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.

ITUB4F - ITAUUNIBANCO - PN EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 38,36 38,20 -0,44% 37,78 38,68 38,06 38,20 38,22 5.819 163.018.874
5/9/2025 38,29 38,37 +0,84% 38,09 38,81 38,36 38,37 38,40 4.962 171.013.121
4/9/2025 37,75 38,05 +0,79% 37,50 38,35 37,88 38,03 38,05 4.518 147.329.989
3/9/2025 38,16 37,75 -1,05% 37,64 38,28 37,91 37,74 37,75 6.034 172.302.300
2/9/2025 38,17 38,15 -1,14% 37,97 38,50 38,23 38,15 38,21 6.169 170.852.161
1/9/2025 38,72 38,59 +0,23% 38,49 39,05 38,79 38,59 38,65 8.821 220.796.272
29/8/2025 38,35 38,50 +0,42% 38,34 38,65 38,48 38,50 38,52 6.971 198.823.210
28/8/2025 37,87 38,34 +2,27% 37,71 38,70 38,32 38,30 38,34 5.279 186.596.984
27/8/2025 36,80 37,49 +1,76% 36,67 37,59 37,12 37,49 37,55 4.393 144.028.539
26/8/2025 37,20 36,84 -0,70% 36,56 37,29 36,87 36,83 36,89 6.078 158.614.927
25/8/2025 37,41 37,10 -0,54% 37,10 37,59 37,27 37,10 37,11 5.002 142.383.230
22/8/2025 36,50 37,30 +2,44% 36,38 37,42 37,09 37,25 37,30 4.954 170.000.999
21/8/2025 36,00 36,41 +0,11% 35,95 36,43 36,24 36,35 36,41 4.803 142.994.722
20/8/2025 36,35 36,37 +0,11% 36,06 36,52 36,36 36,37 36,40 5.828 214.401.812
19/8/2025 36,86 36,33 -3,25% 35,95 36,86 36,35 36,30 36,33 7.491 240.915.339
18/8/2025 37,55 37,55 +0,32% 37,55 38,04 37,79 37,55 37,73 5.242 186.432.681
15/8/2025 37,85 37,43 -0,61% 37,35 37,88 37,55 37,43 37,45 4.038 144.967.052
14/8/2025 37,40 37,66 -0,13% 37,29 38,00 37,69 37,66 37,75 4.062 144.510.922
13/8/2025 38,03 37,71 -0,82% 37,65 38,12 37,87 37,70 37,71 4.436 164.777.055
12/8/2025 37,25 38,02 +2,45% 37,23 38,26 37,86 38,02 38,07 5.463 199.000.169
11/8/2025 36,85 37,11 +0,13% 36,75 37,34 37,08 37,11 37,28 5.281 162.603.279
8/8/2025 36,60 37,06 +0,43% 36,49 37,14 36,93 37,05 37,06 4.377 165.748.621
7/8/2025 36,20 36,90 +1,79% 36,13 37,00 36,72 36,89 36,90 5.560 212.495.330
6/8/2025 36,23 36,25 +1,51% 36,06 37,15 36,37 36,24 36,25 9.983 501.274.633
5/8/2025 35,20 35,71 +1,02% 35,07 35,93 35,57 35,66 35,71 4.771 150.822.202
4/8/2025 35,21 35,35 +1,58% 35,04 35,52 35,27 35,35 35,37 5.112 151.345.682
1/8/2025 35,50 34,80 -0,57% 34,78 35,61 35,13 34,80 34,89 5.264 159.816.860
31/7/2025 34,70 35,00 0,00% 34,63 35,22 34,90 34,98 35,00 4.466 136.642.760
30/7/2025 34,50 35,00 +0,86% 34,31 35,25 34,65 35,00 35,02 4.597 145.221.100
29/7/2025 34,45 34,70 +0,64% 34,38 34,87 34,70 34,70 34,76 5.032 131.125.545
28/7/2025 35,21 34,48 -2,54% 34,16 35,38 34,53 34,45 34,48 6.898 169.474.553
25/7/2025 35,00 35,38 +1,03% 34,95 35,49 35,29 35,27 35,38 3.121 110.391.509
24/7/2025 35,30 35,02 -1,35% 34,85 35,37 35,02 35,02 35,07 3.678 121.645.669
23/7/2025 34,95 35,50 +0,85% 34,87 35,53 35,31 35,50 35,52 3.840 113.647.823
22/7/2025 35,50 35,20 -0,56% 34,95 35,72 35,28 35,15 35,20 4.794 135.670.291
21/7/2025 35,05 35,40 +1,14% 35,00 35,57 35,35 35,40 35,43 5.496 167.419.551
18/7/2025 35,49 35,00 -2,23% 35,00 35,72 35,37 35,00 35,07 4.425 126.655.143
17/7/2025 35,20 35,80 +1,85% 35,15 35,84 35,55 35,75 35,80 4.158 134.534.559
16/7/2025 35,02 35,15 +0,63% 34,88 35,30 35,08 35,14 35,15 4.855 126.696.319
15/7/2025 35,00 34,93 +0,20% 34,71 35,22 34,93 34,90 34,93 6.525 149.014.857
14/7/2025 34,95 34,86 -0,11% 34,52 35,03 34,86 34,85 34,86 7.355 157.472.546
11/7/2025 35,25 34,90 -1,13% 34,74 35,44 34,91 34,84 34,90 7.081 192.676.228
10/7/2025 35,60 35,30 -3,02% 35,25 36,05 35,50 35,28 35,30 8.891 274.361.817
9/7/2025 36,99 36,40 -1,86% 36,27 37,13 36,52 36,34 36,40 5.562 136.378.606
8/7/2025 37,22 37,09 -0,64% 36,90 37,32 37,11 37,06 37,09 4.870 127.911.311
7/7/2025 37,80 37,33 -1,30% 37,15 37,81 37,42 37,30 37,33 6.272 161.563.843
4/7/2025 37,69 37,82 -0,32% 37,59 37,98 37,80 37,82 37,83 5.352 140.110.137
3/7/2025 36,80 37,94 +3,52% 36,80 37,94 37,46 37,74 37,94 5.527 163.547.648
2/7/2025 37,08 36,65 -0,97% 36,55 37,28 36,79 36,65 36,86 5.930 164.582.127
1/7/2025 36,93 37,01 +0,03% 36,64 37,17 36,96 37,00 37,01 6.452 162.174.162
30/6/2025 36,25 37,00 +2,21% 35,92 37,00 36,55 36,95 37,00 7.033 184.013.329
27/6/2025 36,23 36,20 -0,28% 35,94 36,36 36,16 36,20 36,26 4.076 127.417.043
26/6/2025 36,70 36,30 -0,55% 36,20 36,79 36,42 36,26 36,30 5.072 127.625.360
25/6/2025 37,10 36,50 -2,59% 36,43 37,24 36,73 36,50 36,67 3.897 120.504.079
24/6/2025 36,70 37,47 +2,88% 36,56 37,58 37,25 37,38 37,47 4.171 139.116.558
23/6/2025 36,74 36,42 -0,87% 36,15 37,00 36,37 36,40 36,42 5.344 136.533.154
20/6/2025 36,50 36,74 -0,03% 36,40 36,75 36,52 36,62 36,74 4.456 123.929.855
18/6/2025 37,06 36,75 -0,84% 36,72 37,12 36,89 36,75 36,94 4.411 122.272.614
17/6/2025 36,83 37,06 +0,93% 36,78 37,09 36,93 36,97 37,06 4.754 124.030.707
16/6/2025 36,49 36,72 +1,05% 36,35 37,21 36,90 36,71 36,87 5.995 184.104.099
13/6/2025 36,52 36,34 -0,25% 35,92 36,52 36,20 36,30 36,34 4.982 129.476.355
12/6/2025 36,30 36,43 -0,05% 36,10 36,83 36,55 36,43 36,52 4.235 129.177.627
11/6/2025 36,00 36,45 +1,17% 35,76 36,58 36,25 36,39 36,45 4.193 130.153.760
10/6/2025 36,50 36,03 -0,74% 35,98 36,56 36,21 36,03 36,05 4.648 132.058.734
9/6/2025 36,40 36,30 -0,60% 35,87 36,64 36,31 36,30 36,39 5.989 166.752.286
6/6/2025 36,49 36,52 +0,38% 36,32 36,75 36,50 36,42 36,52 4.956 136.228.937
5/6/2025 37,10 36,38 -1,17% 36,38 37,18 36,67 36,38 36,40 5.288 130.909.330
4/6/2025 37,19 36,81 -0,65% 36,67 37,29 36,96 36,81 36,98 5.063 168.743.446
3/6/2025 37,15 37,05 +0,03% 36,80 37,28 36,99 36,96 37,05 5.829 167.722.984
2/6/2025 37,69 37,04 -0,72% 37,03 37,74 37,21 37,03 37,04 6.659 178.077.006
30/5/2025 37,56 37,31 -0,74% 37,11 37,71 37,41 37,31 37,45 5.904 170.843.356
29/5/2025 37,79 37,59 -0,13% 37,35 37,96 37,56 37,46 37,59 4.803 140.473.207
28/5/2025 38,10 37,64 -0,66% 37,64 38,10 37,84 37,64 37,82 4.445 132.279.484
27/5/2025 37,86 37,89 +0,26% 37,86 38,60 38,13 37,89 37,98 4.783 161.652.162
26/5/2025 37,63 37,79 +0,43% 37,51 38,25 37,81 37,76 37,79 4.847 140.440.180
23/5/2025 36,79 37,63 +0,75% 36,37 37,66 37,21 37,45 37,63 4.654 158.868.572
22/5/2025 37,49 37,35 -0,43% 37,16 37,73 37,46 37,35 37,38 5.723 158.585.823
21/5/2025 38,30 37,51 -2,06% 37,23 38,30 37,60 37,51 37,53 5.230 173.841.771
20/5/2025 38,35 38,30 -0,21% 37,85 38,45 38,12 38,28 38,30 6.906 180.987.591
19/5/2025 37,90 38,38 +1,21% 37,73 38,58 38,30 38,35 38,38 6.805 179.284.879
16/5/2025 37,50 37,92 +0,45% 37,35 38,00 37,71 37,90 37,92 4.188 175.151.009
15/5/2025 37,20 37,75 +1,32% 37,18 37,75 37,46 37,59 37,75 5.254 167.580.956
14/5/2025 37,02 37,26 +0,84% 36,82 37,33 37,11 37,21 37,26 5.843 153.691.827
13/5/2025 36,48 36,95 +1,59% 36,48 37,10 36,81 36,78 36,95 5.992 166.561.871
12/5/2025 37,46 36,37 -2,31% 36,27 37,46 36,65 36,37 36,40 6.303 218.190.594
9/5/2025 35,63 37,23 +5,26% 35,49 37,25 36,89 37,19 37,23 7.718 403.844.983
8/5/2025 35,39 35,37 +1,26% 35,16 35,98 35,57 35,29 35,37 4.698 144.674.551
7/5/2025 34,90 34,93 +0,49% 34,72 35,15 34,94 34,93 35,02 5.956 199.987.230
6/5/2025 34,84 34,76 +0,12% 34,42 34,90 34,72 34,73 34,76 5.877 141.213.753
5/5/2025 35,27 34,72 -0,94% 34,72 35,40 35,04 34,71 34,72 6.758 175.186.287
2/5/2025 35,40 35,05 -0,71% 34,75 35,66 35,12 35,00 35,05 7.928 192.252.356
29/4/2025 35,07 35,30 +0,86% 34,86 35,41 35,21 35,30 35,33 6.284 154.198.534
28/4/2025 34,62 35,00 +1,30% 34,48 35,05 34,88 34,94 35,00 7.080 174.300.059
25/4/2025 34,75 34,55 -0,72% 34,50 34,97 34,67 34,55 34,65 6.274 186.361.654
24/4/2025 34,20 34,80 +2,38% 34,07 34,80 34,57 34,76 34,80 7.025 173.128.747
23/4/2025 33,68 33,99 +1,95% 33,41 34,15 33,95 33,99 34,11 5.932 173.003.876
22/4/2025 32,80 33,34 +2,24% 32,65 33,52 33,20 33,34 33,49 6.925 182.482.997
17/4/2025 32,70 32,61 -0,34% 32,36 32,83 32,65 32,61 32,66 5.038 118.022.843
16/4/2025 32,68 32,72 +0,21% 32,50 32,92 32,67 32,70 32,72 6.390 135.714.361
15/4/2025 32,32 32,65 +1,37% 32,20 32,78 32,60 32,65 32,69 7.500 142.813.376
14/4/2025 32,20 32,21 +1,29% 31,81 32,52 32,24 32,21 32,28 6.417 147.453.343
11/4/2025 31,70 31,80 +0,95% 31,45 32,12 31,85 31,77 31,98 5.097 144.319.697
10/4/2025 31,78 31,50 -1,25% 31,13 32,04 31,60 31,42 31,50 4.645 149.439.817
9/4/2025 31,00 31,90 +2,67% 30,82 32,34 31,62 31,90 31,93 7.009 234.207.114
8/4/2025 31,50 31,07 -0,35% 31,00 31,78 31,34 31,07 31,18 11.347 224.040.461
7/4/2025 30,90 31,18 +0,16% 30,55 32,00 31,12 31,18 31,21 12.372 310.986.340
4/4/2025 31,70 31,13 -2,84% 30,92 31,82 31,17 31,13 31,15 8.593 206.574.544
3/4/2025 31,25 32,04 +2,04% 31,05 32,19 31,84 31,95 32,04 5.665 185.202.019
2/4/2025 31,40 31,40 0,00% 31,18 31,62 31,36 31,40 31,42 4.914 139.274.497
1/4/2025 31,33 31,40 0,00% 31,18 31,67 31,44 31,38 31,40 7.166 153.207.656
31/3/2025 31,69 31,40 -1,51% 31,12 31,88 31,39 31,40 31,42 7.592 175.169.249
28/3/2025 31,95 31,88 -0,99% 31,48 32,13 31,73 31,75 31,88 7.884 176.611.125
27/3/2025 32,19 32,20 +0,59% 31,97 32,30 32,07 32,06 32,20 4.413 142.184.257
26/3/2025 32,70 32,01 -1,20% 31,96 32,74 32,17 32,01 32,10 9.525 173.146.240
25/3/2025 32,31 32,40 +0,93% 32,17 32,95 32,58 32,40 32,53 7.405 185.111.403
24/3/2025 32,13 32,10 -0,06% 31,95 32,44 32,12 32,10 32,20 9.621 179.352.266
21/3/2025 32,09 32,12 +0,06% 31,98 32,36 32,12 32,09 32,12 6.632 167.640.655
20/3/2025 32,38 32,10 -0,93% 31,87 32,56 32,16 32,10 32,15 7.863 207.675.322
19/3/2025 32,50 32,40 +0,06% 32,25 32,60 32,41 32,38 32,40 8.520 174.933.818
18/3/2025 32,32 32,38 -8,17% 32,17 32,59 32,38 32,38 32,40 9.706 228.289.413
17/3/2025 34,34 35,26 +2,68% 34,25 35,45 35,03 35,21 35,26 6.271 220.074.104
14/3/2025 33,38 34,34 +3,31% 33,33 34,55 34,14 34,31 34,34 10.525 222.943.714
13/3/2025 32,75 33,24 +1,28% 32,55 33,32 33,10 33,19 33,24 5.815 193.184.547
12/3/2025 32,80 32,82 +0,52% 32,43 33,10 32,63 32,70 32,82 6.505 163.699.704
11/3/2025 33,11 32,65 -1,39% 32,43 33,12 32,63 32,65 32,77 6.827 160.725.355
10/3/2025 33,00 33,11 +1,50% 32,27 33,11 32,64 32,89 33,11 8.126 200.540.070
7/3/2025 32,52 32,62 +0,03% 32,26 32,93 32,64 32,62 32,64 11.428 264.868.504
6/3/2025 32,40 32,61 +1,27% 32,21 32,74 32,46 32,46 32,61 8.707 184.356.755
5/3/2025 32,34 32,20 +0,31% 32,02 32,59 32,36 32,20 32,57 7.755 128.737.252
28/2/2025 32,77 32,10 -1,98% 32,08 33,03 32,44 32,10 32,35 7.889 186.866.685
27/2/2025 32,77 32,75 0,00% 32,75 33,11 32,94 32,75 32,80 4.636 114.022.102
26/2/2025 33,10 32,75 -0,15% 32,75 33,18 32,89 32,75 32,94 5.030 132.619.457
25/2/2025 32,52 32,80 +0,28% 32,52 33,13 32,91 32,80 32,94 6.140 124.396.384
24/2/2025 33,03 32,71 -0,30% 32,32 33,15 32,74 32,51 32,71 8.983 152.455.933
21/2/2025 32,83 32,81 -0,03% 32,55 32,83 32,68 32,71 32,81 5.940 134.064.361
20/2/2025 33,05 32,82 -0,67% 32,66 33,20 32,79 32,78 32,83 6.891 152.694.435
19/2/2025 33,19 33,04 -1,14% 32,76 33,19 32,92 32,92 33,04 5.955 123.354.793
18/2/2025 33,32 33,42 -4,38% 32,86 33,43 33,15 33,35 33,42 5.159 165.557.806
17/2/2025 34,77 34,95 +0,14% 34,77 35,29 35,09 34,95 34,97 8.832 219.663.664
14/2/2025 34,06 34,90 +2,50% 34,05 34,90 34,55 34,83 34,90 7.106 149.504.556
13/2/2025 33,99 34,05 +0,35% 33,57 34,05 33,79 33,94 34,05 5.877 134.372.480
12/2/2025 34,40 33,93 -2,11% 33,53 34,60 33,94 33,87 33,95 8.708 194.785.103
11/2/2025 34,25 34,66 +0,90% 34,15 34,88 34,67 34,66 34,77 7.187 161.930.277
10/2/2025 33,93 34,35 +1,30% 33,93 34,52 34,30 34,35 34,40 6.712 183.161.036
7/2/2025 34,30 33,91 -0,88% 33,70 34,47 34,07 33,91 33,92 6.475 171.338.412
6/2/2025 33,38 34,21 +0,41% 32,99 34,38 33,79 34,21 34,25 9.067 274.370.488
5/2/2025 33,81 34,07 +1,34% 33,76 34,40 34,07 34,07 34,28 6.398 167.345.582
4/2/2025 33,48 33,62 +0,21% 33,23 33,89 33,64 33,62 33,67 5.539 131.132.305
3/2/2025 33,69 33,55 -1,64% 33,24 33,79 33,50 33,48 33,55 8.488 174.883.832
31/1/2025 34,10 34,11 -0,29% 33,83 34,20 34,06 33,87 34,11 5.420 131.445.720
30/1/2025 33,25 34,21 +2,58% 33,25 34,21 33,88 33,91 34,21 3.817 134.239.513
29/1/2025 33,42 33,35 +0,45% 33,10 33,54 33,36 33,31 33,35 4.310 112.005.426
28/1/2025 33,17 33,20 -0,12% 32,97 33,45 33,20 33,20 33,29 5.183 115.610.379
27/1/2025 32,35 33,24 +2,62% 32,32 33,30 32,89 33,24 33,26 5.953 134.195.529
24/1/2025 32,54 32,39 -0,34% 32,31 32,60 32,44 32,39 32,47 3.985 102.425.985
23/1/2025 32,61 32,50 0,00% 32,32 32,87 32,56 32,35 32,50 4.516 116.394.290
22/1/2025 32,73 32,50 -0,91% 32,50 32,96 32,66 32,50 32,60 4.332 112.205.161
21/1/2025 32,50 32,80 +0,92% 32,47 32,89 32,69 32,71 32,80 4.858 110.614.691
20/1/2025 32,35 32,50 -0,09% 32,20 32,89 32,64 32,50 32,89 8.649 150.182.468
17/1/2025 32,12 32,53 +1,47% 32,09 32,57 32,37 32,27 32,53 5.011 123.235.815
16/1/2025 32,22 32,06 +0,12% 31,85 32,38 32,06 32,06 32,07 4.721 121.981.580
15/1/2025 30,95 32,02 +4,13% 30,88 32,28 31,69 32,02 32,14 4.128 150.265.825
14/1/2025 30,86 30,75 0,00% 30,42 30,95 30,78 30,75 30,90 4.682 115.726.492
13/1/2025 30,60 30,75 +0,56% 30,55 31,12 30,86 30,75 30,88 4.130 136.183.638
10/1/2025 31,07 30,58 -1,64% 30,57 31,14 30,76 30,58 30,80 5.265 114.130.186
9/1/2025 30,99 31,09 +0,48% 30,94 31,15 31,04 31,05 31,09 4.401 102.102.087
8/1/2025 31,26 30,94 -1,31% 30,87 31,42 31,04 30,94 31,08 6.375 143.268.990
7/1/2025 31,30 31,35 +0,74% 31,16 31,85 31,56 31,35 31,52 6.388 143.091.174
6/1/2025 30,25 31,12 +4,39% 30,01 31,25 30,97 31,12 31,20 37.130 273.942.406
3/1/2025 30,57 29,81 -2,20% 29,81 30,65 30,25 29,80 30,04 8.652 155.266.739
2/1/2025 30,68 30,48 -0,97% 30,25 30,85 30,55 30,48 30,55 8.609 162.837.084
30/12/2024 30,86 30,78 -0,48% 30,78 31,07 30,88 30,78 30,95 6.286 139.313.713
27/12/2024 31,28 30,93 -1,12% 30,78 31,28 31,01 30,90 30,93 5.506 117.472.303
26/12/2024 30,89 31,28 +1,30% 30,80 31,28 31,03 31,10 31,28 8.379 166.912.169
23/12/2024 31,19 30,88 -1,59% 30,76 31,48 30,99 30,88 30,95 10.450 210.646.379
20/12/2024 31,13 31,38 +1,06% 31,12 31,52 31,27 31,37 31,38 7.355 145.785.006
19/12/2024 30,99 31,05 +0,19% 30,91 31,55 31,26 31,05 31,11 6.432 175.117.507
18/12/2024 31,88 30,99 -3,04% 30,85 31,96 31,25 30,99 31,15 5.181 178.940.102
17/12/2024 31,75 31,96 +0,98% 31,60 32,17 31,87 31,80 31,96 5.908 149.050.981
16/12/2024 32,06 31,65 -1,09% 31,65 32,18 31,93 31,65 31,75 7.105 146.658.430
13/12/2024 32,48 32,00 -1,23% 32,00 32,63 32,32 32,00 32,09 5.381 133.601.305
12/12/2024 33,02 32,40 -2,70% 32,37 33,30 32,74 32,40 32,53 5.357 143.273.335
11/12/2024 32,99 33,30 +0,30% 32,64 33,74 33,08 33,30 33,40 4.917 158.582.778
10/12/2024 32,79 33,20 +1,25% 32,61 33,20 32,92 33,01 33,20 6.033 162.341.094
9/12/2024 32,73 32,79 +0,21% 32,73 33,12 32,93 32,79 32,89 6.115 135.695.086
6/12/2024 33,31 32,72 -2,33% 32,68 33,39 32,95 32,72 32,85 7.785 153.221.716
5/12/2024 32,90 33,50 +2,92% 32,85 33,50 33,24 33,45 33,50 5.164 141.430.841
4/12/2024 32,48 32,55 0,00% 32,38 32,85 32,63 32,55 32,58 5.230 148.056.211
3/12/2024 32,21 32,55 +1,09% 32,18 32,55 32,35 32,40 32,55 6.989 172.271.173
2/12/2024 32,50 32,20 -0,62% 32,00 32,58 32,26 32,20 32,30 11.844 199.673.480
29/11/2024 32,90 32,40 -0,55% 32,20 32,92 32,52 32,40 32,85 10.300 222.033.667
28/11/2024 33,80 32,58 -4,01% 32,58 33,90 33,19 32,58 32,90 8.660 188.778.083
27/11/2024 34,57 33,94 -2,33% 33,73 34,85 34,20 33,94 34,02 6.221 166.240.063
26/11/2024 34,10 34,75 +1,79% 34,08 35,15 34,70 34,75 34,80 5.402 144.175.955
25/11/2024 34,11 34,14 -0,18% 33,97 34,21 34,08 34,10 34,14 5.706 139.104.642
22/11/2024 34,34 34,20 +0,59% 33,93 34,39 34,09 34,10 34,20 5.074 126.548.576
21/11/2024 34,30 34,00 -1,39% 34,00 34,44 34,24 34,00 34,10 5.911 147.540.109
19/11/2024 34,30 34,48 +0,76% 34,16 34,70 34,51 34,48 34,67 4.711 123.646.156
18/11/2024 34,42 34,22 +0,03% 34,20 34,56 34,37 34,22 34,29 7.660 158.129.041
14/11/2024 34,52 34,21 -0,84% 34,18 34,60 34,40 34,21 34,30 5.572 127.871.106
13/11/2024 34,71 34,50 -0,58% 34,31 34,91 34,52 34,50 34,56 4.627 135.743.505
12/11/2024 35,29 34,70 -0,86% 34,66 35,29 34,97 34,70 34,85 5.927 130.966.628
11/11/2024 35,08 35,00 -0,20% 34,95 35,42 35,15 35,00 35,05 5.718 138.254.685
8/11/2024 35,21 35,07 -1,24% 34,90 35,60 35,09 35,07 35,11 5.793 153.639.144
7/11/2024 36,17 35,51 -1,96% 35,51 36,48 35,93 35,51 35,69 4.011 133.515.514
6/11/2024 36,30 36,22 -0,06% 35,54 36,42 36,06 36,22 36,28 7.006 163.891.319
5/11/2024 35,73 36,24 +2,55% 35,53 36,65 36,13 36,24 36,25 5.211 231.655.762
4/11/2024 35,03 35,34 +1,67% 34,88 35,53 35,22 35,27 35,34 6.186 147.062.880
1/11/2024 35,16 34,76 -0,69% 34,76 35,30 35,08 34,76 34,79 5.480 118.707.629
31/10/2024 35,25 35,00 -0,54% 35,00 35,59 35,24 35,00 35,13 4.156 117.220.304
30/10/2024 35,30 35,19 -0,62% 35,05 35,58 35,28 35,19 35,32 3.459 109.293.024
29/10/2024 35,80 35,41 -0,92% 35,34 35,94 35,62 35,35 35,41 4.784 119.448.193
28/10/2024 35,57 35,74 +1,51% 35,41 35,91 35,74 35,74 35,83 4.006 127.926.368
25/10/2024 35,72 35,21 -1,43% 35,21 35,80 35,42 35,21 35,30 3.805 101.154.981
24/10/2024 35,38 35,72 +0,99% 35,29 35,91 35,58 35,71 35,77 4.607 127.052.364
23/10/2024 34,90 35,37 +0,20% 34,90 35,40 35,22 35,26 35,37 3.760 102.632.671
22/10/2024 35,04 35,30 +0,40% 34,82 35,30 35,06 35,27 35,30 4.338 144.892.806
21/10/2024 35,39 35,16 -0,20% 35,00 35,49 35,18 35,15 35,16 5.909 154.753.021
18/10/2024 35,25 35,23 +0,26% 35,03 35,38 35,19 35,20 35,23 3.587 102.572.117
17/10/2024 35,04 35,14 +0,11% 34,53 35,44 35,07 35,13 35,14 3.584 122.309.178
16/10/2024 35,25 35,10 +0,06% 34,85 35,27 35,07 35,10 35,14 6.695 132.408.040
15/10/2024 34,86 35,08 +0,60% 34,73 35,32 35,03 35,08 35,21 5.610 131.800.297
14/10/2024 34,71 34,87 +0,61% 34,63 35,06 34,83 34,87 34,88 6.268 123.784.400
11/10/2024 34,87 34,66 -0,40% 34,56 35,00 34,72 34,66 34,67 5.112 105.291.193
10/10/2024 34,90 34,80 +0,58% 34,57 34,97 34,82 34,80 34,90 5.038 121.387.658
9/10/2024 35,00 34,60 -2,32% 34,60 35,35 34,91 34,60 34,75 6.056 157.778.356
8/10/2024 35,05 35,42 +0,34% 34,92 35,51 35,33 35,37 35,42 5.487 131.302.774
7/10/2024 35,15 35,30 +0,89% 34,85 35,31 35,12 35,23 35,30 5.568 142.211.214
4/10/2024 34,70 34,99 +0,55% 34,65 35,15 34,89 34,99 35,07 5.139 129.195.785
3/10/2024 35,40 34,80 -2,66% 34,66 35,60 34,89 34,80 34,92 4.959 166.059.337
2/10/2024 35,85 35,75 +0,45% 35,51 36,25 35,82 35,75 35,76 5.085 140.215.052
1/10/2024 36,20 35,59 -1,41% 35,42 36,29 35,78 35,55 35,59 8.394 167.187.927
30/9/2024 36,65 36,10 -1,50% 36,10 36,98 36,58 36,10 36,20 5.281 116.941.399
26/9/2024 36,33 36,65 +1,19% 36,18 36,90 36,59 36,64 36,65 5.307 140.494.657
25/9/2024 35,75 36,22 +1,09% 35,73 36,22 36,00 36,19 36,22 4.456 117.701.268
24/9/2024 36,00 35,83 +0,31% 35,54 36,33 35,89 35,75 35,83 4.717 130.438.805
23/9/2024 35,85 35,72 -0,81% 35,56 35,98 35,75 35,72 35,76 5.384 129.729.664
20/9/2024 36,37 36,01 -1,77% 35,92 36,50 36,06 35,97 36,01 5.431 120.641.706
19/9/2024 36,70 36,66 -0,19% 36,37 37,03 36,64 36,65 36,66 5.717 123.722.122
18/9/2024 36,91 36,73 -0,14% 36,57 37,03 36,79 36,67 36,73 4.929 117.676.288
17/9/2024 36,94 36,78 -0,78% 36,66 37,00 36,78 36,78 36,80 5.302 116.565.278
16/9/2024 37,01 37,07 -0,19% 36,84 37,22 37,00 37,07 37,14 4.758 119.778.781
13/9/2024 37,20 37,14 +0,13% 36,59 37,33 36,97 37,12 37,14 4.746 124.710.521
12/9/2024 37,40 37,09 -0,32% 36,71 37,50 37,02 37,09 37,10 5.839 117.419.197
11/9/2024 37,50 37,21 -0,77% 37,13 37,54 37,35 37,20 37,21 4.239 116.735.348
10/9/2024 37,28 37,50 +0,75% 37,01 37,50 37,27 37,37 37,50 5.165 118.856.385
9/9/2024 36,99 37,22 +0,40% 36,97 37,44 37,25 37,22 37,37 6.130 124.990.707
6/9/2024 37,66 37,07 -1,17% 36,87 37,69 37,10 37,04 37,07 5.718 133.880.636
5/9/2024 37,20 37,51 +0,94% 36,96 37,60 37,36 37,51 37,53 5.660 144.054.348
4/9/2024 37,10 37,16 +0,84% 37,00 37,78 37,43 37,16 37,20 5.979 157.213.307
3/9/2024 36,50 36,85 +0,68% 36,37 36,99 36,74 36,84 36,85 4.098 136.652.432
2/9/2024 36,62 36,60 0,00% 36,37 36,68 36,54 36,46 36,60 6.428 155.977.336
30/8/2024 36,95 36,60 -1,08% 36,42 36,96 36,65 36,58 36,60 7.171 159.525.846
29/8/2024 37,25 37,00 -1,33% 36,95 37,36 37,18 37,00 37,05 4.010 102.349.210
28/8/2024 36,40 37,50 +2,26% 35,62 37,50 36,94 37,48 37,50 5.540 152.359.409
27/8/2024 36,54 36,67 +0,30% 36,34 36,70 36,53 36,61 36,67 6.010 123.416.217
26/8/2024 36,54 36,56 +0,16% 36,25 36,69 36,49 36,54 36,56 6.308 144.271.848
23/8/2024 36,74 36,50 -0,90% 36,38 37,05 36,71 36,50 36,51 4.809 124.219.810
22/8/2024 36,40 36,83 -0,65% 36,27 36,83 36,50 36,71 36,83 7.816 206.965.379
21/8/2024 37,35 37,07 -0,46% 36,93 37,38 37,10 37,05 37,07 5.259 137.579.461
20/8/2024 37,16 37,24 +0,65% 36,74 37,35 37,10 37,24 37,30 6.767 170.959.792
19/8/2024 36,80 37,00 +0,63% 36,79 37,25 37,02 37,00 37,04 11.663 197.168.730
16/8/2024 37,10 36,77 -0,81% 36,63 37,48 36,98 36,75 36,77 4.984 184.073.590
15/8/2024 36,47 37,07 +1,48% 36,47 37,09 36,87 37,01 37,07 5.049 175.247.857
14/8/2024 35,58 36,53 +2,50% 35,30 36,78 36,29 36,50 36,53 8.107 192.998.932
13/8/2024 34,80 35,64 +2,95% 34,61 35,64 35,21 35,54 35,64 7.383 174.895.902
12/8/2024 34,57 34,62 +0,17% 34,47 34,80 34,65 34,61 34,62 4.411 145.775.672
9/8/2024 33,90 34,56 +2,64% 33,60 34,56 34,23 34,55 34,56 5.570 124.954.582
8/8/2024 33,77 33,67 -0,65% 33,54 34,11 33,86 33,67 33,68 5.503 146.468.381
7/8/2024 34,05 33,89 +0,89% 33,08 34,10 33,56 33,89 33,90 9.103 188.759.938
6/8/2024 32,96 33,59 +2,04% 32,96 33,95 33,51 33,58 33,59 5.111 144.583.089
5/8/2024 32,50 32,92 -0,06% 32,25 33,04 32,78 32,92 32,93 8.154 181.787.986
2/8/2024 33,37 32,94 -1,08% 32,80 33,65 33,10 32,90 32,94 6.490 126.334.158
1/8/2024 33,95 33,30 -1,89% 33,28 34,25 33,61 33,28 33,30 7.883 138.915.125
31/7/2024 34,36 33,94 -1,14% 33,94 34,79 34,19 33,94 34,07 4.909 125.838.794
30/7/2024 34,49 34,33 -0,03% 34,13 34,57 34,32 34,33 34,35 4.123 109.841.387
29/7/2024 34,24 34,34 +0,18% 34,21 34,61 34,44 34,34 34,55 5.048 127.689.322
26/7/2024 34,05 34,28 +0,68% 33,90 34,34 34,11 34,28 34,30 4.872 113.233.933
25/7/2024 34,09 34,05 -0,32% 33,84 34,22 34,06 34,05 34,07 3.740 94.539.306
24/7/2024 34,28 34,16 +0,12% 34,06 34,35 34,20 34,16 34,21 3.799 97.582.462
23/7/2024 34,27 34,12 -0,23% 34,11 34,39 34,23 34,12 34,18 4.388 111.688.122
22/7/2024 34,26 34,20 -0,47% 34,17 34,44 34,29 34,38 34,31 511 129.538.338
19/7/2024 34,03 34,36 +1,42% 34,03 34,60 34,41 34,35 34,36 6.956 105.847.063
18/7/2024 34,16 33,88 -1,22% 33,79 34,20 33,97 33,88 33,91 5.238 115.581.948
17/7/2024 33,77 34,30 +1,54% 33,62 34,30 34,02 34,22 34,30 5.915 142.201.448
16/7/2024 33,59 33,78 +0,54% 33,50 33,85 33,70 33,72 33,78 5.271 122.297.165
15/7/2024 33,57 33,60 +0,21% 33,39 33,68 33,52 33,53 33,60 6.620 119.765.015
12/7/2024 33,67 33,53 -0,50% 33,33 33,72 33,46 33,53 33,55 5.606 125.373.880
11/7/2024 33,47 33,70 +0,60% 33,40 33,70 33,54 33,64 33,70 4.642 123.191.968
10/7/2024 33,13 33,50 +0,90% 33,12 33,50 33,35 33,45 33,50 6.235 131.505.462
9/7/2024 32,87 33,20 +0,97% 32,56 33,20 32,89 33,02 33,20 4.836 110.818.102
8/7/2024 32,85 32,88 +0,09% 32,61 32,98 32,77 32,80 32,88 6.391 130.775.882
5/7/2024 32,91 32,85 -0,76% 32,61 33,07 32,80 32,85 32,90 5.725 120.285.284
4/7/2024 33,04 33,10 +0,39% 32,90 33,25 33,07 32,95 33,10 4.701 111.417.995
3/7/2024 32,70 32,97 +1,29% 32,70 33,28 33,05 32,97 32,99 5.730 145.553.332
2/7/2024 32,31 32,55 +0,84% 32,24 32,65 32,49 32,55 32,60 6.834 139.864.494
1/7/2024 32,40 32,28 -0,19% 32,17 32,67 32,41 32,25 32,28 8.767 148.169.766
28/6/2024 32,62 32,34 -0,65% 32,05 32,67 32,24 32,34 32,45 6.992 135.354.109
27/6/2024 32,40 32,55 +0,84% 32,28 32,60 32,45 32,47 32,55 4.131 99.104.728
26/6/2024 32,36 32,28 -0,19% 31,81 32,40 32,14 32,28 32,30 5.531 119.296.957
25/6/2024 32,41 32,34 +0,03% 32,25 32,68 32,48 32,34 32,52 6.288 124.218.025
24/6/2024 31,99 32,33 +1,28% 31,92 32,84 32,49 32,33 32,42 7.712 139.416.772
21/6/2024 31,93 31,92 -0,19% 31,65 32,17 31,97 31,92 31,95 6.270 104.274.225
20/6/2024 32,21 31,98 -0,50% 31,87 32,44 32,07 31,98 32,00 5.661 131.083.866
19/6/2024 31,88 32,14 -0,12% 31,61 32,32 31,92 32,14 32,22 4.766 114.781.373
18/6/2024 31,90 32,18 +0,75% 31,71 32,23 31,97 31,94 32,18 5.323 125.545.473
17/6/2024 31,18 31,94 +2,70% 31,18 32,00 31,72 31,94 31,96 6.971 144.128.589
14/6/2024 31,18 31,10 -0,35% 30,95 31,43 31,12 31,10 31,14 4.904 126.312.361
13/6/2024 31,50 31,21 -1,27% 31,21 31,65 31,37 31,21 31,25 4.420 103.794.395
12/6/2024 31,62 31,61 +0,19% 31,15 31,74 31,46 31,50 31,61 4.957 119.610.091
11/6/2024 31,30 31,55 +1,12% 31,20 31,69 31,52 31,55 31,64 5.423 118.236.100
10/6/2024 31,55 31,20 -1,11% 30,92 31,70 31,17 31,17 30,91 7.026 137.068.269
7/6/2024 31,60 31,55 -1,41% 31,34 31,80 31,62 31,55 31,63 4.841 123.551.911
6/6/2024 31,51 32,00 +1,52% 31,47 32,00 31,83 31,98 32,00 5.068 113.809.502
5/6/2024 31,56 31,52 -0,22% 31,33 31,66 31,49 31,51 31,52 5.521 126.269.256
4/6/2024 31,43 31,59 +0,22% 31,17 31,68 31,49 31,59 31,60 5.727 118.443.643
3/6/2024 31,21 31,52 +1,35% 31,10 31,62 31,36 31,52 31,60 6.987 147.323.644
31/5/2024 31,31 31,10 -1,05% 31,01 31,36 31,17 31,10 31,14 5.080 127.416.006
29/5/2024 31,50 31,43 -0,63% 30,97 31,54 31,30 31,40 31,43 6.279 132.839.595
28/5/2024 31,98 31,63 -0,53% 31,50 32,16 31,74 31,50 31,63 6.779 118.649.195
27/5/2024 31,76 31,80 -0,44% 31,61 31,88 31,72 31,74 31,80 5.327 113.291.036
24/5/2024 32,20 31,94 -0,81% 31,74 32,40 31,98 31,90 31,94 7.681 114.612.403
23/5/2024 32,49 32,20 -0,86% 32,05 32,70 32,20 32,16 32,20 4.335 101.032.188
22/5/2024 32,95 32,48 -1,61% 32,33 32,96 32,56 32,47 32,48 5.608 119.147.157
21/5/2024 33,19 33,01 -0,21% 32,83 33,27 33,02 33,00 33,01 4.945 118.513.970
20/5/2024 33,23 33,08 -0,51% 33,08 33,41 33,22 33,08 33,19 7.873 128.023.275
17/5/2024 33,24 33,25 -0,06% 33,06 33,38 33,24 33,22 33,25 5.594 104.391.296
16/5/2024 33,32 33,27 -0,09% 33,12 33,60 33,32 33,27 33,36 4.929 116.976.011
15/5/2024 33,43 33,30 -0,39% 33,20 33,55 33,34 33,30 33,32 5.910 125.186.410
14/5/2024 32,89 33,43 +1,15% 32,81 33,58 33,33 33,40 33,43 6.304 133.321.219
13/5/2024 32,65 33,05 +1,69% 32,65 33,17 32,91 33,04 33,05 5.113 111.188.581
10/5/2024 32,39 32,50 +0,34% 32,30 33,00 32,77 32,50 32,77 5.071 107.672.567
9/5/2024 33,05 32,39 -2,85% 32,27 33,05 32,51 32,39 32,40 6.050 144.294.073
8/5/2024 32,85 33,34 +1,06% 32,67 33,37 33,12 33,30 33,34 5.301 144.285.362
7/5/2024 32,84 32,99 +1,92% 32,20 33,22 32,87 32,99 33,05 6.399 166.619.719
6/5/2024 32,20 32,37 +0,25% 32,08 32,67 32,35 32,34 32,37 5.820 122.983.378
3/5/2024 32,18 32,29 +1,86% 32,01 32,57 32,29 32,20 32,29 5.831 123.134.776
2/5/2024 31,56 31,70 +0,96% 31,50 32,10 31,81 31,70 31,93 7.346 129.899.137
30/4/2024 32,00 31,40 -2,24% 31,39 32,23 31,77 31,40 31,55 6.050 117.898.783
29/4/2024 32,27 32,12 -0,65% 31,74 32,39 31,95 32,00 32,12 5.707 125.975.630
26/4/2024 31,69 32,33 +2,08% 31,69 32,35 32,12 32,21 32,33 4.513 93.016.862
25/4/2024 31,76 31,67 -0,72% 31,46 31,99 31,72 31,57 31,67 4.514 97.194.681
24/4/2024 32,00 31,90 -3,27% 31,63 32,60 31,88 31,90 31,92 5.359 111.618.686
23/4/2024 31,39 32,98 +4,67% 31,29 32,98 32,02 32,12 32,98 5.267 114.002.734
22/4/2024 31,60 31,51 -0,19% 31,29 31,90 31,51 31,51 31,53 6.203 123.102.327
19/4/2024 31,75 31,57 -0,88% 31,45 31,97 31,70 31,56 31,57 5.242 96.692.198
18/4/2024 31,69 31,85 +0,63% 31,36 32,01 31,68 31,80 31,85 3.927 107.561.512
17/4/2024 31,79 31,65 -0,19% 31,38 31,98 31,57 31,65 31,69 5.378 120.415.597
16/4/2024 31,75 31,71 -0,56% 31,38 31,88 31,63 31,68 31,71 6.898 178.781.306
15/4/2024 32,46 31,89 -1,82% 31,80 32,63 32,16 31,89 31,91 8.567 159.360.263
12/4/2024 32,79 32,48 -1,13% 32,40 32,80 32,53 32,48 32,53 5.960 130.678.656
11/4/2024 32,85 32,85 +0,15% 32,56 32,91 32,74 32,80 32,85 5.062 125.045.270
10/4/2024 33,57 32,80 -2,38% 32,69 33,59 33,06 32,80 32,88 7.073 168.051.581
9/4/2024 33,30 33,60 +1,36% 33,30 33,63 33,46 33,51 33,60 4.559 118.393.642
8/4/2024 32,76 33,15 +1,01% 32,76 33,54 33,25 33,15 33,16 5.676 134.517.268
5/4/2024 32,86 32,82 -0,09% 32,55 33,00 32,73 32,80 32,82 5.694 127.563.663
4/4/2024 33,32 32,85 -1,20% 32,63 33,69 33,05 32,85 32,88 7.132 189.302.251
3/4/2024 33,48 33,25 -0,78% 33,02 33,64 33,26 33,23 33,25 6.736 139.904.256
2/4/2024 33,47 33,51 +0,24% 33,15 33,60 33,33 33,50 33,51 7.073 157.839.863
1/4/2024 34,65 33,43 -3,91% 33,43 34,80 33,91 33,43 33,45 36 209.879.786
28/3/2024 34,66 34,79 +0,58% 34,40 34,79 34,60 34,79 34,80 5.190 119.621.278
27/3/2024 34,39 34,59 +0,52% 34,15 34,66 34,40 34,58 34,59 4.287 107.147.661
26/3/2024 33,72 34,41 +2,26% 33,58 34,41 34,03 34,29 34,41 4.526 110.881.890
25/3/2024 33,70 33,65 -0,36% 33,55 33,73 33,62 33,58 33,65 5.845 123.336.608
22/3/2024 34,10 33,77 -2,09% 33,62 34,15 33,79 33,70 33,77 6.238 118.780.205
21/3/2024 34,80 34,49 -1,46% 34,28 35,00 34,46 34,32 34,49 7.161 140.942.874
20/3/2024 34,80 35,00 +0,63% 34,56 35,00 34,76 34,90 35,00 5.609 120.864.917
19/3/2024 34,69 34,78 +0,23% 34,65 34,92 34,73 34,75 34,78 5.470 121.215.090
18/3/2024 34,54 34,70 +0,38% 34,39 34,96 34,59 34,63 34,70 6.045 129.675.129
15/3/2024 34,79 34,57 -0,58% 34,40 34,99 34,62 34,49 34,57 5.167 124.536.134
14/3/2024 34,79 34,77 -0,23% 34,51 34,98 34,77 34,69 34,77 5.338 119.478.848
13/3/2024 34,30 34,85 +1,01% 34,20 34,91 34,62 34,76 34,85 6.126 140.383.561
12/3/2024 34,34 34,50 +0,76% 34,15 34,60 34,34 34,50 34,51 5.722 146.415.748
11/3/2024 34,09 34,24 -0,09% 34,00 34,24 34,15 34,20 34,24 6.855 150.719.919
8/3/2024 33,72 34,27 +1,42% 33,66 34,27 34,03 0,00 0,00 8.208 176.392.751
7/3/2024 34,09 33,79 -0,68% 33,51 34,34 33,85 33,70 33,79 5.692 136.538.770
6/3/2024 33,92 34,02 +0,50% 33,78 34,29 34,01 34,02 34,08 5.229 138.206.947
5/3/2024 33,81 33,85 +0,15% 33,60 34,04 33,79 33,73 33,85 5.681 136.325.420
4/3/2024 34,14 33,80 -0,59% 33,80 34,20 33,97 33,80 33,82 6.289 151.769.437
1/3/2024 34,16 34,00 +0,38% 33,92 34,24 34,09 34,00 34,15 6.919 151.209.116
29/2/2024 34,77 33,87 -2,81% 33,74 34,78 34,05 33,87 33,91 8.912 195.449.792
28/2/2024 34,70 34,85 0,00% 34,40 34,88 34,69 34,80 34,85 4.407 107.278.977
27/2/2024 34,51 34,85 +1,63% 34,38 34,85 34,65 34,78 34,85 4.658 113.902.332
26/2/2024 34,29 34,29 +0,26% 34,16 34,49 34,32 34,29 34,42 5.086 114.272.455
23/2/2024 34,16 34,20 -0,09% 33,88 34,38 34,14 0,00 0,00 5.260 117.834.775
22/2/2024 34,55 34,23 -3,85% 34,21 34,93 34,41 34,23 34,40 5.544 139.163.313
21/2/2024 35,65 35,60 -0,39% 35,51 35,82 35,67 35,56 35,60 7.432 170.298.112
20/2/2024 34,92 35,74 +2,11% 34,88 35,95 35,46 35,64 35,74 7.313 186.769.035
19/2/2024 34,70 35,00 +1,01% 34,55 35,00 34,78 34,92 35,00 6.723 159.076.406
16/2/2024 34,58 34,65 +0,41% 34,29 34,80 34,58 34,64 34,65 5.000 121.348.908
15/2/2024 34,28 34,51 +0,91% 34,15 34,65 34,39 34,51 34,65 5.316 133.156.211
14/2/2024 34,27 34,20 -0,61% 34,02 34,43 34,27 34,19 34,20 3.672 95.966.931
9/2/2024 33,90 34,41 +1,47% 33,80 34,42 34,19 0,00 0,00 4.433 127.492.619
8/2/2024 34,37 33,91 -2,30% 33,91 34,84 34,25 33,91 34,07 5.486 144.578.820
7/2/2024 34,50 34,71 -0,46% 34,11 34,85 34,39 34,70 34,71 7.849 184.791.524
6/2/2024 33,57 34,87 +4,71% 33,30 34,87 34,10 34,78 34,87 8.959 260.952.476
5/2/2024 32,84 33,30 +1,83% 32,81 33,38 33,02 33,24 33,30 5.842 131.682.233
2/2/2024 32,69 32,70 +0,31% 32,20 32,90 32,49 32,70 32,85 5.484 133.369.106
1/2/2024 32,78 32,60 -0,46% 32,25 33,09 32,62 32,60 32,63 6.591 133.467.819
31/1/2024 32,43 32,75 +1,30% 32,42 33,32 32,94 32,74 32,87 5.170 111.384.792
30/1/2024 32,49 32,33 -1,19% 32,33 32,73 32,54 32,33 32,36 3.932 98.759.220
29/1/2024 32,81 32,72 -0,58% 32,45 32,90 32,62 32,71 32,72 4.083 107.400.417
26/1/2024 32,33 32,91 +2,40% 32,33 32,91 32,66 32,78 32,91 3.628 96.898.498
25/1/2024 32,51 32,14 -0,74% 32,14 32,79 32,46 32,14 32,38 3.176 92.228.346
24/1/2024 32,61 32,38 -1,22% 32,32 33,07 32,60 32,34 32,38 4.207 106.616.169
23/1/2024 32,46 32,78 +1,64% 32,17 32,78 32,45 32,40 32,78 4.944 135.677.505
22/1/2024 32,99 32,25 -1,92% 31,99 33,16 32,60 32,25 32,29 6.127 137.480.899
19/1/2024 32,85 32,88 +0,27% 32,73 33,04 32,88 32,88 32,94 4.321 103.182.272
18/1/2024 33,33 32,79 -1,00% 32,74 33,33 32,89 32,79 32,86 3.936 95.155.515
17/1/2024 32,81 33,12 +0,64% 32,72 33,16 32,98 33,10 33,12 4.704 111.218.063
16/1/2024 33,25 32,91 -1,76% 32,91 33,56 33,20 32,91 33,00 4.988 117.307.808
15/1/2024 33,39 33,50 +0,03% 33,18 33,60 33,40 33,50 33,52 5.731 122.648.686
12/1/2024 33,35 33,49 +0,57% 32,97 33,49 33,31 33,26 33,49 3.460 91.126.770
11/1/2024 33,29 33,30 0,00% 33,09 33,57 33,32 33,30 33,41 3.977 106.318.164
10/1/2024 33,32 33,30 -0,54% 33,12 33,53 33,35 33,30 33,36 4.398 118.376.690
9/1/2024 33,34 33,48 +0,21% 32,83 33,48 33,24 33,47 33,48 5.245 114.643.633
8/1/2024 33,58 33,41 -0,71% 33,30 33,70 33,44 33,41 33,45 6.523 131.701.623
5/1/2024 32,93 33,65 +2,44% 32,88 33,67 33,43 33,58 33,65 4.514 124.618.832
4/1/2024 33,15 32,85 -0,90% 32,70 33,32 33,00 32,85 32,91 4.804 123.867.108
3/1/2024 33,60 33,15 -1,04% 33,15 33,77 33,47 33,15 33,27 5.137 148.882.562
2/1/2024 33,79 33,50 -1,47% 33,25 33,84 33,50 33,48 33,50 7.536 165.931.254
28/12/2023 33,88 34,00 0,00% 33,75 34,00 33,85 33,95 34,00 4.260 98.723.054
27/12/2023 33,65 34,00 +1,37% 33,54 34,00 33,81 33,91 34,00 4.564 105.285.099
26/12/2023 33,32 33,54 +0,21% 33,23 33,77 33,42 33,54 33,77 5.063 111.380.534
22/12/2023 32,84 33,47 +1,92% 32,79 33,54 33,18 33,18 33,47 5.411 124.095.681
21/12/2023 32,66 32,84 +0,71% 32,57 32,88 32,71 32,74 32,84 4.419 102.440.399
20/12/2023 32,90 32,61 -0,40% 32,50 32,97 32,73 32,61 32,62 5.620 128.527.801
19/12/2023 32,89 32,74 -0,18% 32,74 33,35 33,03 32,74 32,95 4.705 117.127.382
18/12/2023 32,73 32,80 -0,30% 32,66 33,02 32,84 32,80 32,90 5.334 122.755.860
15/12/2023 32,95 32,90 0,00% 30,56 33,04 32,72 32,50 32,91 4.859 123.709.080
14/12/2023 32,70 32,90 +0,55% 32,47 33,04 32,80 32,79 32,90 5.318 129.816.228
13/12/2023 31,64 32,72 +3,77% 31,54 32,77 32,13 32,70 32,72 5.406 131.616.711
12/12/2023 31,82 31,53 -0,88% 31,42 31,92 31,60 31,53 31,63 3.906 95.876.070
11/12/2023 31,88 31,81 -0,87% 31,70 32,07 31,89 31,77 31,81 4.879 100.042.013
8/12/2023 31,62 32,09 +1,26% 31,07 32,09 31,84 31,95 32,09 3.729 98.347.514
7/12/2023 31,52 31,69 +0,54% 31,21 31,69 31,43 31,53 31,69 4.359 89.599.350
6/12/2023 31,81 31,52 -1,22% 31,26 31,99 31,57 31,52 31,53 3.721 111.495.079
5/12/2023 31,56 31,91 +1,11% 31,54 31,95 31,75 31,85 31,91 4.117 125.770.826
4/12/2023 31,43 31,56 +0,19% 31,21 31,74 31,49 31,52 31,56 6.900 141.027.995
1/12/2023 31,57 31,50 -0,32% 31,14 31,69 31,33 31,43 31,50 8.788 154.093.225
30/11/2023 31,13 31,60 +1,06% 31,12 31,65 31,44 31,57 31,60 3.535 102.774.972
29/11/2023 31,07 31,27 +1,62% 30,86 31,38 31,16 31,06 31,27 4.293 101.936.686
28/11/2023 30,45 30,77 +1,05% 30,30 31,05 30,84 30,77 30,95 4.703 115.399.785
27/11/2023 30,68 30,45 -0,78% 30,45 30,98 30,66 30,45 30,60 3.687 90.226.357
24/11/2023 30,84 30,69 -0,20% 30,40 30,86 30,60 30,65 30,69 3.406 90.985.977
23/11/2023 30,89 30,75 -0,71% 30,60 31,12 30,87 30,75 30,76 5.143 105.663.380
22/11/2023 30,76 30,97 +1,51% 30,72 31,22 31,00 30,77 30,97 5.737 127.060.317
21/11/2023 30,75 30,51 -1,10% 30,49 30,84 30,63 30,51 30,73 4.892 128.376.756
20/11/2023 30,45 30,85 +0,85% 30,26 30,85 30,58 30,82 30,85 4.940 96.379.413
17/11/2023 30,30 30,59 +0,53% 30,13 30,59 30,41 30,58 30,59 5.157 112.397.925
16/11/2023 29,86 30,43 +2,53% 29,78 30,54 30,13 30,38 30,43 9.194 153.175.344
14/11/2023 29,40 29,68 +1,30% 29,40 30,08 29,73 29,68 29,69 6.905 165.524.560
13/11/2023 29,59 29,30 -1,01% 29,18 29,59 29,37 29,30 29,43 5.224 92.643.509
10/11/2023 29,30 29,60 +0,85% 29,24 29,86 29,61 29,60 29,70 5.921 117.731.676
9/11/2023 29,10 29,35 +1,17% 28,79 29,42 29,19 29,16 29,35 6.163 123.549.403
8/11/2023 28,94 29,01 -0,62% 28,70 29,22 29,01 29,01 29,13 4.081 127.178.146
7/11/2023 28,00 29,19 +4,32% 27,97 29,19 28,85 28,91 29,19 9.153 213.708.344
6/11/2023 27,94 27,98 +0,61% 27,89 28,22 28,04 27,98 28,18 6.625 138.606.895
3/11/2023 27,35 27,81 +2,43% 27,26 28,10 27,88 27,81 27,83 4.341 138.155.018
1/11/2023 26,81 27,15 +1,46% 26,80 27,34 27,11 27,15 27,20 6.222 91.122.477
31/10/2023 27,08 26,76 -0,93% 26,67 27,20 26,91 26,75 26,76 7.739 97.291.144
30/10/2023 27,60 27,01 -1,50% 27,00 27,65 27,20 27,01 27,14 4.600 75.081.149
27/10/2023 27,71 27,42 -1,01% 27,19 27,88 27,51 27,35 27,42 3.271 74.180.642
26/10/2023 27,20 27,70 +2,74% 27,04 27,81 27,52 27,69 27,70 4.002 78.674.910
25/10/2023 26,99 26,96 -0,07% 26,95 27,80 27,19 26,96 27,03 4.869 91.322.712
24/10/2023 27,04 26,98 +0,30% 26,82 27,37 27,04 26,98 27,05 4.001 71.197.411
23/10/2023 26,90 26,90 -0,55% 26,82 27,30 27,09 26,90 27,10 4.328 77.217.211
20/10/2023 27,00 27,05 +0,15% 26,74 27,22 26,94 26,98 27,05 4.084 75.178.070
19/10/2023 26,70 27,01 +1,01% 26,59 27,39 27,03 27,01 27,19 4.158 87.719.758
18/10/2023 27,18 26,74 -2,44% 26,64 27,29 26,98 26,73 26,74 6.014 101.515.720
17/10/2023 27,72 27,41 -1,30% 27,21 27,72 27,44 27,36 27,41 5.935 107.697.002
16/10/2023 27,83 27,77 +0,33% 27,58 27,98 27,71 27,62 27,77 4.480 85.151.684
13/10/2023 27,98 27,68 -1,25% 27,59 28,08 27,81 27,68 27,72 4.153 78.237.975
11/10/2023 27,62 28,03 +1,56% 27,58 28,03 27,78 27,96 28,03 3.939 90.041.830
10/10/2023 27,62 27,60 -0,43% 27,51 28,04 27,72 27,57 27,60 4.434 89.905.578
9/10/2023 27,69 27,72 -0,29% 27,40 27,76 27,58 27,65 27,72 4.581 96.961.424
6/10/2023 27,63 27,80 +0,76% 27,20 28,29 27,86 27,80 27,87 5.152 138.043.222
5/10/2023 27,21 27,59 +1,25% 27,08 27,84 27,54 27,59 27,70 5.311 152.787.543
4/10/2023 26,60 27,25 +2,56% 26,60 27,33 27,00 27,25 27,30 3.794 92.027.606
3/10/2023 26,90 26,57 -1,56% 26,56 26,92 26,76 26,57 26,63 5.394 108.270.618
2/10/2023 27,19 26,99 -0,66% 26,78 27,24 26,91 26,99 27,00 6.593 95.448.026
29/9/2023 27,42 27,17 -0,04% 27,03 27,54 27,17 27,17 27,21 4.515 84.621.445
28/9/2023 26,55 27,18 +2,18% 26,47 27,37 26,97 27,18 27,24 4.187 98.204.736
27/9/2023 26,63 26,60 0,00% 26,37 26,93 26,66 26,50 26,60 4.786 107.112.515
26/9/2023 26,94 26,60 -1,41% 26,58 27,00 26,78 26,60 26,62 4.887 92.124.173
25/9/2023 26,99 26,98 +0,22% 26,91 27,19 27,04 26,98 26,99 4.017 76.936.360
22/9/2023 27,10 26,92 -0,66% 26,90 27,22 27,00 26,92 26,93 3.672 74.287.409
21/9/2023 27,24 27,10 -1,81% 26,96 27,39 27,11 27,05 27,10 4.645 93.884.077
20/9/2023 27,30 27,60 +1,81% 27,16 27,84 27,60 27,58 27,60 4.777 86.810.174
19/9/2023 27,28 27,11 -1,35% 27,06 27,45 27,23 27,11 27,19 4.184 81.231.375
18/9/2023 27,60 27,48 -0,40% 27,36 27,80 27,62 27,46 27,48 5.740 120.826.887
15/9/2023 27,90 27,59 -0,22% 27,45 27,98 27,61 27,58 27,59 3.993 94.376.262
14/9/2023 28,00 27,65 -0,36% 27,47 28,00 27,69 27,59 27,65 5.198 98.892.823
13/9/2023 27,61 27,75 +0,80% 27,51 28,03 27,82 27,70 27,75 5.495 110.471.008
12/9/2023 27,45 27,53 +0,47% 27,33 27,70 27,54 27,53 27,54 4.279 87.296.291
11/9/2023 27,10 27,40 +2,93% 26,80 27,49 27,19 27,39 27,40 5.268 98.469.679

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.