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: 3 Anos

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

LEVE3F - 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 27,03 26,85 -0,67% 26,80 27,30 27,00 26,85 27,06 1.148 35.507.502
20/1/2025 27,22 27,03 -0,26% 26,78 27,40 27,01 27,00 27,03 1.323 39.103.015
17/1/2025 26,81 27,10 +0,04% 26,81 27,54 27,21 27,10 27,36 1.115 27.605.096
16/1/2025 27,33 27,09 -1,13% 26,90 27,49 27,11 26,98 27,09 1.057 34.793.139
15/1/2025 26,51 27,40 +3,32% 26,50 27,57 27,09 27,40 27,46 1.330 37.495.284
14/1/2025 26,57 26,52 +0,26% 26,41 26,78 26,52 26,52 26,78 1.077 29.357.237
13/1/2025 26,60 26,45 -0,19% 26,41 27,00 26,60 26,45 26,65 1.527 42.006.169
10/1/2025 27,01 26,50 -1,27% 26,50 27,28 26,75 26,50 26,90 1.804 39.208.272
9/1/2025 26,80 26,84 -0,30% 26,69 27,18 26,87 26,84 27,16 1.331 30.967.051
8/1/2025 26,77 26,92 +1,58% 26,50 26,93 26,73 26,80 26,92 1.420 35.569.172
7/1/2025 26,63 26,50 0,00% 26,45 27,00 26,73 26,50 26,64 1.674 42.260.928
6/1/2025 26,21 26,50 +1,07% 26,21 26,70 26,36 26,50 26,70 1.668 47.039.820
3/1/2025 26,70 26,22 -1,65% 26,11 26,94 26,36 26,22 26,38 2.081 56.572.545
2/1/2025 27,48 26,66 -2,56% 26,57 27,57 26,88 26,66 26,68 2.553 65.467.455
30/12/2024 27,48 27,36 -0,98% 27,07 27,69 27,37 27,36 27,50 1.605 39.287.536
27/12/2024 27,38 27,63 +1,96% 27,20 27,63 27,42 27,48 27,63 1.336 35.202.525
26/12/2024 27,30 27,10 -0,51% 27,10 27,57 27,34 27,10 27,31 1.659 43.490.456
23/12/2024 27,39 27,24 +0,26% 26,85 27,49 27,12 27,24 27,30 1.858 51.882.965
20/12/2024 26,83 27,17 +0,59% 26,27 27,28 26,89 27,17 27,18 1.633 55.405.622
19/12/2024 26,79 27,01 +0,82% 26,61 27,15 26,93 26,80 27,01 1.806 52.592.782
18/12/2024 26,92 26,79 +0,53% 26,29 27,02 26,56 26,66 26,79 2.864 79.510.545
17/12/2024 27,02 26,65 -0,56% 26,61 27,10 26,85 26,64 26,83 1.768 50.172.371
16/12/2024 27,16 26,80 -0,85% 26,80 27,27 27,04 26,80 26,95 2.374 54.417.225
13/12/2024 27,10 27,03 -0,44% 27,03 27,68 27,22 27,03 27,24 1.504 48.575.198
12/12/2024 28,03 27,15 -3,42% 27,08 28,03 27,35 27,15 27,39 1.675 50.727.496
11/12/2024 27,59 28,11 +2,74% 27,35 28,30 27,67 27,79 28,11 1.682 47.735.416
10/12/2024 27,02 27,36 +0,48% 26,93 27,58 27,25 27,36 27,43 1.393 40.191.808
9/12/2024 27,81 27,23 -2,05% 27,16 27,96 27,53 27,18 27,23 2.160 54.418.934
6/12/2024 28,00 27,80 +0,25% 27,48 28,20 27,85 27,75 27,80 2.857 77.024.521
5/12/2024 27,26 27,73 +1,69% 27,00 27,87 27,69 27,72 27,87 1.787 42.709.503
4/12/2024 26,85 27,27 -0,18% 26,77 27,63 27,31 27,20 27,34 2.556 59.864.033
3/12/2024 27,00 27,32 -0,18% 26,77 27,40 27,09 27,20 27,32 1.806 53.820.327
2/12/2024 27,20 27,37 +1,41% 27,00 27,44 27,22 27,15 27,37 2.228 64.988.941
29/11/2024 26,77 26,99 +1,85% 26,36 27,17 26,72 26,99 27,17 2.589 71.599.173
28/11/2024 27,16 26,50 -3,14% 26,48 27,34 26,84 26,50 26,89 2.912 79.728.447
27/11/2024 27,78 27,36 -1,08% 26,85 27,78 27,13 27,15 27,36 3.032 83.413.529
26/11/2024 27,85 27,66 -0,68% 27,45 28,39 27,74 27,66 27,75 1.946 56.451.127
25/11/2024 28,21 27,85 -0,75% 27,80 28,43 27,97 27,85 28,03 1.852 54.999.370
22/11/2024 27,29 28,06 +2,82% 27,00 28,06 27,40 27,70 28,06 2.021 53.501.176
21/11/2024 27,51 27,29 -1,30% 27,13 27,80 27,27 27,21 27,29 2.857 74.956.954
19/11/2024 27,73 27,65 -0,18% 27,38 27,92 27,59 27,50 27,65 2.538 65.600.976
18/11/2024 27,94 27,70 -0,72% 27,70 28,28 27,96 27,70 27,85 2.261 70.031.495
14/11/2024 27,95 27,90 -0,32% 27,50 28,07 27,80 27,90 28,00 2.937 81.814.715
13/11/2024 28,23 27,99 -0,85% 27,80 28,46 28,06 27,99 28,07 3.001 82.232.123
12/11/2024 29,56 28,23 -5,52% 28,18 29,83 28,74 28,21 28,23 4.840 138.973.570
11/11/2024 29,98 29,88 -2,29% 29,03 30,10 29,57 29,83 29,88 2.409 76.952.832
8/11/2024 30,41 30,58 +1,59% 29,85 30,79 30,23 30,33 30,58 2.746 82.628.732
7/11/2024 30,92 30,10 -2,90% 29,98 31,38 30,49 30,10 30,30 2.984 97.696.911
6/11/2024 30,50 31,00 +0,98% 30,00 31,00 30,53 31,00 31,01 1.782 63.021.728
5/11/2024 30,59 30,70 +0,46% 30,26 30,77 30,44 30,51 30,74 1.331 39.322.573
4/11/2024 30,21 30,56 +1,36% 30,21 30,78 30,43 30,56 30,60 1.696 52.754.245
1/11/2024 29,90 30,15 +0,43% 29,84 30,17 30,04 30,04 30,19 1.606 52.048.082
31/10/2024 30,29 30,02 -0,53% 29,79 30,29 30,03 30,00 30,02 2.659 84.364.660
30/10/2024 30,10 30,18 0,00% 30,09 30,32 30,15 30,12 30,18 1.407 46.029.256
29/10/2024 30,50 30,18 -0,07% 30,06 30,50 30,17 30,11 30,18 1.746 50.180.052
28/10/2024 30,21 30,20 -0,79% 30,17 30,57 30,32 30,20 30,32 1.394 45.601.910
25/10/2024 30,60 30,44 +0,13% 30,10 30,80 30,39 30,35 30,44 1.370 42.191.367
24/10/2024 30,25 30,40 +0,43% 30,14 30,58 30,29 30,40 30,53 1.172 40.635.884
23/10/2024 30,49 30,27 -0,13% 30,22 30,49 30,32 30,27 30,35 1.126 37.041.506
22/10/2024 30,43 30,31 +0,03% 30,26 30,64 30,38 30,31 30,35 1.304 39.246.550
21/10/2024 30,60 30,30 -0,43% 30,30 30,64 30,46 30,30 30,39 1.360 45.729.977
18/10/2024 30,30 30,43 +0,43% 30,17 30,53 30,24 30,22 30,43 1.491 45.943.039
17/10/2024 30,68 30,30 -0,95% 30,20 30,76 30,39 30,30 30,33 1.417 45.096.022
16/10/2024 30,25 30,59 +0,63% 30,23 30,95 30,73 30,59 30,90 1.425 48.405.314
15/10/2024 30,23 30,40 +0,40% 30,21 30,57 30,37 30,29 30,40 1.704 46.471.719
14/10/2024 30,40 30,28 +0,20% 30,02 30,40 30,18 30,28 30,31 2.304 61.688.596
11/10/2024 30,21 30,22 -0,56% 30,11 30,48 30,21 30,22 30,38 1.403 39.953.677
10/10/2024 30,36 30,39 -0,36% 30,16 30,44 30,26 30,27 30,39 1.487 43.494.480
9/10/2024 30,66 30,50 -0,68% 30,20 30,85 30,31 30,35 30,50 1.691 54.959.006
8/10/2024 30,76 30,71 -0,45% 30,33 30,85 30,58 30,53 30,71 1.853 55.723.287
7/10/2024 30,81 30,85 +0,75% 30,52 31,04 30,82 30,80 30,85 1.886 55.979.750
4/10/2024 30,59 30,62 +0,26% 30,50 30,91 30,65 30,61 30,62 1.659 50.136.405
3/10/2024 30,71 30,54 -0,49% 30,28 30,80 30,43 30,50 30,54 1.789 56.821.168
2/10/2024 30,60 30,69 +0,92% 30,50 31,00 30,75 30,69 30,74 1.581 55.396.142
1/10/2024 30,44 30,41 +0,07% 30,13 30,67 30,33 30,38 30,41 2.388 79.038.322
30/9/2024 30,65 30,39 +0,30% 30,20 30,68 30,37 30,38 30,39 2.063 58.263.006
26/9/2024 30,62 30,30 -0,30% 30,29 30,77 30,39 30,30 30,35 1.692 53.774.782
25/9/2024 31,06 30,39 -1,87% 30,39 31,18 30,60 30,39 30,40 2.581 76.069.488
24/9/2024 31,07 30,97 +0,68% 30,64 31,19 30,88 30,90 30,97 1.610 50.978.812
23/9/2024 31,29 30,76 -1,25% 30,65 31,29 30,82 30,73 30,76 2.318 71.755.653
20/9/2024 31,62 31,15 -0,45% 30,80 31,62 31,01 31,15 31,25 2.018 61.091.201
19/9/2024 31,61 31,29 -1,26% 31,28 31,97 31,50 31,29 31,30 1.437 50.480.306
18/9/2024 31,66 31,69 +0,60% 31,35 31,97 31,58 31,53 31,69 1.379 50.465.053
17/9/2024 31,49 31,50 +0,70% 31,11 31,50 31,28 31,43 31,50 1.575 47.562.596
16/9/2024 31,37 31,28 -0,06% 31,21 31,59 31,39 31,27 31,28 2.038 68.285.448
13/9/2024 31,00 31,30 +2,02% 30,71 31,40 31,15 31,29 31,31 1.808 56.627.568
12/9/2024 31,15 30,68 -1,35% 30,50 31,15 30,75 30,68 30,78 2.003 58.029.545
11/9/2024 30,94 31,10 +1,40% 30,50 31,10 30,73 30,99 31,10 1.810 56.173.557
10/9/2024 31,11 30,67 -0,45% 30,50 31,11 30,70 30,67 30,76 2.348 73.819.768
9/9/2024 31,01 30,81 +0,33% 30,68 31,05 30,88 30,81 30,90 2.429 59.722.721
6/9/2024 30,90 30,71 -0,16% 30,56 31,17 30,80 30,70 30,71 2.867 94.188.208
5/9/2024 30,86 30,76 -0,97% 30,50 31,13 30,77 30,76 30,78 2.847 94.097.280
4/9/2024 30,77 31,06 -1,96% 30,11 31,19 30,78 30,95 31,06 5.863 188.934.009
3/9/2024 31,87 31,68 -0,97% 31,49 31,87 31,65 31,61 31,68 2.015 58.254.851
2/9/2024 32,14 31,99 +0,13% 31,59 32,16 31,82 31,80 31,99 2.621 84.938.150
30/8/2024 31,56 31,95 +1,72% 31,17 31,95 31,54 31,74 31,95 2.583 77.609.789
29/8/2024 32,05 31,41 -0,95% 31,37 32,05 31,55 31,41 31,62 1.751 56.541.904
28/8/2024 31,40 31,71 +1,02% 31,32 31,98 31,61 31,71 31,75 1.463 50.750.153
27/8/2024 31,74 31,39 -0,66% 31,30 31,90 31,45 31,39 31,40 1.886 60.982.004
26/8/2024 31,50 31,60 +0,48% 31,25 31,80 31,47 31,60 31,70 2.085 67.889.039
23/8/2024 31,16 31,45 +1,94% 30,85 31,49 31,22 31,43 31,45 1.923 65.589.359
22/8/2024 31,51 30,85 -2,16% 30,81 31,58 31,00 30,85 31,00 3.771 117.419.250
21/8/2024 31,62 31,53 +0,41% 31,18 31,62 31,37 31,29 31,53 2.611 83.741.180
20/8/2024 31,90 31,40 -1,23% 31,25 31,90 31,45 31,40 31,45 2.812 87.039.654
19/8/2024 31,61 31,79 +1,63% 31,15 31,79 31,42 31,57 31,79 3.156 102.035.097
16/8/2024 32,74 31,28 -3,07% 31,20 32,74 31,58 31,28 31,38 4.190 136.303.280
15/8/2024 32,60 32,27 -4,92% 31,05 32,97 31,86 32,27 32,48 5.116 200.439.461
14/8/2024 33,61 33,94 +2,01% 33,30 34,10 33,77 33,93 33,94 1.501 55.051.430
13/8/2024 33,70 33,27 -1,22% 33,15 33,80 33,46 33,27 33,37 1.313 48.546.655
12/8/2024 33,80 33,68 -0,21% 33,46 34,09 33,69 33,55 33,69 1.469 50.763.577
9/8/2024 33,38 33,75 +1,20% 33,22 34,18 33,81 33,75 34,04 1.380 53.719.135
8/8/2024 33,27 33,35 +0,15% 32,89 33,43 33,12 33,21 33,35 1.167 42.380.644
7/8/2024 32,92 33,30 +2,08% 32,68 33,32 33,00 33,07 33,30 1.491 49.208.590
6/8/2024 33,00 32,62 -0,64% 32,41 33,03 32,64 32,62 32,70 1.801 55.667.093
5/8/2024 33,00 32,83 -1,53% 31,69 33,33 32,72 32,83 33,00 2.319 80.835.824
2/8/2024 33,59 33,34 -1,16% 32,81 33,69 33,37 33,34 33,44 1.740 52.537.932
1/8/2024 34,09 33,73 -0,38% 33,40 34,13 33,74 33,60 33,73 2.779 63.638.076
31/7/2024 32,95 33,86 +3,11% 32,52 33,86 33,22 33,71 33,86 1.502 50.534.046
30/7/2024 32,99 32,84 -0,76% 32,26 33,15 32,60 32,75 32,84 1.380 44.855.441
29/7/2024 33,18 33,09 +0,73% 32,55 33,19 32,82 32,94 33,09 1.462 49.686.319
26/7/2024 32,90 32,85 +0,86% 32,52 32,96 32,71 32,85 32,99 1.125 43.035.644
25/7/2024 32,85 32,57 -1,30% 32,53 33,00 32,65 32,53 32,57 1.427 41.674.271
24/7/2024 33,12 33,00 -0,39% 32,51 33,12 32,79 32,93 33,00 1.555 50.098.940
23/7/2024 33,57 33,13 -1,19% 33,01 33,57 33,16 33,13 33,19 1.599 50.585.739
22/7/2024 33,40 33,53 +0,60% 33,17 33,53 33,34 33,53 33,56 1.468 45.964.777
19/7/2024 33,80 33,33 -0,86% 33,06 33,80 33,29 33,25 33,33 1.232 40.795.457
18/7/2024 34,72 33,62 -3,20% 33,10 34,73 33,75 33,58 33,62 2.274 75.169.968
17/7/2024 34,15 34,73 +1,79% 33,85 34,78 34,29 34,70 34,73 1.558 51.467.916
16/7/2024 34,17 34,12 +0,06% 33,88 34,35 34,13 34,01 34,12 1.207 47.522.869
15/7/2024 34,00 34,10 -0,44% 33,96 34,39 34,16 34,10 34,14 1.600 55.649.071
12/7/2024 33,70 34,25 +1,36% 33,65 34,26 34,02 34,22 34,25 1.508 60.801.397
11/7/2024 33,15 33,79 +1,81% 33,15 33,79 33,42 33,63 33,79 1.184 44.254.960
10/7/2024 33,29 33,19 -0,42% 33,08 33,50 33,27 33,19 33,40 1.177 44.000.613
9/7/2024 33,60 33,33 -0,24% 32,89 33,60 33,18 33,31 33,33 1.312 45.065.415
8/7/2024 33,65 33,41 -0,71% 33,13 33,70 33,38 33,25 33,41 1.739 63.693.985
5/7/2024 33,71 33,65 -0,41% 33,10 33,80 33,40 33,61 33,65 1.889 58.947.723
4/7/2024 32,68 33,79 +3,36% 32,68 33,99 33,60 33,75 33,79 1.670 71.108.639
3/7/2024 32,20 32,69 +2,00% 32,09 32,70 32,47 32,61 32,69 1.292 52.636.794
2/7/2024 31,65 32,05 +0,53% 31,60 32,14 31,94 32,05 32,09 1.617 58.416.232
1/7/2024 32,47 31,88 -0,99% 31,67 32,70 32,09 31,74 31,88 3.534 98.693.804
28/6/2024 32,16 32,20 +0,03% 31,91 32,46 32,26 32,20 32,30 1.663 55.982.544
27/6/2024 32,33 32,19 -0,65% 31,95 32,78 32,23 32,19 32,38 1.408 48.149.255
26/6/2024 32,79 32,40 -0,77% 32,28 32,85 32,44 32,38 32,40 1.213 45.202.417
25/6/2024 32,70 32,65 -0,12% 32,44 32,89 32,63 32,65 32,87 1.279 46.755.753
24/6/2024 31,17 32,69 +5,11% 31,01 32,78 32,22 32,58 32,69 1.767 72.968.188
21/6/2024 30,82 31,10 +0,97% 30,69 31,10 30,82 30,97 31,10 1.745 58.157.457
20/6/2024 30,81 30,80 +0,69% 30,62 31,26 30,83 30,66 30,80 1.835 58.999.120
19/6/2024 30,39 30,59 +0,30% 30,17 30,73 30,33 30,59 30,62 1.538 44.748.872
18/6/2024 30,59 30,50 +0,07% 30,32 30,78 30,55 30,50 30,57 1.596 51.858.929
17/6/2024 30,60 30,48 -0,20% 30,15 30,74 30,35 30,48 30,60 1.893 65.079.507
14/6/2024 30,65 30,54 -0,16% 30,10 30,65 30,36 30,48 30,54 2.163 69.550.452
13/6/2024 30,66 30,59 -0,94% 30,38 30,80 30,54 30,58 30,59 1.497 51.513.447
12/6/2024 30,94 30,88 -0,39% 30,48 31,20 30,73 30,58 30,88 2.155 71.125.688
11/6/2024 30,91 31,00 +0,29% 30,72 31,02 30,85 30,87 31,00 1.675 51.165.855
10/6/2024 31,32 30,91 -1,09% 30,72 31,46 30,90 30,91 31,00 2.700 82.663.764
7/6/2024 31,51 31,25 -0,76% 31,01 31,51 31,22 31,07 31,25 2.373 77.345.791
6/6/2024 31,50 31,49 -0,06% 31,20 31,70 31,44 31,42 31,49 1.961 59.519.654
5/6/2024 31,95 31,51 -1,19% 31,21 32,00 31,54 31,28 31,51 2.503 79.230.762
4/6/2024 32,33 31,89 -1,60% 31,68 32,41 31,85 31,80 31,89 2.363 79.289.750
3/6/2024 31,67 32,41 +2,56% 31,67 32,59 32,20 32,33 32,41 2.174 74.287.996
31/5/2024 32,32 31,60 -2,02% 31,60 32,69 32,07 31,60 32,02 2.704 90.799.075
29/5/2024 32,00 32,25 +1,07% 31,84 32,28 32,06 32,17 32,25 2.601 77.289.654
28/5/2024 32,67 31,91 -1,82% 31,81 32,87 32,15 31,91 32,00 2.241 75.383.631
27/5/2024 32,77 32,50 -0,40% 32,34 32,84 32,53 32,50 32,60 1.467 49.778.280
24/5/2024 32,77 32,63 -0,06% 32,61 33,00 32,78 32,63 32,67 1.238 41.861.750
23/5/2024 32,72 32,65 0,00% 32,43 33,07 32,64 32,65 32,74 1.551 50.140.677
22/5/2024 33,44 32,65 -1,95% 32,61 33,45 32,87 32,65 32,75 1.972 67.206.587
21/5/2024 33,10 33,30 +0,39% 32,83 33,44 33,12 33,21 33,36 1.543 51.255.118
20/5/2024 32,62 33,17 +1,90% 32,50 33,30 32,98 33,05 33,17 1.659 57.876.483
17/5/2024 32,79 32,55 -1,21% 32,50 32,96 32,64 32,55 32,75 1.507 51.841.662
16/5/2024 32,33 32,95 +2,17% 32,30 32,99 32,69 32,93 32,95 1.584 58.195.172
15/5/2024 32,06 32,25 +0,50% 32,00 32,77 32,31 32,25 32,41 1.600 61.865.658
14/5/2024 32,70 32,09 -1,81% 31,90 32,93 32,32 32,09 32,10 1.695 54.353.921
13/5/2024 32,70 32,68 -0,37% 32,52 33,38 32,83 32,67 32,68 1.603 58.706.577
10/5/2024 32,50 32,80 -0,43% 31,84 32,80 32,47 32,60 32,80 1.587 58.120.782
9/5/2024 32,72 32,94 +1,98% 31,58 32,94 32,27 32,78 32,94 1.797 66.672.185
8/5/2024 31,61 32,30 +1,19% 31,25 32,30 31,75 32,20 32,30 1.855 64.402.913
7/5/2024 31,85 31,92 +0,88% 31,64 32,10 31,83 31,85 31,92 1.671 53.982.244
6/5/2024 31,62 31,64 +0,03% 31,50 32,04 31,67 31,64 31,78 2.074 68.469.394
3/5/2024 31,07 31,63 +2,03% 31,07 31,86 31,52 31,63 31,75 1.985 70.782.527
2/5/2024 30,82 31,00 +0,81% 30,47 31,33 30,81 31,00 31,02 2.609 88.376.455
30/4/2024 31,24 30,75 -7,88% 30,28 31,24 30,68 30,70 30,78 4.194 151.747.683
29/4/2024 33,08 33,38 +1,12% 33,08 33,74 33,41 33,38 33,40 1.864 71.506.000
26/4/2024 32,80 33,01 +0,30% 32,80 33,49 33,14 33,01 33,13 1.335 50.789.248
25/4/2024 33,21 32,91 -1,26% 32,47 33,37 32,76 32,80 32,91 2.006 77.377.754
24/4/2024 33,35 33,33 -0,80% 33,32 34,02 33,58 33,33 33,40 1.220 52.543.334
23/4/2024 33,78 33,60 -1,06% 32,89 33,93 33,26 33,45 33,60 1.706 67.386.108
22/4/2024 33,41 33,96 +1,71% 33,10 33,96 33,46 33,70 33,96 1.618 58.841.273
19/4/2024 32,97 33,39 +1,49% 32,84 33,53 33,27 33,39 33,43 1.216 46.611.513
18/4/2024 33,80 32,90 -2,49% 32,65 34,02 33,16 32,90 33,00 2.856 106.917.586
17/4/2024 33,90 33,74 -0,76% 33,74 34,34 33,98 33,73 33,74 1.388 55.789.437
16/4/2024 34,07 34,00 -0,50% 33,55 34,39 33,82 33,97 34,00 1.714 65.297.047
15/4/2024 34,46 34,17 -0,81% 33,82 34,64 34,15 34,17 34,18 2.317 94.531.641
12/4/2024 35,42 34,45 -2,55% 34,21 35,42 34,65 34,40 34,45 2.219 90.083.869
11/4/2024 34,97 35,35 +0,86% 34,81 35,41 35,08 35,34 35,35 1.166 52.948.723
10/4/2024 35,54 35,05 -1,27% 34,84 35,55 35,13 34,95 35,05 1.805 80.109.089
9/4/2024 34,89 35,50 +2,01% 34,89 35,53 35,25 35,25 35,50 1.794 67.347.377
8/4/2024 34,23 34,80 +1,49% 34,12 34,84 34,51 34,72 34,80 1.989 77.748.507
5/4/2024 34,29 34,29 +0,79% 33,95 34,35 34,10 34,16 34,29 1.900 73.116.242
4/4/2024 33,91 34,02 +1,16% 33,64 34,39 34,00 34,00 34,02 1.574 64.185.377
3/4/2024 33,89 33,63 -0,21% 33,51 34,34 33,81 33,63 33,73 1.725 72.350.369
2/4/2024 34,25 33,70 -1,20% 33,33 34,40 33,68 33,70 33,94 2.276 94.785.910
1/4/2024 34,70 34,11 -1,53% 33,90 35,86 34,75 33,99 34,11 2.969 130.142.288
28/3/2024 33,70 34,64 +2,58% 33,61 34,74 34,30 34,57 34,65 1.555 68.600.821
27/3/2024 33,54 33,77 +1,11% 33,10 33,79 33,42 33,77 33,79 1.541 65.221.919
26/3/2024 33,27 33,40 +0,60% 33,20 34,25 33,64 33,40 33,64 1.325 56.171.825
25/3/2024 33,46 33,20 -1,37% 33,20 33,75 33,49 33,20 33,51 1.524 58.389.016
22/3/2024 33,61 33,66 -0,77% 33,23 33,76 33,42 33,50 33,66 1.436 58.350.555
21/3/2024 33,92 33,92 +0,47% 33,35 33,97 33,65 33,68 33,92 1.600 59.902.389
20/3/2024 33,15 33,76 +2,30% 33,08 33,76 33,28 33,69 33,80 1.605 63.097.893
19/3/2024 33,05 33,00 +0,06% 32,66 33,39 33,01 33,00 33,18 1.748 66.218.984
18/3/2024 32,40 32,98 +2,17% 32,37 33,16 32,72 32,93 32,98 1.985 71.452.898
15/3/2024 32,36 32,28 +0,78% 32,20 32,94 32,62 32,28 32,46 2.122 81.922.854
14/3/2024 32,82 32,03 -2,64% 31,40 33,00 32,05 32,03 32,39 4.577 144.249.170
13/3/2024 34,00 32,90 -2,66% 32,61 34,03 33,21 32,89 32,90 4.276 148.341.733
12/3/2024 35,80 33,80 -6,96% 33,20 35,80 33,92 33,80 33,89 4.831 209.012.082
11/3/2024 36,50 36,33 -0,57% 35,85 36,62 36,19 36,25 36,33 1.899 79.296.807
8/3/2024 36,49 36,54 +0,36% 36,07 36,58 36,42 0,00 0,00 1.408 57.749.761
7/3/2024 36,45 36,41 +0,28% 36,25 36,55 36,43 36,41 36,55 1.281 50.093.661
6/3/2024 36,52 36,31 -0,63% 36,22 36,54 36,43 36,31 36,37 1.590 61.385.223
5/3/2024 36,18 36,54 +1,30% 36,08 36,60 36,41 36,28 36,54 1.290 59.187.950
4/3/2024 36,43 36,07 -0,08% 35,72 36,80 36,11 35,91 36,14 2.408 74.705.876
1/3/2024 36,03 36,10 +0,17% 35,82 36,62 36,14 36,04 36,10 1.757 79.472.243
29/2/2024 36,44 36,04 -1,66% 35,74 36,64 36,17 36,04 36,07 1.680 60.866.570
28/2/2024 36,03 36,65 +2,17% 35,95 36,65 36,32 36,34 36,65 1.432 59.914.927
27/2/2024 35,28 35,87 +1,10% 35,26 36,18 35,89 35,87 36,06 1.327 61.227.205
26/2/2024 34,93 35,48 +2,19% 34,71 35,66 35,26 35,44 35,48 1.507 59.333.333
23/2/2024 35,61 34,72 -2,33% 34,71 35,80 35,12 0,00 0,00 1.703 70.540.038
22/2/2024 34,49 35,55 +4,10% 34,27 35,63 35,05 35,55 35,60 1.501 65.387.157
21/2/2024 34,27 34,15 -0,15% 33,86 34,51 34,12 34,15 34,38 1.978 65.289.360
20/2/2024 34,55 34,20 -0,90% 34,20 34,95 34,58 34,20 34,30 1.911 70.737.563
19/2/2024 33,69 34,51 +3,63% 33,52 34,65 34,05 34,51 34,66 1.783 67.488.954
16/2/2024 33,32 33,30 +1,09% 32,75 33,71 33,28 33,30 33,68 2.067 73.865.729
15/2/2024 32,99 32,94 -0,15% 32,75 33,30 32,99 32,94 33,01 2.096 73.920.158
14/2/2024 33,59 32,99 -2,11% 32,60 33,99 32,91 32,82 32,99 2.981 100.167.012
9/2/2024 33,33 33,70 +0,51% 33,25 33,98 33,62 0,00 0,00 1.507 57.988.027
8/2/2024 34,36 33,53 -2,42% 33,26 34,40 33,64 33,50 33,53 2.289 81.458.031
7/2/2024 33,77 34,36 +2,08% 33,77 34,43 34,15 34,22 34,36 1.683 60.667.589
6/2/2024 33,45 33,66 +0,21% 33,42 34,49 34,00 33,66 33,75 1.703 68.852.143
5/2/2024 34,15 33,59 -0,56% 33,46 34,15 33,75 33,59 33,64 2.130 76.029.433
2/2/2024 34,10 33,78 -0,85% 33,11 34,29 33,68 33,78 34,18 2.183 87.065.679
1/2/2024 34,10 34,07 -0,44% 33,66 34,25 33,95 34,07 34,14 1.986 74.606.037
31/1/2024 33,50 34,22 +2,52% 33,24 34,28 33,62 34,10 34,22 2.043 76.524.330
30/1/2024 33,66 33,38 -0,80% 33,16 33,78 33,39 33,38 33,45 2.179 78.380.256
29/1/2024 34,36 33,65 -2,07% 33,45 34,43 33,75 33,61 33,65 3.139 118.659.580
26/1/2024 34,91 34,36 -0,98% 34,28 35,03 34,55 34,30 34,36 1.954 70.835.610
25/1/2024 35,16 34,70 -1,25% 34,62 35,27 34,84 34,70 34,84 1.648 63.665.117
24/1/2024 35,15 35,14 +1,94% 34,71 35,56 35,10 35,02 35,14 1.870 72.338.455
23/1/2024 34,47 34,47 +0,20% 34,47 35,45 34,97 34,47 35,41 1.774 87.486.488
22/1/2024 35,10 34,40 -1,38% 34,26 35,29 34,68 34,40 34,54 2.241 81.854.550
19/1/2024 35,42 34,88 -1,52% 34,44 35,42 34,84 34,88 35,00 2.297 84.862.510
18/1/2024 35,24 35,42 +1,49% 34,93 35,89 35,42 35,42 35,50 1.399 77.380.969
17/1/2024 36,03 34,90 -3,14% 34,90 36,39 35,58 34,90 34,94 2.422 99.424.487
16/1/2024 36,60 36,03 -1,29% 36,00 36,97 36,50 36,03 36,16 2.106 86.302.182
15/1/2024 36,80 36,50 0,00% 36,19 37,11 36,59 36,49 36,50 2.568 89.643.844
12/1/2024 37,19 36,50 -0,95% 36,27 37,57 36,97 36,50 36,89 2.106 97.571.690
11/1/2024 36,47 36,85 +1,04% 36,17 37,35 36,92 36,85 37,13 1.748 93.564.318
10/1/2024 36,50 36,47 +0,47% 35,83 36,78 36,24 36,35 36,47 2.118 100.079.679
9/1/2024 34,90 36,30 +3,57% 34,63 36,30 35,75 35,87 36,30 2.408 130.258.072
8/1/2024 34,35 35,05 +2,79% 33,85 35,05 34,45 35,00 35,05 2.580 90.443.697
5/1/2024 33,51 34,10 +1,64% 33,37 34,70 34,07 34,10 34,25 2.352 98.753.653
4/1/2024 34,80 33,55 -2,61% 33,33 34,80 33,69 33,47 33,55 3.266 133.306.734
3/1/2024 34,50 34,45 -0,09% 33,38 34,86 33,94 34,45 34,68 3.940 168.132.288
2/1/2024 35,40 34,48 -2,32% 34,35 35,80 34,71 34,48 34,50 3.580 134.101.539
28/12/2023 35,20 35,30 +0,28% 34,83 35,30 35,06 35,04 35,30 1.527 55.967.645
27/12/2023 35,36 35,20 -0,14% 34,80 35,36 35,02 35,13 35,20 1.387 56.445.799
26/12/2023 35,00 35,25 +1,47% 34,69 35,34 35,02 34,88 35,25 1.642 65.446.994
22/12/2023 35,00 34,74 -0,03% 34,08 35,19 34,54 34,70 34,74 1.877 78.252.252
21/12/2023 34,95 34,75 -0,23% 34,62 35,22 34,92 34,75 35,00 1.614 71.172.402
20/12/2023 35,04 34,83 -0,63% 34,72 35,55 35,08 34,83 34,92 1.804 76.341.928
19/12/2023 34,90 35,05 +0,43% 34,69 35,30 34,95 34,77 35,05 1.975 69.405.962
18/12/2023 35,10 34,90 -0,11% 34,79 35,44 35,04 34,90 35,10 1.711 65.574.197
15/12/2023 35,74 34,94 -2,24% 34,53 36,01 35,19 34,64 34,94 2.017 80.769.980
14/12/2023 34,00 35,74 +5,58% 34,00 35,78 35,11 35,74 35,76 1.807 92.600.843
13/12/2023 32,89 33,85 +2,67% 32,70 34,09 33,19 33,77 33,85 1.182 48.834.634
12/12/2023 33,79 32,97 -0,84% 32,50 33,88 33,03 32,95 32,97 1.725 67.636.253
11/12/2023 33,33 33,25 -0,51% 33,09 33,90 33,50 33,25 33,49 1.309 53.534.543
8/12/2023 33,49 33,42 +1,09% 33,02 33,50 33,26 33,20 33,42 1.062 40.699.135
7/12/2023 33,20 33,06 -0,48% 33,02 33,48 33,18 33,06 33,21 1.212 47.580.251
6/12/2023 33,70 33,22 -1,42% 33,17 34,30 33,64 33,22 33,44 1.481 66.638.139
5/12/2023 33,30 33,70 +2,25% 32,78 33,72 33,25 33,49 33,70 1.613 79.287.710
4/12/2023 31,62 32,96 +4,01% 31,38 33,32 32,29 32,96 33,20 1.947 82.266.385
1/12/2023 31,71 31,69 0,00% 31,37 32,43 31,77 31,42 31,69 2.245 87.661.346
30/11/2023 32,60 31,69 -2,82% 31,45 32,60 31,71 31,69 31,75 2.138 93.353.822
29/11/2023 33,19 32,61 -1,00% 32,31 33,53 32,93 32,40 32,61 1.380 54.865.073
28/11/2023 31,75 32,94 +3,00% 31,75 33,18 32,69 32,94 33,13 1.396 58.891.877
27/11/2023 31,49 31,98 +1,52% 31,31 31,99 31,56 31,72 31,98 1.094 42.003.794
24/11/2023 31,15 31,50 +1,09% 30,61 31,54 31,23 31,35 31,50 1.162 46.462.202
23/11/2023 31,00 31,16 +0,65% 30,70 31,48 31,12 31,09 31,16 1.370 54.275.412
22/11/2023 31,62 30,96 -2,03% 30,81 32,23 31,45 30,96 30,98 2.262 84.294.092
21/11/2023 32,94 31,60 -4,50% 31,56 33,10 32,09 31,59 31,60 2.750 95.153.450
20/11/2023 32,96 33,09 +0,67% 32,48 33,44 32,91 32,63 33,09 1.581 65.677.053
17/11/2023 33,09 32,87 +0,92% 32,25 33,10 32,65 32,64 32,87 1.903 75.119.600
16/11/2023 32,03 32,57 +1,62% 32,00 32,91 32,49 32,57 32,78 2.179 73.174.638
14/11/2023 31,56 32,05 +1,55% 31,38 32,58 32,12 32,05 32,12 2.037 90.489.964
13/11/2023 31,93 31,56 -2,44% 31,25 32,50 31,80 31,56 31,75 2.383 105.860.869
10/11/2023 31,66 32,35 +3,32% 31,25 32,60 32,05 32,35 32,48 3.603 137.085.310
9/11/2023 31,55 31,31 -0,45% 31,20 32,50 31,72 31,30 31,34 2.300 100.310.336
8/11/2023 30,99 31,45 +2,71% 30,80 32,20 31,50 31,23 31,45 2.411 112.829.683
7/11/2023 30,50 30,62 -0,42% 30,25 31,04 30,65 30,62 30,73 1.922 81.166.247
6/11/2023 30,75 30,75 +0,13% 29,21 31,24 30,16 30,52 30,75 3.325 123.941.020
3/11/2023 30,08 30,71 -15,79% 29,43 31,18 30,28 30,69 30,71 3.448 161.798.157
1/11/2023 34,51 36,47 -0,38% 32,70 36,86 35,24 36,46 36,47 4.908 257.064.367
31/10/2023 41,17 36,61 -10,77% 35,25 41,50 36,97 36,59 36,61 5.460 264.475.842
30/10/2023 40,93 41,03 +2,81% 40,01 41,59 40,77 41,03 41,04 2.265 119.696.914
27/10/2023 40,39 39,91 -0,23% 39,14 41,37 39,99 39,91 40,30 1.845 82.502.324
26/10/2023 40,60 40,00 -1,65% 39,75 41,47 40,45 40,00 40,01 1.514 77.287.028
25/10/2023 41,25 40,67 -1,19% 40,38 43,47 41,94 40,48 40,67 2.069 125.407.327
24/10/2023 39,80 41,16 +8,89% 39,39 41,34 40,59 41,15 41,17 1.981 108.732.311
23/10/2023 38,80 37,80 -2,68% 37,80 39,47 38,80 37,78 37,99 914 36.484.413
20/10/2023 38,74 38,84 +0,73% 37,62 39,00 38,35 38,84 38,92 815 46.759.484
19/10/2023 38,90 38,56 -0,39% 38,35 39,57 38,95 38,56 38,58 641 33.601.475
18/10/2023 39,64 38,71 -3,37% 38,51 39,99 39,04 38,71 39,15 1.033 48.578.215
17/10/2023 40,06 40,06 +0,53% 39,46 40,34 39,87 40,06 40,09 904 51.849.805
16/10/2023 40,90 39,85 -2,69% 39,42 41,05 39,91 39,75 39,85 1.216 62.948.334
13/10/2023 40,74 40,95 +0,07% 40,39 41,74 40,98 40,88 40,95 790 44.396.227
11/10/2023 41,06 40,92 -0,73% 40,46 41,54 40,92 40,90 40,92 885 39.132.563
10/10/2023 39,70 41,22 +3,78% 39,55 42,60 41,28 41,11 41,22 1.424 84.431.765
9/10/2023 46,00 39,72 -14,95% 39,33 46,00 40,78 39,63 39,72 4.302 197.120.206
6/10/2023 47,17 46,70 -1,62% 46,24 47,17 46,78 46,32 46,70 570 38.159.087
5/10/2023 48,09 47,47 -1,68% 46,56 48,25 47,22 47,18 47,47 661 36.208.941
4/10/2023 48,41 48,28 +0,31% 47,56 48,74 48,12 48,24 48,28 486 30.451.438
3/10/2023 48,06 48,13 -0,37% 47,91 49,29 48,65 48,08 48,13 611 40.226.179
2/10/2023 48,25 48,31 -0,62% 47,63 49,01 48,35 48,24 48,31 821 44.692.290
29/9/2023 49,34 48,61 -0,69% 48,10 49,97 48,79 48,50 48,61 740 47.124.091
28/9/2023 47,95 48,95 +2,58% 47,75 49,38 48,52 48,58 48,95 577 37.337.539
27/9/2023 47,93 47,72 -1,22% 47,19 49,12 48,07 47,72 48,20 558 37.317.047
26/9/2023 49,31 48,31 -2,07% 47,84 49,54 48,55 47,92 48,31 988 45.357.334
25/9/2023 49,39 49,33 -1,62% 48,94 49,80 49,29 49,33 49,88 753 28.031.850
22/9/2023 49,55 50,14 +0,78% 48,90 50,14 49,67 50,00 50,14 545 33.284.639
21/9/2023 51,50 49,75 -4,82% 49,35 52,34 50,64 49,72 49,75 845 50.734.037
20/9/2023 51,90 52,27 +1,42% 51,31 52,44 52,06 51,94 52,27 568 38.488.084
19/9/2023 51,03 51,54 +1,34% 50,52 51,90 51,46 51,30 51,54 523 32.631.209
18/9/2023 51,18 50,86 +1,72% 49,72 51,50 50,78 50,86 51,38 737 45.190.319
15/9/2023 50,19 50,00 +0,04% 49,77 50,70 50,13 50,00 50,20 606 36.666.471
14/9/2023 50,26 49,98 -0,62% 48,59 50,98 49,47 49,85 49,98 759 39.418.160
13/9/2023 50,78 50,29 -0,49% 50,10 51,63 50,84 50,29 50,35 673 43.942.723
12/9/2023 47,97 50,54 +5,36% 47,81 50,65 49,56 49,90 50,54 840 60.855.416
11/9/2023 48,00 47,97 +0,44% 47,70 48,62 47,97 47,97 48,00 591 39.036.480
8/9/2023 47,68 47,76 -0,81% 47,19 48,24 47,80 47,76 47,84 518 33.142.399
6/9/2023 48,19 48,15 -0,43% 47,64 48,92 48,12 47,55 48,15 519 31.777.630
5/9/2023 48,13 48,36 -0,23% 47,66 48,41 48,19 47,75 48,36 575 32.260.827
4/9/2023 49,00 48,47 -0,86% 47,24 49,10 48,30 48,29 48,47 713 45.162.183
1/9/2023 47,95 48,89 +2,30% 47,00 49,97 48,74 48,44 48,89 1.037 62.805.021
31/8/2023 46,93 47,79 +2,86% 43,03 48,69 47,85 47,75 47,79 998 66.346.517
30/8/2023 44,47 46,46 +5,26% 44,47 47,49 46,70 46,46 46,84 1.003 69.073.503
29/8/2023 43,15 44,14 +2,18% 43,01 44,51 43,95 44,00 44,14 807 51.217.221
28/8/2023 42,90 43,20 +0,30% 42,56 43,81 43,09 43,20 43,40 1.161 76.707.984
25/8/2023 46,02 43,07 -6,98% 42,88 46,38 43,81 43,07 43,12 2.032 135.420.846
24/8/2023 46,57 46,30 -0,71% 46,30 47,48 46,82 46,30 46,80 423 25.776.766
23/8/2023 45,70 46,63 +3,42% 45,13 46,76 46,25 46,20 46,63 433 26.130.872
22/8/2023 44,98 45,09 +0,47% 44,09 45,69 45,17 45,09 45,35 472 27.093.298
21/8/2023 44,80 44,88 +0,20% 43,94 45,32 44,44 44,18 44,88 822 38.287.712
18/8/2023 45,64 44,79 -3,72% 44,72 45,92 45,21 44,79 45,15 987 34.531.084
17/8/2023 47,97 46,52 -2,86% 46,16 48,09 46,76 46,44 46,52 676 30.787.644
16/8/2023 48,03 47,89 -1,46% 47,30 48,80 47,95 47,57 47,89 538 24.937.770
15/8/2023 48,50 48,60 +0,25% 47,81 49,25 48,71 48,25 48,60 599 35.589.543
14/8/2023 46,53 48,48 +3,48% 46,08 49,62 48,17 48,48 48,58 1.168 53.464.706
11/8/2023 49,64 46,85 -6,37% 46,20 49,77 47,47 46,85 46,94 884 50.187.087
10/8/2023 46,35 50,04 +9,33% 46,35 50,40 49,40 50,02 50,04 2.053 95.416.741
9/8/2023 45,91 45,77 -1,12% 44,93 45,91 45,45 45,71 45,77 471 24.186.491
8/8/2023 46,94 46,29 -1,51% 45,90 47,18 46,45 46,04 46,29 491 29.802.673
7/8/2023 47,29 47,00 -0,61% 46,25 47,63 46,84 46,84 47,00 803 39.260.035
4/8/2023 46,10 47,29 +2,58% 45,92 47,34 46,65 47,12 47,29 797 51.858.813
3/8/2023 45,67 46,10 +1,70% 44,80 46,10 45,40 45,76 46,10 663 33.792.557
2/8/2023 45,59 45,33 +0,13% 44,75 45,59 45,17 45,19 45,33 496 28.882.119
1/8/2023 45,37 45,27 +0,20% 44,80 45,70 45,14 44,91 45,27 714 33.237.575
31/7/2023 45,17 45,18 +0,04% 45,17 46,24 45,78 45,18 45,52 640 33.520.631
28/7/2023 44,21 45,16 +1,55% 44,21 45,30 44,97 44,81 45,16 369 21.004.089
27/7/2023 44,99 44,47 -0,27% 44,08 45,21 44,42 44,40 44,47 557 27.173.316
26/7/2023 44,60 44,59 -0,16% 44,35 44,96 44,62 44,59 44,96 469 29.718.613
25/7/2023 45,32 44,66 -1,24% 44,31 45,87 44,87 44,30 44,66 756 31.302.338
24/7/2023 45,45 45,22 -0,48% 44,88 45,81 45,26 45,06 45,22 425 26.170.940
21/7/2023 44,99 45,44 +0,91% 44,93 45,85 45,45 45,25 45,44 435 23.098.470
20/7/2023 44,73 45,03 +0,16% 44,49 45,12 44,90 44,77 45,03 429 26.018.343
19/7/2023 45,60 44,96 -1,25% 44,34 45,65 44,74 44,65 44,96 603 38.360.260
18/7/2023 45,17 45,53 +1,02% 44,75 45,99 45,45 45,53 45,89 541 36.673.651
17/7/2023 44,10 45,07 +0,83% 43,32 45,60 44,73 45,07 45,37 867 52.817.430
14/7/2023 46,46 44,70 -3,02% 44,51 46,46 44,95 44,70 44,78 714 39.203.265
13/7/2023 46,10 46,09 -0,35% 45,97 46,90 46,53 46,09 46,44 391 21.361.205
12/7/2023 45,96 46,25 +0,11% 45,96 46,95 46,50 46,20 46,25 539 33.496.893
11/7/2023 45,50 46,20 +0,76% 44,56 46,20 45,40 45,83 46,20 540 30.406.534
10/7/2023 45,97 45,85 -0,56% 45,30 46,06 45,64 45,82 45,85 491 27.809.911
7/7/2023 44,98 46,11 +2,51% 44,75 46,41 46,03 45,65 46,11 584 35.306.070
6/7/2023 45,00 44,98 +0,54% 44,45 45,27 44,83 44,50 44,98 501 27.509.707
5/7/2023 44,34 44,74 +1,22% 44,11 45,35 44,82 44,74 45,35 501 32.875.075
4/7/2023 45,44 44,20 -4,56% 44,20 45,55 44,91 44,20 44,60 709 34.136.513
3/7/2023 46,53 46,31 -1,05% 45,10 47,44 46,09 46,06 46,31 983 54.133.169
30/6/2023 45,47 46,80 +2,90% 45,00 46,80 46,00 46,16 46,80 847 40.848.181
29/6/2023 44,15 45,48 +3,36% 43,85 45,48 44,97 45,07 45,49 464 26.505.937
28/6/2023 43,43 44,00 +1,31% 43,01 44,22 43,73 43,55 44,00 540 25.962.943
27/6/2023 44,24 43,43 -1,47% 42,99 44,62 43,40 43,10 43,43 538 28.662.700
26/6/2023 44,88 44,08 -1,48% 43,54 44,88 44,06 44,08 44,24 600 31.187.762
23/6/2023 45,37 44,74 -0,38% 44,25 45,37 44,69 44,74 44,90 561 35.251.886
22/6/2023 45,12 44,91 -2,03% 44,86 45,76 45,29 44,91 45,05 536 29.586.601
21/6/2023 45,79 45,84 +0,15% 44,81 45,85 45,36 45,70 45,84 623 30.791.613
20/6/2023 44,80 45,77 +1,98% 44,41 45,78 45,29 45,50 45,77 595 31.786.321
19/6/2023 44,36 44,88 +1,49% 44,22 45,00 44,65 44,38 44,88 535 30.153.639
16/6/2023 44,89 44,22 -0,07% 43,40 44,89 44,05 43,95 44,22 444 25.883.830
15/6/2023 44,58 44,25 +0,55% 43,40 45,41 44,18 44,25 44,50 925 45.991.517
14/6/2023 41,43 44,01 +6,54% 41,20 44,49 42,93 44,01 44,03 777 45.433.607
13/6/2023 41,99 41,31 -1,64% 40,64 42,68 41,52 41,31 41,40 673 39.652.201
12/6/2023 41,69 42,00 +0,02% 41,35 42,30 41,77 41,65 42,00 537 31.634.773
9/6/2023 42,01 41,99 +0,62% 41,45 43,00 42,11 41,57 41,99 926 49.882.605
7/6/2023 41,61 41,73 -0,90% 40,70 42,18 41,64 41,73 42,00 915 50.022.837
6/6/2023 41,26 42,11 +2,13% 40,84 42,40 41,61 42,11 42,40 859 41.476.815
5/6/2023 41,64 41,23 -1,29% 40,30 41,64 40,93 41,23 41,27 737 37.557.258
2/6/2023 41,49 41,77 +0,65% 41,02 42,38 41,92 41,77 41,87 680 38.219.239
1/6/2023 41,21 41,50 +1,27% 40,74 41,51 41,17 40,89 41,50 794 36.807.395
31/5/2023 41,29 40,98 -0,92% 40,40 41,34 40,81 40,98 41,10 703 30.560.217
30/5/2023 42,00 41,36 -1,52% 40,06 42,19 40,97 41,07 41,36 734 41.908.011
29/5/2023 41,45 42,00 +1,35% 40,86 42,00 41,36 41,39 42,00 692 38.118.298
26/5/2023 39,75 41,44 +5,02% 39,65 41,61 40,75 41,41 41,45 1.300 71.072.170
25/5/2023 39,59 39,46 +0,28% 39,21 39,97 39,60 39,46 39,80 597 31.416.067
24/5/2023 38,95 39,35 +1,08% 38,75 39,69 39,22 38,90 39,35 524 26.379.448
23/5/2023 38,85 38,93 +0,36% 38,21 39,54 38,88 38,93 39,22 626 34.169.175
22/5/2023 39,35 38,79 -0,59% 38,61 39,65 39,08 38,79 39,25 919 51.128.792
19/5/2023 38,94 39,02 +1,75% 38,35 39,75 39,15 39,02 39,68 614 36.024.284
18/5/2023 37,80 38,35 +2,05% 37,60 39,05 38,26 38,35 38,73 598 35.724.979
17/5/2023 36,86 37,58 +1,90% 36,50 38,00 37,27 37,58 38,00 570 32.257.751
16/5/2023 36,73 36,88 +0,88% 36,41 37,48 36,97 36,40 36,88 611 30.737.330
15/5/2023 35,83 36,56 +2,09% 35,46 36,95 36,34 36,56 36,78 664 35.816.212
12/5/2023 35,00 35,81 -0,06% 34,98 36,49 35,83 35,51 35,81 739 39.355.555
11/5/2023 32,79 35,83 +11,00% 32,44 36,34 35,10 35,83 36,01 1.484 80.651.538
10/5/2023 30,75 32,28 +4,10% 30,68 32,37 31,66 32,00 32,28 613 28.591.482
9/5/2023 32,55 31,01 -4,88% 30,87 32,60 31,49 31,01 31,19 1.111 42.170.824
8/5/2023 31,37 32,60 +3,66% 31,37 32,73 32,22 32,32 32,60 925 38.687.730
5/5/2023 30,66 31,45 +2,68% 30,50 31,45 31,02 31,35 31,45 611 27.734.401
4/5/2023 30,19 30,63 +1,26% 30,03 30,66 30,45 30,60 30,63 643 29.424.030
3/5/2023 29,81 30,25 +2,72% 29,53 30,51 30,12 30,02 30,25 719 36.215.467
2/5/2023 28,85 29,45 +2,83% 28,03 30,18 29,45 29,45 29,86 1.093 42.218.383
28/4/2023 28,99 28,64 -11,47% 27,60 28,99 28,17 28,64 28,65 1.707 61.062.457
27/4/2023 31,61 32,35 +2,37% 31,60 32,36 31,90 32,27 32,35 963 45.131.071
26/4/2023 31,00 31,60 +2,76% 30,82 31,70 31,37 31,60 31,67 855 44.198.087
25/4/2023 30,50 30,75 +0,65% 30,23 30,91 30,62 30,75 30,82 899 44.334.083
24/4/2023 30,30 30,55 +2,35% 30,30 30,83 30,50 30,41 30,55 855 39.111.719
20/4/2023 30,05 29,85 -0,50% 29,52 30,05 29,71 29,65 29,85 922 30.866.884
19/4/2023 30,65 30,00 -1,48% 29,72 30,65 30,01 30,00 30,02 1.148 37.908.376
18/4/2023 31,44 30,45 -2,37% 30,42 31,44 30,70 30,45 30,67 1.089 35.697.954
17/4/2023 30,57 31,19 +2,80% 30,57 31,45 31,07 30,97 31,19 871 34.175.297
14/4/2023 30,35 30,34 -0,13% 29,99 30,73 30,41 30,34 30,70 701 25.783.715
13/4/2023 30,60 30,38 -0,46% 30,09 30,94 30,39 30,30 30,38 794 27.630.728
12/4/2023 31,48 30,52 -2,24% 30,50 31,70 31,13 30,52 30,88 576 22.916.897
11/4/2023 29,99 31,22 +5,12% 29,77 31,75 31,13 31,15 31,22 732 30.177.009
10/4/2023 29,12 29,70 +0,85% 28,95 29,93 29,53 29,70 29,78 723 27.956.616
6/4/2023 29,02 29,45 +0,89% 28,60 29,50 28,99 29,26 29,45 763 29.637.746
5/4/2023 30,27 29,19 -5,10% 29,05 30,44 29,54 29,18 29,19 802 30.357.496
4/4/2023 30,53 30,76 -0,26% 30,30 31,13 30,54 30,51 30,76 579 21.883.611
3/4/2023 30,36 30,84 +1,72% 30,05 30,89 30,39 30,30 30,84 573 23.358.821
31/3/2023 30,35 30,32 +1,10% 30,00 30,75 30,34 30,32 30,40 487 19.102.831
30/3/2023 29,92 29,99 +2,18% 29,39 30,20 29,85 29,99 30,15 433 17.866.084
29/3/2023 29,92 29,35 -1,31% 29,13 29,92 29,47 29,35 29,50 474 16.838.609
28/3/2023 29,17 29,74 +3,34% 28,90 29,93 29,57 29,63 29,74 510 20.991.858
27/3/2023 28,96 28,78 +0,42% 28,67 29,50 29,01 28,78 29,10 535 20.548.512
24/3/2023 28,40 28,66 +0,92% 28,30 29,26 28,71 28,66 29,09 626 23.271.169
23/3/2023 28,78 28,40 -1,35% 28,13 29,10 28,58 28,40 28,54 579 22.731.096
22/3/2023 28,20 28,79 +1,88% 28,19 29,27 28,81 28,79 28,96 452 17.820.501
21/3/2023 28,38 28,26 +0,04% 28,15 28,74 28,35 28,26 28,38 603 18.790.626
20/3/2023 28,49 28,25 -2,85% 28,02 28,90 28,40 28,25 28,26 877 29.945.583
17/3/2023 29,82 29,08 -2,64% 28,58 29,82 28,96 29,08 29,14 1.000 38.839.774
16/3/2023 29,22 29,87 +1,08% 28,92 30,34 29,70 29,76 29,87 734 33.276.621
15/3/2023 29,42 29,55 -0,37% 29,09 30,35 29,71 29,50 29,55 992 39.285.503
14/3/2023 32,87 29,66 -7,69% 29,26 32,87 30,24 29,66 29,79 2.238 87.021.811
13/3/2023 32,40 32,13 +0,03% 31,71 32,60 32,15 32,13 32,34 551 25.935.746
10/3/2023 32,99 32,12 -2,58% 32,09 33,14 32,60 32,10 32,30 622 29.359.215
9/3/2023 31,89 32,97 +2,68% 31,85 33,20 32,85 32,59 32,97 598 33.765.108
8/3/2023 31,55 32,11 +1,90% 31,55 32,96 32,29 31,89 32,11 534 22.431.791
7/3/2023 32,66 31,51 -4,49% 31,30 32,66 31,88 31,51 32,25 837 33.236.794
6/3/2023 32,76 32,99 +0,67% 32,65 33,28 32,92 32,67 32,99 582 21.502.271
3/3/2023 32,18 32,77 +2,06% 32,09 32,97 32,59 32,39 32,77 496 21.478.221
2/3/2023 32,73 32,11 -2,13% 32,11 33,34 32,49 32,10 32,25 511 21.503.860
1/3/2023 32,72 32,81 -0,91% 31,84 33,12 32,55 32,81 32,91 650 29.334.099
28/2/2023 33,42 33,11 -1,02% 32,85 33,78 33,21 33,11 33,71 651 33.391.040
27/2/2023 32,72 33,45 +2,23% 32,70 33,50 33,17 33,00 33,45 556 24.989.788
24/2/2023 34,20 32,72 -2,33% 32,71 34,20 33,11 32,70 33,00 569 21.999.936
23/2/2023 33,97 33,50 -2,62% 33,34 34,50 33,82 33,50 33,84 512 24.236.725
22/2/2023 35,49 34,40 -3,45% 33,92 35,50 34,50 33,97 34,40 535 18.662.145
17/2/2023 34,51 35,63 +3,13% 34,05 35,63 34,80 34,99 35,63 448 20.751.737
16/2/2023 34,82 34,55 -1,96% 34,20 35,20 34,65 34,55 34,92 419 17.388.998
15/2/2023 35,12 35,24 +1,12% 34,67 35,39 34,98 34,78 35,24 418 20.199.574
14/2/2023 35,53 34,85 -1,97% 34,81 35,88 35,20 34,85 34,86 444 19.300.442
13/2/2023 35,75 35,55 +1,46% 34,43 35,75 34,92 35,10 35,55 480 21.619.724
10/2/2023 35,28 35,04 -0,88% 34,60 35,59 35,12 35,04 35,50 454 20.422.652
9/2/2023 35,62 35,35 -1,04% 34,66 35,89 35,27 34,60 35,35 562 29.219.964
8/2/2023 33,95 35,72 +4,75% 33,95 35,72 34,99 35,20 35,72 888 45.104.493
7/2/2023 33,53 34,10 -0,70% 33,14 34,10 33,61 33,60 34,10 584 23.824.612
6/2/2023 33,22 34,34 +3,06% 32,30 34,34 33,15 33,10 34,34 622 25.509.174
3/2/2023 33,54 33,32 +1,55% 32,72 33,54 33,11 33,03 33,32 403 17.551.138
2/2/2023 34,25 32,81 -4,26% 32,81 34,40 33,65 32,81 33,66 512 23.458.574
1/2/2023 34,10 34,27 -0,12% 33,70 34,43 34,06 33,93 34,27 540 25.544.673
31/1/2023 32,24 34,31 +6,45% 32,24 34,40 33,88 34,24 34,31 634 28.271.466
30/1/2023 33,39 32,23 -3,62% 32,23 34,26 33,12 32,23 32,42 624 24.138.178
27/1/2023 33,70 33,44 -1,01% 32,82 33,84 33,22 33,24 33,44 735 34.593.283
26/1/2023 34,10 33,78 -0,94% 33,51 34,34 33,96 33,51 33,78 635 25.096.561
25/1/2023 33,21 34,10 +2,68% 32,79 34,24 33,65 33,79 34,10 641 34.099.892
24/1/2023 32,85 33,21 +2,82% 32,67 33,60 33,23 33,21 33,52 524 27.233.159
23/1/2023 32,41 32,30 -0,40% 32,12 33,02 32,65 32,30 32,78 601 29.953.448
20/1/2023 31,96 32,43 +3,02% 31,92 32,65 32,34 32,05 32,43 531 23.497.291
19/1/2023 31,55 31,48 +0,54% 30,80 31,99 31,45 31,48 31,89 413 16.523.988
18/1/2023 30,50 31,31 +3,27% 30,50 31,73 31,20 31,30 31,31 425 17.734.199
17/1/2023 29,83 30,32 +2,47% 29,70 30,55 30,17 29,73 30,32 436 17.550.687
16/1/2023 30,31 29,59 -3,36% 29,47 30,60 29,82 29,59 30,10 543 19.971.478
13/1/2023 30,91 30,62 -2,39% 30,21 31,18 30,64 30,31 30,62 520 18.433.754
12/1/2023 31,80 31,37 -0,88% 30,89 31,84 31,39 31,35 31,37 562 23.893.438
11/1/2023 30,28 31,65 +4,32% 29,73 31,88 31,09 31,39 31,65 823 39.215.241
10/1/2023 29,51 30,34 +2,09% 28,78 30,34 29,45 30,11 30,34 674 26.432.436
9/1/2023 29,96 29,72 +0,71% 29,30 30,00 29,49 29,45 29,72 625 22.381.818
6/1/2023 30,18 29,51 -2,28% 29,51 30,45 29,98 29,51 29,98 511 17.479.030
5/1/2023 29,68 30,20 +3,07% 29,38 30,39 29,88 29,87 30,20 496 18.967.714
4/1/2023 29,26 29,30 +0,86% 28,90 29,87 29,42 29,30 29,69 501 20.306.510
3/1/2023 28,39 29,05 -1,92% 28,18 30,00 29,28 29,05 29,73 672 26.609.222
2/1/2023 30,00 29,62 -4,42% 27,70 30,19 28,72 28,99 29,62 1.143 34.644.575
29/12/2022 30,33 30,99 +2,68% 30,33 31,17 30,90 30,76 31,00 684 27.219.357
28/12/2022 30,41 30,18 -0,10% 30,11 30,85 30,35 30,18 30,40 685 28.018.732
27/12/2022 30,99 30,21 -1,08% 30,15 30,99 30,55 30,21 30,75 586 23.303.912
26/12/2022 30,49 30,54 +0,69% 29,90 30,99 30,59 30,00 30,54 455 17.434.613
23/12/2022 29,20 30,33 +4,91% 29,00 30,50 29,95 29,89 30,33 406 18.895.160
22/12/2022 29,02 28,91 +0,98% 28,51 29,24 28,83 28,91 29,20 394 13.580.471
21/12/2022 29,34 28,63 -1,58% 28,28 29,34 28,81 28,63 29,24 370 14.746.563
20/12/2022 28,34 29,09 +4,64% 28,00 29,46 28,73 28,61 29,09 494 18.869.996
19/12/2022 27,83 27,80 -0,22% 27,15 28,27 27,77 27,80 28,25 469 18.194.983
16/12/2022 27,90 27,86 +0,80% 27,40 28,11 27,64 27,83 27,86 501 20.008.731
15/12/2022 27,62 27,64 +0,58% 27,38 28,33 27,91 27,64 28,16 480 16.903.202
14/12/2022 27,50 27,48 -0,07% 26,69 27,84 27,25 27,31 27,48 772 23.656.373
13/12/2022 28,23 27,50 -3,51% 27,43 28,50 27,90 27,50 27,85 715 25.628.285
12/12/2022 29,72 28,50 -4,97% 28,15 29,90 28,46 28,20 28,50 846 31.540.548
9/12/2022 29,19 29,99 +3,09% 28,88 29,99 29,50 29,54 29,99 323 18.393.993
8/12/2022 30,43 29,09 -3,07% 29,09 30,43 29,56 29,09 29,60 542 18.803.553
7/12/2022 30,30 30,01 -0,86% 29,80 30,61 30,25 30,01 30,57 440 17.967.396
6/12/2022 31,36 30,27 -3,23% 30,27 31,36 30,67 30,27 30,76 424 18.287.367
5/12/2022 31,44 31,28 +1,20% 30,25 31,44 30,79 30,65 31,30 602 26.083.150
2/12/2022 29,90 30,91 +4,25% 29,39 31,47 30,75 30,91 31,45 695 34.755.871
1/12/2022 29,00 29,65 +3,09% 28,47 29,65 29,20 29,30 29,65 590 27.754.468
30/11/2022 28,04 28,76 +1,63% 28,04 29,00 28,50 28,32 28,76 586 23.216.624
29/11/2022 28,43 28,30 0,00% 27,95 28,69 28,20 28,10 28,30 524 18.037.097
28/11/2022 29,09 28,30 -1,12% 28,05 29,09 28,41 28,30 28,70 488 16.500.787
25/11/2022 29,72 28,62 -1,92% 28,53 29,95 29,13 28,62 28,81 399 13.547.654
24/11/2022 28,99 29,18 +0,66% 28,57 29,58 29,15 29,18 29,63 270 10.567.817
23/11/2022 28,60 28,99 +0,45% 28,29 29,02 28,66 28,65 28,99 347 15.539.447
22/11/2022 29,45 28,86 -2,24% 28,71 29,73 28,98 28,86 29,16 398 18.786.339
21/11/2022 28,88 29,52 +2,50% 28,65 29,65 29,31 29,34 29,52 534 23.368.639
18/11/2022 29,59 28,80 -1,37% 28,79 30,59 29,53 28,68 28,80 593 25.487.745
17/11/2022 29,95 29,20 -2,67% 29,15 29,95 29,55 29,20 29,82 872 39.222.389
16/11/2022 29,03 30,00 +2,60% 28,58 30,15 29,60 29,55 30,00 897 41.571.861
14/11/2022 26,28 29,24 +14,35% 25,80 29,67 28,91 28,96 29,24 1.095 48.255.561
11/11/2022 25,85 25,57 -0,54% 25,09 26,41 25,83 25,57 26,15 546 24.092.071
10/11/2022 26,96 25,71 -4,39% 25,10 26,98 25,83 25,71 25,74 854 31.043.937
9/11/2022 27,30 26,89 -0,99% 26,71 27,62 27,10 26,89 27,03 494 17.712.906
8/11/2022 27,29 27,16 +0,59% 26,88 27,56 27,26 27,16 27,40 418 16.392.206
7/11/2022 27,71 27,00 -1,82% 27,00 27,79 27,40 27,00 27,28 526 20.879.678
4/11/2022 27,29 27,50 +0,77% 27,28 27,94 27,51 27,50 27,57 496 21.846.408
3/11/2022 26,94 27,29 +2,83% 26,16 27,40 26,87 27,09 27,29 593 30.052.111
1/11/2022 25,61 26,54 +4,04% 25,61 27,19 26,49 26,54 26,99 810 31.245.140
31/10/2022 25,54 25,51 -1,54% 25,00 26,18 25,43 25,51 25,91 893 30.578.492
28/10/2022 25,64 25,91 +0,90% 25,39 26,05 25,78 25,60 25,91 473 18.948.343
27/10/2022 25,00 25,68 +2,97% 24,95 25,75 25,29 25,68 25,75 515 22.693.406
26/10/2022 25,69 24,94 -3,18% 24,94 25,69 25,28 24,94 25,15 453 15.254.044
25/10/2022 26,00 25,76 -0,16% 25,49 26,00 25,72 25,56 25,76 396 14.122.922
24/10/2022 25,55 25,80 +0,47% 25,42 26,00 25,73 25,80 26,00 504 20.186.748
21/10/2022 25,62 25,68 +2,23% 25,23 25,99 25,66 25,68 25,98 471 16.238.395
20/10/2022 25,33 25,12 -0,55% 25,00 25,60 25,30 25,12 25,33 535 20.334.127
19/10/2022 25,20 25,26 +1,32% 24,93 25,60 25,31 25,26 25,41 460 17.772.747
18/10/2022 24,69 24,93 +0,73% 24,69 25,20 25,04 24,93 25,15 493 17.610.341
17/10/2022 24,58 24,75 +1,77% 24,29 24,84 24,62 24,75 24,79 626 21.835.224
14/10/2022 23,98 24,32 +2,62% 23,92 24,53 24,21 24,32 24,33 493 15.257.179
13/10/2022 24,00 23,70 -1,90% 23,66 24,23 23,91 23,69 23,88 690 20.516.241
11/10/2022 24,45 24,16 -1,67% 23,85 24,58 24,11 23,90 24,16 736 25.808.136
10/10/2022 24,58 24,57 +0,57% 24,21 24,66 24,42 24,36 24,57 589 18.418.935
7/10/2022 24,79 24,43 -0,89% 24,30 24,79 24,47 24,43 24,44 621 18.999.586
6/10/2022 24,37 24,65 +2,45% 23,95 24,75 24,34 24,40 24,65 574 21.355.596
5/10/2022 24,26 24,06 -0,12% 23,76 24,26 24,07 24,06 24,26 556 17.251.956
4/10/2022 24,20 24,09 +0,25% 23,55 24,57 23,94 24,09 24,23 943 32.946.435
3/10/2022 23,26 24,03 +2,30% 23,26 24,29 23,87 24,03 24,17 819 29.802.936
30/9/2022 23,39 23,49 +0,43% 22,92 23,52 23,16 23,30 23,49 1.118 29.189.687
29/9/2022 23,35 23,39 -0,59% 23,01 23,53 23,18 23,22 23,39 728 19.298.569
28/9/2022 23,72 23,53 +0,34% 23,10 23,74 23,29 23,50 23,53 751 23.693.327
27/9/2022 23,44 23,45 -0,04% 23,40 23,87 23,61 23,45 23,61 563 20.944.408
26/9/2022 24,41 23,46 -3,89% 23,36 24,43 23,65 23,44 23,46 1.405 41.083.018
23/9/2022 24,55 24,41 0,00% 24,07 24,79 24,30 24,41 24,44 919 28.231.780
22/9/2022 24,33 24,41 +0,74% 24,11 24,65 24,33 24,41 24,65 599 18.556.242
21/9/2022 24,69 24,23 -1,18% 24,13 24,69 24,32 24,23 24,50 634 18.149.718
20/9/2022 24,51 24,52 +0,20% 24,30 24,86 24,52 24,38 24,52 681 20.248.831
19/9/2022 24,44 24,47 +0,49% 24,06 24,57 24,34 24,21 24,47 550 17.293.915
16/9/2022 24,60 24,35 +0,16% 24,05 24,60 24,21 24,11 24,35 696 20.654.007
15/9/2022 24,37 24,31 +0,29% 24,15 24,67 24,45 24,31 24,42 726 20.086.431
14/9/2022 24,56 24,24 -1,50% 24,08 24,79 24,27 24,14 24,24 754 21.812.508
13/9/2022 25,16 24,61 -1,56% 24,12 25,35 24,39 24,55 24,61 1.123 34.463.250
12/9/2022 24,98 25,00 +0,73% 24,80 25,38 25,10 25,00 25,18 645 20.418.481
9/9/2022 24,54 24,82 +1,76% 24,35 25,00 24,70 24,81 24,86 477 16.088.479
8/9/2022 25,00 24,39 -0,45% 24,02 25,05 24,29 24,35 24,39 955 24.849.014
6/9/2022 25,00 24,50 -0,81% 24,10 25,00 24,45 24,50 24,55 932 29.704.985
5/9/2022 24,60 24,70 +1,15% 24,30 25,00 24,63 24,70 24,77 950 22.604.016
2/9/2022 25,07 24,42 -2,63% 24,35 25,21 24,70 24,42 24,65 725 23.076.391
1/9/2022 24,65 25,08 +2,79% 24,19 25,27 24,62 24,81 25,08 750 26.704.646
31/8/2022 24,95 24,40 -0,77% 24,23 24,99 24,59 24,40 24,55 909 29.429.609
30/8/2022 25,28 24,59 -0,97% 24,55 25,42 24,81 24,59 24,70 574 19.643.342
29/8/2022 24,94 24,83 -0,20% 24,53 25,35 25,02 24,83 25,07 632 19.695.910
26/8/2022 24,86 24,88 +1,18% 24,71 25,14 24,90 24,75 24,88 573 18.075.410
25/8/2022 24,86 24,59 -0,49% 24,45 24,93 24,67 24,59 24,80 542 17.516.428
24/8/2022 24,79 24,71 +0,53% 24,31 24,98 24,64 24,71 24,85 591 19.161.379
23/8/2022 24,84 24,58 -1,05% 24,49 25,21 24,82 24,58 24,78 594 20.380.825
22/8/2022 24,52 24,84 +0,32% 24,17 24,90 24,58 24,64 24,84 573 16.979.206
19/8/2022 25,66 24,76 -3,47% 24,46 25,66 24,77 24,55 24,76 1.046 35.051.990
18/8/2022 26,45 25,65 -1,46% 25,40 26,45 25,68 25,65 25,97 879 22.333.233
17/8/2022 26,19 26,03 -0,34% 25,64 26,40 26,08 26,03 26,28 727 26.245.497
16/8/2022 25,91 26,12 +0,89% 25,63 26,20 25,90 26,10 26,12 587 22.086.488
15/8/2022 25,70 25,89 +2,05% 25,28 26,25 25,64 25,76 25,89 805 30.969.298
12/8/2022 24,98 25,37 +1,68% 24,88 25,64 25,28 25,37 25,59 637 20.861.301
11/8/2022 25,70 24,95 -2,65% 24,79 25,84 25,09 24,95 25,14 790 28.408.199
10/8/2022 25,49 25,63 +1,10% 25,01 25,77 25,43 25,63 25,72 618 24.152.140
9/8/2022 25,28 25,35 +0,64% 24,66 25,55 25,07 25,35 25,36 643 23.490.531
8/8/2022 24,47 25,19 +3,58% 23,95 25,35 24,85 25,18 25,21 682 22.328.735
5/8/2022 24,47 24,32 -0,21% 23,85 24,70 24,26 24,23 24,32 975 29.612.481
4/8/2022 23,52 24,37 +4,73% 23,42 24,49 24,01 24,11 24,37 765 21.329.475
3/8/2022 23,38 23,27 +0,13% 23,11 23,61 23,30 23,27 23,29 880 22.797.920
2/8/2022 23,04 23,24 +0,26% 23,04 23,73 23,40 23,24 23,55 889 24.724.716
1/8/2022 24,30 23,18 -4,61% 23,10 24,30 23,46 23,18 23,48 1.463 43.845.719
29/7/2022 23,50 24,30 +4,02% 23,45 24,41 24,05 24,23 24,30 681 21.148.201
28/7/2022 23,50 23,36 -1,31% 23,29 23,88 23,54 23,36 23,66 580 16.488.829
27/7/2022 23,40 23,67 +2,47% 23,29 23,75 23,51 23,66 23,67 504 15.680.968
26/7/2022 23,61 23,10 -0,73% 23,02 23,70 23,37 23,10 23,28 557 15.258.472
25/7/2022 24,15 23,27 -1,52% 23,12 24,15 23,40 23,27 23,49 843 21.688.445
22/7/2022 23,91 23,63 -0,92% 23,30 24,24 23,84 23,62 23,63 706 21.986.235
21/7/2022 23,56 23,85 +2,14% 23,51 24,00 23,82 23,85 23,92 564 16.321.986
20/7/2022 23,28 23,35 +1,48% 22,97 23,77 23,41 23,35 23,77 692 20.886.750
19/7/2022 22,78 23,01 +0,61% 22,70 23,35 23,11 23,01 23,31 581 16.682.681
18/7/2022 23,40 22,87 -0,57% 22,66 23,67 23,17 22,87 22,91 613 17.007.323
15/7/2022 22,98 23,00 -0,04% 22,65 23,39 23,04 23,00 23,39 526 14.812.978
14/7/2022 23,44 23,01 -0,60% 22,56 23,50 22,81 22,84 23,01 814 23.477.695
13/7/2022 23,18 23,15 +1,36% 22,82 23,58 23,16 22,92 23,15 473 13.237.089
12/7/2022 22,80 22,84 -0,48% 22,45 23,26 22,91 22,84 23,13 619 19.469.974
11/7/2022 22,65 22,95 0,00% 22,01 23,39 22,61 22,81 22,95 1.190 34.993.578
8/7/2022 23,58 22,95 -2,01% 22,88 23,73 23,25 22,95 23,16 1.177 31.765.089
7/7/2022 23,46 23,42 +2,23% 22,99 23,56 23,32 23,42 23,52 643 19.753.338
6/7/2022 22,97 22,91 0,00% 22,48 23,78 22,99 22,91 23,16 773 20.324.612
5/7/2022 23,59 22,91 -3,17% 22,38 23,78 22,75 22,90 22,91 1.558 42.060.719
4/7/2022 24,20 23,66 -1,87% 22,99 24,22 23,61 23,98 24,00 907 23.406.516
1/7/2022 23,73 24,11 +4,42% 22,60 24,21 23,65 23,92 24,11 1.064 29.541.605
30/6/2022 23,31 23,09 -1,11% 22,53 23,58 22,81 23,09 23,58 1.622 40.326.240
29/6/2022 23,90 23,35 -1,68% 23,24 24,30 23,45 23,35 23,62 813 24.673.955
28/6/2022 24,17 23,75 -1,66% 23,45 25,06 24,13 23,75 23,87 1.119 32.461.932
27/6/2022 23,81 24,15 +2,16% 23,23 24,17 23,75 24,14 24,15 787 22.187.309
24/6/2022 23,54 23,64 +0,68% 23,10 23,81 23,35 23,60 23,64 598 16.514.819
23/6/2022 23,22 23,48 +0,64% 23,05 23,67 23,24 23,30 23,48 478 14.166.782
22/6/2022 23,00 23,33 +0,86% 22,91 23,67 23,37 23,33 23,40 453 13.955.557
21/6/2022 23,10 23,13 -0,81% 22,96 23,42 23,17 23,13 23,39 546 15.706.256
20/6/2022 23,45 23,32 -0,68% 23,00 23,73 23,19 23,00 23,32 965 22.193.727
17/6/2022 23,56 23,48 -2,29% 22,90 23,64 23,27 23,48 23,62 1.266 38.171.121
15/6/2022 24,21 24,03 -0,12% 23,50 24,42 23,88 23,81 24,03 750 20.244.217
14/6/2022 24,28 24,06 +0,46% 23,15 24,28 23,56 23,85 24,06 1.080 27.579.479
13/6/2022 24,32 23,95 -1,36% 23,55 24,33 23,91 23,80 23,95 1.123 31.432.750
10/6/2022 24,48 24,28 -1,50% 24,07 24,80 24,43 24,28 24,73 788 23.916.736
9/6/2022 24,71 24,65 -0,20% 24,60 25,13 24,83 24,65 24,74 574 21.411.130
8/6/2022 25,00 24,70 -1,67% 24,61 25,47 24,93 24,70 25,06 762 26.287.149
7/6/2022 26,28 25,12 -3,94% 25,01 26,31 25,37 25,12 25,53 1.154 35.143.234
6/6/2022 26,83 26,15 -1,51% 25,75 26,83 26,15 26,15 26,39 953 26.178.214
3/6/2022 27,20 26,55 -2,39% 26,33 27,24 26,60 26,50 26,86 687 24.922.843
2/6/2022 27,20 27,20 0,00% 26,71 27,20 26,96 27,05 27,20 548 15.951.209
1/6/2022 26,37 27,20 +3,23% 25,65 27,34 26,20 27,19 27,20 1.232 40.609.731
31/5/2022 25,75 26,35 +3,37% 25,50 26,35 26,04 26,10 26,35 1.112 35.782.513
30/5/2022 25,77 25,49 -0,04% 25,31 25,97 25,59 25,49 25,75 1.036 39.996.401
27/5/2022 25,09 25,50 +2,82% 25,06 25,98 25,59 25,50 25,88 1.906 73.478.806
26/5/2022 24,15 24,80 +4,42% 23,89 25,00 24,43 24,60 24,80 534 18.144.317
25/5/2022 23,66 23,75 +1,76% 22,86 24,14 23,71 23,75 24,14 370 12.869.779
24/5/2022 23,91 23,34 -1,89% 23,25 23,95 23,45 23,34 23,68 464 15.361.801
23/5/2022 23,35 23,79 +2,19% 23,10 24,08 23,79 23,73 23,79 376 10.303.010
20/5/2022 23,40 23,28 +1,22% 22,39 23,49 22,76 23,07 23,28 943 20.645.615
19/5/2022 23,35 23,00 -2,42% 22,86 23,62 23,13 23,00 23,28 679 16.582.565
18/5/2022 24,30 23,57 -2,24% 23,15 24,62 23,64 23,52 23,57 810 19.388.861
17/5/2022 24,70 24,11 -1,59% 24,09 24,73 24,44 24,11 24,59 494 15.208.015
16/5/2022 24,94 24,50 -1,57% 24,17 25,10 24,61 24,50 24,61 562 15.760.639
13/5/2022 24,49 24,89 -0,44% 24,20 25,27 24,65 24,55 24,89 459 16.777.773
12/5/2022 23,99 25,00 +4,21% 23,77 25,00 24,35 24,79 25,00 436 17.626.348
11/5/2022 24,78 23,99 -2,95% 23,76 24,78 24,26 23,99 24,09 501 15.340.480
10/5/2022 23,82 24,72 +6,83% 23,08 24,77 23,94 24,25 24,72 461 17.945.449
9/5/2022 23,94 23,14 -3,38% 22,85 23,94 23,29 23,14 23,60 634 17.634.945
6/5/2022 25,00 23,95 -3,31% 23,95 25,39 24,31 23,95 24,25 606 16.246.792
5/5/2022 25,18 24,77 -1,00% 24,10 25,70 24,76 24,77 25,06 320 11.642.400
4/5/2022 24,70 25,02 +2,08% 23,91 25,11 24,40 24,62 25,02 479 20.688.103
3/5/2022 24,27 24,51 -1,45% 24,17 25,71 25,13 24,51 24,69 352 12.457.390
2/5/2022 24,50 24,87 +0,12% 24,08 25,14 24,50 24,38 24,87 637 20.547.542
29/4/2022 23,40 24,84 +6,20% 23,15 25,74 24,93 24,61 24,84 790 31.058.645
28/4/2022 23,86 23,39 -13,24% 21,80 23,86 22,43 22,97 23,39 1.105 35.146.186
27/4/2022 26,38 26,96 +3,97% 25,34 26,96 26,20 26,62 26,96 668 23.082.528
26/4/2022 25,28 25,93 +2,05% 25,28 26,25 25,91 25,93 26,14 441 16.671.667
25/4/2022 24,96 25,41 +1,97% 24,24 25,80 25,05 25,41 25,70 394 15.024.473
22/4/2022 24,88 24,92 -0,72% 24,70 25,27 25,03 24,92 25,17 303 13.201.153
20/4/2022 25,51 25,10 -1,26% 24,93 25,84 25,34 25,10 25,32 281 10.610.005
19/4/2022 24,73 25,42 +2,54% 24,20 25,72 25,11 25,42 25,64 433 19.333.989
18/4/2022 23,95 24,79 +4,25% 23,95 24,84 24,47 24,50 24,79 454 17.541.120
14/4/2022 23,65 23,78 +1,02% 23,25 23,92 23,69 23,78 23,93 376 13.666.295
13/4/2022 23,79 23,54 -1,09% 23,25 23,79 23,48 23,54 23,74 363 9.992.049
12/4/2022 23,90 23,80 +0,85% 23,33 24,15 23,63 23,48 23,80 504 16.544.358
11/4/2022 24,47 23,60 -2,88% 23,53 24,76 23,74 23,60 23,90 700 21.739.801
8/4/2022 24,20 24,30 -0,12% 23,99 24,70 24,30 24,17 24,30 481 18.157.710
7/4/2022 24,52 24,33 -0,53% 24,02 24,73 24,35 24,33 24,55 508 18.569.655
6/4/2022 25,14 24,46 -2,51% 23,97 25,25 24,53 24,45 24,46 725 22.392.028
5/4/2022 25,96 25,09 -4,64% 25,05 25,96 25,33 25,09 25,28 587 17.287.929
4/4/2022 25,74 26,31 +2,89% 25,54 26,34 25,88 26,01 26,31 406 16.202.036
1/4/2022 25,57 25,57 0,00% 25,50 26,14 25,77 25,57 26,00 350 14.424.385
31/3/2022 25,80 25,57 -0,12% 25,57 26,43 25,92 25,57 25,98 259 9.303.009
30/3/2022 26,00 25,60 -0,39% 25,23 26,61 26,04 25,60 25,91 418 13.039.875
29/3/2022 25,42 25,70 +1,98% 25,42 26,30 25,78 25,70 26,00 284 12.055.577
28/3/2022 25,37 25,20 -0,40% 24,93 25,86 25,26 25,20 25,40 337 12.907.411
25/3/2022 25,68 25,30 +0,68% 25,13 26,01 25,45 25,30 25,40 435 16.802.453
24/3/2022 25,03 25,13 -1,06% 24,79 25,65 25,37 25,13 25,43 268 11.562.876
23/3/2022 25,42 25,40 -0,78% 24,80 25,50 25,10 25,05 25,40 390 12.814.174
22/3/2022 25,33 25,60 -0,47% 25,30 26,08 25,60 25,35 25,60 316 10.467.683
21/3/2022 25,44 25,72 +0,82% 25,23 25,91 25,53 25,28 25,72 324 11.868.045
18/3/2022 25,00 25,51 +2,04% 25,00 25,79 25,46 25,51 25,88 277 12.815.603
17/3/2022 25,00 25,00 +1,92% 24,33 25,71 24,81 25,00 25,76 284 10.899.700
16/3/2022 24,80 24,53 +2,21% 24,53 25,11 24,83 24,53 25,00 345 15.303.973
15/3/2022 24,19 24,00 -0,74% 23,91 24,85 24,40 23,97 25,00 351 12.947.331
14/3/2022 24,40 24,18 -0,90% 24,17 25,05 24,53 24,18 24,19 356 15.209.661
11/3/2022 25,26 24,40 -2,59% 24,32 26,09 24,92 24,40 24,71 411 11.639.317
10/3/2022 25,54 25,05 -1,11% 24,73 25,58 25,17 25,05 25,57 250 8.943.061
9/3/2022 25,05 25,33 -0,67% 24,99 26,07 25,52 25,33 25,69 265 9.889.759
8/3/2022 25,31 25,50 +0,59% 24,75 25,83 25,12 25,10 25,50 425 14.439.010
7/3/2022 26,66 25,35 -5,02% 25,35 27,08 25,85 25,35 25,59 676 14.478.367
4/3/2022 27,07 26,69 -0,67% 25,45 27,07 26,18 26,60 26,70 748 21.130.449
3/3/2022 26,94 26,87 +0,49% 26,87 28,21 27,61 26,87 27,46 506 18.256.902
2/3/2022 27,18 26,74 -1,33% 26,58 27,39 26,91 26,74 26,78 345 12.987.625
25/2/2022 27,00 27,10 +0,37% 26,53 27,48 26,91 27,10 27,21 362 13.876.423
24/2/2022 27,63 27,00 -4,32% 26,50 27,63 27,03 27,00 27,21 587 18.223.623
23/2/2022 28,49 28,22 +2,62% 27,63 28,49 28,10 27,91 28,22 209 6.300.558
22/2/2022 28,00 27,50 -1,79% 27,50 28,39 27,92 27,50 28,19 382 14.833.223
21/2/2022 29,02 28,00 -3,18% 28,00 29,47 28,63 28,00 28,67 485 14.610.224
18/2/2022 29,73 28,92 -2,30% 28,92 29,99 29,28 0,00 0,00 360 11.283.203
17/2/2022 30,00 29,60 -1,33% 29,60 30,40 29,85 29,60 29,90 289 12.607.641
16/2/2022 30,12 30,00 -0,03% 30,00 30,88 30,39 30,00 30,31 225 12.657.331
15/2/2022 30,17 30,01 -0,53% 30,01 30,65 30,30 30,01 30,34 252 10.445.510
14/2/2022 31,23 30,17 -1,95% 29,80 31,23 30,08 29,86 30,17 356 11.930.591
11/2/2022 30,85 30,77 -2,16% 30,21 31,87 31,10 30,46 30,77 250 9.770.733
10/2/2022 31,23 31,45 +1,78% 31,16 32,03 31,59 31,15 31,45 251 10.467.912
9/2/2022 30,58 30,90 +0,32% 30,58 31,59 31,28 30,90 30,95 166 9.884.578
8/2/2022 31,03 30,80 -1,60% 30,47 31,44 30,92 30,80 30,97 180 9.049.662
7/2/2022 30,31 31,30 +3,20% 30,05 31,32 30,72 30,99 31,30 238 11.140.340
4/2/2022 31,10 30,33 -2,48% 29,91 31,15 30,37 30,33 30,95 336 13.685.096
3/2/2022 32,73 31,10 -3,18% 31,10 32,73 31,45 31,10 31,49 270 10.881.707
2/2/2022 32,71 32,12 -3,05% 32,02 32,88 32,34 32,12 32,75 207 10.584.359
1/2/2022 32,68 33,13 +3,05% 32,09 33,61 32,87 32,43 33,13 312 18.501.868
31/1/2022 32,23 32,15 -0,22% 31,97 33,35 32,68 32,15 33,33 289 15.638.785
28/1/2022 32,01 32,22 +2,09% 31,30 32,22 31,75 32,22 32,33 211 10.956.560
27/1/2022 31,35 31,56 +1,32% 31,13 32,02 31,57 31,56 31,99 247 13.744.343
26/1/2022 32,14 31,15 -2,93% 31,15 33,84 32,19 31,15 31,83 439 25.600.111
25/1/2022 30,30 32,09 +5,87% 29,98 32,09 30,99 31,40 32,09 273 14.924.101
24/1/2022 30,62 30,31 -3,41% 29,10 30,62 29,70 30,31 30,70 394 17.823.781

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.