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

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

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 2 Anos

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

MTSA4F - METISA - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 37,00 36,03 -1,56% 36,02 37,92 36,43 36,01 37,92 21 433.517
20/1/2025 36,50 36,60 -1,08% 35,82 36,75 36,03 36,60 36,75 12 392.797
17/1/2025 36,80 37,00 +0,54% 36,80 37,38 36,91 36,50 37,88 11 675.567
16/1/2025 36,81 36,80 +0,71% 36,50 36,81 36,68 36,50 36,80 5 150.401
15/1/2025 35,92 36,54 +1,22% 35,92 37,79 36,70 36,50 37,62 22 304.627
14/1/2025 36,70 36,10 -4,09% 36,10 36,70 36,40 35,83 37,49 7 141.992
13/1/2025 37,43 37,64 -1,41% 37,02 38,99 37,93 36,04 38,00 37 1.035.673
10/1/2025 37,05 38,18 +0,55% 35,78 38,18 36,86 37,94 38,25 14 188.018
9/1/2025 37,08 37,97 -0,11% 37,08 38,42 38,00 37,05 37,97 6 45.610
8/1/2025 39,39 38,01 -1,38% 38,01 39,39 38,81 37,05 38,50 11 143.633
7/1/2025 39,39 38,54 +0,63% 37,50 39,39 38,02 37,05 39,00 26 699.722
6/1/2025 37,79 38,30 +1,22% 37,17 38,98 37,85 37,05 38,99 24 276.373
3/1/2025 37,03 37,84 +1,50% 37,01 37,96 37,54 37,45 38,20 14 244.040
2/1/2025 39,16 37,28 -0,13% 37,02 39,16 37,96 37,28 39,09 20 182.216
30/12/2024 37,49 37,33 +5,15% 36,14 39,00 38,00 37,33 39,40 29 661.308
27/12/2024 36,72 35,50 -0,39% 35,50 38,00 36,93 35,50 36,92 64 1.728.660
26/12/2024 36,00 35,64 -0,94% 34,94 36,75 35,64 35,55 36,72 34 538.253
23/12/2024 35,99 35,98 +0,03% 34,16 35,99 34,71 34,30 35,99 36 919.882
20/12/2024 33,33 35,97 +6,67% 33,26 35,97 34,04 33,30 35,97 37 1.079.170
19/12/2024 32,92 33,72 +0,69% 32,92 33,72 33,50 33,14 33,72 26 633.309
18/12/2024 34,18 33,49 -1,59% 32,98 34,18 33,42 32,98 33,49 53 932.426
17/12/2024 34,00 34,03 +0,09% 33,43 34,17 34,01 33,25 34,03 19 119.061
16/12/2024 34,38 34,00 +2,16% 33,00 34,38 33,49 33,35 34,00 32 492.307
13/12/2024 33,86 33,28 -0,63% 32,94 33,98 33,34 33,20 34,00 22 476.833
12/12/2024 35,46 33,49 -2,93% 33,49 35,46 33,85 33,28 33,81 31 372.357
11/12/2024 35,40 34,50 -1,00% 33,81 35,40 34,36 34,15 35,47 36 958.713
10/12/2024 35,40 34,85 -1,75% 34,17 35,49 34,63 34,30 34,80 63 1.631.231
9/12/2024 35,49 35,47 +2,81% 35,33 36,39 35,98 35,47 35,88 82 1.770.676
6/12/2024 35,18 34,50 +1,44% 34,50 35,48 35,24 34,50 35,44 46 616.814
5/12/2024 36,39 34,01 -5,53% 33,99 36,39 35,13 34,00 35,19 60 1.043.367
4/12/2024 35,50 36,00 +1,41% 35,50 36,37 35,82 35,34 36,00 24 680.729
3/12/2024 36,40 35,50 -0,14% 33,98 36,40 35,11 35,29 35,50 42 1.071.019
2/12/2024 34,80 35,55 -3,92% 34,80 36,99 35,57 35,55 36,00 16 928.403
29/11/2024 35,27 37,00 +4,91% 34,38 37,00 35,45 35,12 37,00 53 1.060.050
28/11/2024 36,00 35,27 -2,03% 35,12 36,00 35,52 35,11 35,30 12 191.810
27/11/2024 36,94 36,00 +2,86% 34,84 36,94 36,13 34,36 36,47 25 455.360
26/11/2024 35,76 35,00 +2,91% 34,38 37,00 35,49 34,36 35,82 23 798.563
25/11/2024 34,69 34,01 -0,85% 33,44 35,76 34,77 33,45 35,76 26 719.912
22/11/2024 34,00 34,30 +0,97% 33,59 34,30 34,06 33,87 34,62 6 235.024
21/11/2024 33,32 33,97 -0,06% 33,32 34,28 33,74 33,33 34,00 9 310.456
19/11/2024 32,85 33,99 +3,41% 32,11 34,33 33,66 33,02 34,00 31 871.802
18/11/2024 33,60 32,87 -4,03% 31,50 34,25 32,72 32,85 32,87 62 1.642.947
14/11/2024 33,56 34,25 +3,22% 33,51 35,75 34,72 33,52 34,26 37 847.369
13/11/2024 32,44 33,18 +1,00% 32,44 33,32 33,12 32,75 33,20 23 175.573
12/11/2024 33,79 32,85 +1,26% 32,50 33,84 32,92 32,78 33,45 50 1.004.339
11/11/2024 32,56 32,44 -2,32% 32,44 34,02 32,71 32,44 33,29 64 1.691.360
8/11/2024 33,83 33,21 +0,76% 32,96 34,47 33,54 32,89 33,83 55 1.197.666
7/11/2024 35,14 32,96 -4,74% 32,96 36,33 34,51 32,96 34,53 99 1.460.088
6/11/2024 35,10 34,60 -1,42% 34,60 35,10 34,90 34,60 35,14 8 111.701
5/11/2024 35,04 35,10 -1,74% 34,45 35,21 34,89 34,78 35,24 53 1.057.298
4/11/2024 35,68 35,72 +1,30% 35,17 36,17 35,36 35,36 36,18 19 435.020
1/11/2024 35,46 35,26 -2,54% 34,60 35,46 35,04 34,78 35,68 46 732.498
31/10/2024 35,37 36,18 +0,67% 35,19 36,96 35,66 35,73 36,16 35 649.070
30/10/2024 35,69 35,94 +2,07% 35,30 36,67 35,59 35,99 36,10 48 829.425
29/10/2024 35,86 35,21 -1,32% 35,17 35,87 35,65 35,21 36,32 16 345.851
28/10/2024 35,16 35,68 +1,22% 35,16 36,19 35,57 35,15 35,60 24 295.232
25/10/2024 36,05 35,25 -1,78% 35,25 36,47 35,86 35,25 36,05 20 419.613
24/10/2024 35,56 35,89 +0,93% 35,50 35,93 35,60 35,34 36,60 17 313.326
23/10/2024 36,21 35,56 -2,60% 35,56 36,21 35,73 35,56 36,00 42 1.214.844
22/10/2024 37,01 36,51 -0,41% 36,46 37,01 36,57 36,50 36,97 22 563.279
21/10/2024 36,44 36,66 -1,19% 36,44 37,93 36,70 36,42 36,95 56 1.049.653
18/10/2024 36,80 37,10 +0,08% 36,44 37,10 36,67 37,12 38,39 17 352.112
17/10/2024 36,49 37,07 +0,46% 36,48 38,80 36,88 36,44 37,95 22 402.065
16/10/2024 38,00 36,90 -0,24% 36,53 38,00 37,07 36,90 38,00 22 289.223
15/10/2024 37,05 36,99 +1,34% 36,26 37,05 36,92 36,79 37,47 24 288.026
14/10/2024 36,30 36,50 -1,22% 36,00 37,15 36,30 36,26 37,53 40 900.276
11/10/2024 36,90 36,95 -0,27% 36,53 36,95 36,84 36,52 36,95 21 409.000
10/10/2024 38,11 37,05 +0,27% 36,96 38,11 37,22 37,05 37,47 28 621.645
9/10/2024 37,49 36,95 -1,36% 36,95 39,87 37,26 36,95 37,49 31 730.322
8/10/2024 37,65 37,46 -0,50% 37,35 39,00 38,27 37,46 38,01 32 742.471
7/10/2024 37,36 37,65 -1,08% 37,36 38,04 37,63 37,36 37,63 13 207.013
4/10/2024 37,44 38,06 +1,66% 37,25 38,41 37,49 37,36 38,84 18 318.723
3/10/2024 38,99 37,44 -3,98% 37,24 38,99 37,79 37,44 38,50 51 876.843
2/10/2024 39,89 38,99 +1,40% 38,45 40,10 38,93 38,45 38,59 37 720.218
1/10/2024 39,89 38,45 -2,95% 38,01 39,89 38,78 38,45 39,48 33 989.030
30/9/2024 38,47 39,62 +5,06% 38,47 40,00 39,18 39,62 39,89 23 619.106
26/9/2024 39,87 37,71 -1,82% 37,71 39,87 37,99 37,70 38,66 44 1.367.728
25/9/2024 40,29 38,41 -1,79% 38,41 40,29 38,92 38,41 38,90 45 961.397
24/9/2024 39,62 39,11 -2,54% 39,10 40,10 39,56 39,10 39,11 35 739.866
23/9/2024 40,52 40,13 -0,05% 39,22 40,52 39,79 39,24 39,84 37 903.252
20/9/2024 42,01 40,15 -0,50% 39,87 42,01 40,44 40,15 41,50 42 1.625.832
19/9/2024 42,09 40,35 -2,25% 39,91 42,09 40,65 40,34 40,70 35 1.089.602
18/9/2024 42,10 41,28 +0,44% 40,70 42,10 41,02 40,70 41,27 30 955.989
17/9/2024 40,75 41,10 +0,86% 40,75 42,00 40,99 40,83 42,09 27 971.652
16/9/2024 40,68 40,75 -1,07% 39,62 41,44 40,60 40,75 41,58 22 670.055
13/9/2024 39,50 41,19 +3,49% 39,50 41,84 40,93 40,51 40,80 19 425.727
12/9/2024 40,89 39,80 -2,55% 39,80 41,32 40,32 39,80 40,22 42 1.681.372
11/9/2024 42,50 40,84 -3,91% 40,80 42,50 40,99 40,84 43,33 21 446.890
10/9/2024 42,00 42,50 +3,63% 41,01 42,51 42,15 41,04 43,86 15 311.919
9/9/2024 42,70 41,01 -7,15% 41,01 44,17 42,53 41,50 42,91 33 825.240
6/9/2024 42,58 44,17 +1,68% 42,50 44,17 42,85 43,27 44,17 14 240.007
5/9/2024 43,96 43,44 -1,67% 42,88 44,18 43,47 43,43 44,18 23 656.437
4/9/2024 42,78 44,18 +2,34% 42,11 44,18 43,17 42,97 44,15 20 889.379
3/9/2024 43,78 43,17 -1,44% 43,14 43,78 43,33 42,15 43,66 11 325.011
2/9/2024 44,88 43,80 -3,84% 42,80 44,88 43,54 42,92 43,87 29 1.532.913
30/8/2024 43,81 45,55 +1,74% 43,81 45,55 44,57 43,80 45,55 15 623.998
29/8/2024 45,54 44,77 +1,98% 43,41 45,54 44,03 44,01 45,12 14 391.938
28/8/2024 45,42 43,90 -1,57% 43,51 45,42 44,37 43,90 44,60 12 568.037
27/8/2024 44,00 44,60 +3,41% 43,15 44,60 44,50 44,60 45,15 31 1.294.954
26/8/2024 44,30 43,13 -1,98% 42,86 44,35 43,59 43,05 43,90 21 579.788
23/8/2024 42,14 44,00 +2,33% 42,14 44,29 43,64 42,60 43,99 34 1.309.372
22/8/2024 43,00 43,00 -0,07% 42,55 43,52 42,88 43,00 43,29 16 403.140
21/8/2024 42,00 43,03 +2,99% 42,00 43,09 42,97 42,42 43,17 10 489.956
20/8/2024 41,00 41,78 +1,65% 40,41 41,79 40,95 41,01 41,78 28 814.906
19/8/2024 42,00 41,10 -1,84% 41,10 42,00 41,48 41,00 41,21 55 1.298.425
16/8/2024 42,51 41,87 -1,83% 41,87 43,50 42,47 41,87 42,11 26 925.868
15/8/2024 43,86 42,65 +0,57% 42,65 43,87 43,67 42,40 43,87 23 904.097
14/8/2024 42,50 42,41 -0,91% 41,94 43,33 42,47 42,41 43,87 23 288.813
13/8/2024 42,01 42,80 +1,54% 42,00 43,87 42,99 42,66 42,81 16 223.572
12/8/2024 42,60 42,15 +0,67% 41,82 42,95 42,49 42,09 42,96 20 365.475
9/8/2024 42,40 41,87 -0,81% 41,30 42,40 41,80 41,50 42,00 45 1.107.915
8/8/2024 43,00 42,21 -3,65% 42,21 43,00 42,82 42,20 42,95 12 513.937
7/8/2024 44,00 43,81 -2,43% 43,47 44,44 43,91 43,55 44,45 17 447.961
6/8/2024 42,12 44,90 +4,47% 42,12 44,90 43,33 42,11 44,90 43 949.027
5/8/2024 42,41 42,98 -0,69% 42,11 42,98 42,38 42,60 43,28 23 623.019
2/8/2024 42,74 43,28 -0,14% 42,70 43,88 43,24 42,70 43,29 32 588.098
1/8/2024 43,53 43,34 +0,16% 43,34 43,53 43,37 42,70 43,34 2 21.689
31/7/2024 42,56 43,27 +2,58% 42,53 44,30 42,99 42,66 44,30 26 597.642
30/7/2024 42,89 42,18 +0,19% 42,11 42,90 42,59 42,12 42,89 14 592.099
29/7/2024 43,09 42,10 -1,64% 42,10 43,09 42,31 42,10 44,89 26 1.019.819
26/7/2024 42,50 42,80 -1,59% 42,50 43,35 42,68 42,69 42,99 11 294.505
25/7/2024 43,43 43,49 +1,14% 42,74 44,00 43,31 42,51 43,74 32 892.378
24/7/2024 42,65 43,00 -0,44% 42,65 43,00 42,96 42,66 43,98 13 326.552
23/7/2024 42,53 43,19 -1,21% 42,53 43,60 43,25 43,18 44,00 15 514.718
22/7/2024 43,99 43,72 +2,87% 42,50 44,89 43,19 42,53 43,72 19 1.252.534
19/7/2024 42,49 42,50 -2,86% 42,49 42,51 42,49 42,50 43,99 6 174.220
18/7/2024 44,00 43,75 +0,11% 43,62 44,09 43,85 43,36 43,75 25 1.254.320
17/7/2024 44,14 43,70 -0,25% 43,44 44,39 43,81 43,61 43,78 37 723.015
16/7/2024 44,89 43,81 -2,30% 43,60 44,89 43,82 43,64 44,89 42 1.327.759
15/7/2024 44,89 44,84 -0,13% 44,14 44,89 44,54 44,31 44,85 22 556.766
12/7/2024 44,26 44,90 +1,93% 44,26 45,27 44,77 43,51 44,89 18 725.339
11/7/2024 44,03 44,05 -3,19% 44,03 44,92 44,28 44,00 44,79 22 363.121
10/7/2024 45,45 45,50 +1,00% 44,60 45,50 45,02 44,01 45,50 2.197 92.731.753
9/7/2024 44,01 45,05 +0,99% 44,01 45,21 44,84 44,01 45,47 1.858 92.841.733
8/7/2024 44,62 44,61 -1,50% 44,01 45,40 44,64 44,13 45,40 1.995 86.784.782
5/7/2024 44,91 45,29 +2,23% 43,40 45,29 44,02 43,95 45,29 1.814 72.056.673
4/7/2024 44,34 44,30 -2,21% 44,30 45,40 44,97 43,01 44,23 1.559 66.819.169
3/7/2024 44,49 45,30 +1,46% 44,40 45,30 44,72 44,50 45,47 1.373 56.588.030
2/7/2024 44,09 44,65 +1,29% 43,56 44,85 44,38 44,04 45,00 1.449 57.867.741
1/7/2024 44,45 44,08 +0,46% 43,00 44,45 43,81 43,02 44,08 29 1.458.980
28/6/2024 43,00 43,88 +3,96% 43,00 45,45 43,65 43,14 44,25 562 27.893.373
27/6/2024 42,72 42,21 -1,08% 41,52 42,75 42,43 42,00 43,00 160 8.857.061
26/6/2024 41,26 42,67 +3,67% 41,26 42,72 41,79 40,43 42,72 343 18.922.522
25/6/2024 40,51 41,16 +0,81% 40,51 41,56 41,00 40,77 41,16 358 13.625.313
24/6/2024 41,61 40,83 -1,66% 40,73 41,61 41,05 40,83 41,22 139 6.310.146
21/6/2024 40,43 41,52 +2,70% 40,35 41,52 40,97 41,02 41,97 92 9.637.817
20/6/2024 40,90 40,43 +0,87% 40,09 41,98 40,57 40,10 41,13 132 5.774.291
19/6/2024 39,23 40,08 -0,07% 39,23 40,50 40,15 39,40 40,49 131 7.407.766
18/6/2024 40,00 40,11 -1,64% 39,62 41,02 40,52 39,90 40,87 58 6.768.098
17/6/2024 41,00 40,78 +2,05% 39,18 41,00 40,27 39,42 40,75 42 1.663.219
14/6/2024 41,50 39,96 -3,48% 39,96 42,00 40,62 39,96 41,78 46 1.434.175
13/6/2024 42,10 41,40 -1,69% 41,14 42,13 41,66 41,20 41,39 25 720.827
12/6/2024 40,98 42,11 +5,67% 40,55 42,11 41,50 41,42 42,11 87 3.228.815
11/6/2024 41,00 39,85 -4,14% 39,07 41,88 40,70 39,59 39,85 96 4.526.303
10/6/2024 43,51 41,57 -4,44% 29,90 43,51 35,17 39,30 42,00 638 23.010.068
7/6/2024 44,01 43,50 -1,63% 43,50 44,59 44,07 43,50 44,00 30 581.788
6/6/2024 45,00 44,22 -1,73% 44,00 45,00 44,64 44,00 44,66 41 1.589.518
5/6/2024 44,57 45,00 0,00% 44,04 45,33 44,72 44,01 44,90 30 1.400.033
4/6/2024 44,55 45,00 +0,96% 44,00 45,10 44,70 44,56 44,99 27 1.220.495
3/6/2024 45,57 44,57 -2,17% 43,76 45,57 44,34 44,34 44,99 44 1.299.364
31/5/2024 43,92 45,56 +4,26% 43,92 45,56 44,30 44,01 45,56 47 2.038.157
29/5/2024 43,73 43,70 +1,96% 43,00 43,94 43,39 43,30 43,70 24 677.016
28/5/2024 43,37 42,86 -3,73% 42,85 44,53 43,22 42,91 43,70 31 1.102.301
27/5/2024 45,68 44,52 +1,16% 43,22 45,68 43,72 43,92 44,54 39 1.254.765
24/5/2024 44,58 44,01 -1,28% 44,01 45,00 44,32 44,01 45,69 31 594.002
23/5/2024 44,84 44,58 -0,38% 43,90 45,37 44,42 44,19 45,69 45 1.008.500
22/5/2024 45,09 44,75 +0,97% 44,49 45,09 44,92 44,50 45,70 25 408.784
21/5/2024 45,39 44,32 -0,87% 44,25 45,39 44,58 44,32 44,66 25 1.016.443
20/5/2024 44,99 44,71 +1,61% 44,18 45,70 44,67 44,36 44,71 51 991.776
17/5/2024 44,71 44,00 -0,90% 43,95 44,99 44,09 43,95 44,00 35 811.324
16/5/2024 44,25 44,40 +1,37% 44,20 44,81 44,40 44,20 44,40 24 421.873
15/5/2024 43,80 43,80 -0,05% 43,35 45,68 44,37 43,62 44,99 35 798.818
14/5/2024 44,48 43,82 -1,31% 43,29 44,71 44,04 43,35 44,27 55 1.418.311
13/5/2024 43,52 44,40 +0,91% 43,25 44,94 44,17 44,35 44,41 35 561.085
10/5/2024 45,33 44,00 -2,22% 44,00 45,49 44,66 44,08 44,50 75 2.438.517
9/5/2024 46,00 45,00 -2,17% 44,80 46,00 45,19 44,68 45,00 81 2.580.357
8/5/2024 46,62 46,00 -1,31% 45,90 46,89 46,30 45,95 46,40 93 2.917.360
7/5/2024 48,24 46,61 -2,94% 46,59 48,25 47,27 46,61 48,24 77 2.170.062
6/5/2024 48,00 48,02 +1,52% 48,00 48,20 48,10 48,00 48,20 34 558.021
3/5/2024 48,25 47,30 -2,09% 47,30 48,45 47,79 47,07 47,30 50 1.108.758
2/5/2024 47,19 48,31 +2,37% 47,06 48,32 47,91 47,50 48,32 35 613.338
30/4/2024 47,41 47,19 +0,64% 47,09 48,18 47,75 47,16 47,80 37 1.256.078
29/4/2024 48,24 46,89 -2,80% 46,60 48,24 47,06 46,81 47,26 75 1.981.325
26/4/2024 47,47 48,24 +2,42% 47,32 48,77 48,15 47,31 48,24 21 837.874
25/4/2024 46,97 47,10 -0,80% 46,95 47,59 47,31 46,96 47,96 22 686.097
24/4/2024 48,19 47,48 +0,21% 47,00 48,19 47,48 47,48 47,58 17 797.812
23/4/2024 48,37 47,38 -0,27% 47,32 48,39 47,75 47,59 48,00 16 792.668
22/4/2024 49,19 47,51 -2,50% 47,34 49,19 48,47 47,38 48,39 14 310.228
19/4/2024 48,16 48,73 +1,48% 47,58 48,73 48,31 47,61 48,74 13 468.655
18/4/2024 48,70 48,02 +1,39% 47,33 49,18 48,15 48,00 49,17 22 505.608
17/4/2024 48,10 47,36 -0,11% 47,36 49,49 47,71 47,35 47,95 34 1.197.556
16/4/2024 47,05 47,41 +0,21% 47,05 48,97 47,61 47,40 48,00 48 1.285.568
15/4/2024 49,06 47,31 -4,02% 47,05 49,60 48,17 47,31 47,44 73 2.211.309
12/4/2024 49,00 49,29 +0,59% 47,68 49,29 48,77 47,73 49,00 37 858.518
11/4/2024 48,00 49,00 +3,16% 47,63 49,00 48,27 48,50 49,00 43 975.202
10/4/2024 47,68 47,50 -1,84% 47,50 47,99 47,75 47,50 47,70 28 549.138
9/4/2024 47,50 48,39 +1,90% 47,50 48,74 48,18 47,68 48,37 55 1.647.997
8/4/2024 48,33 47,49 -0,29% 47,42 48,41 47,92 47,42 47,60 50 1.787.596
5/4/2024 48,49 47,63 -1,87% 47,63 48,49 48,17 47,63 48,46 46 1.604.356
4/4/2024 47,95 48,54 +1,21% 47,64 49,00 48,49 48,40 48,74 38 1.498.385
3/4/2024 48,16 47,96 -0,56% 47,96 48,82 48,57 47,95 48,30 44 1.646.710
2/4/2024 48,65 48,23 +0,31% 48,01 49,19 48,45 48,22 48,70 59 2.601.876
1/4/2024 48,07 48,08 -3,67% 48,07 49,91 48,80 48,08 49,86 95 4.124.138
28/3/2024 49,50 49,91 +3,23% 48,14 50,42 49,61 49,90 50,42 27 1.384.171
27/3/2024 48,84 48,35 -0,60% 48,12 48,94 48,89 48,72 48,94 12 259.119
26/3/2024 48,85 48,64 +1,54% 47,00 48,85 47,96 47,82 48,64 73 2.244.834
25/3/2024 49,06 47,90 -2,40% 47,90 49,06 48,26 47,76 47,90 50 1.559.019
22/3/2024 48,51 49,08 -2,81% 47,67 49,50 48,56 48,08 49,23 39 1.068.402
21/3/2024 48,01 50,50 +3,27% 48,01 50,50 49,54 48,68 50,49 17 203.138
20/3/2024 48,71 48,90 +1,88% 48,00 50,49 48,70 48,90 50,19 32 871.817
19/3/2024 48,00 48,00 0,00% 48,00 49,10 48,39 47,99 49,09 28 1.229.251
18/3/2024 49,10 48,00 -0,72% 48,00 50,99 49,36 48,00 49,67 44 1.372.387
15/3/2024 49,00 48,35 -1,33% 48,35 49,89 48,87 48,35 48,90 32 1.099.784
14/3/2024 50,60 49,00 -0,45% 48,57 50,60 49,31 48,74 49,00 20 394.513
13/3/2024 49,87 49,22 +0,55% 48,37 49,87 48,80 49,21 49,68 37 844.393
12/3/2024 49,27 48,95 -2,82% 48,51 50,49 49,07 48,92 48,95 54 1.825.556
11/3/2024 50,68 50,37 -0,04% 48,85 50,97 50,29 49,27 50,48 73 2.519.580
8/3/2024 50,97 50,39 -0,81% 48,84 50,97 49,97 0,00 0,00 45 2.008.894
7/3/2024 50,48 50,80 +1,60% 49,72 50,80 50,29 49,80 50,52 35 885.160
6/3/2024 49,70 50,00 +1,19% 49,33 50,95 50,54 49,33 50,00 25 1.683.304
5/3/2024 50,97 49,41 -3,04% 49,41 50,97 50,46 49,41 49,74 31 1.569.318
4/3/2024 48,86 50,96 +4,30% 48,15 50,99 49,23 49,34 50,96 100 4.702.255
1/3/2024 49,50 48,86 +1,58% 48,00 49,61 48,88 47,82 49,34 47 791.999
29/2/2024 47,80 48,10 -1,70% 47,80 49,49 48,33 47,80 48,40 18 807.200
28/2/2024 49,24 48,93 -0,65% 46,71 49,24 48,31 47,12 49,14 32 415.476
27/2/2024 46,69 49,25 +5,46% 46,69 49,25 47,57 47,00 49,25 30 875.421
26/2/2024 46,22 46,70 +3,09% 45,24 46,70 45,89 45,50 46,70 59 1.753.266
23/2/2024 47,60 45,30 -3,62% 45,30 47,61 46,01 0,00 0,00 76 2.921.738
22/2/2024 46,97 47,00 +1,69% 45,08 47,00 46,21 46,57 47,62 63 2.805.029
21/2/2024 46,30 46,22 -0,60% 46,22 47,39 46,77 46,22 46,99 47 1.810.075
20/2/2024 47,90 46,50 -3,83% 45,00 47,90 46,59 46,35 47,48 104 4.403.060
19/2/2024 48,88 48,35 -1,02% 47,50 48,88 47,89 47,72 48,85 52 1.551.667
16/2/2024 49,00 48,85 -1,23% 48,03 49,26 48,63 48,16 48,85 33 583.589
15/2/2024 48,02 49,46 +3,02% 48,00 49,99 49,41 48,03 49,94 47 1.848.050
14/2/2024 49,10 48,01 -3,21% 48,01 50,44 49,34 48,01 49,94 57 2.013.303
9/2/2024 49,12 49,60 +0,98% 49,11 49,96 49,32 0,00 0,00 33 1.035.798
8/2/2024 50,00 49,12 -0,69% 49,06 50,95 49,76 49,10 49,50 73 2.304.129
7/2/2024 49,42 49,46 -1,90% 49,42 50,19 49,74 49,46 49,85 43 2.178.681
6/2/2024 51,05 50,42 +0,44% 49,67 51,05 50,26 49,95 50,20 33 1.377.248
5/2/2024 50,49 50,20 -0,67% 50,02 51,09 50,33 50,20 50,50 43 1.394.162
2/2/2024 51,08 50,54 -1,06% 50,00 51,08 50,51 50,20 50,50 20 434.404
1/2/2024 50,50 51,08 +2,57% 49,80 51,09 50,43 49,78 51,09 27 534.617
31/1/2024 49,91 49,80 -0,64% 49,64 51,08 49,81 49,80 51,06 22 1.026.224
30/1/2024 49,10 50,12 +1,07% 48,53 50,20 49,84 49,91 50,12 99 1.759.585
29/1/2024 51,12 49,59 -1,76% 49,59 51,12 50,46 49,56 50,01 22 847.824
26/1/2024 49,52 50,48 +1,37% 49,51 50,48 50,01 50,47 51,12 27 480.167
25/1/2024 50,23 49,80 -2,60% 49,80 51,12 50,47 49,80 50,77 30 661.170
24/1/2024 50,17 51,13 +1,35% 50,17 51,13 50,74 50,01 51,13 13 380.619
23/1/2024 50,98 50,45 -1,04% 50,34 51,44 51,04 50,21 51,44 26 888.129
22/1/2024 51,43 50,98 -0,89% 50,19 51,44 50,75 50,19 50,97 48 2.070.741
19/1/2024 49,80 51,44 +4,74% 49,80 51,44 50,47 50,01 51,45 39 974.231
18/1/2024 51,45 49,11 -3,63% 49,09 51,46 50,26 49,08 49,79 36 1.136.074
17/1/2024 50,99 50,96 +1,90% 50,00 50,99 50,67 50,49 51,49 23 831.036
16/1/2024 51,37 50,01 -2,89% 50,00 51,49 50,56 50,00 51,00 49 2.204.490
15/1/2024 51,00 51,50 +0,98% 51,00 51,50 51,42 51,00 51,50 28 1.362.641
12/1/2024 49,29 51,00 +2,82% 47,81 51,45 49,86 51,00 51,45 81 1.989.592
11/1/2024 49,82 49,60 +0,83% 49,22 49,82 49,55 49,50 50,10 42 817.716
10/1/2024 49,40 49,19 -0,43% 49,19 50,22 49,80 49,18 50,05 45 971.253
9/1/2024 49,94 49,40 +0,71% 48,94 49,94 49,46 49,39 49,40 43 1.236.704
8/1/2024 49,94 49,05 +0,06% 48,41 49,94 49,10 48,66 49,95 89 3.034.616
5/1/2024 49,89 49,02 -1,96% 48,66 49,94 49,63 49,00 49,95 42 1.856.505
4/1/2024 49,03 50,00 +1,73% 48,51 50,00 49,14 48,53 50,00 59 2.521.086
3/1/2024 49,16 49,15 +1,32% 48,46 49,20 49,04 48,62 49,15 76 2.501.301
2/1/2024 48,58 48,51 +1,27% 48,26 49,16 48,70 48,03 48,97 103 2.371.695
28/12/2023 47,90 47,90 +1,55% 47,90 49,00 48,55 47,90 49,14 73 3.073.245
27/12/2023 49,40 47,17 -4,51% 46,85 49,60 48,02 47,05 47,17 79 3.981.627
26/12/2023 47,45 49,40 +4,07% 47,05 49,60 48,35 47,67 49,59 67 2.156.785
22/12/2023 46,94 47,47 +2,62% 46,46 47,53 47,10 46,70 47,47 64 1.968.798
21/12/2023 45,50 46,26 +0,74% 45,50 46,98 46,19 46,25 46,93 61 1.459.897
20/12/2023 46,17 45,92 +1,06% 45,54 46,19 46,02 45,60 46,17 80 2.825.775
19/12/2023 45,84 45,44 -0,55% 45,44 46,18 45,76 45,30 45,89 74 3.844.217
18/12/2023 45,99 45,69 +1,17% 45,07 46,19 45,67 45,10 45,70 89 2.603.564
15/12/2023 45,62 45,16 -0,77% 44,10 46,20 45,03 44,22 45,81 110 2.760.642
14/12/2023 45,99 45,51 -0,07% 45,22 45,99 45,64 45,51 45,77 58 1.944.511
13/12/2023 46,04 45,54 -0,11% 43,70 46,04 45,14 45,34 45,54 81 2.334.040
12/12/2023 46,89 45,59 -1,79% 45,40 46,89 46,16 45,40 46,12 87 2.506.685
11/12/2023 45,67 46,42 +2,43% 45,32 46,89 46,11 45,80 46,42 107 3.154.469
8/12/2023 45,99 45,32 -1,46% 44,97 45,99 45,52 45,09 45,71 41 1.429.494
7/12/2023 44,81 45,99 +2,66% 44,81 46,00 45,83 45,40 45,99 48 2.351.511
6/12/2023 45,80 44,80 -0,86% 44,80 45,83 45,27 44,80 45,37 61 2.263.739
5/12/2023 45,94 45,19 -0,57% 44,45 46,18 45,09 44,70 45,19 72 4.017.596
4/12/2023 44,95 45,45 +3,65% 44,30 46,55 45,41 45,45 45,59 87 5.731.941
1/12/2023 49,56 43,85 -8,28% 42,04 49,56 44,19 43,76 43,87 289 14.271.960
30/11/2023 49,58 47,81 -2,21% 47,62 49,58 48,27 47,81 49,50 25 820.626
29/11/2023 48,01 48,89 +1,85% 48,00 49,58 48,53 48,01 48,30 40 1.349.314
28/11/2023 46,76 48,00 +2,78% 46,24 48,00 46,96 46,45 48,00 40 1.906.805
27/11/2023 46,79 46,70 +1,50% 46,01 46,79 46,45 46,22 46,70 17 891.928
24/11/2023 46,75 46,01 -0,02% 46,00 46,75 46,52 46,00 46,75 23 725.721
23/11/2023 46,73 46,02 -1,35% 45,84 46,74 46,26 46,02 46,75 18 754.178
22/11/2023 45,51 46,65 +1,46% 45,51 46,65 45,96 45,76 46,75 26 629.736
21/11/2023 46,70 45,98 -0,78% 45,50 46,99 46,20 45,50 46,00 50 1.141.377
20/11/2023 46,00 46,34 +0,94% 46,00 47,35 46,45 46,01 46,34 29 859.450
17/11/2023 46,19 45,91 -0,20% 45,68 46,82 46,08 45,95 48,00 32 1.262.759
16/11/2023 46,58 46,00 -0,93% 45,69 46,82 46,10 45,68 46,37 43 1.466.154
14/11/2023 46,60 46,43 +1,55% 45,92 46,82 46,40 46,00 46,57 23 357.338
13/11/2023 46,65 45,72 -1,34% 45,69 48,22 46,33 45,72 47,64 45 1.352.907
10/11/2023 47,36 46,34 -2,15% 45,32 47,66 46,79 46,00 47,99 41 1.525.619
9/11/2023 47,58 47,36 +2,62% 47,01 47,58 47,39 46,30 47,36 19 554.578
8/11/2023 47,58 46,15 -3,01% 46,00 47,58 46,57 46,05 47,59 27 596.193
7/11/2023 45,90 47,58 +3,46% 45,31 47,58 46,62 45,36 47,50 21 1.464.017
6/11/2023 47,01 45,99 -1,10% 45,20 47,01 45,98 45,40 47,59 49 2.648.672
3/11/2023 47,59 46,50 -2,29% 46,50 48,00 46,89 46,51 47,02 24 698.730
1/11/2023 47,58 47,59 +2,34% 46,14 47,59 47,24 47,40 47,59 20 269.296
31/10/2023 46,80 46,50 +3,29% 46,50 47,58 47,04 45,47 47,58 22 710.319
30/10/2023 46,68 45,02 -0,73% 45,02 47,58 46,48 45,02 47,59 28 1.459.775
27/10/2023 47,00 45,35 -2,79% 45,01 47,00 45,80 45,35 45,42 17 393.932
26/10/2023 44,14 46,65 +3,09% 44,14 46,65 45,51 45,01 46,99 19 418.700
25/10/2023 45,00 45,25 -1,69% 43,83 45,54 44,57 43,91 45,25 39 1.684.882
24/10/2023 45,59 46,03 +2,29% 45,47 46,07 45,92 45,27 45,40 16 923.064
23/10/2023 47,09 45,00 -0,07% 45,00 47,09 45,37 44,67 45,25 38 1.592.530
20/10/2023 46,81 45,03 -2,11% 45,00 46,81 45,94 45,04 47,56 27 1.157.733
19/10/2023 46,10 46,00 +0,74% 45,67 49,47 46,62 45,67 48,81 21 741.321
18/10/2023 46,35 45,66 -0,02% 45,66 47,49 46,13 45,75 46,05 33 1.051.813
17/10/2023 47,00 45,67 -1,85% 45,67 47,19 46,20 45,66 46,99 32 1.534.037
16/10/2023 47,00 46,53 -6,15% 46,53 47,79 47,16 46,53 47,44 19 688.546
13/10/2023 47,98 49,58 +5,49% 47,00 49,58 47,73 47,21 49,58 30 1.288.780
11/10/2023 47,25 47,00 -1,05% 45,67 47,50 46,16 45,66 47,99 21 655.588
10/10/2023 48,20 47,50 +2,59% 47,30 48,23 47,79 47,50 48,24 27 1.223.637
9/10/2023 47,16 46,30 -1,82% 46,20 47,72 47,01 46,20 47,00 40 1.043.666
6/10/2023 47,64 47,16 -1,91% 47,15 48,09 47,80 47,15 48,07 28 1.109.174
5/10/2023 48,00 48,08 -0,46% 47,90 48,99 48,27 48,00 48,20 17 622.759
4/10/2023 48,70 48,30 -2,95% 47,01 49,23 48,35 47,76 49,86 35 701.077
3/10/2023 49,38 49,77 +0,79% 48,70 49,77 49,13 48,70 49,77 33 1.331.435
2/10/2023 49,40 49,38 +1,19% 48,51 50,49 49,71 48,55 49,45 26 1.257.733
29/9/2023 49,19 48,80 +0,10% 48,80 50,85 49,27 48,80 48,90 8 44.346
28/9/2023 48,78 48,75 -0,08% 48,55 49,16 48,83 48,75 49,21 15 556.722
27/9/2023 48,89 48,79 +0,39% 48,24 49,09 48,75 48,43 48,79 28 716.672
26/9/2023 49,27 48,60 -1,34% 48,60 50,38 49,31 48,60 49,42 38 1.730.898
25/9/2023 50,97 49,26 -2,13% 47,42 51,66 49,65 49,26 51,00 80 3.952.247
22/9/2023 51,33 50,33 -1,78% 50,32 51,87 50,64 50,33 50,50 17 617.862
21/9/2023 52,99 51,24 -1,65% 51,24 53,15 51,90 51,00 51,98 66 3.140.135
20/9/2023 51,94 52,10 -1,61% 51,94 53,01 52,83 52,08 53,14 42 2.403.871
19/9/2023 53,14 52,95 -0,36% 51,95 53,14 52,75 52,50 52,95 24 659.492
18/9/2023 52,59 53,14 +2,57% 52,36 53,14 52,69 51,95 53,14 36 1.053.893
15/9/2023 52,21 51,81 +0,78% 51,20 52,26 51,70 51,20 51,81 24 1.297.918
14/9/2023 52,83 51,41 -0,91% 51,31 53,49 52,07 51,43 53,39 47 2.114.103
13/9/2023 52,30 51,88 -0,80% 51,87 53,81 53,28 51,87 52,81 16 522.170
12/9/2023 51,72 52,30 +2,53% 51,21 52,30 51,73 52,29 52,30 15 662.248
11/9/2023 51,01 51,01 -1,88% 51,01 52,78 51,65 51,01 51,99 23 738.635
8/9/2023 52,30 51,99 -0,59% 51,00 52,59 51,32 51,10 51,98 20 467.022
6/9/2023 53,80 52,30 -0,78% 52,00 53,81 52,59 52,30 53,82 24 1.162.405
5/9/2023 51,50 52,71 +0,90% 51,50 53,56 52,82 51,55 53,81 24 517.672
4/9/2023 52,00 52,24 -2,92% 51,00 53,81 52,46 51,16 52,39 33 960.192
1/9/2023 51,01 53,81 +2,85% 51,00 53,81 51,61 51,72 53,78 30 959.994
31/8/2023 52,40 52,32 +1,18% 50,32 52,40 51,70 50,80 52,33 39 1.959.649
30/8/2023 52,39 51,71 +3,01% 51,23 52,39 51,88 50,28 51,92 17 378.751
29/8/2023 50,20 50,20 -1,57% 50,20 52,00 50,88 50,20 51,99 31 1.124.531
28/8/2023 53,02 51,00 -2,73% 51,00 53,83 51,91 50,66 53,86 25 399.709
25/8/2023 52,44 52,43 -1,98% 51,10 53,47 52,16 51,60 51,99 17 1.335.483
24/8/2023 52,50 53,49 +2,20% 52,50 53,86 52,97 51,91 52,79 5 286.047
23/8/2023 51,52 52,34 +1,61% 51,51 53,86 51,78 51,60 53,87 16 1.030.488
22/8/2023 51,50 51,51 +0,02% 51,50 57,24 52,76 51,51 53,00 15 606.844
21/8/2023 51,68 51,50 -0,50% 51,03 53,49 51,90 51,07 51,50 24 851.194
18/8/2023 52,39 51,76 +1,89% 50,72 52,39 51,09 51,50 51,76 17 1.103.639
17/8/2023 51,50 50,80 -1,36% 50,80 52,99 51,72 50,27 52,97 20 625.849
16/8/2023 51,19 51,50 -0,75% 50,71 52,98 51,25 50,25 51,95 28 999.481
15/8/2023 52,52 51,89 -2,04% 51,19 52,99 52,08 51,21 51,93 20 729.214
14/8/2023 51,90 52,97 +0,02% 51,01 52,99 52,04 51,90 52,99 21 416.353
11/8/2023 52,34 52,96 +2,83% 51,01 52,96 51,62 51,01 52,00 21 913.741
10/8/2023 52,49 51,50 -1,90% 51,50 52,49 51,52 51,50 52,47 8 350.398
9/8/2023 51,00 52,50 +0,96% 51,00 52,50 51,97 51,50 52,49 7 176.700
8/8/2023 52,23 52,00 -2,44% 51,03 57,99 53,04 52,00 52,92 26 1.437.653
7/8/2023 53,59 53,30 -0,24% 52,03 53,59 53,17 52,02 53,30 16 308.412
4/8/2023 55,78 53,43 +1,40% 51,01 55,78 51,91 52,12 53,42 30 1.370.568
3/8/2023 53,00 52,69 +0,36% 51,46 56,99 54,10 52,64 56,50 31 1.958.514
2/8/2023 53,00 52,50 +0,25% 50,99 53,00 52,33 52,50 53,00 22 418.651
1/8/2023 50,96 52,37 +3,72% 49,22 52,99 51,83 50,00 53,00 35 896.706
31/7/2023 48,41 50,49 +4,30% 48,41 50,60 49,87 49,90 50,49 26 1.077.378
28/7/2023 49,00 48,41 +1,49% 48,41 49,57 49,07 47,60 48,41 16 853.981
27/7/2023 48,99 47,70 -0,13% 47,70 48,99 48,46 47,32 48,30 9 363.475
26/7/2023 48,98 47,76 +0,36% 47,03 48,98 47,55 47,25 48,99 13 351.872
25/7/2023 48,30 47,59 -3,45% 47,02 48,99 47,73 47,58 48,97 30 634.869
24/7/2023 49,33 49,29 +0,61% 47,50 49,33 48,68 48,30 49,00 22 803.359
21/7/2023 46,51 48,99 +4,21% 46,51 49,45 47,83 47,50 49,45 24 420.962
20/7/2023 47,00 47,01 +2,17% 46,44 47,01 46,95 47,01 47,40 9 277.053
19/7/2023 45,91 46,01 0,00% 45,91 46,67 46,32 46,01 47,00 14 1.412.789
18/7/2023 46,55 46,01 -1,56% 45,80 46,75 46,28 46,00 46,69 20 782.251
17/7/2023 47,32 46,74 +1,65% 45,81 47,32 46,48 46,50 46,75 12 223.104
14/7/2023 47,67 45,98 -4,21% 45,98 48,44 46,91 45,81 47,00 27 1.046.155
13/7/2023 46,67 48,00 +2,43% 46,67 48,98 46,98 46,71 48,99 23 1.104.181
12/7/2023 47,30 46,86 -1,03% 46,53 48,99 47,69 46,86 48,40 46 2.480.361
11/7/2023 47,29 47,35 -2,77% 47,00 47,35 47,24 47,05 47,30 20 652.008
10/7/2023 46,83 48,70 +2,98% 46,31 48,99 47,72 46,61 48,87 23 1.379.277
7/7/2023 48,99 47,29 -3,47% 46,34 48,99 47,27 46,51 48,99 19 359.321
6/7/2023 47,00 48,99 +4,23% 46,31 48,99 47,48 46,74 49,00 16 669.524
5/7/2023 47,00 47,00 +1,08% 45,91 48,98 47,49 47,00 49,00 25 1.073.464
4/7/2023 48,99 46,50 -4,95% 46,05 48,99 47,21 46,10 47,50 21 618.484
3/7/2023 45,01 48,92 +2,99% 45,01 49,00 47,11 47,15 48,92 29 1.248.594
30/6/2023 47,83 47,50 -0,13% 46,00 48,58 47,64 46,31 48,58 19 1.067.234
29/6/2023 46,31 47,56 +3,39% 46,11 48,96 47,27 47,56 47,81 22 581.478
28/6/2023 46,01 46,00 +0,66% 46,00 48,66 47,59 46,55 47,99 18 785.304
27/6/2023 48,97 45,70 -1,23% 45,00 49,00 46,32 45,52 47,99 27 884.848
26/6/2023 43,50 46,27 -5,96% 43,50 49,20 46,24 46,26 48,29 31 952.721
23/6/2023 44,89 49,20 -1,58% 43,02 55,95 46,48 46,00 49,20 87 3.621.277
22/6/2023 44,24 49,99 +16,53% 42,50 49,99 43,91 43,86 60,00 40 1.725.918
21/6/2023 44,98 42,90 0,00% 42,62 44,98 42,92 42,68 43,39 42 1.120.366
20/6/2023 44,00 42,90 -0,90% 42,90 45,00 43,55 42,71 43,87 57 2.604.590
19/6/2023 42,89 43,29 +1,86% 42,40 46,00 43,89 43,29 44,00 49 1.992.765
16/6/2023 42,88 42,50 +1,34% 41,63 42,89 42,42 41,91 42,50 23 873.966
15/6/2023 42,89 41,94 -4,25% 41,94 42,89 42,46 41,94 41,95 37 1.299.370
14/6/2023 43,00 43,80 +3,30% 43,00 43,80 43,30 42,06 43,80 24 601.911
13/6/2023 43,00 42,40 -1,42% 41,75 43,00 42,46 41,80 43,01 8 492.595
12/6/2023 42,43 43,01 +5,42% 41,26 43,01 42,07 41,26 43,01 29 681.585
9/6/2023 43,22 40,80 -1,92% 40,80 43,29 42,23 40,80 42,49 45 1.258.523
7/6/2023 43,29 41,60 -3,93% 41,60 43,30 42,57 41,60 42,00 23 549.154
6/6/2023 43,78 43,30 +2,85% 41,90 43,78 42,75 42,40 43,30 20 560.116
5/6/2023 42,94 42,10 -2,07% 41,72 43,79 42,32 41,99 43,00 24 799.973
2/6/2023 42,28 42,99 +3,72% 41,11 43,00 42,46 42,00 42,99 26 717.632
1/6/2023 41,91 41,45 -1,12% 40,52 42,00 41,20 40,98 41,49 37 1.483.475
31/5/2023 40,44 41,92 +2,27% 40,44 41,92 40,98 40,75 41,92 32 835.995
30/5/2023 40,52 40,99 +1,94% 40,02 41,09 40,52 40,09 40,99 31 705.183
29/5/2023 40,60 40,21 -0,96% 40,17 41,09 40,46 40,02 40,83 49 619.056
26/5/2023 40,50 40,60 +0,25% 40,50 40,60 40,59 40,50 40,60 9 349.123
25/5/2023 40,01 40,50 +1,25% 40,01 42,47 40,62 40,50 40,78 14 390.003
24/5/2023 40,96 40,00 -2,18% 40,00 40,96 40,29 40,00 40,49 41 689.107
23/5/2023 42,45 40,89 -3,77% 40,50 42,45 40,98 40,51 40,99 22 241.828
22/5/2023 41,25 42,49 +3,61% 40,40 42,49 40,70 40,55 42,49 35 923.898
19/5/2023 41,85 41,01 -0,05% 40,59 42,50 41,12 41,00 42,49 25 748.462
18/5/2023 41,05 41,03 +1,28% 41,00 42,06 41,41 41,03 42,44 13 339.573
17/5/2023 41,36 40,51 -2,13% 40,51 42,44 41,39 40,51 41,74 19 447.025
16/5/2023 40,98 41,39 +1,00% 40,49 41,39 41,00 41,00 42,44 23 602.782
15/5/2023 41,10 40,98 -2,34% 40,78 41,10 41,00 40,52 40,98 26 455.103
12/5/2023 41,11 41,96 +1,77% 39,93 41,96 40,61 39,87 41,96 42 1.052.015
11/5/2023 42,58 41,23 -3,19% 40,55 42,59 41,12 40,80 41,23 19 604.473
10/5/2023 40,27 42,59 +5,79% 40,26 42,59 40,68 40,34 42,59 26 655.095
9/5/2023 40,55 40,26 -0,72% 40,26 41,67 40,84 40,25 41,17 46 1.282.565
8/5/2023 42,60 40,55 -4,81% 38,75 42,60 40,23 39,71 40,54 81 2.067.948
5/5/2023 41,55 42,60 +2,77% 40,51 43,00 41,63 41,25 41,80 85 2.493.993
4/5/2023 42,98 41,45 -2,13% 41,45 43,98 42,53 41,10 42,46 41 1.148.530
3/5/2023 42,80 42,35 +2,05% 41,77 42,98 42,36 42,10 42,89 28 809.164
2/5/2023 42,00 41,50 0,00% 41,50 42,40 41,84 41,50 42,36 33 1.171.730
28/4/2023 41,50 41,50 +0,02% 40,60 42,39 41,64 41,50 42,39 20 741.214
27/4/2023 40,99 41,49 +1,22% 40,53 41,50 41,12 41,00 41,49 16 575.810
26/4/2023 41,20 40,99 +1,79% 40,24 41,87 40,63 40,36 41,99 13 170.684
25/4/2023 41,07 40,27 +0,02% 40,15 41,93 40,66 40,75 41,00 32 719.709
24/4/2023 40,76 40,26 -1,20% 40,26 40,98 40,57 40,27 41,62 19 279.998
20/4/2023 40,57 40,75 +0,62% 40,27 41,96 40,97 40,02 40,99 13 311.405
19/4/2023 42,48 40,50 +0,27% 40,00 42,49 40,45 40,03 41,83 22 416.711
18/4/2023 40,56 40,39 -1,49% 40,15 40,87 40,42 40,10 41,00 17 246.620
17/4/2023 40,48 41,00 +1,31% 40,18 41,00 40,87 40,05 42,46 25 510.922
14/4/2023 40,00 40,47 -0,07% 39,61 40,49 40,24 39,61 40,47 21 313.879
13/4/2023 40,30 40,50 -1,20% 39,70 40,51 40,17 39,71 40,50 26 747.224
12/4/2023 42,50 40,99 -1,23% 40,98 42,50 41,37 40,77 42,49 8 281.325
11/4/2023 43,89 41,50 -5,03% 41,50 43,90 42,12 40,55 42,98 16 370.722
10/4/2023 40,72 43,70 +7,34% 40,60 43,71 42,42 40,61 43,70 31 818.818
6/4/2023 41,20 40,71 -1,90% 40,71 41,20 41,11 40,71 41,49 2 49.342
5/4/2023 41,93 41,50 -0,60% 40,64 41,94 41,59 40,62 41,50 13 174.678
4/4/2023 40,73 41,75 +2,58% 40,62 42,00 41,59 41,00 41,75 13 199.635
3/4/2023 41,49 40,70 -0,61% 40,31 41,90 41,20 39,91 43,01 14 144.200
31/3/2023 40,99 40,95 +0,61% 40,19 40,99 40,78 40,16 40,95 10 350.790
30/3/2023 40,94 40,70 +1,95% 40,00 40,95 40,54 40,14 40,70 10 535.168
29/3/2023 40,04 39,92 +0,05% 39,92 40,91 40,33 39,90 40,95 10 181.517
28/3/2023 40,97 39,90 -1,72% 39,90 40,97 40,04 39,90 40,81 7 304.358
27/3/2023 39,46 40,60 +1,55% 39,46 41,20 41,07 39,99 40,60 14 295.766
24/3/2023 40,90 39,98 -5,48% 39,71 42,00 40,38 39,71 41,85 28 1.046.013
23/3/2023 43,98 42,30 -0,42% 40,49 43,99 41,31 41,00 44,00 27 979.181
22/3/2023 41,92 42,48 +1,31% 41,89 43,00 42,44 41,52 42,65 12 203.742
21/3/2023 41,71 41,93 -2,24% 40,97 42,97 41,94 40,90 41,93 19 230.687
20/3/2023 42,88 42,89 +0,26% 40,89 42,89 42,31 40,90 42,89 18 262.343
17/3/2023 40,61 42,78 +3,63% 40,36 42,99 42,42 40,46 42,90 16 640.671
16/3/2023 42,54 41,28 -1,60% 40,71 42,54 41,21 41,28 42,55 8 280.282
15/3/2023 42,50 41,95 -1,27% 40,01 42,85 41,35 40,50 42,24 19 802.246
14/3/2023 44,94 42,49 -0,02% 42,00 44,95 42,26 42,02 44,70 20 409.926
13/3/2023 44,22 42,50 -0,21% 42,43 44,22 43,30 41,94 44,74 10 151.565
10/3/2023 42,36 42,59 +0,52% 41,93 44,20 42,86 41,51 44,96 14 227.192
9/3/2023 41,22 42,37 +0,88% 41,22 42,88 42,38 42,09 42,37 34 368.727
8/3/2023 42,48 42,00 -2,33% 42,00 43,81 42,47 42,00 43,28 41 539.450
7/3/2023 44,96 43,00 -1,15% 43,00 44,96 43,92 42,98 43,99 20 1.712.948
6/3/2023 45,98 43,50 -0,89% 43,32 45,98 43,90 43,33 43,60 11 166.829
3/3/2023 45,98 43,89 +2,81% 43,01 45,98 44,11 43,00 43,89 19 277.924
2/3/2023 42,83 42,69 -5,11% 42,69 43,44 42,87 42,69 45,00 7 265.823
1/3/2023 41,07 44,99 +0,22% 41,07 45,00 42,67 42,21 45,00 10 247.514
28/2/2023 44,50 44,89 +8,17% 44,00 44,90 44,13 44,01 44,80 7 203.038
27/2/2023 44,70 41,50 -5,72% 41,50 44,71 42,86 40,75 44,69 12 197.167
24/2/2023 43,50 44,02 -0,63% 43,50 44,47 44,14 43,50 44,02 10 379.636
23/2/2023 43,01 44,30 +3,00% 43,01 44,48 43,82 44,30 44,48 23 613.538
22/2/2023 43,55 43,01 -2,60% 43,01 45,99 43,35 43,01 44,02 19 294.791
17/2/2023 44,15 44,16 +2,20% 44,15 44,16 44,15 44,00 44,16 3 17.663
16/2/2023 45,99 43,21 -5,86% 43,16 45,99 44,11 43,20 45,00 14 379.349
15/2/2023 43,30 45,90 +6,45% 43,30 45,90 44,58 44,00 45,90 21 793.543
14/2/2023 44,12 43,12 +2,57% 41,73 44,12 43,17 42,01 43,56 26 651.924
13/2/2023 43,83 42,04 +0,45% 41,92 43,83 42,27 42,05 44,00 8 477.751
10/2/2023 41,63 41,85 -1,83% 39,53 43,41 41,47 41,50 42,86 22 364.982
9/2/2023 45,88 42,63 -1,32% 42,61 45,88 42,97 41,63 42,63 17 571.501
8/2/2023 45,00 43,20 -2,88% 43,20 45,00 44,72 43,01 43,20 3 58.140
7/2/2023 44,99 44,48 +1,07% 43,00 44,99 44,32 43,00 44,48 8 84.225
6/2/2023 43,99 44,01 +0,50% 43,50 44,01 43,94 43,50 44,01 8 61.521
3/2/2023 42,01 43,79 -0,02% 42,01 43,79 42,56 42,00 43,80 20 383.083
2/2/2023 43,99 43,80 +0,69% 42,21 43,99 43,19 42,85 43,80 12 367.154
1/2/2023 43,49 43,50 +1,16% 43,20 43,98 43,45 43,50 43,99 15 169.465
31/1/2023 41,15 43,00 +2,41% 40,70 43,99 41,88 43,00 43,98 36 674.372
30/1/2023 41,99 41,99 0,00% 40,70 41,99 41,08 41,53 41,99 6 193.095
27/1/2023 40,81 41,99 +2,89% 40,50 41,99 41,39 40,50 41,99 6 57.954
26/1/2023 40,79 40,81 +0,02% 40,79 40,81 40,80 40,81 41,99 4 114.264
25/1/2023 41,04 40,80 +1,52% 40,80 41,98 41,78 40,80 41,97 8 125.368
24/1/2023 40,48 40,19 -0,77% 40,19 40,48 40,45 39,38 41,05 3 194.192
23/1/2023 40,63 40,50 +3,69% 40,50 40,64 40,61 40,50 40,64 8 207.156

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.