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.

HYPE3 - HYPERA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 23,40 23,38 -0,30% 23,17 23,70 23,43 23,36 23,43 7.956 4.335.306.500
5/9/2025 23,40 23,45 +0,86% 22,96 23,58 23,33 23,28 23,46 9.147 5.342.124.000
4/9/2025 23,23 23,25 +0,43% 22,85 23,30 23,11 23,19 23,26 5.539 3.562.507.800
3/9/2025 23,66 23,15 -2,11% 23,01 23,66 23,17 23,14 23,16 10.638 5.338.338.100
2/9/2025 23,80 23,65 -1,46% 23,52 24,22 23,79 23,65 23,67 7.252 4.047.302.100
1/9/2025 24,43 24,00 -1,64% 23,90 24,70 24,20 24,00 24,04 6.116 3.267.915.400
29/8/2025 24,29 24,40 +0,41% 24,27 24,66 24,40 24,40 24,41 6.736 10.877.717.200
28/8/2025 24,12 24,30 +1,46% 23,72 24,46 24,22 24,30 24,31 12.126 7.758.545.400
27/8/2025 23,59 23,95 +1,96% 23,39 24,00 23,79 23,92 24,02 6.499 4.502.006.700
26/8/2025 23,67 23,49 -0,34% 23,49 23,79 23,53 23,48 23,62 3.054 3.342.654.500
25/8/2025 23,88 23,57 -0,76% 23,35 24,17 23,57 23,55 23,62 5.744 3.597.501.800
22/8/2025 23,42 23,75 +2,19% 23,25 24,05 23,76 23,72 23,76 11.183 6.901.113.200
21/8/2025 23,11 23,24 -0,04% 23,03 23,40 23,20 23,23 23,30 11.477 6.709.573.700
20/8/2025 22,96 23,25 +0,39% 22,95 23,61 23,25 23,25 23,28 8.987 7.533.830.900
19/8/2025 23,05 23,16 +0,48% 22,79 23,40 23,13 23,16 23,22 12.900 8.729.147.400
18/8/2025 22,90 23,05 +1,01% 22,78 23,11 23,00 23,05 23,10 4.836 2.641.070.100
15/8/2025 22,94 22,82 -0,78% 22,56 23,10 22,77 22,73 22,83 5.719 2.948.026.100
14/8/2025 22,70 23,00 +0,31% 22,64 23,38 23,06 23,00 23,10 9.716 5.701.980.600
13/8/2025 22,80 22,93 +0,53% 22,46 23,11 22,79 22,89 22,96 13.673 11.400.576.300
12/8/2025 23,16 22,81 -1,26% 22,36 23,72 22,83 22,80 22,82 17.847 9.652.323.500
11/8/2025 23,17 23,10 -0,39% 22,81 23,38 23,00 23,08 23,10 9.147 5.331.098.600
8/8/2025 24,29 23,19 -4,25% 22,97 24,29 23,43 23,17 23,20 23.700 14.190.125.200
7/8/2025 25,45 24,22 -3,74% 23,89 25,56 24,22 24,20 24,23 29.264 19.509.001.000
6/8/2025 25,30 25,16 +0,40% 24,70 25,32 25,02 25,13 25,16 12.044 8.894.535.100
5/8/2025 25,30 25,06 -0,75% 24,75 25,30 24,96 25,04 25,06 10.597 8.598.225.400
4/8/2025 25,89 25,25 -2,43% 25,09 26,40 25,45 25,24 25,25 10.581 10.015.432.900
1/8/2025 26,15 25,88 +0,66% 25,55 26,24 25,82 25,88 25,89 9.057 6.133.994.600
31/7/2025 25,80 25,71 -1,27% 25,20 25,95 25,58 25,70 25,72 9.721 4.803.162.800
30/7/2025 25,55 26,04 +0,93% 25,44 26,41 25,95 26,03 26,05 8.514 4.014.693.600
29/7/2025 25,85 25,80 -0,27% 25,41 25,89 25,64 25,78 25,80 7.488 5.323.690.700
28/7/2025 26,26 25,87 -1,49% 25,57 26,53 26,02 25,86 25,90 4.503 5.599.664.500
25/7/2025 26,18 26,26 +0,38% 26,00 26,38 26,19 26,19 26,27 5.233 3.563.222.900
24/7/2025 25,98 26,16 -1,21% 25,95 26,45 26,18 26,16 26,23 6.434 4.491.726.900
23/7/2025 25,85 26,48 +2,16% 25,56 26,66 26,46 26,46 26,48 10.155 4.490.459.000
22/7/2025 26,01 25,92 -0,38% 25,74 26,25 25,96 25,92 25,93 6.231 3.465.588.900
21/7/2025 26,47 26,02 -1,51% 25,78 26,64 26,11 25,88 26,02 11.323 9.521.943.200
18/7/2025 26,61 26,42 -1,16% 26,09 26,96 26,39 26,24 26,42 11.970 7.236.354.700
17/7/2025 27,90 26,73 -4,43% 26,69 27,91 27,05 26,72 26,78 15.740 9.764.106.900
16/7/2025 27,40 27,97 +2,83% 27,08 28,35 27,97 27,95 28,01 17.936 20.771.265.800
15/7/2025 27,00 27,20 +1,15% 26,91 27,32 27,15 27,17 27,22 9.229 5.641.166.100
14/7/2025 26,90 26,89 -0,44% 26,61 27,05 26,88 26,88 26,91 6.133 7.336.555.700
11/7/2025 27,04 27,01 -0,30% 26,61 27,33 26,86 27,01 27,02 6.587 3.804.730.500
10/7/2025 26,71 27,09 -0,15% 26,26 27,16 26,92 27,09 27,10 7.360 4.362.017.200
9/7/2025 27,40 27,13 -1,60% 26,95 27,63 27,19 27,12 27,23 9.671 5.144.131.500
8/7/2025 27,91 27,57 -0,83% 27,30 27,96 27,61 27,56 27,65 9.217 5.181.768.300
7/7/2025 27,80 27,80 +0,36% 27,60 28,25 27,83 27,79 27,80 9.802 6.625.057.400
4/7/2025 27,65 27,70 +0,73% 27,53 28,29 27,94 27,70 27,88 8.533 4.801.358.700
3/7/2025 27,47 27,50 +0,18% 27,35 28,00 27,64 27,49 27,51 12.868 10.124.190.100
2/7/2025 27,81 27,45 -0,94% 27,05 27,94 27,41 27,43 27,45 11.991 6.448.362.400
1/7/2025 27,34 27,71 +1,91% 27,10 27,78 27,61 27,69 27,71 8.420 7.635.370.400
30/6/2025 26,66 27,19 +1,27% 26,64 27,37 27,19 27,19 27,20 7.012 5.029.648.000
27/6/2025 26,84 26,85 -1,94% 26,72 27,11 26,89 26,84 26,86 6.852 3.922.529.400
26/6/2025 27,51 27,38 +0,07% 26,95 27,59 27,29 27,34 27,38 12.053 7.723.352.300
25/6/2025 27,85 27,36 -2,29% 26,83 28,17 27,36 27,33 27,39 16.788 14.889.556.500
24/6/2025 27,92 28,00 +0,79% 27,79 28,26 28,00 27,96 28,00 10.941 6.902.295.400
23/6/2025 27,46 27,78 +1,13% 27,28 27,89 27,63 27,72 27,79 11.043 9.325.663.000
20/6/2025 27,51 27,47 -0,79% 27,27 27,77 27,47 27,47 27,50 9.490 18.254.533.700
18/6/2025 28,42 27,69 -0,40% 27,51 28,65 27,90 27,67 27,79 17.555 14.973.829.600
17/6/2025 28,41 27,80 -2,15% 27,72 28,74 28,03 27,80 27,83 12.893 10.983.328.900
16/6/2025 27,95 28,41 +2,19% 27,75 28,87 28,48 28,40 28,41 13.053 9.907.248.700
13/6/2025 27,00 27,80 +0,98% 27,00 28,15 27,84 27,80 27,81 16.117 14.697.575.200
12/6/2025 26,33 27,53 +2,53% 26,31 27,67 27,34 27,51 27,55 19.876 13.734.140.300
11/6/2025 26,36 26,85 +0,98% 26,25 27,29 26,92 26,84 26,86 16.333 11.038.158.000
10/6/2025 25,93 26,59 +2,55% 25,70 26,92 26,51 26,59 26,60 11.593 7.658.470.000
9/6/2025 25,92 25,93 -0,23% 25,40 26,06 25,80 25,86 25,93 7.601 4.498.234.200
6/6/2025 26,54 25,99 -1,55% 25,92 26,83 26,19 25,99 26,04 9.650 7.550.716.200
5/6/2025 26,45 26,40 +0,34% 26,02 26,85 26,42 26,40 26,42 12.412 8.602.332.100
4/6/2025 25,70 26,31 +2,45% 25,70 26,77 26,36 26,26 26,31 21.090 14.902.553.700
3/6/2025 25,02 25,68 +1,38% 25,02 25,90 25,67 25,68 25,77 9.662 4.333.856.000
2/6/2025 25,49 25,33 -0,28% 25,10 25,75 25,31 25,25 25,33 4.307 2.176.271.000
30/5/2025 25,39 25,40 0,00% 24,90 25,51 25,32 25,40 25,42 10.889 10.941.488.400
29/5/2025 25,24 25,40 +0,63% 24,99 25,58 25,31 25,39 25,40 7.859 4.069.939.000
28/5/2025 25,70 25,24 -1,64% 24,92 25,88 25,18 25,23 25,24 14.535 7.160.047.000
27/5/2025 25,50 25,66 +1,91% 25,32 26,25 25,92 25,65 25,68 13.591 7.178.952.900
26/5/2025 24,48 25,18 +2,99% 24,48 25,48 25,18 25,14 25,19 10.058 5.503.279.900
23/5/2025 24,20 24,45 +1,03% 23,04 24,74 24,15 24,45 24,57 10.678 6.049.345.600
22/5/2025 23,74 24,20 +2,02% 23,64 25,10 24,58 24,19 24,20 18.974 12.757.981.300
21/5/2025 24,75 23,72 -4,16% 23,63 24,76 23,92 23,72 23,75 10.575 5.289.564.900
20/5/2025 25,07 24,75 -1,20% 24,42 25,36 24,87 24,64 24,77 13.570 9.744.715.000
19/5/2025 24,92 25,05 +0,52% 24,87 25,46 25,19 25,04 25,23 8.378 4.464.532.200
16/5/2025 24,58 24,92 +0,93% 24,47 25,04 24,78 24,87 24,94 9.963 5.894.152.200
15/5/2025 24,50 24,69 +1,19% 24,50 25,07 24,75 24,69 24,70 16.442 10.429.764.100
14/5/2025 23,57 24,40 +4,18% 23,41 24,56 24,36 24,39 24,43 17.104 9.709.186.200
13/5/2025 23,26 23,42 +1,21% 22,96 23,74 23,50 23,41 23,45 13.340 5.909.434.500
12/5/2025 23,17 23,14 +0,43% 22,64 23,25 22,93 23,14 23,16 9.074 4.799.766.000
9/5/2025 22,95 23,04 +1,05% 22,42 23,04 22,75 22,82 23,04 12.759 6.520.422.000
8/5/2025 23,57 22,80 0,00% 22,64 23,58 23,14 22,76 22,81 11.057 9.194.275.100
7/5/2025 23,56 22,80 -2,06% 22,56 23,56 22,83 22,78 22,83 8.793 5.219.944.000
6/5/2025 23,05 23,28 +2,19% 22,88 23,52 23,25 23,14 23,29 10.234 4.620.439.200
5/5/2025 22,75 22,78 -0,83% 22,63 23,09 22,83 22,71 22,79 7.802 8.291.616.100
2/5/2025 24,00 22,97 -1,50% 22,77 24,04 23,16 22,93 22,98 16.159 10.281.429.200
29/4/2025 22,88 23,32 +1,04% 22,88 23,61 23,38 23,32 23,33 11.119 6.036.702.400
28/4/2025 23,85 23,08 -3,95% 22,97 23,93 23,39 23,01 23,08 11.384 7.174.703.900
25/4/2025 23,39 24,03 +1,82% 23,05 24,44 24,07 24,02 24,24 17.847 13.058.498.700
24/4/2025 20,51 23,60 +12,27% 20,51 23,68 22,67 23,50 23,61 31.949 24.888.091.400
23/4/2025 20,83 21,02 +2,24% 20,72 21,65 21,19 21,02 21,14 11.136 6.779.750.000
22/4/2025 19,97 20,56 +2,95% 19,83 20,65 20,34 20,50 20,57 10.734 6.493.535.900
17/4/2025 19,60 19,97 +0,55% 19,56 20,01 19,89 19,90 19,97 6.841 5.091.780.900
16/4/2025 19,72 19,86 +0,40% 19,72 20,21 19,91 19,85 19,86 12.334 5.921.739.200
15/4/2025 19,53 19,78 +0,30% 19,53 19,98 19,84 19,77 19,78 6.518 3.459.212.300
14/4/2025 19,62 19,72 +1,81% 19,50 19,75 19,65 19,57 19,72 6.355 3.963.798.600
11/4/2025 19,63 19,37 +0,16% 19,22 19,63 19,40 19,35 19,37 5.825 2.741.254.500
10/4/2025 19,64 19,34 -2,13% 19,18 19,79 19,36 19,34 19,40 9.158 4.968.634.200
9/4/2025 19,29 19,76 +2,01% 19,17 20,31 19,76 19,75 19,76 14.793 6.578.337.500
8/4/2025 19,94 19,37 -3,49% 19,06 20,11 19,33 19,37 19,38 16.932 12.674.954.200
7/4/2025 19,97 20,07 -1,28% 19,69 20,57 19,94 19,90 20,07 10.588 6.306.736.600
4/4/2025 20,36 20,33 -1,07% 19,95 20,59 20,24 20,17 20,33 10.766 4.815.760.900
3/4/2025 20,11 20,55 +1,88% 20,11 20,72 20,51 20,55 20,57 14.867 5.965.110.900
2/4/2025 19,67 20,17 +3,17% 19,54 20,43 20,20 20,16 20,18 11.667 6.665.572.500
1/4/2025 19,18 19,55 +0,93% 19,16 19,84 19,61 19,54 19,66 9.382 3.924.250.600
31/3/2025 19,56 19,37 -1,97% 19,23 19,63 19,39 19,37 19,38 10.102 4.764.301.300
28/3/2025 19,48 19,76 +0,15% 19,20 20,15 19,68 19,73 19,76 11.061 6.107.233.800
27/3/2025 19,90 19,73 -0,85% 19,52 20,07 19,69 19,73 19,77 8.892 4.868.581.100
26/3/2025 20,30 19,90 -1,53% 19,45 20,39 19,79 19,83 19,92 11.636 6.451.687.900
25/3/2025 20,01 20,21 +0,75% 20,00 20,47 20,31 20,21 20,23 11.824 5.086.206.200
24/3/2025 20,46 20,06 -1,57% 19,99 20,83 20,32 20,06 20,11 13.216 6.825.719.800
21/3/2025 18,69 20,38 +3,93% 18,69 21,06 20,40 20,38 20,40 36.191 21.663.222.500
20/3/2025 20,00 19,61 -2,34% 19,47 20,15 19,71 19,60 19,64 20.889 13.834.457.300
19/3/2025 20,24 20,08 -0,64% 19,96 20,31 20,13 20,08 20,10 16.271 9.616.709.100
18/3/2025 20,44 20,21 -1,56% 20,05 20,56 20,37 20,19 20,21 9.201 6.399.655.000
17/3/2025 20,31 20,53 +0,93% 19,87 20,69 20,39 20,52 20,55 13.509 5.944.144.800
14/3/2025 20,28 20,34 +1,04% 20,15 20,51 20,35 20,30 20,35 12.474 5.751.239.100
13/3/2025 19,80 20,13 +1,98% 19,72 20,25 20,11 20,12 20,13 10.057 4.906.977.100
12/3/2025 19,27 19,74 +2,81% 19,09 19,95 19,69 19,73 19,74 11.098 6.527.579.500
11/3/2025 19,03 19,20 +0,89% 19,00 19,45 19,22 19,20 19,21 10.735 7.965.177.400
10/3/2025 19,43 19,03 -2,61% 18,95 20,13 19,34 19,03 19,05 16.680 21.438.268.400
7/3/2025 19,54 19,54 -0,66% 19,39 19,78 19,60 19,52 19,54 12.858 5.879.058.600
6/3/2025 19,73 19,67 +0,36% 19,49 20,05 19,75 19,66 19,76 12.897 6.056.244.100
5/3/2025 18,64 19,60 +2,89% 18,32 19,90 19,35 19,60 19,62 15.773 9.711.831.400
28/2/2025 19,10 19,05 -1,09% 18,66 19,37 19,03 19,04 19,06 18.930 90.648.566.600
27/2/2025 19,27 19,26 +0,05% 19,14 19,43 19,26 19,24 19,26 12.427 8.634.014.500
26/2/2025 19,32 19,25 +0,26% 19,14 19,48 19,28 19,22 19,25 16.290 8.516.582.200
25/2/2025 19,24 19,20 0,00% 19,20 19,54 19,21 19,20 19,24 12.009 79.625.302.600
24/2/2025 19,69 19,20 -1,64% 19,00 19,69 19,19 19,12 19,20 13.786 9.219.129.300
21/2/2025 19,96 19,52 -2,45% 19,40 20,10 19,59 19,50 19,52 16.362 12.552.310.600
20/2/2025 20,00 20,01 +0,15% 19,92 20,15 20,00 20,00 20,02 11.032 6.237.313.100
19/2/2025 20,35 19,98 -2,54% 19,93 20,48 20,09 19,98 20,00 16.493 9.393.574.900
18/2/2025 20,08 20,50 +1,89% 20,01 20,70 20,42 20,47 20,50 18.941 13.110.625.400
17/2/2025 19,75 20,12 +2,03% 19,64 20,54 20,22 20,12 20,25 20.138 10.983.365.300
14/2/2025 19,38 19,72 +1,91% 19,38 19,85 19,64 19,70 19,72 15.879 6.599.145.600
13/2/2025 19,29 19,35 -0,21% 18,97 19,49 19,24 19,34 19,35 19.252 11.735.195.400
12/2/2025 18,82 19,39 +1,09% 18,71 19,59 19,14 19,39 19,44 26.676 15.576.303.600
11/2/2025 18,87 19,18 +2,24% 18,78 19,34 19,18 19,17 19,18 13.212 7.793.209.100
10/2/2025 18,82 18,76 +1,13% 18,57 19,07 18,81 18,76 18,84 11.237 4.986.070.100
7/2/2025 18,99 18,55 -2,37% 18,48 18,99 18,62 18,55 18,57 17.576 8.972.860.900
6/2/2025 18,87 19,00 +0,16% 18,87 19,09 18,99 18,99 19,05 9.928 4.356.016.000
5/2/2025 19,10 18,97 -0,05% 18,78 19,13 18,99 18,95 18,97 12.494 5.394.816.000
4/2/2025 18,68 18,98 +1,23% 18,44 19,18 18,92 18,98 19,00 14.299 5.816.901.000
3/2/2025 18,28 18,75 +2,57% 18,09 18,96 18,69 18,75 18,77 17.298 8.512.705.000
31/1/2025 18,45 18,28 -0,65% 18,08 18,60 18,24 18,28 18,34 12.246 7.231.912.700
30/1/2025 18,12 18,40 +1,66% 18,12 18,57 18,39 18,39 18,57 15.151 6.876.684.300
29/1/2025 18,17 18,10 -0,39% 18,02 18,34 18,18 18,08 18,10 7.326 2.443.562.600
28/1/2025 18,88 18,17 -3,35% 18,09 19,02 18,42 18,15 18,17 14.236 6.502.358.500
27/1/2025 18,41 18,80 +2,17% 18,31 18,93 18,62 18,79 18,87 21.854 12.231.041.100
24/1/2025 18,52 18,40 +0,33% 18,26 18,63 18,47 18,39 18,42 11.731 12.605.710.900
23/1/2025 18,49 18,34 +0,05% 18,06 18,53 18,35 18,31 18,36 12.085 5.957.537.100
22/1/2025 18,44 18,33 -0,60% 18,18 18,55 18,39 18,32 18,40 14.425 8.500.964.400
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

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.