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: 3 Anos

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

HYPE3F - HYPERA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 18,37 18,48 +0,11% 18,19 18,48 18,37 18,20 18,49 385 12.668.598
20/1/2025 18,30 18,46 +0,71% 17,95 18,46 18,26 18,26 18,46 460 11.918.417
17/1/2025 18,16 18,33 +1,95% 17,80 18,47 18,20 18,23 18,38 491 15.425.629
16/1/2025 18,39 17,98 -2,86% 17,95 18,39 18,08 17,98 18,12 536 12.779.267
15/1/2025 18,40 18,51 +3,01% 18,05 18,51 18,36 18,29 18,51 590 15.130.309
14/1/2025 17,98 17,97 -0,66% 17,84 18,25 18,05 17,97 18,18 558 12.277.124
13/1/2025 17,81 18,09 +2,09% 17,73 18,22 17,97 17,93 18,09 466 13.624.120
10/1/2025 17,93 17,72 0,00% 17,70 18,04 17,86 17,72 17,78 571 13.981.414
9/1/2025 18,11 17,72 -1,28% 17,72 18,18 17,91 17,72 18,05 519 12.767.906
8/1/2025 17,90 17,95 -1,32% 17,83 18,32 18,04 17,95 18,26 631 16.006.431
7/1/2025 18,35 18,19 +1,06% 17,97 18,75 18,26 18,00 18,19 845 22.482.421
6/1/2025 17,90 18,00 +1,81% 17,80 18,59 18,24 18,00 18,28 587 14.861.721
3/1/2025 17,90 17,68 -1,17% 17,60 17,94 17,72 17,60 17,85 678 17.771.691
2/1/2025 18,09 17,89 -0,22% 17,64 18,28 17,85 17,65 17,89 883 20.075.934
30/12/2024 18,25 17,93 -0,72% 17,65 18,34 17,90 17,93 18,09 1.046 18.070.802
27/12/2024 18,18 18,06 -0,66% 17,97 18,54 18,19 18,06 18,23 864 17.699.266
26/12/2024 18,84 18,18 -3,35% 18,18 18,86 18,41 18,17 18,28 799 19.319.933
23/12/2024 18,23 18,81 +3,87% 18,06 19,30 18,92 18,81 19,01 1.423 29.220.606
20/12/2024 17,25 18,11 +4,38% 17,12 18,46 18,07 17,88 18,11 982 25.818.738
19/12/2024 16,92 17,35 +3,52% 16,60 17,40 17,00 17,11 17,35 821 18.846.050
18/12/2024 17,86 16,76 -6,26% 16,76 17,86 17,21 16,76 17,11 986 24.601.709
17/12/2024 17,99 17,88 +0,06% 17,71 18,23 17,95 17,72 17,88 715 18.955.068
16/12/2024 18,58 17,87 -2,19% 17,87 18,60 18,27 17,87 18,01 1.058 19.948.155
13/12/2024 18,80 18,27 -3,08% 18,19 19,00 18,43 18,27 18,48 944 25.283.597
12/12/2024 19,20 18,85 -0,89% 18,60 19,20 18,87 18,66 18,85 707 18.442.719
11/12/2024 19,18 19,02 0,00% 18,80 19,50 19,02 19,02 19,30 561 15.778.340
10/12/2024 19,25 19,02 -0,47% 18,82 19,25 18,96 18,90 19,03 991 19.612.467
9/12/2024 19,16 19,11 +0,63% 18,89 19,36 19,06 18,97 19,11 664 21.045.465
6/12/2024 19,79 18,99 -4,09% 18,91 19,79 19,22 18,99 19,17 1.134 28.718.361
5/12/2024 20,26 19,80 -0,20% 19,62 20,26 19,85 19,80 19,95 531 17.995.562
4/12/2024 19,89 19,84 +0,86% 19,56 20,04 19,84 19,56 19,84 540 15.759.434
3/12/2024 19,68 19,67 -0,96% 19,50 19,97 19,69 19,67 19,98 643 21.219.469
2/12/2024 19,40 19,86 +2,32% 19,40 19,99 19,76 19,73 19,86 761 24.342.903
29/11/2024 19,79 19,41 -0,97% 19,20 19,79 19,43 19,41 19,55 1.036 28.887.686
28/11/2024 20,18 19,60 -2,00% 19,57 20,18 19,73 19,60 19,78 918 21.831.914
27/11/2024 20,33 20,00 -0,99% 19,92 20,52 20,11 20,00 20,09 1.260 20.500.057
26/11/2024 20,27 20,20 -0,25% 20,11 20,50 20,31 20,20 20,22 586 18.115.158
25/11/2024 20,12 20,25 +1,10% 20,12 20,57 20,32 20,25 20,57 801 22.098.494
22/11/2024 20,60 20,03 +0,15% 19,95 20,60 20,05 20,03 20,19 1.028 24.447.419
21/11/2024 20,34 20,00 -2,15% 20,00 20,39 20,14 20,00 20,39 1.294 25.808.113
19/11/2024 20,99 20,44 -2,67% 20,44 20,99 20,53 20,44 20,48 898 20.153.700
18/11/2024 20,80 21,00 +2,94% 20,45 21,10 20,85 20,61 21,00 827 25.679.073
14/11/2024 20,47 20,40 -0,29% 20,40 21,38 20,80 20,40 20,50 1.037 27.780.387
13/11/2024 20,53 20,46 -0,44% 20,36 20,85 20,56 20,46 20,72 801 18.486.594
12/11/2024 21,13 20,55 -1,49% 20,44 21,20 20,66 20,55 20,75 1.301 31.192.675
11/11/2024 20,99 20,86 -0,67% 20,86 21,23 21,00 20,86 20,98 796 24.736.304
8/11/2024 21,06 21,00 -1,96% 20,65 21,64 21,03 20,96 21,00 1.703 38.019.205
7/11/2024 22,00 21,42 -3,12% 21,09 22,36 21,60 21,42 21,54 2.544 43.167.442
6/11/2024 22,20 22,11 -1,12% 21,88 22,32 22,07 22,04 22,11 1.473 36.843.227
5/11/2024 22,14 22,36 +0,68% 22,11 22,51 22,30 22,29 22,40 858 25.727.085
4/11/2024 22,71 22,21 -1,46% 22,07 23,09 22,54 22,21 22,35 2.083 43.643.264
1/11/2024 22,24 22,54 +1,35% 22,24 23,15 22,84 22,54 22,61 1.169 46.880.312
31/10/2024 23,50 22,24 -8,44% 21,89 23,80 22,63 22,23 22,24 2.560 97.913.666
30/10/2024 24,18 24,29 +0,83% 23,94 24,57 24,15 24,10 24,29 729 24.826.810
29/10/2024 23,96 24,09 +0,75% 23,75 24,50 24,14 24,09 24,15 1.009 32.405.698
28/10/2024 26,00 23,91 -8,64% 23,88 26,15 24,54 23,91 24,12 2.811 90.039.101
25/10/2024 27,75 26,17 -5,86% 25,93 27,75 26,40 26,17 26,29 1.740 44.904.703
24/10/2024 25,25 27,80 +1,87% 25,25 28,56 27,23 27,77 27,80 1.970 86.890.865
23/10/2024 27,99 27,29 -2,99% 26,12 28,06 27,05 27,00 27,29 1.428 54.462.148
22/10/2024 26,22 28,13 +7,57% 26,18 28,13 27,26 28,06 28,13 2.376 92.313.176
21/10/2024 22,13 26,15 +2,67% 21,20 27,15 23,75 26,15 26,20 6.113 270.781.983
18/10/2024 25,94 25,47 -2,00% 25,36 26,16 25,53 25,47 25,74 1.766 40.282.500
17/10/2024 26,68 25,99 -2,48% 25,88 26,68 26,11 25,99 26,04 2.111 34.840.974
16/10/2024 27,49 26,65 -1,95% 26,65 27,49 26,92 26,64 26,90 1.166 35.749.417
15/10/2024 27,16 27,18 -0,55% 27,06 27,60 27,31 27,18 27,20 724 16.709.561
14/10/2024 26,68 27,33 +1,60% 26,65 27,56 27,13 27,29 27,33 939 20.764.446
11/10/2024 26,49 26,90 +0,15% 26,40 27,01 26,85 26,58 26,90 587 25.138.888
10/10/2024 26,81 26,86 -0,85% 26,52 27,21 26,84 26,67 26,86 803 21.959.648
9/10/2024 27,55 27,09 -1,95% 26,80 27,73 27,05 26,80 27,09 930 19.662.795
8/10/2024 27,40 27,63 +0,84% 26,69 27,64 27,43 27,58 27,70 646 20.163.804
7/10/2024 26,86 27,40 +1,86% 26,77 27,40 27,14 27,37 27,40 927 25.035.523
4/10/2024 26,48 26,90 +1,28% 26,35 26,92 26,73 26,80 26,90 538 15.462.994
3/10/2024 26,64 26,56 -0,71% 26,27 26,64 26,40 26,39 26,56 1.106 20.039.389
2/10/2024 26,68 26,75 -0,45% 26,43 27,30 26,86 26,75 26,94 629 20.057.111
1/10/2024 26,30 26,87 +2,75% 26,30 26,87 26,62 26,53 26,87 875 22.711.190
30/9/2024 26,87 26,15 -1,06% 26,01 27,00 26,22 26,15 26,40 1.423 19.484.735
26/9/2024 26,32 26,43 +1,38% 26,11 26,67 26,36 26,26 26,43 865 18.528.797
25/9/2024 27,08 26,07 -2,98% 26,01 27,08 26,36 26,07 26,10 1.434 50.450.320
24/9/2024 27,36 26,87 -0,48% 26,81 27,36 26,99 26,83 26,87 1.012 20.546.841
23/9/2024 27,35 27,00 -1,28% 26,81 27,41 27,05 27,00 27,23 835 26.501.875
20/9/2024 28,27 27,35 -3,22% 27,25 28,52 27,64 27,35 27,38 1.031 41.946.181
19/9/2024 28,91 28,26 -2,38% 28,26 29,59 28,75 28,25 28,26 667 24.719.926
18/9/2024 29,27 28,95 -0,89% 28,90 29,59 29,13 28,95 29,18 408 11.716.736
17/9/2024 29,00 29,21 +0,69% 28,86 29,30 29,12 29,21 29,30 552 13.686.810
16/9/2024 29,01 29,01 -0,41% 28,99 29,95 29,31 29,01 29,08 855 28.251.517
13/9/2024 28,39 29,13 +1,89% 28,20 29,32 28,89 29,13 29,32 969 30.189.029
12/9/2024 29,19 28,59 -2,52% 28,18 29,21 28,55 28,40 28,59 762 25.962.127
11/9/2024 28,40 29,33 +3,57% 27,79 29,33 28,77 29,18 29,33 741 23.703.790
10/9/2024 28,25 28,32 -0,28% 27,73 28,34 28,16 28,32 28,33 705 18.362.714
9/9/2024 28,64 28,40 +0,74% 27,95 28,85 28,25 28,26 28,40 1.053 28.012.265
6/9/2024 28,79 28,19 -0,32% 28,19 28,89 28,41 28,19 28,55 1.098 27.068.202
5/9/2024 28,30 28,28 -0,18% 28,10 28,58 28,33 28,28 28,44 626 25.218.131
4/9/2024 28,20 28,33 +1,47% 27,81 28,62 28,43 28,33 28,54 954 42.227.127
3/9/2024 28,48 27,92 -1,03% 27,90 28,48 28,08 27,92 28,05 1.202 28.679.857
2/9/2024 28,51 28,21 -0,49% 28,01 28,91 28,21 28,20 28,55 1.014 32.107.730
30/8/2024 29,05 28,35 -2,48% 28,28 29,05 28,60 28,33 28,47 1.595 36.445.592
29/8/2024 30,11 29,07 -4,00% 29,02 30,35 29,43 29,07 29,27 1.374 22.757.655
28/8/2024 29,88 30,28 +1,44% 29,59 30,31 30,02 30,00 30,28 681 17.578.870
27/8/2024 30,75 29,85 -3,02% 29,84 30,89 30,07 29,85 30,05 972 18.663.270
26/8/2024 30,90 30,78 -0,06% 30,49 31,19 30,66 30,60 30,78 486 17.202.764
23/8/2024 30,72 30,80 -0,23% 30,69 31,26 31,03 30,80 31,15 593 24.063.985
22/8/2024 31,70 30,87 -2,96% 30,72 32,09 31,25 30,72 30,87 807 23.744.313
21/8/2024 31,80 31,81 -0,59% 31,37 31,92 31,63 31,81 31,92 529 20.105.479
20/8/2024 32,35 32,00 -0,93% 31,63 32,35 31,89 31,65 32,00 627 20.105.001
19/8/2024 31,10 32,30 +3,86% 30,74 32,35 31,78 32,26 32,30 1.611 30.558.526
16/8/2024 31,94 31,10 -0,38% 30,91 31,94 31,18 30,91 31,10 760 22.128.166
15/8/2024 31,65 31,22 -1,36% 31,20 31,70 31,41 31,22 31,40 384 17.878.629
14/8/2024 31,15 31,65 +2,69% 30,64 31,79 31,25 31,35 31,65 1.023 30.739.395
13/8/2024 29,60 30,82 +2,73% 29,07 31,15 30,56 30,82 31,02 1.098 33.287.884
12/8/2024 29,60 30,00 +2,11% 29,46 30,28 29,91 30,00 30,13 634 20.124.678
9/8/2024 29,64 29,38 -0,64% 29,34 29,83 29,54 29,38 29,50 539 20.771.701
8/8/2024 29,32 29,57 -0,64% 29,32 29,94 29,67 29,57 29,82 913 31.301.242
7/8/2024 29,16 29,76 -0,13% 29,02 29,76 29,53 29,38 29,76 528 17.376.434
6/8/2024 28,89 29,80 +2,41% 28,80 30,04 29,70 29,71 29,80 647 27.054.351
5/8/2024 28,00 29,10 +3,19% 27,63 29,16 28,52 28,99 29,10 666 33.510.687
2/8/2024 28,42 28,20 +0,18% 28,10 28,73 28,30 28,20 28,27 809 23.013.819
1/8/2024 28,76 28,15 -2,49% 27,92 28,83 28,24 28,15 28,30 781 23.237.982
31/7/2024 29,39 28,87 -2,27% 28,70 29,53 28,96 28,71 28,87 937 25.853.733
30/7/2024 29,05 29,54 +0,17% 29,05 29,54 29,33 29,28 29,54 566 19.797.287
29/7/2024 28,96 29,49 +1,58% 28,94 29,65 29,38 29,49 29,50 721 21.066.019
26/7/2024 27,90 29,03 +4,65% 27,40 29,41 28,64 29,03 29,38 1.179 41.146.124
25/7/2024 27,92 27,74 -1,11% 27,71 28,25 27,83 27,74 27,92 700 19.047.342
24/7/2024 28,69 28,05 -1,82% 27,88 28,73 28,11 28,05 28,20 1.026 24.565.548
23/7/2024 28,98 28,57 -1,28% 28,26 29,09 28,49 28,36 28,57 789 21.607.994
22/7/2024 28,78 28,94 +2,95% 28,36 29,00 28,77 28,87 28,94 608 21.260.142
19/7/2024 28,12 28,11 -0,04% 28,03 28,50 28,20 28,11 28,22 511 15.277.370
18/7/2024 28,78 28,12 -1,95% 28,12 28,79 28,46 28,12 28,29 959 23.195.334
17/7/2024 28,94 28,68 -1,17% 28,54 29,15 28,85 28,67 28,68 1.109 23.772.897
16/7/2024 28,80 29,02 +0,38% 28,80 29,18 29,03 28,98 29,02 599 20.168.583
15/7/2024 29,54 28,91 -1,06% 28,63 29,54 28,90 28,91 28,94 1.863 46.737.244
12/7/2024 28,99 29,22 +1,04% 28,31 29,34 29,00 29,22 29,34 705 19.917.085
11/7/2024 29,48 28,92 -1,40% 28,75 29,50 29,03 28,81 28,92 727 17.450.934
10/7/2024 29,05 29,33 +0,79% 28,91 29,59 29,20 29,10 29,33 661 20.428.503
9/7/2024 28,73 29,10 +1,01% 28,45 29,10 28,83 28,93 29,10 363 11.111.134
8/7/2024 29,28 28,81 -0,66% 28,42 29,28 28,71 28,63 28,81 792 23.440.133
5/7/2024 28,81 29,00 -0,65% 28,72 29,50 29,07 28,95 29,30 515 20.094.487
4/7/2024 29,33 29,19 +0,66% 28,61 29,33 28,98 28,85 29,20 517 14.829.591
3/7/2024 29,08 29,00 +0,83% 28,64 29,24 28,93 28,91 29,00 492 18.450.578
2/7/2024 29,23 28,76 -1,61% 28,69 29,26 28,84 28,74 28,76 720 18.464.544
1/7/2024 28,70 29,23 +0,62% 28,00 29,23 28,68 28,85 29,23 706 23.200.639
28/6/2024 29,32 29,05 -1,26% 28,76 29,42 29,08 28,86 29,05 695 21.535.091
27/6/2024 29,07 29,42 +0,93% 28,86 29,42 29,15 29,33 29,42 410 16.270.380
26/6/2024 29,39 29,15 -0,68% 28,74 29,39 28,99 29,05 29,15 398 13.941.792
25/6/2024 29,08 29,35 +0,62% 28,99 29,42 29,24 29,25 29,35 485 15.405.462
24/6/2024 29,03 29,17 +0,62% 28,85 29,41 29,21 29,17 29,43 541 20.574.132
21/6/2024 28,80 28,99 +0,66% 28,40 29,13 28,82 28,85 28,99 540 21.160.904
20/6/2024 29,41 28,80 -1,06% 28,60 29,81 29,00 28,55 28,80 622 21.146.541
19/6/2024 28,80 29,11 +1,43% 28,69 29,35 28,92 29,11 29,35 425 16.441.255
18/6/2024 28,52 28,70 -0,07% 28,45 28,88 28,71 28,70 28,71 489 14.813.095
17/6/2024 28,73 28,72 -0,21% 28,50 28,86 28,71 28,69 28,80 428 15.970.780
14/6/2024 28,60 28,78 +0,70% 28,20 28,89 28,64 28,78 28,80 452 18.069.072
13/6/2024 28,23 28,58 +0,14% 28,23 28,90 28,62 28,58 28,70 517 17.553.057
12/6/2024 28,80 28,54 -1,59% 28,23 29,56 28,60 28,54 28,76 534 19.342.346
11/6/2024 28,80 29,00 +0,69% 28,70 29,42 29,00 29,00 29,04 408 16.623.096
10/6/2024 28,71 28,80 +0,66% 28,40 28,97 28,73 28,80 28,99 546 18.883.615
7/6/2024 28,09 28,61 -2,09% 28,05 28,93 28,72 28,61 28,80 589 18.596.909
6/6/2024 28,74 29,22 +2,35% 28,57 29,60 29,24 29,19 29,22 589 18.840.785
5/6/2024 28,44 28,55 +0,39% 28,05 28,90 28,44 28,44 28,55 869 22.528.977
4/6/2024 28,68 28,44 -0,66% 28,10 28,94 28,55 28,36 28,44 987 27.459.830
3/6/2024 27,15 28,63 +4,87% 27,15 28,86 28,42 28,63 28,70 1.316 41.147.597
31/5/2024 28,10 27,30 -2,88% 26,73 28,33 27,40 27,05 27,30 1.882 50.514.548
29/5/2024 29,89 28,11 -6,02% 27,86 29,91 28,49 28,10 28,11 1.534 43.165.981
28/5/2024 30,00 29,91 -0,13% 29,64 30,32 29,83 29,76 29,91 639 18.836.896
27/5/2024 29,70 29,95 +1,15% 29,61 30,02 29,85 29,80 29,95 381 19.200.822
24/5/2024 29,99 29,61 -1,30% 29,56 30,20 29,79 29,56 29,62 538 17.627.541
23/5/2024 29,82 30,00 -0,27% 29,79 30,40 30,08 29,87 30,00 1.034 21.808.949
22/5/2024 30,02 30,08 -0,95% 28,64 30,30 29,75 30,08 30,37 946 38.348.708
21/5/2024 30,82 30,37 -1,87% 30,01 31,01 30,32 30,23 30,37 669 22.859.246
20/5/2024 30,31 30,95 +1,48% 30,10 30,95 30,56 30,80 30,95 628 29.589.675
17/5/2024 30,34 30,50 +0,66% 30,01 30,50 30,28 30,49 30,50 787 20.412.209
16/5/2024 30,42 30,30 -0,88% 30,03 30,47 30,23 30,23 30,30 872 25.857.702
15/5/2024 30,42 30,57 +0,99% 30,03 30,57 30,30 30,35 30,57 702 33.401.887
14/5/2024 30,40 30,27 -1,05% 30,27 30,60 30,37 30,27 30,41 396 14.688.156
13/5/2024 30,06 30,59 +1,97% 29,96 30,59 30,31 30,39 30,59 530 18.500.846
10/5/2024 30,46 30,00 -0,99% 29,83 30,55 30,09 30,00 30,12 565 20.743.750
9/5/2024 30,43 30,30 0,00% 29,70 30,49 30,22 30,30 30,32 481 21.297.607
8/5/2024 30,08 30,30 +0,56% 29,60 30,46 30,13 30,30 30,46 607 24.444.276
7/5/2024 30,17 30,13 +0,60% 30,00 30,50 30,23 30,00 30,13 764 22.091.309
6/5/2024 30,25 29,95 -0,89% 29,95 30,41 30,13 29,95 30,09 637 20.865.432
3/5/2024 30,11 30,22 +1,75% 29,97 30,65 30,20 30,19 30,22 1.164 31.776.137
2/5/2024 29,75 29,70 +0,07% 29,70 30,21 29,96 29,70 29,98 921 21.524.130
30/4/2024 30,08 29,68 -1,66% 29,10 30,23 29,64 29,59 29,68 974 29.208.236
29/4/2024 28,95 30,18 +5,67% 28,95 30,50 29,98 30,17 30,18 1.884 51.702.337
26/4/2024 27,79 28,56 +5,00% 27,32 28,71 28,06 28,35 28,56 1.112 36.895.799
25/4/2024 28,81 27,20 -6,21% 27,15 28,95 27,82 27,17 27,20 1.879 38.762.638
24/4/2024 28,73 29,00 -0,72% 28,48 29,16 28,90 28,97 29,00 579 21.077.947
23/4/2024 28,96 29,21 +0,90% 28,55 29,24 29,02 29,17 29,21 609 21.131.791
22/4/2024 28,46 28,95 +2,04% 28,21 29,25 28,96 28,95 29,09 932 32.397.489
19/4/2024 28,40 28,37 -0,25% 28,03 28,79 28,43 28,36 28,37 1.080 30.785.234
18/4/2024 28,69 28,44 +0,99% 27,56 28,69 27,97 28,44 28,56 1.556 43.105.950
17/4/2024 29,63 28,16 -4,38% 28,16 29,63 28,76 28,16 28,40 2.424 49.580.594
16/4/2024 29,47 29,45 +0,51% 28,96 29,82 29,45 29,35 29,45 1.069 32.086.429
15/4/2024 30,53 29,30 -2,95% 28,00 30,53 29,65 29,30 29,65 1.583 62.171.968
12/4/2024 30,16 30,19 +0,10% 29,75 30,22 30,00 29,98 30,19 1.570 43.426.013
11/4/2024 30,86 30,16 -1,89% 30,03 31,10 30,30 30,15 30,16 1.664 46.486.359
10/4/2024 31,42 30,74 -2,20% 30,65 31,49 30,99 30,74 31,16 1.479 51.739.831
9/4/2024 31,39 31,43 +0,51% 31,15 31,83 31,50 31,31 31,44 668 29.173.316
8/4/2024 31,41 31,27 +0,55% 30,91 31,64 31,17 31,14 31,27 1.135 38.497.383
5/4/2024 31,88 31,10 -2,35% 31,10 32,15 31,55 31,10 31,44 858 34.108.023
4/4/2024 31,64 31,85 +0,95% 31,55 32,57 32,01 31,64 31,85 610 21.981.075
3/4/2024 32,00 31,55 -1,41% 31,24 32,12 31,60 31,51 31,55 839 29.820.213
2/4/2024 32,34 32,00 -1,08% 31,80 32,46 32,11 31,97 32,00 651 22.772.834
1/4/2024 32,95 32,35 -1,79% 32,30 33,00 32,48 32,31 32,35 1.202 31.639.693
28/3/2024 33,40 32,94 -1,08% 32,40 33,40 32,76 32,84 32,94 1.161 38.071.177
27/3/2024 33,33 33,30 +0,12% 33,11 33,67 33,39 33,30 33,68 391 17.864.477
26/3/2024 34,20 33,26 -2,18% 33,26 34,20 33,58 33,26 33,62 622 20.848.935
25/3/2024 34,22 34,00 -1,16% 33,77 34,32 34,05 34,00 34,20 499 21.619.700
22/3/2024 34,56 34,40 -0,98% 34,08 34,72 34,36 34,11 34,40 501 21.580.640
21/3/2024 34,76 34,74 +0,40% 34,38 34,90 34,68 34,49 34,74 454 21.476.434
20/3/2024 33,33 34,60 +3,13% 33,15 34,93 34,33 34,60 34,75 800 28.446.434
19/3/2024 33,31 33,55 +0,36% 32,95 33,61 33,31 33,33 33,55 502 19.989.518
18/3/2024 33,87 33,43 -2,56% 32,95 34,57 33,56 33,20 33,43 1.188 39.329.168
15/3/2024 32,95 34,31 +4,51% 32,80 34,31 33,68 34,03 34,31 717 34.927.539
14/3/2024 33,30 32,83 -4,59% 32,14 34,16 32,99 32,83 33,00 1.392 55.213.161
13/3/2024 33,50 34,41 +1,80% 33,21 34,41 33,78 34,06 34,41 720 29.019.882
12/3/2024 32,90 33,80 +2,77% 32,51 33,80 33,27 33,52 33,84 603 26.322.099
11/3/2024 32,91 32,89 -0,30% 32,72 33,18 32,96 32,75 32,89 671 23.883.799
8/3/2024 32,72 32,99 +0,24% 32,44 33,47 33,04 0,00 0,00 609 26.911.830
7/3/2024 33,20 32,91 -1,02% 32,76 33,63 33,13 32,91 33,01 624 22.354.453
6/3/2024 32,75 33,25 +1,53% 32,68 33,96 33,51 33,25 33,63 511 23.056.831
5/3/2024 33,68 32,75 -2,47% 32,75 33,87 33,14 32,75 33,06 713 25.004.263
4/3/2024 34,07 33,58 -0,97% 33,54 34,47 33,89 33,58 33,70 616 30.163.337
1/3/2024 33,95 33,91 +2,39% 32,60 34,32 33,90 33,91 34,28 753 39.604.947
29/2/2024 34,03 33,12 -2,21% 33,12 34,03 33,45 33,12 33,59 810 34.869.271
28/2/2024 33,99 33,87 -1,37% 33,14 34,36 33,83 33,87 34,25 758 30.806.153
27/2/2024 33,28 34,34 +3,78% 33,28 34,60 34,26 34,19 34,34 870 29.660.842
26/2/2024 33,89 33,09 -0,84% 33,09 33,95 33,62 33,09 33,52 703 24.129.599
23/2/2024 33,90 33,37 -1,71% 33,34 33,99 33,59 0,00 0,00 772 25.641.785
22/2/2024 33,08 33,95 +2,41% 33,08 33,95 33,58 33,69 33,95 936 29.715.968
21/2/2024 32,20 33,15 +0,48% 32,20 33,15 32,73 32,87 33,15 662 30.580.709
20/2/2024 32,30 32,99 +1,20% 32,06 33,12 32,78 32,60 32,99 905 31.714.536
19/2/2024 33,37 32,60 -2,37% 32,40 33,49 32,90 32,60 32,82 786 36.109.827
16/2/2024 32,02 33,39 +4,87% 31,77 33,39 32,58 33,27 33,39 856 37.505.342
15/2/2024 30,94 31,84 +2,91% 30,88 32,05 31,59 31,84 31,97 585 27.585.264
14/2/2024 31,85 30,94 -3,55% 30,88 31,85 31,31 30,94 31,44 856 25.002.452
9/2/2024 32,09 32,08 +0,25% 31,72 32,35 31,99 0,00 0,00 715 22.674.979
8/2/2024 32,55 32,00 -2,44% 31,90 32,60 32,17 32,00 32,21 698 26.803.379
7/2/2024 31,73 32,80 +3,96% 31,73 32,86 32,38 32,70 32,80 776 35.684.314
6/2/2024 31,37 31,55 +0,57% 31,32 31,91 31,56 31,55 31,80 653 27.910.214
5/2/2024 31,24 31,37 +0,42% 30,93 31,51 31,22 31,37 31,40 754 31.785.403
2/2/2024 31,87 31,24 -1,98% 31,20 32,10 31,53 31,24 31,41 812 29.421.576
1/2/2024 31,57 31,87 +1,17% 31,05 32,19 31,69 31,87 32,22 1.297 46.464.730
31/1/2024 31,24 31,50 +0,03% 31,24 32,90 32,26 31,50 32,00 1.375 67.850.985
30/1/2024 32,04 31,49 -0,94% 30,66 32,10 31,09 31,21 31,49 1.406 45.514.965
29/1/2024 31,08 31,79 +1,89% 30,83 32,10 31,34 31,79 32,10 1.087 44.928.843
26/1/2024 31,59 31,20 -2,04% 30,92 31,77 31,29 31,20 31,21 1.728 57.572.188
25/1/2024 32,21 31,85 -2,15% 31,61 32,42 31,98 31,68 31,85 930 33.957.544
24/1/2024 32,52 32,55 +0,68% 32,17 33,10 32,55 32,17 32,55 1.012 37.135.691
23/1/2024 32,39 32,33 +0,22% 32,07 32,85 32,45 32,33 32,69 714 26.592.681
22/1/2024 32,81 32,26 -1,13% 32,12 32,98 32,50 32,26 32,57 1.046 30.328.935
19/1/2024 33,01 32,63 -1,15% 32,14 33,14 32,61 32,63 33,00 1.167 37.899.968
18/1/2024 33,45 33,01 -1,46% 32,60 33,64 32,95 33,01 33,40 1.104 36.767.678
17/1/2024 33,77 33,50 -0,89% 33,50 34,43 33,78 33,50 33,59 851 31.936.955
16/1/2024 34,48 33,80 -3,10% 33,49 34,88 33,85 33,80 34,25 1.278 39.269.654
15/1/2024 35,15 34,88 -0,63% 34,38 35,27 34,74 34,39 34,88 825 31.640.732
12/1/2024 34,51 35,10 +1,98% 34,51 35,50 35,17 35,00 35,10 502 25.477.958
11/1/2024 35,34 34,42 -1,63% 34,39 35,34 34,67 34,42 34,83 647 27.178.423
10/1/2024 35,25 34,99 -0,31% 34,99 35,55 35,26 34,99 35,30 597 22.889.351
9/1/2024 36,23 35,10 -3,57% 35,03 36,25 35,32 35,10 35,50 1.022 27.007.252
8/1/2024 35,23 36,40 +3,15% 34,80 36,40 35,92 36,03 36,40 651 25.613.498
5/1/2024 34,56 35,29 +2,59% 34,10 35,55 35,10 35,09 35,29 593 30.020.256
4/1/2024 34,88 34,40 -0,86% 34,40 34,98 34,66 34,40 34,70 849 26.023.709
3/1/2024 35,15 34,70 -0,80% 34,70 35,68 35,02 34,70 35,15 965 27.132.158
2/1/2024 35,75 34,98 -1,52% 34,90 35,75 35,23 34,98 35,60 1.068 32.419.761
28/12/2023 36,13 35,52 -2,55% 35,52 36,45 35,85 35,52 35,88 655 24.765.634
27/12/2023 35,71 36,45 +1,84% 35,57 36,45 35,90 35,88 36,45 552 25.709.718
26/12/2023 36,50 35,79 -1,62% 35,77 36,50 36,02 35,79 35,99 973 26.658.497
22/12/2023 35,85 36,38 +1,48% 35,81 36,38 36,13 36,14 36,38 696 25.056.338
21/12/2023 36,08 35,85 +0,39% 35,38 36,09 35,74 35,49 35,85 849 26.196.567
20/12/2023 36,34 35,71 -2,16% 35,31 36,56 35,90 35,47 35,71 1.083 33.516.025
19/12/2023 36,00 36,50 +1,36% 35,66 36,50 36,22 36,13 36,50 598 26.450.270
18/12/2023 35,44 36,01 +1,78% 35,07 36,07 35,57 35,67 36,01 909 36.781.610
15/12/2023 36,83 35,38 -2,96% 35,38 37,19 35,80 35,38 35,44 1.199 46.171.506
14/12/2023 36,50 36,46 -0,22% 35,99 37,14 36,41 36,46 36,60 722 34.296.257
13/12/2023 35,43 36,54 +3,81% 35,16 36,99 35,99 36,54 36,71 587 27.487.941
12/12/2023 35,50 35,20 0,00% 34,95 35,54 35,28 35,20 35,70 608 21.561.487
11/12/2023 35,65 35,20 -0,42% 34,80 35,65 35,15 35,20 35,45 677 28.311.072
8/12/2023 35,57 35,35 -0,59% 35,35 36,03 35,64 35,35 35,69 553 20.443.324
7/12/2023 36,60 35,56 -2,55% 35,53 36,75 35,94 35,56 35,80 810 30.623.612
6/12/2023 34,54 36,49 +6,14% 34,54 36,85 35,89 36,39 36,69 930 60.906.882
5/12/2023 34,00 34,38 +1,69% 33,90 34,60 34,27 34,25 34,38 704 36.103.960
4/12/2023 34,18 33,81 -1,57% 33,81 34,35 34,10 33,81 34,18 883 39.042.189
1/12/2023 33,80 34,35 +2,54% 33,29 34,35 33,80 34,03 34,35 1.480 55.250.116
30/11/2023 33,43 33,50 +0,21% 33,14 34,10 33,64 33,50 33,91 697 33.217.342
29/11/2023 33,30 33,43 -0,59% 32,89 33,85 33,24 33,20 33,43 808 24.893.109
28/11/2023 33,41 33,63 -0,65% 33,02 33,80 33,41 33,32 33,63 640 26.212.672
27/11/2023 34,25 33,85 -0,44% 33,17 34,28 33,41 33,39 33,85 601 28.192.909
24/11/2023 34,22 34,00 -1,76% 34,00 34,52 34,27 34,00 34,60 500 18.877.863
23/11/2023 34,34 34,61 +0,29% 34,15 34,97 34,67 34,61 34,79 390 17.900.900
22/11/2023 34,14 34,51 -0,35% 34,14 35,27 34,67 34,15 34,51 751 35.948.153
21/11/2023 34,70 34,63 +0,09% 34,02 34,79 34,26 34,26 34,63 633 23.918.455
20/11/2023 34,42 34,60 +1,29% 33,76 34,89 34,43 34,60 34,90 891 28.022.935
17/11/2023 34,52 34,16 -0,41% 33,60 34,57 34,04 33,87 34,16 828 26.981.038
16/11/2023 33,50 34,30 +2,88% 33,07 34,30 33,70 33,69 34,30 1.908 59.255.116
14/11/2023 31,92 33,34 +4,65% 31,92 33,50 33,07 33,33 33,34 886 34.366.516
13/11/2023 32,60 31,86 -2,27% 31,85 32,60 32,11 31,86 32,27 919 26.920.920
10/11/2023 32,82 32,60 +1,27% 32,24 32,82 32,44 32,28 32,60 712 26.407.544
9/11/2023 33,00 32,19 -0,65% 32,19 33,00 32,68 32,19 32,73 1.004 43.876.878
8/11/2023 32,28 32,40 +0,43% 32,28 33,33 32,66 32,40 32,90 599 32.276.851
7/11/2023 31,55 32,26 +1,51% 31,30 32,50 32,19 32,26 32,55 1.630 52.224.227
6/11/2023 31,57 31,78 +1,50% 31,09 31,82 31,32 31,64 31,78 1.473 58.441.123
3/11/2023 31,00 31,31 +2,59% 30,90 31,55 31,21 31,17 31,31 1.174 66.926.420
1/11/2023 30,35 30,52 +0,39% 30,25 30,98 30,50 30,52 30,75 1.210 37.243.527
31/10/2023 29,88 30,40 +1,95% 29,62 30,52 30,24 30,40 30,45 1.244 47.276.384
30/10/2023 31,43 29,82 -5,18% 29,68 31,99 30,77 29,82 29,99 2.591 60.821.512
27/10/2023 34,19 31,45 -6,95% 30,95 34,23 31,89 31,45 31,48 3.542 106.285.811
26/10/2023 33,47 33,80 +1,93% 33,22 34,20 33,71 33,80 33,91 760 28.487.356
25/10/2023 34,03 33,16 -3,01% 33,13 34,18 33,37 33,16 33,39 999 25.018.112
24/10/2023 34,34 34,19 +1,54% 33,94 34,36 34,11 34,10 34,19 501 17.915.398
23/10/2023 33,70 33,67 -0,33% 33,19 34,15 33,79 33,67 34,01 787 26.891.175
20/10/2023 33,69 33,78 -0,97% 33,53 34,17 33,79 33,66 33,78 861 27.501.262
19/10/2023 34,13 34,11 +1,40% 33,67 34,35 34,02 33,73 34,11 842 30.589.154
18/10/2023 33,91 33,64 -0,77% 33,64 34,21 33,90 33,64 33,96 907 26.793.201
17/10/2023 34,42 33,90 -2,16% 33,84 34,43 34,10 33,90 34,02 1.284 34.777.632
16/10/2023 33,97 34,65 +1,61% 33,79 34,79 34,38 34,65 34,73 1.210 30.506.427
13/10/2023 36,13 34,10 -5,62% 34,04 36,22 34,75 34,10 34,35 1.865 51.034.463
11/10/2023 36,44 36,13 +0,03% 35,65 36,44 36,02 36,00 36,13 584 26.868.893
10/10/2023 35,77 36,12 +2,24% 35,48 36,49 36,19 36,12 36,39 961 53.677.121
9/10/2023 35,11 35,33 +0,57% 34,48 35,39 34,95 35,29 35,33 1.065 35.947.248
6/10/2023 35,50 35,13 -0,82% 35,02 35,80 35,18 35,13 35,24 870 29.126.084
5/10/2023 35,77 35,42 -0,14% 35,15 35,99 35,55 35,42 35,57 992 30.834.436
4/10/2023 35,22 35,47 +1,17% 35,04 36,12 35,68 35,47 35,91 1.062 33.194.945
3/10/2023 36,11 35,06 -2,64% 35,00 36,11 35,38 35,06 35,34 1.445 48.615.453
2/10/2023 36,10 36,01 -3,25% 35,81 36,95 36,25 36,01 36,69 1.423 45.754.372
29/9/2023 36,80 37,22 +2,00% 36,50 37,35 37,04 37,22 37,35 708 27.192.682
28/9/2023 36,29 36,49 +0,11% 36,05 36,82 36,46 36,28 36,49 576 28.876.621
27/9/2023 37,04 36,45 -1,57% 36,28 37,30 36,64 36,40 36,45 1.450 39.206.595
26/9/2023 37,37 37,03 -1,15% 36,89 37,60 37,22 37,03 37,52 1.008 30.234.246
25/9/2023 37,28 37,46 +0,70% 36,66 37,71 37,35 37,46 37,59 716 28.685.164
22/9/2023 37,61 37,20 -0,53% 36,91 37,72 37,32 37,20 37,36 688 28.684.790
21/9/2023 37,74 37,40 -1,53% 37,01 37,74 37,20 37,15 37,40 1.050 31.813.705
20/9/2023 37,80 37,98 +0,26% 37,29 38,08 37,64 37,88 37,98 741 28.334.380
19/9/2023 38,60 37,88 -1,58% 37,56 38,60 37,90 37,65 37,88 942 32.884.208
18/9/2023 37,61 38,49 +1,48% 37,61 38,79 38,24 38,48 38,68 841 35.928.277
15/9/2023 39,16 37,93 -2,74% 37,63 40,06 38,12 37,63 37,93 1.672 59.673.374
14/9/2023 40,87 39,00 -2,77% 38,90 40,87 39,35 39,00 39,24 861 29.060.477
13/9/2023 40,40 40,11 +0,02% 40,00 40,62 40,35 40,00 40,11 985 35.857.308
12/9/2023 39,46 40,10 +2,53% 39,19 40,35 39,79 40,08 40,10 665 36.734.483
11/9/2023 39,12 39,11 +1,85% 38,30 39,44 39,08 39,11 39,44 700 30.433.403
8/9/2023 38,53 38,40 -0,29% 38,31 38,85 38,53 38,40 38,60 822 25.983.130
6/9/2023 39,47 38,51 -2,01% 38,51 39,49 38,84 38,51 38,80 983 29.353.883
5/9/2023 40,00 39,30 -2,14% 39,30 40,15 39,61 39,30 39,57 716 26.803.242
4/9/2023 39,85 40,16 +1,41% 39,39 40,21 39,88 40,00 40,16 691 28.747.444
1/9/2023 39,30 39,60 +1,77% 38,90 39,90 39,45 39,60 39,95 765 38.405.515
31/8/2023 39,70 38,91 -1,87% 38,47 39,72 39,03 38,91 39,11 1.346 58.033.825
30/8/2023 40,50 39,65 -1,69% 39,25 40,50 39,66 39,58 39,65 1.144 35.629.830
29/8/2023 40,39 40,33 -0,64% 39,83 40,61 40,21 40,33 40,56 629 31.301.929
28/8/2023 39,77 40,59 +0,72% 39,57 40,59 39,92 40,17 40,59 790 29.807.087
25/8/2023 40,06 40,30 +0,27% 39,62 40,61 40,01 39,89 40,30 877 37.184.782
24/8/2023 41,11 40,19 -2,66% 40,06 41,11 40,33 40,13 40,19 682 31.272.382
23/8/2023 41,79 41,29 +0,24% 40,45 41,79 40,75 40,86 41,29 836 38.725.281
22/8/2023 41,15 41,19 +0,22% 40,81 41,49 41,07 41,14 41,19 779 43.171.962
21/8/2023 41,00 41,10 -1,06% 41,00 41,57 41,29 41,06 41,10 598 29.986.825
18/8/2023 42,09 41,54 -0,60% 41,36 42,09 41,63 41,42 41,54 606 26.694.419
17/8/2023 41,76 41,79 +0,05% 41,30 42,18 41,73 41,44 41,79 787 41.008.869
16/8/2023 42,60 41,77 -2,38% 41,59 42,65 42,19 41,65 41,77 1.057 55.255.982
15/8/2023 43,08 42,79 -0,74% 42,43 43,46 42,89 42,65 42,79 492 33.491.116
14/8/2023 43,35 43,11 -0,51% 42,93 43,47 43,15 42,96 43,11 665 36.279.741
11/8/2023 44,33 43,33 -2,39% 43,21 44,38 43,84 43,33 43,59 924 53.376.919
10/8/2023 43,26 44,39 +2,78% 43,16 44,50 44,04 44,07 44,39 516 33.790.263
9/8/2023 43,79 43,19 -0,83% 42,78 43,79 43,16 43,19 43,37 710 33.993.645
8/8/2023 44,39 43,55 -2,64% 43,23 44,39 43,93 43,54 43,55 682 34.521.763
7/8/2023 44,35 44,73 +0,45% 44,00 45,20 44,66 44,30 44,73 737 33.417.234
4/8/2023 44,00 44,53 +0,50% 44,00 44,85 44,55 44,28 44,53 629 34.924.743
3/8/2023 44,28 44,31 +0,07% 43,95 44,97 44,37 44,26 44,31 698 36.237.984
2/8/2023 43,32 44,28 +1,56% 43,18 44,29 43,95 44,22 44,28 1.043 39.944.425
1/8/2023 43,49 43,60 +1,16% 42,70 43,65 43,18 43,36 43,60 1.335 48.775.247
31/7/2023 43,98 43,10 -2,05% 43,10 44,53 43,29 43,09 43,10 1.807 75.753.364
28/7/2023 44,62 44,00 -0,45% 43,41 44,62 43,85 43,82 44,00 960 44.276.891
27/7/2023 44,99 44,20 -1,36% 43,89 48,31 44,85 44,15 44,20 909 63.337.472
26/7/2023 44,30 44,81 +0,61% 44,29 45,02 44,66 44,81 45,00 810 36.747.150
25/7/2023 44,58 44,54 +0,38% 43,76 44,87 44,23 44,25 44,54 981 48.985.725
24/7/2023 44,62 44,37 -0,89% 43,93 44,66 44,34 44,01 44,37 711 37.911.935
21/7/2023 44,01 44,77 +2,78% 43,79 44,77 44,48 44,40 44,77 584 28.500.002
20/7/2023 44,00 43,56 -1,22% 43,43 44,17 43,67 43,56 43,80 787 33.848.601
19/7/2023 44,02 44,10 -0,56% 43,60 44,59 44,08 43,93 44,10 776 41.982.066
18/7/2023 45,02 44,35 -1,14% 44,18 45,18 44,64 44,32 44,35 827 38.776.553
17/7/2023 44,39 44,86 +0,74% 44,35 45,19 44,83 44,86 45,40 790 40.385.502
14/7/2023 45,42 44,53 -1,46% 44,41 45,45 44,69 44,53 44,88 796 31.641.427
13/7/2023 45,17 45,19 -0,31% 44,90 45,83 45,26 44,85 45,19 904 30.059.173
12/7/2023 44,78 45,33 +0,73% 44,78 45,89 45,40 45,00 45,33 545 35.006.555
11/7/2023 44,85 45,00 -0,53% 44,11 45,04 44,66 44,72 45,00 1.003 37.779.203
10/7/2023 45,32 45,24 -1,01% 44,99 45,80 45,31 45,13 45,24 898 42.494.932
7/7/2023 46,10 45,70 -1,00% 45,63 46,28 45,89 45,70 45,85 750 36.248.899
6/7/2023 46,18 46,16 -0,73% 45,65 46,36 46,00 45,95 46,16 627 29.910.000
5/7/2023 46,10 46,50 +0,65% 45,62 46,86 46,32 46,25 46,50 939 46.157.591
4/7/2023 46,26 46,20 -1,24% 45,92 46,38 46,19 46,07 46,20 638 33.280.963
3/7/2023 46,47 46,78 +1,45% 46,03 46,78 46,45 46,33 46,78 1.507 58.519.872
30/6/2023 45,33 46,11 +2,49% 45,24 46,26 45,90 46,11 46,22 1.158 51.001.608
29/6/2023 44,02 44,99 +2,25% 43,91 45,08 44,70 44,98 44,99 832 38.587.194
28/6/2023 42,90 44,00 +2,44% 42,37 44,03 43,67 43,87 44,00 898 34.558.874
27/6/2023 43,72 42,95 -1,58% 42,45 43,98 42,88 42,71 42,95 1.216 43.768.317
26/6/2023 44,03 43,64 -0,37% 42,92 44,11 43,41 43,51 43,64 751 34.370.485
23/6/2023 43,04 43,80 +1,08% 42,78 44,06 43,71 43,80 44,06 777 24.750.723
22/6/2023 43,91 43,33 -2,37% 42,96 44,23 43,27 43,33 43,54 1.032 37.184.030
21/6/2023 44,50 44,38 -0,45% 43,90 44,64 44,18 44,15 44,38 1.032 37.447.514
20/6/2023 45,63 44,58 -1,81% 43,85 45,63 44,52 44,38 44,58 985 42.596.773
19/6/2023 45,64 45,40 +0,42% 45,12 45,65 45,36 45,28 45,40 620 27.947.918
16/6/2023 45,33 45,21 -0,94% 45,04 46,28 45,57 45,21 45,45 826 37.093.911
15/6/2023 45,57 45,64 -0,46% 45,17 46,03 45,69 45,18 45,64 832 42.562.097
14/6/2023 45,40 45,85 +0,99% 45,24 45,88 45,59 45,25 45,85 598 32.972.167
13/6/2023 46,27 45,40 -1,67% 45,15 46,56 45,56 45,25 45,40 1.131 48.534.335
12/6/2023 45,83 46,17 +0,72% 45,70 46,59 46,21 46,07 46,17 1.161 42.423.769
9/6/2023 44,00 45,84 +4,21% 44,00 46,72 45,50 45,84 45,99 1.355 69.035.898
7/6/2023 43,60 43,99 -0,86% 43,60 44,94 44,15 43,90 43,99 1.091 43.743.504
6/6/2023 42,90 44,37 +4,20% 42,58 44,80 43,83 44,35 44,37 1.318 53.999.579
5/6/2023 42,22 42,58 +1,38% 42,00 42,72 42,46 42,58 42,77 1.017 40.089.665
2/6/2023 42,00 42,00 +1,33% 41,55 42,26 41,99 42,00 42,10 808 39.154.429
1/6/2023 40,80 41,45 +0,90% 39,30 41,95 41,28 41,36 41,45 1.163 38.601.378
31/5/2023 40,53 41,08 +0,20% 40,53 41,50 41,14 41,08 41,12 679 35.046.476
30/5/2023 41,47 41,00 -1,06% 40,30 41,72 41,14 41,00 41,14 604 29.795.751
29/5/2023 41,44 41,44 +0,68% 41,02 41,44 41,27 41,20 41,44 660 25.072.200
26/5/2023 40,42 41,16 +1,63% 40,42 41,45 41,12 41,16 41,27 693 40.603.242
25/5/2023 39,76 40,50 +3,05% 39,73 40,73 40,24 40,50 40,70 704 35.366.970
24/5/2023 39,35 39,30 +0,26% 39,20 39,49 39,34 39,30 39,40 563 23.688.997
23/5/2023 40,02 39,20 -1,26% 39,20 40,45 39,52 39,20 39,60 725 33.513.441
22/5/2023 39,30 39,70 -0,25% 38,97 40,27 39,85 39,70 40,00 738 35.716.048
19/5/2023 39,00 39,80 +2,95% 38,59 39,90 39,48 39,48 39,80 839 37.012.264
18/5/2023 37,90 38,66 +2,01% 37,82 38,82 38,45 38,64 38,66 727 32.238.860
17/5/2023 37,80 37,90 +0,32% 37,80 38,10 37,97 37,90 38,00 666 29.933.436
16/5/2023 37,95 37,78 -0,61% 37,70 38,41 38,03 37,78 38,05 726 35.540.513
15/5/2023 38,14 38,01 -0,31% 38,00 38,86 38,30 38,01 38,10 1.085 60.913.618
12/5/2023 37,87 38,13 +1,27% 37,09 38,29 37,95 37,87 38,13 620 26.549.721
11/5/2023 38,31 37,65 -2,36% 37,58 38,32 37,90 37,65 37,98 618 27.754.775
10/5/2023 38,60 38,56 +0,21% 38,25 38,84 38,58 38,56 38,70 703 26.830.084
9/5/2023 37,83 38,48 +2,18% 37,40 38,81 38,36 38,38 38,48 996 32.110.193
8/5/2023 37,57 37,66 +0,32% 37,55 38,11 37,86 37,66 38,03 712 28.987.683
5/5/2023 36,80 37,54 +2,26% 36,80 37,79 37,45 37,45 37,54 689 28.270.351
4/5/2023 36,90 36,71 -0,16% 36,28 37,40 36,82 36,71 37,05 687 26.833.088
3/5/2023 36,96 36,77 -0,76% 36,35 36,96 36,59 36,50 36,77 632 28.111.068
2/5/2023 37,16 37,05 -1,20% 36,49 37,28 36,76 36,75 37,05 1.001 31.634.781
28/4/2023 35,98 37,50 +4,52% 35,50 37,60 36,89 37,35 37,50 701 34.041.455
27/4/2023 36,14 35,88 -0,72% 35,60 36,20 35,94 35,84 35,88 530 23.775.507
26/4/2023 35,81 36,14 +1,26% 35,45 36,27 35,84 36,09 36,14 785 29.914.375
25/4/2023 36,41 35,69 -2,35% 35,41 36,57 35,74 35,65 35,69 993 34.829.870
24/4/2023 36,97 36,55 -1,22% 36,52 37,16 36,85 36,55 36,72 814 29.600.624
20/4/2023 36,42 37,00 +0,93% 35,92 37,25 36,56 37,00 37,10 794 30.373.004
19/4/2023 37,45 36,66 -2,11% 36,35 37,45 36,87 36,49 36,66 906 29.758.545
18/4/2023 38,00 37,45 -0,79% 37,17 38,00 37,60 37,45 37,51 651 25.915.390
17/4/2023 37,40 37,75 +1,42% 36,90 37,89 37,44 37,75 37,80 755 31.126.048
14/4/2023 37,61 37,22 -0,59% 36,85 37,72 37,31 37,10 37,22 1.004 32.751.758
13/4/2023 38,22 37,44 -0,16% 37,24 38,85 38,11 37,40 37,44 840 39.711.154
12/4/2023 38,09 37,50 -0,90% 37,08 38,28 37,91 37,50 37,83 881 39.082.934
11/4/2023 36,95 37,84 +3,42% 36,61 38,42 37,68 37,58 37,84 920 47.387.730
10/4/2023 37,63 36,59 -2,76% 36,34 37,63 36,71 36,57 36,59 1.222 39.109.202
6/4/2023 37,90 37,63 -0,71% 37,63 38,51 38,03 37,63 38,54 887 30.638.289
5/4/2023 37,91 37,90 -0,18% 37,51 38,89 38,30 37,90 37,95 963 51.328.693
4/4/2023 36,44 37,97 +4,54% 36,44 37,98 37,35 37,82 37,97 759 42.351.636
3/4/2023 38,35 36,32 -3,97% 36,12 38,35 36,73 36,25 36,32 1.432 57.131.743
31/3/2023 39,87 37,82 -5,21% 37,40 39,87 38,28 37,82 38,06 1.545 64.776.692
30/3/2023 40,50 39,90 -2,21% 39,68 40,81 40,18 39,73 39,90 741 33.370.657
29/3/2023 40,54 40,80 +0,57% 40,22 40,85 40,54 40,57 40,80 813 33.303.614
28/3/2023 39,70 40,57 +2,84% 39,47 40,64 40,27 40,57 40,64 622 29.879.072
27/3/2023 39,74 39,45 -0,73% 39,43 40,23 39,65 39,45 39,69 505 24.000.778
24/3/2023 39,47 39,74 +0,20% 39,33 39,82 39,57 39,66 39,74 509 25.514.794
23/3/2023 40,01 39,66 -0,73% 39,04 40,58 39,70 39,40 39,66 611 33.908.082
22/3/2023 40,36 39,95 -1,11% 39,82 40,44 40,10 39,91 39,95 469 24.496.869
21/3/2023 40,62 40,40 -1,99% 40,14 41,27 40,47 40,15 40,40 366 20.628.567
20/3/2023 41,08 41,22 -0,63% 40,30 41,22 40,65 40,67 41,22 799 32.391.212
17/3/2023 41,98 41,48 -0,53% 40,77 41,98 41,15 41,03 41,48 690 32.324.074
16/3/2023 41,39 41,70 +0,92% 40,88 41,70 41,28 41,51 41,70 689 33.015.198
15/3/2023 40,44 41,32 +1,77% 40,16 41,32 40,75 40,90 41,32 788 35.223.766
14/3/2023 40,48 40,60 +0,92% 40,33 41,12 40,62 40,60 40,80 575 36.197.099
13/3/2023 40,40 40,23 -0,86% 39,84 40,84 40,45 40,23 40,69 627 33.400.241
10/3/2023 41,01 40,58 -1,02% 40,16 41,10 40,51 40,27 40,58 836 40.914.540
9/3/2023 42,31 41,00 -3,10% 41,00 42,36 41,63 41,00 41,40 771 38.958.564
8/3/2023 41,48 42,31 +1,17% 41,48 42,34 42,12 42,09 42,31 686 40.482.831
7/3/2023 42,39 41,82 -0,50% 41,50 42,60 41,96 41,50 41,82 865 35.409.586
6/3/2023 41,87 42,03 +1,18% 41,73 42,60 42,29 42,03 42,10 751 43.182.138
3/3/2023 41,80 41,54 -1,02% 41,48 42,20 41,94 41,54 42,05 620 31.267.869
2/3/2023 41,27 41,97 +1,62% 41,20 42,42 41,90 41,82 41,97 814 41.605.614
1/3/2023 42,20 41,30 -0,43% 40,54 43,00 41,30 41,30 41,32 1.356 45.615.248
28/2/2023 42,60 41,48 -3,06% 41,48 42,60 41,80 41,46 41,87 1.006 50.278.003
27/2/2023 43,45 42,79 -1,65% 42,23 43,51 43,10 42,20 42,79 1.091 49.963.940
24/2/2023 44,10 43,51 -1,69% 43,25 44,26 43,68 43,51 43,54 940 36.930.584
23/2/2023 43,85 44,26 +0,84% 43,26 44,52 44,03 43,92 44,26 948 37.719.888
22/2/2023 43,76 43,89 -0,90% 42,95 44,06 43,58 43,60 43,89 771 35.058.743
17/2/2023 46,68 44,29 -4,42% 42,68 46,68 44,29 44,00 44,29 1.753 77.020.440
16/2/2023 45,66 46,34 +1,07% 44,98 46,65 45,79 45,84 46,34 823 42.246.048
15/2/2023 45,10 45,85 +1,73% 44,89 46,39 45,83 45,27 45,85 954 45.918.981
14/2/2023 45,52 45,07 -1,25% 44,62 45,60 44,98 44,70 45,07 948 37.014.517
13/2/2023 45,53 45,64 +0,24% 45,05 45,99 45,49 45,20 45,64 1.015 45.897.945
10/2/2023 44,84 45,53 +1,02% 44,72 45,81 45,19 45,45 45,53 839 44.540.960
9/2/2023 45,38 45,07 -0,02% 44,64 45,40 44,99 44,62 45,07 1.010 36.187.515
8/2/2023 44,53 45,08 +1,90% 44,53 45,30 45,02 45,03 45,08 994 43.737.412
7/2/2023 45,62 44,24 -3,32% 44,24 45,62 44,74 44,24 44,74 1.029 41.327.262
6/2/2023 44,78 45,76 +1,64% 44,38 45,76 44,90 45,07 45,76 1.095 49.553.584
3/2/2023 44,80 45,02 +0,04% 44,20 45,48 44,98 45,01 45,02 798 48.016.991
2/2/2023 45,93 45,00 -2,34% 44,65 46,14 45,15 44,87 45,00 1.265 48.779.445
1/2/2023 46,53 46,08 -0,67% 45,50 47,00 45,96 45,80 46,08 1.181 53.158.873
31/1/2023 44,65 46,39 +3,34% 44,65 46,65 46,07 46,39 46,69 1.371 68.365.720
30/1/2023 44,70 44,89 +0,13% 44,64 45,25 44,95 44,68 44,89 1.403 60.235.568
27/1/2023 44,13 44,83 +1,59% 43,84 45,05 44,33 44,51 44,83 1.099 42.512.858
26/1/2023 43,93 44,13 0,00% 43,93 44,45 44,17 44,06 44,13 645 37.321.184
25/1/2023 44,26 44,13 -0,07% 43,30 44,42 43,82 44,13 44,42 1.413 39.707.577
24/1/2023 43,97 44,16 +0,41% 43,55 44,41 43,93 43,77 44,16 1.087 44.214.308
23/1/2023 44,26 43,98 -1,12% 43,48 44,78 43,92 43,98 44,39 982 47.120.737
20/1/2023 45,12 44,48 -0,27% 44,13 45,12 44,62 44,12 44,48 990 40.612.867
19/1/2023 44,38 44,60 -0,27% 44,00 45,27 44,60 44,60 45,06 1.191 51.167.373
18/1/2023 43,60 44,72 +2,95% 43,60 44,81 44,08 44,40 44,72 1.170 47.499.649
17/1/2023 43,29 43,44 +1,47% 42,82 43,74 43,37 42,81 43,44 1.013 44.249.009
16/1/2023 44,06 42,81 -4,34% 42,62 44,33 43,15 42,81 43,12 1.197 39.954.481
13/1/2023 45,11 44,75 -1,58% 43,97 45,11 44,55 44,02 44,75 876 36.677.297
12/1/2023 45,14 45,47 +1,07% 44,27 45,64 45,07 45,38 45,47 855 42.442.352
11/1/2023 43,29 44,99 +4,63% 43,28 45,15 44,19 44,66 44,99 981 48.570.715
10/1/2023 42,70 43,00 +0,70% 42,32 43,55 43,08 43,00 43,25 1.041 43.079.544
9/1/2023 42,55 42,70 -1,39% 42,55 43,61 43,05 42,70 42,96 1.309 53.019.409
6/1/2023 42,52 43,30 +2,49% 42,35 43,30 42,94 42,90 43,30 784 33.494.524
5/1/2023 42,00 42,25 +0,67% 41,61 42,98 42,22 42,25 42,60 1.161 44.114.878
4/1/2023 42,00 41,97 +0,62% 41,38 42,52 41,88 41,60 41,97 1.870 56.656.112
3/1/2023 43,73 41,71 -5,27% 41,48 43,97 42,80 41,71 41,98 1.404 45.884.465
2/1/2023 45,10 44,03 -3,21% 43,23 45,10 43,80 43,41 44,03 899 39.345.759
29/12/2022 44,85 45,49 +1,11% 44,85 45,75 45,28 44,86 45,49 488 31.696.981
28/12/2022 44,17 44,99 +0,56% 44,17 45,13 44,80 44,64 44,99 642 48.084.227
27/12/2022 44,20 44,74 +1,94% 43,76 44,91 44,28 44,20 44,74 573 25.811.158
26/12/2022 44,83 43,89 -2,68% 43,84 45,03 44,18 43,89 44,40 774 27.552.619
23/12/2022 44,65 45,10 +1,30% 44,47 45,52 44,98 44,81 45,10 761 30.069.996
22/12/2022 44,39 44,52 +1,18% 44,10 44,98 44,61 44,52 44,86 1.006 40.934.419
21/12/2022 43,90 44,00 -0,11% 42,85 44,50 43,93 44,00 44,50 1.009 61.840.858
20/12/2022 43,35 44,05 +1,26% 42,89 44,20 43,82 43,66 44,05 1.224 91.679.780
19/12/2022 42,42 43,50 +2,59% 42,42 43,75 43,23 43,18 43,50 1.033 53.853.855
16/12/2022 42,08 42,40 +0,52% 41,80 42,54 42,17 42,16 42,40 590 38.796.457
15/12/2022 41,57 42,18 +1,71% 41,28 42,89 42,26 41,93 42,18 865 37.364.353
14/12/2022 40,02 41,47 +1,20% 40,02 41,97 41,30 41,47 41,96 1.103 49.295.218
13/12/2022 41,46 40,98 -0,77% 40,63 41,92 41,33 40,98 41,19 1.017 38.490.225
12/12/2022 42,45 41,30 -4,99% 41,15 42,81 41,65 41,27 41,30 925 41.173.466
9/12/2022 42,50 43,47 +2,23% 41,70 43,47 42,36 42,30 43,47 681 28.359.586
8/12/2022 42,96 42,52 +0,76% 42,30 43,47 42,73 42,42 43,00 774 40.704.033
7/12/2022 42,29 42,20 +0,79% 42,00 43,13 42,59 42,20 43,03 1.541 56.481.229
6/12/2022 43,32 41,87 -2,63% 41,63 43,47 42,20 41,87 42,38 1.794 88.106.156
5/12/2022 45,01 43,00 -5,27% 43,00 45,26 44,08 43,00 43,54 1.644 91.716.013
2/12/2022 44,38 45,39 +1,89% 44,38 46,50 45,72 45,00 45,39 646 38.319.917
1/12/2022 44,42 44,55 -0,25% 43,40 44,56 44,10 44,11 44,55 1.246 46.703.212
30/11/2022 44,46 44,66 +0,79% 43,68 44,97 44,34 44,04 44,66 780 35.857.852
29/11/2022 44,17 44,31 +0,32% 43,60 44,93 44,38 44,31 44,75 901 29.278.627
28/11/2022 44,67 44,17 -0,41% 43,90 44,97 44,36 44,09 44,17 701 26.931.347
25/11/2022 45,25 44,35 -2,16% 44,02 45,30 44,42 44,35 44,75 583 33.459.531
24/11/2022 43,58 45,33 +3,61% 43,08 45,36 44,84 44,67 45,33 508 29.126.068
23/11/2022 44,33 43,75 -1,69% 43,10 44,85 43,72 43,36 43,75 922 37.216.301
22/11/2022 45,40 44,50 -1,83% 44,05 45,86 44,74 44,18 44,50 605 35.253.413
21/11/2022 44,70 45,33 +1,25% 44,70 45,78 45,40 45,33 45,78 1.055 37.000.680
18/11/2022 45,90 44,77 -2,23% 44,33 46,80 45,25 44,50 44,77 519 42.919.585
17/11/2022 44,72 45,79 +2,62% 43,10 45,79 44,13 45,68 45,79 1.149 60.572.019
16/11/2022 48,28 44,62 -5,94% 44,62 48,28 45,66 44,62 45,25 1.238 68.111.055
14/11/2022 46,57 47,44 +1,91% 46,57 48,25 47,48 47,40 47,44 1.010 44.983.508
11/11/2022 47,21 46,55 -2,39% 46,14 47,78 47,06 46,55 47,00 872 57.615.195
10/11/2022 48,59 47,69 -1,59% 46,05 48,74 47,00 46,86 47,69 1.504 94.226.518
9/11/2022 48,76 48,46 -0,84% 48,46 49,60 49,06 48,46 48,98 898 52.649.489
8/11/2022 47,97 48,87 +2,60% 47,06 48,87 48,37 48,67 48,87 872 56.142.300
7/11/2022 47,97 47,63 -0,81% 47,63 48,82 48,15 47,63 48,26 1.235 57.908.409
4/11/2022 48,16 48,02 -0,25% 47,97 48,91 48,25 48,02 48,15 1.228 53.038.867
3/11/2022 48,50 48,14 -1,84% 47,91 48,75 48,22 48,09 48,14 1.264 71.097.492
1/11/2022 50,36 49,04 -4,05% 48,74 50,88 49,35 48,73 49,04 2.465 117.866.341
31/10/2022 46,39 51,11 +4,93% 46,25 51,11 49,72 50,90 51,11 1.565 95.309.673
28/10/2022 47,95 48,71 +1,69% 47,90 49,10 48,50 48,71 48,73 862 57.528.097
27/10/2022 46,44 47,90 +3,55% 46,44 48,45 47,79 47,90 47,97 734 48.935.496
26/10/2022 45,80 46,26 +0,35% 45,36 46,55 45,93 46,07 46,39 1.046 47.777.394
25/10/2022 48,00 46,10 -4,00% 46,00 48,00 46,92 46,10 46,18 1.079 67.799.925
24/10/2022 48,30 48,02 -1,58% 47,89 48,80 48,25 48,02 48,15 1.165 60.415.423
21/10/2022 48,30 48,79 +0,49% 48,13 48,94 48,60 48,47 48,79 1.018 49.669.998
20/10/2022 49,32 48,55 -0,49% 48,27 49,38 48,61 48,35 48,55 979 60.013.797
19/10/2022 48,20 48,79 +2,18% 47,80 49,55 48,77 48,78 48,79 1.749 97.713.846
18/10/2022 47,88 47,75 +0,84% 47,55 48,55 48,05 47,75 47,95 1.138 68.316.647
17/10/2022 45,89 47,35 +3,77% 45,86 47,35 46,82 47,10 47,35 1.591 66.434.979
14/10/2022 46,60 45,63 -0,80% 45,57 46,63 46,14 45,63 45,69 628 32.252.886
13/10/2022 46,31 46,00 -1,50% 45,63 46,95 46,21 46,00 46,29 762 39.080.769
11/10/2022 46,88 46,70 -0,85% 46,25 47,55 46,85 46,43 46,70 705 33.301.288
10/10/2022 45,93 47,10 +2,17% 45,93 47,10 46,70 47,01 47,10 1.173 45.270.924
7/10/2022 46,38 46,10 -0,60% 45,85 46,61 46,24 45,92 46,10 698 41.548.380
6/10/2022 46,49 46,38 -0,30% 46,13 46,75 46,42 46,38 46,56 641 40.732.184
5/10/2022 45,40 46,52 +2,92% 45,15 46,67 46,10 46,52 46,55 1.003 60.666.734
4/10/2022 45,79 45,20 -1,09% 45,20 46,50 45,65 45,20 45,75 1.017 58.381.481
3/10/2022 45,00 45,70 +4,03% 44,58 45,75 45,33 45,65 45,70 1.677 91.298.287
30/9/2022 43,59 43,93 +0,87% 43,26 44,59 44,00 43,93 44,60 747 37.645.746
29/9/2022 43,40 43,55 -1,74% 42,93 43,85 43,45 43,55 43,70 700 37.638.638
28/9/2022 44,73 44,32 -1,07% 44,03 44,97 44,48 44,32 44,45 712 35.061.649
27/9/2022 45,20 44,80 -0,64% 44,58 45,49 44,96 44,80 44,90 621 33.631.051
26/9/2022 45,79 45,09 -1,98% 45,09 45,80 45,32 45,09 45,50 716 40.827.939
23/9/2022 44,81 46,00 +2,22% 44,24 46,00 45,43 45,94 46,00 961 48.525.195
22/9/2022 44,96 45,00 -0,35% 44,45 45,23 44,67 44,95 45,00 988 55.213.930
21/9/2022 44,22 45,16 +2,17% 44,19 45,16 44,78 45,10 45,16 909 51.800.025
20/9/2022 44,00 44,20 +0,43% 43,90 44,50 44,21 44,20 44,35 839 58.245.162
19/9/2022 42,36 44,01 +4,66% 42,34 44,14 43,37 44,01 44,03 1.003 56.562.404
16/9/2022 42,68 42,05 -1,75% 41,80 42,68 42,09 41,87 42,05 752 34.789.645
15/9/2022 43,33 42,80 -0,42% 42,01 43,34 42,59 42,80 42,97 841 48.072.658
14/9/2022 43,57 42,98 -1,76% 42,91 43,69 43,31 42,98 43,51 595 33.983.756
13/9/2022 43,29 43,75 -0,18% 43,24 44,19 43,67 43,68 43,75 667 35.815.705
12/9/2022 43,62 43,83 +0,53% 43,55 44,04 43,81 43,59 43,83 573 31.308.762
9/9/2022 43,45 43,60 +0,46% 43,31 43,89 43,66 43,59 43,60 781 35.693.671
8/9/2022 43,33 43,40 +1,54% 42,51 43,42 42,96 43,10 43,40 782 36.474.437
6/9/2022 43,50 42,74 -2,04% 42,59 43,50 42,83 42,74 42,99 906 46.664.896
5/9/2022 43,83 43,63 +0,46% 43,06 44,00 43,52 43,53 43,63 1.026 45.147.774
2/9/2022 43,75 43,43 +0,07% 42,83 44,38 43,79 43,43 43,81 1.063 64.069.040
1/9/2022 43,32 43,40 +1,17% 42,90 44,45 43,59 43,40 43,85 1.356 68.039.785
31/8/2022 43,83 42,90 -2,19% 42,83 44,30 43,48 42,90 43,12 1.096 52.401.642
30/8/2022 43,67 43,86 -0,02% 43,48 43,92 43,77 43,86 43,90 646 44.636.795
29/8/2022 43,02 43,87 +1,43% 42,91 44,12 43,78 43,51 43,87 697 35.343.410
26/8/2022 43,89 43,25 -1,70% 43,06 44,23 43,59 43,06 43,25 564 36.113.561
25/8/2022 44,03 44,00 +0,07% 43,57 44,07 43,94 44,00 44,02 603 29.973.587
24/8/2022 42,23 43,97 +3,83% 42,23 44,19 43,57 43,97 43,98 982 53.950.935
23/8/2022 42,37 42,35 0,00% 42,13 42,90 42,53 42,35 42,50 1.125 49.250.493
22/8/2022 41,48 42,35 +1,15% 40,50 42,95 42,48 42,35 42,52 999 57.721.306
19/8/2022 40,95 41,87 +2,25% 40,51 42,28 41,38 41,86 41,87 1.480 75.634.050
18/8/2022 41,91 40,95 -1,56% 40,70 42,03 41,26 40,95 41,24 8.250 220.937.394
17/8/2022 41,80 41,60 -0,50% 41,50 42,06 41,79 41,60 41,88 961 40.210.281
16/8/2022 41,79 41,81 +0,41% 40,85 42,14 41,53 41,58 41,81 893 40.887.285
15/8/2022 42,30 41,64 -2,02% 41,51 42,67 42,03 41,64 41,70 1.488 47.181.119
12/8/2022 41,86 42,50 +1,92% 41,80 42,57 42,25 42,04 42,50 703 33.673.366
11/8/2022 43,06 41,70 -3,02% 41,36 43,20 41,97 41,36 41,70 1.079 47.710.104
10/8/2022 42,02 43,00 +2,67% 42,02 43,05 42,80 42,96 43,00 866 39.632.499
9/8/2022 43,17 41,88 -2,60% 41,62 43,31 42,17 41,78 41,88 1.043 51.085.259
8/8/2022 42,86 43,00 +0,54% 42,47 43,37 42,85 42,97 43,00 1.180 50.962.202
5/8/2022 42,74 42,77 +0,16% 42,09 42,86 42,68 42,71 42,77 911 45.083.781
4/8/2022 43,07 42,70 -0,70% 42,02 43,34 42,60 42,70 42,81 1.898 78.472.079
3/8/2022 42,88 43,00 +0,94% 42,43 43,07 42,76 42,95 43,00 4.902 128.669.657
2/8/2022 42,20 42,60 +0,71% 42,18 43,10 42,63 42,34 42,60 1.114 52.552.250
1/8/2022 42,65 42,30 -0,94% 41,94 43,00 42,30 42,27 42,30 2.120 77.125.539
29/7/2022 40,49 42,70 +4,15% 40,49 42,99 41,94 42,70 42,80 1.356 76.830.114
28/7/2022 39,26 41,00 +2,91% 39,26 41,00 40,31 40,24 41,00 908 38.484.906
27/7/2022 39,51 39,84 +1,04% 39,09 39,93 39,54 39,47 39,84 617 27.338.952
26/7/2022 39,60 39,43 -0,05% 39,02 39,97 39,40 39,05 39,43 738 31.588.489
25/7/2022 39,95 39,45 -0,40% 39,14 40,22 39,81 39,18 39,45 550 29.914.077
22/7/2022 39,70 39,61 -0,30% 39,60 40,24 39,92 39,61 39,70 756 35.421.819
21/7/2022 39,41 39,73 +1,61% 38,21 39,84 39,22 39,24 39,73 1.045 45.784.576
20/7/2022 40,22 39,10 -3,55% 38,34 40,63 39,25 39,10 39,30 1.369 72.271.015
19/7/2022 39,96 40,54 +2,12% 39,96 41,07 40,56 40,25 40,54 4.110 89.164.348
18/7/2022 39,92 39,70 -1,29% 39,51 40,48 39,94 39,50 39,70 1.549 168.698.191
15/7/2022 39,15 40,22 +2,68% 38,80 40,49 39,96 40,20 40,22 7.693 269.713.482
14/7/2022 39,47 39,17 -1,61% 38,78 39,68 39,20 39,00 39,17 796 34.869.910
13/7/2022 39,44 39,81 +0,48% 38,59 39,81 39,42 39,42 39,81 523 26.296.259
12/7/2022 38,70 39,62 +0,87% 38,63 39,81 39,41 39,35 39,62 652 32.804.028
11/7/2022 40,08 39,28 -2,09% 38,82 40,08 39,19 39,00 39,28 624 27.997.522
8/7/2022 40,00 40,12 +0,30% 39,65 40,24 39,91 39,72 40,12 597 23.749.114
7/7/2022 40,01 40,00 0,00% 39,44 40,50 39,95 39,94 40,00 898 38.715.955
6/7/2022 37,26 40,00 +7,10% 36,56 40,36 39,70 39,90 40,00 1.398 71.456.785
5/7/2022 37,01 37,35 +0,43% 36,73 37,81 37,39 37,35 37,57 701 36.315.542
4/7/2022 37,12 37,19 -0,96% 36,47 37,44 37,11 37,19 37,37 1.067 34.908.918
1/7/2022 37,70 37,55 -1,88% 37,04 37,74 37,46 37,37 37,55 1.720 41.919.736
30/6/2022 36,97 38,27 +2,19% 36,05 38,27 37,46 38,14 38,27 1.067 40.349.413
29/6/2022 38,70 37,45 -2,83% 37,30 38,70 37,63 37,24 37,45 755 52.632.616
28/6/2022 38,61 38,54 -0,41% 37,47 38,91 38,20 38,05 38,54 762 35.146.412
27/6/2022 37,96 38,70 +2,82% 37,96 38,98 38,66 38,70 38,99 591 29.055.002
24/6/2022 38,77 37,64 -2,89% 37,64 39,01 38,08 37,64 38,13 1.009 32.575.284
23/6/2022 38,30 38,76 +1,33% 38,19 39,52 38,86 38,76 38,86 2.924 80.513.263
22/6/2022 37,00 38,25 +1,89% 35,44 38,64 37,80 38,25 38,30 953 61.114.776
21/6/2022 37,52 37,54 +0,64% 36,93 37,99 37,51 36,93 37,54 577 25.059.334
20/6/2022 37,66 37,30 -1,87% 37,30 38,32 37,73 37,30 37,50 627 30.776.524
17/6/2022 37,98 38,01 -2,04% 37,18 38,31 37,86 38,01 38,22 905 36.780.969
15/6/2022 37,12 38,80 +5,06% 37,12 39,11 38,30 38,50 38,80 778 39.872.502
14/6/2022 37,89 36,93 -1,78% 36,74 38,08 37,15 36,93 37,20 957 28.917.431
13/6/2022 38,20 37,60 -3,34% 37,45 38,41 37,83 37,60 38,06 1.150 49.660.973
10/6/2022 38,45 38,90 +0,91% 37,82 39,31 38,66 38,90 39,11 766 50.559.449
9/6/2022 39,92 38,55 -3,26% 38,55 40,10 39,13 38,55 38,68 896 57.922.784
8/6/2022 40,91 39,85 -3,30% 39,61 40,91 40,15 39,85 39,93 764 36.597.029
7/6/2022 41,83 41,21 -1,83% 40,80 41,83 41,31 41,05 41,21 774 45.460.169
6/6/2022 42,15 41,98 -0,45% 41,62 42,90 42,21 41,80 41,98 1.207 72.115.095
3/6/2022 41,67 42,17 +1,25% 41,30 42,35 41,97 42,00 42,17 1.164 60.704.432
2/6/2022 41,87 41,65 -0,53% 40,43 42,19 41,35 41,44 41,65 1.641 81.540.653
1/6/2022 40,21 41,87 +8,73% 40,00 42,00 41,45 41,85 41,87 4.104 196.498.505
31/5/2022 38,49 38,51 -0,82% 37,87 38,90 38,46 38,51 38,80 701 39.885.122
30/5/2022 39,07 38,83 +0,08% 38,43 39,53 38,82 38,75 38,83 654 32.562.804
27/5/2022 39,97 38,80 -3,72% 38,80 40,07 39,20 38,80 39,00 1.008 37.079.563
26/5/2022 40,59 40,30 -0,32% 39,90 41,15 40,62 40,10 40,30 1.127 50.278.204
25/5/2022 39,65 40,43 +1,33% 39,53 40,60 40,19 40,25 40,43 737 41.503.733
24/5/2022 38,71 39,90 +2,31% 38,71 39,90 39,30 39,50 39,90 851 49.784.681
23/5/2022 38,76 39,00 +1,04% 38,30 39,25 38,91 38,86 39,00 749 38.571.350
20/5/2022 37,02 38,60 +5,18% 37,02 38,80 38,04 38,51 38,60 790 43.600.742
19/5/2022 36,07 36,70 +1,94% 35,95 37,34 36,93 36,70 37,02 605 25.909.232
18/5/2022 37,40 36,00 -3,74% 35,83 37,69 36,72 35,82 36,00 870 51.126.887
17/5/2022 37,30 37,40 +1,08% 37,01 37,70 37,41 37,40 37,52 717 28.444.582
16/5/2022 37,26 37,00 0,00% 36,82 37,32 37,12 36,96 37,00 608 40.865.777
13/5/2022 37,02 37,00 0,00% 36,90 37,63 37,15 37,00 37,20 626 33.849.160
12/5/2022 35,92 37,00 +1,87% 35,73 37,08 36,68 36,59 37,00 781 37.630.948
11/5/2022 35,33 36,32 +3,39% 35,00 36,75 36,18 35,89 36,32 931 47.704.078
10/5/2022 35,64 35,13 -0,51% 35,07 36,00 35,37 35,13 35,44 789 32.762.865
9/5/2022 35,30 35,31 -1,64% 35,00 36,05 35,53 35,30 35,31 787 36.683.083
6/5/2022 35,63 35,90 +1,33% 35,35 36,00 35,68 35,75 35,90 918 42.496.980
5/5/2022 37,51 35,43 -5,77% 34,81 37,51 35,65 35,43 35,90 1.043 43.737.846
4/5/2022 36,52 37,60 +3,01% 36,00 37,60 36,63 37,59 37,60 807 52.611.240
3/5/2022 37,01 36,50 -1,35% 36,21 37,06 36,47 36,21 36,50 1.003 42.907.580
2/5/2022 37,72 37,00 -1,46% 36,24 37,97 36,84 36,78 37,00 2.487 98.175.751
29/4/2022 38,25 37,55 -1,65% 36,89 39,25 37,82 37,55 37,87 1.268 65.128.915
28/4/2022 37,17 38,18 +3,19% 36,85 38,20 37,53 37,80 38,18 782 41.735.222
27/4/2022 37,00 37,00 +0,03% 36,68 37,71 37,13 37,00 37,09 867 34.145.374
26/4/2022 37,30 36,99 -1,23% 36,68 38,12 37,25 36,86 36,99 772 36.927.813
25/4/2022 37,50 37,45 -1,45% 37,45 38,08 37,70 37,45 37,79 747 53.376.079
22/4/2022 37,60 38,00 +0,32% 36,41 38,61 38,02 38,00 38,15 1.327 83.655.342
20/4/2022 37,30 37,88 +0,32% 36,50 38,00 37,08 37,75 37,88 5.035 337.359.934
19/4/2022 38,42 37,76 -2,43% 37,13 38,66 37,72 37,76 37,89 9.668 465.541.701
18/4/2022 38,51 38,70 -0,23% 38,47 39,00 38,68 38,70 38,81 1.497 68.710.325
14/4/2022 39,15 38,79 -1,55% 38,23 39,31 38,63 38,54 38,79 832 45.086.456
13/4/2022 39,45 39,40 +0,90% 38,78 40,05 39,35 39,40 39,48 889 46.766.086
12/4/2022 38,86 39,05 -0,81% 38,86 40,34 39,71 39,05 39,44 1.447 77.840.790
11/4/2022 38,92 39,37 +0,95% 37,85 39,43 38,79 39,12 39,37 1.842 67.431.678
8/4/2022 38,58 39,00 +0,54% 38,01 39,11 38,72 38,61 39,00 1.333 48.494.384
7/4/2022 38,85 38,79 -0,79% 38,23 38,85 38,55 38,50 38,79 1.387 52.506.970
6/4/2022 39,01 39,10 -0,36% 38,16 39,10 38,59 38,50 39,10 8.823 204.581.924
5/4/2022 38,74 39,24 +0,87% 38,74 39,78 39,35 39,00 39,24 8.218 325.937.689
4/4/2022 39,17 38,90 -1,17% 38,88 39,45 39,11 38,90 38,93 2.093 99.333.041
1/4/2022 38,54 39,36 +1,57% 38,54 39,96 39,36 39,09 39,36 2.717 106.141.600
31/3/2022 38,20 38,75 +1,71% 38,17 38,80 38,47 38,75 38,76 1.839 78.110.360
30/3/2022 37,66 38,10 +1,11% 37,50 38,71 38,24 38,10 38,48 1.115 58.049.840
29/3/2022 38,71 37,68 -2,61% 37,42 39,63 37,85 37,68 37,90 1.516 84.554.230
28/3/2022 37,58 38,29 -1,03% 37,58 38,76 38,29 38,29 38,54 3.120 124.296.571
25/3/2022 36,92 38,69 +3,87% 36,92 38,70 38,12 38,60 38,69 1.452 70.354.761
24/3/2022 36,57 37,25 +2,76% 36,01 37,25 36,80 36,93 37,25 1.759 64.828.693
23/3/2022 35,87 36,25 +0,69% 35,84 36,50 36,23 36,25 36,30 817 46.939.799
22/3/2022 35,58 36,00 +1,12% 35,45 36,79 36,25 36,00 36,08 1.829 75.984.978
21/3/2022 34,62 35,60 +1,86% 34,35 35,71 35,29 35,17 35,60 1.612 55.935.520
18/3/2022 34,47 34,95 +1,57% 34,06 35,15 34,66 34,50 34,95 1.377 61.357.655
17/3/2022 33,53 34,41 +1,53% 33,53 34,55 34,28 34,41 34,46 1.686 57.238.933
16/3/2022 33,50 33,89 +2,70% 33,33 33,97 33,65 33,55 33,89 4.832 104.674.893
15/3/2022 31,81 33,00 +2,61% 31,80 33,33 32,93 32,90 33,00 6.159 131.194.948
14/3/2022 31,96 32,16 +0,66% 31,96 32,77 32,32 32,16 32,18 666 33.843.123
11/3/2022 32,37 31,95 -1,08% 31,93 32,87 32,31 31,95 32,36 666 29.171.858
10/3/2022 33,31 32,30 -3,58% 32,30 33,31 32,64 32,30 32,75 1.209 37.304.044
9/3/2022 32,31 33,50 +3,72% 32,20 33,57 33,09 33,15 33,50 850 39.790.832
8/3/2022 32,04 32,30 +0,50% 31,75 32,86 32,39 32,30 32,58 1.167 47.244.317
7/3/2022 32,40 32,14 -0,03% 31,42 32,40 31,81 31,90 32,14 1.535 40.767.854
4/3/2022 33,13 32,15 -2,90% 31,95 33,60 32,64 32,15 32,65 2.440 72.687.014
3/3/2022 33,20 33,11 +0,27% 32,76 33,66 33,30 33,11 33,38 4.866 107.081.705
2/3/2022 33,55 33,02 -1,14% 32,95 34,60 33,57 33,02 33,39 5.839 111.876.321
25/2/2022 32,58 33,40 +1,58% 32,55 34,55 33,30 33,40 33,45 1.828 346.122.248
24/2/2022 31,52 32,88 +0,55% 31,04 33,15 32,33 32,72 32,88 2.404 86.770.464
23/2/2022 32,95 32,70 -0,76% 32,28 32,98 32,71 32,60 32,70 1.017 34.393.948
22/2/2022 31,81 32,95 +3,65% 31,81 33,25 32,79 32,52 32,95 1.354 58.003.513
21/2/2022 32,50 31,79 -2,72% 31,32 32,75 32,31 31,30 31,79 921 40.403.033
18/2/2022 32,05 32,68 +1,15% 32,00 32,80 32,52 0,00 0,00 842 40.256.524
17/2/2022 31,75 32,31 +1,64% 31,73 32,69 32,35 32,10 32,31 2.062 88.664.116
16/2/2022 31,52 31,79 +0,28% 31,34 31,96 31,58 31,52 31,79 3.010 237.430.974
15/2/2022 32,20 31,70 -1,55% 31,47 32,54 31,74 31,70 32,00 9.294 492.009.667
14/2/2022 30,80 32,20 +4,65% 30,80 32,29 31,59 31,99 32,20 1.076 55.678.084
11/2/2022 30,86 30,77 -0,10% 30,57 31,45 31,08 30,63 30,77 670 25.107.638
10/2/2022 31,25 30,80 -1,75% 30,57 31,37 30,86 30,80 31,07 747 30.835.109
9/2/2022 30,75 31,35 +0,64% 30,75 31,45 31,20 31,06 31,35 617 23.069.600
8/2/2022 31,02 31,15 -0,32% 30,51 31,24 30,96 30,93 31,15 879 47.515.659
7/2/2022 30,97 31,25 +0,74% 30,66 31,33 31,09 30,97 31,25 1.198 28.961.365
4/2/2022 31,19 31,02 +0,16% 30,44 31,19 30,74 30,80 31,02 885 30.930.832
3/2/2022 30,72 30,97 +0,81% 30,72 31,30 31,05 30,97 31,24 868 33.901.986
2/2/2022 31,14 30,72 -1,63% 30,69 31,41 30,94 30,72 31,00 1.900 89.987.754
1/2/2022 31,02 31,23 -2,53% 30,54 31,53 30,96 31,10 31,23 5.431 310.946.192
31/1/2022 30,23 32,04 +5,92% 29,76 32,04 30,91 31,71 32,04 2.386 542.151.644
28/1/2022 29,97 30,25 +0,33% 29,55 30,30 30,00 29,80 30,25 796 33.328.800
27/1/2022 30,18 30,15 -0,40% 29,78 30,35 30,01 29,80 30,15 603 19.090.776
26/1/2022 29,47 30,27 +2,26% 29,27 30,33 30,02 30,00 30,27 793 40.861.023
25/1/2022 29,04 29,60 +3,14% 28,69 29,60 29,11 29,30 29,60 739 25.256.837
24/1/2022 29,70 28,70 -2,11% 28,70 29,70 29,08 28,70 29,22 800 33.586.944

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.