O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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.

IRBR3F - IRBBRASIL RE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 46,30 46,40 -0,22% 46,23 47,10 46,62 46,40 46,55 663 32.417.512
4/9/2025 45,90 46,50 +1,09% 45,90 47,06 46,33 46,46 46,50 733 46.737.620
3/9/2025 46,66 46,00 -2,04% 45,88 46,99 46,17 46,00 46,08 995 46.810.528
2/9/2025 46,68 46,96 -0,19% 46,10 47,21 46,74 46,79 46,96 967 42.353.677
1/9/2025 47,71 47,05 -1,38% 46,90 48,30 47,46 46,90 47,05 763 42.708.992
29/8/2025 47,57 47,71 +0,63% 47,50 47,92 47,75 47,71 47,80 689 39.706.418
28/8/2025 47,50 47,41 +0,13% 47,30 47,90 47,60 47,41 47,45 863 44.203.733
27/8/2025 46,68 47,35 +1,02% 46,68 47,40 47,10 47,01 47,35 585 34.928.250
26/8/2025 47,00 46,87 -0,40% 46,61 47,29 46,87 46,87 47,00 709 32.369.220
25/8/2025 47,00 47,06 +0,56% 46,60 47,36 46,97 47,06 47,11 908 38.700.165
22/8/2025 46,17 46,80 +1,06% 46,17 47,12 46,69 46,80 46,85 909 41.686.827
21/8/2025 46,60 46,31 -0,62% 46,15 46,85 46,37 46,31 46,45 957 33.063.777
20/8/2025 46,07 46,60 +1,08% 46,07 46,82 46,35 46,13 46,60 710 43.212.139
19/8/2025 47,25 46,10 -3,01% 45,68 47,65 46,35 46,10 46,18 1.030 51.870.131
18/8/2025 47,05 47,53 +1,15% 46,25 47,95 47,28 47,53 47,59 1.050 59.477.846
15/8/2025 47,96 46,99 +1,16% 45,92 49,46 47,88 46,80 46,99 1.916 127.566.371
14/8/2025 46,70 46,45 +0,04% 46,38 47,10 46,60 46,45 46,50 584 35.138.254
13/8/2025 47,05 46,43 -0,47% 46,27 47,38 46,70 46,43 46,60 820 44.331.488
12/8/2025 46,05 46,65 +2,03% 46,05 47,50 46,99 46,65 46,86 807 48.692.900
11/8/2025 46,10 45,72 -1,47% 45,55 46,60 46,01 45,72 45,84 800 35.111.573
8/8/2025 45,90 46,40 +1,38% 45,61 46,40 46,00 46,07 46,40 569 35.979.090
7/8/2025 45,89 45,77 +0,07% 45,74 46,40 46,03 45,77 45,98 643 41.028.779
6/8/2025 45,10 45,74 +1,44% 45,10 46,35 45,90 45,74 45,94 729 46.295.190
5/8/2025 45,46 45,09 -0,33% 45,09 45,83 45,36 45,09 45,35 790 35.963.731
4/8/2025 44,33 45,24 +1,55% 44,33 45,25 44,87 45,19 45,24 1.213 51.101.539
1/8/2025 45,39 44,55 -1,24% 44,46 46,09 44,99 44,52 44,55 1.229 52.488.869
31/7/2025 44,80 45,11 -0,86% 44,58 45,43 45,03 45,11 45,26 821 36.868.422
30/7/2025 44,71 45,50 +1,56% 44,22 45,65 44,86 45,18 45,50 912 47.043.855
29/7/2025 44,84 44,80 -0,02% 44,53 45,30 44,90 44,79 44,80 702 34.611.223
28/7/2025 44,04 44,81 +0,11% 44,04 45,29 44,69 44,70 44,81 833 40.888.821
25/7/2025 44,65 44,76 +0,56% 44,30 44,95 44,65 44,58 44,76 577 29.357.141
24/7/2025 44,61 44,51 -0,22% 43,75 45,07 44,41 44,51 44,68 964 40.467.005
23/7/2025 43,60 44,61 +1,23% 42,57 46,00 44,25 44,19 44,61 1.295 64.940.189
22/7/2025 44,00 44,07 +0,16% 43,72 44,49 44,10 43,81 44,07 969 44.106.431
21/7/2025 43,80 44,00 -0,70% 43,66 44,50 44,16 44,00 44,09 995 43.431.470
18/7/2025 44,55 44,31 -1,27% 44,10 45,06 44,63 44,22 44,31 829 43.998.028
17/7/2025 44,51 44,88 +0,16% 44,14 44,99 44,61 44,88 44,98 610 31.206.333
16/7/2025 44,02 44,81 +1,11% 43,47 45,17 44,30 44,81 45,05 1.118 47.990.924
15/7/2025 44,12 44,32 +1,47% 43,73 44,68 44,15 44,32 44,41 903 37.605.563
14/7/2025 44,30 43,68 -2,02% 43,44 44,55 43,96 43,68 43,88 1.198 62.546.868
11/7/2025 44,53 44,58 -0,16% 44,05 44,76 44,36 44,58 44,69 898 38.775.099
10/7/2025 44,95 44,65 -1,24% 44,53 45,50 44,95 44,65 44,78 1.013 52.325.177
9/7/2025 45,65 45,21 -0,81% 45,17 46,08 45,63 45,21 45,59 538 35.518.897
8/7/2025 45,85 45,58 -0,91% 45,47 46,09 45,75 45,58 45,85 794 38.132.535
7/7/2025 46,20 46,00 -0,71% 45,65 46,82 46,06 45,80 46,00 862 36.382.844
4/7/2025 45,67 46,33 +0,17% 45,22 46,60 46,26 46,30 46,33 995 48.488.930
3/7/2025 45,22 46,25 +2,66% 45,04 46,48 45,78 46,02 46,25 741 44.178.240
2/7/2025 45,87 45,05 -2,15% 44,67 46,08 45,22 45,05 45,18 836 45.423.335
1/7/2025 45,10 46,04 +2,31% 44,94 46,48 45,63 46,00 46,04 1.060 59.641.680
30/6/2025 44,26 45,00 +1,63% 44,20 45,40 44,77 44,98 45,00 945 51.472.744
27/6/2025 45,00 44,28 -2,47% 44,16 45,01 44,40 44,28 44,42 912 39.851.850
26/6/2025 44,35 45,40 +2,60% 44,16 45,43 44,88 45,40 45,42 1.237 53.221.015
25/6/2025 44,56 44,25 -0,78% 44,15 44,90 44,45 44,24 44,25 910 49.628.018
24/6/2025 45,66 44,60 -2,41% 43,97 46,13 45,06 44,58 44,60 1.838 87.527.480
23/6/2025 47,09 45,70 -3,77% 45,50 47,09 46,02 45,69 45,70 1.507 67.288.607
20/6/2025 47,65 47,49 +0,08% 46,95 47,94 47,18 47,27 47,49 905 43.330.257
18/6/2025 47,10 47,45 +0,13% 46,70 47,74 47,32 47,45 47,75 978 46.038.328
17/6/2025 47,23 47,39 +0,13% 47,01 47,94 47,33 47,25 47,39 1.154 41.307.312
16/6/2025 47,40 47,33 +0,77% 47,06 48,45 47,73 47,33 47,99 819 54.851.929
13/6/2025 48,16 46,97 -3,41% 46,92 48,45 47,40 46,97 47,30 1.002 47.323.044
12/6/2025 48,32 48,63 -0,04% 47,99 49,15 48,56 48,60 48,63 722 40.601.949
11/6/2025 49,82 48,65 -2,72% 48,41 50,10 48,95 48,65 48,81 1.120 55.708.977
10/6/2025 50,16 50,01 +0,08% 49,88 51,19 50,37 50,01 50,40 799 48.960.494
9/6/2025 50,49 49,97 -1,73% 49,89 51,06 50,42 49,95 50,00 1.168 67.879.102
6/6/2025 50,80 50,85 +0,08% 49,79 50,90 50,26 50,83 50,85 1.215 69.531.459
5/6/2025 49,05 50,81 +3,06% 49,05 51,06 50,35 50,81 50,90 1.568 89.050.613
4/6/2025 49,64 49,30 -0,40% 49,12 49,90 49,47 49,30 49,50 817 40.958.765
3/6/2025 49,28 49,50 +0,69% 49,28 50,13 49,83 49,50 49,55 1.300 65.888.828
2/6/2025 49,20 49,16 -0,08% 48,37 49,95 49,22 49,16 49,40 1.318 75.493.866
30/5/2025 48,25 49,20 +1,69% 47,91 49,20 48,35 48,85 49,20 1.179 57.372.125
29/5/2025 48,40 48,38 -0,78% 48,00 48,89 48,34 48,20 48,38 807 39.179.723
28/5/2025 47,70 48,76 +2,14% 47,44 49,12 48,55 48,70 48,76 1.902 91.160.387
27/5/2025 47,95 47,74 -0,23% 47,10 48,47 47,61 47,59 47,74 1.029 57.132.792
26/5/2025 46,45 47,85 +2,99% 46,38 47,92 47,28 47,85 47,89 814 48.331.671
23/5/2025 46,60 46,46 -1,27% 45,82 46,91 46,41 46,46 46,57 1.025 50.411.049
22/5/2025 46,95 47,06 +0,23% 46,55 47,92 47,07 46,95 47,06 756 45.543.293
21/5/2025 47,38 46,95 -0,99% 46,76 47,74 47,18 46,94 46,97 747 41.655.871
20/5/2025 46,84 47,42 +1,39% 46,50 47,74 47,08 47,25 47,42 980 56.722.625
19/5/2025 48,30 46,77 -2,62% 46,77 48,50 47,37 46,77 46,85 1.407 85.551.450
16/5/2025 46,25 48,03 +2,85% 46,11 50,14 48,92 48,03 48,17 1.927 147.743.076
15/5/2025 47,71 46,70 -2,99% 46,11 48,50 47,04 46,70 46,92 1.652 84.366.377
14/5/2025 45,59 48,14 +6,25% 44,88 48,79 46,92 48,10 48,14 2.313 139.889.196
13/5/2025 47,02 45,31 -0,96% 44,05 48,56 45,53 45,31 45,40 2.639 190.955.930
12/5/2025 47,85 45,75 -3,36% 45,53 48,09 46,14 45,75 45,77 1.851 90.485.091
9/5/2025 47,32 47,34 -0,13% 46,98 47,88 47,45 47,34 47,42 905 53.969.746
8/5/2025 47,48 47,40 -0,63% 47,30 48,48 47,75 47,40 47,46 847 53.550.608
7/5/2025 46,42 47,70 +2,56% 46,28 47,70 47,16 47,51 47,70 861 63.198.800
6/5/2025 47,83 46,51 -3,08% 46,51 48,39 47,20 46,51 46,70 989 56.978.048
5/5/2025 47,55 47,99 +0,63% 47,20 48,43 47,77 47,86 47,99 893 57.976.393
2/5/2025 47,83 47,69 +5,02% 47,63 48,50 47,99 47,69 47,90 1.094 74.462.052
29/4/2025 45,50 45,41 -0,53% 45,24 46,10 45,67 45,41 45,54 1.340 61.546.819
28/4/2025 46,90 45,65 -5,29% 45,41 47,92 45,96 45,63 45,65 2.099 101.973.127
25/4/2025 47,30 48,20 +2,66% 47,14 49,39 48,34 48,17 48,20 1.235 88.123.260
24/4/2025 45,87 46,95 +3,12% 45,11 47,20 46,38 46,95 47,00 1.064 71.725.781
23/4/2025 45,85 45,53 -0,89% 45,20 46,64 46,06 45,53 45,75 1.142 73.521.735
22/4/2025 45,90 45,94 +0,09% 45,55 46,13 45,86 45,83 45,94 882 50.588.809
17/4/2025 46,05 45,90 +0,95% 45,50 46,35 45,80 45,80 45,90 956 44.593.254
16/4/2025 47,02 45,47 -3,26% 45,47 47,63 46,10 45,47 45,50 1.545 65.000.870
15/4/2025 47,14 47,00 -0,63% 46,74 47,90 47,32 47,00 47,01 908 45.193.201
14/4/2025 45,05 47,30 +4,53% 44,82 47,66 46,60 47,27 47,30 1.752 96.317.039
11/4/2025 47,85 45,25 -5,08% 45,25 48,28 45,89 45,25 45,43 2.534 160.487.682
10/4/2025 49,40 47,67 -5,30% 46,82 50,31 48,08 47,67 48,20 1.589 86.744.601
9/4/2025 48,91 50,34 +2,11% 48,48 51,06 49,70 50,05 50,35 1.149 88.742.181
8/4/2025 49,82 49,30 -1,66% 49,15 51,54 50,21 49,30 49,50 756 61.509.312
7/4/2025 47,77 50,13 +2,85% 46,70 51,25 49,66 50,13 50,22 1.620 125.700.032
4/4/2025 52,80 48,74 -7,78% 48,73 52,80 50,30 48,73 49,10 1.515 91.332.566
3/4/2025 51,91 52,85 +1,25% 51,54 53,63 52,86 52,85 53,08 1.298 115.747.120
2/4/2025 51,66 52,20 +0,38% 51,61 52,40 51,97 52,00 52,20 604 50.801.971
1/4/2025 50,48 52,00 +1,38% 50,40 52,38 51,55 51,67 52,00 1.150 71.995.125
31/3/2025 51,50 51,29 -1,29% 50,25 51,93 51,13 51,24 51,37 1.068 58.989.089
28/3/2025 51,57 51,96 +0,48% 51,10 52,08 51,66 51,89 51,96 840 55.819.417
27/3/2025 52,25 51,71 -1,26% 51,20 52,85 51,93 51,38 51,72 901 54.090.323
26/3/2025 51,43 52,37 +1,20% 51,31 52,98 52,17 52,37 52,55 955 55.368.432
25/3/2025 52,22 51,75 -0,54% 51,21 53,03 52,03 51,40 51,75 816 69.616.368
24/3/2025 51,20 52,03 +1,62% 50,31 53,80 52,45 52,03 52,40 1.310 98.931.411
21/3/2025 51,61 51,20 -0,76% 51,20 52,34 51,91 51,05 51,20 955 66.966.404
20/3/2025 50,61 51,59 +2,36% 50,23 52,90 51,98 51,59 51,60 1.967 112.442.157
19/3/2025 48,05 50,40 +5,00% 48,05 50,55 49,46 50,21 50,40 1.478 79.968.050
18/3/2025 48,68 48,00 -1,84% 47,61 48,98 48,26 47,98 48,00 943 53.284.628
17/3/2025 48,42 48,90 +0,91% 47,75 49,00 48,46 48,54 48,90 929 52.107.738
14/3/2025 45,77 48,46 +5,88% 45,70 48,59 47,59 48,40 48,46 1.161 78.741.722
13/3/2025 45,62 45,77 +1,42% 45,21 46,44 45,87 45,62 45,77 933 42.560.974
12/3/2025 44,94 45,13 +0,51% 44,60 45,60 45,14 45,13 45,45 1.009 56.479.822
11/3/2025 45,60 44,90 -0,99% 44,78 45,95 45,15 44,87 44,90 1.337 45.432.747
10/3/2025 46,95 45,35 -3,20% 45,10 47,18 45,86 45,35 45,43 1.724 70.092.898
7/3/2025 47,05 46,85 -0,32% 46,28 47,90 46,97 46,85 47,48 1.219 64.874.274
6/3/2025 47,30 47,00 +0,64% 46,94 49,05 47,87 46,94 47,00 1.433 86.916.583
5/3/2025 46,60 46,70 -1,62% 45,74 47,86 46,71 46,70 46,85 1.018 62.219.613
28/2/2025 48,14 47,47 -1,92% 46,35 48,73 47,27 47,39 47,47 1.792 105.715.596
27/2/2025 45,30 48,40 +7,51% 44,77 50,01 47,93 48,40 48,50 4.267 208.712.939
26/2/2025 54,93 45,02 -17,85% 45,02 55,12 49,04 45,02 45,30 4.758 353.792.039
25/2/2025 54,40 54,80 +1,65% 54,30 56,31 55,13 54,80 55,12 1.229 93.553.729
24/2/2025 54,17 53,91 -1,62% 53,24 54,69 54,12 53,91 54,00 1.045 63.429.125
21/2/2025 54,35 54,80 +0,59% 53,74 55,84 54,72 54,05 54,80 1.165 80.003.193
20/2/2025 54,88 54,48 -0,22% 54,39 55,26 54,76 54,48 54,50 1.106 57.546.494
19/2/2025 56,00 54,60 -3,48% 54,50 56,69 55,62 54,50 54,60 1.552 89.769.062
18/2/2025 56,80 56,57 -0,42% 56,51 57,50 56,92 56,57 56,75 1.379 84.556.914
17/2/2025 57,15 56,81 -0,33% 56,81 57,95 57,33 56,80 56,81 1.666 114.242.386
14/2/2025 53,68 57,00 +6,56% 53,52 57,60 55,97 57,00 57,05 2.472 190.060.697
13/2/2025 52,30 53,49 +2,10% 52,30 53,65 53,25 53,49 53,65 1.180 79.092.922
12/2/2025 53,37 52,39 -2,06% 52,17 53,37 52,75 52,39 52,49 1.294 70.073.655
11/2/2025 52,02 53,49 +2,10% 52,02 53,58 53,21 53,49 53,50 1.177 68.029.005
10/2/2025 51,50 52,39 +0,94% 51,50 53,54 52,87 52,38 52,41 1.194 74.322.495
7/2/2025 53,05 51,90 -2,06% 51,38 53,05 51,95 51,90 52,10 1.256 70.808.468
6/2/2025 51,99 52,99 +1,94% 51,80 53,13 52,52 52,89 52,99 1.278 76.076.812
5/2/2025 51,61 51,98 -0,52% 51,61 52,57 52,07 51,98 52,30 1.250 78.808.706
4/2/2025 52,50 52,25 -0,48% 51,01 52,59 51,87 52,20 52,25 1.357 82.538.360
3/2/2025 52,77 52,50 -0,76% 52,00 53,50 52,70 52,30 52,50 1.477 100.893.513
31/1/2025 54,11 52,90 -2,81% 52,13 54,70 53,48 52,82 52,90 1.666 98.182.062
30/1/2025 52,55 54,43 +3,50% 51,86 54,44 53,53 54,30 54,43 2.064 137.795.745
29/1/2025 52,54 52,59 +0,29% 52,21 53,22 52,62 52,59 52,70 1.082 82.292.290
28/1/2025 50,60 52,44 +4,05% 50,60 52,55 52,02 52,33 52,44 1.492 110.807.619
27/1/2025 49,06 50,40 +1,51% 49,06 50,75 50,13 50,20 50,40 1.464 91.789.423
24/1/2025 50,78 49,65 -2,24% 48,57 51,25 49,79 49,56 49,79 1.969 119.299.524
23/1/2025 53,84 50,79 -2,51% 50,64 53,97 52,32 50,75 50,79 1.846 119.844.086
22/1/2025 50,33 52,10 +2,76% 50,33 53,63 52,82 52,10 52,55 2.112 200.908.100
21/1/2025 51,45 50,70 -1,59% 50,32 52,12 51,12 50,69 50,70 1.264 84.080.032
20/1/2025 51,51 51,52 -1,34% 51,15 52,95 52,14 51,52 51,95 1.841 118.077.624
17/1/2025 50,20 52,22 +3,41% 49,53 52,56 51,74 52,21 52,22 2.925 184.736.805
16/1/2025 51,00 50,50 0,00% 49,42 51,00 49,96 50,00 50,50 1.540 101.091.254
15/1/2025 47,26 50,50 +7,93% 47,26 51,47 49,65 50,49 50,50 2.515 198.807.169
14/1/2025 48,20 46,79 -2,54% 46,70 48,75 47,44 46,79 46,84 1.314 113.902.401
13/1/2025 46,08 48,01 +4,51% 45,76 48,35 47,30 48,01 48,10 2.251 159.192.957
10/1/2025 45,25 45,94 +3,70% 44,51 47,25 45,76 45,94 45,95 2.195 161.541.185
9/1/2025 44,20 44,30 -0,23% 43,63 44,48 43,93 44,30 44,39 1.191 56.153.841
8/1/2025 44,00 44,40 -0,31% 43,93 45,22 44,60 44,12 44,40 1.538 96.786.891
7/1/2025 43,48 44,54 +2,58% 43,27 44,85 44,19 44,54 44,60 1.665 85.209.835
6/1/2025 42,05 43,42 +3,11% 41,52 43,95 42,86 43,42 43,47 1.811 112.653.806
3/1/2025 44,00 42,11 -5,16% 42,11 44,29 43,16 42,11 42,20 1.581 86.323.822
2/1/2025 43,00 44,40 +4,72% 42,05 44,68 43,67 44,40 44,44 2.550 145.313.691
30/12/2024 43,20 42,40 -1,97% 41,91 44,10 42,94 42,20 42,40 1.746 101.257.059
27/12/2024 42,59 43,25 +0,98% 41,82 43,27 42,66 43,06 43,25 1.352 98.131.178
26/12/2024 38,50 42,83 +11,92% 38,50 43,55 42,31 42,70 42,83 2.892 224.898.591
23/12/2024 37,60 38,27 +2,05% 36,89 39,50 38,30 38,27 38,60 1.667 103.160.267
20/12/2024 37,23 37,50 +0,67% 36,32 37,55 36,95 37,36 37,50 1.815 82.249.911
19/12/2024 37,82 37,25 -1,61% 37,25 38,54 37,84 37,25 37,75 1.548 64.674.964
18/12/2024 39,54 37,86 -3,66% 37,67 39,75 38,86 37,86 37,98 1.111 70.179.724
17/12/2024 39,30 39,30 +0,90% 38,91 40,15 39,46 39,30 39,50 1.409 57.505.163
16/12/2024 39,27 38,95 -1,81% 38,95 40,19 39,56 38,95 39,30 1.027 53.157.799
13/12/2024 39,81 39,67 -1,64% 39,31 40,75 39,91 39,30 39,67 677 45.538.226
12/12/2024 40,90 40,33 -2,16% 39,60 40,94 40,19 40,33 40,63 910 47.750.710
11/12/2024 40,15 41,22 +2,21% 39,65 41,70 40,51 40,90 41,22 1.145 69.045.054
10/12/2024 39,25 40,33 +4,10% 39,25 40,61 40,16 40,05 40,33 847 54.099.124
9/12/2024 38,66 38,74 +0,23% 38,66 39,31 38,94 38,74 38,82 792 40.760.980
6/12/2024 40,00 38,65 -3,90% 38,41 40,32 39,13 38,65 38,84 1.123 59.259.352
5/12/2024 40,00 40,22 +0,58% 40,00 40,75 40,39 40,20 40,22 657 46.261.376
4/12/2024 39,40 39,99 +1,45% 39,00 40,34 39,72 39,80 39,99 979 62.055.271
3/12/2024 39,98 39,42 -2,45% 38,94 40,37 39,61 39,19 39,42 1.259 70.263.555
2/12/2024 40,74 40,41 -1,17% 39,56 41,18 40,28 40,01 40,41 1.210 68.754.898
29/11/2024 39,40 40,89 +4,66% 38,66 40,98 39,73 40,85 40,89 1.075 79.721.494
28/11/2024 40,50 39,07 -3,72% 39,07 41,00 39,85 39,07 39,25 999 51.729.811
27/11/2024 40,75 40,58 -0,54% 39,81 41,35 40,62 40,58 40,99 1.490 78.835.980
26/11/2024 40,03 40,80 +2,49% 39,85 41,75 41,09 40,80 41,13 1.154 85.213.061
25/11/2024 39,44 39,81 +1,30% 39,44 40,15 39,71 39,81 39,90 940 57.150.776
22/11/2024 39,00 39,30 +2,10% 38,68 39,36 39,07 39,30 39,35 803 45.703.585
21/11/2024 39,65 38,49 -3,00% 38,27 39,73 38,87 38,46 38,60 1.778 75.162.193
19/11/2024 39,98 39,68 -1,05% 39,49 40,37 39,90 39,68 39,76 1.085 52.047.270
18/11/2024 39,98 40,10 +0,25% 39,50 40,75 40,11 40,01 40,10 1.178 66.864.887
14/11/2024 40,30 40,00 -0,77% 39,65 40,74 40,09 40,00 40,40 1.474 89.569.144
13/11/2024 44,93 40,31 -7,55% 39,81 45,89 41,88 40,31 40,32 3.828 236.216.980
12/11/2024 42,13 43,60 +3,34% 42,10 43,70 43,03 43,50 43,60 1.595 110.433.923
11/11/2024 40,34 42,19 +2,75% 40,34 42,44 41,47 42,19 42,39 1.078 72.199.891
8/11/2024 40,76 41,06 +0,39% 39,99 41,06 40,36 40,90 41,06 1.215 61.756.500
7/11/2024 42,48 40,90 -3,65% 40,75 42,75 41,52 40,90 40,93 1.569 77.294.741
6/11/2024 42,00 42,45 -1,51% 41,90 43,15 42,39 42,44 42,45 1.010 53.832.653
5/11/2024 41,96 43,10 +2,25% 41,91 43,10 42,42 42,95 43,10 1.078 63.737.955
4/11/2024 41,99 42,15 +0,96% 41,96 43,10 42,49 42,10 42,15 1.040 57.804.806
1/11/2024 43,06 41,75 -3,58% 41,60 43,55 42,36 41,65 41,75 1.469 67.607.461
31/10/2024 42,81 43,30 +0,70% 42,81 44,12 43,52 43,30 43,32 872 62.374.500
30/10/2024 43,52 43,00 -2,89% 42,97 44,75 43,72 43,00 43,20 1.060 72.396.518
29/10/2024 44,02 44,28 +0,61% 42,90 44,69 43,86 43,58 44,28 1.011 70.498.449
28/10/2024 41,35 44,01 +6,43% 41,35 44,63 43,29 44,01 44,19 1.591 94.593.214
25/10/2024 44,31 41,35 -6,21% 41,35 44,95 42,76 41,35 41,50 2.223 116.961.345
24/10/2024 47,85 44,09 -7,45% 44,09 48,37 45,61 44,09 44,26 1.985 125.185.174
23/10/2024 42,45 47,64 +12,07% 42,10 48,12 45,83 47,59 47,64 3.230 228.966.743
22/10/2024 42,35 42,51 +0,05% 41,54 42,52 42,10 42,50 42,51 817 42.720.812
21/10/2024 41,60 42,49 +2,76% 41,56 42,51 42,13 42,35 42,49 1.023 57.752.412
18/10/2024 42,00 41,35 -1,55% 41,35 42,46 41,73 41,35 41,50 982 56.036.890
17/10/2024 43,02 42,00 -2,85% 41,95 43,09 42,40 42,00 42,27 1.477 76.459.504
16/10/2024 43,70 43,23 -1,77% 43,04 44,02 43,40 43,20 43,23 1.124 67.731.809
15/10/2024 43,90 44,01 +0,09% 43,54 44,42 43,88 43,52 44,01 1.051 53.992.776
14/10/2024 43,03 43,97 +1,03% 43,03 44,29 43,75 43,92 43,97 1.234 75.682.750
11/10/2024 43,10 43,52 +1,09% 42,73 43,68 43,20 43,51 43,65 877 45.473.575
10/10/2024 42,90 43,05 +0,56% 42,60 43,34 42,96 43,05 43,14 980 45.120.534
9/10/2024 44,00 42,81 -2,26% 42,81 44,12 43,36 42,81 42,90 1.049 49.802.118
8/10/2024 43,51 43,80 +0,53% 43,03 44,59 44,06 43,80 43,95 1.261 59.181.289
7/10/2024 44,50 43,57 -2,22% 43,55 45,22 44,03 43,57 43,70 1.325 70.009.671
4/10/2024 43,54 44,56 +2,37% 43,16 44,82 44,11 44,56 44,57 1.423 70.579.486
3/10/2024 44,65 43,53 -3,52% 43,53 44,96 44,13 43,53 43,85 1.291 69.119.988
2/10/2024 44,70 45,12 +0,45% 44,70 46,03 45,48 45,00 45,12 1.038 71.134.066
1/10/2024 44,68 44,92 +0,40% 44,45 45,17 44,81 44,77 44,92 1.208 69.440.697
30/9/2024 45,01 44,74 -1,26% 43,92 45,47 44,89 44,74 44,98 975 58.707.564
26/9/2024 45,99 45,31 -1,71% 44,96 46,53 45,57 45,31 45,35 984 52.289.183
25/9/2024 46,12 46,10 +1,05% 45,79 46,69 46,09 45,79 46,10 838 53.050.109
24/9/2024 45,77 45,62 +0,53% 45,62 46,49 46,11 45,62 45,98 886 59.565.856
23/9/2024 44,97 45,38 +0,09% 44,59 46,17 45,21 45,38 45,50 1.129 76.188.250
20/9/2024 45,70 45,34 -1,00% 44,73 46,85 45,31 45,25 45,34 1.170 68.436.504
19/9/2024 46,12 45,80 -0,65% 45,25 46,87 45,83 45,77 45,89 948 69.737.181
18/9/2024 46,00 46,10 -0,80% 46,00 47,07 46,52 46,10 46,32 1.095 69.078.601
17/9/2024 46,95 46,47 -1,06% 46,46 47,40 46,81 46,47 46,49 1.086 76.204.613
16/9/2024 46,80 46,97 -1,01% 46,80 47,56 47,14 46,97 47,05 1.024 62.603.740
13/9/2024 46,95 47,45 +1,89% 46,80 48,55 47,74 47,45 47,47 1.307 83.444.467
12/9/2024 45,70 46,57 +1,86% 45,39 47,13 46,50 46,57 47,01 1.616 93.474.115
11/9/2024 46,61 45,72 -5,26% 43,64 46,72 44,78 45,72 45,77 2.309 164.168.492
10/9/2024 47,60 48,26 +0,54% 47,00 48,62 47,85 48,18 48,26 937 70.985.751
9/9/2024 49,89 48,00 -3,32% 47,59 50,72 48,74 48,00 48,27 1.709 110.757.433
6/9/2024 51,45 49,65 -3,42% 49,41 52,32 50,95 49,65 49,67 2.162 116.955.052
5/9/2024 48,52 51,41 +5,33% 48,50 51,66 50,35 51,41 51,50 1.882 140.543.230
4/9/2024 51,66 48,81 -6,30% 48,60 52,46 50,01 48,79 48,81 2.839 166.734.307
3/9/2024 49,30 52,09 +5,30% 49,01 52,49 51,23 52,08 52,09 3.530 263.766.093
2/9/2024 48,30 49,47 +2,42% 48,28 50,74 49,35 49,40 49,47 2.184 137.386.184
30/8/2024 48,52 48,30 -0,82% 47,57 48,89 48,17 48,00 48,30 1.146 81.313.487
29/8/2024 48,88 48,70 -0,25% 48,23 49,00 48,73 48,56 48,70 970 64.956.305
28/8/2024 48,60 48,82 -0,57% 48,12 49,24 48,81 48,82 48,87 1.287 77.185.467
27/8/2024 48,41 49,10 +1,72% 48,20 49,48 48,76 48,87 49,14 1.026 83.966.641
26/8/2024 47,93 48,27 +0,96% 47,37 49,28 48,49 48,27 48,44 1.632 109.504.400
23/8/2024 46,99 47,81 +2,07% 46,99 50,48 49,05 47,81 48,06 2.539 193.573.541
22/8/2024 46,97 46,84 -0,30% 45,75 47,55 46,76 46,80 46,84 1.513 108.395.401
21/8/2024 45,80 46,98 +2,31% 45,65 47,10 46,53 46,91 46,98 1.637 113.420.259
20/8/2024 46,17 45,92 -0,84% 44,85 46,57 45,78 45,92 46,00 1.570 121.648.036
19/8/2024 44,66 46,31 +3,00% 44,50 46,96 45,93 46,24 46,31 3.300 202.775.866
16/8/2024 42,82 44,96 +6,06% 42,82 46,96 44,95 44,65 44,96 4.425 345.322.801
15/8/2024 36,41 42,39 +28,92% 35,94 42,50 39,77 42,39 42,40 5.865 445.744.308
14/8/2024 31,61 32,88 +3,33% 31,45 32,98 32,19 32,63 32,88 1.207 71.195.003
13/8/2024 30,12 31,82 +5,93% 30,10 31,91 31,32 31,82 31,85 1.781 66.585.565
12/8/2024 29,45 30,04 +2,91% 29,23 30,55 30,14 30,04 30,11 1.490 56.510.688
9/8/2024 29,24 29,19 +0,93% 28,88 29,68 29,29 29,19 29,49 1.312 43.568.462
8/8/2024 29,06 28,92 -0,89% 28,90 29,40 29,12 28,92 29,07 758 27.378.628
7/8/2024 28,66 29,18 +1,67% 28,64 29,21 29,04 29,10 29,18 1.068 43.727.095
6/8/2024 28,68 28,70 +0,77% 28,20 29,08 28,70 28,70 28,76 1.224 41.248.982
5/8/2024 28,42 28,48 -0,49% 27,52 28,73 28,21 28,48 28,70 1.931 64.521.194
2/8/2024 28,90 28,62 -1,31% 28,50 29,64 28,87 28,60 28,62 1.209 43.778.691
1/8/2024 29,25 29,00 -0,75% 28,80 29,97 29,42 29,00 29,06 1.158 43.698.414
31/7/2024 29,03 29,22 +0,90% 29,03 29,54 29,32 29,22 29,35 940 45.074.663
30/7/2024 28,91 28,96 -0,28% 28,56 29,02 28,84 28,96 28,97 904 35.589.868
29/7/2024 29,21 29,04 -0,21% 28,74 29,35 28,94 29,00 29,04 972 32.998.915
26/7/2024 28,45 29,10 +2,11% 28,43 29,44 28,87 29,10 29,18 1.003 34.464.222
25/7/2024 29,00 28,50 -1,45% 28,42 29,31 28,70 28,50 28,58 1.523 45.823.021
24/7/2024 29,88 28,92 -2,82% 28,74 29,97 29,07 28,91 28,92 2.768 83.006.257
23/7/2024 30,93 29,76 -3,63% 29,66 30,93 30,20 29,76 29,95 1.899 50.273.875
22/7/2024 30,00 30,88 +2,86% 30,00 31,15 30,75 30,87 30,88 1.219 48.353.373
19/7/2024 31,50 30,02 -4,55% 29,81 32,13 30,43 30,00 30,02 2.595 87.133.773
18/7/2024 32,19 31,45 -2,78% 31,42 32,34 31,86 31,44 31,45 1.079 38.570.673
17/7/2024 32,12 32,35 +0,68% 31,70 32,38 32,10 32,23 32,35 1.004 40.319.253
16/7/2024 31,58 32,13 +0,91% 31,58 32,66 32,20 32,13 32,20 1.138 52.467.042
15/7/2024 31,49 31,84 +1,05% 31,24 31,94 31,56 31,83 31,84 1.091 46.315.743
12/7/2024 31,14 31,51 +1,65% 30,86 31,61 31,27 31,48 31,51 1.132 44.937.734
11/7/2024 31,05 31,00 +0,49% 30,83 31,36 31,11 30,97 31,00 972 38.506.144
10/7/2024 30,60 30,85 +0,69% 30,59 31,06 30,87 30,85 31,04 985 41.236.301
9/7/2024 30,25 30,64 +0,99% 30,04 30,68 30,42 30,60 30,64 1.051 38.739.978
8/7/2024 30,60 30,34 -0,82% 30,20 30,78 30,45 30,32 30,34 1.344 45.757.011
5/7/2024 31,21 30,59 -2,11% 30,34 31,31 30,70 30,58 30,59 2.158 72.203.522
4/7/2024 31,50 31,25 -0,64% 31,05 31,76 31,38 31,21 31,25 1.075 41.378.823
3/7/2024 30,96 31,45 +1,62% 30,90 31,55 31,39 31,35 31,45 902 42.777.802
2/7/2024 31,41 30,95 -1,24% 30,83 31,57 31,22 30,95 30,97 1.220 45.849.601
1/7/2024 31,80 31,34 -0,85% 31,20 31,83 31,48 31,34 31,43 1.214 53.454.427
28/6/2024 32,40 31,61 -2,38% 31,60 32,47 32,01 31,61 31,84 1.123 41.822.390
27/6/2024 32,49 32,38 -0,64% 31,82 33,14 32,37 32,23 32,38 1.123 52.362.670
26/6/2024 31,72 32,59 +2,97% 31,26 32,59 32,03 32,51 32,59 1.338 58.071.541
25/6/2024 31,98 31,65 -1,00% 31,23 32,03 31,53 31,65 31,84 1.014 40.159.175
24/6/2024 31,72 31,97 +1,27% 31,69 32,29 31,92 31,94 31,97 1.152 57.323.088
21/6/2024 31,35 31,57 +0,70% 30,84 31,65 31,19 31,57 31,58 1.189 50.432.533
20/6/2024 30,99 31,35 +0,84% 30,99 31,76 31,38 31,30 31,35 1.187 48.449.775
19/6/2024 30,90 31,09 +0,61% 30,29 31,13 30,73 31,00 31,09 1.092 45.143.263
18/6/2024 31,34 30,90 -1,50% 30,82 31,69 31,17 30,88 30,90 1.293 41.899.488
17/6/2024 31,93 31,37 -1,94% 31,15 31,93 31,46 31,37 31,44 1.142 41.004.484
14/6/2024 31,87 31,99 +0,06% 31,23 32,01 31,68 31,88 31,99 1.089 36.023.989
13/6/2024 31,80 31,97 +0,16% 31,62 32,12 31,85 31,97 32,00 831 33.210.437
12/6/2024 32,80 31,92 -2,24% 31,59 32,99 31,92 31,90 31,93 1.494 52.745.947
11/6/2024 31,67 32,65 +3,32% 31,67 32,97 32,39 32,65 32,80 1.171 50.735.101
10/6/2024 31,65 31,60 -0,66% 31,48 31,84 31,65 31,60 31,65 1.006 40.605.905
7/6/2024 31,85 31,81 -0,38% 31,45 32,04 31,71 31,61 31,81 1.142 51.612.264
6/6/2024 31,56 31,93 +0,88% 31,50 32,35 31,90 31,90 31,93 1.209 51.973.915
5/6/2024 31,02 31,65 +1,54% 30,92 31,87 31,42 31,47 31,65 1.413 55.251.996
4/6/2024 31,50 31,17 -0,57% 30,64 31,53 31,03 31,02 31,17 1.590 64.478.113
3/6/2024 31,56 31,35 -0,63% 30,93 31,73 31,32 31,35 31,42 1.682 71.799.225
31/5/2024 32,48 31,55 -3,28% 31,32 32,97 31,81 31,51 31,55 2.307 90.385.394
29/5/2024 32,79 32,62 -0,94% 32,41 32,97 32,68 32,56 32,62 1.540 58.419.610
28/5/2024 33,25 32,93 -0,51% 32,60 33,60 33,04 32,85 32,93 1.681 79.618.502
27/5/2024 33,56 33,10 -2,30% 33,10 33,75 33,41 33,10 33,11 1.374 62.451.711
24/5/2024 34,25 33,88 -0,09% 33,62 34,28 33,94 33,78 33,88 1.161 53.563.412
23/5/2024 33,40 33,91 +1,22% 33,28 34,26 33,89 33,91 34,00 1.854 86.956.462
22/5/2024 34,38 33,50 -2,59% 33,38 34,58 33,88 33,43 33,50 2.533 104.431.523
21/5/2024 35,05 34,39 -1,46% 34,38 35,21 34,73 34,39 34,46 2.694 120.176.586
20/5/2024 37,26 34,90 -7,18% 34,82 37,50 35,71 34,89 34,90 5.508 219.730.654
17/5/2024 38,11 37,60 +0,99% 37,19 40,58 38,58 37,59 37,60 3.349 191.811.816
16/5/2024 36,70 37,23 +1,72% 35,93 37,44 36,66 37,19 37,23 1.975 83.678.922
15/5/2024 36,21 36,60 +0,83% 36,05 37,18 36,74 36,55 36,60 2.045 91.360.851
14/5/2024 38,11 36,30 -3,33% 35,87 38,40 36,68 36,25 36,30 4.191 188.092.013
13/5/2024 38,95 37,55 -3,42% 37,43 39,79 38,43 37,55 37,83 2.391 101.740.526
10/5/2024 39,56 38,88 -0,94% 38,60 40,10 39,19 38,85 38,88 1.473 69.804.828
9/5/2024 39,64 39,25 -1,75% 39,20 39,88 39,50 39,25 39,55 877 46.689.727
8/5/2024 39,00 39,95 +1,94% 38,28 40,16 39,35 39,94 39,95 1.984 96.451.650
7/5/2024 42,98 39,19 -8,56% 38,70 43,14 40,05 39,19 39,20 3.830 193.137.863
6/5/2024 43,94 42,86 -3,77% 42,86 44,03 43,46 42,86 42,98 1.352 80.749.834
3/5/2024 44,09 44,54 +1,69% 43,65 45,15 44,50 44,54 44,61 1.530 95.131.307
2/5/2024 42,50 43,80 +2,82% 42,50 44,74 44,05 43,80 43,84 2.222 117.482.685
30/4/2024 42,93 42,60 -0,91% 42,30 43,75 43,08 42,36 42,60 2.265 101.299.024
29/4/2024 42,35 42,99 +1,63% 41,52 43,21 42,67 42,99 43,13 1.617 74.645.157
26/4/2024 41,17 42,30 +2,77% 41,16 42,72 42,15 42,28 42,30 1.451 83.473.143
25/4/2024 40,70 41,16 +0,88% 40,28 41,39 40,87 41,16 41,20 1.282 56.163.929
24/4/2024 40,46 40,80 +0,72% 39,62 41,10 40,40 40,80 40,85 1.027 56.702.448
23/4/2024 40,40 40,51 -0,34% 40,06 40,70 40,40 40,51 40,62 873 47.525.624
22/4/2024 39,42 40,65 +2,70% 39,41 41,12 40,44 40,65 40,75 1.621 83.366.982
19/4/2024 39,61 39,58 +0,46% 39,06 39,69 39,36 39,41 39,58 739 37.999.536
18/4/2024 39,02 39,40 +1,49% 38,82 40,08 39,56 39,40 39,68 905 54.551.547
17/4/2024 38,55 38,82 +0,88% 38,27 40,26 38,99 38,82 38,96 1.225 66.767.806
16/4/2024 38,90 38,48 -1,08% 38,08 38,90 38,37 38,38 38,48 1.354 66.818.667
15/4/2024 40,10 38,90 -2,65% 38,80 40,26 39,50 38,90 38,97 1.506 63.209.152
12/4/2024 40,51 39,96 -1,53% 39,60 40,65 40,01 39,96 40,05 1.038 53.314.108
11/4/2024 40,82 40,58 -1,00% 39,88 40,82 40,31 40,52 40,58 1.287 58.929.195
10/4/2024 41,54 40,99 -1,06% 40,61 41,76 41,16 40,89 40,99 1.080 66.770.944
9/4/2024 41,15 41,43 +0,97% 40,72 42,39 41,47 41,43 41,60 1.429 80.884.312
8/4/2024 42,35 41,03 -3,39% 40,14 42,94 41,22 41,03 41,08 2.562 146.374.429
5/4/2024 38,40 42,47 +13,71% 37,79 42,65 41,17 42,35 42,47 4.097 267.009.732
4/4/2024 37,20 37,35 +0,78% 37,15 38,27 37,65 37,35 37,39 1.273 72.802.342
3/4/2024 38,17 37,06 -3,14% 37,06 38,30 37,50 37,06 37,11 1.924 74.739.552
2/4/2024 38,23 38,26 +0,55% 37,74 38,60 38,13 38,26 38,35 1.374 67.979.114
1/4/2024 37,60 38,05 +1,87% 37,60 39,82 38,70 38,05 38,10 2.593 170.896.567
28/3/2024 37,79 37,35 -0,66% 37,03 38,02 37,49 37,30 37,35 1.522 68.077.210
27/3/2024 37,13 37,60 +1,59% 36,58 38,08 37,34 37,60 37,70 1.774 80.645.106
26/3/2024 38,30 37,01 -3,44% 36,90 38,53 37,51 37,01 37,09 2.637 98.038.714
25/3/2024 38,90 38,33 -1,08% 38,12 39,00 38,44 38,33 38,35 1.864 75.594.209
22/3/2024 39,90 38,75 -3,10% 38,60 39,95 39,12 38,75 38,77 1.861 76.474.838
21/3/2024 40,00 39,99 -0,03% 39,60 40,45 39,91 39,98 39,99 1.243 61.871.316
20/3/2024 39,35 40,00 +1,60% 39,25 40,41 39,98 40,00 40,15 1.398 67.321.534
19/3/2024 38,93 39,37 +1,16% 38,62 39,57 39,16 39,37 39,58 1.548 78.639.425
18/3/2024 39,07 38,92 -0,59% 38,82 39,80 39,16 38,92 38,94 1.740 73.652.107
15/3/2024 40,11 39,15 -2,30% 39,05 40,35 39,56 39,12 39,15 1.891 80.848.546
14/3/2024 40,60 40,07 -1,06% 40,02 40,79 40,42 40,05 40,07 1.185 52.233.986
13/3/2024 40,40 40,50 +0,37% 40,03 41,03 40,64 40,50 40,53 1.366 71.212.009
12/3/2024 40,64 40,35 -0,52% 40,10 41,14 40,57 40,35 40,49 2.094 98.727.609
11/3/2024 42,60 40,56 -4,70% 40,50 43,33 41,54 40,56 40,67 2.534 124.776.387
8/3/2024 43,00 42,56 -1,41% 42,56 43,72 43,20 0,00 0,00 1.452 78.581.760
7/3/2024 43,07 43,17 +0,28% 43,05 43,90 43,35 43,17 43,40 1.303 65.343.158
6/3/2024 42,50 43,05 +1,13% 42,20 43,75 43,14 43,05 43,29 1.760 99.279.032
5/3/2024 42,60 42,57 -0,30% 42,32 43,98 43,18 42,50 42,57 2.622 145.921.120
4/3/2024 39,57 42,70 +9,80% 39,57 42,75 41,74 42,50 42,70 3.712 211.994.883
1/3/2024 38,93 38,89 +0,15% 38,12 39,28 38,68 38,89 38,91 2.149 90.177.667
29/2/2024 39,15 38,83 -1,07% 38,61 39,26 38,85 38,83 38,97 2.107 91.653.756
28/2/2024 41,00 39,25 -4,71% 38,52 41,30 39,33 39,25 39,30 4.294 218.416.064
27/2/2024 40,00 41,19 +3,54% 39,80 41,41 40,94 41,18 41,30 1.425 76.082.147
26/2/2024 41,24 39,78 -3,96% 39,69 41,61 40,89 39,78 39,82 1.625 71.899.768
23/2/2024 41,30 41,42 +0,19% 40,90 41,82 41,21 0,00 0,00 1.115 56.190.887
22/2/2024 40,98 41,34 +0,78% 40,92 41,56 41,22 41,12 41,34 815 45.006.792
21/2/2024 41,81 41,02 -0,68% 40,34 41,90 41,15 40,99 41,02 1.463 68.382.001
20/2/2024 40,80 41,30 +0,61% 40,80 41,95 41,25 41,24 41,30 1.095 49.466.355
19/2/2024 40,34 41,05 +0,61% 40,17 41,67 40,95 41,05 41,15 1.312 72.059.628
16/2/2024 40,30 40,80 +1,57% 39,53 40,80 40,06 40,30 40,80 1.179 59.948.619
15/2/2024 39,70 40,17 +0,98% 39,52 40,67 40,01 40,00 40,17 1.335 63.752.029
14/2/2024 39,80 39,78 -0,28% 39,21 39,95 39,53 39,70 39,78 1.106 55.202.196
9/2/2024 40,77 39,89 -2,11% 39,81 41,19 40,47 0,00 0,00 1.407 78.358.332
8/2/2024 42,23 40,75 -4,34% 40,41 42,66 41,26 40,75 41,09 1.822 93.702.600
7/2/2024 42,24 42,60 +1,38% 41,81 42,95 42,45 42,24 42,60 1.380 83.300.864
6/2/2024 40,60 42,02 +3,50% 40,60 42,48 41,98 42,02 42,40 2.069 111.759.474
5/2/2024 40,31 40,60 +0,74% 40,17 40,70 40,39 40,55 40,60 1.353 61.561.006
2/2/2024 40,35 40,30 -0,22% 39,75 40,60 40,11 40,30 40,31 1.581 74.529.410
1/2/2024 40,78 40,39 -0,76% 40,00 41,08 40,33 40,22 40,39 1.337 66.546.481
31/1/2024 39,45 40,70 +3,25% 39,35 41,78 41,05 40,70 41,00 2.670 130.333.581
30/1/2024 40,10 39,42 -1,70% 39,26 40,40 39,78 39,42 39,64 1.326 64.592.841
29/1/2024 40,25 40,10 -0,91% 39,98 40,86 40,27 40,10 40,29 1.129 62.073.575
26/1/2024 40,96 40,47 -1,29% 40,09 41,38 40,59 40,47 40,60 1.206 80.642.105
25/1/2024 40,44 41,00 +1,13% 39,42 41,42 40,36 40,89 41,00 1.716 113.840.705
24/1/2024 41,97 40,54 -3,36% 39,71 41,97 40,37 40,54 40,55 2.425 142.125.929
23/1/2024 38,82 41,95 +11,24% 38,80 42,00 41,18 41,81 41,95 3.803 231.890.316
22/1/2024 38,72 37,71 -2,28% 37,52 38,76 38,02 37,71 37,99 2.181 102.189.780
19/1/2024 38,69 38,59 +0,21% 37,94 38,98 38,51 38,50 38,59 1.752 95.265.327
18/1/2024 39,29 38,51 -1,28% 38,30 39,38 38,68 38,51 38,56 1.809 79.989.985
17/1/2024 39,55 39,01 -1,34% 38,57 39,69 39,06 39,01 39,04 2.157 103.736.069
16/1/2024 40,65 39,54 -2,85% 39,11 40,65 39,71 39,54 39,59 2.850 131.610.266
15/1/2024 40,35 40,70 +0,89% 40,17 40,85 40,51 40,58 40,70 1.514 74.149.928
12/1/2024 40,62 40,34 -0,88% 40,25 41,30 40,65 40,32 40,34 1.502 72.836.839
11/1/2024 40,77 40,70 0,00% 40,10 41,05 40,55 40,56 40,70 1.676 86.010.963
10/1/2024 41,80 40,70 -2,75% 40,56 42,16 41,29 40,70 40,98 1.708 86.024.639
9/1/2024 42,20 41,85 -0,78% 41,30 42,44 41,75 41,65 41,85 1.429 73.493.116
8/1/2024 40,90 42,18 +2,95% 40,76 42,68 41,86 42,18 42,43 1.874 110.266.950
5/1/2024 41,99 40,97 -2,98% 40,81 42,31 41,50 40,97 40,98 2.384 132.776.412
4/1/2024 42,65 42,23 -0,85% 41,03 42,99 41,82 41,89 42,23 2.120 108.853.744
3/1/2024 41,80 42,59 +1,14% 41,57 42,80 42,21 42,57 42,59 1.900 111.136.785
2/1/2024 44,18 42,11 -4,60% 41,68 44,35 42,94 42,00 42,12 3.369 158.534.739
28/12/2023 45,03 44,14 -1,91% 44,10 45,19 44,49 44,14 44,17 2.709 134.433.507
27/12/2023 45,20 45,00 -0,33% 44,91 45,55 45,13 45,00 45,04 2.196 114.046.798
26/12/2023 45,55 45,15 -0,83% 44,98 46,26 45,38 45,12 45,15 3.007 153.240.040
22/12/2023 49,05 45,53 -6,18% 45,53 49,10 46,49 45,52 45,53 5.043 263.671.033
21/12/2023 50,00 48,53 -1,96% 48,45 50,15 49,13 48,53 48,56 1.516 97.475.727
20/12/2023 50,00 49,50 -0,92% 49,33 51,43 50,18 49,50 49,60 2.104 126.839.966
19/12/2023 48,84 49,96 +2,31% 48,77 50,12 49,49 49,96 49,98 1.710 113.506.361
18/12/2023 47,82 48,83 +2,76% 47,33 49,29 48,45 48,83 48,96 2.009 112.836.465
15/12/2023 49,50 47,52 -4,10% 46,57 49,97 48,01 47,51 47,52 3.049 159.774.627
14/12/2023 51,37 49,55 -3,03% 49,20 51,76 50,05 49,40 49,55 2.615 170.273.719
13/12/2023 51,52 51,10 -0,66% 50,36 52,11 51,24 51,05 51,10 1.568 115.174.036
12/12/2023 51,15 51,44 +0,57% 50,45 52,08 51,38 51,44 51,75 1.376 95.789.047
11/12/2023 50,50 51,15 +1,13% 49,86 51,28 50,51 51,15 51,27 1.523 99.052.569
8/12/2023 52,73 50,58 -4,06% 50,33 53,34 51,66 50,58 50,79 2.210 151.274.608
7/12/2023 53,42 52,72 -1,22% 52,72 54,24 53,61 52,71 52,72 1.689 111.249.882
6/12/2023 54,25 53,37 -1,17% 53,21 54,25 53,76 53,37 53,45 1.565 129.390.092
5/12/2023 52,28 54,00 +3,29% 52,26 54,53 53,60 53,90 54,00 2.257 190.980.611
4/12/2023 53,45 52,28 -2,30% 52,07 53,87 52,81 52,28 52,50 2.163 160.188.258
1/12/2023 50,55 53,51 +6,00% 49,78 53,51 51,60 53,51 53,52 3.138 256.020.380
30/11/2023 49,17 50,48 +3,04% 49,08 51,28 50,39 50,47 50,48 2.441 198.449.559
29/11/2023 49,01 48,99 +0,29% 48,70 49,77 49,23 48,98 49,00 2.068 139.937.891
28/11/2023 47,73 48,85 +2,63% 47,07 48,93 48,16 48,85 48,90 1.728 122.851.802
27/11/2023 46,78 47,60 +1,28% 46,32 47,85 47,22 47,60 47,68 1.536 102.699.277
24/11/2023 47,70 47,00 -1,78% 45,72 47,83 46,61 46,80 47,00 1.644 96.137.395
23/11/2023 46,70 47,85 +2,55% 46,42 49,20 48,32 47,85 47,95 2.870 219.660.655
22/11/2023 44,00 46,66 +6,00% 43,92 46,66 45,81 46,60 46,66 2.562 204.683.748
21/11/2023 42,73 44,02 +1,73% 42,70 44,25 43,82 43,99 44,02 1.462 100.260.346
20/11/2023 42,89 43,27 +0,86% 42,62 43,48 43,07 43,27 43,42 1.800 90.815.792
17/11/2023 44,00 42,90 -2,03% 42,84 44,40 43,48 42,90 43,00 1.543 107.362.053
16/11/2023 44,28 43,79 -1,11% 43,25 44,73 43,99 43,79 44,00 2.223 135.408.827
14/11/2023 43,53 44,28 +1,10% 43,53 45,63 44,57 44,28 44,40 2.231 172.849.558
13/11/2023 44,13 43,80 -0,93% 42,98 44,65 43,53 43,68 43,80 1.583 89.412.453
10/11/2023 43,18 44,21 +0,73% 41,87 44,52 43,51 44,21 44,23 1.823 127.861.072
9/11/2023 43,47 43,89 +0,90% 42,90 44,61 43,75 43,50 43,89 1.481 100.726.066
8/11/2023 43,09 43,50 +0,95% 42,20 44,00 43,17 43,49 43,50 1.310 93.577.088
7/11/2023 41,99 43,09 +2,55% 41,88 43,11 42,56 43,03 43,09 1.791 118.304.997
6/11/2023 42,19 42,02 -0,50% 41,89 42,84 42,22 41,95 42,02 1.332 78.821.307
3/11/2023 41,70 42,23 +2,00% 41,44 42,84 42,07 42,20 42,23 1.595 107.965.516
1/11/2023 40,83 41,40 +2,00% 40,63 42,18 41,21 41,32 41,40 1.565 105.520.306
31/10/2023 40,68 40,59 0,00% 40,24 41,45 40,73 40,58 40,59 1.153 67.587.321
30/10/2023 41,02 40,59 -0,59% 40,18 41,68 40,75 40,59 40,60 1.239 74.729.583
27/10/2023 41,81 40,83 -2,30% 40,65 42,41 41,54 40,83 41,09 1.295 86.067.602
26/10/2023 39,40 41,79 +5,80% 39,40 42,05 41,17 41,79 41,80 2.176 143.967.773
25/10/2023 40,46 39,50 -2,11% 39,04 41,02 39,62 39,50 39,51 1.892 107.364.319
24/10/2023 41,50 40,35 -0,17% 40,33 42,48 41,16 40,35 40,59 2.295 140.208.071
23/10/2023 40,40 40,42 -0,37% 39,65 41,15 40,47 40,42 40,44 1.588 93.805.515
20/10/2023 39,60 40,57 +1,70% 39,60 40,57 40,14 40,21 40,57 1.346 81.724.834
19/10/2023 39,64 39,89 +0,63% 39,60 40,39 39,88 39,89 39,90 1.405 77.337.012
18/10/2023 39,75 39,64 -0,63% 39,55 40,87 39,98 39,63 39,64 1.729 96.655.575
17/10/2023 40,08 39,89 -0,23% 39,46 40,53 39,93 39,88 39,89 1.575 90.657.558
16/10/2023 40,40 39,98 0,00% 39,86 41,15 40,36 39,98 40,09 1.421 73.992.563
13/10/2023 41,00 39,98 -2,73% 39,95 41,15 40,37 39,98 40,00 1.949 119.897.254
11/10/2023 43,90 41,10 -6,59% 40,72 44,62 41,55 41,10 41,19 2.508 177.189.281
10/10/2023 42,85 44,00 +2,68% 42,81 44,14 43,62 44,00 44,09 1.275 101.460.046
9/10/2023 42,42 42,85 +0,59% 40,89 43,19 42,24 42,60 42,85 1.289 99.337.248
6/10/2023 42,01 42,60 -0,51% 41,11 42,73 42,06 42,45 42,60 1.296 91.773.059
5/10/2023 42,30 42,82 +1,23% 41,70 43,29 42,54 42,82 42,85 1.578 120.349.527
4/10/2023 41,35 42,30 +3,93% 40,96 42,97 42,08 42,10 42,30 2.001 132.234.701
3/10/2023 41,35 40,70 -2,65% 40,63 41,92 41,29 40,70 40,88 1.391 83.725.793
2/10/2023 43,80 41,81 -4,98% 40,92 43,80 41,88 41,76 41,81 2.147 136.339.644
29/9/2023 41,76 44,00 +6,10% 41,76 44,82 43,84 43,80 44,00 1.981 179.485.755
28/9/2023 41,00 41,47 +1,39% 40,23 41,70 41,09 41,47 41,49 1.339 85.072.246
27/9/2023 41,55 40,90 -0,70% 40,53 42,47 41,47 40,80 40,90 1.369 90.835.889
26/9/2023 41,22 41,19 -0,56% 41,05 41,99 41,54 41,19 41,60 1.062 76.266.970
25/9/2023 40,47 41,42 +2,15% 39,99 41,68 40,81 41,42 41,50 1.566 96.667.731
22/9/2023 41,09 40,55 +2,14% 40,39 42,95 41,66 40,55 40,59 2.331 177.815.053
21/9/2023 40,20 39,70 -2,31% 38,62 40,44 39,44 39,69 39,70 2.060 111.555.834
20/9/2023 40,10 40,64 +1,40% 40,10 41,57 40,97 40,63 40,64 1.405 92.424.099
19/9/2023 40,82 40,08 -1,84% 40,06 41,25 40,44 40,08 40,18 1.186 65.731.484
18/9/2023 40,70 40,83 +0,69% 40,13 42,12 40,92 40,64 40,83 2.049 111.791.826
15/9/2023 43,62 40,55 -7,25% 40,52 44,16 41,21 40,55 41,10 2.130 128.592.526
14/9/2023 43,86 43,72 -0,30% 43,32 44,63 44,01 43,71 43,72 1.521 95.626.761
13/9/2023 42,90 43,85 +2,45% 42,42 44,00 43,58 43,59 43,85 1.302 91.836.823
12/9/2023 41,65 42,80 +2,96% 41,65 43,59 42,64 42,80 42,84 1.522 107.732.721
11/9/2023 40,72 41,57 +2,74% 40,72 41,93 41,35 41,57 41,70 1.325 77.426.216

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.