O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 2 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

ITUB3 - ITAUUNIBANCO - ON EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 34,34 34,20 -0,73% 33,83 34,43 34,03 34,14 34,21 1.926 1.379.899.400
5/9/2025 34,11 34,45 +1,32% 34,03 34,74 34,33 34,30 34,46 1.930 1.671.399.100
4/9/2025 33,73 34,00 +0,83% 33,60 34,29 34,01 33,99 34,10 2.225 1.746.741.500
3/9/2025 34,10 33,72 -1,09% 33,71 34,25 33,81 33,72 33,82 1.869 1.281.767.800
2/9/2025 34,31 34,09 -1,45% 33,90 34,42 34,16 34,08 34,19 2.100 1.816.016.400
1/9/2025 34,35 34,59 +0,52% 34,35 34,80 34,54 34,59 34,60 2.117 1.432.442.400
29/8/2025 33,97 34,41 +1,18% 33,92 34,42 34,26 34,30 34,41 3.436 4.734.789.800
28/8/2025 33,42 34,01 +1,89% 33,38 34,33 33,97 33,98 34,01 2.411 1.768.009.000
27/8/2025 32,85 33,38 +1,43% 32,64 33,38 33,16 33,30 33,39 2.536 2.687.065.700
26/8/2025 33,12 32,91 -0,63% 32,56 33,20 32,83 32,75 32,94 1.915 1.538.654.700
25/8/2025 33,41 33,12 -0,69% 33,10 33,64 33,23 33,12 33,14 2.752 2.059.053.600
22/8/2025 32,80 33,35 +2,18% 32,55 33,58 33,31 33,35 33,46 2.807 2.781.766.000
21/8/2025 32,35 32,64 +0,15% 32,24 32,67 32,54 32,63 32,64 2.687 1.782.949.800
20/8/2025 32,46 32,59 +0,40% 32,10 32,76 32,55 32,59 32,61 2.130 2.048.432.900
19/8/2025 33,00 32,46 -3,79% 32,13 33,00 32,40 32,35 32,46 2.625 2.342.303.400
18/8/2025 33,50 33,74 +0,72% 33,47 33,86 33,68 33,71 33,75 2.485 2.341.949.200
15/8/2025 33,80 33,50 -1,06% 33,47 33,91 33,63 33,49 33,50 2.129 1.789.824.100
14/8/2025 33,74 33,86 +0,36% 33,30 33,91 33,75 33,70 33,86 1.200 1.835.762.500
13/8/2025 33,91 33,74 -0,47% 33,58 34,04 33,80 33,60 33,74 1.679 1.211.993.600
12/8/2025 33,27 33,90 +1,99% 33,27 34,28 33,96 33,90 34,05 3.250 2.341.392.100
11/8/2025 32,95 33,24 +0,57% 32,86 33,46 33,23 33,24 33,36 1.531 1.639.577.700
8/8/2025 32,87 33,05 +1,01% 32,68 33,08 32,97 32,98 33,07 2.030 1.410.046.000
7/8/2025 32,29 32,72 +1,30% 32,29 33,03 32,83 32,71 32,77 2.636 2.953.469.900
6/8/2025 32,37 32,30 +1,80% 32,18 33,08 32,47 32,29 32,65 3.605 2.867.751.100
5/8/2025 31,24 31,73 +0,57% 31,24 31,98 31,74 31,73 31,85 1.866 1.516.377.900
4/8/2025 31,56 31,55 +1,15% 31,30 31,70 31,47 31,55 31,59 2.403 1.856.296.500
1/8/2025 31,60 31,19 -0,45% 31,06 31,71 31,24 31,19 31,23 3.649 2.629.110.800
31/7/2025 31,06 31,33 +0,26% 30,88 31,34 31,15 31,09 31,34 1.321 1.032.506.200
30/7/2025 30,99 31,25 +0,87% 30,76 31,42 31,06 31,25 31,27 1.751 1.490.711.900
29/7/2025 30,95 30,98 +0,58% 30,76 31,24 31,04 30,97 30,98 1.396 1.105.176.100
28/7/2025 31,45 30,80 -2,10% 30,50 31,64 30,76 30,79 30,80 2.556 2.167.018.000
25/7/2025 31,27 31,46 +0,61% 31,27 31,69 31,52 31,46 31,47 1.151 1.112.035.000
24/7/2025 31,74 31,27 -1,57% 31,24 31,74 31,36 31,27 31,30 1.358 941.881.100
23/7/2025 31,26 31,77 +1,63% 31,19 31,77 31,68 31,65 31,78 1.330 1.375.962.500
22/7/2025 31,80 31,26 -1,39% 31,21 31,95 31,41 31,24 31,26 2.268 1.977.305.200
21/7/2025 31,36 31,70 +1,08% 31,33 31,90 31,71 31,70 31,75 2.264 2.192.493.400
18/7/2025 31,87 31,36 -1,79% 31,36 32,00 31,55 31,35 31,43 2.228 1.728.992.900
17/7/2025 31,43 31,93 +1,30% 31,43 32,20 31,96 31,92 32,08 2.491 2.231.625.300
16/7/2025 31,35 31,52 +0,35% 31,32 31,66 31,51 31,48 31,57 1.522 1.073.402.500
15/7/2025 31,45 31,41 +0,26% 31,22 31,67 31,41 31,41 31,54 1.251 1.204.562.900
14/7/2025 31,50 31,33 -0,85% 31,13 31,59 31,36 31,33 31,39 2.539 1.929.425.900
11/7/2025 31,70 31,60 -0,32% 31,34 31,78 31,45 31,49 31,60 2.548 1.835.330.800
10/7/2025 32,00 31,70 -2,37% 31,66 32,02 31,80 31,70 31,77 3.014 2.184.239.700
9/7/2025 33,19 32,47 -2,20% 32,47 33,21 32,69 32,46 32,62 2.000 1.528.715.300
8/7/2025 33,30 33,20 -0,30% 32,97 33,30 33,14 33,19 33,22 1.710 959.956.800
7/7/2025 33,53 33,30 -1,13% 33,14 33,68 33,30 33,30 33,33 1.946 1.291.794.700
4/7/2025 33,42 33,68 +0,21% 33,42 33,81 33,67 33,68 33,72 1.444 972.548.800
3/7/2025 33,00 33,61 +2,44% 32,89 33,69 33,47 33,61 33,63 2.296 1.859.770.600
2/7/2025 33,01 32,81 -0,61% 32,56 33,22 32,80 32,77 32,86 1.863 1.422.617.200
1/7/2025 32,97 33,01 +0,06% 32,86 33,29 33,06 33,01 33,02 1.848 1.018.251.800
30/6/2025 32,26 32,99 +2,26% 32,10 32,99 32,75 32,90 33,00 3.667 2.915.216.100
27/6/2025 32,33 32,26 -0,25% 31,97 32,41 32,25 32,26 32,27 1.504 1.075.460.600
26/6/2025 32,46 32,34 -0,37% 32,22 32,60 32,34 32,26 32,34 1.797 1.265.600.500
25/6/2025 32,86 32,46 -1,19% 32,30 32,90 32,52 32,44 32,46 1.878 1.347.704.900
24/6/2025 32,41 32,85 +1,80% 32,20 33,07 32,84 32,85 32,95 1.315 1.143.955.400
23/6/2025 32,49 32,27 -0,68% 31,94 32,49 32,10 32,23 32,27 1.748 1.836.945.100
20/6/2025 32,29 32,49 0,00% 32,12 32,49 32,32 32,40 32,49 1.434 1.358.507.900
18/6/2025 32,65 32,49 -0,98% 32,38 32,75 32,52 32,46 32,49 2.054 2.202.811.000
17/6/2025 32,63 32,81 +0,52% 32,53 32,81 32,66 32,67 32,83 1.791 1.748.434.100
16/6/2025 32,56 32,64 +1,27% 32,50 33,00 32,70 32,58 32,65 2.480 2.326.328.300
13/6/2025 32,21 32,23 -0,25% 31,82 32,23 32,10 32,10 32,23 2.946 2.215.819.900
12/6/2025 32,17 32,31 +0,47% 31,89 32,51 32,35 32,29 32,40 2.184 2.029.571.700
11/6/2025 31,88 32,16 +0,85% 31,64 32,29 32,08 32,07 32,16 1.635 1.251.690.400
10/6/2025 32,28 31,89 -0,87% 31,73 32,41 31,94 31,87 31,89 1.399 1.318.098.400
9/6/2025 32,30 32,17 -1,05% 31,81 32,47 32,13 32,15 32,19 2.917 2.238.944.300
6/6/2025 32,35 32,51 +0,56% 32,21 32,57 32,37 32,35 32,51 1.712 1.298.403.800
5/6/2025 32,88 32,33 -1,43% 32,29 32,91 32,45 32,32 32,37 1.502 1.149.697.200
4/6/2025 32,92 32,80 -0,27% 32,57 33,19 32,78 32,70 32,80 1.544 1.255.159.700
3/6/2025 33,00 32,89 -0,81% 32,78 33,16 32,90 32,88 32,98 2.335 1.865.728.900
2/6/2025 33,48 33,16 -0,63% 32,87 33,50 33,06 33,04 33,16 2.007 1.985.086.200
30/5/2025 33,35 33,37 +0,18% 32,94 33,48 33,27 33,30 33,39 3.021 2.546.113.900
29/5/2025 33,48 33,31 -0,24% 33,08 33,55 33,24 33,20 33,33 1.943 1.726.691.700
28/5/2025 33,80 33,39 -1,07% 33,35 33,83 33,44 33,34 33,39 1.799 1.595.542.000
27/5/2025 33,53 33,75 +0,66% 33,32 34,15 33,72 33,67 33,75 1.652 1.534.564.600
26/5/2025 33,39 33,53 +0,69% 33,20 33,87 33,51 33,48 33,55 1.452 1.044.144.600
23/5/2025 32,90 33,30 +0,30% 32,36 33,36 33,09 33,27 33,31 2.363 1.822.354.000
22/5/2025 33,38 33,20 -0,54% 32,89 33,43 33,19 33,16 33,21 1.859 1.302.696.500
21/5/2025 33,75 33,38 -1,68% 32,90 33,81 33,24 33,25 33,38 1.745 1.602.173.800
20/5/2025 34,10 33,95 -0,06% 33,55 34,10 33,81 33,95 33,98 2.128 2.183.503.900
19/5/2025 33,66 33,97 +1,04% 33,55 34,34 34,10 33,97 34,07 3.043 2.461.867.800
16/5/2025 33,35 33,62 +0,69% 33,22 33,77 33,52 33,61 33,80 1.501 1.644.854.000
15/5/2025 32,93 33,39 +1,37% 32,89 33,61 33,25 33,38 33,48 2.981 3.285.848.600
14/5/2025 32,76 32,94 +0,64% 32,60 32,99 32,89 32,90 32,94 3.951 4.031.872.000
13/5/2025 32,36 32,73 +1,17% 32,36 32,73 32,62 32,57 32,73 2.605 1.843.067.300
12/5/2025 32,75 32,35 -1,34% 32,05 32,99 32,33 32,30 32,35 2.340 2.131.964.200
9/5/2025 31,60 32,79 +4,76% 31,42 32,84 32,52 32,68 32,79 3.476 3.947.229.100
8/5/2025 31,57 31,30 +1,00% 31,24 31,80 31,51 31,25 31,30 2.800 2.381.530.700
7/5/2025 30,76 30,99 +0,78% 30,76 31,10 30,97 30,98 30,99 832 806.162.100
6/5/2025 30,74 30,75 -0,19% 30,49 30,89 30,74 30,69 30,79 2.633 1.665.565.100
5/5/2025 31,15 30,81 -1,88% 30,81 31,30 31,02 30,81 30,82 4.506 4.705.617.900
2/5/2025 31,06 31,40 +1,95% 30,25 31,40 31,17 31,26 31,40 3.206 9.218.735.600
29/4/2025 30,45 30,80 +0,69% 30,44 30,88 30,74 30,71 30,82 1.938 1.581.034.500
28/4/2025 30,29 30,59 +1,09% 30,14 30,59 30,42 30,39 30,59 2.011 1.622.537.500
25/4/2025 30,48 30,26 -0,39% 30,10 31,12 30,36 30,24 30,26 1.239 1.407.930.600
24/4/2025 29,75 30,38 +2,22% 29,71 30,38 30,17 30,30 30,40 1.095 1.167.137.300
23/4/2025 29,38 29,72 +1,92% 28,98 29,80 29,55 29,72 29,73 2.020 1.829.043.900
22/4/2025 28,72 29,16 +1,71% 28,54 29,30 29,05 29,15 29,16 2.625 2.600.469.400
17/4/2025 28,62 28,67 +0,03% 28,40 28,72 28,60 28,50 28,67 1.244 938.875.900
16/4/2025 28,60 28,66 -0,31% 28,48 28,76 28,68 28,63 28,66 985 1.035.484.900
15/4/2025 28,39 28,75 +0,77% 28,35 28,81 28,70 28,72 28,76 1.200 1.068.169.200
14/4/2025 28,45 28,53 +1,35% 28,25 28,60 28,43 28,44 28,54 1.267 888.093.600
11/4/2025 28,06 28,15 +1,22% 27,78 28,38 28,15 28,14 28,16 1.253 1.060.755.400
10/4/2025 28,01 27,81 -0,71% 27,51 28,15 27,85 27,78 27,84 1.783 1.117.011.300
9/4/2025 27,49 28,01 +1,74% 27,20 28,46 27,86 28,01 28,09 2.827 2.030.893.300
8/4/2025 27,60 27,53 +0,07% 27,36 28,02 27,64 27,47 27,53 2.765 2.048.321.700
7/4/2025 27,40 27,51 -0,36% 27,02 27,95 27,53 27,50 27,65 2.219 1.210.818.600
4/4/2025 28,00 27,61 -2,23% 27,48 28,19 27,66 27,61 27,64 2.376 1.836.485.900
3/4/2025 27,74 28,24 +1,22% 27,63 28,54 28,30 28,24 28,30 3.197 2.347.565.500
2/4/2025 27,80 27,90 +0,69% 27,61 27,94 27,83 27,89 27,90 1.721 1.491.990.800
1/4/2025 27,78 27,71 -0,11% 27,58 27,85 27,71 27,70 27,72 2.686 2.029.871.700
31/3/2025 28,06 27,74 -1,25% 27,56 28,06 27,77 27,73 27,86 1.842 1.316.992.700
28/3/2025 28,31 28,09 -0,81% 27,91 28,31 28,08 28,09 28,14 1.583 1.702.754.500
27/3/2025 28,32 28,32 +0,04% 28,16 28,39 28,26 28,25 28,32 1.217 895.544.300
26/3/2025 28,60 28,31 -0,88% 28,28 28,66 28,42 28,28 28,31 1.497 1.802.507.300
25/3/2025 28,49 28,56 +0,35% 28,44 28,94 28,70 28,56 28,59 1.326 1.321.930.300
24/3/2025 28,46 28,46 +0,11% 28,25 28,47 28,39 28,40 28,46 1.154 1.056.288.700
21/3/2025 28,47 28,43 -0,14% 28,27 28,52 28,41 28,41 28,44 1.317 2.472.285.500
20/3/2025 28,58 28,47 -0,63% 28,24 28,83 28,44 28,35 28,47 2.363 1.886.336.500
19/3/2025 28,57 28,65 +0,70% 28,46 28,72 28,61 28,65 28,69 1.992 1.568.929.300
18/3/2025 28,50 28,45 -8,55% 28,35 29,04 28,55 28,45 28,50 2.372 1.984.868.300
17/3/2025 30,51 31,11 +2,13% 30,37 31,21 30,93 31,11 31,21 2.429 3.057.618.500
14/3/2025 29,66 30,46 +3,57% 29,56 30,54 30,29 30,37 30,49 3.935 2.937.751.800
13/3/2025 29,13 29,41 +0,96% 29,13 29,55 29,42 29,41 29,44 1.687 1.300.302.900
12/3/2025 29,10 29,13 +0,34% 28,93 29,23 29,08 29,10 29,20 2.032 1.919.926.300
11/3/2025 29,29 29,03 -0,65% 28,94 29,29 29,03 29,00 29,05 2.280 2.353.068.800
10/3/2025 29,20 29,22 +0,07% 28,91 29,33 29,14 29,20 29,24 2.616 2.554.209.500
7/3/2025 29,07 29,20 +0,93% 28,82 29,49 29,24 29,19 29,20 3.223 2.479.392.000
6/3/2025 29,10 28,93 -0,24% 28,90 29,30 29,04 28,92 28,99 2.476 1.564.024.800
5/3/2025 28,97 29,00 +1,54% 28,61 29,18 28,96 28,98 29,11 2.596 1.726.124.600
28/2/2025 29,08 28,56 -1,79% 28,50 29,21 28,73 28,55 28,62 3.160 2.446.423.700
27/2/2025 28,79 29,08 +1,08% 28,71 29,34 29,11 29,03 29,10 1.705 1.612.593.700
26/2/2025 29,02 28,77 -0,69% 28,77 29,32 29,01 28,75 28,80 1.392 1.249.876.400
25/2/2025 28,78 28,97 +0,77% 28,78 29,28 29,14 28,97 29,03 1.701 1.311.734.500
24/2/2025 29,10 28,75 -1,20% 28,66 29,30 28,87 28,73 28,90 1.851 8.964.881.900
21/2/2025 29,08 29,10 +0,10% 28,94 29,17 29,05 29,07 29,10 1.286 1.026.346.100
20/2/2025 29,26 29,07 -0,55% 28,97 29,33 29,08 29,05 29,10 1.298 1.426.941.800
19/2/2025 29,45 29,23 -0,92% 29,13 29,45 29,25 29,17 29,29 1.594 1.414.400.700
18/2/2025 29,60 29,50 -5,57% 29,06 29,64 29,43 29,50 29,51 2.558 2.670.514.500
17/2/2025 31,00 31,24 +0,71% 30,93 31,70 31,36 31,22 31,24 4.315 5.668.250.600
14/2/2025 30,40 31,02 +2,34% 30,39 31,14 30,85 31,01 31,03 2.338 2.616.917.500
13/2/2025 30,14 30,31 +0,66% 30,00 30,31 30,14 30,22 30,32 1.548 1.426.544.200
12/2/2025 30,70 30,11 -2,24% 29,97 30,72 30,21 30,10 30,11 4.310 12.222.756.300
11/2/2025 30,39 30,80 +1,35% 30,39 30,90 30,73 30,80 30,85 2.373 1.801.992.300
10/2/2025 30,10 30,39 +1,30% 30,04 30,65 30,40 30,37 30,39 2.107 1.775.711.100
7/2/2025 30,36 30,00 -0,53% 29,93 30,48 30,14 29,99 30,00 3.729 4.277.782.300
6/2/2025 29,50 30,16 +0,40% 29,23 30,36 29,78 30,16 30,22 4.223 4.612.543.400
5/2/2025 29,83 30,04 +1,14% 29,76 30,24 30,01 30,02 30,04 1.854 2.290.259.800
4/2/2025 29,62 29,70 +0,27% 29,33 29,91 29,68 29,70 29,78 1.658 893.309.600
3/2/2025 29,74 29,62 -0,64% 29,38 29,90 29,60 29,51 29,64 2.294 1.320.236.300
31/1/2025 29,84 29,81 +0,07% 29,57 30,13 29,78 29,73 29,82 1.921 1.415.740.500
30/1/2025 29,18 29,79 +1,85% 29,18 29,99 29,78 29,79 29,89 1.770 1.276.127.100
29/1/2025 29,17 29,25 +0,17% 29,17 29,49 29,30 29,25 29,33 1.372 833.965.000
28/1/2025 29,20 29,20 0,00% 29,04 29,50 29,28 29,20 29,40 1.570 1.216.088.000
27/1/2025 28,48 29,20 +2,53% 28,40 29,33 28,97 29,19 29,27 2.008 1.246.301.400
24/1/2025 28,40 28,48 +0,28% 28,18 28,61 28,46 28,45 28,50 1.830 1.144.723.100
23/1/2025 28,43 28,40 -0,14% 28,20 28,69 28,40 28,25 28,40 1.590 999.157.200
22/1/2025 28,60 28,44 -0,52% 28,40 28,73 28,50 28,44 28,59 1.994 1.750.610.800
21/1/2025 28,59 28,59 +0,03% 28,40 28,71 28,54 28,59 28,60 1.753 1.491.703.200
20/1/2025 28,32 28,58 +0,92% 28,25 28,72 28,55 28,56 28,68 1.419 1.272.529.000
17/1/2025 28,17 28,32 +0,53% 28,17 28,51 28,36 28,32 28,45 2.051 1.624.124.300
16/1/2025 28,39 28,17 -0,77% 28,02 28,50 28,22 28,15 28,27 1.795 1.211.494.100
15/1/2025 27,50 28,39 +3,76% 27,50 28,44 28,12 28,39 28,42 1.651 1.210.666.000
14/1/2025 27,30 27,36 +0,26% 27,05 27,47 27,31 27,36 27,48 1.548 949.828.300
13/1/2025 27,13 27,29 +0,63% 27,13 27,56 27,37 27,29 27,30 1.099 635.264.000
10/1/2025 27,40 27,12 -0,91% 27,05 27,64 27,19 27,12 27,31 1.291 793.682.900
9/1/2025 27,31 27,37 -0,18% 27,30 27,56 27,44 27,37 27,40 1.032 759.515.800
8/1/2025 27,61 27,42 -1,19% 27,27 27,68 27,39 27,34 27,42 1.521 889.486.700
7/1/2025 27,69 27,75 +0,33% 27,65 28,08 27,84 27,75 27,86 1.911 1.203.575.300
6/1/2025 26,77 27,66 +4,81% 26,51 27,66 27,17 27,48 27,66 4.434 2.556.252.200
3/1/2025 26,86 26,39 -1,75% 26,34 26,97 26,52 26,37 26,43 4.387 2.723.780.400
2/1/2025 27,07 26,86 -0,15% 26,56 27,10 26,81 26,82 26,86 2.455 1.462.323.400
30/12/2024 26,96 26,90 -0,19% 26,90 27,18 27,03 26,90 27,07 2.230 1.106.594.200
27/12/2024 27,19 26,95 -0,92% 26,95 27,38 27,11 26,95 27,07 1.629 832.393.700
26/12/2024 27,10 27,20 +0,52% 27,02 27,34 27,17 27,18 27,27 1.734 864.311.900
23/12/2024 27,40 27,06 -1,74% 26,97 27,42 27,07 27,06 27,08 1.835 1.348.780.400
20/12/2024 27,40 27,54 +0,62% 27,28 27,60 27,44 27,34 27,57 2.913 1.710.991.100
19/12/2024 27,26 27,37 +0,92% 26,97 27,51 27,32 27,31 27,39 3.088 1.843.910.100
18/12/2024 27,89 27,12 -2,66% 26,91 27,89 27,17 27,10 27,12 3.541 2.348.944.900
17/12/2024 27,57 27,86 +1,27% 27,51 28,03 27,71 27,80 27,86 3.838 2.819.159.200
16/12/2024 28,21 27,51 -2,48% 27,51 28,23 27,78 27,50 27,53 4.659 4.091.675.700
13/12/2024 28,59 28,21 -1,23% 28,19 28,72 28,36 28,20 28,29 1.189 697.331.900
12/12/2024 29,14 28,56 -2,36% 28,45 29,14 28,78 28,55 28,56 2.030 1.392.681.700
11/12/2024 28,77 29,25 +1,67% 28,68 29,64 29,04 29,25 29,26 2.993 2.143.344.400
10/12/2024 28,60 28,77 +0,14% 28,53 28,96 28,76 28,77 28,78 2.592 1.757.234.100
9/12/2024 28,77 28,73 -0,62% 28,73 29,13 28,91 28,71 28,73 2.001 1.585.229.900
6/12/2024 29,14 28,91 -0,79% 28,69 29,27 28,97 28,78 28,91 2.994 2.440.654.900
5/12/2024 28,71 29,14 +1,89% 28,71 29,28 29,09 29,14 29,27 2.390 1.542.259.800
4/12/2024 28,35 28,60 +1,02% 28,16 28,76 28,54 28,60 28,62 5.537 3.456.583.100
3/12/2024 28,30 28,31 +0,57% 28,05 28,47 28,21 28,30 28,31 3.390 3.087.783.500
2/12/2024 28,38 28,15 -1,30% 28,05 28,43 28,21 28,15 28,17 3.188 1.856.583.600
29/11/2024 28,46 28,52 +0,21% 28,05 28,64 28,32 28,50 28,52 3.845 2.623.318.600
28/11/2024 29,23 28,46 -2,63% 28,35 29,26 28,71 28,40 28,46 1.985 1.485.878.500
27/11/2024 29,99 29,23 -2,53% 29,16 30,12 29,36 29,19 29,23 2.040 1.242.642.700
26/11/2024 29,48 29,99 +1,42% 29,48 30,35 29,98 29,99 30,15 1.345 883.705.500
25/11/2024 29,50 29,57 +0,24% 29,41 29,59 29,52 29,48 29,57 2.733 1.547.212.900
22/11/2024 29,69 29,50 +0,34% 29,35 29,69 29,46 29,40 29,50 1.861 969.327.900
21/11/2024 29,75 29,40 -1,54% 29,40 29,80 29,51 29,39 29,40 1.476 971.276.100
19/11/2024 29,60 29,86 +1,08% 29,48 29,95 29,80 29,82 29,88 1.650 1.090.126.900
18/11/2024 29,88 29,54 -1,14% 29,48 30,01 29,67 29,54 29,61 3.612 3.172.085.200
14/11/2024 30,09 29,88 -0,70% 29,82 30,13 29,97 29,88 29,96 1.624 1.967.689.000
13/11/2024 30,34 30,09 -0,79% 29,93 30,34 30,07 30,09 30,12 2.211 1.327.959.000
12/11/2024 30,48 30,33 -0,49% 30,15 30,58 30,34 30,28 30,33 2.308 1.309.683.300
11/11/2024 30,43 30,48 +0,16% 30,34 30,64 30,47 30,39 30,48 2.248 1.185.662.500
8/11/2024 30,80 30,43 -1,33% 30,23 30,80 30,43 30,43 30,45 1.703 1.135.579.100
7/11/2024 31,30 30,84 -2,06% 30,65 31,58 30,94 30,84 30,85 2.240 1.907.542.800
6/11/2024 31,28 31,49 +0,25% 30,78 31,58 31,29 31,47 31,50 2.715 1.692.626.100
5/11/2024 30,89 31,41 +3,29% 30,72 31,63 31,27 31,41 31,59 3.635 2.269.033.400
4/11/2024 30,30 30,41 +1,27% 30,07 30,53 30,32 30,41 30,43 1.285 745.950.700
1/11/2024 30,10 30,03 -0,53% 30,02 30,36 30,20 30,03 30,10 1.766 1.022.662.700
31/10/2024 30,40 30,19 -0,63% 30,04 30,57 30,26 30,18 30,19 2.065 1.607.819.400
30/10/2024 30,45 30,38 -0,43% 30,32 30,64 30,42 30,38 30,44 1.506 1.069.894.300
29/10/2024 30,98 30,51 -0,94% 30,47 31,04 30,67 30,45 30,53 1.412 825.245.500
28/10/2024 30,65 30,80 +0,95% 30,51 30,99 30,86 30,80 30,91 1.998 1.344.993.400
25/10/2024 30,80 30,51 -0,94% 30,39 30,91 30,53 30,48 30,52 1.403 877.403.700
24/10/2024 30,62 30,80 +0,59% 30,48 30,93 30,69 30,80 30,82 2.211 1.679.017.400
23/10/2024 30,40 30,62 +0,69% 30,28 30,62 30,42 30,60 30,62 2.357 1.660.417.800
22/10/2024 30,28 30,41 +0,36% 30,01 30,45 30,28 30,38 30,41 2.356 2.040.048.100
21/10/2024 30,49 30,30 -0,62% 30,24 30,66 30,37 30,30 30,33 2.092 1.710.260.100
18/10/2024 30,55 30,49 +0,26% 30,30 30,72 30,48 30,49 30,59 1.826 1.000.976.800
17/10/2024 30,40 30,41 +0,16% 29,99 30,74 30,44 30,40 30,48 2.057 1.402.701.300
16/10/2024 30,50 30,36 -0,46% 30,21 30,54 30,32 30,30 30,36 1.887 3.110.213.200
15/10/2024 30,33 30,50 +0,59% 30,17 30,54 30,42 30,43 30,54 1.990 1.388.592.600
14/10/2024 30,17 30,32 +0,50% 30,17 30,42 30,30 30,27 30,33 1.323 827.451.600
11/10/2024 30,39 30,17 -0,33% 30,16 30,47 30,30 30,15 30,23 1.307 800.029.900
10/10/2024 30,25 30,27 +0,10% 30,17 30,42 30,30 30,26 30,40 997 667.673.500
9/10/2024 30,65 30,24 -1,63% 30,20 30,65 30,29 30,24 30,40 1.361 1.158.291.600
8/10/2024 30,30 30,74 +0,72% 30,28 30,88 30,72 30,68 30,81 1.473 894.323.700
7/10/2024 30,64 30,52 +0,20% 30,34 30,70 30,52 30,46 30,52 1.720 1.094.542.500
4/10/2024 30,39 30,46 +0,20% 30,27 30,60 30,46 30,45 30,46 1.506 951.684.900
3/10/2024 31,01 30,40 -2,22% 30,30 31,02 30,47 30,37 30,40 1.781 1.183.088.300
2/10/2024 30,90 31,09 +0,65% 30,90 31,43 31,16 31,09 31,12 1.396 1.079.953.200
1/10/2024 31,41 30,89 -1,72% 30,77 31,49 31,00 30,89 30,92 2.371 1.465.434.200
30/9/2024 31,88 31,43 -1,38% 31,43 32,03 31,71 31,43 31,50 1.852 1.375.517.000
26/9/2024 31,53 31,87 +1,40% 31,53 31,94 31,79 31,83 31,87 2.068 1.380.093.500
25/9/2024 31,12 31,43 +1,00% 31,12 31,46 31,31 31,43 31,47 2.231 1.757.949.900
24/9/2024 31,45 31,12 -0,29% 30,91 31,63 31,09 31,08 31,12 1.755 1.923.579.900
23/9/2024 31,17 31,21 -0,16% 30,88 31,21 31,14 31,16 31,21 1.754 2.166.895.500
20/9/2024 31,55 31,26 -1,57% 31,13 31,88 31,24 31,26 31,30 2.557 2.894.265.100
19/9/2024 32,13 31,76 -0,72% 31,70 32,15 31,89 31,75 31,76 3.503 2.514.244.300
18/9/2024 32,20 31,99 -0,34% 31,87 32,25 32,03 31,92 31,99 2.270 1.520.605.800
17/9/2024 32,50 32,10 -0,96% 31,92 32,50 32,10 32,10 32,12 2.546 2.091.898.700
16/9/2024 32,34 32,41 +0,22% 32,27 32,55 32,38 32,40 32,46 2.696 1.724.306.100
13/9/2024 32,33 32,34 +0,03% 31,94 32,57 32,20 32,24 32,35 4.548 2.959.662.400
12/9/2024 32,45 32,33 -0,31% 32,05 32,49 32,21 32,30 32,33 1.954 1.385.956.200
11/9/2024 32,60 32,43 -0,22% 32,38 32,65 32,52 32,41 32,43 1.678 1.142.933.300
10/9/2024 32,43 32,50 +0,18% 32,23 32,61 32,48 32,50 32,53 1.909 1.214.357.400
9/9/2024 32,52 32,44 +0,22% 32,31 32,62 32,48 32,43 32,44 2.682 2.259.063.600
6/9/2024 32,80 32,37 -0,86% 32,18 32,85 32,33 32,37 32,38 2.166 1.422.180.500
5/9/2024 32,31 32,65 +0,65% 32,12 32,76 32,58 32,64 32,65 2.608 2.003.173.900
4/9/2024 32,14 32,44 +0,78% 32,14 32,80 32,51 32,40 32,44 2.736 2.170.118.100
3/9/2024 31,67 32,19 +1,64% 31,67 32,19 32,03 32,06 32,19 3.889 3.289.339.700
2/9/2024 31,80 31,67 -0,44% 31,61 31,86 31,67 31,67 31,69 1.074 1.928.054.900
30/8/2024 32,12 31,81 -1,15% 31,58 32,17 31,80 31,80 31,81 3.390 3.084.637.300
29/8/2024 32,15 32,18 -0,25% 32,07 32,33 32,22 32,17 32,18 1.840 1.332.437.300
28/8/2024 31,50 32,26 +2,35% 31,32 32,27 32,02 32,13 32,26 1.512 1.093.667.300
27/8/2024 31,59 31,52 -0,22% 31,40 31,64 31,51 31,52 31,59 1.476 1.094.562.400
26/8/2024 31,78 31,59 -0,06% 31,45 31,78 31,59 31,58 31,60 1.677 1.295.407.600
23/8/2024 31,71 31,61 -0,53% 31,55 31,95 31,73 31,60 31,61 1.760 1.021.039.400
22/8/2024 31,99 31,78 -1,09% 31,37 32,00 31,56 31,70 31,78 3.550 2.410.904.300
21/8/2024 32,29 32,13 -0,50% 31,93 32,29 32,09 32,12 32,13 1.730 1.120.774.200
20/8/2024 32,00 32,29 +1,00% 31,77 32,29 32,13 32,25 32,29 1.958 1.694.396.500
19/8/2024 31,66 31,97 +1,01% 31,59 32,10 31,88 31,95 31,97 2.982 2.685.090.200
16/8/2024 31,89 31,65 -0,50% 31,50 32,18 31,80 31,55 31,65 2.318 1.746.825.900
15/8/2024 31,39 31,81 +1,60% 31,30 31,83 31,68 31,69 31,81 2.971 2.441.825.800
14/8/2024 30,64 31,31 +2,39% 30,58 31,50 31,26 31,31 31,45 2.074 1.620.603.000
13/8/2024 29,90 30,58 +2,55% 29,90 30,64 30,41 30,58 30,64 1.983 1.326.128.300
12/8/2024 29,41 29,82 +0,61% 29,41 29,95 29,84 29,82 29,85 907 490.096.900
9/8/2024 29,24 29,64 +1,89% 29,05 29,71 29,52 29,64 29,69 1.801 1.136.662.000
8/8/2024 29,25 29,09 +0,14% 28,98 29,41 29,24 29,06 29,09 1.923 1.824.031.300
7/8/2024 29,30 29,05 +0,52% 28,60 29,49 28,92 29,03 29,05 2.077 1.713.228.000
6/8/2024 28,26 28,90 +2,30% 28,26 29,19 28,86 28,89 29,02 2.119 1.334.910.500
5/8/2024 28,00 28,25 -0,49% 27,71 28,35 28,13 28,25 28,31 1.791 1.145.661.900
2/8/2024 28,63 28,39 -0,77% 28,20 28,91 28,36 28,36 28,39 1.409 891.204.600
1/8/2024 29,10 28,61 -1,75% 28,54 29,19 28,75 28,60 28,61 1.422 915.133.100
31/7/2024 29,46 29,12 -1,15% 29,12 29,49 29,28 29,12 29,17 2.178 1.069.491.200
30/7/2024 29,57 29,46 -0,27% 29,27 29,57 29,40 29,45 29,53 963 672.009.600
29/7/2024 29,31 29,54 +0,72% 29,31 29,65 29,52 29,54 29,62 1.173 731.139.200
26/7/2024 29,13 29,33 +0,69% 29,04 29,40 29,26 29,29 29,33 837 661.116.200
25/7/2024 29,31 29,13 -0,58% 29,04 29,32 29,19 29,11 29,13 936 620.039.400
24/7/2024 29,24 29,30 +0,21% 29,14 29,44 29,32 29,27 29,30 818 631.592.400
23/7/2024 29,25 29,24 -0,34% 29,22 29,50 29,33 29,23 29,34 1.055 662.338.600
22/7/2024 29,36 29,34 -0,07% 29,22 29,54 29,39 29,34 29,35 1.167 1.100.513.700
19/7/2024 29,11 29,36 +0,89% 29,02 29,55 29,41 29,31 29,36 1.312 1.063.433.500
18/7/2024 29,28 29,10 -0,68% 28,97 29,28 29,07 29,07 29,10 1.162 979.467.400
17/7/2024 28,89 29,30 +1,42% 28,75 29,30 29,19 29,26 29,30 1.107 855.886.800
16/7/2024 28,79 28,89 +0,56% 28,71 28,96 28,84 28,85 28,89 668 463.560.600
15/7/2024 28,87 28,73 +0,17% 28,68 28,87 28,75 28,70 28,75 1.224 706.563.300
12/7/2024 28,83 28,68 -0,49% 28,56 28,86 28,68 28,67 28,73 1.064 695.283.000
11/7/2024 28,61 28,82 +0,80% 28,59 28,85 28,74 28,81 28,82 1.095 829.773.100
10/7/2024 28,60 28,59 +0,14% 28,48 28,85 28,63 28,59 28,67 307 4.251.599.800
9/7/2024 28,36 28,55 +0,67% 28,04 28,55 28,32 28,54 28,55 1.980 1.169.664.600
8/7/2024 28,30 28,36 +0,28% 28,11 28,41 28,26 28,28 28,37 957 666.744.600
5/7/2024 28,44 28,28 -0,77% 28,14 28,52 28,26 28,27 28,39 1.194 822.885.800
4/7/2024 28,54 28,50 +0,64% 28,37 28,63 28,49 28,46 28,51 977 537.089.900
3/7/2024 28,19 28,32 +1,03% 28,14 28,66 28,42 28,30 28,44 1.226 819.515.500
2/7/2024 27,88 28,03 +0,57% 27,83 28,13 28,04 28,02 28,03 1.013 587.594.200
1/7/2024 28,09 27,87 -0,78% 27,82 28,23 27,99 27,85 27,90 1.012 600.846.900
28/6/2024 28,09 28,09 0,00% 27,68 28,17 27,86 28,00 28,09 1.895 1.471.976.200
27/6/2024 28,05 28,09 +0,46% 27,93 28,20 28,07 27,97 28,09 1.045 788.204.500
26/6/2024 28,17 27,96 -0,78% 27,57 28,17 27,86 27,95 27,98 1.442 1.249.376.700
25/6/2024 28,26 28,18 -0,25% 27,54 28,44 28,16 28,18 28,20 2.060 1.709.190.000
24/6/2024 28,02 28,25 +0,53% 27,97 28,66 28,36 28,25 28,29 3.216 2.525.773.600
21/6/2024 27,70 28,10 +1,12% 27,50 28,10 27,99 27,99 28,16 2.015 2.823.226.200
20/6/2024 27,95 27,79 -0,07% 27,69 28,15 27,85 27,78 27,79 1.130 603.700.700
19/6/2024 27,80 27,81 +0,43% 27,46 27,95 27,72 27,81 27,95 963 688.686.600
18/6/2024 27,76 27,69 -0,18% 27,55 27,98 27,75 27,66 27,70 1.416 980.488.200
17/6/2024 27,15 27,74 +2,21% 27,15 27,78 27,59 27,68 27,77 1.033 802.628.000
14/6/2024 27,15 27,14 -0,04% 26,93 27,28 27,04 27,11 27,14 1.093 984.129.100
13/6/2024 27,37 27,15 -0,69% 27,15 27,49 27,27 27,15 27,16 1.015 677.227.700
12/6/2024 27,54 27,34 -0,29% 27,04 27,57 27,26 27,34 27,35 974 469.807.500
11/6/2024 27,09 27,42 +1,03% 27,05 27,57 27,40 27,41 27,52 2.019 1.528.483.900
10/6/2024 27,43 27,14 -0,62% 26,87 27,43 27,04 27,12 27,16 1.446 1.006.213.800
7/6/2024 27,59 27,31 -1,34% 27,20 27,59 27,37 27,22 27,31 1.150 1.768.134.200
6/6/2024 27,24 27,68 +1,62% 27,16 27,74 27,60 27,59 27,68 1.837 1.774.061.200
5/6/2024 27,30 27,24 -0,51% 27,03 27,34 27,18 27,24 27,25 2.269 1.754.101.700
4/6/2024 27,18 27,38 +0,70% 27,05 27,55 27,35 27,37 27,39 2.730 1.718.713.500
3/6/2024 27,00 27,19 +0,89% 26,90 27,37 27,12 27,19 27,33 2.013 1.312.800.800
31/5/2024 27,22 26,95 -0,96% 26,89 27,34 26,97 26,95 27,00 1.139 973.896.400
29/5/2024 27,35 27,21 -0,51% 26,84 27,35 27,07 27,20 27,21 1.175 936.129.600
28/5/2024 27,49 27,35 -0,26% 27,28 27,66 27,42 27,35 27,36 1.336 894.643.900
27/5/2024 27,49 27,42 -0,07% 27,24 27,49 27,37 27,42 27,47 1.084 724.064.300
24/5/2024 27,70 27,44 -0,87% 27,38 27,70 27,52 27,43 27,44 1.300 863.055.800
23/5/2024 27,97 27,68 -0,97% 27,54 27,98 27,66 27,66 27,68 1.514 886.834.300
22/5/2024 28,42 27,95 -1,52% 27,79 28,56 27,97 27,84 27,95 2.284 1.220.461.300
21/5/2024 28,60 28,38 -0,56% 28,38 28,70 28,47 28,36 28,41 1.189 860.865.200
20/5/2024 28,51 28,54 -0,52% 28,51 28,86 28,63 28,54 28,68 1.378 1.294.323.800
17/5/2024 28,63 28,69 +0,21% 28,52 28,80 28,68 28,68 28,70 1.148 629.554.500
16/5/2024 28,71 28,63 -0,28% 28,51 28,90 28,67 28,62 28,69 1.178 1.038.107.200
15/5/2024 28,90 28,71 -0,52% 28,61 28,90 28,71 28,70 28,73 922 725.348.800
14/5/2024 28,41 28,86 +1,55% 28,28 28,91 28,73 28,86 28,89 1.610 917.216.600
13/5/2024 28,22 28,42 +0,74% 28,22 28,55 28,34 28,38 28,46 1.253 1.294.145.100
10/5/2024 28,00 28,21 +1,15% 27,91 28,49 28,28 28,20 28,21 1.865 1.367.697.400
9/5/2024 28,63 27,89 -3,16% 27,89 28,67 28,03 27,86 27,89 2.353 1.340.694.600
8/5/2024 28,50 28,80 +0,63% 28,29 28,90 28,71 28,80 28,85 957 669.284.400
7/5/2024 28,25 28,62 +2,00% 28,06 28,77 28,57 28,62 28,74 1.367 1.050.266.300
6/5/2024 28,19 28,06 +0,25% 27,82 28,27 28,05 28,03 28,11 817 549.370.900
3/5/2024 27,92 27,99 +0,97% 27,85 28,22 28,03 27,98 28,00 1.046 776.536.900
2/5/2024 27,60 27,72 +1,46% 27,38 27,80 27,63 27,63 27,72 1.497 1.139.448.400
30/4/2024 27,80 27,32 -1,73% 27,30 27,97 27,48 27,30 27,34 1.909 2.173.069.500
29/4/2024 28,06 27,80 -0,93% 27,56 28,15 27,77 27,78 27,81 1.156 661.861.500
26/4/2024 27,75 28,06 +1,70% 27,46 28,12 27,98 28,02 28,06 645 561.287.600
25/4/2024 27,74 27,59 -0,54% 27,40 27,75 27,57 27,46 27,59 844 690.091.000
24/4/2024 27,79 27,74 -0,18% 27,49 27,90 27,67 27,73 27,76 1.798 1.210.009.600
23/4/2024 27,37 27,79 +1,35% 27,21 28,02 27,77 27,78 27,84 1.891 1.424.107.200
22/4/2024 27,32 27,42 -0,04% 27,25 27,57 27,40 27,41 27,44 1.203 862.006.000
19/4/2024 27,54 27,43 -0,40% 27,37 27,76 27,49 27,38 27,47 859 838.024.200
18/4/2024 27,50 27,54 +0,15% 27,37 27,77 27,54 27,53 27,54 858 630.003.600
17/4/2024 27,81 27,50 +0,07% 27,33 27,82 27,45 27,49 27,50 1.079 907.825.400
16/4/2024 27,61 27,48 -1,04% 27,36 27,66 27,52 27,48 27,53 1.572 2.081.237.100
15/4/2024 28,24 27,77 -1,52% 27,69 28,29 27,89 27,72 27,77 1.777 1.267.417.800
12/4/2024 28,44 28,20 -0,53% 28,09 28,52 28,18 28,20 28,22 949 742.508.800
11/4/2024 28,46 28,35 -0,35% 28,26 28,52 28,35 28,35 28,43 869 773.008.700
10/4/2024 28,82 28,45 -2,03% 28,41 28,97 28,61 28,44 28,49 886 732.955.600
9/4/2024 28,82 29,04 +0,83% 28,82 29,08 28,99 29,00 29,04 1.214 696.074.100
8/4/2024 28,59 28,80 +0,98% 28,59 29,06 28,85 28,80 28,81 978 791.307.100
5/4/2024 28,49 28,52 +0,11% 28,33 28,65 28,47 28,51 28,53 986 663.140.200
4/4/2024 28,86 28,49 -1,08% 28,37 29,15 28,63 28,49 28,58 2.767 2.281.341.400
3/4/2024 28,98 28,80 -0,45% 28,63 29,04 28,78 28,80 28,81 1.196 1.588.729.800
2/4/2024 29,03 28,93 -0,17% 28,74 29,03 28,86 28,90 28,93 1.389 1.193.006.400
1/4/2024 29,92 28,98 -3,21% 28,95 29,98 29,18 28,97 29,02 1.662 1.342.508.200
28/3/2024 29,83 29,94 +0,37% 29,57 29,97 29,81 29,88 29,94 1.095 842.144.500
27/3/2024 29,61 29,83 +0,74% 29,27 29,85 29,64 29,76 29,83 1.681 1.195.275.600
26/3/2024 29,07 29,61 +1,86% 28,95 29,64 29,40 29,52 29,61 1.224 914.250.800
25/3/2024 29,10 29,07 -0,07% 28,94 29,23 29,05 29,06 29,09 869 815.647.500
22/3/2024 29,55 29,09 -1,95% 28,99 29,55 29,11 29,03 29,09 1.160 1.120.172.900
21/3/2024 29,95 29,67 -0,64% 29,47 29,98 29,64 29,66 29,67 1.324 1.242.551.200
20/3/2024 29,78 29,86 +0,47% 29,64 29,93 29,80 29,85 29,86 1.124 863.622.200
19/3/2024 29,75 29,72 0,00% 29,65 29,88 29,73 29,71 29,73 1.122 666.856.200
18/3/2024 29,64 29,72 +0,27% 29,48 30,05 29,67 29,72 29,75 1.139 1.054.388.600
15/3/2024 29,95 29,64 -0,67% 29,64 29,96 29,70 29,64 29,77 1.386 5.367.619.500
14/3/2024 29,75 29,84 +0,24% 29,73 29,99 29,85 29,76 29,85 1.395 890.913.100
13/3/2024 29,63 29,77 +0,78% 29,47 29,96 29,74 29,77 29,78 1.582 1.239.777.900
12/3/2024 29,66 29,54 +0,17% 29,45 29,74 29,58 29,54 29,57 2.218 1.884.923.700
11/3/2024 29,40 29,49 -0,20% 29,40 29,66 29,52 29,45 29,53 1.786 1.288.244.000
8/3/2024 29,23 29,55 +0,68% 29,18 29,73 29,56 0,00 0,00 1.287 1.017.463.600
7/3/2024 29,61 29,35 -0,88% 29,18 29,84 29,36 29,33 29,35 1.698 1.969.365.100
6/3/2024 29,30 29,61 +1,23% 29,30 29,75 29,53 29,60 29,62 2.052 1.698.325.000
5/3/2024 29,29 29,25 -0,14% 29,09 29,51 29,24 29,25 29,27 1.585 1.175.755.900
4/3/2024 29,50 29,29 -0,68% 29,29 29,68 29,42 29,29 29,31 1.944 1.316.642.800
1/3/2024 29,31 29,49 +0,61% 29,29 29,62 29,51 29,49 29,58 2.093 1.663.928.800
29/2/2024 29,83 29,31 -2,79% 29,14 30,05 29,40 29,31 29,32 2.198 2.297.232.600
28/2/2024 29,94 30,15 +0,50% 29,81 30,15 30,00 30,01 30,15 1.223 1.183.236.100
27/2/2024 29,63 30,00 +1,28% 29,63 30,00 29,87 29,92 30,00 1.416 1.234.313.400
26/2/2024 29,65 29,62 -0,10% 29,46 29,79 29,61 29,62 29,68 1.381 1.054.051.100
23/2/2024 29,64 29,65 -0,03% 29,32 29,84 29,67 0,00 0,00 6.873 3.776.990.400
22/2/2024 29,73 29,66 -3,64% 29,44 29,90 29,68 29,60 29,66 3.082 2.740.970.700
21/2/2024 30,79 30,78 -0,19% 30,64 31,02 30,84 30,75 30,78 3.015 3.520.392.600
20/2/2024 29,95 30,84 +2,97% 29,95 30,92 30,57 30,75 30,84 2.954 3.038.265.800
19/2/2024 29,73 29,95 +0,74% 29,66 30,00 29,87 29,92 29,97 1.819 1.522.850.100
16/2/2024 29,56 29,73 +0,61% 29,40 29,80 29,62 29,65 29,74 1.576 923.593.000
15/2/2024 29,26 29,55 +1,06% 29,20 29,55 29,41 29,48 29,55 1.361 1.155.572.500
14/2/2024 29,33 29,24 -0,34% 29,02 29,38 29,16 29,21 29,24 1.585 1.169.224.700
9/2/2024 28,99 29,34 +1,21% 28,92 29,51 29,25 0,00 0,00 4.361 2.493.858.300
8/2/2024 29,27 28,99 -0,96% 28,87 29,47 29,03 28,91 28,99 1.522 1.772.582.000
7/2/2024 29,52 29,27 -0,98% 28,95 29,67 29,28 29,27 29,31 5.707 3.444.300.200
6/2/2024 28,56 29,56 +4,49% 28,34 29,68 29,00 29,56 29,58 3.693 2.950.024.900
5/2/2024 27,95 28,29 +1,22% 27,78 28,50 28,24 28,29 28,32 1.346 1.357.345.900
2/2/2024 28,04 27,95 -0,32% 27,58 28,06 27,84 27,94 27,99 1.530 896.616.800
1/2/2024 27,87 28,04 +0,54% 27,66 28,08 27,89 28,01 28,04 1.939 1.479.767.000
31/1/2024 27,87 27,89 +0,61% 27,80 28,30 28,05 27,89 27,96 1.520 1.173.810.100
30/1/2024 27,95 27,72 -0,82% 27,72 28,04 27,87 27,71 27,76 712 456.929.100
29/1/2024 28,02 27,95 -0,25% 27,80 28,10 27,93 27,94 27,95 876 548.599.300
26/1/2024 27,66 28,02 +1,16% 27,65 28,16 28,00 28,02 28,03 1.897 1.804.754.900
25/1/2024 27,79 27,70 -0,32% 27,68 28,00 27,78 27,70 27,79 1.483 1.049.537.400
24/1/2024 27,80 27,79 -0,04% 27,72 28,16 27,86 27,79 27,81 3.712 2.464.765.000
23/1/2024 27,77 27,80 +0,32% 27,51 27,89 27,72 27,80 27,82 2.719 1.641.556.600
22/1/2024 28,00 27,71 -1,04% 27,39 28,17 27,73 27,63 27,73 2.468 1.475.385.900
19/1/2024 27,82 28,00 +0,68% 27,73 28,19 27,95 27,99 28,10 3.454 2.484.263.100
18/1/2024 27,99 27,81 -0,57% 27,72 28,11 27,81 27,81 27,89 991 610.182.100
17/1/2024 27,99 27,97 -0,36% 27,90 28,06 27,96 27,95 27,98 1.397 1.021.012.800
16/1/2024 28,40 28,07 -1,37% 28,03 28,46 28,15 28,03 28,09 1.134 963.115.700
15/1/2024 28,29 28,46 +0,53% 28,10 28,46 28,29 28,43 28,47 501 305.610.700
12/1/2024 28,30 28,31 +0,18% 27,91 28,34 28,18 28,25 28,31 789 530.475.800
11/1/2024 28,25 28,26 -0,14% 28,15 28,48 28,27 28,26 28,27 692 993.032.700
10/1/2024 28,19 28,30 +0,35% 28,12 28,44 28,31 28,30 28,31 1.274 925.404.200
9/1/2024 28,19 28,20 -0,49% 27,92 28,29 28,15 28,19 28,25 1.167 1.046.565.700
8/1/2024 28,35 28,34 -0,53% 28,23 28,53 28,34 28,30 28,34 526 483.887.800
5/1/2024 27,93 28,49 +2,01% 27,87 28,66 28,44 28,49 28,55 2.053 1.654.633.300
4/1/2024 28,44 27,93 -1,76% 27,92 28,46 28,07 27,93 27,97 2.276 1.885.722.400
3/1/2024 28,45 28,43 -0,21% 28,31 28,62 28,45 28,37 28,43 1.880 1.368.341.700
2/1/2024 28,84 28,49 -1,21% 28,32 29,00 28,50 28,38 28,50 888 691.024.200
28/12/2023 28,80 28,84 +0,14% 28,50 29,01 28,79 28,84 28,85 1.661 1.281.923.600
27/12/2023 28,64 28,80 +0,56% 28,54 28,88 28,77 28,75 28,82 885 696.469.900
26/12/2023 28,31 28,64 +1,17% 28,24 28,70 28,53 28,56 28,68 1.050 760.801.000
22/12/2023 28,04 28,31 +0,78% 28,04 28,66 28,40 28,31 28,35 3.049 1.340.884.600
21/12/2023 27,98 28,09 +0,43% 27,86 28,16 28,02 28,05 28,10 1.915 1.214.318.900
20/12/2023 28,00 27,97 -0,67% 27,91 28,14 28,00 27,97 28,07 711 650.048.200
19/12/2023 28,18 28,16 -0,07% 28,14 28,51 28,29 28,14 28,16 790 678.140.500
18/12/2023 27,83 28,18 +0,75% 27,83 28,24 28,10 28,07 28,18 1.822 1.308.208.500
15/12/2023 28,12 27,97 -0,53% 27,94 28,40 28,08 27,95 28,05 2.867 2.802.310.800
14/12/2023 27,90 28,12 +1,08% 27,89 28,40 28,16 28,10 28,12 3.253 2.536.065.300
13/12/2023 27,10 27,82 +2,62% 27,00 28,09 27,64 27,82 28,00 3.271 2.811.667.300
12/12/2023 27,10 27,11 +0,07% 26,85 27,17 27,06 27,04 27,11 3.752 1.974.929.700
11/12/2023 27,22 27,09 -0,48% 27,03 27,27 27,10 27,08 27,13 1.109 1.350.794.900
8/12/2023 26,95 27,22 +1,00% 26,76 27,40 27,18 27,21 27,23 1.644 1.597.406.700
7/12/2023 26,80 26,95 +0,37% 26,49 26,95 26,68 26,83 26,95 4.071 3.038.090.100
6/12/2023 27,38 26,85 -1,58% 26,84 27,50 26,99 26,85 26,87 3.839 2.575.867.700
5/12/2023 27,07 27,28 +0,74% 26,94 27,39 27,29 27,28 27,40 3.361 2.305.294.400
4/12/2023 26,95 27,08 +0,37% 26,73 27,11 26,96 27,02 27,08 2.207 1.849.533.600
1/12/2023 26,74 26,98 +0,82% 26,61 26,98 26,79 26,96 26,98 1.329 1.115.914.200
30/11/2023 26,49 26,76 +1,02% 26,47 27,00 26,78 26,76 26,98 1.678 1.360.023.100
29/11/2023 26,23 26,49 +0,95% 26,21 26,80 26,54 26,46 26,52 3.007 3.934.048.300
28/11/2023 26,09 26,24 +0,31% 26,02 26,33 26,22 26,23 26,26 1.023 871.567.000
27/11/2023 26,09 26,16 -0,04% 26,01 26,33 26,13 26,15 26,19 749 564.223.400
24/11/2023 26,19 26,17 -0,11% 25,95 26,19 26,08 26,16 26,17 1.042 1.079.409.400
23/11/2023 26,00 26,20 +0,77% 25,80 26,20 26,08 26,07 26,21 2.687 2.200.536.500
22/11/2023 25,99 26,00 +0,93% 25,85 26,13 26,00 25,89 26,00 1.577 998.726.800
21/11/2023 25,80 25,76 -0,16% 25,64 25,94 25,71 25,76 25,77 1.237 1.153.736.600
20/11/2023 25,71 25,80 +0,35% 25,55 25,95 25,80 25,79 25,83 1.077 713.913.000
17/11/2023 25,57 25,71 +0,55% 25,41 25,75 25,65 25,61 25,72 1.325 1.335.835.200
16/11/2023 25,20 25,57 +1,47% 25,20 25,76 25,52 25,56 25,57 2.429 2.074.684.800
14/11/2023 25,10 25,20 +0,60% 24,97 25,45 25,15 25,18 25,25 1.487 1.564.307.600
13/11/2023 25,03 25,05 +0,08% 24,74 25,05 24,92 25,03 25,06 1.453 935.105.800
10/11/2023 24,82 25,03 +0,85% 24,82 25,22 25,10 25,02 25,03 1.607 1.123.126.400
9/11/2023 24,74 24,82 +0,40% 24,50 24,96 24,79 24,76 24,82 1.110 787.790.000
8/11/2023 24,54 24,72 +0,69% 24,53 24,87 24,68 24,65 24,73 1.835 1.419.247.000
7/11/2023 23,88 24,55 +2,63% 23,82 24,71 24,48 24,52 24,55 2.123 1.520.339.300
6/11/2023 23,67 23,92 +1,06% 23,67 23,99 23,87 23,85 23,92 1.525 950.610.600
3/11/2023 23,45 23,67 +2,29% 23,32 23,94 23,76 23,67 23,83 1.112 1.056.486.200
1/11/2023 22,72 23,14 +1,85% 22,72 23,34 23,12 23,14 23,32 1.443 942.429.500
31/10/2023 23,08 22,72 -1,56% 22,72 23,08 22,81 22,71 22,80 882 633.812.900
30/10/2023 23,30 23,08 -0,65% 22,97 23,35 23,10 23,05 23,08 903 619.703.800
27/10/2023 23,50 23,23 -1,15% 23,06 23,63 23,35 23,17 23,25 1.169 1.023.436.200
26/10/2023 22,95 23,50 +2,40% 22,94 23,60 23,38 23,49 23,58 1.485 1.059.757.700
25/10/2023 22,99 22,95 -0,22% 22,91 23,65 23,14 22,95 22,99 966 758.892.300
24/10/2023 23,22 23,00 -0,17% 22,80 23,29 23,02 23,00 23,06 1.088 705.355.900
23/10/2023 22,97 23,04 -0,39% 22,89 23,23 23,09 23,03 23,04 1.336 803.752.900
20/10/2023 23,01 23,13 -0,13% 22,86 23,26 23,04 23,05 23,14 846 583.084.100
19/10/2023 22,99 23,16 +0,74% 22,85 23,40 23,16 23,15 23,17 1.386 1.037.756.200
18/10/2023 23,13 22,99 -1,33% 22,86 23,23 23,01 22,98 22,99 2.463 1.428.067.400
17/10/2023 23,43 23,30 -1,06% 23,25 23,53 23,37 23,30 23,31 1.992 1.527.920.600
16/10/2023 23,63 23,55 -0,34% 23,42 23,76 23,55 23,51 23,55 1.914 1.590.335.600
13/10/2023 23,70 23,63 -0,34% 23,48 23,85 23,67 23,63 23,71 2.017 1.528.336.100
11/10/2023 23,55 23,71 +0,81% 23,53 23,83 23,67 23,71 23,81 1.694 1.526.708.300
10/10/2023 23,44 23,52 +0,38% 23,40 23,79 23,54 23,46 23,52 1.836 1.535.302.100
9/10/2023 23,54 23,43 -0,72% 23,27 23,54 23,36 23,42 23,45 1.133 1.067.882.200
6/10/2023 23,24 23,60 +0,98% 23,11 23,83 23,57 23,59 23,62 1.708 1.168.385.600
5/10/2023 23,03 23,37 +1,48% 22,97 23,50 23,32 23,37 23,38 2.248 2.159.354.300
4/10/2023 22,61 23,03 +1,72% 22,61 23,10 22,94 23,01 23,05 1.874 1.345.200.300
3/10/2023 22,77 22,64 -0,83% 22,50 22,84 22,66 22,64 22,65 1.924 1.529.626.800
2/10/2023 22,94 22,83 -1,00% 22,68 23,03 22,76 22,81 22,83 739 698.000.600
29/9/2023 23,22 23,06 +0,17% 22,93 23,28 23,01 23,05 23,06 1.017 898.196.100
28/9/2023 22,66 23,02 +1,54% 22,54 23,19 22,97 23,01 23,13 1.213 973.375.300
27/9/2023 22,70 22,67 -0,09% 22,46 22,91 22,66 22,63 22,67 1.022 1.018.549.900
26/9/2023 22,92 22,69 -1,22% 22,65 22,92 22,75 22,69 22,70 933 603.546.400
25/9/2023 22,90 22,97 +0,39% 22,84 23,03 22,95 22,96 22,97 1.038 1.057.598.300
22/9/2023 23,16 22,88 -0,91% 22,85 23,22 22,94 22,86 22,88 1.862 1.734.084.900
21/9/2023 23,50 23,09 -2,37% 23,01 23,52 23,16 23,04 23,09 1.357 1.348.606.600
20/9/2023 23,42 23,65 +0,90% 23,42 23,76 23,64 23,60 23,65 1.573 1.841.918.900
19/9/2023 23,51 23,44 -0,85% 23,33 23,52 23,41 23,44 23,45 3.476 1.794.550.600
18/9/2023 23,71 23,64 +0,08% 23,51 23,80 23,66 23,61 23,64 1.223 903.049.000
15/9/2023 23,61 23,62 +0,25% 23,37 23,70 23,60 23,60 23,66 2.738 4.269.504.900
14/9/2023 23,70 23,56 +0,04% 23,30 23,70 23,43 23,51 23,57 1.590 3.932.936.500
13/9/2023 23,35 23,55 +0,86% 23,32 23,75 23,57 23,55 23,59 1.743 1.551.967.000
12/9/2023 23,27 23,35 +0,69% 23,22 23,47 23,36 23,35 23,36 1.546 2.983.094.300
11/9/2023 22,99 23,19 +1,49% 22,91 23,34 23,15 23,18 23,30 1.988 2.380.371.200

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.