718 12.602.836.500
2/10/2024 27,21 26,72 +0,41% 26,66 27,36 26,84 26,72 26,80 12.956 9.690.574.400
1/10/2024 26,37 26,61 +1,45% 26,29 26,84 26,65 26,61 26,70 13.167 10.498.097.900
30/9/2024 26,70 26,23 -0,11% 26,00 26,73 26,19 26,22 26,25 22.571 13.742.605.700
26/9/2024 26,22 26,26 +0,81% 26,10 26,68 26,29 26,25 26,32 8.213 8.765.768.800
25/9/2024 26,90 26,05 -2,83% 25,99 26,90 26,31 26,04 26,08 18.165 10.904.199.200
24/9/2024 27,15 26,81 -1,07% 26,80 27,27 26,96 26,80 26,87 9.620 4.966.172.800
23/9/2024 27,31 27,10 -0,77% 26,79 27,33 27,03 27,06 27,11 11.604 6.940.487.000
20/9/2024 27,95 27,31 -3,43% 27,22 28,51 27,64 27,30 27,36 17.709 23.653.709.000
19/9/2024 29,05 28,28 -2,35% 28,28 29,12 28,64 28,28 28,30 7.250 4.916.003.600
18/9/2024 29,00 28,96 -1,09% 28,87 29,60 29,15 28,93 29,02 7.785 4.443.409.900
17/9/2024 29,06 29,28 +0,76% 28,85 29,29 29,16 29,27 29,28 5.760 4.595.049.100
16/9/2024 29,08 29,06 -0,07% 29,00 29,96 29,29 29,05 29,07 10.263 5.969.350.900
13/9/2024 28,29 29,08 +2,50% 28,19 29,38 28,99 29,08 29,37 16.742 17.181.157.600
12/9/2024 28,99 28,37 -3,01% 28,17 29,21 28,50 28,35 28,37 12.953 9.212.306.800
11/9/2024 28,25 29,25 +3,32% 28,23 29,25 28,84 29,12 29,25 12.580 9.431.075.400
10/9/2024 28,20 28,31 +0,28% 27,81 28,35 28,19 28,30 28,31 9.169 15.419.040.100
9/9/2024 28,34 28,23 -0,32% 27,94 28,55 28,21 28,17 28,23 10.221 6.859.265.400
6/9/2024 28,65 28,32 -0,98% 28,23 28,91 28,43 28,30 28,36 10.746 7.587.857.000
5/9/2024 28,30 28,60 +1,13% 28,09 28,60 28,34 28,48 28,60 13.622 9.964.297.300
4/9/2024 28,41 28,28 +0,82% 27,98 28,56 28,34 28,27 28,32 16.889 12.769.544.600
3/9/2024 28,21 28,05 -0,36% 27,88 28,47 28,07 28,05 28,10 13.075 10.154.060.000
2/9/2024 28,54 28,15 -1,37% 27,99 28,63 28,22 28,14 28,15 12.191 8.211.029.200
30/8/2024 29,03 28,54 -2,03% 28,30 29,14 28,59 28,53 28,55 17.299 17.610.861.400
29/8/2024 30,22 29,13 -3,61% 29,01 30,33 29,34 29,11 29,14 16.838 9.622.226.600
28/8/2024 29,82 30,22 +0,90% 29,58 30,35 30,01 30,16 30,22 12.609 6.813.882.600
27/8/2024 30,80 29,95 -2,60% 29,83 30,81 30,11 29,92 29,96 15.446 10.155.487.800
26/8/2024 31,03 30,75 -0,90% 30,49 31,14 30,65 30,59 30,78 12.231 6.933.423.100
23/8/2024 30,91 31,03 +0,58% 30,67 31,26 31,02 31,03 31,04 11.857 6.594.717.000
22/8/2024 31,87 30,85 -3,17% 30,70 32,10 31,26 30,83 30,86 14.635 10.402.870.100
21/8/2024 31,90 31,86 +0,19% 31,37 31,92 31,63 31,81 31,87 12.628 7.461.339.400
20/8/2024 31,95 31,80 -1,46% 31,61 32,18 31,88 31,80 31,89 12.495 7.069.733.100
19/8/2024 31,21 32,27 +4,13% 30,84 32,36 31,91 32,25 32,28 20.960 14.218.719.600
16/8/2024 31,45 30,99 -1,02% 30,93 31,56 31,09 30,96 31,00 8.635 8.840.242.700
15/8/2024 31,60 31,31 -1,07% 31,19 31,66 31,45 31,31 31,37 1.122 7.149.469.100
14/8/2024 31,00 31,65 +1,61% 30,64 31,80 31,32 31,62 31,65 7.039 12.079.769.600
13/8/2024 29,38 31,15 +3,56% 29,12 31,17 30,51 31,09 31,15 711 19.526.268.600
12/8/2024 29,68 30,08 +2,28% 29,40 30,29 29,93 30,06 30,10 3.194 10.324.124.600
9/8/2024 29,77 29,41 -0,81% 29,32 29,84 29,49 29,40 29,57 8.812 6.830.944.600
8/8/2024 29,69 29,65 -0,17% 29,56 29,93 29,71 29,64 29,80 1.133 7.937.497.300
7/8/2024 29,44 29,70 +1,02% 29,31 29,74 29,54 29,64 29,71 8.098 5.529.358.700
6/8/2024 28,90 29,40 +1,20% 28,77 30,04 29,70 29,39 29,43 8.395 16.675.105.400
5/8/2024 27,96 29,05 +2,83% 27,60 29,14 28,67 29,05 29,10 4.676 14.522.092.800
2/8/2024 28,20 28,25 +0,32% 28,10 28,71 28,29 28,20 28,28 5.221 5.558.447.700
1/8/2024 28,76 28,16 -2,22% 27,91 28,81 28,12 28,13 28,16 9.666 11.603.997.300
31/7/2024 29,53 28,80 -2,47% 28,68 29,53 28,90 28,75 28,81 150 9.338.856.800
30/7/2024 29,45 29,53 +0,27% 29,11 29,54 29,37 29,47 29,53 4.038 11.725.507.900
29/7/2024 29,10 29,45 -0,20% 29,10 29,66 29,38 29,36 29,45 6.702 20.396.790.500
26/7/2024 28,10 29,51 +5,77% 27,38 29,51 28,61 29,48 29,51 5.017 51.692.381.500
25/7/2024 27,94 27,90 -0,36% 27,69 28,10 27,83 27,89 27,90 1.769 13.056.407.700
24/7/2024 28,65 28,00 -2,41% 27,85 28,75 28,06 27,96 28,02 4.812 24.731.063.400
23/7/2024 28,88 28,69 -1,00% 28,23 29,08 28,52 28,60 28,69 1.365 11.641.445.200
22/7/2024 28,38 28,98 +2,15% 28,33 29,00 28,84 28,94 28,98 8.979 8.970.547.100
19/7/2024 28,35 28,37 +0,71% 28,03 28,50 28,21 28,26 28,29 9.978 17.057.183.600
18/7/2024 28,73 28,17 -2,12% 28,15 28,83 28,43 28,16 28,18 7.159 5.745.472.100
17/7/2024 28,80 28,78 -0,76% 28,53 29,14 28,87 28,76 28,80 8.749 12.692.091.300
16/7/2024 28,87 29,00 +0,35% 28,80 29,19 29,03 28,97 29,01 2.463 14.567.497.300
15/7/2024 29,36 28,90 -1,93% 28,61 29,39 28,83 28,85 28,90 4.556 9.496.848.600
12/7/2024 28,66 29,47 +2,36% 28,30 29,47 29,10 29,27 29,47 8.233 5.897.933.500
11/7/2024 29,31 28,79 -1,44% 28,73 29,48 28,95 28,78 28,80 9.129 8.099.128.800
10/7/2024 29,14 29,21 +0,48% 28,91 29,59 29,17 29,10 29,22 9.223 4.372.314.600
9/7/2024 28,50 29,07 +1,18% 28,42 29,07 28,97 29,03 29,07 7.126 8.802.933.900
8/7/2024 28,95 28,73 -0,76% 28,41 29,22 28,71 28,63 28,73 3.977 11.084.030.600
5/7/2024 29,09 28,95 +0,42% 28,70 29,50 29,06 28,95 29,11 9.825 5.407.638.700
4/7/2024 29,24 28,83 -0,17% 28,60 29,24 28,94 28,76 28,93 7.158 4.637.185.600
3/7/2024 28,91 28,88 +0,63% 28,62 29,21 28,94 28,85 28,90 1.582 9.227.844.900
2/7/2024 28,71 28,70 -0,83% 28,65 29,29 28,79 28,70 28,78 9.020 6.842.234.700
1/7/2024 28,23 28,94 +0,84% 27,98 29,05 28,62 28,84 28,95 3.390 18.500.533.100
28/6/2024 28,96 28,70 -2,11% 28,70 29,43 28,99 28,70 28,90 60 7.785.852.500
27/6/2024 28,83 29,32 +0,86% 28,83 29,40 29,17 29,17 29,32 6.411 4.368.242.000
26/6/2024 29,09 29,07 -1,09% 28,73 29,29 28,98 29,07 29,08 7.566 4.313.846.700
25/6/2024 29,26 29,39 +0,51% 28,98 29,42 29,28 29,25 29,40 6.088 4.381.277.400
24/6/2024 28,97 29,24 +0,65% 28,82 29,42 29,23 29,24 29,28 7.398 4.710.350.900
21/6/2024 28,92 29,05 +0,90% 28,38 29,05 28,85 28,96 29,05 1.692 14.316.871.200
20/6/2024 29,50 28,79 -2,11% 28,57 29,86 28,87 28,79 28,85 8.404 9.495.505.300
19/6/2024 28,81 29,41 +2,05% 28,64 29,41 29,01 29,35 29,44 7.188 14.590.563.100
18/6/2024 28,65 28,82 +0,42% 28,46 28,89 28,71 28,81 28,83 8.075 15.540.787.200
17/6/2024 28,74 28,70 -0,14% 28,50 28,86 28,69 28,70 28,74 4.431 8.180.883.900
14/6/2024 28,27 28,74 +0,45% 28,18 28,92 28,63 28,70 28,75 6.203 4.443.115.600
13/6/2024 28,41 28,61 -0,31% 28,41 28,94 28,62 28,61 28,62 7.408 6.722.022.000
12/6/2024 29,18 28,70 -1,10% 28,26 29,38 28,62 28,70 28,77 2.295 16.590.152.200
11/6/2024 29,15 29,02 +0,76% 28,69 29,46 28,99 29,00 29,06 4.034 3.374.642.600
10/6/2024 28,61 28,80 +0,31% 28,37 28,91 28,69 28,79 28,82 4.575 3.612.395.400
7/6/2024 28,32 28,71 -1,20% 28,32 28,93 28,72 28,66 28,78 8.101 5.298.658.200
6/6/2024 28,54 29,06 +1,18% 28,50 29,61 29,25 29,05 29,06 6.533 4.820.198.500
5/6/2024 28,25 28,72 +1,09% 28,04 28,92 28,44 28,66 28,72 6.734 15.800.227.000
4/6/2024 28,62 28,41 -0,70% 28,08 28,80 28,48 28,40 28,49 4.234 15.866.923.700
3/6/2024 27,11 28,61 +5,38% 27,11 28,87 28,42 28,60 28,74 2.747 14.754.894.300
31/5/2024 28,25 27,15 -3,38% 26,72 28,32 27,26 27,10 27,16 3.938 17.916.292.100
29/5/2024 29,80 28,10 -6,02% 27,85 29,89 28,65 28,08 28,14 6.471 23.434.330.000
28/5/2024 30,35 29,90 -0,17% 29,61 30,35 29,83 29,89 29,90 9.252 20.050.142.600
27/5/2024 29,70 29,95 +0,84% 29,58 30,02 29,86 29,76 29,95 3.032 3.493.370.400
24/5/2024 29,74 29,70 -1,30% 29,53 30,21 29,80 29,63 29,70 5.744 9.339.118.600
23/5/2024 29,90 30,09 0,00% 29,79 30,42 30,08 30,07 30,10 7.475 4.916.219.100
22/5/2024 30,00 30,09 -0,20% 28,83 30,26 29,88 30,08 30,15 14 18.161.915.400
21/5/2024 30,97 30,15 -2,33% 30,00 31,06 30,25 30,14 30,17 4.567 5.858.590.600
20/5/2024 30,00 30,87 +1,78% 29,96 30,97 30,56 30,86 30,94 8.812 12.671.197.400
17/5/2024 30,04 30,33 +0,17% 30,00 30,46 30,29 30,25 30,33 8.124 8.253.131.000
16/5/2024 30,56 30,28 -0,26% 30,02 30,56 30,19 30,21 30,28 9.678 9.864.736.300
15/5/2024 30,50 30,36 -0,20% 30,02 30,54 30,31 30,34 30,36 7.108 4.297.771.500
14/5/2024 30,46 30,42 +0,20% 30,25 30,63 30,39 30,38 30,42 5.505 3.896.831.400
13/5/2024 30,07 30,36 +1,10% 29,95 30,51 30,32 30,36 30,39 6.985 6.928.785.900
10/5/2024 30,30 30,03 -1,18% 29,81 30,56 30,02 30,00 30,07 6.448 7.434.824.200
9/5/2024 30,07 30,39 -0,20% 29,68 30,49 30,19 30,37 30,40 5.928 4.591.213.700
8/5/2024 29,92 30,45 +1,03% 29,59 30,45 30,18 30,44 30,45 5.223 5.438.684.600
7/5/2024 30,14 30,14 +0,37% 30,00 30,50 30,23 30,12 30,19 8.924 7.934.789.700
6/5/2024 30,14 30,03 -0,76% 29,94 30,43 30,09 30,01 30,04 7.403 4.363.272.800
3/5/2024 30,43 30,26 +1,58% 29,91 30,61 30,14 30,24 30,26 1.949 23.926.275.800
2/5/2024 30,19 29,79 +0,91% 29,79 30,22 29,96 29,77 29,79 2.787 16.417.991.000
30/4/2024 29,92 29,52 -1,86% 29,09 30,07 29,57 29,51 29,55 6.191 11.907.283.900
29/4/2024 29,36 30,08 +5,36% 29,20 30,39 30,02 30,08 30,10 648 27.545.494.000
26/4/2024 27,40 28,55 +5,16% 27,31 28,66 28,15 28,52 28,56 423 21.130.832.900
25/4/2024 28,79 27,15 -5,66% 27,11 28,98 27,65 27,15 27,16 7.391 13.558.209.500
24/4/2024 28,79 28,78 -1,07% 28,68 29,15 28,90 28,77 28,98 1.713 8.543.413.800
23/4/2024 28,85 29,09 +0,31% 28,54 29,25 28,98 29,08 29,10 8.166 9.014.559.000
22/4/2024 28,23 29,00 +2,29% 28,22 29,25 28,98 28,95 29,09 6.793 12.284.968.300
19/4/2024 28,40 28,35 -0,18% 28,03 28,83 28,42 28,20 28,37 841 13.804.327.000
18/4/2024 28,34 28,40 +0,35% 27,50 28,47 28,01 28,39 28,40 8.033 13.696.082.900
17/4/2024 29,66 28,30 -3,81% 28,17 29,66 28,70 28,21 28,35 4.004 18.032.498.100
16/4/2024 29,31 29,42 +0,14% 28,95 29,83 29,48 29,41 29,42 3.982 7.938.891.400
15/4/2024 30,00 29,38 -2,23% 29,30 30,15 29,66 29,38 29,47 4.639 12.274.738.400
12/4/2024 30,11 30,05 -0,23% 29,74 30,17 29,99 30,03 30,08 738 8.546.736.500
11/4/2024 30,77 30,12 -2,08% 30,01 30,96 30,24 30,12 30,13 3.121 8.931.367.200
10/4/2024 31,30 30,76 -1,88% 30,63 31,48 30,96 30,76 30,92 327 19.510.745.000
9/4/2024 31,19 31,35 +0,64% 31,19 31,83 31,52 31,32 31,46 5.766 14.369.677.400
8/4/2024 31,24 31,15 -0,26% 30,90 31,63 31,15 31,12 31,18 2.303 10.396.102.000
5/4/2024 31,65 31,23 -1,26% 31,23 32,20 31,53 31,23 31,44 1.865 11.307.452.400
4/4/2024 31,62 31,63 +0,19% 31,54 32,58 32,14 31,63 31,72 1.787 7.651.262.900
3/4/2024 32,01 31,57 -1,34% 31,22 32,02 31,59 31,56 31,58 8.862 7.358.109.900
2/4/2024 32,20 32,00 -0,96% 31,78 32,45 32,08 31,95 32,06 5.105 4.109.976.900
1/4/2024 33,06 32,31 -1,88% 32,30 33,06 32,37 32,27 32,31 6.151 7.046.883.300
28/3/2024 33,33 32,93 -1,41% 32,39 33,45 32,74 32,89 32,94 1.479 11.681.178.400
27/3/2024 33,34 33,40 +0,21% 33,10 33,66 33,41 33,40 33,50 4.407 3.281.563.100
26/3/2024 34,13 33,33 -2,26% 33,28 34,14 33,49 33,32 33,38 6.212 5.992.604.400
25/3/2024 34,31 34,10 -0,03% 33,73 34,36 34,04 34,10 34,14 5.320 3.719.310.700
22/3/2024 34,28 34,11 -1,98% 34,04 34,74 34,28 34,10 34,19 6.955 5.093.452.500
21/3/2024 34,58 34,80 0,00% 34,35 34,90 34,71 34,80 34,81 5.745 5.396.040.100
20/3/2024 33,20 34,80 +4,50% 33,15 34,95 34,47 34,80 34,85 2.877 8.791.672.400
19/3/2024 33,24 33,30 -0,03% 32,94 33,63 33,33 33,30 33,31 1.709 8.118.961.100
18/3/2024 34,10 33,31 -2,32% 32,93 34,59 33,68 33,18 33,32 2.077 19.426.907.800
15/3/2024 32,85 34,10 +4,03% 32,84 34,20 33,85 34,06 34,12 4.621 17.548.957.400
14/3/2024 33,35 32,78 -3,70% 32,00 34,20 32,94 32,76 32,88 9.960 40.045.999.700
13/3/2024 33,38 34,04 +1,37% 33,14 34,39 33,79 34,03 34,05 965 10.575.843.400
12/3/2024 32,99 33,58 +2,50% 32,52 33,68 33,37 33,44 33,59 9.067 7.437.057.000
11/3/2024 32,80 32,76 -0,73% 32,72 33,18 32,94 32,72 32,82 6.090 3.803.989.100
8/3/2024 32,76 33,00 +0,46% 32,64 33,48 33,12 0,00 0,00 5.909 5.360.967.000
7/3/2024 33,38 32,85 -1,59% 32,75 33,62 33,04 32,84 32,91 7.151 5.908.333.800
6/3/2024 32,96 33,38 +2,14% 32,88 33,97 33,58 33,37 33,49 388 8.024.131.600
5/3/2024 33,83 32,68 -2,91% 32,68 33,83 33,09 32,66 32,75 8.127 9.623.856.800
4/3/2024 34,35 33,66 -1,58% 33,63 34,49 33,85 33,64 33,66 8.033 6.961.115.600
1/3/2024 32,95 34,20 +4,01% 32,61 34,36 33,97 34,20 34,22 166 9.239.826.700
29/2/2024 34,02 32,88 -3,41% 32,88 34,03 33,19 32,88 33,00 7.962 8.869.296.700
28/2/2024 33,97 34,04 +0,03% 33,11 34,37 33,92 33,99 34,04 7.419 6.600.120.900
27/2/2024 33,77 34,03 +2,35% 33,67 34,61 34,19 34,01 34,18 8.927 7.084.956.800
26/2/2024 33,50 33,25 -0,84% 33,24 33,96 33,58 33,23 33,25 591 6.080.611.100
23/2/2024 33,74 33,53 -0,59% 33,31 33,95 33,60 0,00 0,00 937 9.228.322.500
22/2/2024 33,14 33,73 +2,03% 33,13 33,91 33,61 33,70 33,73 1.083 9.412.522.100
21/2/2024 32,71 33,06 +1,04% 32,15 33,06 32,89 32,93 33,09 3.836 12.908.097.400
20/2/2024 32,43 32,72 +0,58% 32,18 33,16 32,78 32,71 32,76 8.479 14.691.081.100
19/2/2024 33,32 32,53 -2,08% 32,40 33,32 32,83 32,53 32,62 463 7.791.360.200
16/2/2024 32,22 33,22 +4,14% 31,72 33,38 32,87 33,19 33,22 2.565 15.668.531.600
15/2/2024 31,10 31,90 +3,40% 31,06 32,07 31,55 31,86 31,99 8.502 15.960.192.300
14/2/2024 31,54 30,85 -3,14% 30,85 31,85 31,30 30,85 30,92 9.396 10.498.194.900
9/2/2024 32,10 31,85 -0,75% 31,70 32,37 31,96 0,00 0,00 5.623 3.815.713.400
8/2/2024 32,37 32,09 -1,47% 31,88 32,39 32,13 32,09 32,28 9.211 6.302.282.600
7/2/2024 31,73 32,57 +2,65% 31,59 32,86 32,48 32,55 32,59 8.332 11.811.585.800
6/2/2024 31,33 31,73 +1,37% 31,29 31,95 31,59 31,67 31,74 8.873 6.912.302.400
5/2/2024 31,21 31,30 +0,06% 30,91 31,48 31,21 31,29 31,30 8.310 5.445.953.800
2/2/2024 31,85 31,28 -2,16% 31,20 32,12 31,49 31,27 31,38 1.614 8.657.087.300
1/2/2024 31,63 31,97 +0,76% 31,01 32,24 31,78 31,96 32,00 1.817 13.033.504.600
31/1/2024 31,50 31,73 +1,63% 31,44 32,91 32,15 31,73 31,77 4.606 12.887.793.900
30/1/2024 31,97 31,22 -2,28% 30,66 32,03 31,09 31,22 31,28 1.166 16.971.265.200
29/1/2024 30,93 31,95 +2,80% 30,81 32,04 31,61 31,95 31,97 9.138 11.096.993.600
26/1/2024 31,59 31,08 -1,61% 30,91 31,72 31,25 31,07 31,08 1.580 10.771.841.900
25/1/2024 32,18 31,59 -1,92% 31,59 32,31 31,93 31,58 31,63 8.629 10.708.553.300
24/1/2024 32,77 32,21 -0,83% 32,17 33,12 32,57 32,20 32,35 8.065 7.879.924.900
23/1/2024 32,61 32,48 +0,28% 32,04 32,71 32,44 32,48 32,55 9.584 9.896.168.700
22/1/2024 32,66 32,39 -1,28% 32,12 33,01 32,45 32,35 32,42 8.107 6.083.946.500
19/1/2024 33,04 32,81 -0,94% 32,11 33,09 32,63 32,73 32,90 6.111 17.884.937.900
18/1/2024 33,45 33,12 -0,96% 32,58 33,59 32,93 33,10 33,18 1.250 10.902.838.100
17/1/2024 33,78 33,44 -1,24% 33,44 34,45 33,75 33,44 33,58 9.118 7.473.678.100
16/1/2024 34,30 33,86 -1,80% 33,47 34,32 33,80 33,86 33,89 9.041 5.441.022.900
15/1/2024 35,15 34,48 -1,91% 34,37 35,17 34,65 34,45 34,48 4.642 3.078.175.100
12/1/2024 34,76 35,15 +1,85% 34,76 35,52 35,16 35,13 35,16 6.942 8.751.473.700
11/1/2024 35,01 34,51 -1,51% 34,34 35,11 34,62 34,50 34,54 8.887 7.962.372.400
10/1/2024 35,26 35,04 -0,93% 35,04 35,55 35,22 35,03 35,14 6.338 5.286.944.700
9/1/2024 36,00 35,37 -2,37% 35,01 36,11 35,32 35,35 35,37 9.157 8.532.791.700
8/1/2024 35,23 36,23 +2,84% 34,93 36,34 36,03 36,12 36,23 9.401 8.133.271.800
5/1/2024 34,19 35,23 +1,94% 34,16 35,55 35,20 35,21 35,28 6.746 6.709.230.100
4/1/2024 34,86 34,56 -0,83% 34,43 34,97 34,59 34,51 34,66 7.360 16.857.285.100
3/1/2024 35,19 34,85 -0,88% 34,72 35,43 34,97 34,85 34,88 6.414 5.691.215.100
2/1/2024 35,76 35,16 -1,65% 34,89 35,80 35,25 35,00 35,18 5.881 4.361.751.000
28/12/2023 36,18 35,75 -0,83% 35,55 36,18 35,84 35,66 35,75 3.952 3.563.436.100
27/12/2023 35,83 36,05 +0,22% 35,51 36,07 35,89 36,04 36,05 4.212 3.128.755.300
26/12/2023 36,48 35,97 -0,69% 35,77 36,48 36,02 35,94 35,98 301 5.206.774.600
22/12/2023 35,89 36,22 +1,60% 35,80 36,32 36,11 36,20 36,22 8.168 5.155.701.000
21/12/2023 35,83 35,65 +0,76% 35,36 36,10 35,69 35,52 35,66 9.684 7.770.829.900
20/12/2023 36,15 35,38 -2,72% 35,28 36,58 35,77 35,36 35,45 7.326 5.402.068.400
19/12/2023 35,90 36,37 +2,02% 35,86 36,40 36,23 36,29 36,39 9.188 5.430.810.700
18/12/2023 35,32 35,65 +1,89% 35,03 36,05 35,57 35,64 35,67 245 8.879.137.800
15/12/2023 36,23 34,99 -3,66% 34,99 36,74 35,46 34,99 35,43 5.911 19.548.395.600
14/12/2023 36,65 36,32 -0,60% 35,98 37,18 36,32 36,22 36,34 759 8.587.734.700
13/12/2023 35,52 36,54 +3,13% 35,15 36,97 36,13 36,53 36,75 2.319 11.129.875.400
12/12/2023 35,10 35,43 +0,65% 34,94 35,53 35,32 35,40 35,55 8.489 7.968.066.200
11/12/2023 35,56 35,20 -1,01% 34,80 35,56 35,11 35,20 35,37 7.644 6.654.075.400
8/12/2023 35,60 35,56 -0,45% 35,30 36,04 35,65 35,49 35,70 8.254 5.567.868.900
7/12/2023 36,60 35,72 -2,40% 35,52 36,75 36,05 35,66 35,84 8.661 10.360.188.400
6/12/2023 34,86 36,60 +6,03% 34,63 36,88 36,08 36,60 36,65 9.889 22.942.285.100
5/12/2023 34,00 34,52 +1,53% 33,90 34,62 34,28 34,41 34,53 1.317 12.690.016.800
4/12/2023 33,81 34,00 -0,58% 33,81 34,29 34,06 34,00 34,02 6.326 5.230.314.200
1/12/2023 33,83 34,20 +1,24% 33,29 34,20 33,86 34,03 34,24 1.164 7.402.770.400
30/11/2023 33,56 33,78 +1,75% 33,14 34,13 33,72 33,75 33,78 2.297 15.204.973.500
29/11/2023 33,61 33,20 -1,04% 32,87 33,98 33,24 33,18 33,20 2.847 10.592.352.400
28/11/2023 33,55 33,55 +0,42% 33,00 33,84 33,39 33,54 33,57 8.520 22.495.767.500
27/11/2023 34,11 33,41 -2,59% 33,14 34,27 33,37 33,37 33,41 3.032 9.955.176.000
24/11/2023 34,66 34,30 -1,10% 34,02 34,66 34,26 34,30 34,32 6.805 5.956.675.000
23/11/2023 34,44 34,68 +0,99% 34,13 34,99 34,68 34,67 34,82 3.861 2.441.165.100
22/11/2023 34,32 34,34 +0,59% 34,26 35,28 34,71 34,25 34,34 2.948 12.554.329.200
21/11/2023 34,76 34,14 -1,61% 34,01 34,76 34,23 34,12 34,29 8.956 6.549.145.200
20/11/2023 34,15 34,70 +2,21% 33,74 34,90 34,48 34,69 34,80 2.121 9.032.825.500
17/11/2023 34,50 33,95 -0,76% 33,59 34,51 33,98 33,94 34,01 33 9.156.963.800
16/11/2023 33,54 34,21 +2,43% 33,05 34,30 33,71 34,20 34,24 4.039 25.784.669.600
14/11/2023 32,10 33,40 +4,80% 31,90 33,51 33,22 33,30 33,42 4.752 11.013.018.600
13/11/2023 32,54 31,87 -2,09% 31,84 32,54 32,06 31,85 31,90 8.748 6.430.958.800
10/11/2023 32,76 32,55 +0,53% 32,22 32,76 32,43 32,33 32,56 9.576 5.999.765.900
9/11/2023 33,03 32,38 -0,98% 32,25 33,03 32,62 32,37 32,47 8.922 7.432.897.400
8/11/2023 32,61 32,70 +0,86% 32,38 33,31 32,75 32,69 32,83 9.201 7.944.700.600
7/11/2023 31,41 32,42 +2,76% 31,28 32,55 32,20 32,42 32,45 2.761 10.878.386.700
6/11/2023 31,74 31,55 +0,35% 31,08 31,84 31,33 31,46 31,60 2.184 10.893.281.200
3/11/2023 31,50 31,44 +2,31% 30,85 31,55 31,16 31,34 31,44 8.082 23.310.934.000
1/11/2023 30,53 30,73 +1,45% 30,23 30,92 30,53 30,71 30,83 3.058 10.771.327.100
31/10/2023 30,07 30,29 +1,34% 29,61 30,56 30,26 30,28 30,30 7.766 26.100.142.000
30/10/2023 31,45 29,89 -4,72% 29,66 31,96 30,73 29,87 29,90 2.082 19.003.627.300
27/10/2023 34,05 31,37 -8,25% 30,92 34,09 31,92 31,36 31,37 3.024 36.802.382.500
26/10/2023 33,39 34,19 +3,01% 33,23 34,27 33,87 34,12 34,19 4.732 16.951.453.400
25/10/2023 34,00 33,19 -2,47% 33,12 34,15 33,35 33,18 33,21 7.758 4.571.355.800
24/10/2023 34,20 34,03 +0,53% 33,93 34,37 34,08 34,01 34,04 8.626 9.113.558.700
23/10/2023 33,55 33,85 +0,33% 33,18 34,16 33,86 33,81 33,87 7.253 8.975.434.400
20/10/2023 33,65 33,74 -0,24% 33,51 34,20 33,80 33,60 33,78 7.273 7.289.180.500
19/10/2023 33,90 33,82 -0,21% 33,65 34,38 34,00 33,81 33,84 3.349 15.419.575.000
18/10/2023 33,93 33,89 -0,18% 33,64 34,23 33,92 33,86 33,90 3.149 9.052.437.400
17/10/2023 34,02 33,95 -1,88% 33,81 34,45 34,09 33,92 33,95 2.598 9.601.077.600
16/10/2023 34,29 34,60 +1,65% 33,74 34,79 34,43 34,59 34,61 2.827 8.975.724.500
13/10/2023 35,90 34,04 -5,21% 34,02 35,92 34,70 34,03 34,06 5.908 13.812.220.400
11/10/2023 36,20 35,91 -0,72% 35,62 36,47 35,98 35,90 35,96 9.645 9.955.688.000
10/10/2023 35,54 36,17 +2,26% 35,46 36,50 36,18 36,17 36,22 5.258 18.352.851.700
9/10/2023 35,00 35,37 +0,54% 34,47 35,41 35,02 35,37 35,42 8.226 8.485.156.100
6/10/2023 35,05 35,18 -0,99% 35,00 35,63 35,18 35,16 35,27 8.985 5.522.586.500
5/10/2023 35,65 35,53 -0,34% 35,14 36,02 35,54 35,53 35,56 8.904 6.107.947.000
4/10/2023 35,07 35,65 +1,51% 35,02 36,12 35,71 35,65 35,79 921 11.029.333.900
3/10/2023 36,01 35,12 -2,74% 34,99 36,07 35,33 35,10 35,22 4.919 13.360.144.300
2/10/2023 36,48 36,11 -2,77% 35,81 36,89 36,27 36,11 36,16 8.327 9.106.929.600
29/9/2023 37,04 37,14 +1,95% 36,69 37,35 37,08 37,12 37,27 8.731 9.036.751.800
28/9/2023 36,17 36,43 -0,38% 36,03 36,82 36,47 36,42 36,47 9.204 9.603.286.800
27/9/2023 37,01 36,57 -1,24% 36,27 37,31 36,62 36,50 36,58 4.145 10.871.085.300
26/9/2023 37,30 37,03 -1,25% 36,87 37,68 37,25 36,99 37,05 2.886 23.604.763.300
25/9/2023 36,95 37,50 +1,08% 36,66 37,75 37,45 37,43 37,53 6.336 11.160.912.900
22/9/2023 37,35 37,10 -0,40% 36,91 37,73 37,29 37,09 37,10 9.564 11.351.613.300
21/9/2023 37,78 37,25 -1,43% 37,00 37,78 37,23 37,23 37,32 4.088 15.550.075.400
20/9/2023 37,84 37,79 -0,11% 37,28 38,08 37,60 37,77 37,94 199 14.474.434.000
19/9/2023 38,60 37,83 -1,59% 37,54 38,60 37,86 37,73 37,83 7.699 10.819.173.200
18/9/2023 37,82 38,44 +2,26% 37,75 38,78 38,40 38,44 38,45 6.831 10.082.295.100
15/9/2023 39,00 37,59 -3,64% 37,57 39,23 37,82 37,59 37,60 8.676 14.517.054.800
14/9/2023 40,05 39,01 -2,67% 38,88 40,39 39,39 39,00 39,08 233 10.892.010.400
13/9/2023 40,37 40,08 -0,79% 40,08 40,62 40,37 40,08 40,30 1.434 10.520.788.100
12/9/2023 39,47 40,40 +2,46% 39,17 40,40 39,90 40,36 40,41 8.801 14.948.447.800
11/9/2023 38,20 39,43 +2,55% 38,20 39,45 39,19 39,29 39,43 7.907 9.496.055.500
8/9/2023 38,41 38,45 -0,26% 38,27 38,83 38,52 38,41 38,55 6.057 7.483.038.400
6/9/2023 39,28 38,55 -2,16% 38,55 39,46 38,83 38,54 38,56 8.825 8.616.755.600
5/9/2023 39,91 39,40 -1,50% 39,36 40,19 39,63 39,38 39,40 9.185 10.655.007.300
4/9/2023 39,51 40,00 +0,50% 39,42 40,20 39,90 40,00 40,10 4.699 7.035.733.100
1/9/2023 39,21 39,80 +2,08% 38,88 39,85 39,50 39,80 39,81 437 13.217.055.900
31/8/2023 39,68 38,99 -1,76% 38,40 39,69 38,98 38,97 39,00 5.457 32.795.887.700
30/8/2023 40,32 39,69 -1,76% 39,23 40,55 39,64 39,67 39,69 2.165 11.544.789.800
29/8/2023 40,42 40,40 +0,70% 39,81 40,72 40,20 40,37 40,42 4.485 12.941.172.500
28/8/2023 40,09 40,12 +0,07% 39,56 40,29 39,86 40,07 40,12 3.574 14.559.057.400
25/8/2023 40,17 40,09 -0,10% 39,60 40,43 39,93 40,09 40,10 5.882 16.294.998.900
24/8/2023 40,60 40,13 -1,86% 40,06 40,87 40,29 40,13 40,23 2.414 13.661.137.600
23/8/2023 41,20 40,89 -0,73% 40,46 41,21 40,71 40,81 40,89 4.851 14.418.237.300
22/8/2023 41,32 41,19 +0,10% 40,79 41,39 41,07 41,15 41,19 271 10.895.140.300
21/8/2023 41,02 41,15 -0,60% 41,02 41,62 41,27 41,12 41,16 9.341 7.488.065.800
18/8/2023 41,87 41,40 -0,79% 41,37 41,91 41,60 41,40 41,50 62 8.786.225.700
17/8/2023 41,89 41,73 -0,07% 41,29 42,24 41,71 41,73 41,83 6.027 15.621.836.200
16/8/2023 42,41 41,76 -2,09% 41,72 42,69 42,19 41,71 41,84 5.053 16.572.273.500
15/8/2023 42,97 42,65 -1,00% 42,58 43,41 42,88 42,62 42,69 8.405 5.321.491.400
14/8/2023 43,19 43,08 -1,08% 42,93 43,47 43,08 43,08 43,09 9.293 6.672.475.200
11/8/2023 43,98 43,55 -1,49% 43,37 44,19 43,80 43,54 43,61 9.414 12.099.474.500
10/8/2023 43,26 44,21 +2,20% 43,13 44,49 44,07 44,21 44,27 8.765 9.287.703.800
9/8/2023 43,54 43,26 -0,64% 42,79 43,65 43,14 43,22 43,26 58 7.378.850.500
8/8/2023 43,95 43,54 -2,20% 43,20 44,42 43,84 43,54 43,65 524 9.119.888.000
7/8/2023 44,60 44,52 -0,16% 44,35 45,21 44,65 44,45 44,58 8.560 7.190.880.600
4/8/2023 44,32 44,59 +0,50% 44,08 44,86 44,60 44,52 44,61 1.549 11.681.521.900
3/8/2023 44,15 44,37 +0,80% 43,92 44,98 44,33 44,25 44,37 1.088 10.816.635.600
2/8/2023 43,40 44,02 +1,36% 43,03 44,31 43,77 44,00 44,13 3.382 15.320.328.600
1/8/2023 43,38 43,43 +0,39% 42,69 43,65 43,21 43,41 43,45 8.812 22.458.981.600
31/7/2023 44,19 43,26 -1,68% 43,10 44,27 43,34 43,26 43,34 1.225 21.110.798.500
28/7/2023 44,46 44,00 -0,18% 43,40 44,46 43,83 43,95 44,00 2.681 11.387.164.300
27/7/2023 45,05 44,08 -1,72% 43,90 45,65 44,31 44,08 44,11 1.374 9.898.031.400
26/7/2023 44,32 44,85 +1,24% 44,30 45,04 44,71 44,85 44,92 7.973 6.069.615.100
25/7/2023 44,45 44,30 +0,23% 43,75 44,88 44,21 44,30 44,39 8.670 15.664.508.500
24/7/2023 44,18 44,20 -0,99% 43,93 44,67 44,26 44,19 44,25 2.829 13.807.286.200
21/7/2023 44,02 44,64 +1,94% 43,88 44,72 44,51 44,50 44,73 1.536 10.345.884.800
20/7/2023 43,90 43,79 -0,52% 43,40 44,22 43,78 43,76 43,82 9.797 12.542.128.500
19/7/2023 44,34 44,02 -0,74% 43,56 44,60 44,06 44,00 44,03 1.633 9.477.596.400
18/7/2023 45,13 44,35 -1,49% 44,19 45,23 44,60 44,35 44,43 9.745 8.495.113.300
17/7/2023 44,31 45,02 +0,83% 44,31 45,20 44,87 45,00 45,13 120 6.589.387.500
14/7/2023 45,08 44,65 -1,17% 44,38 45,37 44,66 44,64 44,71 1.017 9.886.963.600
13/7/2023 45,04 45,18 +0,22% 44,90 45,81 45,26 45,06 45,19 9.314 9.425.567.600
12/7/2023 44,85 45,08 +0,67% 44,85 45,92 45,38 45,07 45,13 8.897 8.398.575.200
11/7/2023 44,65 44,78 -0,58% 44,11 44,98 44,67 44,75 44,78 2.073 9.685.492.400
10/7/2023 45,50 45,04 -1,53% 45,01 45,83 45,28 45,03 45,10 9.751 7.512.594.500
7/7/2023 46,05 45,74 -0,33% 45,62 46,30 45,82 45,71 45,74 2.400 18.336.130.200
6/7/2023 45,80 45,89 -1,10% 45,64 46,37 45,95 45,89 45,93 9.799 7.899.433.500
5/7/2023 46,03 46,40 +0,59% 45,63 46,84 46,37 46,35 46,40 9.304 10.422.626.300
4/7/2023 46,20 46,13 -0,86% 45,90 46,38 46,18 46,05 46,14 7.826 5.930.975.400
3/7/2023 46,53 46,53 +1,13% 46,04 46,56 46,43 46,42 46,55 1.829 9.317.224.100
30/6/2023 45,12 46,01 +2,75% 45,05 46,26 45,98 46,00 46,01 2.193 19.975.394.000
29/6/2023 44,17 44,78 +2,28% 43,90 45,09 44,74 44,78 44,97 7.444 16.186.870.000
28/6/2023 42,63 43,78 +1,98% 42,63 44,02 43,67 43,78 43,90 7.374 15.121.894.700
27/6/2023 43,50 42,93 -0,97% 42,44 43,96 42,82 42,91 43,03 4.004 9.990.707.300
26/6/2023 43,85 43,35 -0,89% 42,92 44,11 43,33 43,34 43,48 388 9.032.161.500
23/6/2023 43,21 43,74 +0,97% 42,77 44,07 43,69 43,74 43,77 4.396 11.483.226.100
22/6/2023 43,94 43,32 -2,12% 42,95 44,28 43,20 43,28 43,35 1.361 27.270.829.200
21/6/2023 44,50 44,26 -0,54% 43,90 44,69 44,15 44,25 44,33 1.942 21.225.941.000
20/6/2023 45,28 44,50 -1,83% 43,84 45,38 44,34 44,49 44,50 186 19.392.725.400
19/6/2023 45,30 45,33 +0,31% 45,13 45,67 45,34 45,29 45,37 6.724 4.898.580.600
16/6/2023 45,08 45,19 -0,66% 45,08 46,27 45,35 45,18 45,20 410 16.180.762.300
15/6/2023 45,28 45,49 -0,76% 45,28 46,05 45,69 45,40 45,49 2.135 10.551.476.100
14/6/2023 45,71 45,84 +1,04% 45,23 45,89 45,64 45,75 45,85 5.256 16.762.252.000
13/6/2023 46,20 45,37 -1,52% 45,13 46,58 45,48 45,25 45,37 7.037 19.433.769.100
12/6/2023 45,81 46,07 +0,50% 45,81 46,60 46,23 46,00 46,07 3.727 12.973.664.400
9/6/2023 44,15 45,84 +4,30% 44,14 46,11 45,94 45,76 45,84 2.081 173.638.194.400
7/6/2023 44,71 43,95 -0,72% 43,84 44,89 44,11 43,94 43,98 2.646 11.921.714.700
6/6/2023 42,94 44,27 +3,94% 42,79 44,94 43,91 44,22 44,28 1.536 25.511.452.000
5/6/2023 41,91 42,59 +1,43% 41,91 42,75 42,50 42,55 42,62 2.683 11.630.428.400
2/6/2023 41,90 41,99 +0,96% 41,51 42,28 41,98 41,88 41,99 9.832 8.740.263.800
1/6/2023 40,29 41,59 +1,89% 40,28 41,95 41,30 41,50 41,60 9.698 19.312.352.100
31/5/2023 40,85 40,82 -0,56% 40,58 41,55 40,94 40,80 41,02 3.090 31.025.617.600
30/5/2023 41,72 41,05 -0,92% 40,86 41,76 41,13 41,02 41,08 3.944 11.304.947.400
29/5/2023 41,14 41,43 +0,56% 40,97 41,44 41,29 41,30 41,43 7.489 6.299.062.500
26/5/2023 40,96 41,20 +2,01% 40,47 41,46 41,06 41,20 41,25 9.256 16.023.095.200
25/5/2023 40,04 40,39 +2,85% 39,71 40,75 40,27 40,38 40,44 7.952 16.323.697.400
24/5/2023 39,21 39,27 -0,20% 39,17 39,74 39,35 39,25 39,33 8.571 8.239.135.300
23/5/2023 39,73 39,35 -1,13% 39,21 40,07 39,45 39,34 39,37 3.707 11.449.113.100
22/5/2023 39,60 39,80 +0,94% 39,49 40,30 39,87 39,75 39,80 3.775 11.184.117.400
19/5/2023 38,98 39,43 +2,28% 38,57 39,91 39,48 39,41 39,47 5.093 13.592.054.800
18/5/2023 37,89 38,55 +1,45% 37,81 38,84 38,47 38,54 38,58 2.457 10.400.924.100
17/5/2023 38,00 38,00 +0,53% 37,83 38,10 37,99 37,90 38,00 2.360 13.064.689.900
16/5/2023 37,78 37,80 -0,68% 37,66 38,43 38,00 37,79 37,81 1.564 16.442.859.900
15/5/2023 38,19 38,06 0,00% 37,96 38,53 38,29 38,01 38,06 1.754 23.347.072.800
12/5/2023 37,28 38,06 +0,90% 37,17 38,30 38,05 38,05 38,06 2.022 11.813.252.500
11/5/2023 38,45 37,72 -2,20% 37,59 38,45 37,90 37,67 37,77 1.597 13.621.518.900
10/5/2023 38,58 38,57 +0,13% 38,26 38,86 38,60 38,55 38,62 195 9.187.821.700
9/5/2023 37,72 38,52 +2,12% 37,38 38,83 38,46 38,52 38,59 4.533 12.440.030.400
8/5/2023 37,84 37,72 +0,77% 37,60 38,10 37,86 37,71 37,72 612 8.582.116.400
5/5/2023 37,20 37,43 +1,93% 36,97 37,82 37,45 37,43 37,45 15 11.264.152.700
4/5/2023 37,00 36,72 +0,38% 36,28 37,51 36,81 36,72 36,76 5.495 8.713.083.500
3/5/2023 36,69 36,58 -1,03% 36,35 36,97 36,59 36,58 36,59 6.171 9.465.664.800
2/5/2023 37,05 36,96 -0,78% 36,48 37,31 36,76 36,95 36,98 655 18.399.787.600
28/4/2023 35,98 37,25 +3,47% 35,49 37,62 36,97 37,23 37,25 6.499 16.989.837.000
27/4/2023 36,00 36,00 -0,08% 35,56 36,20 35,96 36,00 36,04 1.626 10.176.121.900
26/4/2023 35,80 36,03 +0,61% 35,43 36,23 35,85 36,03 36,04 4.184 10.339.876.900
25/4/2023 36,25 35,81 -2,16% 35,40 36,40 35,68 35,81 35,82 9.283 16.834.098.800
24/4/2023 36,70 36,60 -1,29% 36,37 37,30 36,83 36,59 36,60 322 10.517.362.000
20/4/2023 36,59 37,08 +1,39% 35,92 37,21 36,66 37,08 37,10 7.792 14.720.124.200
19/4/2023 37,27 36,57 -2,61% 36,33 37,46 36,84 36,56 36,63 128 13.601.105.400
18/4/2023 38,12 37,55 -0,71% 37,16 38,12 37,63 37,55 37,56 747 11.051.994.000
17/4/2023 37,45 37,82 +1,12% 36,89 37,90 37,50 37,78 37,82 2.349 14.090.458.700
14/4/2023 37,49 37,40 -0,66% 36,84 37,74 37,30 37,39 37,40 8.429 16.143.991.600
13/4/2023 37,83 37,65 -0,48% 37,22 38,87 38,06 37,63 37,67 4.471 37.255.621.200
12/4/2023 37,84 37,83 -0,21% 37,62 38,29 37,91 37,80 37,83 7.710 24.489.108.700
11/4/2023 36,65 37,91 +3,72% 36,62 38,45 37,73 37,91 37,93 5.745 25.412.598.900
10/4/2023 37,50 36,55 -3,41% 36,33 37,50 36,73 36,55 36,59 9.486 19.772.884.000
6/4/2023 38,08 37,84 -0,42% 37,74 38,51 38,00 37,84 37,87 5.817 17.187.594.100
5/4/2023 38,00 38,00 +0,32% 37,50 38,92 38,34 38,00 38,01 8.772 46.493.551.200
4/4/2023 36,77 37,88 +4,04% 36,60 37,94 37,33 37,88 37,89 6.780 35.180.228.900
3/4/2023 37,66 36,41 -3,42% 36,10 37,66 36,62 36,41 36,42 9.639 32.415.145.500
31/3/2023 39,60 37,70 -4,75% 37,40 39,60 38,14 37,69 37,70 2.909 48.785.473.700
30/3/2023 40,68 39,58 -2,63% 39,58 40,83 40,11 39,57 39,68 2.825 30.886.956.200
29/3/2023 40,80 40,65 +0,32% 40,21 40,88 40,50 40,65 40,67 2.300 11.438.381.100
28/3/2023 39,40 40,52 +2,30% 39,40 40,64 40,35 40,52 40,53 4.578 15.583.272.800
27/3/2023 39,83 39,61 -0,15% 39,42 40,22 39,63 39,57 39,63 7.808 7.131.049.500
24/3/2023 39,71 39,67 +0,51% 39,32 39,84 39,58 39,66 39,67 888 13.818.632.300
23/3/2023 40,03 39,47 -1,37% 39,00 40,64 39,64 39,46 39,47 1.189 8.382.966.600
22/3/2023 40,20 40,02 -0,77% 39,85 40,46 40,10 40,01 40,02 6.947 6.084.177.400
21/3/2023 40,75 40,33 -1,18% 40,13 40,94 40,38 40,33 40,35 8.643 9.278.286.700
20/3/2023 40,93 40,81 -0,44% 40,29 41,05 40,65 40,79 40,81 1.097 11.509.997.600
17/3/2023 41,59 40,99 -1,40% 40,90 41,61 41,04 40,98 40,99 2.213 18.242.434.500
16/3/2023 41,24 41,57 +1,02% 40,86 41,69 41,30 41,56 41,57 2.153 18.252.408.800
15/3/2023 40,24 41,15 +1,18% 40,16 41,27 40,84 41,11 41,15 5.578 12.085.243.300
14/3/2023 40,37 40,67 +0,52% 40,34 41,13 40,63 40,67 40,70 4.024 13.691.682.100
13/3/2023 40,00 40,46 +0,02% 39,81 40,88 40,51 40,46 40,48 1.032 8.905.483.600
10/3/2023 41,09 40,45 -1,82% 40,15 41,09 40,48 40,44 40,45 8.685 15.239.525.100
9/3/2023 42,30 41,20 -2,65% 41,05 42,39 41,40 41,20 41,21 8.070 25.080.130.900
8/3/2023 41,68 42,32 +1,27% 41,68 42,39 42,20 42,30 42,33 8.635 10.548.287.200
7/3/2023 42,50 41,79 -1,44% 41,68 42,62 41,88 41,79 41,80 7.189 18.717.069.300
6/3/2023 41,81 42,40 +1,27% 41,60 42,61 42,32 42,40 42,42 5.164 12.028.677.100
3/3/2023 41,75 41,87 +0,22% 41,48 42,21 41,97 41,87 41,88 3.653 11.457.912.400
2/3/2023 41,14 41,78 +1,24% 41,14 42,44 41,88 41,78 41,79 3.014 20.059.469.700
1/3/2023 43,46 41,27 -0,91% 40,52 43,46 41,14 41,27 41,31 6.222 20.124.255.700
28/2/2023 42,59 41,65 -2,23% 41,47 42,60 41,82 41,65 41,67 5.828 30.532.637.100
27/2/2023 43,57 42,60 -1,96% 42,41 43,59 43,02 42,60 42,63 195 17.063.882.300
24/2/2023 44,12 43,45 -1,47% 43,20 44,25 43,76 43,45 43,49 6.680 24.455.962.300
23/2/2023 43,76 44,10 +0,71% 43,35 44,54 43,99 44,05 44,12 4.381 21.453.663.000
22/2/2023 43,50 43,79 -0,61% 42,91 44,00 43,53 43,79 43,80 9.806 15.936.882.800
17/2/2023 46,24 44,06 -4,90% 43,49 46,26 44,14 44,04 44,06 8.046 47.784.720.800
16/2/2023 45,56 46,33 +1,49% 44,97 46,68 45,88 46,33 46,34 7.921 15.127.394.600
15/2/2023 44,94 45,65 +1,26% 44,87 46,40 45,85 45,63 45,65 1.663 20.465.256.500
14/2/2023 45,62 45,08 -0,70% 44,61 45,62 44,95 45,08 45,10 4.827 14.722.084.800
13/2/2023 45,50 45,40 -0,22% 45,05 46,00 45,44 45,39 45,45 3.751 11.308.288.600
10/2/2023 44,72 45,50 +1,38% 44,62 45,86 45,16 45,49 45,50 3.059 15.219.619.900
9/2/2023 45,11 44,88 -0,51% 44,65 45,42 44,91 44,85 44,88 7.259 16.762.508.100
8/2/2023 44,85 45,11 +1,35% 44,69 45,33 45,02 45,11 45,12 7.971 20.535.488.800
7/2/2023 45,10 44,51 -1,33% 44,35 45,30 44,79 44,51 44,53 7.240 17.833.023.200
6/2/2023 44,60 45,11 +0,49% 44,37 45,37 44,91 45,09 45,11 5.940 16.369.738.500
3/2/2023 44,77 44,89 -0,24% 44,17 45,43 44,98 44,89 44,90 1.544 12.173.284.300
2/2/2023 45,63 45,00 -2,09% 44,64 46,14 45,08 45,00 45,02 1.785 19.366.768.400
1/2/2023 46,50 45,96 -0,95% 45,48 47,02 45,95 45,94 45,96 3.973 12.462.450.900
31/1/2023 45,24 46,40 +3,36% 45,06 46,69 46,15 46,40 46,41 883 25.513.029.800
30/1/2023 44,70 44,89 +0,49% 44,60 45,24 44,91 44,86 44,89 8.701 16.956.428.900
27/1/2023 44,08 44,67 +1,34% 43,84 45,05 44,31 44,67 44,70 5.494 13.138.079.400
26/1/2023 44,10 44,08 -0,47% 44,00 44,48 44,22 44,08 44,11 3.911 14.823.116.100
25/1/2023 44,03 44,29 +0,57% 43,29 44,40 43,76 44,26 44,29 9.295 21.885.772.800
24/1/2023 44,02 44,04 +0,16% 43,53 44,42 43,87 44,02 44,04 6.352 15.995.984.900
23/1/2023 44,37 43,97 -0,97% 43,45 44,78 43,94 43,97 44,00 9.653 10.961.887.400

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.