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.

LEVE3 - METAL LEVE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 28,17 28,51 +1,28% 27,89 28,57 28,29 28,51 28,52 2.536 1.039.410.600
5/9/2025 27,91 28,15 +0,72% 27,82 28,20 28,03 28,15 28,21 1.783 705.413.800
4/9/2025 27,77 27,95 +1,01% 27,55 27,96 27,79 27,81 27,96 1.549 700.434.900
3/9/2025 27,92 27,67 -0,90% 27,59 27,99 27,70 27,67 27,70 1.002 494.288.000
2/9/2025 28,10 27,92 -0,29% 27,56 28,10 27,90 27,91 28,04 2.364 850.680.600
1/9/2025 28,12 28,00 +0,07% 27,82 28,12 27,96 27,86 28,01 2.441 916.013.700
29/8/2025 27,95 27,98 +0,11% 27,59 28,19 27,85 27,86 27,98 2.151 858.209.800
28/8/2025 28,00 27,95 +0,43% 27,72 28,21 27,91 27,93 27,95 1.616 1.058.594.500
27/8/2025 27,52 27,83 +1,20% 27,39 27,83 27,64 27,83 27,86 1.138 622.103.600
26/8/2025 27,31 27,50 +0,44% 27,28 27,51 27,41 27,44 27,50 797 307.840.600
25/8/2025 27,24 27,38 +0,81% 27,10 27,50 27,31 27,33 27,44 1.182 559.701.700
22/8/2025 26,49 27,16 +2,92% 26,47 27,24 26,99 27,10 27,16 2.176 805.024.000
21/8/2025 26,68 26,39 -1,09% 26,39 26,80 26,54 26,38 26,46 1.443 612.191.000
20/8/2025 26,98 26,68 -0,63% 26,65 26,98 26,75 26,67 26,68 1.712 695.577.200
19/8/2025 27,40 26,85 -2,15% 26,80 27,40 26,97 26,85 26,98 2.257 935.609.100
18/8/2025 27,44 27,44 0,00% 27,35 27,76 27,43 27,44 27,49 2.183 849.822.600
15/8/2025 27,56 27,44 -0,40% 27,28 27,70 27,44 27,44 27,51 1.059 466.229.700
14/8/2025 27,57 27,55 +0,88% 27,26 27,57 27,43 27,55 27,57 820 395.823.500
13/8/2025 27,65 27,31 -1,44% 27,27 27,86 27,41 27,30 27,31 2.020 788.215.300
12/8/2025 27,59 27,71 +0,43% 27,52 27,85 27,71 27,71 27,76 1.809 661.635.000
11/8/2025 27,63 27,59 +0,29% 27,32 27,70 27,51 27,58 27,59 1.372 590.709.600
8/8/2025 27,74 27,51 -1,19% 27,38 27,90 27,57 27,50 27,51 1.810 867.907.900
7/8/2025 28,13 27,84 -1,03% 27,34 28,75 27,68 27,76 27,87 3.243 1.461.667.600
6/8/2025 28,12 28,13 +0,04% 28,12 28,47 28,22 28,13 28,17 1.469 641.217.900
5/8/2025 28,04 28,12 -0,07% 27,95 28,32 28,07 28,12 28,14 1.446 554.013.900
4/8/2025 28,30 28,14 -0,53% 28,02 28,50 28,17 28,14 28,20 1.405 650.646.900
1/8/2025 28,54 28,29 -1,05% 28,01 28,79 28,32 28,29 28,35 1.479 650.619.700
31/7/2025 28,55 28,59 +0,28% 28,30 28,68 28,47 28,37 28,60 1.304 598.758.800
30/7/2025 28,07 28,51 +1,14% 27,95 28,61 28,24 28,37 28,52 1.709 706.316.700
29/7/2025 28,20 28,19 0,00% 28,02 28,54 28,35 28,17 28,19 1.290 531.852.500
28/7/2025 28,30 28,19 -0,39% 27,96 28,41 28,15 28,05 28,20 1.026 441.969.700
25/7/2025 28,19 28,30 +0,53% 28,16 28,47 28,29 28,23 28,30 945 456.985.100
24/7/2025 28,40 28,15 -1,61% 28,15 28,46 28,29 28,15 28,24 1.274 506.674.800
23/7/2025 28,17 28,61 +1,53% 28,17 28,77 28,59 28,49 28,63 1.463 764.016.800
22/7/2025 28,69 28,18 -1,64% 28,18 28,89 28,47 28,17 28,27 1.275 558.366.900
21/7/2025 28,60 28,65 -0,17% 28,51 28,85 28,63 28,59 28,68 1.442 680.605.200
18/7/2025 29,27 28,70 -1,88% 28,70 29,28 28,92 28,69 28,80 1.351 702.211.200
17/7/2025 29,38 29,25 -0,48% 29,01 29,50 29,16 29,10 29,26 1.881 792.952.300
16/7/2025 29,40 29,39 -0,37% 28,96 29,66 29,27 29,38 29,39 1.897 838.913.700
15/7/2025 29,45 29,50 +0,10% 29,41 29,75 29,53 29,50 29,71 1.520 790.244.300
14/7/2025 29,32 29,47 +0,03% 29,12 29,50 29,27 29,45 29,47 1.500 642.773.300
11/7/2025 29,51 29,46 -1,24% 29,35 29,89 29,52 29,40 29,46 944 439.390.500
10/7/2025 29,60 29,83 -0,33% 29,31 30,04 29,80 29,82 29,86 1.353 610.196.700
9/7/2025 29,85 29,93 -0,27% 29,76 30,04 29,89 29,81 29,96 1.029 498.095.900
8/7/2025 29,95 30,01 +0,74% 29,75 30,08 29,91 29,95 30,02 1.160 449.603.600
7/7/2025 30,00 29,79 -0,73% 29,66 30,18 29,86 29,70 29,79 1.358 667.425.800
4/7/2025 30,28 30,01 -0,63% 29,98 30,38 30,09 30,01 30,07 1.084 455.958.700
3/7/2025 29,82 30,20 +1,68% 29,64 30,21 30,06 30,10 30,20 1.704 785.356.900
2/7/2025 29,94 29,70 -1,36% 29,70 30,15 29,83 29,70 29,91 1.579 774.147.200
1/7/2025 30,10 30,11 -0,33% 29,93 30,31 30,13 30,11 30,28 1.573 783.200.300
30/6/2025 29,61 30,21 +2,23% 29,55 30,35 30,12 30,15 30,21 1.772 1.007.222.900
27/6/2025 29,58 29,55 -0,30% 29,47 29,84 29,62 29,54 29,64 1.057 448.778.100
26/6/2025 29,37 29,64 +1,33% 29,25 29,64 29,51 29,61 29,64 1.177 576.701.800
25/6/2025 29,48 29,25 -0,75% 29,15 29,58 29,30 29,25 29,41 1.557 703.120.000
24/6/2025 29,48 29,47 +0,10% 29,30 29,65 29,51 29,47 29,60 1.318 611.625.600
23/6/2025 29,25 29,44 +0,62% 28,89 29,44 29,24 29,26 29,44 1.135 542.486.400
20/6/2025 29,79 29,26 -1,78% 29,12 29,79 29,25 29,16 29,27 1.642 1.016.984.200
18/6/2025 30,01 29,79 -1,03% 29,70 30,15 29,91 29,70 29,79 1.456 641.965.100
17/6/2025 30,35 30,10 -0,86% 29,83 30,50 30,07 29,90 30,10 2.551 1.118.669.400
16/6/2025 30,35 30,36 +0,36% 30,30 30,64 30,44 30,35 30,48 907 452.079.400
13/6/2025 30,56 30,25 -1,01% 30,11 30,56 30,28 30,23 30,25 1.025 472.725.800
12/6/2025 30,14 30,56 +1,02% 30,05 30,56 30,39 30,55 30,57 1.101 501.797.600
11/6/2025 30,41 30,25 +0,27% 30,04 30,41 30,23 30,25 30,26 1.320 612.549.900
10/6/2025 30,76 30,17 -1,50% 30,10 30,79 30,24 30,15 30,35 1.277 668.491.900
9/6/2025 30,50 30,63 +0,43% 30,08 30,69 30,50 30,53 30,63 1.639 887.726.200
6/6/2025 31,02 30,50 -1,68% 30,26 31,07 30,50 30,31 30,50 1.600 856.877.600
5/6/2025 31,35 31,02 -0,89% 31,02 31,46 31,20 31,00 31,02 1.630 780.155.300
4/6/2025 32,13 31,30 -2,58% 31,12 32,29 31,45 31,15 31,30 1.904 1.089.442.500
3/6/2025 31,21 32,13 +2,42% 31,07 32,20 31,90 32,12 32,13 1.560 815.882.700
2/6/2025 32,01 31,37 -2,27% 31,20 32,27 31,52 31,35 31,62 1.794 959.319.400
30/5/2025 32,69 32,10 -2,04% 31,80 32,77 32,15 32,00 32,12 1.659 910.200.500
29/5/2025 32,23 32,77 +0,43% 32,12 32,83 32,62 32,72 32,77 2.235 1.139.317.100
28/5/2025 31,78 32,63 +2,13% 31,59 32,63 32,19 32,47 32,64 2.210 1.175.373.500
27/5/2025 30,76 31,95 +3,67% 30,72 31,95 31,51 31,88 31,95 2.469 1.639.497.400
26/5/2025 30,51 30,82 +0,52% 30,51 31,00 30,78 30,70 30,82 1.534 744.986.600
23/5/2025 29,55 30,66 +3,23% 29,38 30,69 30,26 30,62 30,66 3.364 1.658.740.900
22/5/2025 29,17 29,70 +4,76% 29,17 30,78 30,04 29,50 29,70 6.043 3.506.019.900
21/5/2025 28,78 28,35 -1,49% 28,16 28,80 28,35 28,31 28,35 1.646 893.883.500
20/5/2025 28,50 28,78 +0,66% 28,30 28,88 28,66 28,75 28,78 1.968 854.706.400
19/5/2025 28,90 28,59 -1,07% 28,51 28,90 28,63 28,59 28,70 1.301 636.332.200
16/5/2025 28,87 28,90 +0,24% 28,51 28,99 28,77 28,89 28,90 1.617 797.620.600
15/5/2025 29,33 28,83 -2,34% 28,18 29,69 28,73 28,83 28,84 4.861 2.601.244.400
14/5/2025 29,60 29,52 -0,17% 29,28 29,63 29,44 29,37 29,52 1.596 857.728.100
13/5/2025 29,28 29,57 +0,89% 29,09 29,63 29,37 29,38 29,57 2.094 1.105.576.800
12/5/2025 29,10 29,31 +1,17% 28,91 29,50 29,21 29,08 29,32 2.105 934.015.600
9/5/2025 29,02 28,97 -0,62% 28,80 29,30 29,06 28,92 28,97 1.765 847.523.000
8/5/2025 29,12 29,15 +0,28% 28,88 29,76 29,39 29,13 29,42 3.848 1.701.200.200
7/5/2025 28,77 29,07 +1,47% 28,50 29,20 28,89 29,05 29,09 2.352 1.526.278.300
6/5/2025 28,71 28,65 0,00% 28,49 28,90 28,68 28,63 28,66 1.875 781.266.500
5/5/2025 29,40 28,65 -2,19% 28,33 29,44 28,57 28,49 28,66 1.929 1.123.893.600
2/5/2025 29,66 29,29 -4,28% 29,20 29,86 29,41 29,29 29,45 1.907 1.158.487.400
29/4/2025 31,00 30,60 -0,97% 30,30 31,11 30,63 30,58 30,61 2.176 1.216.680.000
28/4/2025 30,93 30,90 +0,36% 30,89 31,18 30,99 30,90 30,98 1.056 539.916.600
25/4/2025 30,81 30,79 -0,13% 30,73 31,20 30,98 30,78 30,81 1.579 782.073.600
24/4/2025 30,49 30,83 +1,35% 30,23 30,95 30,71 30,83 30,84 1.858 970.687.100
23/4/2025 30,55 30,42 +0,16% 30,41 30,70 30,51 30,42 30,44 1.853 849.917.400
22/4/2025 30,14 30,37 -0,30% 30,14 30,55 30,37 30,37 30,39 1.667 858.657.800
17/4/2025 30,07 30,46 +1,30% 29,72 30,58 30,26 30,37 30,46 2.219 1.122.249.200
16/4/2025 30,25 30,07 -0,56% 29,90 30,28 30,08 30,06 30,07 1.421 713.549.600
15/4/2025 30,05 30,24 +0,63% 29,93 30,26 30,08 30,15 30,24 1.179 554.414.400
14/4/2025 29,57 30,05 +1,66% 29,35 30,08 29,77 29,95 30,06 1.624 849.459.800
11/4/2025 29,21 29,56 +1,41% 28,94 29,74 29,43 29,56 29,67 1.399 638.631.200
10/4/2025 29,59 29,15 -1,49% 28,70 29,73 29,07 29,10 29,15 1.791 1.131.402.900
9/4/2025 29,01 29,59 +2,00% 28,65 29,59 29,22 29,38 29,59 2.629 1.387.574.800
8/4/2025 28,87 29,01 +2,47% 28,86 30,56 29,60 29,00 29,20 5.471 2.943.889.400
7/4/2025 28,01 28,31 -0,84% 27,91 28,73 28,19 28,13 28,31 3.069 1.461.516.900
4/4/2025 28,75 28,55 -1,92% 28,15 28,88 28,42 28,45 28,57 2.611 1.271.445.700
3/4/2025 28,60 29,11 +1,11% 28,55 29,20 28,97 28,96 29,11 2.407 1.008.943.500
2/4/2025 28,67 28,79 +0,45% 28,61 28,90 28,75 28,79 28,85 2.444 973.595.300
1/4/2025 28,35 28,66 +0,99% 28,26 28,96 28,70 28,66 28,69 3.628 1.495.399.200
31/3/2025 28,35 28,38 +0,11% 28,19 29,00 28,43 28,36 28,41 3.004 1.395.743.900
28/3/2025 28,42 28,35 -0,28% 27,80 28,50 28,13 28,31 28,35 3.239 1.639.253.800
27/3/2025 28,86 28,43 -0,77% 28,37 28,90 28,66 28,42 28,56 2.701 1.190.430.500
26/3/2025 29,03 28,65 -1,31% 28,56 29,18 28,79 28,61 28,77 1.781 713.220.400
25/3/2025 28,28 29,03 +2,29% 28,22 29,10 28,88 28,99 29,03 1.487 736.249.100
24/3/2025 29,00 28,38 -2,41% 28,17 29,08 28,48 28,21 28,40 1.944 1.095.314.000
21/3/2025 29,34 29,08 -0,45% 28,57 29,37 28,82 28,81 29,10 2.256 1.569.198.700
20/3/2025 29,39 29,21 -0,65% 28,94 29,49 29,21 29,19 29,29 2.102 1.105.465.900
19/3/2025 29,25 29,40 +0,07% 29,03 30,00 29,45 29,05 29,42 3.525 1.737.860.700
18/3/2025 29,80 29,38 -3,36% 28,50 30,20 29,24 29,15 29,38 2.810 1.534.933.400
17/3/2025 30,17 30,40 +0,80% 29,97 30,43 30,23 30,31 30,40 1.499 800.275.000
14/3/2025 29,41 30,16 +2,59% 29,32 30,16 29,82 30,02 30,17 1.696 851.885.600
13/3/2025 29,00 29,40 +1,94% 28,70 29,45 29,24 29,40 29,41 1.284 555.603.800
12/3/2025 29,12 28,84 -0,96% 28,82 29,26 28,99 28,83 28,91 1.588 692.689.700
11/3/2025 29,49 29,12 -0,55% 28,91 29,49 29,15 29,12 29,25 1.109 529.777.500
10/3/2025 29,42 29,28 -0,48% 29,07 29,60 29,34 29,28 29,33 1.341 636.769.800
7/3/2025 28,62 29,42 +2,54% 28,33 29,53 29,07 29,36 29,43 2.731 1.546.831.900
6/3/2025 27,83 28,69 +3,20% 27,78 28,74 28,28 28,61 28,70 2.478 993.641.800
5/3/2025 27,51 27,80 +0,69% 27,41 27,90 27,74 27,79 27,86 990 468.605.100
28/2/2025 27,75 27,61 -0,47% 27,49 27,98 27,63 27,61 27,71 1.279 604.839.300
27/2/2025 27,65 27,74 +0,18% 27,60 27,98 27,75 27,73 27,74 1.288 640.932.600
26/2/2025 27,90 27,69 -0,75% 27,69 28,03 27,83 27,69 27,80 880 432.527.200
25/2/2025 27,70 27,90 +0,72% 27,60 28,00 27,84 27,90 27,93 948 455.190.100
24/2/2025 28,20 27,70 -1,70% 27,63 28,26 27,83 27,70 27,78 986 437.035.600
21/2/2025 28,00 28,18 +0,14% 27,88 28,30 28,07 28,00 28,19 940 411.576.400
20/2/2025 28,09 28,14 +0,68% 27,89 28,29 28,10 28,05 28,15 1.265 578.069.300
19/2/2025 27,75 27,95 -0,25% 27,67 27,98 27,83 27,95 27,98 1.395 552.438.000
18/2/2025 28,24 28,02 -0,78% 27,80 28,24 27,97 27,87 28,02 1.167 447.026.400
17/2/2025 28,30 28,24 +0,18% 28,15 28,87 28,46 28,15 28,26 1.939 914.539.300
14/2/2025 27,36 28,19 +3,07% 27,36 28,19 27,85 28,19 28,20 1.168 543.653.500
13/2/2025 27,27 27,35 +0,29% 27,17 27,58 27,35 27,35 27,40 1.594 635.799.300
12/2/2025 27,44 27,27 -1,16% 27,14 27,68 27,42 27,26 27,38 1.050 496.440.600
11/2/2025 27,55 27,59 +0,18% 27,41 27,80 27,56 27,45 27,59 1.001 397.807.500
10/2/2025 27,69 27,54 -0,58% 27,54 28,00 27,72 27,54 27,80 1.412 725.651.100
7/2/2025 27,79 27,70 -1,07% 27,59 28,21 27,74 27,70 27,77 1.532 531.849.100
6/2/2025 27,30 28,00 +2,60% 27,25 28,25 27,90 28,00 28,01 1.401 778.208.200
5/2/2025 27,64 27,29 -1,98% 27,29 27,87 27,47 27,29 27,34 1.033 484.332.700
4/2/2025 27,73 27,84 +0,40% 27,33 28,13 27,73 27,81 27,84 1.739 643.794.100
3/2/2025 28,00 27,73 -2,19% 27,62 28,26 27,79 27,66 27,73 1.250 531.744.600
31/1/2025 28,74 28,35 -1,39% 28,15 29,15 28,58 28,35 28,50 2.576 1.159.308.900
30/1/2025 27,69 28,75 +3,60% 27,69 29,05 28,73 28,75 28,85 3.517 1.985.627.600
29/1/2025 27,80 27,75 -0,68% 27,61 28,09 27,79 27,63 27,76 1.669 613.935.000
28/1/2025 27,83 27,94 +0,04% 27,64 28,12 27,95 27,93 28,00 1.153 481.641.300
27/1/2025 27,19 27,93 +1,31% 27,18 28,14 27,94 27,93 28,01 1.190 447.700.600
24/1/2025 27,00 27,57 +2,07% 26,99 27,71 27,49 27,56 27,57 1.462 679.019.800
23/1/2025 27,16 27,01 -1,06% 27,01 27,44 27,19 27,01 27,20 1.159 495.845.800
22/1/2025 26,98 27,30 +1,49% 26,88 27,42 27,21 27,24 27,30 1.413 590.338.200
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

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.