O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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

LEVE3 - METAL LEVE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 26,90 26,90 -0,48% 26,77 27,16 26,96 26,90 26,96 1.259 535.200.300
20/1/2025 27,43 27,03 -0,95% 26,77 27,43 26,98 26,89 27,04 1.132 547.817.900
17/1/2025 26,85 27,29 +1,64% 26,84 27,52 27,16 27,14 27,29 1.454 592.490.000
16/1/2025 27,41 26,85 -1,76% 26,85 27,43 27,05 26,85 26,97 1.583 686.963.200
15/1/2025 26,55 27,33 +3,13% 26,51 27,56 27,17 27,33 27,55 1.761 734.648.900
14/1/2025 26,74 26,50 -0,19% 26,40 26,78 26,51 26,49 26,72 928 385.562.600
13/1/2025 26,66 26,55 -0,04% 26,40 26,99 26,62 26,54 26,57 1.992 780.823.900
10/1/2025 27,01 26,56 -1,67% 26,47 27,27 26,72 26,56 26,66 2.272 887.589.700
9/1/2025 26,81 27,01 +0,15% 26,68 27,18 26,95 26,97 27,13 1.479 600.544.200
8/1/2025 26,65 26,97 +1,31% 26,50 26,97 26,77 26,79 26,98 1.149 584.205.400
7/1/2025 26,67 26,62 -0,04% 26,46 27,00 26,69 26,60 26,71 1.355 757.861.600
6/1/2025 26,23 26,63 +1,72% 26,21 26,69 26,40 26,63 26,65 1.698 886.055.800
3/1/2025 26,65 26,18 -1,24% 26,09 26,69 26,30 26,16 26,30 1.611 1.004.521.100
2/1/2025 27,42 26,51 -3,46% 26,51 27,60 26,75 26,50 26,60 2.297 1.227.716.700
30/12/2024 27,40 27,46 -0,44% 27,02 27,67 27,36 27,41 27,47 1.917 925.050.000
27/12/2024 27,30 27,58 +1,14% 27,19 27,58 27,43 27,51 27,58 1.465 730.216.900
26/12/2024 27,24 27,27 -0,11% 27,13 27,57 27,31 27,27 27,36 1.383 1.026.368.800
23/12/2024 27,30 27,30 -0,11% 26,83 27,33 27,16 27,30 27,32 1.497 664.922.000
20/12/2024 26,89 27,33 +1,64% 26,19 27,33 27,05 27,27 27,35 2.146 1.356.917.400
19/12/2024 26,71 26,89 +0,67% 26,60 27,13 26,93 26,89 26,98 2.587 1.227.067.700
18/12/2024 26,85 26,71 -0,45% 26,27 26,89 26,54 26,70 26,71 2.879 1.212.153.100
17/12/2024 26,85 26,83 +0,30% 26,60 27,07 26,83 26,73 26,84 1.742 865.333.500
16/12/2024 27,15 26,75 -1,47% 26,75 27,27 26,98 26,75 26,92 1.871 668.473.500
13/12/2024 27,10 27,15 +0,37% 26,99 27,46 27,19 27,06 27,16 2.002 849.687.800
12/12/2024 27,87 27,05 -2,91% 27,05 27,87 27,30 27,05 27,07 2.359 1.027.738.600
11/12/2024 27,59 27,86 +0,98% 27,33 28,31 27,82 27,85 27,89 3.172 2.244.660.800
10/12/2024 27,04 27,59 +3,14% 26,84 27,59 27,33 27,37 27,59 2.194 1.017.861.800
9/12/2024 27,75 26,75 -3,53% 26,75 27,90 27,06 26,75 26,76 2.224 1.701.613.600
6/12/2024 27,76 27,73 -0,04% 27,47 28,18 27,81 27,60 27,76 2.412 1.177.846.300
5/12/2024 27,20 27,74 +2,78% 27,20 27,86 27,71 27,71 27,80 1.976 1.049.814.600
4/12/2024 26,70 26,99 +2,04% 26,70 27,62 27,21 26,99 27,38 2.937 2.016.313.800
3/12/2024 26,95 26,45 -1,60% 26,45 27,39 26,82 26,45 26,60 4.197 2.887.906.700
2/12/2024 27,15 26,88 -0,92% 26,88 27,45 27,04 26,88 27,21 2.936 2.171.797.000
29/11/2024 26,75 27,13 +1,38% 26,34 27,14 26,82 26,99 27,13 2.854 1.256.159.600
28/11/2024 27,16 26,76 -1,47% 26,45 27,16 26,80 26,60 26,77 2.265 1.118.234.000
27/11/2024 27,61 27,16 -1,06% 26,85 27,72 27,10 27,06 27,16 2.417 1.400.752.700
26/11/2024 27,87 27,45 -1,26% 27,45 28,06 27,67 27,44 27,45 2.289 1.160.777.600
25/11/2024 28,22 27,80 -0,50% 27,79 28,42 27,91 27,79 27,91 1.830 980.179.600
22/11/2024 27,18 27,94 +3,10% 26,97 27,99 27,56 27,85 27,94 2.301 1.243.878.100
21/11/2024 27,52 27,10 -1,45% 27,10 27,59 27,26 27,10 27,20 2.763 1.444.736.600
19/11/2024 27,72 27,50 -0,83% 27,36 27,86 27,54 27,50 27,58 2.225 1.008.125.100
18/11/2024 27,99 27,73 -0,75% 27,68 28,29 27,92 27,70 27,77 2.143 1.016.622.500
14/11/2024 27,95 27,94 -0,04% 27,47 28,04 27,78 27,94 27,98 2.752 1.450.131.500
13/11/2024 28,15 27,95 -0,78% 27,78 28,46 28,03 27,91 27,95 3.337 1.671.365.200
12/11/2024 29,79 28,17 -5,37% 28,16 29,84 28,61 28,17 28,19 5.897 2.847.421.200
11/11/2024 29,94 29,77 -1,78% 29,04 30,19 29,57 29,65 29,77 2.474 1.190.488.400
8/11/2024 30,40 30,31 +0,63% 29,80 30,78 30,29 30,28 30,31 3.343 1.734.679.000
7/11/2024 30,80 30,12 -2,56% 29,95 31,38 30,36 30,09 30,12 3.162 1.753.531.000
6/11/2024 30,40 30,91 +1,44% 29,99 31,06 30,60 30,85 30,92 2.920 1.392.948.800
5/11/2024 30,76 30,47 -0,39% 30,24 30,76 30,42 30,47 30,60 1.628 726.822.100
4/11/2024 30,30 30,59 +1,76% 30,19 30,73 30,45 30,59 30,74 2.042 1.128.344.000
1/11/2024 30,01 30,06 +0,40% 29,83 30,15 30,03 30,01 30,07 2.503 1.033.124.500
31/10/2024 30,10 29,94 -0,37% 29,75 30,22 29,99 29,92 29,95 2.330 1.397.650.500
30/10/2024 30,10 30,05 -0,17% 30,05 30,32 30,13 30,04 30,05 2.497 1.144.880.600
29/10/2024 30,40 30,10 -0,17% 30,04 30,40 30,13 30,09 30,12 1.567 864.461.100
28/10/2024 30,20 30,15 -0,17% 30,15 30,55 30,29 30,15 30,20 1.203 664.068.200
25/10/2024 30,55 30,20 -1,11% 30,08 30,85 30,35 30,19 30,20 1.709 993.026.400
24/10/2024 30,22 30,54 +0,69% 30,12 30,59 30,32 30,49 30,59 1.677 878.217.900
23/10/2024 30,36 30,33 -0,10% 30,22 30,49 30,31 30,23 30,33 1.557 732.111.000
22/10/2024 30,44 30,36 -0,26% 30,26 30,47 30,37 30,32 30,36 1.448 728.320.900
21/10/2024 30,38 30,44 +0,53% 30,30 30,66 30,43 30,36 30,44 1.298 644.336.500
18/10/2024 30,30 30,28 +0,07% 30,15 30,48 30,23 30,17 30,28 1.619 838.493.600
17/10/2024 30,56 30,26 -1,37% 30,17 30,63 30,34 30,26 30,28 1.562 780.069.200
16/10/2024 30,25 30,68 +1,46% 30,25 30,95 30,70 30,67 30,68 1.763 2.376.827.800
15/10/2024 30,40 30,24 +0,03% 30,19 30,55 30,34 30,22 30,27 1.772 894.085.600
14/10/2024 30,30 30,23 0,00% 30,00 30,36 30,18 30,23 30,35 1.854 985.308.300
11/10/2024 30,21 30,23 +0,10% 30,10 30,38 30,20 30,22 30,23 1.538 710.839.900
10/10/2024 30,38 30,20 -0,17% 30,14 30,38 30,24 30,19 30,29 1.474 708.669.100
9/10/2024 30,35 30,25 -0,13% 30,18 30,39 30,28 30,25 30,29 1.351 666.284.500
8/10/2024 30,76 30,29 -1,53% 30,29 30,84 30,48 30,29 30,40 1.865 1.166.910.100
7/10/2024 30,59 30,76 +0,98% 30,56 31,04 30,81 30,76 30,82 2.205 1.131.978.300
4/10/2024 30,68 30,46 -0,33% 30,46 30,89 30,64 30,46 30,52 1.403 754.057.600
3/10/2024 30,70 30,56 -0,49% 30,27 30,70 30,42 30,48 30,56 1.430 826.121.000
2/10/2024 30,53 30,71 +1,12% 30,50 31,00 30,74 30,65 30,71 1.781 1.093.430.500
1/10/2024 30,28 30,37 +0,46% 30,11 30,54 30,31 30,34 30,37 3.154 1.559.570.200
30/9/2024 30,59 30,23 -0,26% 30,17 30,59 30,33 30,21 30,30 2.306 1.166.619.000
26/9/2024 30,50 30,31 +0,10% 30,25 30,56 30,37 30,30 30,31 1.459 861.634.400
25/9/2024 31,00 30,28 -1,69% 30,28 31,02 30,51 30,27 30,30 1.542 983.117.900
24/9/2024 31,09 30,80 +0,06% 30,60 31,17 30,87 30,78 31,04 2.704 1.460.552.600
23/9/2024 31,17 30,78 -1,25% 30,62 31,19 30,77 30,77 30,80 1.824 959.412.800
20/9/2024 31,75 31,17 -0,54% 30,79 31,75 31,04 31,15 31,17 2.716 1.487.273.500
19/9/2024 31,65 31,34 -0,82% 31,29 31,98 31,46 31,30 31,34 1.672 849.996.400
18/9/2024 31,60 31,60 +0,60% 31,35 31,99 31,60 31,54 31,60 1.591 842.785.100
17/9/2024 31,36 31,41 +0,51% 31,11 31,43 31,27 31,34 31,41 1.170 698.575.200
16/9/2024 31,38 31,25 -0,19% 31,20 31,60 31,35 31,25 31,36 1.529 855.670.100
13/9/2024 30,71 31,31 +1,95% 30,68 31,38 31,14 31,31 31,33 1.639 1.105.941.500
12/9/2024 30,97 30,71 -0,74% 30,48 31,04 30,70 30,71 30,74 2.137 1.141.140.400
11/9/2024 30,75 30,94 +0,91% 30,47 31,03 30,75 30,94 30,95 2.336 1.282.311.900
10/9/2024 31,00 30,66 -0,49% 30,48 31,02 30,67 30,65 30,73 2.213 1.121.032.600
9/9/2024 31,01 30,81 +0,36% 30,64 31,04 30,86 30,81 30,90 2.408 1.048.014.400
6/9/2024 30,91 30,70 -0,36% 30,55 31,14 30,78 30,70 30,80 3.745 1.838.586.600
5/9/2024 30,85 30,81 -0,03% 30,48 31,05 30,76 30,78 30,87 3.786 1.839.403.900
4/9/2024 30,69 30,82 -2,50% 30,08 31,19 30,75 30,82 30,86 6.599 3.749.858.400
3/9/2024 31,82 31,61 +0,03% 31,46 31,84 31,63 31,59 31,61 1.657 850.884.200
2/9/2024 32,00 31,60 -1,43% 31,56 32,09 31,74 31,60 31,61 2.096 944.473.600
30/8/2024 31,57 32,06 +2,07% 31,14 32,06 31,75 31,70 32,06 2.841 2.075.813.000
29/8/2024 31,87 31,41 -1,35% 31,35 31,91 31,51 31,40 31,52 2.111 1.064.110.500
28/8/2024 31,43 31,84 +1,60% 31,30 31,99 31,66 31,82 31,85 2.039 1.167.427.400
27/8/2024 31,65 31,34 -0,82% 31,27 31,69 31,41 31,34 31,35 2.190 1.066.851.800
26/8/2024 31,50 31,60 +0,48% 31,23 31,69 31,47 31,60 31,62 1.957 1.150.013.800
23/8/2024 31,01 31,45 +2,11% 30,81 31,46 31,26 31,38 31,46 2.031 1.119.425.300
22/8/2024 31,44 30,80 -1,66% 30,80 31,48 30,96 30,80 30,93 2.721 1.455.987.400
21/8/2024 31,30 31,32 +0,32% 31,15 31,54 31,33 31,30 31,32 2.682 1.569.980.500
20/8/2024 31,67 31,22 -1,27% 31,22 31,81 31,36 31,22 31,27 2.754 1.669.410.600
19/8/2024 31,60 31,62 +1,02% 31,13 31,74 31,41 31,60 31,63 2.571 1.493.979.600
16/8/2024 32,52 31,30 -2,95% 31,18 32,52 31,50 31,30 31,31 3.933 2.640.031.300
15/8/2024 32,00 32,25 -4,27% 31,02 32,98 31,93 32,24 32,25 8.105 6.034.087.800
14/8/2024 33,52 33,69 +1,11% 33,28 34,10 33,67 33,67 33,71 1.695 1.306.650.500
13/8/2024 33,61 33,32 -0,27% 33,16 33,72 33,38 33,32 33,41 1.543 980.645.900
12/8/2024 33,82 33,41 -1,12% 33,41 34,04 33,64 33,40 33,55 1.494 919.472.400
9/8/2024 33,32 33,79 +1,23% 33,21 34,18 33,83 33,77 33,80 1.563 1.034.749.400
8/8/2024 33,15 33,38 +0,79% 32,87 33,42 33,15 33,38 33,39 1.498 972.642.100
7/8/2024 32,81 33,12 +2,25% 32,66 33,31 32,99 33,00 33,15 2.098 1.142.915.500
6/8/2024 32,95 32,39 -0,67% 32,39 33,00 32,56 32,38 32,39 1.306 695.184.700
5/8/2024 32,65 32,61 -2,66% 31,64 33,19 32,59 32,61 32,89 2.202 1.424.862.800
2/8/2024 33,41 33,50 +0,27% 32,80 33,75 33,39 33,42 33,51 1.942 1.084.735.600
1/8/2024 33,75 33,41 -1,01% 33,40 34,13 33,71 33,40 33,55 1.994 1.010.986.500
31/7/2024 32,58 33,75 +3,62% 32,50 33,88 33,35 33,74 33,76 2.574 1.681.292.100
30/7/2024 33,07 32,57 -0,94% 32,22 33,08 32,59 32,55 32,69 1.259 755.839.700
29/7/2024 33,11 32,88 -0,66% 32,55 33,15 32,81 32,87 32,88 1.233 787.847.600
26/7/2024 32,57 33,10 +1,63% 32,49 33,10 32,77 33,01 33,11 1.096 761.667.100
25/7/2024 32,82 32,57 -0,85% 32,51 32,98 32,64 32,54 32,68 1.042 618.966.900
24/7/2024 32,90 32,85 -0,61% 32,50 32,95 32,77 32,84 32,86 1.122 684.437.300
23/7/2024 33,39 33,05 -1,02% 33,00 33,39 33,07 33,05 33,25 1.104 742.850.300
22/7/2024 33,35 33,39 +0,30% 33,14 33,44 33,32 33,33 33,40 867 530.788.400
19/7/2024 33,46 33,29 +0,03% 33,05 33,68 33,30 33,13 33,30 982 594.527.400
18/7/2024 34,69 33,28 -4,26% 33,09 34,69 33,48 33,27 33,40 2.361 2.596.325.400
17/7/2024 34,05 34,76 +2,09% 33,79 34,78 34,41 34,71 34,76 2.041 1.469.194.900
16/7/2024 34,04 34,05 +0,27% 33,87 34,33 34,08 33,99 34,05 932 674.126.600
15/7/2024 34,17 33,96 -0,70% 33,96 34,38 34,12 33,95 34,05 1.382 860.546.900
12/7/2024 33,70 34,20 +1,48% 33,65 34,26 34,03 34,20 34,25 2.187 1.243.133.800
11/7/2024 33,11 33,70 +1,81% 33,11 33,77 33,45 33,64 33,70 1.833 966.599.200
10/7/2024 33,22 33,10 -0,36% 33,06 33,42 33,25 33,10 33,24 1.380 775.407.600
9/7/2024 33,29 33,22 -0,81% 32,88 33,44 33,17 33,21 33,27 1.347 843.568.900
8/7/2024 33,50 33,49 -0,03% 33,11 33,68 33,40 33,49 33,50 2.057 1.187.342.900
5/7/2024 33,56 33,50 -0,45% 33,10 33,79 33,42 33,50 33,59 1.668 836.020.500
4/7/2024 32,66 33,65 +3,06% 32,66 34,00 33,62 33,65 33,69 2.485 1.583.822.000
3/7/2024 32,09 32,65 +2,06% 32,09 32,70 32,51 32,53 32,65 1.642 1.094.789.300
2/7/2024 31,63 31,99 +1,23% 31,62 32,15 31,97 31,95 31,99 1.532 819.233.400
1/7/2024 32,65 31,60 -2,29% 31,60 32,70 32,07 31,60 31,68 4.562 2.487.627.500
28/6/2024 32,06 32,34 +0,62% 31,89 32,44 32,27 32,24 32,35 1.791 814.531.300
27/6/2024 32,28 32,14 -0,43% 31,92 32,76 32,18 32,13 32,20 2.241 1.219.083.100
26/6/2024 32,70 32,28 -1,56% 32,25 32,72 32,40 32,27 32,29 1.730 834.991.000
25/6/2024 32,75 32,79 +0,28% 32,41 32,85 32,63 32,79 32,80 1.976 1.048.993.200
24/6/2024 31,08 32,70 +5,45% 31,01 32,79 32,34 32,67 32,70 3.843 1.854.797.200
21/6/2024 30,76 31,01 +0,62% 30,67 31,10 30,85 30,91 31,02 1.465 736.850.400
20/6/2024 30,70 30,82 +0,39% 30,62 31,21 30,81 30,66 30,82 1.784 1.000.911.700
19/6/2024 30,30 30,70 +1,39% 30,15 30,70 30,38 30,60 30,72 1.724 776.007.500
18/6/2024 30,60 30,28 -0,49% 30,28 30,79 30,49 30,28 30,39 1.350 629.675.300
17/6/2024 30,46 30,43 -0,29% 30,12 30,62 30,37 30,43 30,53 1.503 763.365.000
14/6/2024 30,56 30,52 +0,07% 30,07 30,72 30,34 30,45 30,52 1.804 950.213.600
13/6/2024 30,80 30,50 -0,16% 30,36 30,80 30,51 30,50 30,56 1.362 828.307.300
12/6/2024 31,03 30,55 -0,81% 30,46 31,20 30,72 30,51 30,55 2.389 1.139.588.900
11/6/2024 30,92 30,80 0,00% 30,70 31,00 30,83 30,80 30,94 1.776 965.286.200
10/6/2024 31,14 30,80 -0,93% 30,70 31,20 30,85 30,79 30,82 1.750 991.767.300
7/6/2024 31,26 31,09 -0,64% 31,00 31,36 31,15 31,06 31,10 1.831 996.529.600
6/6/2024 31,32 31,29 +0,03% 31,17 31,69 31,40 31,29 31,32 2.424 1.205.113.300
5/6/2024 31,70 31,28 -1,36% 31,19 31,90 31,49 31,28 31,39 2.255 1.087.379.800
4/6/2024 32,27 31,71 -1,70% 31,65 32,42 31,81 31,70 31,73 1.985 952.171.600
3/6/2024 31,76 32,26 +2,28% 31,68 32,60 32,24 32,11 32,27 4.116 1.976.052.400
31/5/2024 32,14 31,54 -1,78% 31,54 32,69 31,71 31,53 31,56 3.029 4.575.852.100
29/5/2024 31,85 32,11 +0,85% 31,82 32,26 32,07 32,07 32,14 2.857 1.331.024.600
28/5/2024 32,55 31,84 -1,97% 31,81 32,88 32,06 31,83 31,91 2.033 1.258.097.300
27/5/2024 32,60 32,48 -0,31% 32,32 32,75 32,53 32,48 32,58 1.015 514.974.500
24/5/2024 32,71 32,58 -0,58% 32,58 32,97 32,74 32,57 32,76 1.529 801.606.500
23/5/2024 32,70 32,77 +0,40% 32,42 32,89 32,62 32,62 32,77 2.100 991.497.100
22/5/2024 33,30 32,64 -1,98% 32,58 33,30 32,79 32,59 32,64 1.974 1.038.401.300
21/5/2024 33,11 33,30 +0,60% 32,84 33,43 33,19 33,18 33,30 2.312 1.170.366.100
20/5/2024 32,55 33,10 +1,97% 32,49 33,30 33,02 33,01 33,10 1.743 888.292.600
17/5/2024 33,00 32,46 -1,01% 32,46 33,00 32,61 32,45 32,55 1.316 640.136.800
16/5/2024 32,42 32,79 +1,42% 32,27 32,99 32,69 32,79 32,94 2.153 1.227.170.100
15/5/2024 32,00 32,33 +1,03% 31,97 32,75 32,30 32,33 32,34 2.592 1.554.555.000
14/5/2024 32,63 32,00 -1,81% 31,89 32,90 32,23 32,00 32,04 1.468 986.668.700
13/5/2024 32,64 32,59 -0,12% 32,52 33,38 32,86 32,54 32,66 1.719 1.021.477.200
10/5/2024 32,46 32,63 -0,12% 31,85 32,75 32,45 32,53 32,63 2.304 1.537.169.300
9/5/2024 32,70 32,67 +1,71% 31,60 32,94 32,31 32,61 32,67 3.091 2.147.989.300
8/5/2024 31,75 32,12 +1,32% 31,22 32,30 31,86 31,99 32,14 2.443 1.454.075.000
7/5/2024 31,76 31,70 +0,25% 31,62 32,08 31,78 31,69 31,82 1.628 960.682.200
6/5/2024 31,53 31,62 +0,29% 31,47 32,05 31,69 31,62 31,66 2.000 1.077.363.100
3/5/2024 31,14 31,53 +1,87% 31,14 31,84 31,47 31,53 31,63 2.872 2.055.501.500
2/5/2024 30,70 30,95 +1,01% 30,45 31,30 30,77 30,94 30,95 3.520 1.980.313.100
30/4/2024 31,54 30,64 -7,88% 30,26 31,54 30,65 30,60 30,68 4.282 2.825.353.500
29/4/2024 33,26 33,26 +0,94% 33,12 33,69 33,35 33,26 33,35 2.499 1.933.035.900
26/4/2024 32,80 32,95 +0,55% 32,80 33,46 33,09 32,95 33,01 2.352 1.261.599.000
25/4/2024 33,19 32,77 -1,32% 32,43 33,38 32,73 32,66 32,78 2.296 1.570.742.700
24/4/2024 33,35 33,21 -0,42% 33,21 34,04 33,55 33,20 33,28 2.716 1.442.977.100
23/4/2024 33,69 33,35 -0,83% 32,84 33,78 33,23 33,30 33,41 3.114 1.918.658.400
22/4/2024 33,41 33,63 +0,66% 33,08 33,81 33,48 33,62 33,63 2.624 1.824.896.700
19/4/2024 32,82 33,41 +1,74% 32,82 33,51 33,27 33,30 33,43 1.663 987.665.300
18/4/2024 33,80 32,84 -2,58% 32,61 33,92 33,14 32,83 33,04 2.708 1.883.062.200
17/4/2024 34,01 33,71 -0,33% 33,68 34,38 33,97 33,70 33,71 1.962 1.418.386.400
16/4/2024 33,82 33,82 -0,73% 33,56 34,03 33,82 33,80 33,90 2.100 1.154.665.400
15/4/2024 34,44 34,07 -0,50% 33,80 34,44 34,08 34,00 34,08 2.767 1.377.692.200
12/4/2024 35,24 34,24 -2,81% 34,20 35,42 34,59 34,24 34,44 2.204 1.419.253.100
11/4/2024 35,00 35,23 +1,00% 34,80 35,41 35,15 35,18 35,30 1.124 839.846.900
10/4/2024 35,47 34,88 -1,64% 34,83 35,47 35,02 34,87 34,99 1.661 1.468.005.300
9/4/2024 34,98 35,46 +1,93% 34,97 35,55 35,28 35,25 35,46 1.384 939.742.100
8/4/2024 34,20 34,79 +2,35% 34,10 34,85 34,55 34,67 34,80 2.164 1.410.004.900
5/4/2024 34,07 33,99 +0,35% 33,92 34,40 34,07 33,93 34,14 1.527 890.287.600
4/4/2024 33,84 33,87 +0,80% 33,61 34,39 33,98 33,79 33,89 1.774 1.089.132.200
3/4/2024 33,80 33,60 -0,03% 33,50 34,36 33,79 33,58 33,60 2.126 1.325.306.800
2/4/2024 33,99 33,61 -0,88% 33,31 34,45 33,67 33,60 33,68 2.446 1.982.023.100
1/4/2024 35,05 33,91 -1,91% 33,87 35,86 34,53 33,91 34,00 4.099 2.856.084.600
28/3/2024 33,77 34,57 +3,04% 33,61 34,74 34,33 34,50 34,58 2.075 1.466.135.100
27/3/2024 33,71 33,55 +0,39% 33,04 33,79 33,42 33,53 33,58 2.280 1.602.597.200
26/3/2024 33,19 33,42 +0,81% 33,18 34,28 33,71 33,42 33,68 1.634 1.061.243.400
25/3/2024 33,45 33,15 -0,45% 33,15 33,68 33,41 33,15 33,20 980 750.205.100
22/3/2024 33,56 33,30 -0,75% 33,20 33,88 33,38 33,30 33,45 1.190 795.934.700
21/3/2024 33,75 33,55 -0,36% 33,33 33,96 33,60 33,55 33,70 1.642 1.020.876.000
20/3/2024 33,21 33,67 +1,78% 33,05 33,70 33,31 33,59 33,67 1.440 1.087.073.800
19/3/2024 33,03 33,08 +0,21% 32,67 33,39 33,03 33,08 33,20 1.412 1.375.709.400
18/3/2024 32,48 33,01 +1,88% 32,36 33,15 32,75 33,01 33,03 1.850 1.267.150.400
15/3/2024 32,33 32,40 +1,19% 32,17 32,94 32,50 32,35 32,40 2.321 2.839.863.400
14/3/2024 32,77 32,02 -2,35% 31,40 33,04 31,99 32,01 32,06 4.937 3.416.616.100
13/3/2024 33,80 32,79 -3,27% 32,60 33,89 33,23 32,79 32,92 6.288 6.012.341.600
12/3/2024 35,60 33,90 -6,51% 33,18 35,60 33,88 33,90 33,94 7.049 5.349.218.000
11/3/2024 36,50 36,26 -0,66% 35,85 36,60 36,19 36,26 36,30 2.322 1.743.725.800
8/3/2024 36,49 36,50 0,00% 36,10 36,58 36,45 0,00 0,00 1.387 1.419.551.300
7/3/2024 36,43 36,50 +0,16% 36,24 36,57 36,45 36,36 36,50 2.057 1.590.000.600
6/3/2024 36,49 36,44 +0,11% 36,20 36,55 36,44 36,37 36,47 2.291 2.046.604.900
5/3/2024 36,27 36,40 +0,61% 36,06 36,59 36,43 36,26 36,40 1.566 1.257.288.900
4/3/2024 36,36 36,18 -0,50% 35,70 36,88 36,12 36,12 36,19 2.543 1.810.542.900
1/3/2024 36,13 36,36 +1,31% 35,80 36,65 36,21 36,22 36,40 2.586 1.955.042.800
29/2/2024 36,37 35,89 -1,29% 35,68 36,52 35,94 35,88 35,90 1.796 4.703.994.600
28/2/2024 36,00 36,36 +0,92% 35,92 36,65 36,35 36,32 36,40 2.147 1.493.877.400
27/2/2024 35,22 36,03 +2,36% 35,22 36,18 35,93 36,02 36,03 1.761 1.190.553.900
26/2/2024 34,93 35,20 +0,74% 34,76 35,67 35,28 35,20 35,36 1.605 1.376.836.100
23/2/2024 35,73 34,94 -1,63% 34,70 35,82 35,04 0,00 0,00 2.069 1.174.913.400
22/2/2024 34,32 35,52 +4,16% 34,24 35,62 35,14 35,52 35,61 2.231 1.693.842.000
21/2/2024 34,21 34,10 -0,32% 33,86 34,46 34,13 34,10 34,14 1.873 1.177.617.400
20/2/2024 34,55 34,21 -0,98% 34,20 34,96 34,55 34,21 34,25 3.185 1.828.870.900
19/2/2024 33,56 34,55 +3,29% 33,50 34,70 34,16 34,54 34,55 1.947 1.488.022.500
16/2/2024 33,15 33,45 +1,15% 32,73 33,71 33,27 33,45 33,47 1.803 1.198.431.400
15/2/2024 32,85 33,07 +0,95% 32,71 33,29 33,01 33,05 33,08 2.293 1.389.061.000
14/2/2024 33,61 32,76 -2,41% 32,56 33,75 32,85 32,76 32,80 2.621 1.670.938.800
9/2/2024 33,28 33,57 +0,90% 33,23 33,98 33,63 0,00 0,00 2.416 1.284.955.100
8/2/2024 34,05 33,27 -2,29% 33,24 34,42 33,59 33,27 33,37 2.494 2.072.344.100
7/2/2024 33,77 34,05 +0,83% 33,77 34,43 34,13 34,05 34,11 2.214 1.517.301.900
6/2/2024 33,42 33,77 +1,05% 33,42 34,50 34,02 33,77 33,84 2.422 2.251.090.200
5/2/2024 33,90 33,42 -1,45% 33,42 34,06 33,70 33,41 33,58 2.159 1.703.900.800
2/2/2024 34,15 33,91 -0,56% 33,11 34,17 33,74 33,91 34,00 4.005 2.807.676.000
1/2/2024 34,04 34,10 +0,18% 33,66 34,25 33,97 34,00 34,10 2.433 1.545.033.900
31/1/2024 33,43 34,04 +1,82% 33,21 34,11 33,70 33,87 34,05 2.747 1.831.076.900
30/1/2024 33,56 33,43 -0,33% 33,15 33,79 33,37 33,35 33,43 2.037 1.336.884.900
29/1/2024 34,35 33,54 -2,16% 33,42 34,39 33,69 33,54 33,67 2.935 2.373.603.000
26/1/2024 34,85 34,28 -1,52% 34,26 35,02 34,54 34,28 34,36 2.050 1.373.735.200
25/1/2024 35,02 34,81 -0,60% 34,61 35,07 34,81 34,76 34,81 2.094 1.129.947.600
24/1/2024 35,19 35,02 -0,31% 34,69 35,51 35,07 34,74 35,02 2.133 1.396.940.100
23/1/2024 34,53 35,13 +1,91% 34,53 35,45 35,16 35,11 35,14 1.970 1.199.996.600
22/1/2024 35,03 34,47 -0,92% 34,25 35,28 34,58 34,47 34,50 2.434 1.686.604.500
19/1/2024 35,22 34,79 -1,25% 34,42 35,33 34,82 34,77 34,79 2.026 1.358.414.300
18/1/2024 35,30 35,23 +0,89% 35,03 35,90 35,44 35,23 35,26 2.808 2.138.572.300
17/1/2024 36,00 34,92 -3,00% 34,85 36,39 35,39 34,92 34,95 2.976 2.472.473.800
16/1/2024 36,60 36,00 -1,64% 36,00 36,98 36,48 35,99 36,00 4.242 2.489.497.100
15/1/2024 36,80 36,60 +0,05% 36,17 37,09 36,57 36,60 36,72 2.062 1.595.388.900
12/1/2024 37,10 36,58 -1,30% 36,26 37,52 37,03 36,58 36,65 5.266 3.172.556.800
11/1/2024 36,40 37,06 +2,15% 36,13 37,35 36,96 37,05 37,06 3.767 2.831.229.200
10/1/2024 36,24 36,28 +0,11% 35,80 36,80 36,25 36,22 36,28 3.409 2.192.659.700
9/1/2024 34,82 36,24 +3,48% 34,64 36,24 35,71 35,99 36,25 3.466 2.983.994.000
8/1/2024 34,28 35,02 +2,16% 33,85 35,02 34,57 35,00 35,02 1.631 1.375.730.900
5/1/2024 33,33 34,28 +2,63% 33,32 34,66 34,17 34,25 34,28 2.832 2.174.506.400
4/1/2024 34,57 33,40 -2,88% 33,30 34,57 33,59 33,39 33,40 2.980 2.354.355.500
3/1/2024 34,35 34,39 +0,41% 33,33 34,82 34,02 34,39 34,58 4.747 4.641.185.100
2/1/2024 35,47 34,25 -3,08% 34,25 35,49 34,60 34,25 34,45 5.624 4.037.212.100
28/12/2023 35,15 35,34 +0,54% 34,80 35,34 35,15 35,03 35,34 2.240 2.146.007.200
27/12/2023 35,15 35,15 +0,20% 34,77 35,26 35,02 35,15 35,20 2.377 1.499.813.100
26/12/2023 34,90 35,08 +0,66% 34,68 35,34 35,03 35,07 35,08 1.855 1.457.733.100
22/12/2023 35,02 34,85 -0,43% 34,05 35,19 34,55 34,70 34,86 3.044 1.992.213.300
21/12/2023 34,85 35,00 +0,69% 34,59 35,25 34,94 35,00 35,01 2.521 1.480.896.500
20/12/2023 35,51 34,76 -0,26% 34,70 35,56 35,04 34,73 34,86 2.456 1.719.502.700
19/12/2023 34,89 34,85 -0,09% 34,66 35,31 34,93 34,85 34,89 2.667 1.431.485.800
18/12/2023 35,10 34,88 +0,20% 34,75 35,44 35,00 34,87 34,98 2.051 1.523.360.600
15/12/2023 35,70 34,81 -1,97% 34,50 36,00 35,19 34,60 34,82 2.973 2.168.839.400
14/12/2023 34,10 35,51 +4,81% 34,10 35,80 35,16 35,48 35,56 4.770 3.611.027.100
13/12/2023 32,80 33,88 +3,01% 32,68 34,12 33,31 33,80 33,89 3.033 2.192.348.200
12/12/2023 33,55 32,89 -1,64% 32,52 33,91 32,94 32,84 33,03 3.398 1.950.448.500
11/12/2023 33,26 33,44 +0,57% 33,11 33,92 33,49 33,25 33,47 1.768 1.169.988.300
8/12/2023 33,35 33,25 +0,36% 33,05 33,49 33,23 33,15 33,28 1.359 836.201.300
7/12/2023 33,05 33,13 -0,21% 33,00 33,53 33,18 33,12 33,20 2.280 1.352.864.900
6/12/2023 33,50 33,20 -0,90% 33,14 34,29 33,57 33,19 33,20 3.896 2.531.164.900
5/12/2023 33,35 33,50 +0,60% 32,75 33,72 33,36 33,50 33,51 4.917 2.998.786.000
4/12/2023 31,40 33,30 +6,12% 31,33 33,32 32,48 33,19 33,30 4.752 3.070.378.900
1/12/2023 31,79 31,38 -0,76% 31,35 32,45 31,69 31,34 31,47 5.766 3.093.260.300
30/11/2023 32,41 31,62 -2,41% 31,42 32,47 31,70 31,62 31,75 4.605 2.918.694.100
29/11/2023 33,01 32,40 -1,79% 32,27 33,50 32,76 32,34 32,41 2.904 1.964.512.700
28/11/2023 31,77 32,99 +3,91% 31,77 33,19 32,72 32,99 33,01 2.920 2.170.547.100
27/11/2023 31,32 31,75 +1,37% 31,32 31,84 31,62 31,73 31,85 2.904 1.534.216.200
24/11/2023 31,03 31,32 +1,20% 30,60 31,55 31,27 31,32 31,37 2.224 1.301.059.500
23/11/2023 31,05 30,95 +0,16% 30,67 31,46 31,10 30,95 31,21 1.932 1.017.639.400
22/11/2023 31,77 30,90 -2,28% 30,81 32,00 31,32 30,90 30,95 3.547 2.026.493.800
21/11/2023 32,86 31,62 -3,60% 31,54 33,10 31,99 31,61 31,67 4.155 2.421.652.900
20/11/2023 32,70 32,80 +0,31% 32,48 33,48 32,88 32,80 32,98 2.812 1.809.388.200
17/11/2023 33,00 32,70 -1,18% 32,23 33,11 32,66 32,64 32,70 3.488 2.128.903.300
16/11/2023 31,97 33,09 +3,93% 31,97 33,09 32,73 32,99 33,09 3.358 3.194.720.300
14/11/2023 31,60 31,84 +1,02% 31,35 32,57 32,01 31,78 31,84 4.769 3.280.117.200
13/11/2023 31,85 31,52 -2,99% 31,23 32,51 31,79 31,38 31,52 3.688 2.681.261.400
10/11/2023 31,58 32,49 +3,04% 31,21 32,56 32,13 32,40 32,50 3.945 2.702.537.000
9/11/2023 31,40 31,53 +0,57% 31,20 32,54 31,67 31,42 31,54 3.950 2.850.684.300
8/11/2023 31,00 31,35 +2,35% 30,80 32,15 31,41 31,23 31,36 5.181 3.880.223.700
7/11/2023 30,38 30,63 +0,43% 30,26 31,03 30,64 30,63 30,75 4.819 3.796.651.900
6/11/2023 30,70 30,50 -0,62% 29,18 31,33 30,14 30,47 30,60 1.369 7.620.884.100
3/11/2023 30,80 30,69 -15,76% 29,01 31,21 30,18 30,69 30,70 347 9.017.132.800
1/11/2023 33,54 36,43 -0,03% 32,69 36,81 35,09 36,40 36,43 2.706 12.924.508.700
31/10/2023 41,00 36,44 -10,71% 35,20 41,49 36,85 36,36 36,46 640 9.850.229.400
30/10/2023 40,99 40,81 +1,54% 40,01 41,67 40,75 40,81 41,11 6.310 4.825.350.800
27/10/2023 40,52 40,19 -0,27% 39,11 41,34 40,01 39,97 40,19 3.924 2.842.029.000
26/10/2023 40,69 40,30 -0,40% 39,71 41,45 40,38 40,00 40,31 3.950 2.928.784.900
25/10/2023 41,50 40,46 -0,83% 40,31 43,40 41,81 40,42 40,49 6.294 5.914.907.900
24/10/2023 40,70 40,80 +7,37% 39,37 41,33 40,59 40,76 40,85 3.765 2.902.058.900
23/10/2023 38,93 38,00 -2,19% 37,76 39,48 38,46 37,89 38,00 2.483 2.006.676.600
20/10/2023 38,76 38,85 +0,23% 37,62 39,04 38,37 38,69 38,85 2.329 1.877.161.600
19/10/2023 39,12 38,76 -0,36% 38,34 39,58 38,89 38,47 38,77 2.054 1.206.666.500
18/10/2023 39,77 38,90 -2,68% 38,49 39,96 38,93 38,90 39,00 2.526 4.080.957.400
17/10/2023 39,83 39,97 -0,40% 39,43 40,37 39,90 39,72 39,97 3.128 1.931.344.100
16/10/2023 41,10 40,13 -1,62% 39,41 41,46 39,92 40,00 40,13 3.032 2.131.736.100
13/10/2023 40,64 40,79 +0,10% 40,40 41,75 40,97 40,79 41,06 3.944 2.857.862.400
11/10/2023 41,27 40,75 -1,04% 40,45 41,56 40,86 40,75 40,77 2.853 2.597.494.000
10/10/2023 39,84 41,18 +4,12% 39,55 42,60 41,31 41,16 41,19 4.733 4.092.296.400
9/10/2023 43,89 39,55 -15,49% 39,33 43,89 40,55 39,55 39,58 8.893 8.192.229.800
6/10/2023 46,80 46,80 -0,43% 46,20 47,12 46,79 46,76 46,80 1.888 1.621.937.100
5/10/2023 47,69 47,00 -2,08% 46,50 48,24 47,13 46,97 47,00 1.825 1.481.572.700
4/10/2023 48,41 48,00 -0,85% 47,56 48,74 48,07 47,88 48,00 1.419 1.113.400.000
3/10/2023 47,93 48,41 +0,73% 47,89 49,33 48,65 48,40 48,41 2.939 2.111.692.100
2/10/2023 48,30 48,06 -0,39% 47,65 49,05 48,34 48,04 48,22 1.618 1.177.576.500
29/9/2023 49,20 48,25 -0,82% 48,10 49,97 48,55 48,17 48,25 1.232 1.126.073.000
28/9/2023 48,08 48,65 +1,46% 47,70 49,35 48,47 48,65 48,72 2.131 2.012.507.500
27/9/2023 48,10 47,95 +0,06% 47,20 49,12 47,96 47,95 48,10 1.965 1.391.565.700
26/9/2023 48,86 47,92 -2,98% 47,81 49,46 48,41 47,90 47,92 1.826 1.528.943.800
25/9/2023 49,86 49,39 -0,82% 48,93 49,88 49,34 49,39 49,69 968 792.021.900
22/9/2023 49,69 49,80 +0,57% 48,83 50,14 49,63 49,75 49,93 1.719 1.291.906.500
21/9/2023 51,35 49,52 -5,71% 49,27 52,34 50,24 49,50 49,52 1.921 2.037.390.900
20/9/2023 51,65 52,52 +1,74% 51,13 52,52 52,19 52,34 52,52 1.530 1.558.628.800
19/9/2023 51,03 51,62 +1,16% 51,03 51,90 51,51 51,54 51,62 1.126 1.035.931.600
18/9/2023 50,79 51,03 +1,05% 49,76 51,53 50,85 51,00 51,05 1.558 1.564.931.300
15/9/2023 50,43 50,50 +0,68% 49,71 50,70 50,17 50,16 50,50 1.160 965.909.900
14/9/2023 50,50 50,16 -0,14% 48,58 51,04 49,56 49,82 50,16 1.594 1.498.919.200
13/9/2023 50,93 50,23 -1,08% 50,02 51,74 50,72 50,23 50,35 1.752 1.253.801.700
12/9/2023 48,00 50,78 +5,79% 47,93 50,78 49,63 50,60 50,78 2.144 1.985.931.900
11/9/2023 48,00 48,00 0,00% 47,52 48,67 47,99 47,93 48,00 1.689 1.610.164.900
8/9/2023 47,68 48,00 +0,23% 47,15 48,26 47,85 47,83 48,00 1.099 905.882.700
6/9/2023 48,30 47,89 -0,64% 47,65 48,90 48,08 47,65 47,90 1.508 1.263.624.500
5/9/2023 48,13 48,20 +0,15% 47,71 48,43 48,22 48,10 48,20 1.849 1.420.827.400
4/9/2023 49,00 48,13 -1,80% 47,80 49,20 48,31 48,11 48,26 1.546 1.343.095.200
1/9/2023 48,00 49,01 +2,25% 47,59 49,98 48,93 48,77 49,01 4.008 3.824.661.300
31/8/2023 47,00 47,93 +2,00% 46,00 48,71 47,93 47,61 47,93 2.648 2.171.412.000
30/8/2023 44,66 46,99 +6,00% 44,66 47,49 46,78 46,92 47,00 3.044 2.765.972.500
29/8/2023 43,21 44,33 +2,73% 43,21 44,52 44,01 44,01 44,33 1.686 1.239.947.400
28/8/2023 42,92 43,15 -0,30% 42,56 43,79 43,07 43,12 43,15 1.846 1.355.226.100
25/8/2023 46,20 43,28 -6,86% 42,84 46,24 43,56 43,07 43,28 3.066 3.134.730.300
24/8/2023 46,71 46,47 -0,26% 46,36 47,46 46,78 46,44 46,47 1.549 1.100.352.900
23/8/2023 45,24 46,59 +3,01% 45,07 46,80 46,30 46,25 46,61 1.987 1.513.642.100
22/8/2023 44,40 45,23 +2,66% 44,40 45,73 45,18 45,23 45,31 1.505 1.075.000.600
21/8/2023 44,96 44,06 -2,00% 43,94 45,30 44,30 44,06 44,10 1.835 1.224.954.800
18/8/2023 45,55 44,96 -2,73% 44,67 45,99 45,18 44,80 44,96 1.669 1.334.376.700
17/8/2023 47,60 46,22 -2,90% 46,10 48,04 46,47 46,21 46,25 1.343 1.044.227.600
16/8/2023 47,60 47,60 -0,90% 47,29 48,78 47,89 47,43 47,60 953 659.008.100
15/8/2023 48,28 48,03 -0,81% 47,80 49,24 48,38 48,03 48,25 1.426 1.296.162.000
14/8/2023 46,01 48,42 +3,71% 46,01 49,65 48,43 48,42 48,50 3.687 2.874.307.900
11/8/2023 49,80 46,69 -6,38% 46,18 49,81 47,49 46,66 46,90 2.485 2.263.194.900
10/8/2023 46,66 49,87 +8,55% 46,60 50,42 49,37 49,86 49,87 4.321 4.762.325.100
9/8/2023 45,85 45,94 +0,07% 44,90 45,94 45,55 45,85 45,94 906 713.410.600
8/8/2023 46,82 45,91 -2,22% 45,91 47,17 46,32 45,90 46,25 1.008 839.882.400
7/8/2023 47,45 46,95 -0,23% 46,25 47,67 46,86 46,90 46,95 1.548 1.345.616.300
4/8/2023 46,20 47,06 +2,10% 45,91 47,37 46,79 47,05 47,11 2.867 2.472.504.200
3/8/2023 45,82 46,09 +1,61% 44,76 46,13 45,45 45,90 46,10 2.104 1.421.365.500
2/8/2023 45,14 45,36 +0,47% 44,76 45,57 45,13 45,20 45,36 1.290 752.805.300
1/8/2023 45,33 45,15 -0,53% 44,78 45,65 45,10 45,14 45,15 958 573.275.200
31/7/2023 45,40 45,39 +0,33% 45,39 46,30 45,72 45,39 45,41 1.208 926.882.800
28/7/2023 44,51 45,24 +2,35% 44,45 45,32 45,01 44,97 45,24 872 653.572.000
27/7/2023 45,00 44,20 -0,96% 44,08 45,17 44,37 44,20 44,34 1.155 1.001.160.700
26/7/2023 44,51 44,63 +0,27% 44,31 44,86 44,62 44,62 44,63 1.100 757.693.000
25/7/2023 45,61 44,51 -1,48% 44,29 45,82 44,75 44,46 44,51 1.881 1.284.123.300
24/7/2023 45,54 45,18 -0,59% 44,88 45,82 45,25 45,18 45,19 905 655.705.900
21/7/2023 45,00 45,45 +1,04% 44,89 45,85 45,41 45,30 45,45 703 474.168.700
20/7/2023 44,90 44,98 +0,63% 44,58 45,10 44,89 44,85 44,98 1.128 878.569.400
19/7/2023 45,48 44,70 -2,21% 44,35 45,48 44,71 44,67 44,70 1.307 1.032.378.900
18/7/2023 45,03 45,71 +1,20% 44,77 46,00 45,50 45,71 45,88 1.031 739.435.600
17/7/2023 44,39 45,17 +0,58% 43,87 45,60 44,81 45,09 45,17 1.381 1.019.881.500
14/7/2023 45,89 44,91 -2,62% 44,51 46,10 44,92 44,88 44,93 1.210 940.632.700
13/7/2023 46,11 46,12 +0,04% 45,85 46,93 46,35 46,12 46,19 976 729.242.700
12/7/2023 46,01 46,10 +0,28% 46,01 46,99 46,42 46,10 46,21 1.498 1.070.962.800
11/7/2023 45,45 45,97 +0,37% 44,55 46,10 45,61 45,83 46,12 1.330 1.200.985.000
10/7/2023 45,97 45,80 -0,74% 45,30 45,98 45,66 45,76 45,80 973 879.005.100
7/7/2023 45,19 46,14 +3,11% 44,81 46,40 46,03 46,00 46,14 1.479 1.290.760.300
6/7/2023 44,81 44,75 +0,11% 44,42 45,28 44,81 44,74 44,86 1.983 1.372.814.500
5/7/2023 44,15 44,70 +0,56% 44,00 45,30 44,83 44,70 44,74 1.209 879.725.200
4/7/2023 45,40 44,45 -2,59% 44,45 45,63 44,71 44,45 44,51 1.134 954.233.400
3/7/2023 46,33 45,63 -1,96% 45,05 47,46 45,96 45,63 45,78 2.554 2.205.210.800
30/6/2023 45,30 46,54 +2,71% 45,00 46,67 46,22 46,53 46,55 2.008 2.170.784.800
29/6/2023 43,80 45,31 +3,24% 43,80 45,33 45,02 45,30 45,34 1.609 1.457.966.600
28/6/2023 43,15 43,89 +1,06% 42,96 44,21 43,77 43,64 43,89 1.323 1.040.021.700
27/6/2023 44,26 43,43 -1,79% 42,96 44,62 43,40 43,40 43,43 1.147 982.176.300
26/6/2023 44,54 44,22 -1,47% 43,53 44,61 44,08 44,21 44,22 1.165 884.807.700
23/6/2023 44,89 44,88 -0,60% 44,24 45,20 44,71 44,70 44,90 1.847 1.357.120.200
22/6/2023 45,46 45,15 -1,33% 44,86 45,75 45,22 45,08 45,27 1.828 1.286.769.100
21/6/2023 45,63 45,76 +0,07% 44,81 45,82 45,41 45,51 45,76 1.096 775.295.800
20/6/2023 44,81 45,73 +2,03% 44,42 45,81 45,43 45,73 45,74 1.504 1.151.216.500
19/6/2023 44,51 44,82 +1,01% 44,17 45,00 44,71 44,71 44,83 787 673.875.600
16/6/2023 43,93 44,37 +0,64% 43,35 44,76 44,14 44,33 44,37 1.074 1.038.406.100
15/6/2023 44,50 44,09 -0,41% 43,39 45,17 44,09 44,09 44,14 4.177 3.163.238.200
14/6/2023 41,43 44,27 +6,80% 41,24 44,49 43,41 44,12 44,27 3.986 3.532.406.200
13/6/2023 42,00 41,45 -0,24% 40,60 42,70 41,35 41,43 41,46 3.283 2.277.409.500
12/6/2023 41,68 41,55 -0,34% 41,32 42,35 41,68 41,55 41,56 1.272 947.537.800
9/6/2023 42,20 41,69 -0,31% 41,41 43,03 42,02 41,68 41,77 2.623 2.112.292.200
7/6/2023 41,43 41,82 -0,92% 40,65 42,15 41,70 41,80 41,82 4.646 3.411.518.500
6/6/2023 41,25 42,21 +2,03% 40,82 42,40 41,83 42,21 42,34 2.650 2.266.844.600
5/6/2023 41,58 41,37 -0,70% 40,30 41,59 41,07 41,30 41,50 2.141 1.543.670.200
2/6/2023 41,52 41,66 +0,29% 41,17 42,42 41,80 41,65 41,80 1.608 1.188.911.200
1/6/2023 41,19 41,54 +0,78% 40,75 41,60 41,23 41,34 41,55 2.588 1.540.189.200
31/5/2023 40,80 41,22 +0,10% 40,36 41,34 40,99 40,93 41,22 2.275 1.904.379.500
30/5/2023 42,01 41,18 -1,86% 40,03 42,24 40,92 40,94 41,18 1.734 1.234.664.800
29/5/2023 41,56 41,96 +0,99% 40,87 41,96 41,49 41,65 41,97 1.944 1.227.513.900
26/5/2023 39,90 41,55 +4,55% 39,62 41,64 40,95 41,52 41,55 3.346 2.484.724.900
25/5/2023 39,31 39,74 +1,33% 39,24 39,99 39,66 39,55 39,74 2.361 1.375.886.100
24/5/2023 38,95 39,22 +0,69% 38,75 39,72 39,19 39,04 39,24 943 544.805.500
23/5/2023 38,67 38,95 +0,21% 38,17 39,58 38,92 38,95 38,98 1.461 889.765.600
22/5/2023 39,24 38,87 -1,22% 38,86 39,67 39,05 38,87 39,02 1.406 1.065.107.700
19/5/2023 38,82 39,35 +0,82% 38,38 39,74 39,28 39,19 39,35 1.930 1.687.892.700
18/5/2023 37,69 39,03 +2,74% 37,63 39,08 38,50 38,82 39,05 2.492 2.002.310.600
17/5/2023 36,48 37,99 +3,60% 36,48 38,14 37,51 37,99 38,01 2.063 1.778.379.000
16/5/2023 36,49 36,67 +0,44% 36,45 37,49 36,91 36,62 36,67 2.361 1.656.908.900
15/5/2023 35,86 36,51 +1,84% 35,40 36,99 36,48 36,51 36,55 1.962 1.350.060.800
12/5/2023 35,87 35,85 -0,55% 35,26 36,50 35,79 35,74 35,86 2.865 1.824.252.200
11/5/2023 32,80 36,05 +11,85% 32,59 36,35 35,17 36,01 36,17 4.400 3.474.218.800
10/5/2023 30,72 32,23 +4,81% 30,64 32,40 31,84 32,20 32,30 2.037 1.156.011.100
9/5/2023 32,24 30,75 -5,50% 30,75 32,40 31,19 30,75 30,89 3.082 1.560.310.300
8/5/2023 31,47 32,54 +2,88% 31,46 32,74 32,31 32,35 32,56 1.844 1.176.670.200
5/5/2023 30,50 31,63 +3,16% 30,45 31,63 31,17 31,45 31,63 1.553 839.775.800
4/5/2023 30,03 30,66 +1,52% 30,03 30,68 30,49 30,49 30,66 1.774 887.546.200
3/5/2023 29,90 30,20 +1,10% 29,51 30,51 30,14 30,09 30,20 1.443 903.260.000
2/5/2023 28,76 29,87 +3,90% 28,00 30,18 29,56 29,86 30,00 3.632 1.802.444.600
28/4/2023 29,10 28,75 -11,40% 27,56 29,23 28,24 28,55 28,77 3.422 2.189.272.400
27/4/2023 31,70 32,45 +2,89% 31,57 32,45 32,02 32,35 32,45 2.583 1.397.506.300
26/4/2023 31,13 31,54 +1,81% 30,78 31,72 31,42 31,54 31,60 2.014 1.144.102.400
25/4/2023 30,50 30,98 +1,57% 30,20 30,98 30,68 30,86 30,98 1.542 932.854.100
24/4/2023 30,12 30,50 +2,28% 30,05 30,82 30,41 30,41 30,50 1.342 977.316.400
20/4/2023 29,98 29,82 +0,20% 29,50 29,98 29,70 29,65 29,82 1.289 631.809.900
19/4/2023 30,42 29,76 -1,94% 29,71 30,46 29,89 29,76 29,77 1.770 964.592.800
18/4/2023 31,50 30,35 -2,54% 30,35 31,50 30,64 30,35 30,55 2.045 920.582.500
17/4/2023 30,76 31,14 +2,20% 30,65 31,40 31,05 30,95 31,14 1.722 909.363.300
14/4/2023 30,16 30,47 +1,23% 29,96 30,70 30,41 30,32 30,47 1.675 816.273.800
13/4/2023 30,62 30,10 -1,57% 30,10 30,90 30,30 30,10 30,13 1.415 627.277.000
12/4/2023 31,31 30,58 -2,33% 30,48 31,75 30,98 30,58 30,60 1.798 825.110.800
11/4/2023 29,82 31,31 +5,99% 29,82 31,81 31,20 31,30 31,31 2.364 1.327.927.300
10/4/2023 28,91 29,54 +1,37% 28,90 29,92 29,55 29,54 29,65 1.070 486.736.100
6/4/2023 28,90 29,14 +0,62% 28,58 29,37 28,98 29,11 29,19 1.846 862.253.400
5/4/2023 30,08 28,96 -5,05% 28,96 30,43 29,38 28,96 29,16 2.004 980.699.000
4/4/2023 30,52 30,50 -0,13% 30,26 31,10 30,55 30,50 30,53 1.685 773.243.400
3/4/2023 30,24 30,54 +0,07% 30,02 30,90 30,39 30,53 30,57 2.034 787.009.100
31/3/2023 30,16 30,52 +0,96% 29,98 30,75 30,34 30,36 30,52 1.795 1.074.106.900
30/3/2023 29,50 30,23 +2,65% 29,37 30,23 29,91 30,18 30,24 1.432 684.512.900
29/3/2023 29,70 29,45 -0,84% 29,13 29,90 29,48 29,45 29,46 1.604 708.428.100
28/3/2023 28,95 29,70 +2,59% 28,83 29,96 29,58 29,50 29,70 1.802 886.308.200
27/3/2023 29,01 28,95 -0,07% 28,65 29,50 29,01 28,92 28,95 1.362 487.957.700
24/3/2023 28,57 28,97 +1,40% 28,26 29,28 28,81 28,84 28,97 1.809 804.270.700
23/3/2023 28,81 28,57 -0,35% 28,10 29,10 28,53 28,31 28,57 1.671 776.373.900
22/3/2023 28,44 28,67 +0,77% 28,20 29,33 28,81 28,67 28,77 1.313 586.577.500
21/3/2023 28,67 28,45 +0,32% 28,13 28,67 28,34 28,28 28,45 1.208 544.457.500
20/3/2023 28,35 28,36 +0,39% 28,03 28,91 28,42 28,27 28,36 3.277 1.380.958.900
17/3/2023 29,65 28,25 -4,72% 28,25 29,65 28,68 28,25 28,50 2.438 1.969.816.900
16/3/2023 29,12 29,65 +0,99% 28,90 30,39 29,77 29,65 29,87 2.679 1.466.029.200
15/3/2023 29,50 29,36 -0,47% 29,07 30,35 29,66 29,36 29,47 2.513 1.249.493.300
14/3/2023 31,49 29,50 -8,24% 29,21 31,74 30,06 29,50 29,61 4.343 3.018.002.600
13/3/2023 32,23 32,15 -0,77% 31,70 32,64 32,19 32,15 32,22 1.165 517.749.600
10/3/2023 32,71 32,40 -1,43% 32,07 33,14 32,53 32,32 32,40 1.512 665.072.900
9/3/2023 31,90 32,87 +3,07% 31,77 33,23 32,86 32,80 32,87 1.739 897.586.400
8/3/2023 31,77 31,89 +0,35% 31,70 32,98 32,19 31,89 31,90 1.504 809.093.100
7/3/2023 32,56 31,78 -2,43% 31,08 32,56 31,80 31,78 32,05 2.058 1.144.825.600
6/3/2023 32,65 32,57 -0,25% 32,57 33,31 32,82 32,57 32,60 1.146 588.841.000
3/3/2023 32,16 32,65 +1,49% 32,04 32,99 32,58 32,64 32,65 1.200 567.971.900
2/3/2023 33,04 32,17 -1,65% 32,17 33,32 32,50 32,17 32,25 1.118 590.048.000
1/3/2023 32,34 32,71 +1,46% 31,81 33,15 32,57 32,71 32,73 2.341 1.085.330.600
28/2/2023 33,19 32,24 -2,86% 32,24 33,78 32,82 32,24 33,22 2.168 2.143.202.100
27/2/2023 32,91 33,19 +0,61% 32,71 33,51 33,14 33,05 33,19 1.058 489.545.000
24/2/2023 33,98 32,99 -1,96% 32,68 33,98 33,02 32,81 33,00 1.037 503.694.800
23/2/2023 33,90 33,65 -1,06% 33,33 34,44 33,71 33,65 33,75 1.118 584.922.400
22/2/2023 35,07 34,01 -3,65% 33,88 35,29 34,32 34,01 34,12 887 521.355.300
17/2/2023 34,21 35,30 +1,88% 34,00 35,61 35,01 35,30 35,34 2.129 1.048.249.600
16/2/2023 35,00 34,65 -1,00% 34,19 35,20 34,61 34,65 34,87 1.223 658.636.300
15/2/2023 35,12 35,00 -0,34% 34,65 35,40 34,95 35,00 35,01 993 518.455.300
14/2/2023 35,49 35,12 -1,49% 34,83 35,90 35,17 35,12 35,13 897 552.651.200
13/2/2023 35,49 35,65 +0,91% 34,37 35,65 34,95 35,42 35,65 1.087 595.340.000
10/2/2023 34,99 35,33 +0,31% 34,49 35,60 35,14 35,33 35,35 871 478.694.900
9/2/2023 35,60 35,22 -1,12% 34,82 35,90 35,23 34,98 35,22 1.774 1.261.740.800
8/2/2023 34,21 35,62 +4,92% 34,08 35,63 35,06 35,59 35,62 2.302 1.517.689.200
7/2/2023 33,42 33,95 +1,59% 33,11 34,07 33,67 33,88 33,95 1.459 836.242.000
6/2/2023 33,12 33,42 +0,88% 32,39 33,80 33,21 33,33 33,42 1.670 718.012.300
3/2/2023 33,17 33,13 -0,12% 32,69 33,49 33,10 32,96 33,14 977 454.268.000
2/2/2023 34,16 33,17 -2,67% 33,00 34,40 33,52 33,14 33,17 1.107 676.150.000
1/2/2023 34,05 34,08 -0,12% 33,67 34,44 34,06 34,06 34,08 1.443 708.313.300
31/1/2023 32,63 34,12 +4,41% 32,51 34,40 33,95 34,05 34,12 1.922 1.199.485.500
30/1/2023 33,21 32,68 -1,60% 32,48 34,29 33,11 32,64 32,72 1.298 743.783.600
27/1/2023 33,55 33,21 -1,13% 32,84 33,85 33,18 33,07 33,21 1.398 692.163.300
26/1/2023 33,93 33,59 -0,97% 33,40 34,30 33,89 33,58 33,63 919 456.967.300
25/1/2023 33,29 33,92 +1,89% 32,76 34,27 33,74 33,91 34,00 1.051 566.629.300
24/1/2023 32,60 33,29 +2,43% 32,60 33,63 33,29 33,26 33,35 990 548.012.000
23/1/2023 32,40 32,50 +1,25% 32,13 33,04 32,67 32,50 32,70 945 694.350.800

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.