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: 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.

ITUB3F - 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 34,40 34,27 -0,38% 33,83 34,46 34,05 34,00 34,27 1.584 47.972.107
5/9/2025 34,28 34,40 +1,18% 34,04 34,73 34,31 34,40 34,49 1.093 38.825.436
4/9/2025 33,72 34,00 +0,29% 33,61 34,29 33,93 34,00 34,14 980 36.463.676
3/9/2025 34,14 33,90 -1,17% 33,71 34,27 33,92 33,80 33,90 1.274 47.717.176
2/9/2025 34,51 34,30 -0,87% 33,90 34,51 34,22 34,20 34,30 1.121 42.202.864
1/9/2025 34,41 34,60 +0,41% 34,36 34,80 34,57 34,59 34,60 1.843 57.899.016
29/8/2025 33,99 34,46 +1,38% 33,90 34,46 34,20 34,35 34,46 1.604 57.314.036
28/8/2025 33,55 33,99 +2,07% 33,35 34,33 33,94 33,81 33,99 912 39.767.011
27/8/2025 33,08 33,30 +1,46% 32,64 33,30 32,99 33,20 33,30 1.111 37.564.439
26/8/2025 33,09 32,82 -1,47% 32,57 33,29 32,84 32,82 32,88 1.233 42.161.730
25/8/2025 33,35 33,31 +0,18% 33,03 33,67 33,32 33,12 33,31 991 36.847.894
22/8/2025 32,74 33,25 +1,90% 32,53 33,59 33,21 33,25 33,46 1.046 39.677.642
21/8/2025 32,40 32,63 -0,09% 32,26 32,73 32,49 32,63 32,73 964 38.112.427
20/8/2025 32,50 32,66 +0,93% 32,11 32,85 32,51 32,61 32,66 1.223 48.406.346
19/8/2025 33,40 32,36 -3,80% 32,15 33,40 32,42 32,36 32,44 2.009 72.787.333
18/8/2025 33,56 33,64 -0,30% 33,46 33,86 33,67 33,63 33,64 1.116 47.336.030
15/8/2025 33,80 33,74 -0,32% 33,45 33,92 33,68 33,70 33,74 914 41.469.981
14/8/2025 33,70 33,85 +1,01% 33,26 33,90 33,67 33,69 33,85 735 31.301.948
13/8/2025 33,88 33,51 -1,18% 33,51 34,04 33,84 33,51 33,77 809 38.262.645
12/8/2025 33,50 33,91 +1,22% 33,25 34,28 33,88 33,91 34,10 1.012 47.263.798
11/8/2025 33,18 33,50 +1,92% 32,86 33,50 33,18 33,48 33,50 1.089 41.165.303
8/8/2025 33,00 32,87 +0,43% 32,72 33,08 32,95 32,87 33,02 1.119 39.689.247
7/8/2025 32,40 32,73 +1,05% 32,33 33,02 32,76 32,73 32,98 1.049 39.977.157
6/8/2025 32,31 32,39 +2,14% 32,19 33,09 32,52 32,39 32,58 1.346 57.701.831
5/8/2025 31,48 31,71 +0,73% 31,25 31,96 31,68 31,71 31,91 896 37.072.855
4/8/2025 31,19 31,48 +0,87% 31,00 31,72 31,43 31,48 31,57 1.079 43.002.774
1/8/2025 31,31 31,21 +0,10% 31,02 32,26 31,32 31,16 31,21 1.177 40.811.182
31/7/2025 30,88 31,18 +0,58% 30,88 31,36 31,09 31,02 31,18 906 34.632.107
30/7/2025 30,93 31,00 +0,10% 30,77 31,42 30,97 31,00 31,20 853 35.467.345
29/7/2025 31,11 30,97 +0,45% 30,76 31,60 31,07 30,97 31,10 827 29.743.774
28/7/2025 31,27 30,83 -2,22% 30,52 31,63 30,93 30,81 30,83 1.828 61.569.770
25/7/2025 31,30 31,53 +0,64% 31,30 31,68 31,53 31,52 31,53 622 22.621.754
24/7/2025 31,50 31,33 -0,70% 31,24 31,72 31,36 31,32 31,33 833 28.653.321
23/7/2025 31,26 31,55 +0,32% 31,20 31,74 31,56 31,55 31,71 680 28.796.401
22/7/2025 31,70 31,45 -0,44% 31,22 31,94 31,53 31,29 31,45 970 35.137.716
21/7/2025 31,49 31,59 +1,35% 31,38 31,90 31,65 31,59 31,81 1.090 38.085.550
18/7/2025 31,75 31,17 -2,14% 31,17 32,04 31,63 31,17 31,49 1.231 36.097.446
17/7/2025 31,54 31,85 +1,76% 31,50 32,22 31,91 31,85 32,22 828 31.847.470
16/7/2025 31,41 31,30 +0,22% 31,30 31,66 31,50 31,30 31,50 946 36.535.696
15/7/2025 31,72 31,23 -0,54% 31,23 31,99 31,41 31,23 31,38 1.311 40.962.641
14/7/2025 31,60 31,40 -0,19% 31,13 31,60 31,36 31,32 31,40 1.730 53.260.003
11/7/2025 31,70 31,46 -1,01% 31,34 31,73 31,45 31,46 31,48 1.635 49.495.949
10/7/2025 32,27 31,78 -2,43% 31,67 32,27 31,83 31,78 31,80 2.068 75.930.751
9/7/2025 33,20 32,57 -2,07% 32,53 33,28 32,73 32,57 32,58 1.121 42.613.751
8/7/2025 33,30 33,26 +0,42% 32,97 33,34 33,17 33,24 33,26 1.043 36.924.860
7/7/2025 33,68 33,12 -1,92% 33,12 33,70 33,35 33,12 33,30 1.572 53.185.963
4/7/2025 33,56 33,77 +0,78% 33,50 33,80 33,67 33,65 33,77 1.023 38.704.360
3/7/2025 32,83 33,51 +2,16% 32,83 33,68 33,38 33,51 33,68 1.087 40.705.948
2/7/2025 33,13 32,80 -0,12% 32,58 33,22 32,83 32,80 32,92 948 39.404.001
1/7/2025 32,99 32,84 -0,58% 32,84 33,29 33,08 32,84 33,13 1.410 50.640.720
30/6/2025 32,26 33,03 +1,79% 32,00 33,03 32,66 33,00 33,03 1.484 56.218.784
27/6/2025 32,27 32,45 +0,12% 31,99 32,45 32,27 32,36 32,45 1.229 44.659.937
26/6/2025 32,46 32,41 +0,06% 32,20 32,63 32,38 32,26 32,41 1.004 33.766.224
25/6/2025 32,85 32,39 -1,88% 32,31 32,90 32,54 32,39 32,55 803 30.454.372
24/6/2025 32,50 33,01 +2,64% 32,20 33,07 32,85 32,89 33,01 909 33.581.616
23/6/2025 32,49 32,16 -0,59% 31,94 32,49 32,09 32,16 32,23 1.299 42.051.250
20/6/2025 32,49 32,35 -0,71% 32,12 32,51 32,26 32,35 32,38 860 34.478.493
18/6/2025 32,59 32,58 -0,18% 32,39 32,81 32,52 32,44 32,58 815 28.821.275
17/6/2025 32,63 32,64 -0,73% 32,52 32,80 32,65 32,64 32,79 913 34.141.876
16/6/2025 32,25 32,88 +1,70% 32,25 32,99 32,76 32,70 32,88 1.618 41.550.294
13/6/2025 32,34 32,33 -0,12% 31,81 32,35 32,06 32,20 32,33 1.334 37.265.688
12/6/2025 32,16 32,37 +0,81% 31,91 32,53 32,34 32,37 32,44 792 32.271.911
11/6/2025 31,82 32,11 +0,94% 31,63 32,29 32,03 32,11 32,17 842 30.262.064
10/6/2025 32,11 31,81 -1,18% 31,74 32,51 31,94 31,80 31,81 1.984 41.001.397
9/6/2025 32,29 32,19 -0,49% 31,82 32,49 32,14 32,19 32,20 1.804 59.451.630
6/6/2025 32,36 32,35 0,00% 32,22 32,58 32,34 32,34 32,35 1.321 40.937.803
5/6/2025 33,01 32,35 -1,40% 32,29 33,07 32,56 32,35 32,38 1.262 38.943.447
4/6/2025 32,91 32,81 -0,67% 32,57 33,18 32,83 32,81 32,82 1.185 44.600.918
3/6/2025 33,16 33,03 -0,06% 32,79 33,18 32,92 32,94 33,03 1.432 49.151.152
2/6/2025 33,35 33,05 -0,93% 32,88 33,52 33,06 33,04 33,07 1.797 60.464.651
30/5/2025 33,31 33,36 +0,18% 32,95 33,49 33,24 33,36 33,39 1.296 46.864.805
29/5/2025 33,73 33,30 -0,57% 33,08 33,97 33,26 33,22 33,30 1.038 44.633.544
28/5/2025 33,80 33,49 -0,89% 33,34 33,92 33,48 33,44 33,49 935 39.261.314
27/5/2025 33,55 33,79 +0,81% 33,45 34,13 33,71 33,59 33,79 801 38.331.378
26/5/2025 33,50 33,52 +0,42% 33,21 33,86 33,49 33,52 33,53 914 32.871.937
23/5/2025 33,07 33,38 +0,36% 32,37 33,38 32,99 33,38 33,40 906 40.209.303
22/5/2025 33,32 33,26 +0,06% 32,90 33,44 33,22 33,16 33,26 971 35.837.909
21/5/2025 33,95 33,24 -1,71% 32,92 33,95 33,27 33,24 33,32 1.263 43.913.248
20/5/2025 33,97 33,82 -1,08% 33,55 34,06 33,78 33,82 33,88 1.051 41.586.560
19/5/2025 33,62 34,19 +2,27% 33,56 34,31 34,08 34,09 34,19 1.277 49.389.492
16/5/2025 33,22 33,43 -0,74% 33,22 33,88 33,50 33,43 33,88 1.030 43.905.964
15/5/2025 32,95 33,68 +2,18% 32,87 33,68 33,20 33,59 33,68 1.085 42.555.097
14/5/2025 32,76 32,96 +0,64% 32,61 32,99 32,85 32,85 32,96 1.054 36.691.619
13/5/2025 32,51 32,75 +1,36% 32,41 32,75 32,58 32,66 32,75 1.088 36.506.833
12/5/2025 32,89 32,31 -2,09% 32,07 33,00 32,38 32,28 32,31 1.391 46.692.835
9/5/2025 31,64 33,00 +5,36% 31,41 33,00 32,48 32,80 33,00 1.921 65.233.552
8/5/2025 31,04 31,32 +1,29% 31,04 31,79 31,51 31,30 31,32 873 35.548.063
7/5/2025 30,90 30,92 +0,32% 30,81 31,10 30,94 30,92 30,98 889 32.197.793
6/5/2025 30,81 30,82 -0,19% 30,49 30,93 30,75 30,81 30,82 1.108 36.359.387
5/5/2025 31,09 30,88 +1,21% 30,25 31,30 31,02 30,85 30,88 1.455 49.886.766
2/5/2025 31,10 30,51 -1,04% 30,26 31,90 30,63 30,51 30,52 1.870 48.965.480
29/4/2025 30,55 30,83 +1,75% 30,44 30,87 30,71 30,78 30,84 924 34.755.578
28/4/2025 30,26 30,30 +0,50% 30,13 30,54 30,38 30,30 30,50 1.153 39.170.721
25/4/2025 30,38 30,15 -0,40% 30,11 30,48 30,26 30,15 30,29 1.013 37.207.623
24/4/2025 29,72 30,27 +1,99% 29,67 30,29 30,09 30,27 30,28 955 43.307.818
23/4/2025 29,35 29,68 +1,71% 29,25 29,80 29,61 29,68 29,74 940 35.633.095
22/4/2025 28,80 29,18 +1,67% 28,54 29,32 28,98 29,18 29,28 1.311 42.873.436
17/4/2025 28,89 28,70 -0,03% 28,39 28,89 28,62 28,61 28,70 1.323 37.495.126
16/4/2025 28,80 28,71 -0,17% 28,42 28,80 28,64 28,63 28,71 1.125 36.385.730
15/4/2025 28,53 28,76 +1,59% 28,40 28,83 28,68 28,69 28,76 1.358 39.140.021
14/4/2025 28,41 28,31 -0,07% 28,26 28,58 28,41 28,31 28,49 1.293 43.641.161
11/4/2025 28,00 28,33 +2,16% 27,79 28,39 28,10 28,22 28,33 1.102 43.244.558
10/4/2025 27,99 27,73 -1,49% 27,52 28,31 27,85 27,73 27,87 1.206 42.496.328
9/4/2025 27,60 28,15 +2,93% 27,19 28,47 27,77 28,09 28,15 1.312 57.513.161
8/4/2025 27,79 27,35 -0,87% 27,35 28,06 27,69 27,35 27,47 1.458 48.754.647
7/4/2025 27,58 27,59 +0,11% 27,03 28,47 27,51 27,59 27,74 3.219 79.366.147
4/4/2025 28,24 27,56 -2,30% 27,49 28,24 27,68 27,56 27,70 2.939 88.195.412
3/4/2025 28,00 28,21 +0,97% 27,64 28,54 28,25 28,21 28,30 1.296 48.597.619
2/4/2025 27,85 27,94 +1,23% 27,60 27,94 27,81 27,94 27,95 1.388 44.129.172
1/4/2025 27,83 27,60 -0,72% 27,58 27,86 27,72 27,60 27,78 2.235 66.059.165
31/3/2025 28,09 27,80 -0,89% 27,57 28,09 27,81 27,80 27,82 2.338 77.220.649
28/3/2025 28,58 28,05 -1,13% 27,93 28,60 28,11 28,05 28,11 1.936 64.812.409
27/3/2025 28,60 28,37 +0,04% 28,18 28,63 28,31 28,36 28,37 1.429 47.696.700
26/3/2025 28,75 28,36 -0,42% 28,30 28,75 28,44 28,36 28,40 1.598 53.945.400
25/3/2025 28,71 28,48 -0,07% 28,41 29,00 28,73 28,48 28,63 1.436 68.242.313
24/3/2025 28,46 28,50 +0,71% 28,26 28,50 28,37 28,44 28,50 1.816 50.157.095
21/3/2025 28,48 28,30 -0,53% 28,29 28,54 28,38 28,30 28,46 2.071 65.321.484
20/3/2025 28,78 28,45 -0,42% 28,25 28,83 28,44 28,34 28,45 2.437 80.325.594
19/3/2025 28,62 28,57 +0,04% 28,47 28,71 28,59 28,57 28,63 1.677 61.869.389
18/3/2025 28,50 28,56 -8,20% 28,32 28,95 28,56 28,56 28,70 2.474 97.552.907
17/3/2025 30,49 31,11 +2,88% 30,38 31,20 30,90 31,11 31,20 1.515 63.112.689
14/3/2025 29,70 30,24 +2,86% 29,63 30,54 30,22 30,24 30,37 1.492 53.825.358
13/3/2025 29,18 29,40 +1,38% 29,11 29,55 29,40 29,40 29,45 1.251 41.955.792
12/3/2025 29,29 29,00 -0,34% 28,95 29,31 29,07 29,00 29,15 1.610 52.353.813
11/3/2025 29,30 29,10 -0,27% 28,95 29,30 29,06 29,10 29,11 1.807 55.376.225
10/3/2025 29,31 29,18 -0,07% 28,92 29,34 29,13 29,18 29,27 2.479 75.034.626
7/3/2025 29,00 29,20 +0,31% 28,86 29,90 29,22 29,20 29,24 3.212 107.495.839
6/3/2025 29,18 29,11 -0,24% 28,90 29,31 29,07 29,01 29,11 2.343 71.164.000
5/3/2025 28,68 29,18 +0,90% 28,68 29,18 28,97 29,11 29,18 1.306 52.385.607
28/2/2025 29,08 28,92 -0,96% 28,53 29,24 28,84 28,90 28,92 2.255 80.489.528
27/2/2025 29,02 29,20 +0,93% 28,75 29,32 29,10 29,10 29,20 1.098 37.472.576
26/2/2025 29,04 28,93 -0,31% 28,92 29,32 29,05 28,93 29,00 1.283 34.004.669
25/2/2025 28,75 29,02 +1,08% 28,75 29,32 29,15 29,02 29,04 1.100 35.489.234
24/2/2025 29,22 28,71 -1,75% 28,68 29,29 29,06 28,71 28,85 1.811 52.655.848
21/2/2025 29,28 29,22 +0,45% 28,96 29,28 29,06 29,08 29,22 1.332 41.633.624
20/2/2025 29,40 29,09 -0,78% 28,98 29,40 29,13 29,09 29,11 1.525 44.414.057
19/2/2025 29,53 29,32 -0,27% 29,16 29,53 29,28 29,24 29,32 1.509 44.241.118
18/2/2025 29,71 29,40 -6,93% 29,23 29,71 29,48 29,40 29,43 2.059 62.834.411
17/2/2025 31,20 31,59 +1,71% 30,93 31,59 31,36 31,29 31,59 2.380 89.950.703
14/2/2025 30,42 31,06 +2,24% 30,36 31,16 30,82 31,06 31,07 1.762 62.498.110
13/2/2025 30,11 30,38 +1,06% 30,03 30,38 30,15 30,25 30,38 1.351 45.924.622
12/2/2025 30,99 30,06 -2,81% 29,99 30,99 30,32 30,06 30,22 2.283 80.199.322
11/2/2025 30,47 30,93 +1,48% 30,43 30,93 30,74 30,82 30,93 1.567 51.042.360
10/2/2025 30,28 30,48 +1,60% 30,05 30,66 30,42 30,44 30,48 2.141 72.471.206
7/2/2025 30,47 30,00 -1,15% 29,93 30,47 30,19 29,99 30,00 2.030 77.243.400
6/2/2025 30,22 30,35 +0,56% 29,25 30,39 29,89 30,19 30,35 3.296 140.864.889
5/2/2025 29,70 30,18 +2,34% 29,70 30,24 30,01 30,06 30,18 1.058 35.166.536
4/2/2025 29,62 29,49 -0,03% 29,32 29,90 29,66 29,49 29,70 918 30.458.777
3/2/2025 29,85 29,50 -0,17% 29,39 29,90 29,59 29,50 29,66 1.470 45.587.834
31/1/2025 29,90 29,55 -0,67% 29,55 30,12 29,93 29,55 29,87 1.514 36.618.817
30/1/2025 29,29 29,75 +1,99% 29,25 30,00 29,79 29,75 29,83 1.061 27.815.267
29/1/2025 29,20 29,17 -0,10% 29,17 29,50 29,35 29,17 29,24 797 24.612.300
28/1/2025 29,17 29,20 +0,41% 29,05 29,50 29,28 29,20 29,42 882 27.844.582
27/1/2025 28,48 29,08 +2,47% 28,39 29,33 28,86 29,08 29,27 1.111 33.323.117
24/1/2025 28,40 28,38 +0,85% 28,20 28,62 28,42 28,38 28,40 1.049 25.112.613
23/1/2025 28,44 28,14 -0,67% 28,14 28,69 28,43 28,14 28,21 823 23.884.671
22/1/2025 28,62 28,33 -0,28% 28,33 28,73 28,52 28,33 28,69 1.009 28.412.492
21/1/2025 28,58 28,41 -0,84% 28,41 28,72 28,55 28,41 28,69 945 33.204.008
20/1/2025 28,32 28,65 +1,38% 28,27 28,98 28,54 28,65 29,00 984 30.160.706
17/1/2025 28,21 28,26 +0,68% 28,18 28,51 28,37 28,26 28,50 877 28.391.900
16/1/2025 28,39 28,07 -0,50% 28,04 28,50 28,25 28,07 28,35 919 27.057.322
15/1/2025 27,56 28,21 +3,41% 27,56 28,49 28,00 28,21 28,49 971 32.147.846
14/1/2025 27,43 27,28 +0,48% 27,06 27,48 27,32 27,28 27,48 1.048 29.692.830
13/1/2025 27,40 27,15 +0,18% 27,14 27,58 27,37 27,15 27,47 1.252 33.647.557
10/1/2025 27,40 27,10 -0,40% 27,07 27,80 27,23 27,10 27,35 1.163 31.314.999
9/1/2025 27,42 27,21 -0,48% 27,21 27,58 27,43 27,21 27,60 923 23.380.446
8/1/2025 27,73 27,34 -1,23% 27,25 27,73 27,44 27,34 27,49 1.446 38.491.163
7/1/2025 27,68 27,68 +0,11% 27,66 28,08 27,87 27,68 27,95 1.331 38.175.412
6/1/2025 26,49 27,65 +4,66% 26,45 27,65 27,13 27,41 27,65 1.716 44.885.621
3/1/2025 26,94 26,42 -0,94% 26,35 26,97 26,58 26,42 26,65 2.130 55.088.960
2/1/2025 27,08 26,67 -1,04% 26,57 27,08 26,82 26,67 27,00 2.280 64.340.804
30/12/2024 27,00 26,95 -0,63% 26,95 27,20 27,05 26,95 27,11 1.498 38.491.460
27/12/2024 27,20 27,12 -1,31% 26,97 27,59 27,17 27,05 27,12 1.458 40.316.724
26/12/2024 27,06 27,48 +1,59% 27,02 27,50 27,17 27,29 27,48 1.516 39.870.182
23/12/2024 27,53 27,05 -0,92% 26,98 27,53 27,13 27,05 27,06 2.001 52.813.094
20/12/2024 27,60 27,30 -0,36% 27,30 27,60 27,42 27,30 27,51 1.482 43.911.351
19/12/2024 27,40 27,40 +0,66% 26,97 27,55 27,34 27,24 27,40 1.198 35.296.472
18/12/2024 27,89 27,22 -2,96% 26,92 27,89 27,28 27,03 27,22 1.911 55.644.813
17/12/2024 27,52 28,05 +1,63% 27,51 28,05 27,77 27,69 28,05 1.270 38.525.049
16/12/2024 28,38 27,60 -2,58% 27,55 28,38 27,96 27,60 27,79 2.458 52.313.401
13/12/2024 28,79 28,33 -0,60% 28,20 28,88 28,44 28,20 28,33 1.308 33.678.620
12/12/2024 29,27 28,50 -1,66% 28,46 29,60 28,79 28,50 28,79 1.013 30.693.487
11/12/2024 28,95 28,98 +0,63% 28,69 29,64 29,01 28,98 29,28 878 27.818.820
10/12/2024 28,50 28,80 0,00% 28,50 29,00 28,78 28,80 28,95 924 25.953.719
9/12/2024 28,91 28,80 -0,35% 28,77 29,15 28,93 28,80 28,99 1.459 43.012.189
6/12/2024 29,14 28,90 -0,89% 28,68 29,40 28,93 28,80 28,90 1.419 41.134.449
5/12/2024 28,74 29,16 +2,50% 28,71 29,35 29,06 29,16 29,35 971 30.115.469
4/12/2024 28,31 28,45 +0,32% 28,18 28,77 28,51 28,45 28,62 1.096 31.383.304
3/12/2024 28,44 28,36 +0,71% 28,10 28,48 28,26 28,11 28,36 1.464 46.376.927
2/12/2024 28,39 28,16 -0,25% 28,06 28,45 28,24 28,16 28,32 2.334 60.961.578
29/11/2024 28,72 28,23 -2,62% 28,08 28,78 28,37 28,23 28,55 2.073 61.631.313
28/11/2024 29,25 28,99 -1,26% 28,35 29,33 28,80 28,50 28,99 2.057 57.241.053
27/11/2024 30,19 29,36 -1,71% 29,17 30,19 29,53 29,30 29,36 1.455 41.244.971
26/11/2024 29,46 29,87 +1,39% 29,45 30,36 29,91 29,87 30,32 882 28.111.832
25/11/2024 29,50 29,46 +0,34% 29,41 29,60 29,51 29,46 29,59 1.134 31.916.765
22/11/2024 29,40 29,36 -0,14% 29,36 29,59 29,45 29,36 29,47 1.089 29.656.156
21/11/2024 29,86 29,40 -1,34% 29,40 29,86 29,56 29,40 29,59 1.342 42.498.911
19/11/2024 29,77 29,80 +1,02% 29,49 29,98 29,79 29,80 29,99 887 26.067.734
18/11/2024 29,88 29,50 -1,07% 29,48 30,04 29,69 29,50 29,69 1.650 43.986.279
14/11/2024 30,09 29,82 -0,80% 29,82 30,19 29,98 29,82 30,00 1.530 40.688.387
13/11/2024 30,54 30,06 -0,63% 29,94 30,54 30,09 30,06 30,24 1.201 34.416.120
12/11/2024 30,55 30,25 -0,33% 30,16 30,57 30,36 30,25 30,40 981 30.720.189
11/11/2024 30,43 30,35 -0,07% 30,35 30,64 30,46 30,35 30,49 1.159 35.536.933
8/11/2024 30,81 30,37 -0,43% 30,25 30,81 30,44 30,37 30,54 1.134 33.730.695
7/11/2024 31,56 30,50 -2,40% 30,50 31,65 31,03 30,50 30,86 1.200 37.870.727
6/11/2024 31,41 31,25 -1,64% 30,79 31,58 31,17 31,25 31,55 1.017 35.349.599
5/11/2024 30,63 31,77 +4,96% 30,63 31,77 31,24 31,38 31,77 1.438 44.601.285
4/11/2024 30,36 30,27 +0,73% 30,05 30,54 30,32 30,27 30,49 1.113 34.479.451
1/11/2024 30,05 30,05 -0,36% 30,01 30,37 30,20 30,05 30,13 1.145 35.378.116
31/10/2024 30,48 30,16 -0,46% 30,08 30,57 30,30 30,16 30,17 1.177 28.680.331
30/10/2024 30,72 30,30 -0,49% 30,30 30,72 30,45 30,30 30,50 897 27.186.520
29/10/2024 30,85 30,45 -1,07% 30,42 31,04 30,71 30,45 30,57 796 24.965.596
28/10/2024 30,65 30,78 +1,28% 30,58 31,00 30,83 30,78 30,90 917 31.840.721
25/10/2024 31,00 30,39 -1,84% 30,39 31,00 30,59 30,39 30,55 825 24.643.562
24/10/2024 30,61 30,96 +1,34% 30,46 30,96 30,66 30,85 30,96 583 20.640.303
23/10/2024 30,48 30,55 +0,16% 30,29 30,55 30,42 30,43 30,55 772 23.515.323
22/10/2024 30,29 30,50 +0,53% 30,05 30,50 30,25 30,38 30,50 813 27.794.881
21/10/2024 30,58 30,34 -0,43% 30,23 30,67 30,41 30,34 30,44 954 33.259.493
18/10/2024 30,70 30,47 +0,30% 30,31 30,75 30,48 30,47 30,55 636 20.656.490
17/10/2024 30,36 30,38 +0,33% 30,00 30,74 30,45 30,38 30,59 773 27.747.812
16/10/2024 30,64 30,28 -0,26% 30,24 30,70 30,38 30,27 30,28 865 32.207.230
15/10/2024 30,32 30,36 +0,53% 30,19 30,54 30,38 30,36 30,55 965 32.084.256
14/10/2024 30,17 30,20 +0,07% 30,17 30,41 30,28 30,20 30,26 1.044 28.734.258
11/10/2024 30,50 30,18 -0,26% 30,18 30,50 30,31 30,18 30,32 857 26.825.669
10/10/2024 30,25 30,26 +0,40% 30,17 30,41 30,31 30,26 30,40 743 23.718.522
9/10/2024 30,83 30,14 -1,92% 30,14 30,83 30,39 30,14 30,34 961 30.216.037
8/10/2024 30,52 30,73 +0,26% 30,30 30,95 30,69 30,73 30,91 921 28.317.398
7/10/2024 30,71 30,65 +0,43% 30,34 30,80 30,52 30,60 30,65 1.122 34.207.574
4/10/2024 30,40 30,52 +0,07% 30,05 30,60 30,44 30,52 30,60 1.413 33.376.291
3/10/2024 31,31 30,50 -2,27% 30,31 31,31 30,48 30,36 30,50 1.452 42.623.979
2/10/2024 31,00 31,21 +0,19% 30,96 31,46 31,16 31,20 31,21 1.082 30.370.397
1/10/2024 31,42 31,15 -1,30% 30,77 31,61 31,06 30,90 31,15 1.617 43.937.122
30/9/2024 31,95 31,56 -0,57% 31,55 32,04 31,77 31,56 31,57 1.159 31.800.315
26/9/2024 31,43 31,74 +0,63% 31,43 31,98 31,74 31,74 31,75 728 29.148.722
25/9/2024 31,20 31,54 +0,93% 31,15 31,55 31,31 31,50 31,54 719 22.117.101
24/9/2024 31,35 31,25 +0,61% 30,91 31,64 31,22 31,09 31,25 923 28.329.941
23/9/2024 31,25 31,06 -1,15% 30,87 31,25 31,09 31,06 31,18 1.109 36.220.485
20/9/2024 31,53 31,42 -0,76% 31,13 31,69 31,28 31,28 31,42 1.121 35.641.221
19/9/2024 32,16 31,66 -1,22% 31,66 32,32 31,89 31,66 31,81 1.012 34.528.649
18/9/2024 32,25 32,05 -0,16% 31,87 32,30 32,06 32,02 32,05 915 35.443.554
17/9/2024 32,50 32,10 -0,74% 31,93 32,50 32,14 32,10 32,28 947 31.375.734
16/9/2024 32,35 32,34 +0,68% 32,27 32,63 32,40 32,34 32,63 1.141 33.823.854
13/9/2024 32,48 32,12 -0,19% 31,95 32,56 32,25 32,12 32,40 1.030 33.092.158
12/9/2024 32,62 32,18 -0,40% 32,05 32,62 32,25 32,18 32,32 1.090 33.585.481
11/9/2024 32,60 32,31 -0,49% 32,31 32,66 32,51 32,31 32,48 781 29.779.289
10/9/2024 32,44 32,47 +0,06% 32,23 32,61 32,46 32,47 32,60 927 29.192.011
9/9/2024 32,63 32,45 -0,09% 32,29 32,63 32,48 32,45 32,48 1.118 30.367.805
6/9/2024 32,91 32,48 -0,95% 32,18 32,91 32,35 32,41 32,48 1.234 39.307.532
5/9/2024 32,45 32,79 +0,95% 32,30 32,80 32,52 32,69 32,79 886 29.815.630
4/9/2024 32,20 32,48 +0,87% 32,14 32,82 32,53 32,42 32,48 1.295 37.527.715
3/9/2024 31,87 32,20 +2,06% 31,70 32,20 31,98 32,12 32,20 966 37.490.336
2/9/2024 31,83 31,55 -1,41% 31,55 32,00 31,71 31,55 31,80 1.486 47.644.084
30/8/2024 32,18 32,00 -0,31% 31,58 32,40 31,83 31,80 32,00 1.805 53.725.465
29/8/2024 32,25 32,10 -0,59% 32,05 32,33 32,21 32,10 32,20 668 24.863.438
28/8/2024 31,52 32,29 +1,57% 31,32 32,29 31,84 32,26 32,29 709 27.686.948
27/8/2024 31,59 31,79 +0,82% 31,39 31,79 31,52 31,66 31,79 700 22.396.672
26/8/2024 31,96 31,53 -0,35% 31,45 32,03 31,60 31,53 31,66 993 33.194.650
23/8/2024 31,78 31,64 -0,57% 31,56 31,96 31,76 31,64 31,77 1.007 32.071.722
22/8/2024 31,97 31,82 -1,33% 31,37 32,00 31,57 31,70 31,82 997 35.039.409
21/8/2024 32,29 32,25 +0,12% 31,94 32,30 32,11 32,13 32,25 988 36.215.001
20/8/2024 32,19 32,21 +0,50% 31,77 32,30 32,04 32,21 32,30 908 33.036.527
19/8/2024 31,65 32,05 +1,36% 31,59 32,10 31,80 32,05 32,10 1.031 40.903.407
16/8/2024 31,83 31,62 -0,94% 31,52 32,17 31,86 31,56 31,62 1.049 42.965.562
15/8/2024 31,45 31,92 +1,49% 31,31 31,92 31,66 31,80 31,92 1.214 35.632.153
14/8/2024 30,58 31,45 +3,32% 30,58 31,49 31,20 31,38 31,45 966 35.827.717
13/8/2024 29,90 30,44 +1,64% 29,64 30,65 30,31 30,44 30,65 1.015 32.300.789
12/8/2024 29,66 29,95 +1,35% 29,66 29,95 29,84 29,86 29,95 921 27.184.474
9/8/2024 29,33 29,55 +1,79% 29,06 29,70 29,46 29,55 29,68 866 28.827.547
8/8/2024 29,16 29,03 +0,07% 28,99 29,43 29,21 29,03 29,10 810 24.979.230
7/8/2024 29,22 29,01 +0,59% 28,61 29,40 28,90 29,01 29,08 1.234 45.054.961
6/8/2024 28,46 28,84 +2,38% 28,27 29,18 28,81 28,84 28,93 1.117 30.680.950
5/8/2024 28,29 28,17 -0,84% 27,72 28,31 28,12 28,17 28,35 1.487 43.386.306
2/8/2024 28,61 28,41 -0,84% 28,22 28,83 28,40 28,32 28,41 1.384 39.511.852
1/8/2024 29,35 28,65 -2,35% 28,55 29,35 28,85 28,64 28,71 1.237 35.781.483
31/7/2024 29,52 29,34 -0,58% 29,13 29,64 29,32 29,15 29,34 989 29.581.285
30/7/2024 29,55 29,51 -0,03% 29,26 29,63 29,41 29,50 29,51 702 19.452.716
29/7/2024 29,33 29,52 +0,72% 29,24 29,63 29,48 29,52 29,60 811 27.399.744
26/7/2024 29,39 29,31 +0,93% 29,04 29,42 29,19 29,31 29,40 763 24.649.667
25/7/2024 29,42 29,04 -0,85% 29,03 29,42 29,20 29,04 29,20 713 25.200.074
24/7/2024 29,24 29,29 +0,51% 29,14 29,44 29,32 29,29 29,32 618 21.232.938
23/7/2024 29,34 29,14 -0,72% 29,14 29,49 29,35 29,14 29,34 757 24.115.311
22/7/2024 29,36 29,35 -0,51% 29,22 29,55 29,39 29,35 29,40 937 27.903.961
19/7/2024 29,16 29,50 +1,37% 29,00 29,55 29,42 29,45 29,50 615 23.030.663
18/7/2024 29,34 29,10 -0,55% 28,98 29,34 29,08 29,07 29,10 761 24.637.707
17/7/2024 28,90 29,26 +1,25% 28,73 29,29 29,07 29,26 29,28 803 28.298.064
16/7/2024 28,73 28,90 +0,84% 28,71 28,96 28,84 28,85 28,90 897 30.576.225
15/7/2024 28,79 28,66 -0,66% 28,66 28,89 28,75 28,66 28,77 1.098 33.809.611
12/7/2024 28,83 28,85 +0,03% 28,57 28,85 28,68 28,80 28,85 871 27.627.956
11/7/2024 28,62 28,84 +0,35% 28,59 28,85 28,72 28,84 28,86 785 26.942.971
10/7/2024 28,61 28,74 +0,91% 28,49 28,85 28,68 28,70 28,74 1.141 30.738.661
9/7/2024 28,36 28,48 +0,64% 28,05 28,48 28,28 28,38 28,48 801 25.269.691
8/7/2024 28,27 28,30 +0,32% 28,12 28,41 28,25 28,23 28,30 1.086 34.322.884
5/7/2024 28,50 28,21 -0,84% 28,16 28,76 28,31 28,21 28,41 1.102 34.710.686
4/7/2024 28,46 28,45 +0,11% 28,36 28,64 28,48 28,44 28,45 797 24.725.759
3/7/2024 28,14 28,42 +1,21% 28,13 28,66 28,47 28,42 28,51 994 30.538.053
2/7/2024 27,91 28,08 +0,83% 27,83 28,14 28,04 28,08 28,14 1.054 33.248.380
1/7/2024 28,07 27,85 -0,29% 27,83 28,24 28,01 27,85 27,87 1.420 45.836.702
28/6/2024 28,15 27,93 -0,89% 27,69 28,24 27,85 27,93 27,94 1.547 43.574.112
27/6/2024 28,30 28,18 +0,61% 27,93 28,45 28,09 28,08 28,18 721 21.913.070
26/6/2024 28,27 28,01 -0,11% 27,58 28,27 27,88 28,01 28,15 1.001 29.567.334
25/6/2024 28,25 28,04 -0,74% 27,90 28,45 28,22 28,04 28,33 886 31.370.385
24/6/2024 28,10 28,25 +1,04% 28,00 28,65 28,36 28,25 28,29 950 35.028.692
21/6/2024 27,66 27,96 +0,58% 27,52 27,96 27,78 27,85 27,96 851 28.560.775
20/6/2024 27,99 27,80 -0,54% 27,70 28,17 27,88 27,80 27,84 870 29.347.512
19/6/2024 27,80 27,95 +0,65% 27,47 27,96 27,70 27,78 27,95 783 25.793.874
18/6/2024 27,80 27,77 +0,40% 27,56 27,99 27,77 27,77 27,80 979 29.320.776
17/6/2024 27,14 27,66 +1,47% 27,14 27,80 27,53 27,66 27,74 1.026 29.923.897
14/6/2024 27,23 27,26 +0,29% 26,94 27,43 27,06 27,15 27,26 1.191 35.976.009
13/6/2024 27,47 27,18 -0,44% 27,18 27,60 27,30 27,18 27,26 868 26.451.095
12/6/2024 27,57 27,30 -0,91% 27,04 27,60 27,30 27,30 27,40 822 29.165.784
11/6/2024 27,07 27,55 +2,00% 27,01 27,57 27,40 27,51 27,55 817 27.256.109
10/6/2024 27,32 27,01 -0,70% 26,88 27,43 27,06 27,01 27,12 1.576 46.001.630
7/6/2024 27,73 27,20 -1,48% 27,20 27,79 27,39 27,20 27,25 1.184 36.158.329
6/6/2024 27,25 27,61 +1,40% 27,24 27,76 27,61 27,61 27,72 850 24.816.991
5/6/2024 27,46 27,23 -1,13% 27,04 27,46 27,20 27,19 27,23 1.168 31.079.534
4/6/2024 27,30 27,54 +1,25% 27,05 27,55 27,31 27,45 27,54 1.026 29.196.385
3/6/2024 27,01 27,20 +1,12% 26,90 27,35 27,11 27,20 27,38 1.266 39.168.937
31/5/2024 27,27 26,90 -0,92% 26,90 27,27 27,01 26,90 26,95 1.495 40.465.909
29/5/2024 27,40 27,15 -0,26% 26,84 27,40 27,04 27,15 27,21 1.258 37.660.632
28/5/2024 27,56 27,22 -0,33% 27,22 27,66 27,44 27,22 27,32 969 31.020.507
27/5/2024 27,48 27,31 -0,40% 27,24 27,50 27,35 27,31 27,45 1.353 37.443.146
24/5/2024 27,74 27,42 -1,15% 27,39 27,82 27,56 27,42 27,55 1.079 32.707.825
23/5/2024 27,97 27,74 -0,64% 27,55 28,01 27,68 27,70 27,74 1.163 33.310.376
22/5/2024 28,44 27,92 -1,83% 27,80 28,53 28,01 27,89 28,01 1.496 39.441.439
21/5/2024 28,55 28,44 -0,94% 28,38 28,71 28,50 28,44 28,53 970 31.899.211
20/5/2024 28,57 28,71 +0,70% 28,51 28,87 28,71 28,70 28,74 1.051 31.307.245
17/5/2024 28,63 28,51 -0,18% 28,51 28,80 28,68 28,51 28,73 924 25.796.615
16/5/2024 28,73 28,56 -0,52% 28,51 28,91 28,71 28,56 28,62 876 26.862.758
15/5/2024 28,85 28,71 -0,35% 28,63 28,89 28,74 28,71 28,82 1.001 30.152.745
14/5/2024 28,58 28,81 +1,62% 28,28 28,92 28,72 28,74 28,81 735 27.053.469
13/5/2024 28,25 28,35 +0,57% 28,23 28,54 28,37 28,35 28,48 868 26.563.843
10/5/2024 28,08 28,19 +0,79% 27,92 28,49 28,28 28,19 28,31 823 29.558.407
9/5/2024 28,85 27,97 -2,85% 27,91 28,85 28,11 27,97 28,02 1.540 42.110.996
8/5/2024 28,62 28,79 +1,23% 28,29 28,90 28,71 28,79 28,86 1.153 33.018.840
7/5/2024 28,26 28,44 +0,96% 28,08 28,77 28,54 28,44 28,77 1.294 37.852.303
6/5/2024 28,02 28,17 +0,61% 27,85 28,31 28,05 28,15 28,17 1.097 30.852.844
3/5/2024 27,85 28,00 +0,90% 27,85 28,21 28,05 28,00 28,01 875 28.465.261
2/5/2024 27,56 27,75 +0,91% 27,38 28,77 27,60 27,73 27,75 1.120 36.592.991
30/4/2024 27,89 27,50 -1,26% 27,31 28,00 27,58 27,37 27,50 1.353 38.282.949
29/4/2024 28,15 27,85 -0,92% 27,57 28,24 27,83 27,80 27,85 1.193 29.132.942
26/4/2024 27,63 28,11 +2,40% 27,62 28,30 27,94 28,09 28,11 723 25.287.471
25/4/2024 27,74 27,45 -0,72% 27,38 27,77 27,59 27,43 27,45 775 26.607.148
24/4/2024 27,79 27,65 +0,25% 27,50 27,94 27,70 27,65 27,75 757 25.452.243
23/4/2024 27,40 27,58 +1,17% 27,22 28,04 27,75 27,58 27,71 854 26.723.852
22/4/2024 27,43 27,26 -0,44% 27,26 27,59 27,39 27,26 27,48 1.119 30.819.079
19/4/2024 27,54 27,38 -0,51% 27,38 27,81 27,58 27,38 27,45 807 23.736.987
18/4/2024 27,50 27,52 -0,18% 27,37 27,95 27,56 27,50 27,52 753 21.531.775
17/4/2024 27,79 27,57 -0,22% 27,33 27,79 27,48 27,57 27,63 1.052 31.586.398
16/4/2024 27,78 27,63 -0,40% 27,36 27,78 27,51 27,54 27,63 1.325 39.918.794
15/4/2024 28,22 27,74 -2,08% 27,70 28,30 27,98 27,74 27,90 1.711 48.014.087
12/4/2024 28,43 28,33 -0,07% 28,10 28,74 28,23 28,31 28,33 1.150 33.298.349
11/4/2024 28,50 28,35 -0,53% 28,26 28,67 28,37 28,35 28,46 992 29.045.746
10/4/2024 29,10 28,50 -1,45% 28,43 29,10 28,69 28,50 28,60 1.287 37.246.443
9/4/2024 28,82 28,92 +0,63% 28,82 29,09 28,98 28,92 29,06 843 23.545.668
8/4/2024 28,52 28,74 +1,09% 28,52 29,08 28,85 28,74 28,92 1.126 35.407.028
5/4/2024 28,55 28,43 +0,11% 28,35 28,67 28,49 28,43 28,50 1.195 35.493.055
4/4/2024 28,80 28,40 -0,73% 28,38 29,15 28,71 28,40 28,49 1.209 39.635.258
3/4/2024 28,98 28,61 -0,83% 28,61 29,03 28,81 28,61 28,91 1.149 35.154.853
2/4/2024 29,18 28,85 -0,65% 28,73 29,19 28,88 28,85 29,19 1.336 40.927.350
1/4/2024 30,00 29,04 -3,20% 28,97 30,00 29,35 29,03 29,04 1.867 57.388.359
28/3/2024 29,98 30,00 +0,03% 29,58 30,00 29,78 29,95 30,00 1.054 30.657.327
27/3/2024 29,61 29,99 +1,76% 29,27 29,99 29,55 29,86 29,99 821 26.492.702
26/3/2024 28,92 29,47 +1,55% 28,92 29,64 29,28 29,47 29,55 752 25.984.735
25/3/2024 29,10 29,02 -0,27% 28,93 29,21 29,03 28,99 29,02 1.183 38.355.809
22/3/2024 29,63 29,10 -1,42% 29,00 29,63 29,12 29,09 29,10 1.068 31.604.639
21/3/2024 29,95 29,52 -0,71% 29,47 29,97 29,65 29,52 29,57 1.051 32.080.934
20/3/2024 29,88 29,73 +0,30% 29,64 29,93 29,76 29,73 29,93 911 33.450.500
19/3/2024 29,78 29,64 +0,03% 29,64 29,87 29,72 29,64 29,74 859 27.094.318
18/3/2024 29,64 29,63 -0,90% 29,53 30,06 29,68 29,63 29,72 1.121 36.656.186
15/3/2024 29,94 29,90 -0,10% 29,74 29,97 29,83 29,80 29,92 1.077 36.426.900
14/3/2024 29,78 29,93 +0,34% 29,73 29,98 29,84 29,87 29,93 832 26.810.194
13/3/2024 29,65 29,83 +0,57% 29,49 30,00 29,75 29,83 30,00 858 29.125.846
12/3/2024 29,64 29,66 +0,71% 29,46 29,75 29,58 29,64 29,66 933 33.521.630
11/3/2024 29,57 29,45 -0,34% 29,42 29,66 29,53 29,44 29,45 1.401 43.572.958
8/3/2024 29,35 29,55 +1,16% 29,18 29,74 29,56 0,00 0,00 1.627 52.429.922
7/3/2024 29,65 29,21 -1,48% 29,19 29,85 29,43 29,21 29,39 1.049 32.621.199
6/3/2024 29,25 29,65 +1,72% 29,25 29,77 29,53 29,65 29,72 962 31.916.094
5/3/2024 29,29 29,15 -0,31% 29,09 29,51 29,28 29,15 29,30 1.147 35.698.299
4/3/2024 29,60 29,24 -1,25% 29,24 29,66 29,45 29,24 29,33 1.299 35.732.912
1/3/2024 29,31 29,61 +1,33% 29,28 29,63 29,50 29,55 29,61 1.080 36.934.338
29/2/2024 30,13 29,22 -2,83% 29,15 30,15 29,44 29,22 29,42 1.514 45.694.204
28/2/2024 30,00 30,07 +1,04% 29,80 30,20 29,98 30,07 30,20 786 25.744.116
27/2/2024 29,68 29,76 +0,74% 29,62 29,99 29,84 29,76 29,98 784 25.048.278
26/2/2024 29,65 29,54 -0,71% 29,46 29,79 29,62 29,54 29,75 1.008 31.556.952
23/2/2024 29,64 29,75 +0,51% 29,42 29,89 29,62 0,00 0,00 1.044 36.909.416
22/2/2024 29,65 29,60 -3,74% 29,47 29,90 29,66 29,59 29,60 1.107 45.639.621
21/2/2024 30,88 30,75 +0,49% 30,65 31,03 30,80 30,75 30,85 1.353 64.367.972
20/2/2024 30,00 30,60 +2,17% 29,99 30,92 30,53 30,60 30,72 1.390 56.755.626
19/2/2024 29,73 29,95 +0,84% 29,67 30,00 29,85 29,98 30,00 1.316 44.658.074
16/2/2024 29,60 29,70 +0,88% 29,42 29,80 29,58 29,70 29,73 1.093 37.484.330
15/2/2024 29,28 29,44 +0,55% 29,21 29,58 29,37 29,44 29,59 1.191 38.140.923
14/2/2024 29,34 29,28 +0,07% 29,02 29,37 29,18 29,25 29,28 1.037 31.705.427
9/2/2024 28,98 29,26 +1,25% 28,93 29,50 29,22 0,00 0,00 992 31.841.803
8/2/2024 29,27 28,90 -1,83% 28,87 29,48 29,14 28,90 28,91 1.017 29.079.322
7/2/2024 29,56 29,44 +2,05% 28,98 29,67 29,32 29,35 29,44 1.645 49.274.228
6/2/2024 28,50 28,85 +2,12% 28,35 29,70 28,96 28,85 29,70 1.485 55.509.618
5/2/2024 27,95 28,25 +1,40% 27,90 28,50 28,15 28,25 28,50 919 28.429.216
2/2/2024 28,12 27,86 -0,29% 27,58 28,12 27,79 27,85 28,00 755 23.054.189
1/2/2024 27,89 27,94 -0,85% 27,66 28,10 27,90 27,94 28,10 791 24.178.333
31/1/2024 27,74 28,18 +0,97% 27,74 28,29 28,06 28,05 28,18 704 23.247.218
30/1/2024 27,95 27,91 -0,14% 27,73 28,13 27,90 27,74 27,91 665 22.933.516
29/1/2024 28,02 27,95 +0,61% 27,79 28,10 27,95 27,95 28,10 687 20.720.863
26/1/2024 27,74 27,78 +0,14% 27,65 28,16 28,00 27,78 28,09 583 18.969.353
25/1/2024 27,98 27,74 -0,93% 27,68 28,01 27,79 27,74 27,85 738 19.728.851
24/1/2024 27,80 28,00 +1,30% 27,74 28,16 27,89 27,80 28,00 685 22.860.683
23/1/2024 27,71 27,64 +0,25% 27,52 27,90 27,68 27,64 27,80 764 25.852.286
22/1/2024 28,00 27,57 -1,43% 27,40 28,17 27,83 27,56 27,73 987 28.904.325
19/1/2024 27,78 27,97 +0,14% 27,73 28,18 27,92 27,97 28,14 786 24.423.637
18/1/2024 27,92 27,93 +0,07% 27,72 28,10 27,83 27,88 27,93 769 24.963.386
17/1/2024 28,05 27,91 -0,50% 27,90 28,07 27,97 27,91 28,05 722 21.504.177
16/1/2024 28,50 28,05 -1,51% 28,03 28,50 28,22 28,05 28,19 775 23.150.231
15/1/2024 28,30 28,48 +1,21% 28,10 28,48 28,27 28,35 28,48 962 24.029.868
12/1/2024 28,26 28,14 -0,25% 27,92 28,34 28,18 28,13 28,23 668 19.842.320
11/1/2024 28,30 28,21 -0,07% 28,14 28,48 28,27 28,21 28,29 663 21.080.336
10/1/2024 28,20 28,23 +0,11% 28,10 28,44 28,30 28,23 28,37 710 24.239.151
9/1/2024 28,32 28,20 -0,14% 27,92 28,32 28,14 28,20 28,30 780 21.953.660
8/1/2024 28,47 28,24 -0,35% 28,23 28,53 28,36 28,24 28,37 1.010 30.797.361
5/1/2024 27,93 28,34 +1,40% 27,88 28,65 28,36 28,34 28,66 924 30.589.770
4/1/2024 28,43 27,95 -2,07% 27,93 28,45 28,11 27,95 28,07 933 28.952.060
3/1/2024 28,56 28,54 -0,21% 28,32 28,63 28,45 28,38 28,51 975 30.137.795
2/1/2024 28,73 28,60 -0,73% 28,31 28,73 28,52 28,39 28,60 1.403 44.689.124
28/12/2023 28,88 28,81 +0,10% 28,62 28,99 28,76 28,81 28,95 909 29.411.614
27/12/2023 28,64 28,78 +1,23% 28,57 28,89 28,75 28,71 28,78 670 21.604.730
26/12/2023 28,31 28,43 +0,53% 28,30 28,69 28,46 28,43 28,69 823 25.537.270
22/12/2023 28,12 28,28 +0,82% 28,07 28,67 28,37 28,28 28,47 843 23.862.079
21/12/2023 28,42 28,05 -0,14% 27,86 28,42 28,02 28,03 28,06 678 19.188.760
20/12/2023 28,13 28,09 +0,32% 27,91 28,16 28,03 27,98 28,09 723 21.227.500
19/12/2023 28,20 28,00 -0,14% 28,00 28,52 28,30 28,00 28,29 829 25.876.675
18/12/2023 27,95 28,04 +0,50% 27,94 28,24 28,07 28,04 28,14 824 26.964.802
15/12/2023 28,12 27,90 -1,34% 27,90 28,39 28,13 27,90 28,05 914 28.392.373
14/12/2023 27,83 28,28 +1,62% 27,83 28,39 28,15 28,12 28,28 946 31.212.956
13/12/2023 27,11 27,83 +2,39% 26,96 28,08 27,57 27,83 27,98 776 25.740.823
12/12/2023 27,09 27,18 +0,89% 26,83 27,18 27,05 27,13 27,18 780 17.473.467
11/12/2023 27,18 26,94 -1,21% 26,94 27,27 27,12 26,94 27,18 802 22.655.443
8/12/2023 26,97 27,27 +1,75% 26,75 27,41 27,11 27,27 27,34 631 20.874.137
7/12/2023 26,79 26,80 +0,75% 26,50 26,91 26,67 26,80 26,88 849 19.007.366
6/12/2023 27,31 26,60 -2,60% 26,60 27,47 27,05 26,60 27,11 758 24.461.755
5/12/2023 27,07 27,31 +1,90% 26,97 27,38 27,25 27,28 27,40 734 24.277.196
4/12/2023 26,97 26,80 -0,37% 26,71 27,15 26,92 26,80 27,05 996 24.951.550
1/12/2023 26,75 26,90 -0,15% 26,62 26,94 26,76 26,85 26,90 872 24.230.435
30/11/2023 26,49 26,94 +1,16% 26,40 27,00 26,71 26,94 27,00 644 22.399.138
29/11/2023 26,24 26,63 +1,72% 26,23 26,78 26,59 26,30 26,63 823 19.554.973
28/11/2023 26,16 26,18 +0,27% 26,03 26,34 26,21 26,18 26,35 569 15.787.014
27/11/2023 26,17 26,11 -0,38% 26,00 26,32 26,13 26,10 26,19 595 17.658.109
24/11/2023 26,20 26,21 +0,38% 25,93 26,21 26,05 26,05 26,21 528 17.756.727
23/11/2023 26,00 26,11 +0,27% 25,80 26,20 26,06 26,11 26,15 752 18.301.904
22/11/2023 25,87 26,04 +1,72% 25,76 26,12 26,00 25,88 26,04 724 21.908.087
21/11/2023 25,79 25,60 -0,74% 25,60 25,93 25,78 25,60 25,73 681 19.806.838
20/11/2023 25,71 25,79 +1,54% 25,50 25,95 25,76 25,79 25,88 632 18.237.676
17/11/2023 25,57 25,40 -0,86% 25,40 25,76 25,62 25,40 25,72 676 20.175.549
16/11/2023 25,20 25,62 +1,30% 25,20 25,75 25,47 25,49 25,62 1.698 27.750.864
14/11/2023 25,02 25,29 +5,38% 24,77 25,40 25,16 25,07 25,29 751 20.856.623
13/11/2023 25,06 24,00 -4,31% 24,00 25,06 24,85 24,00 25,03 840 21.813.463
10/11/2023 24,83 25,08 +1,42% 24,83 25,24 25,07 25,08 25,20 789 21.187.864
9/11/2023 24,78 24,73 -0,16% 24,48 24,96 24,76 24,73 24,89 642 17.396.250
8/11/2023 24,55 24,77 +0,28% 24,45 24,89 24,69 24,66 24,77 741 15.258.751
7/11/2023 23,92 24,70 +3,17% 23,81 24,70 24,42 24,46 24,70 909 23.542.371
6/11/2023 23,57 23,94 +0,21% 23,57 23,97 23,83 23,86 23,94 857 20.269.601
3/11/2023 23,40 23,89 +2,71% 23,35 23,94 23,75 23,89 23,90 721 21.005.890
1/11/2023 22,83 23,26 +2,20% 22,76 23,34 23,12 23,21 23,32 706 18.422.666
31/10/2023 23,08 22,76 -0,70% 22,74 23,12 22,90 22,76 22,89 790 16.571.994
30/10/2023 23,33 22,92 -0,65% 22,92 23,35 23,12 22,92 23,18 603 15.483.457
27/10/2023 23,57 23,07 -2,16% 23,07 23,63 23,37 23,07 23,32 565 14.314.281
26/10/2023 23,11 23,58 +3,01% 22,95 23,59 23,33 23,44 23,58 517 12.104.798
25/10/2023 23,00 22,89 0,00% 22,89 23,63 23,08 22,85 22,89 785 15.157.319
24/10/2023 23,08 22,89 -0,69% 22,82 23,29 23,00 22,89 23,04 1.175 15.967.281
23/10/2023 23,09 23,05 -0,22% 22,90 23,24 23,10 23,05 23,11 624 13.714.515
20/10/2023 23,13 23,10 -0,94% 22,87 23,25 23,01 22,96 23,10 553 14.095.186
19/10/2023 23,17 23,32 +1,08% 22,87 23,40 23,16 23,13 23,32 523 14.226.392
18/10/2023 23,40 23,07 -1,49% 22,88 23,43 23,08 22,92 23,07 834 18.406.027
17/10/2023 23,47 23,42 -0,93% 23,24 23,53 23,41 23,42 23,43 690 17.712.915
16/10/2023 23,62 23,64 -0,21% 23,42 23,77 23,54 23,51 23,64 865 17.896.019
13/10/2023 23,71 23,69 -0,63% 23,48 23,85 23,69 23,65 23,70 1.251 18.239.319
11/10/2023 23,60 23,84 +1,02% 23,54 23,84 23,67 23,63 23,84 582 14.355.403
10/10/2023 23,42 23,60 +1,37% 23,42 23,79 23,56 23,60 23,65 736 17.913.241
9/10/2023 23,60 23,28 -1,19% 23,27 23,60 23,40 23,28 23,50 803 20.140.974
6/10/2023 23,40 23,56 +1,90% 22,99 23,83 23,53 23,56 23,82 797 20.386.094
5/10/2023 23,00 23,12 +0,17% 22,96 23,50 23,22 23,12 23,46 715 18.534.139
4/10/2023 22,62 23,08 +1,63% 22,62 23,09 22,87 22,98 23,08 624 15.646.662
3/10/2023 22,89 22,71 -0,57% 22,54 22,89 22,71 22,65 22,71 943 21.772.469
2/10/2023 23,04 22,84 -0,44% 22,67 23,04 22,82 22,84 22,85 1.015 24.808.005
29/9/2023 23,15 22,94 -0,48% 22,93 23,28 23,03 22,94 23,13 821 17.408.360
28/9/2023 22,67 23,05 +2,76% 22,52 23,17 22,84 23,05 23,16 620 18.259.897
27/9/2023 22,71 22,43 -1,54% 22,43 22,89 22,66 22,43 22,70 766 18.574.130
26/9/2023 22,97 22,78 -0,96% 22,64 22,97 22,78 22,64 22,78 863 19.072.371
25/9/2023 22,94 23,00 +0,83% 22,83 23,04 22,95 22,96 23,00 763 17.406.135
22/9/2023 23,12 22,81 -1,47% 22,81 23,27 23,01 22,81 23,05 777 17.814.883
21/9/2023 23,57 23,15 -1,78% 23,01 23,60 23,23 23,15 23,16 904 21.237.373
20/9/2023 23,44 23,57 +0,17% 23,44 23,77 23,63 23,57 23,65 750 18.334.801
19/9/2023 23,42 23,53 -0,84% 23,32 23,61 23,41 23,39 23,53 778 18.115.032
18/9/2023 23,70 23,73 +1,15% 23,52 23,80 23,69 23,63 23,73 1.048 26.627.169
15/9/2023 23,57 23,46 -0,26% 23,43 23,80 23,57 23,46 23,50 851 22.431.449
14/9/2023 23,61 23,52 -0,34% 23,28 23,69 23,47 23,50 23,52 777 18.389.601
13/9/2023 23,35 23,60 +1,24% 23,31 23,75 23,58 23,50 23,60 669 15.988.837
12/9/2023 23,19 23,31 +0,34% 23,19 23,45 23,34 23,30 23,31 820 19.871.685
11/9/2023 22,86 23,23 +1,80% 22,86 23,33 23,08 23,23 23,31 876 18.239.913
8/9/2023 22,82 22,82 -0,31% 22,70 23,09 22,87 22,82 22,87 1.039 22.074.150
6/9/2023 22,99 22,89 -0,78% 22,69 23,12 22,85 22,80 22,89 1.184 23.606.866
5/9/2023 23,34 23,07 -0,86% 23,00 23,37 23,17 23,01 23,07 1.021 23.106.328
4/9/2023 23,58 23,27 -0,73% 23,22 23,59 23,34 23,27 23,50 1.113 23.076.215
1/9/2023 23,32 23,44 -0,42% 23,27 23,68 23,51 23,44 23,59 891 20.365.230
31/8/2023 23,62 23,54 +0,17% 23,17 23,88 23,35 23,34 23,54 794 17.965.338
30/8/2023 23,97 23,50 -1,96% 23,50 24,17 23,75 23,50 23,60 877 17.955.173
29/8/2023 23,85 23,97 +0,71% 23,85 24,39 24,16 23,96 23,97 819 22.187.616
28/8/2023 23,20 23,80 +2,15% 23,00 23,81 23,23 23,80 23,81 1.002 20.436.259
25/8/2023 23,40 23,30 0,00% 23,00 23,42 23,17 23,15 23,30 1.240 26.330.055
24/8/2023 23,70 23,30 -1,31% 23,30 23,77 23,46 23,30 23,32 626 14.355.859
23/8/2023 23,63 23,61 -0,17% 23,42 23,81 23,64 23,61 23,80 593 16.042.907
22/8/2023 23,40 23,65 +1,94% 23,15 23,65 23,35 23,55 23,65 538 14.728.518
21/8/2023 23,42 23,20 -1,65% 22,97 23,50 23,23 23,19 23,20 980 21.767.530
18/8/2023 23,25 23,59 +1,51% 23,15 23,65 23,36 23,45 23,63 747 18.172.275
17/8/2023 23,51 23,24 -0,26% 23,21 23,52 23,31 23,22 23,27 746 20.036.193
16/8/2023 23,46 23,30 -0,60% 23,25 23,68 23,45 23,30 23,52 831 19.728.916
15/8/2023 23,52 23,44 -0,34% 23,31 23,71 23,44 23,43 23,44 902 23.168.271
14/8/2023 23,68 23,52 -1,42% 23,49 23,83 23,64 23,51 23,65 983 22.944.653
11/8/2023 23,85 23,86 +0,42% 23,67 24,04 23,84 23,73 23,87 699 16.842.359
10/8/2023 23,87 23,76 +0,85% 23,75 24,12 23,98 23,76 23,89 735 16.242.177
9/8/2023 24,08 23,56 -3,05% 23,50 24,33 23,74 23,56 23,85 1.209 27.790.875
8/8/2023 24,34 24,30 -0,25% 23,80 24,49 24,09 24,10 24,30 1.029 27.454.495
7/8/2023 24,35 24,36 -0,12% 24,25 24,62 24,32 24,30 24,36 825 20.591.342
4/8/2023 24,63 24,39 -0,45% 24,18 24,83 24,54 24,25 24,39 858 23.189.658
3/8/2023 24,78 24,50 -1,92% 24,50 25,10 24,83 24,50 24,71 735 19.215.059
2/8/2023 24,72 24,98 +0,52% 24,55 24,98 24,72 24,86 24,98 734 19.903.464
1/8/2023 24,72 24,85 +0,08% 24,40 24,85 24,58 24,80 24,85 971 23.488.302
31/7/2023 24,92 24,83 +0,65% 24,64 25,04 24,81 24,65 24,83 869 21.890.474
28/7/2023 24,49 24,67 -0,24% 24,49 24,84 24,66 24,67 24,73 566 14.896.202
27/7/2023 24,94 24,73 -0,88% 24,50 25,00 24,68 24,70 24,73 640 15.719.530
26/7/2023 24,93 24,95 -0,12% 24,70 25,03 24,83 24,84 25,00 1.494 18.281.475
25/7/2023 24,92 24,98 +1,05% 24,72 25,24 24,93 24,92 24,98 708 19.131.414
24/7/2023 25,10 24,72 -2,49% 24,72 25,43 25,07 24,72 24,89 865 24.948.287
21/7/2023 24,82 25,35 +2,67% 24,74 25,38 25,22 25,26 25,38 686 19.220.529
20/7/2023 24,51 24,69 +0,28% 24,28 24,86 24,62 24,68 24,95 549 15.725.122
19/7/2023 24,69 24,62 +0,37% 24,38 24,79 24,54 24,50 24,62 611 14.359.811
18/7/2023 24,98 24,53 -0,81% 24,53 24,98 24,78 24,53 24,74 1.648 22.043.818
17/7/2023 24,50 24,73 +1,39% 24,33 24,90 24,66 24,73 24,90 799 19.483.991
14/7/2023 24,86 24,39 -1,77% 24,36 24,96 24,61 24,39 24,50 836 20.053.054
13/7/2023 24,51 24,83 +1,18% 24,51 24,91 24,77 24,64 24,83 556 14.523.611
12/7/2023 24,74 24,54 -1,05% 24,50 24,90 24,65 24,54 24,55 647 16.485.352
11/7/2023 25,05 24,80 -1,16% 24,40 25,06 24,63 24,66 24,80 743 18.726.548
10/7/2023 25,25 25,09 -0,32% 25,01 25,32 25,19 25,09 25,16 792 21.262.381
7/7/2023 24,98 25,17 +1,12% 24,90 25,53 25,29 25,17 25,24 722 21.842.895
6/7/2023 24,98 24,89 +0,08% 24,77 24,98 24,86 24,90 24,93 685 16.993.645
5/7/2023 24,76 24,87 +0,65% 24,67 25,24 25,00 24,87 25,07 855 26.364.008
4/7/2023 24,97 24,71 -1,16% 24,52 24,98 24,86 24,71 24,90 773 20.131.289
3/7/2023 24,66 25,00 +1,42% 24,45 25,00 24,71 24,84 25,00 1.031 27.482.143
30/6/2023 24,61 24,65 +0,04% 24,54 24,94 24,69 24,52 24,65 730 20.127.246
29/6/2023 24,42 24,64 +1,69% 24,29 24,64 24,48 24,46 24,64 582 13.726.439
28/6/2023 24,45 24,23 -0,33% 24,18 24,47 24,31 24,21 24,23 602 15.521.748
27/6/2023 24,76 24,31 -1,58% 24,21 24,82 24,44 24,31 24,52 672 20.364.103
26/6/2023 24,69 24,70 0,00% 24,55 24,93 24,73 24,70 24,75 815 19.653.325
23/6/2023 24,51 24,70 -0,28% 24,51 24,84 24,71 24,67 24,71 671 17.465.934
22/6/2023 24,77 24,77 +0,24% 24,54 24,84 24,68 24,65 24,77 655 18.172.288
21/6/2023 24,70 24,71 +0,94% 24,58 25,02 24,87 24,71 24,84 841 29.184.101
20/6/2023 24,50 24,48 -0,93% 24,29 24,74 24,54 24,48 24,74 778 22.683.337
19/6/2023 24,39 24,71 +0,08% 24,39 24,93 24,77 24,71 24,72 947 25.391.234
16/6/2023 24,46 24,69 +1,31% 24,28 24,69 24,55 24,59 24,69 851 22.341.331
15/6/2023 24,07 24,37 +1,41% 24,02 24,58 24,36 24,32 24,37 912 21.423.963
14/6/2023 23,62 24,03 +2,08% 23,62 24,15 23,88 24,03 24,11 796 23.786.190
13/6/2023 23,56 23,54 -0,51% 23,38 23,75 23,63 23,54 23,66 758 19.967.475
12/6/2023 23,67 23,66 -0,29% 23,47 23,85 23,64 23,62 23,66 1.016 25.768.649
9/6/2023 23,29 23,73 +2,68% 23,20 23,74 23,52 23,70 23,73 838 22.696.869
7/6/2023 23,20 23,11 -0,34% 23,06 23,39 23,20 23,11 23,30 761 17.805.875
6/6/2023 23,15 23,19 +0,78% 23,06 23,30 23,19 23,16 23,28 712 18.586.883
5/6/2023 22,89 23,01 +0,79% 22,75 23,09 22,88 23,00 23,01 791 20.536.133
2/6/2023 22,78 22,83 +1,74% 22,75 23,05 22,88 22,83 22,94 638 17.297.303
1/6/2023 22,54 22,44 +0,27% 22,36 22,78 22,56 22,44 22,67 734 19.494.239
31/5/2023 22,66 22,38 -0,84% 22,34 22,82 22,48 22,38 22,57 746 18.682.101
30/5/2023 22,93 22,57 -1,53% 22,35 23,02 22,58 22,56 22,57 733 17.299.002
29/5/2023 23,00 22,92 +0,53% 22,71 23,04 22,84 22,85 22,92 710 17.261.356
26/5/2023 23,06 22,80 -0,87% 22,76 23,48 23,07 22,80 23,00 651 19.214.043
25/5/2023 22,47 23,00 +2,59% 22,47 23,19 22,95 23,00 23,18 900 21.020.460
24/5/2023 22,45 22,42 -1,06% 22,30 22,64 22,45 22,42 22,50 684 18.200.107
23/5/2023 22,48 22,66 +0,98% 22,43 22,86 22,66 22,54 22,66 660 15.350.551
22/5/2023 22,72 22,44 -0,75% 22,41 22,99 22,59 22,44 22,50 906 20.204.357
19/5/2023 23,15 22,61 -1,40% 22,61 23,15 22,74 22,61 22,82 955 23.507.704
18/5/2023 23,10 22,93 -0,22% 22,81 23,15 22,92 22,93 23,00 678 16.220.295
17/5/2023 22,88 22,98 +0,57% 22,86 23,33 23,08 22,95 23,06 669 16.269.121
16/5/2023 23,01 22,85 +0,22% 22,82 23,26 23,05 22,85 23,00 709 16.956.429
15/5/2023 22,89 22,80 0,00% 22,80 23,11 22,95 22,80 23,06 897 20.460.525
12/5/2023 23,05 22,80 -0,96% 22,77 23,10 22,89 22,80 22,98 660 16.153.959
11/5/2023 22,82 23,02 +0,17% 22,69 23,22 22,98 23,02 23,13 715 17.038.769
10/5/2023 22,55 22,98 +2,22% 22,37 23,02 22,71 22,98 22,99 771 19.941.279
9/5/2023 22,30 22,48 +0,72% 22,22 22,79 22,58 22,48 22,50 773 22.189.957
8/5/2023 21,85 22,32 +2,34% 21,85 22,45 22,23 22,21 22,32 1.191 27.939.772
5/5/2023 21,20 21,81 +2,93% 21,20 21,95 21,60 21,82 21,95 732 18.444.343
4/5/2023 21,12 21,19 +0,62% 20,91 21,43 21,15 21,19 21,36 753 15.856.231
3/5/2023 21,29 21,06 -1,50% 21,06 21,39 21,18 21,05 21,25 844 20.382.401
2/5/2023 22,08 21,38 -2,95% 21,23 22,09 21,50 21,25 21,38 1.208 26.934.983
28/4/2023 21,83 22,03 +0,69% 21,65 22,10 21,91 22,03 22,10 692 18.820.828
27/4/2023 21,47 21,88 +1,96% 21,45 21,89 21,71 21,78 21,90 533 12.481.885
26/4/2023 21,75 21,46 -1,29% 21,43 21,75 21,56 21,46 21,53 593 12.997.060
25/4/2023 21,43 21,74 +2,02% 21,30 21,74 21,58 21,63 21,74 586 14.950.809
24/4/2023 21,37 21,31 -0,98% 21,31 21,68 21,47 21,31 21,48 756 17.161.117
20/4/2023 21,57 21,52 -0,60% 21,36 21,66 21,51 21,51 21,56 631 13.812.392
19/4/2023 21,93 21,65 -1,50% 21,46 21,93 21,68 21,64 21,65 647 14.915.780
18/4/2023 21,94 21,98 -0,14% 21,75 22,13 21,91 21,80 21,98 612 14.400.964
17/4/2023 22,05 22,01 -0,05% 21,76 22,14 21,88 21,90 22,01 869 17.674.686
14/4/2023 21,69 22,02 +1,57% 21,59 22,07 21,93 22,00 22,02 692 18.053.935
13/4/2023 21,82 21,68 -1,23% 21,67 21,99 21,79 21,68 21,85 567 13.795.034
12/4/2023 21,67 21,95 +1,86% 21,61 22,07 21,86 21,87 21,95 864 22.790.891
11/4/2023 21,20 21,55 +3,26% 21,20 21,72 21,52 21,55 21,60 801 20.612.114
10/4/2023 20,75 20,87 +1,07% 20,68 21,05 20,93 20,87 21,01 983 20.271.709
6/4/2023 20,98 20,65 -0,48% 20,60 20,98 20,77 20,65 20,88 633 14.388.759
5/4/2023 20,85 20,75 -0,19% 20,58 21,02 20,79 20,75 20,85 665 15.675.705
4/4/2023 20,50 20,79 +2,16% 20,40 21,00 20,77 20,79 20,84 685 16.478.271
3/4/2023 21,04 20,35 -3,92% 20,31 21,17 20,48 20,35 20,64 1.000 25.641.223
31/3/2023 21,03 21,18 +1,83% 20,87 21,33 21,07 21,09 21,18 668 14.949.104
30/3/2023 20,44 20,80 +1,27% 20,44 21,03 20,79 20,80 21,03 602 16.515.064
29/3/2023 20,29 20,54 +1,23% 20,13 20,54 20,28 20,26 20,54 525 12.738.188
28/3/2023 20,11 20,29 +1,20% 20,03 20,33 20,21 20,11 20,29 600 14.896.279
27/3/2023 20,00 20,05 +1,11% 20,00 20,26 20,13 20,05 20,17 627 13.596.549
24/3/2023 19,86 19,83 -1,44% 19,53 20,10 19,73 19,83 19,88 920 21.730.972
23/3/2023 20,32 20,12 -0,40% 19,66 20,62 19,99 20,12 20,20 1.262 29.419.171
22/3/2023 20,40 20,20 -1,75% 20,20 20,61 20,42 20,20 20,35 648 17.084.594
21/3/2023 20,19 20,56 +2,29% 20,19 20,66 20,48 20,52 20,56 732 17.851.473
20/3/2023 20,22 20,10 -1,33% 20,08 20,56 20,27 20,10 20,24 907 20.549.798
17/3/2023 20,58 20,37 -0,88% 20,17 20,58 20,29 20,30 20,39 1.109 23.691.249
16/3/2023 20,53 20,55 -0,34% 20,38 20,86 20,60 20,55 20,61 813 18.183.220
15/3/2023 20,55 20,62 +0,10% 19,99 20,62 20,24 20,57 20,62 1.526 33.514.607
14/3/2023 20,95 20,60 0,00% 20,42 20,95 20,57 20,59 20,60 1.112 25.134.582
13/3/2023 20,83 20,60 -1,39% 20,36 20,91 20,60 20,55 20,62 1.138 25.100.237
10/3/2023 21,32 20,89 -2,97% 20,70 21,48 20,94 20,76 20,89 1.633 32.946.112
9/3/2023 21,60 21,53 +0,65% 21,25 21,64 21,41 21,42 21,53 693 17.487.620
8/3/2023 21,49 21,39 +0,85% 21,31 21,75 21,52 21,39 21,69 802 21.638.844
7/3/2023 21,49 21,21 -1,12% 20,81 21,49 21,02 21,21 21,27 962 24.466.136
6/3/2023 20,94 21,45 +2,63% 20,89 21,51 21,16 21,10 21,45 1.064 27.379.138
3/3/2023 21,00 20,90 -1,65% 20,90 21,25 21,03 20,90 20,94 958 25.640.423
2/3/2023 21,56 21,25 -0,70% 20,89 21,66 21,29 21,15 21,25 847 22.223.967
1/3/2023 21,70 21,40 -1,92% 21,01 21,70 21,26 21,40 21,60 1.079 24.339.792
28/2/2023 21,65 21,82 +1,49% 21,51 22,03 21,75 21,75 21,82 629 17.797.388
27/2/2023 21,90 21,50 -1,65% 21,50 22,14 21,70 21,50 21,68 794 19.438.440
24/2/2023 22,51 21,86 -2,89% 21,80 22,64 22,00 21,86 22,07 939 20.068.407
23/2/2023 22,42 22,51 -0,04% 22,30 23,03 22,71 22,51 22,55 661 15.430.318
22/2/2023 22,90 22,52 -1,14% 22,21 22,90 22,46 22,21 22,52 625 12.924.195
17/2/2023 22,80 22,78 -0,96% 22,58 22,99 22,83 22,79 22,85 514 12.050.614
16/2/2023 22,67 23,00 +1,72% 22,49 23,00 22,74 22,74 23,00 593 15.398.900
15/2/2023 22,43 22,61 +1,25% 22,26 22,94 22,69 22,61 22,75 656 16.536.246
14/2/2023 22,70 22,33 -2,19% 22,33 22,87 22,61 22,33 22,39 729 16.487.689
13/2/2023 21,97 22,83 +4,49% 21,97 22,83 22,57 22,68 22,83 865 20.620.068
10/2/2023 21,85 21,85 -0,64% 21,80 22,11 21,95 21,85 22,04 607 14.211.610
9/2/2023 22,62 21,99 -1,79% 21,99 22,83 22,36 21,99 22,11 677 18.507.460
8/2/2023 21,30 22,39 +5,81% 21,30 22,68 22,33 22,35 22,39 1.158 35.079.124
7/2/2023 21,54 21,16 -2,04% 20,93 21,68 21,23 21,16 21,28 921 21.138.555
6/2/2023 21,36 21,60 +0,93% 21,08 21,62 21,35 21,48 21,60 893 21.398.062
3/2/2023 21,41 21,40 +0,94% 21,09 21,51 21,34 21,33 21,47 726 16.719.315
2/2/2023 21,35 21,20 -0,24% 21,14 22,00 21,54 21,20 21,45 767 19.992.993
1/2/2023 21,50 21,25 -1,21% 21,16 21,64 21,38 21,25 21,31 1.147 28.570.677
31/1/2023 21,30 21,51 +1,13% 21,21 21,79 21,65 21,51 21,59 927 17.027.339
30/1/2023 21,30 21,27 -0,14% 20,96 21,39 21,08 21,22 21,27 1.150 23.801.387
27/1/2023 21,83 21,30 -1,93% 21,19 21,99 21,37 21,25 21,30 922 20.505.099
26/1/2023 22,09 21,72 -1,72% 21,66 22,09 21,86 21,72 21,93 653 15.099.809
25/1/2023 21,78 22,10 +1,84% 21,54 22,10 21,81 22,05 22,10 691 16.875.603
24/1/2023 21,82 21,70 -1,36% 21,70 22,18 21,88 21,70 21,94 760 20.502.879
23/1/2023 22,34 22,00 -1,08% 21,64 22,38 21,95 21,86 22,00 1.147 24.357.402
20/1/2023 22,69 22,24 -2,03% 22,24 22,74 22,41 22,24 22,35 652 14.684.523
19/1/2023 22,73 22,70 -0,09% 22,36 22,76 22,51 22,53 22,70 682 15.537.879
18/1/2023 22,68 22,72 -0,70% 22,68 22,97 22,83 22,72 22,97 638 15.373.609
17/1/2023 22,19 22,88 +2,37% 22,18 22,88 22,41 22,41 22,88 580 13.278.145
16/1/2023 22,55 22,35 -0,89% 22,13 22,55 22,27 22,14 22,35 731 17.817.168
13/1/2023 22,62 22,55 -2,17% 22,42 22,85 22,55 22,55 22,65 760 17.659.040
12/1/2023 22,93 23,05 +0,39% 22,35 23,07 22,81 22,75 23,05 688 17.668.672
11/1/2023 22,43 22,96 +2,50% 22,23 22,96 22,61 22,77 22,96 696 18.690.525
10/1/2023 22,02 22,40 +1,73% 21,71 22,45 22,20 22,32 22,40 656 13.832.977
9/1/2023 21,95 22,02 +0,82% 21,78 22,17 22,00 22,01 22,02 890 20.316.904
6/1/2023 21,73 21,84 -0,14% 21,62 22,05 21,83 21,84 21,95 829 18.081.125
5/1/2023 21,05 21,87 +3,99% 21,05 21,87 21,44 21,64 21,87 734 15.019.024
4/1/2023 21,19 21,03 -1,22% 20,96 21,39 21,13 21,03 21,10 735 17.120.281
3/1/2023 21,45 21,29 -0,23% 20,90 21,50 21,14 20,92 21,29 982 21.360.064
2/1/2023 21,81 21,34 -3,00% 21,18 21,81 21,31 21,32 21,34 1.294 27.905.801
29/12/2022 21,93 22,00 +0,87% 21,91 22,23 22,03 21,95 22,00 628 13.403.017
28/12/2022 21,40 21,81 +2,39% 21,38 22,05 21,75 21,81 21,98 591 16.375.961
27/12/2022 21,95 21,30 -1,16% 21,21 21,95 21,38 21,30 21,40 649 13.941.297
26/12/2022 21,86 21,55 -1,28% 21,38 22,00 21,50 21,55 21,57 691 14.643.461
23/12/2022 21,57 21,83 +1,72% 21,57 22,09 21,90 21,77 21,83 596 14.790.588
22/12/2022 21,51 21,46 +1,04% 21,30 21,70 21,46 21,46 21,65 657 18.613.312
21/12/2022 21,32 21,24 +0,09% 21,22 21,60 21,43 21,24 21,56 683 16.379.175
20/12/2022 20,86 21,22 +1,05% 20,85 21,60 21,32 21,22 21,45 772 16.489.908
19/12/2022 20,75 21,00 +1,11% 20,48 21,00 20,77 20,92 21,00 644 14.139.020
16/12/2022 20,65 20,77 +2,06% 20,33 20,77 20,52 20,33 20,77 667 15.103.058
15/12/2022 20,29 20,35 +1,85% 19,92 20,68 20,41 20,35 20,58 747 17.874.080
14/12/2022 20,05 19,98 -0,94% 19,68 20,45 19,98 19,98 20,33 1.106 26.674.606
13/12/2022 20,73 20,17 -2,28% 20,01 20,90 20,41 20,10 20,17 1.073 25.856.424
12/12/2022 21,02 20,64 -1,71% 20,41 21,18 20,69 20,64 20,81 1.247 28.027.356
9/12/2022 21,48 21,00 -2,73% 21,00 21,48 21,14 21,00 21,22 677 15.131.489
8/12/2022 22,39 21,59 -3,62% 21,59 22,39 22,01 21,59 21,77 1.006 24.195.874
7/12/2022 22,35 22,40 +1,08% 22,30 22,64 22,43 22,38 22,39 693 19.231.880
6/12/2022 22,17 22,16 -0,58% 22,05 22,70 22,20 22,16 22,45 740 18.518.712
5/12/2022 22,58 22,29 -1,55% 22,05 22,63 22,33 22,24 22,29 933 20.247.689
2/12/2022 22,50 22,64 +1,52% 22,17 22,92 22,62 22,64 22,86 576 13.111.261
1/12/2022 22,45 22,30 -1,24% 22,26 22,60 22,42 22,30 22,55 773 21.095.188
30/11/2022 22,21 22,58 +1,26% 22,03 22,58 22,25 22,47 22,58 967 21.967.564
29/11/2022 22,10 22,30 +1,50% 21,59 22,49 22,16 22,23 22,30 896 21.598.273
28/11/2022 22,45 21,97 -2,36% 21,96 22,46 22,20 21,96 22,18 720 14.820.825
25/11/2022 22,88 22,50 -1,75% 22,30 22,98 22,56 22,29 22,50 643 13.348.847
24/11/2022 22,31 22,90 +5,05% 22,31 23,10 22,86 22,90 23,05 404 9.994.243
23/11/2022 22,59 21,80 -2,94% 21,80 22,59 22,24 21,80 22,29 608 15.144.082
22/11/2022 22,71 22,46 -1,75% 22,42 23,04 22,77 22,46 22,48 639 15.479.462
21/11/2022 22,98 22,86 -0,61% 22,59 23,19 22,81 22,65 22,86 633 14.521.581
18/11/2022 22,67 23,00 +2,22% 22,63 23,23 22,89 22,63 23,00 569 15.812.408
17/11/2022 22,44 22,50 -0,18% 22,18 23,00 22,44 22,50 23,00 765 20.248.134
16/11/2022 22,90 22,54 -2,47% 22,45 22,95 22,66 22,54 22,90 872 18.650.250
14/11/2022 22,90 23,11 +1,58% 22,58 23,25 22,79 23,04 23,11 898 20.373.590
11/11/2022 23,41 22,75 -0,87% 22,72 23,85 22,99 22,75 22,85 1.183 32.295.066
10/11/2022 23,65 22,95 -2,75% 22,89 23,65 23,19 22,94 23,20 923 25.083.509
9/11/2022 24,89 23,60 -5,83% 23,55 24,89 24,05 23,60 23,81 1.239 32.660.103
8/11/2022 24,93 25,06 +0,56% 24,52 25,06 24,74 24,78 25,06 780 21.572.806
7/11/2022 25,42 24,92 -2,35% 24,73 25,46 25,01 24,72 24,92 863 20.701.858
4/11/2022 25,36 25,52 +0,75% 25,36 25,85 25,56 25,52 25,67 758 23.674.460
3/11/2022 25,00 25,33 +1,69% 24,72 25,44 25,18 25,32 25,33 849 25.013.643
1/11/2022 25,42 24,91 -2,35% 24,91 25,75 25,40 24,91 25,40 847 30.871.482
31/10/2022 24,70 25,51 +2,78% 24,00 25,68 25,20 25,33 25,51 1.153 38.145.486
28/10/2022 24,70 24,82 +0,77% 24,53 24,93 24,76 24,82 24,91 528 16.112.786
27/10/2022 24,44 24,63 +1,27% 24,44 25,00 24,68 24,63 24,73 484 13.206.707
26/10/2022 24,87 24,32 -1,82% 24,25 24,87 24,43 24,30 24,33 583 15.873.661
25/10/2022 25,00 24,77 -0,76% 24,63 25,03 24,83 24,77 24,99 579 14.464.526
24/10/2022 25,67 24,96 -4,00% 24,70 25,67 24,99 24,92 24,96 870 21.488.382
21/10/2022 25,08 26,00 +4,63% 24,98 26,00 25,55 25,83 26,00 1.080 31.848.718
20/10/2022 24,71 24,85 0,00% 24,70 25,22 25,00 24,85 24,87 938 28.860.465
19/10/2022 24,64 24,85 +1,10% 24,60 24,85 24,70 24,73 24,85 660 15.300.217
18/10/2022 24,16 24,58 +1,07% 24,16 24,80 24,52 24,58 24,70 710 21.818.487
17/10/2022 24,01 24,32 +1,59% 24,01 24,44 24,25 24,25 24,32 703 15.939.806
14/10/2022 24,00 23,94 +1,87% 23,93 24,40 24,17 23,94 24,06 602 16.549.199
13/10/2022 24,09 23,50 -2,77% 23,50 24,35 24,04 23,50 24,30 815 17.212.402
11/10/2022 24,21 24,17 -0,29% 24,07 24,36 24,22 24,17 24,30 745 16.634.441
10/10/2022 24,54 24,24 -1,22% 24,20 24,54 24,33 24,24 24,25 812 21.501.462
7/10/2022 24,72 24,54 -0,85% 24,12 24,72 24,31 24,47 24,54 747 17.536.620
6/10/2022 24,89 24,75 -0,60% 24,52 25,00 24,75 24,59 24,75 717 19.179.067
5/10/2022 24,89 24,90 +0,40% 24,75 25,14 24,92 24,76 24,90 718 22.405.123
4/10/2022 24,75 24,80 +1,14% 24,56 25,15 24,83 24,80 24,95 1.001 27.391.034
3/10/2022 23,95 24,52 +4,56% 23,86 24,85 24,55 24,52 24,60 1.228 43.565.878
30/9/2022 23,57 23,45 -0,64% 23,33 23,63 23,50 23,45 23,50 696 18.252.853
29/9/2022 23,10 23,60 +1,86% 23,05 23,60 23,34 23,53 23,60 515 14.133.113
28/9/2022 23,22 23,17 -0,09% 22,95 23,47 23,27 23,17 23,34 598 15.870.429
27/9/2022 23,56 23,19 +1,22% 23,07 23,65 23,28 23,10 23,19 508 14.800.079
26/9/2022 23,83 22,91 -4,14% 22,91 23,83 23,35 22,91 23,49 765 19.464.661
23/9/2022 24,22 23,90 -1,73% 23,60 24,22 23,76 23,79 23,90 641 15.874.548
22/9/2022 23,86 24,32 +2,01% 23,86 24,36 24,10 24,20 24,32 638 20.613.909
21/9/2022 23,94 23,84 -1,00% 23,71 24,15 23,89 23,84 23,90 761 23.378.068
20/9/2022 23,29 24,08 +4,47% 23,26 24,08 23,89 24,06 24,08 1.161 34.830.711
19/9/2022 22,62 23,05 +0,70% 22,45 23,49 23,02 23,05 23,40 827 21.239.756
16/9/2022 22,70 22,89 +1,51% 22,42 22,89 22,56 22,60 22,97 606 15.158.017
15/9/2022 22,67 22,55 -0,40% 22,49 22,98 22,70 22,55 22,76 738 16.484.222
14/9/2022 22,82 22,64 -1,09% 22,49 22,85 22,66 22,55 22,64 605 15.256.264
13/9/2022 23,00 22,89 -0,48% 22,71 23,03 22,87 22,76 22,89 592 15.948.694
12/9/2022 22,83 23,00 +0,70% 22,83 23,24 23,05 23,00 23,01 786 18.811.980

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.