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: 3 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
8/9/2023 41,18 40,46 -2,03% 40,33 41,25 40,71 40,45 40,46 1.538 77.292.442
6/9/2023 43,12 41,30 -4,18% 41,04 43,48 42,00 41,30 41,45 2.281 116.373.889
5/9/2023 43,15 43,10 -0,92% 42,32 44,42 43,42 43,10 43,25 2.409 128.765.400
4/9/2023 41,91 43,50 +3,99% 41,55 43,65 42,91 43,45 43,50 2.214 132.882.640
1/9/2023 43,20 41,83 -2,54% 41,40 44,18 42,51 41,83 41,89 1.942 125.683.559
31/8/2023 45,00 42,92 -4,62% 42,92 45,49 43,85 42,91 42,92 1.681 110.791.303
30/8/2023 47,40 45,00 -5,06% 44,61 48,00 45,76 44,95 45,00 2.088 145.484.135
29/8/2023 45,60 47,40 +4,06% 45,60 47,60 46,81 46,92 47,40 1.935 140.295.461
28/8/2023 45,48 45,55 +1,02% 44,03 46,10 45,29 45,55 45,77 1.800 122.252.634
25/8/2023 45,02 45,09 +0,42% 44,49 45,66 45,15 45,09 45,23 1.601 122.116.469
24/8/2023 44,05 44,90 +1,70% 43,39 45,87 44,78 44,90 45,00 2.021 143.438.912
23/8/2023 43,25 44,15 +1,85% 42,90 44,77 43,91 44,15 44,20 2.153 146.530.801
22/8/2023 39,76 43,35 +9,19% 39,36 43,64 42,06 43,16 43,35 3.108 203.753.976
21/8/2023 43,74 39,70 -9,48% 39,51 43,78 41,18 39,70 39,97 3.383 183.875.654
18/8/2023 43,52 43,86 -0,61% 42,50 45,33 44,02 43,45 43,86 1.768 103.206.914
17/8/2023 44,76 44,13 -1,03% 42,90 45,65 44,59 44,10 44,13 2.103 163.114.421
16/8/2023 39,97 44,59 +12,04% 39,82 46,59 44,12 44,54 44,59 4.321 345.087.890
15/8/2023 41,00 39,80 +1,92% 36,60 41,79 38,68 39,69 39,80 3.325 208.312.600
14/8/2023 39,15 39,05 +0,10% 38,71 39,95 39,35 39,00 39,05 1.752 96.003.878
11/8/2023 38,95 39,01 -0,59% 38,70 40,14 39,23 38,96 39,01 1.576 82.991.572
10/8/2023 38,61 39,24 +2,05% 38,25 39,32 38,71 39,07 39,24 1.417 78.605.805
9/8/2023 38,78 38,45 -1,26% 38,25 38,94 38,50 38,45 38,55 1.696 80.153.772
8/8/2023 39,42 38,94 -1,17% 38,46 39,42 38,79 38,84 38,94 1.797 91.415.325
7/8/2023 40,69 39,40 -3,00% 39,28 40,96 39,86 39,39 39,40 2.246 106.510.465
4/8/2023 41,15 40,62 -1,24% 40,61 41,76 41,16 40,62 40,83 1.503 87.478.250
3/8/2023 40,92 41,13 +0,61% 40,92 42,30 41,56 41,10 41,13 1.690 95.422.112
2/8/2023 40,79 40,88 +0,27% 40,30 41,34 40,72 40,88 40,89 1.632 96.234.460
1/8/2023 41,12 40,77 -0,56% 40,59 41,85 41,02 40,66 40,77 1.952 100.889.244
31/7/2023 41,00 41,00 +0,22% 40,23 41,50 40,78 41,00 41,02 2.473 143.060.228
28/7/2023 41,86 40,91 -1,92% 40,67 42,25 41,20 40,91 40,99 2.461 115.083.883
27/7/2023 43,04 41,71 -3,23% 41,62 43,80 42,55 41,71 41,74 2.268 130.357.087
26/7/2023 42,70 43,10 +0,33% 42,43 44,19 43,50 43,07 43,10 2.093 146.286.661
25/7/2023 42,37 42,96 +1,92% 42,07 43,30 42,62 42,85 42,96 2.587 183.307.748
24/7/2023 45,84 42,15 -14,00% 41,58 46,00 42,92 42,15 42,19 7.483 545.667.583
21/7/2023 48,33 49,01 +1,47% 48,33 50,83 49,69 49,01 49,40 1.999 158.638.356
20/7/2023 47,90 48,30 +1,15% 47,33 48,64 48,05 48,30 48,32 1.594 116.884.557
19/7/2023 49,12 47,75 -2,81% 47,69 49,23 48,29 47,75 47,85 2.142 136.681.675
18/7/2023 49,32 49,13 -0,37% 48,20 50,28 49,15 49,12 49,13 2.457 191.370.688
17/7/2023 51,01 49,31 -3,35% 49,00 52,35 50,47 49,31 49,54 2.605 187.067.114
14/7/2023 52,50 51,02 -2,47% 50,88 53,15 51,63 51,02 51,30 2.278 180.783.580
13/7/2023 53,27 52,31 -1,36% 52,06 55,43 53,77 52,31 52,40 3.293 259.210.289
12/7/2023 53,53 53,03 -1,27% 52,73 54,70 53,59 53,03 53,10 3.406 219.193.475
11/7/2023 51,19 53,71 +4,72% 50,12 54,06 52,51 53,64 53,71 3.039 281.114.300
10/7/2023 52,37 51,29 -1,65% 50,95 53,77 51,89 51,27 51,29 3.385 292.903.673
7/7/2023 48,79 52,15 +6,43% 47,90 53,53 51,08 52,13 52,15 4.576 418.671.682
6/7/2023 46,05 49,00 +6,52% 45,50 49,00 47,45 48,99 49,00 2.932 227.674.646
5/7/2023 43,20 46,00 +6,56% 43,02 46,45 45,27 46,00 46,40 3.083 205.794.850
4/7/2023 43,73 43,17 -1,24% 42,16 44,04 43,04 43,17 43,26 2.135 112.765.452
3/7/2023 43,15 43,71 -0,23% 43,15 44,74 44,03 43,71 43,75 1.997 146.040.037
30/6/2023 43,65 43,81 +0,46% 43,12 44,48 43,79 43,58 43,81 2.295 165.282.724
29/6/2023 41,72 43,61 +4,21% 41,32 43,90 42,64 43,61 43,68 2.143 142.175.671
28/6/2023 40,85 41,85 +1,82% 40,80 42,68 42,06 41,67 41,85 1.723 101.535.837
27/6/2023 41,30 41,10 -0,44% 39,91 41,92 40,88 41,07 41,10 1.806 109.935.510
26/6/2023 42,65 41,28 -2,87% 40,42 43,02 41,41 41,05 41,28 2.166 145.824.607
23/6/2023 40,00 42,50 +6,68% 39,53 43,00 42,18 42,50 42,60 3.649 274.113.450
22/6/2023 40,60 39,84 -0,82% 37,95 40,61 38,72 39,76 39,84 2.694 147.783.194
21/6/2023 38,78 40,17 +4,72% 38,61 40,65 39,78 40,17 40,47 2.552 167.515.296
20/6/2023 38,85 38,36 -1,41% 38,20 39,36 38,75 38,36 38,42 1.850 94.853.586
19/6/2023 38,46 38,91 +1,06% 38,30 39,68 38,95 38,90 38,91 1.905 103.695.374
16/6/2023 38,04 38,50 +1,00% 37,84 38,67 38,15 38,41 38,50 1.846 110.767.647
15/6/2023 38,23 38,12 -0,16% 37,60 38,73 38,18 38,12 38,28 2.327 111.402.953
14/6/2023 37,36 38,18 +2,22% 37,36 38,93 38,06 37,90 38,18 2.303 124.373.732
13/6/2023 37,64 37,35 -0,77% 37,30 38,00 37,60 37,33 37,40 2.134 119.486.786
12/6/2023 37,86 37,64 -0,95% 37,56 38,70 37,99 37,64 37,70 2.531 123.553.435
9/6/2023 38,38 38,00 -1,17% 37,11 39,27 38,12 37,96 38,00 3.337 181.460.671
7/6/2023 40,98 38,45 -6,04% 38,04 41,51 39,06 38,45 38,48 4.053 224.986.859
6/6/2023 39,21 40,92 +4,25% 39,18 41,50 40,58 40,92 40,93 2.442 161.897.395
5/6/2023 38,86 39,25 +1,03% 38,30 39,55 38,96 39,23 39,25 1.609 92.087.597
2/6/2023 39,10 38,85 +0,36% 38,20 40,77 39,59 38,85 38,92 2.927 189.951.590
1/6/2023 38,36 38,71 +2,41% 37,25 38,97 38,03 38,71 38,75 1.959 126.845.430
31/5/2023 38,66 37,80 -2,63% 37,12 39,60 38,16 37,78 37,80 2.753 174.811.628
30/5/2023 37,01 38,82 +4,92% 36,90 39,04 37,64 38,75 38,82 2.351 145.362.769
29/5/2023 36,48 37,00 +0,87% 36,00 37,61 36,59 37,00 37,34 2.000 110.070.240
26/5/2023 36,38 36,68 +1,63% 36,05 37,10 36,61 36,54 36,68 1.572 102.072.243
25/5/2023 35,01 36,09 +3,00% 35,01 36,68 36,16 36,01 36,09 1.864 107.652.590
24/5/2023 35,28 35,04 -0,68% 34,20 35,97 35,20 34,84 35,04 1.783 98.057.529
23/5/2023 35,65 35,28 -0,98% 34,83 36,06 35,43 35,13 35,28 2.286 116.249.941
22/5/2023 35,36 35,63 +1,54% 35,15 36,70 35,96 35,63 35,70 2.111 119.545.704
19/5/2023 34,16 35,09 +3,11% 34,01 36,08 35,09 35,01 35,09 2.226 112.247.680
18/5/2023 32,49 34,03 +4,39% 32,47 34,98 33,93 34,03 34,14 2.381 129.691.774
17/5/2023 35,81 32,60 -8,12% 32,10 36,50 33,39 32,58 32,60 4.120 204.180.294
16/5/2023 35,79 35,48 -1,42% 34,51 37,99 36,60 35,48 35,64 2.955 186.150.691
15/5/2023 35,93 35,99 +0,39% 35,80 37,70 36,66 35,99 36,00 3.252 173.442.836
12/5/2023 36,08 35,85 -0,77% 34,51 36,35 35,70 35,85 35,90 2.189 125.553.461
11/5/2023 35,38 36,13 +1,89% 34,50 36,86 36,07 36,00 36,13 2.540 156.139.753
10/5/2023 33,96 35,46 +2,78% 32,93 35,85 34,69 35,40 35,46 2.665 155.304.214
9/5/2023 33,00 34,50 +4,55% 32,10 34,65 33,66 34,45 34,50 2.394 123.854.141
8/5/2023 33,07 33,00 -0,09% 32,72 33,77 33,26 33,00 33,02 2.005 108.075.558
5/5/2023 30,64 33,03 +7,77% 30,64 33,35 32,52 33,00 33,03 2.653 157.820.041
4/5/2023 31,93 30,65 -3,80% 30,42 32,27 31,19 30,65 30,79 2.259 114.299.355
3/5/2023 34,14 31,86 -6,27% 31,07 34,20 32,24 31,86 31,94 3.312 167.280.533
2/5/2023 31,47 33,99 +8,66% 30,97 33,99 32,49 33,90 33,99 4.325 247.435.614
28/4/2023 28,25 31,28 +11,24% 28,24 31,28 30,13 31,27 31,28 3.558 167.241.953
27/4/2023 28,10 28,12 +1,08% 27,35 28,27 27,87 28,10 28,12 1.677 72.104.473
26/4/2023 26,65 27,82 +4,55% 26,51 28,06 27,64 27,82 27,90 1.947 80.886.215
25/4/2023 27,47 26,61 -3,59% 26,45 27,97 27,04 26,61 26,65 1.711 75.351.402
24/4/2023 26,03 27,60 +6,98% 25,25 27,70 26,86 27,56 27,60 2.661 120.089.787
20/4/2023 24,40 25,80 +5,91% 24,35 25,96 25,41 25,67 25,80 1.929 83.457.518
19/4/2023 24,94 24,36 -2,52% 24,11 25,24 24,72 24,36 24,45 1.621 58.624.130
18/4/2023 24,82 24,99 +0,81% 24,50 25,41 24,92 24,99 25,00 1.808 69.132.436
17/4/2023 24,21 24,79 +3,08% 24,01 26,00 25,13 24,72 24,79 2.433 89.995.420
14/4/2023 24,30 24,05 -1,64% 23,02 24,30 23,64 24,05 24,21 1.947 59.264.648
13/4/2023 23,20 24,45 +7,00% 22,72 25,23 24,33 24,45 24,47 2.321 85.264.484
12/4/2023 22,69 22,85 +0,48% 22,64 23,76 23,14 22,85 22,89 1.594 57.263.476
11/4/2023 21,98 22,74 +2,80% 21,98 22,82 22,55 22,70 22,74 1.627 51.918.656
10/4/2023 21,70 22,12 +2,08% 21,45 22,34 21,97 22,09 22,12 1.675 40.827.661
6/4/2023 21,02 21,67 +1,55% 20,96 21,81 21,41 21,67 21,78 1.319 35.658.524
5/4/2023 22,21 21,34 -3,09% 20,88 22,21 21,28 21,32 21,34 1.527 42.166.717
4/4/2023 21,32 22,02 +3,14% 21,20 22,47 22,00 22,02 22,04 1.516 52.340.308
3/4/2023 22,15 21,35 -3,48% 20,82 22,39 21,24 21,21 21,35 1.824 46.621.525
31/3/2023 22,20 22,12 -0,36% 21,76 22,93 22,28 22,12 22,16 1.418 48.641.512
30/3/2023 21,20 22,20 +5,71% 21,15 22,40 21,96 22,00 22,20 1.673 56.838.364
29/3/2023 20,57 21,00 +2,54% 20,22 21,00 20,64 20,85 21,00 986 32.538.383
28/3/2023 20,51 20,48 -0,05% 20,22 20,94 20,61 20,47 20,48 837 25.848.567
27/3/2023 20,64 20,49 +1,04% 20,26 20,94 20,49 20,49 20,56 1.112 29.483.443
24/3/2023 19,38 20,28 +5,35% 19,38 20,98 20,41 20,28 20,39 1.228 43.207.751
23/3/2023 19,74 19,25 -4,09% 19,15 20,41 19,77 19,25 19,42 1.354 38.399.771
22/3/2023 20,73 20,07 -3,51% 19,70 21,09 20,09 19,89 20,07 1.679 44.921.086
21/3/2023 20,84 20,80 -0,10% 20,55 21,13 20,84 20,56 20,80 1.144 29.068.264
20/3/2023 21,51 20,82 -3,88% 20,80 21,88 21,17 20,82 21,03 1.449 43.972.683
17/3/2023 21,96 21,66 -1,50% 21,25 22,18 21,65 21,66 21,68 1.219 37.896.701
16/3/2023 20,89 21,99 +5,27% 20,80 22,43 21,84 21,99 22,07 1.737 53.676.337
15/3/2023 21,04 20,89 -0,33% 20,40 21,04 20,66 20,75 20,90 1.330 38.857.288
14/3/2023 20,17 20,96 +4,33% 20,10 21,40 20,99 20,96 21,16 1.674 51.869.442
13/3/2023 19,99 20,09 +0,20% 19,50 20,43 20,05 20,09 20,10 1.500 40.338.033
10/3/2023 20,69 20,05 -3,09% 19,81 20,90 20,13 20,05 20,09 1.514 46.058.971
9/3/2023 20,15 20,69 +4,81% 20,15 22,57 21,58 20,69 20,72 3.235 126.721.137
8/3/2023 18,69 19,74 +5,28% 18,50 19,88 19,25 19,74 19,81 1.983 47.430.309
7/3/2023 18,71 18,75 +1,24% 18,57 19,45 18,85 18,73 18,75 1.800 42.290.659
6/3/2023 18,50 18,52 +0,65% 18,39 18,77 18,53 18,52 18,60 1.793 39.047.867
3/3/2023 18,45 18,40 +0,22% 18,34 18,83 18,49 18,33 18,40 1.837 41.623.716
2/3/2023 18,90 18,36 -2,96% 18,30 18,94 18,46 18,36 18,51 2.363 56.949.582
1/3/2023 18,95 18,92 -0,37% 18,83 19,42 19,00 18,92 19,00 2.481 68.307.875
28/2/2023 19,50 18,99 -3,11% 18,96 19,80 19,29 18,99 19,00 3.089 76.023.134
27/2/2023 21,20 19,60 -8,41% 19,60 21,20 19,99 19,60 19,80 4.551 117.999.932
24/2/2023 21,50 21,40 -0,51% 21,35 21,74 21,50 21,40 21,45 1.767 43.409.844
23/2/2023 21,88 21,51 -1,74% 21,43 22,00 21,64 21,51 21,57 2.349 60.784.730
22/2/2023 22,70 21,89 -4,45% 21,81 22,86 22,06 21,89 22,00 1.689 47.305.458
17/2/2023 23,05 22,91 -1,08% 22,75 23,26 23,00 22,91 22,98 1.595 43.722.085
16/2/2023 22,74 23,16 +2,03% 22,49 23,70 23,20 23,16 23,18 1.711 50.926.207
15/2/2023 22,37 22,70 +1,79% 21,75 22,70 22,11 22,60 22,70 1.780 46.702.506
14/2/2023 22,18 22,30 +0,90% 22,02 22,78 22,35 22,30 22,40 1.624 43.458.136
13/2/2023 22,00 22,10 -0,67% 21,68 22,59 22,25 22,10 22,12 1.863 46.207.894
10/2/2023 22,50 22,25 -1,68% 21,43 22,69 22,04 21,97 22,25 2.802 74.545.778
9/2/2023 23,20 22,63 -2,29% 22,51 23,29 22,83 22,63 22,69 2.040 52.089.851
8/2/2023 22,39 23,16 +3,90% 21,91 23,64 22,70 23,16 23,27 2.552 71.705.046
7/2/2023 22,96 22,29 -2,92% 22,15 23,10 22,47 22,28 22,37 2.091 52.876.110
6/2/2023 23,46 22,96 -2,88% 22,72 23,61 23,01 22,95 22,99 2.932 67.147.675
3/2/2023 24,35 23,64 -3,51% 23,15 24,60 23,79 23,64 23,65 2.974 79.255.244
2/2/2023 25,30 24,50 -3,16% 24,30 25,90 25,10 24,40 24,50 2.893 90.553.974
1/2/2023 25,80 25,30 -3,29% 25,08 26,45 25,55 25,29 25,30 2.842 80.182.168
31/1/2023 25,01 26,16 +4,64% 24,43 26,70 25,47 26,02 26,16 3.448 99.580.397
30/1/2023 26,50 25,00 -5,62% 25,00 28,50 26,63 24,99 25,00 4.921 156.929.543
27/1/2023 23,96 26,49 +11,54% 23,45 26,49 24,81 26,37 26,49 5.114 150.538.960
26/1/2023 22,80 23,75 +7,47% 22,59 23,86 23,09 23,61 23,75 5.864 160.366.752
25/1/2023 26,10 22,10 +2226,32% 22,10 26,30 24,79 22,10 22,11 3.464 452.410.512
24/1/2023 0,99 0,95 -6,86% 0,92 1,00 0,95 0,94 0,95 5.149 27.607.201
23/1/2023 1,01 1,02 -0,97% 1,00 1,05 1,02 1,02 1,03 8.905 14.047.194
20/1/2023 1,10 1,03 -6,36% 0,99 1,11 1,04 1,03 1,04 9.755 19.202.071
19/1/2023 1,09 1,10 0,00% 1,08 1,12 1,09 1,09 1,10 6.580 11.963.562
18/1/2023 1,13 1,10 -1,79% 1,09 1,16 1,11 1,10 1,11 6.279 12.727.023
17/1/2023 1,10 1,12 +2,75% 1,06 1,14 1,09 1,11 1,12 7.302 16.634.591
16/1/2023 1,10 1,09 0,00% 1,06 1,14 1,10 1,08 1,09 9.295 21.696.295
13/1/2023 1,13 1,09 -3,54% 1,08 1,18 1,13 1,09 1,10 9.503 17.398.174
12/1/2023 1,21 1,13 -5,83% 1,12 1,22 1,15 1,13 1,14 8.052 18.238.033
11/1/2023 1,27 1,20 -4,00% 1,18 1,35 1,25 1,19 1,20 2.485 34.029.479
10/1/2023 1,08 1,25 +16,82% 1,05 1,27 1,17 1,24 1,25 3.037 35.242.458
9/1/2023 0,99 1,07 +8,08% 0,96 1,11 1,05 1,06 1,07 446 21.802.633
6/1/2023 0,94 0,99 +5,32% 0,92 1,03 0,97 0,99 1,00 8.369 16.161.593
5/1/2023 0,97 0,94 -2,08% 0,92 1,00 0,95 0,93 0,94 7.039 14.990.844
4/1/2023 0,88 0,96 +10,34% 0,87 0,99 0,93 0,96 0,97 6.866 13.232.938
3/1/2023 0,87 0,87 0,00% 0,86 0,91 0,88 0,87 0,88 7.191 14.332.816
2/1/2023 0,88 0,87 -1,14% 0,85 0,90 0,87 0,87 0,88 9.567 14.828.503
29/12/2022 0,94 0,88 -6,38% 0,88 0,96 0,90 0,88 0,89 8.783 13.621.574
28/12/2022 0,89 0,94 +6,82% 0,87 0,94 0,90 0,93 0,94 6.635 11.834.684
27/12/2022 0,91 0,88 -2,22% 0,87 0,92 0,88 0,87 0,88 6.288 9.959.450
26/12/2022 0,91 0,90 -1,10% 0,86 0,93 0,90 0,90 0,91 9.790 19.037.444
23/12/2022 0,96 0,91 -5,21% 0,90 0,97 0,92 0,90 0,91 8.277 13.877.812
22/12/2022 1,03 0,96 -4,95% 0,90 1,04 0,95 0,96 0,97 761 23.113.282
21/12/2022 0,83 1,01 +24,69% 0,82 1,04 0,95 1,01 1,02 6.154 37.887.247
20/12/2022 0,77 0,81 +3,85% 0,76 0,83 0,81 0,81 0,82 8.558 11.807.401
19/12/2022 0,71 0,78 +9,86% 0,71 0,79 0,74 0,77 0,78 5.985 8.333.919
16/12/2022 0,72 0,71 -1,39% 0,69 0,74 0,71 0,70 0,71 6.089 8.374.394
15/12/2022 0,70 0,72 +2,86% 0,69 0,74 0,71 0,71 0,72 6.014 6.864.690
14/12/2022 0,71 0,70 -1,41% 0,68 0,72 0,70 0,69 0,70 7.121 7.531.316
13/12/2022 0,72 0,71 -1,39% 0,70 0,75 0,72 0,70 0,71 5.351 7.875.265
12/12/2022 0,72 0,72 -1,37% 0,68 0,76 0,71 0,71 0,72 7.091 9.394.310
9/12/2022 0,70 0,73 +4,29% 0,69 0,79 0,74 0,72 0,73 7.298 9.017.726
8/12/2022 0,68 0,70 +2,94% 0,65 0,70 0,67 0,69 0,70 6.112 9.121.737
7/12/2022 0,68 0,68 0,00% 0,67 0,72 0,69 0,68 0,69 6.461 9.496.078
6/12/2022 0,67 0,68 +1,49% 0,63 0,68 0,65 0,67 0,68 8.077 11.780.226
5/12/2022 0,71 0,67 -4,29% 0,67 0,72 0,69 0,66 0,67 9.973 13.639.976
2/12/2022 0,70 0,70 0,00% 0,67 0,72 0,69 0,70 0,71 8.902 15.785.602
1/12/2022 0,74 0,70 -6,67% 0,70 0,74 0,71 0,70 0,71 393 15.268.680
30/11/2022 0,75 0,75 0,00% 0,73 0,76 0,74 0,74 0,75 8.530 11.481.955
29/11/2022 0,75 0,75 0,00% 0,73 0,76 0,74 0,75 0,76 5.830 8.030.677
28/11/2022 0,79 0,75 -6,25% 0,74 0,80 0,76 0,75 0,76 7.392 9.566.186
25/11/2022 0,81 0,80 +1,27% 0,78 0,84 0,81 0,79 0,80 6.765 9.520.843
24/11/2022 0,78 0,79 +1,28% 0,77 0,82 0,79 0,79 0,80 8.334 13.668.495
23/11/2022 0,78 0,78 -1,27% 0,76 0,78 0,77 0,77 0,78 5.200 7.824.050
22/11/2022 0,79 0,79 0,00% 0,76 0,80 0,77 0,78 0,79 6.850 9.885.636
21/11/2022 0,76 0,79 +5,33% 0,74 0,79 0,76 0,78 0,79 9.393 14.236.383
18/11/2022 0,83 0,75 -8,54% 0,74 0,85 0,77 0,75 0,76 1.367 17.443.530
17/11/2022 0,86 0,82 -5,75% 0,79 0,86 0,81 0,81 0,82 574 17.618.968
16/11/2022 0,95 0,87 -8,42% 0,86 0,99 0,89 0,86 0,87 1.223 17.387.635
14/11/2022 0,84 0,95 +14,46% 0,83 0,96 0,90 0,94 0,95 9.579 18.221.316
11/11/2022 0,86 0,83 -3,49% 0,80 0,88 0,82 0,83 0,84 9.825 16.557.962
10/11/2022 0,90 0,86 -5,49% 0,85 0,91 0,87 0,86 0,87 9.810 17.658.229
9/11/2022 0,94 0,91 -2,15% 0,90 0,94 0,91 0,91 0,92 6.740 10.847.743
8/11/2022 0,94 0,93 -1,06% 0,92 0,96 0,93 0,93 0,94 7.163 13.266.822
7/11/2022 0,98 0,94 -4,08% 0,92 0,99 0,95 0,93 0,94 9.043 14.947.671
4/11/2022 1,03 0,98 -3,92% 0,96 1,05 0,99 0,98 0,99 8.795 18.219.364
3/11/2022 1,01 1,02 +0,99% 0,99 1,08 1,03 1,01 1,02 8.738 17.962.756
1/11/2022 0,95 1,01 +7,45% 0,94 1,01 0,97 1,00 1,01 7.378 13.000.879
31/10/2022 0,94 0,94 +1,08% 0,91 0,99 0,94 0,93 0,94 7.842 13.619.573
28/10/2022 0,95 0,93 -1,06% 0,92 0,98 0,94 0,92 0,93 6.194 10.819.335
27/10/2022 0,87 0,94 +9,30% 0,86 0,98 0,93 0,93 0,94 7.335 13.980.725
26/10/2022 0,91 0,86 -5,49% 0,85 0,93 0,87 0,86 0,87 9.759 17.942.976
25/10/2022 0,98 0,91 -7,14% 0,91 0,99 0,94 0,91 0,92 1.570 21.736.053
24/10/2022 1,05 0,98 -7,55% 0,98 1,06 0,99 0,98 0,99 3.036 26.003.715
21/10/2022 1,05 1,06 +1,92% 1,02 1,08 1,03 1,06 1,07 5.186 10.070.827
20/10/2022 1,08 1,04 -1,89% 1,03 1,08 1,05 1,04 1,05 5.869 10.620.436
19/10/2022 1,09 1,06 -2,75% 1,06 1,09 1,08 1,06 1,07 4.760 9.182.414
18/10/2022 1,07 1,09 +2,83% 1,06 1,09 1,07 1,08 1,09 4.488 7.872.786
17/10/2022 1,04 1,06 +1,92% 1,04 1,07 1,05 1,05 1,06 7.043 13.203.356
14/10/2022 1,08 1,04 -3,70% 1,03 1,09 1,06 1,04 1,05 5.793 9.865.539
13/10/2022 1,11 1,08 -1,82% 1,07 1,11 1,08 1,07 1,08 5.760 11.456.641
11/10/2022 1,09 1,10 +0,92% 1,09 1,14 1,11 1,09 1,10 5.807 11.657.892
10/10/2022 1,08 1,09 0,00% 1,07 1,10 1,08 1,08 1,09 6.222 10.591.094
7/10/2022 1,12 1,09 -1,80% 1,07 1,14 1,09 1,08 1,09 6.765 13.402.364
6/10/2022 1,05 1,11 +5,71% 1,04 1,13 1,07 1,10 1,11 6.665 15.313.071
5/10/2022 1,07 1,05 -0,94% 1,02 1,08 1,04 1,04 1,05 6.532 12.225.923
4/10/2022 1,13 1,06 -5,36% 1,04 1,15 1,09 1,05 1,06 7.844 16.461.725
3/10/2022 1,11 1,12 +2,75% 1,10 1,18 1,14 1,11 1,12 6.687 14.160.578
30/9/2022 1,02 1,09 +6,86% 1,01 1,10 1,04 1,09 1,10 7.496 16.825.905
29/9/2022 1,05 1,02 -3,77% 1,00 1,06 1,02 1,01 1,02 6.965 13.496.986
28/9/2022 1,08 1,06 -0,93% 1,04 1,08 1,05 1,05 1,06 6.382 11.964.955
27/9/2022 1,12 1,07 -3,60% 1,06 1,13 1,10 1,06 1,07 6.897 14.856.115
26/9/2022 1,12 1,11 -0,89% 1,10 1,16 1,13 1,10 1,12 7.541 18.086.695
23/9/2022 1,14 1,12 -2,61% 1,10 1,14 1,12 1,11 1,12 9.044 16.344.404
22/9/2022 1,21 1,15 -5,74% 1,14 1,22 1,15 1,14 1,15 9.685 20.706.283
21/9/2022 1,23 1,22 -0,81% 1,20 1,24 1,21 1,21 1,22 4.974 10.562.768
20/9/2022 1,21 1,23 +1,65% 1,20 1,24 1,22 1,22 1,23 7.130 17.217.351
19/9/2022 1,21 1,21 +0,83% 1,18 1,22 1,19 1,20 1,21 5.784 10.136.809
16/9/2022 1,19 1,20 0,00% 1,17 1,23 1,18 1,20 1,21 8.125 20.911.612
15/9/2022 1,19 1,20 +1,69% 1,17 1,21 1,18 1,19 1,20 9.439 20.615.980
14/9/2022 1,26 1,18 -4,84% 1,18 1,26 1,21 1,18 1,19 8.150 18.377.732
13/9/2022 1,28 1,24 -2,36% 1,24 1,29 1,27 1,24 1,25 7.452 17.550.157
12/9/2022 1,25 1,27 +4,10% 1,24 1,28 1,26 1,26 1,27 8.446 21.841.882
9/9/2022 1,25 1,22 +0,83% 1,21 1,28 1,23 1,22 1,23 299 24.734.561

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.