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.

ORVR3 - ORIZON - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 36,82 37,54 +1,93% 36,67 37,54 37,23 37,54 37,55 1.608 1.252.127.700
20/1/2025 36,58 36,83 +0,19% 36,19 37,25 36,89 36,83 37,12 1.601 960.757.500
17/1/2025 36,48 36,76 +1,27% 36,04 36,85 36,63 36,73 36,76 1.468 974.490.900
16/1/2025 37,72 36,30 -3,69% 36,11 37,72 36,40 36,30 36,40 3.098 2.012.046.300
15/1/2025 36,52 37,69 +4,06% 36,17 37,80 37,00 37,50 37,70 3.565 1.953.607.300
14/1/2025 37,00 36,22 -0,98% 36,15 37,00 36,45 36,22 36,36 1.717 1.767.666.000
13/1/2025 37,00 36,58 -0,73% 36,56 37,00 36,68 36,57 36,77 1.108 1.344.510.500
10/1/2025 37,97 36,85 -2,25% 36,71 37,97 36,99 36,85 36,95 1.777 1.336.380.500
9/1/2025 37,73 37,70 -0,19% 37,57 38,03 37,82 37,70 37,83 1.575 863.200.400
8/1/2025 38,03 37,77 -1,15% 37,70 38,14 37,85 37,72 37,90 1.707 1.037.496.600
7/1/2025 37,77 38,21 +1,14% 37,50 38,43 38,09 38,21 38,25 2.973 2.027.628.900
6/1/2025 38,00 37,78 +1,02% 37,32 38,00 37,71 37,75 37,78 1.532 863.337.300
3/1/2025 37,75 37,40 -0,93% 37,33 38,10 37,50 37,40 37,63 1.664 978.969.900
2/1/2025 37,50 37,75 -0,26% 36,94 38,16 37,73 37,70 37,75 2.349 1.252.391.800
30/12/2024 38,17 37,85 -0,55% 37,35 38,20 37,75 37,80 37,85 1.372 1.388.488.700
27/12/2024 37,77 38,06 +0,11% 37,77 38,33 38,08 38,03 38,08 1.702 969.689.400
26/12/2024 38,81 38,02 -1,99% 38,00 38,95 38,24 38,02 38,32 3.150 2.702.969.600
23/12/2024 39,50 38,79 -2,39% 38,63 39,50 38,88 38,72 38,85 2.487 2.677.716.200
20/12/2024 39,20 39,74 +1,30% 39,09 40,16 39,70 39,63 39,75 2.399 2.545.402.700
19/12/2024 39,01 39,23 +0,59% 38,51 39,30 39,01 39,00 39,23 2.584 2.307.604.800
18/12/2024 41,00 39,00 -4,60% 38,70 41,07 39,49 38,79 39,00 3.928 3.143.099.100
17/12/2024 40,52 40,88 +0,54% 40,27 41,60 40,94 40,85 40,89 3.711 3.531.486.600
16/12/2024 41,04 40,66 -1,45% 40,57 41,43 40,89 40,60 40,86 1.900 1.766.249.800
13/12/2024 41,36 41,26 -0,22% 40,92 41,75 41,36 41,25 41,57 3.525 2.527.977.700
12/12/2024 42,01 41,35 -2,01% 41,07 42,18 41,39 41,25 41,35 3.387 2.845.274.100
11/12/2024 41,95 42,20 +1,66% 41,30 42,82 42,06 42,20 42,22 1.828 1.433.870.900
10/12/2024 41,85 41,51 +0,48% 41,21 41,85 41,45 41,41 41,51 2.337 2.671.631.000
9/12/2024 41,48 41,31 -0,36% 40,99 41,85 41,43 41,31 41,46 1.610 1.279.365.300
6/12/2024 41,75 41,46 -0,72% 41,25 41,89 41,49 41,41 41,46 1.589 2.592.266.500
5/12/2024 40,72 41,76 +1,73% 40,72 42,15 41,62 41,53 41,76 2.638 2.207.221.200
4/12/2024 40,72 41,05 -0,12% 40,52 41,32 40,99 40,97 41,05 2.644 2.604.641.100
3/12/2024 41,05 41,10 -0,22% 40,77 41,55 41,08 41,02 41,10 3.225 2.571.357.200
2/12/2024 41,83 41,19 -1,25% 41,00 41,83 41,28 41,19 41,23 3.162 2.133.811.200
29/11/2024 41,51 41,71 -0,71% 40,78 42,29 41,47 41,71 42,08 3.586 2.766.309.900
28/11/2024 43,32 42,01 -3,02% 41,65 43,32 42,23 42,01 42,05 3.829 3.155.843.700
27/11/2024 45,72 43,32 -4,56% 43,19 45,72 43,99 43,32 43,40 3.199 3.250.485.100
26/11/2024 44,22 45,39 +3,63% 43,76 45,39 44,70 45,39 45,42 1.985 1.741.657.100
25/11/2024 44,25 43,80 -1,02% 43,70 44,52 43,89 43,80 44,04 2.133 1.780.901.600
22/11/2024 44,19 44,25 -0,20% 43,57 44,52 44,13 44,25 44,29 2.380 2.898.208.700
21/11/2024 45,01 44,34 -2,36% 44,34 45,65 44,47 44,28 44,35 1.716 3.014.291.000
19/11/2024 45,17 45,41 +0,75% 44,65 46,13 45,61 45,41 45,48 2.641 3.725.899.700
18/11/2024 45,10 45,07 -0,62% 44,81 45,80 45,19 45,05 45,24 2.045 1.423.989.900
14/11/2024 46,64 45,35 -3,82% 45,33 47,45 46,07 45,30 45,35 6.170 5.695.827.900
13/11/2024 47,19 47,15 0,00% 46,86 47,69 47,28 47,15 47,25 2.430 1.936.208.100
12/11/2024 47,48 47,15 +0,23% 46,61 47,96 47,14 47,00 47,20 1.934 1.456.839.600
11/11/2024 46,62 47,04 +1,18% 45,99 47,16 46,79 46,90 47,07 1.779 1.224.588.200
8/11/2024 47,16 46,49 -1,40% 46,39 47,16 46,58 46,47 46,49 2.869 7.277.336.300
7/11/2024 48,28 47,15 -1,87% 46,73 48,36 47,41 47,15 47,34 2.933 2.531.511.400
6/11/2024 46,90 48,05 +1,63% 46,52 48,05 47,48 47,69 48,05 2.095 2.110.909.500
5/11/2024 47,33 47,28 +0,47% 46,56 47,48 47,13 47,21 47,28 1.699 1.468.290.900
4/11/2024 45,72 47,06 +2,86% 45,72 47,72 46,88 46,90 47,08 2.866 3.160.740.700
1/11/2024 47,03 45,75 -1,34% 45,66 48,14 46,48 45,75 45,89 3.682 3.375.685.200
31/10/2024 45,65 46,37 +0,48% 45,65 47,25 46,71 46,36 46,49 2.741 2.369.214.200
30/10/2024 46,37 46,15 -0,75% 46,02 46,78 46,30 46,15 46,32 1.661 1.285.294.400
29/10/2024 47,20 46,50 -1,55% 46,50 47,49 46,81 46,50 46,73 1.226 892.838.100
28/10/2024 46,66 47,23 +1,09% 46,66 47,51 47,28 47,22 47,24 2.068 1.978.217.100
25/10/2024 46,97 46,72 -0,06% 46,32 46,98 46,71 46,70 46,80 1.386 2.101.964.000
24/10/2024 47,80 46,75 -1,48% 46,22 47,80 46,73 46,75 46,81 3.368 3.597.895.600
23/10/2024 47,77 47,45 -0,75% 47,25 47,91 47,59 47,45 47,49 2.322 3.453.148.200
22/10/2024 46,32 47,81 +3,17% 46,00 47,94 47,33 47,67 47,81 3.044 2.554.627.000
21/10/2024 45,99 46,34 +1,40% 45,57 46,37 46,02 46,25 46,35 1.865 1.308.824.300
18/10/2024 46,24 45,70 -0,46% 45,46 46,25 45,71 45,70 45,75 2.288 2.142.102.300
17/10/2024 46,43 45,91 -1,06% 45,84 46,43 46,00 45,91 45,95 1.422 1.173.104.100
16/10/2024 45,85 46,40 +1,20% 45,53 46,58 45,97 46,38 46,40 1.828 7.563.244.200
15/10/2024 45,75 45,85 +0,75% 45,33 45,97 45,75 45,85 45,88 2.427 1.542.886.600
14/10/2024 45,57 45,51 +0,42% 45,19 45,90 45,54 45,49 45,70 1.136 821.178.500
11/10/2024 45,90 45,32 -0,55% 45,05 45,90 45,41 45,32 45,75 1.994 1.649.378.300
10/10/2024 45,61 45,57 0,00% 45,33 45,77 45,59 45,57 45,80 1.635 1.218.232.900
9/10/2024 46,03 45,57 -1,28% 45,40 46,16 45,60 45,57 45,60 3.428 2.662.946.200
8/10/2024 45,96 46,16 +0,39% 45,46 46,44 46,16 46,16 46,24 1.639 1.219.136.900
7/10/2024 46,30 45,98 +0,35% 45,51 46,30 45,99 45,98 46,13 1.556 1.052.411.800
4/10/2024 45,73 45,82 -0,78% 45,53 46,19 45,74 45,82 45,86 1.979 1.570.010.100
3/10/2024 46,68 46,18 -1,11% 45,88 46,68 46,14 46,12 46,22 1.711 1.425.565.800
2/10/2024 46,75 46,70 -0,11% 46,48 47,54 46,81 46,68 46,79 2.367 1.926.024.600
1/10/2024 48,44 46,75 -2,11% 46,62 48,51 47,39 46,75 46,86 3.245 3.114.094.100
30/9/2024 48,00 47,76 -1,95% 47,19 48,16 47,66 47,75 47,76 2.694 2.337.440.500
26/9/2024 49,51 48,71 -0,53% 48,31 49,51 48,82 48,71 48,87 3.212 3.608.358.300
25/9/2024 49,01 48,97 -0,08% 48,69 49,33 48,89 48,95 49,10 1.949 4.501.991.300
24/9/2024 49,79 49,01 -0,99% 48,85 49,80 49,18 49,01 49,36 3.131 2.304.018.300
23/9/2024 46,00 49,50 +7,38% 46,00 49,88 48,70 49,30 49,55 6.493 7.523.627.400
20/9/2024 45,95 46,10 -0,65% 45,89 47,00 46,16 46,09 46,10 6.088 16.014.883.100
19/9/2024 46,85 46,40 -0,94% 46,22 47,13 46,65 46,40 46,42 2.846 2.437.840.500
18/9/2024 47,73 46,84 -2,42% 46,51 48,67 47,14 46,81 46,90 4.056 4.096.223.400
17/9/2024 48,97 48,00 -0,87% 47,76 48,97 47,99 48,00 48,02 2.199 1.670.052.700
16/9/2024 49,45 48,42 -0,90% 48,22 49,55 48,48 48,42 48,49 2.606 2.036.552.300
13/9/2024 47,86 48,86 +3,39% 47,46 49,43 48,69 48,68 48,86 4.342 3.272.719.900
12/9/2024 47,28 47,26 -0,32% 46,42 47,36 46,95 47,20 47,27 2.806 2.018.985.300
11/9/2024 47,96 47,41 -0,17% 46,93 47,98 47,23 47,38 47,42 1.333 1.373.450.700
10/9/2024 46,92 47,49 +1,11% 46,63 47,60 47,15 47,45 47,49 2.819 2.883.720.900
9/9/2024 45,53 46,97 +2,64% 45,53 47,37 46,80 46,89 46,97 3.159 2.231.602.000
6/9/2024 45,51 45,76 -0,54% 45,40 46,51 45,71 45,75 45,77 1.896 1.395.740.800
5/9/2024 47,10 46,01 -1,69% 45,31 47,10 45,89 45,99 46,01 2.644 2.094.403.000
4/9/2024 46,35 46,80 +0,17% 46,35 47,39 46,92 46,78 46,81 2.118 1.515.357.300
3/9/2024 46,25 46,72 +1,65% 45,38 46,98 46,42 46,71 46,73 5.111 3.653.467.500
2/9/2024 46,27 45,96 -0,67% 45,11 46,27 45,66 45,96 45,97 3.035 2.083.891.100
30/8/2024 46,85 46,27 -0,77% 45,90 46,85 46,21 46,26 46,28 3.055 2.449.627.100
29/8/2024 46,99 46,63 -0,66% 46,21 47,06 46,61 46,60 46,65 3.269 2.676.934.700
28/8/2024 46,23 46,94 +1,08% 45,79 46,98 46,51 46,86 46,95 2.851 1.996.510.800
27/8/2024 46,83 46,44 -0,26% 45,26 46,90 45,89 46,43 46,44 3.514 2.672.843.900
26/8/2024 46,44 46,56 +1,44% 45,81 46,70 46,28 46,49 46,56 3.717 2.862.892.600
23/8/2024 45,31 45,90 +0,88% 45,01 45,94 45,68 45,90 45,94 1.796 1.539.458.900
22/8/2024 46,31 45,50 -1,73% 45,35 46,31 45,59 45,50 45,52 1.950 1.345.394.300
21/8/2024 47,72 46,30 -2,69% 46,30 48,12 46,96 46,30 46,36 2.389 2.173.329.300
20/8/2024 45,68 47,58 +3,17% 45,68 47,77 47,32 47,54 47,69 3.978 3.139.843.700
19/8/2024 45,93 46,12 +1,54% 45,59 46,50 46,11 46,11 46,12 2.355 2.446.142.800
16/8/2024 46,08 45,42 -1,07% 45,15 46,78 45,52 45,26 45,42 1.609 1.136.685.000
15/8/2024 46,00 45,91 -0,56% 44,40 46,69 45,84 45,91 45,93 2.986 2.266.267.100
14/8/2024 46,33 46,17 +1,16% 45,50 46,39 46,04 46,12 46,18 2.232 1.602.961.700
13/8/2024 45,32 45,64 +1,42% 44,94 45,82 45,53 45,54 45,64 1.795 1.138.910.800
12/8/2024 44,58 45,00 +0,94% 44,45 46,04 45,20 44,99 45,00 2.512 1.909.629.800
9/8/2024 44,79 44,58 +1,20% 44,18 44,97 44,53 44,58 44,59 1.290 920.930.500
8/8/2024 42,73 44,05 +3,57% 42,38 44,15 43,63 44,02 44,06 1.473 1.334.329.400
7/8/2024 41,93 42,53 +2,14% 41,82 42,84 42,36 42,53 42,64 1.402 918.005.500
6/8/2024 41,77 41,64 +0,17% 41,20 41,86 41,52 41,59 41,66 1.420 1.041.029.900
5/8/2024 41,58 41,57 -1,49% 40,81 41,99 41,68 41,56 41,81 2.358 1.650.775.000
2/8/2024 42,49 42,20 0,00% 41,87 42,60 42,24 42,20 42,25 1.605 1.742.183.400
1/8/2024 42,56 42,20 -1,22% 42,01 43,10 42,31 42,20 42,23 2.192 1.635.126.700
31/7/2024 42,51 42,72 +0,49% 42,41 43,18 42,88 42,71 42,85 2.459 2.341.978.000
30/7/2024 43,25 42,51 -1,71% 42,17 43,25 42,52 42,42 42,51 2.540 2.164.444.400
29/7/2024 43,95 43,25 -1,35% 42,82 43,95 43,20 43,18 43,25 1.957 1.437.754.300
26/7/2024 42,99 43,84 +1,50% 42,92 43,92 43,71 43,71 43,84 1.550 2.784.422.200
25/7/2024 42,47 43,19 +1,29% 42,12 43,35 42,92 43,19 43,21 1.786 2.376.632.700
24/7/2024 42,95 42,64 -0,72% 42,27 42,95 42,53 42,64 42,65 1.570 3.739.629.100
23/7/2024 43,68 42,95 -1,08% 42,64 43,68 42,95 42,92 42,95 1.570 1.033.999.200
22/7/2024 42,27 43,42 +1,88% 42,27 43,77 43,45 43,42 43,43 2.404 1.873.401.200
19/7/2024 42,08 42,62 +0,52% 42,07 43,16 42,59 42,62 42,63 2.248 1.673.633.200
18/7/2024 42,83 42,40 -0,89% 42,19 42,92 42,41 42,40 42,45 3.376 2.504.482.600
17/7/2024 42,49 42,78 +1,52% 41,56 42,79 42,50 42,62 42,79 3.714 4.037.140.600
16/7/2024 41,80 42,14 +0,89% 41,72 42,41 42,03 42,09 42,14 3.525 2.387.838.800
15/7/2024 42,38 41,77 -0,59% 41,52 43,29 41,77 41,74 41,81 1.664 1.207.776.800
12/7/2024 42,30 42,02 -0,19% 41,43 42,30 41,91 41,84 42,03 1.909 1.232.159.700
11/7/2024 42,23 42,10 +0,45% 41,83 42,46 42,15 42,07 42,10 2.250 1.612.867.100
10/7/2024 41,86 41,91 +0,31% 41,64 42,52 41,94 41,83 41,93 1.691 1.029.279.800
9/7/2024 40,00 41,78 +3,34% 39,99 42,05 41,55 41,76 41,78 2.042 1.514.279.400
8/7/2024 40,09 40,43 -0,12% 40,09 40,62 40,38 40,38 40,43 882 669.982.300
5/7/2024 40,15 40,48 -0,05% 40,00 40,74 40,44 40,48 40,54 1.636 1.128.387.100
4/7/2024 40,28 40,50 +2,09% 39,90 40,84 40,50 40,50 40,51 2.822 1.878.757.900
3/7/2024 38,35 39,67 +3,07% 38,35 39,74 39,45 39,49 39,68 1.981 1.353.943.700
2/7/2024 38,31 38,49 -0,93% 38,31 39,16 38,55 38,45 38,63 1.649 1.056.012.600
1/7/2024 38,98 38,85 +0,65% 38,44 39,51 39,23 38,81 38,95 3.765 3.555.622.100
28/6/2024 39,30 38,60 -0,90% 38,52 39,30 38,77 38,54 38,60 2.847 1.840.667.200
27/6/2024 38,19 38,95 +3,21% 37,61 39,37 38,37 38,94 39,00 2.375 3.445.251.600
26/6/2024 37,89 37,74 -0,37% 37,30 37,95 37,57 37,74 37,75 1.629 1.338.904.400
25/6/2024 38,34 37,88 -0,60% 37,60 38,34 37,80 37,85 37,88 1.296 1.126.194.800
24/6/2024 37,56 38,11 +1,63% 37,23 38,42 37,99 38,11 38,24 1.341 1.415.444.000
21/6/2024 37,43 37,50 +0,81% 36,97 37,65 37,33 37,49 37,50 1.613 974.318.000
20/6/2024 37,63 37,20 -0,80% 37,11 38,14 37,45 37,15 37,20 1.826 1.122.434.900
19/6/2024 37,80 37,50 -0,27% 37,25 37,80 37,53 37,50 37,51 1.349 1.789.134.000
18/6/2024 37,91 37,60 -0,11% 37,19 37,91 37,56 37,55 37,66 1.992 1.247.076.900
17/6/2024 37,87 37,64 -0,11% 37,13 38,21 37,61 37,62 37,77 1.691 1.588.654.700
14/6/2024 37,73 37,68 -0,84% 37,50 38,11 37,71 37,66 37,70 2.232 1.183.235.800
13/6/2024 38,33 38,00 -0,86% 37,64 38,55 38,08 38,00 38,20 1.432 1.322.552.400
12/6/2024 39,39 38,33 -1,67% 38,00 39,60 38,49 38,29 38,36 1.902 1.561.766.900
11/6/2024 38,37 38,98 +0,85% 38,37 39,30 39,00 38,96 39,06 1.307 865.916.200
10/6/2024 39,34 38,65 -1,80% 38,44 39,42 38,79 38,65 38,66 1.595 1.288.363.200
7/6/2024 39,95 39,36 -1,58% 39,30 40,44 39,80 39,36 39,64 1.826 1.421.933.800
6/6/2024 40,20 39,99 -0,97% 39,71 40,60 40,13 39,99 40,00 1.941 1.201.550.300
5/6/2024 41,30 40,38 -2,04% 40,25 41,30 40,53 40,36 40,38 1.364 1.122.486.000
4/6/2024 41,38 41,22 -0,31% 40,56 41,38 41,00 41,20 41,22 1.415 971.872.200
3/6/2024 40,74 41,35 +1,62% 39,88 41,80 41,25 41,30 41,35 2.721 1.969.125.600
31/5/2024 40,96 40,69 -0,59% 40,29 41,14 40,62 40,67 40,71 960 1.096.192.500
29/5/2024 41,06 40,93 -0,66% 40,34 41,56 40,74 40,87 40,94 1.027 872.415.300
28/5/2024 41,30 41,20 +2,36% 40,73 42,39 41,34 41,20 41,24 2.589 1.739.762.600
27/5/2024 40,41 40,25 -0,37% 39,56 40,58 40,06 40,25 40,28 917 782.485.600
24/5/2024 40,65 40,40 -0,88% 40,14 41,03 40,50 40,40 40,43 1.111 1.101.665.700
23/5/2024 41,15 40,76 -1,31% 40,26 41,47 40,78 40,75 40,80 2.450 1.583.678.200
22/5/2024 41,00 41,30 -0,12% 40,78 41,59 41,34 41,29 41,49 2.289 1.815.341.300
21/5/2024 41,17 41,35 +0,44% 40,53 41,38 40,94 41,20 41,37 1.292 987.922.500
20/5/2024 41,56 41,17 -1,37% 40,61 41,83 41,17 40,97 41,17 1.689 1.481.862.500
17/5/2024 41,89 41,74 -1,21% 41,64 42,54 41,97 41,74 41,77 1.952 5.011.058.500
16/5/2024 40,32 42,25 +5,41% 40,32 42,50 42,09 42,25 42,26 4.843 5.304.695.200
15/5/2024 39,71 40,08 +0,78% 39,60 40,34 40,05 40,08 40,13 1.346 977.705.900
14/5/2024 39,39 39,77 +0,05% 39,39 40,39 39,95 39,77 39,78 1.387 940.649.400
13/5/2024 39,36 39,75 +1,20% 39,10 39,76 39,53 39,70 39,75 1.055 677.661.000
10/5/2024 39,37 39,28 -0,46% 39,06 39,83 39,29 39,21 39,29 1.102 783.167.600
9/5/2024 40,04 39,46 -1,47% 38,83 40,04 39,42 39,40 39,47 1.374 2.520.418.900
8/5/2024 39,85 40,05 +0,38% 39,40 40,12 39,93 39,84 40,10 1.414 913.739.100
7/5/2024 39,09 39,90 +1,94% 38,91 39,90 39,52 39,61 39,92 1.153 826.926.900
6/5/2024 40,59 39,14 -3,00% 38,90 41,07 39,51 39,14 39,18 2.096 2.052.619.800
3/5/2024 39,69 40,35 +3,20% 39,60 40,35 40,17 40,35 40,41 897 726.813.700
2/5/2024 39,00 39,10 +1,16% 38,27 39,69 39,12 39,09 39,13 2.030 1.573.972.900
30/4/2024 38,40 38,65 -0,13% 38,31 38,93 38,57 38,65 38,73 1.130 1.299.529.300
29/4/2024 37,85 38,70 +2,25% 37,83 38,86 38,53 38,55 38,73 1.213 1.446.994.900
26/4/2024 36,76 37,85 +3,30% 36,76 38,19 37,79 37,83 37,88 1.111 2.115.620.300
25/4/2024 36,04 36,64 +1,83% 35,15 36,77 36,16 36,63 36,78 1.262 2.089.196.800
24/4/2024 35,97 35,98 +0,78% 35,49 36,09 35,76 35,92 36,00 1.673 1.472.307.000
23/4/2024 35,43 35,70 +0,08% 35,17 35,70 35,55 35,70 35,73 1.648 996.388.700
22/4/2024 36,20 35,67 -0,92% 35,53 36,20 35,70 35,67 35,70 1.104 603.133.500
19/4/2024 35,86 36,00 +0,28% 35,79 36,34 36,00 35,94 36,10 743 625.322.100
18/4/2024 35,61 35,90 +0,67% 35,36 36,02 35,76 35,90 35,92 836 506.478.600
17/4/2024 35,94 35,66 +0,34% 35,50 36,19 35,73 35,66 35,70 831 626.857.200
16/4/2024 35,38 35,54 -0,86% 35,04 36,00 35,54 35,54 35,62 1.471 921.713.100
15/4/2024 36,77 35,85 -2,90% 35,60 36,78 36,05 35,83 35,85 2.356 1.878.865.700
12/4/2024 37,85 36,92 -1,20% 36,38 38,05 36,80 36,76 36,92 1.818 1.452.075.000
11/4/2024 37,60 37,37 -0,08% 36,77 37,60 37,16 37,26 37,37 1.393 1.081.894.900
10/4/2024 38,75 37,40 -3,51% 37,13 38,75 37,46 37,38 37,45 1.313 999.152.100
9/4/2024 37,06 38,76 +4,59% 37,03 38,83 38,24 38,58 38,80 1.562 1.518.658.400
8/4/2024 36,83 37,06 +0,46% 36,36 37,30 37,02 37,06 37,10 1.999 1.664.322.500
5/4/2024 37,22 36,89 -0,49% 36,69 37,22 36,88 36,87 36,91 1.081 721.459.900
4/4/2024 37,06 37,07 -0,64% 36,70 37,48 37,11 37,03 37,09 1.274 1.397.780.500
3/4/2024 37,61 37,31 -1,40% 37,08 37,87 37,31 37,17 37,32 1.413 1.049.159.500
2/4/2024 37,32 37,84 +1,10% 36,90 38,00 37,54 37,84 37,99 2.786 1.664.569.100
1/4/2024 37,68 37,43 -1,03% 37,10 38,03 37,35 37,39 37,50 1.582 973.059.200
28/3/2024 38,33 37,82 -0,42% 36,90 38,34 37,67 37,74 37,82 2.979 2.051.562.000
27/3/2024 38,17 37,98 -1,53% 37,61 38,63 37,95 37,95 38,10 2.233 1.356.487.600
26/3/2024 38,64 38,57 -0,75% 38,50 39,20 38,83 38,57 38,79 1.355 892.432.700
25/3/2024 38,62 38,86 -0,28% 38,44 39,09 38,74 38,85 38,92 938 590.139.900
22/3/2024 38,81 38,97 -0,08% 38,67 39,20 38,89 38,91 39,14 841 565.498.200
21/3/2024 39,07 39,00 -0,28% 38,76 39,19 38,97 38,94 39,11 959 665.340.700
20/3/2024 38,85 39,11 +1,32% 38,27 39,11 38,84 39,10 39,11 1.909 1.158.890.100
19/3/2024 38,63 38,60 +0,39% 38,18 38,76 38,52 38,59 38,62 879 429.176.800
18/3/2024 38,69 38,45 -0,57% 38,05 38,95 38,39 38,44 38,55 991 613.934.000
15/3/2024 38,22 38,67 +1,05% 38,10 38,73 38,47 38,67 38,79 1.465 1.079.141.200
14/3/2024 37,49 38,27 +1,46% 37,49 38,72 38,29 38,16 38,27 2.182 1.861.497.900
13/3/2024 38,30 37,72 -1,23% 37,39 38,30 37,77 37,70 37,76 1.354 917.563.000
12/3/2024 37,91 38,19 +0,50% 37,37 38,30 37,74 38,19 38,31 1.081 2.917.903.200
11/3/2024 37,95 38,00 +0,13% 37,72 38,45 38,07 37,83 38,00 1.988 1.597.737.300
8/3/2024 37,43 37,95 +0,13% 37,38 38,61 38,00 0,00 0,00 2.064 1.518.603.800
7/3/2024 36,71 37,90 +3,24% 36,68 37,90 37,40 37,66 37,92 2.282 2.964.187.800
6/3/2024 35,23 36,71 +4,68% 35,23 37,00 35,70 36,71 37,00 2.303 5.149.804.900
5/3/2024 33,69 35,07 +3,88% 33,69 35,79 35,02 35,07 35,11 1.394 1.258.670.900
4/3/2024 33,78 33,76 +0,03% 33,19 33,89 33,61 33,75 33,76 1.953 1.721.246.700
1/3/2024 33,49 33,75 +0,75% 32,75 33,98 33,46 33,74 33,79 2.007 1.543.336.000
29/2/2024 32,77 33,50 +1,61% 32,24 33,50 32,94 33,18 33,50 1.896 1.826.000.800
28/2/2024 32,85 32,97 -0,09% 32,63 33,13 32,90 32,94 33,01 651 373.431.600
27/2/2024 33,36 33,00 +0,03% 32,82 33,36 33,01 32,97 33,00 1.592 852.549.600
26/2/2024 32,71 32,99 +0,33% 32,66 33,09 32,97 32,95 33,00 858 525.896.900
23/2/2024 33,27 32,88 -1,11% 32,72 33,29 32,92 0,00 0,00 1.246 722.326.500
22/2/2024 33,63 33,25 -0,30% 32,95 33,74 33,23 33,19 33,25 1.610 1.350.216.400
21/2/2024 33,62 33,35 -0,80% 33,11 33,62 33,37 33,35 33,40 653 918.492.000
20/2/2024 33,45 33,62 -0,21% 32,89 33,62 33,28 33,53 33,62 1.517 1.014.144.000
19/2/2024 33,07 33,69 +1,84% 33,00 33,94 33,57 33,65 33,72 1.705 1.725.580.700
16/2/2024 33,10 33,08 +0,49% 32,21 33,25 32,66 32,83 33,08 1.871 1.058.882.900
15/2/2024 33,08 32,92 +0,30% 32,82 33,42 33,09 32,92 33,14 1.704 2.247.093.900
14/2/2024 33,25 32,82 -1,62% 32,59 33,29 32,80 32,82 32,90 996 673.539.700
9/2/2024 34,36 33,36 -3,14% 33,19 34,70 33,50 0,00 0,00 2.565 1.646.536.000
8/2/2024 35,33 34,44 -2,41% 34,15 35,33 34,51 34,42 34,49 2.774 3.145.800.900
7/2/2024 35,06 35,29 +0,83% 34,78 35,35 35,15 35,10 35,30 1.075 530.489.300
6/2/2024 34,51 35,00 +1,24% 34,51 35,26 35,01 35,00 35,02 1.261 781.934.600
5/2/2024 34,85 34,57 -0,83% 34,52 35,10 34,70 34,57 34,73 1.156 783.367.300
2/2/2024 35,06 34,86 -0,54% 34,55 35,32 34,81 34,85 34,88 873 503.025.200
1/2/2024 35,38 35,05 -0,43% 34,42 35,44 34,83 35,05 35,09 1.398 1.128.589.400
31/1/2024 34,75 35,20 +1,18% 34,71 35,64 35,27 35,20 35,24 1.608 1.100.579.200
30/1/2024 35,05 34,79 -1,30% 34,48 35,34 34,80 34,77 35,05 1.378 1.932.235.100
29/1/2024 35,32 35,25 -0,20% 34,75 35,57 35,05 35,25 35,34 908 637.737.800
26/1/2024 35,49 35,32 -0,23% 35,17 35,70 35,38 35,32 35,36 571 743.078.300
25/1/2024 35,39 35,40 +0,03% 35,28 35,84 35,46 35,39 35,41 1.018 1.439.973.800
24/1/2024 35,30 35,39 +0,97% 34,89 35,52 35,16 35,39 35,41 1.005 673.829.300
23/1/2024 34,74 35,05 +1,15% 34,63 35,23 34,99 35,05 35,10 1.626 818.829.600
22/1/2024 35,59 34,65 -2,20% 34,24 35,60 34,70 34,65 34,71 1.259 1.094.351.700
19/1/2024 35,12 35,43 +0,85% 34,67 35,50 35,12 35,43 35,45 928 547.184.000
18/1/2024 35,30 35,13 -0,93% 34,65 35,61 35,11 35,12 35,38 1.519 1.066.303.400
17/1/2024 35,25 35,46 -0,14% 35,10 35,57 35,38 35,46 35,56 946 656.455.400
16/1/2024 36,14 35,51 -1,77% 35,25 36,16 35,60 35,50 35,57 2.975 1.779.509.800
15/1/2024 36,51 36,15 -1,47% 35,93 36,51 36,15 36,15 36,17 1.379 729.169.400
12/1/2024 36,66 36,69 +0,22% 36,32 37,05 36,64 36,69 36,78 1.232 2.620.924.100
11/1/2024 36,86 36,61 -0,25% 36,14 37,00 36,52 36,60 36,62 1.469 3.697.061.300
10/1/2024 37,29 36,70 -1,05% 36,35 37,32 36,73 36,70 36,71 1.386 844.084.100
9/1/2024 37,11 37,09 -0,54% 36,49 37,25 37,00 37,09 37,30 1.671 1.394.901.200
8/1/2024 36,95 37,29 +0,95% 36,94 37,97 37,28 37,29 37,30 1.618 1.837.609.400
5/1/2024 36,12 36,94 +1,57% 36,12 37,61 37,02 36,94 37,01 1.993 2.748.306.700
4/1/2024 36,33 36,37 +0,06% 35,80 36,63 36,36 36,35 36,43 1.970 1.378.978.900
3/1/2024 35,69 36,35 +1,68% 34,94 36,81 35,91 36,35 36,44 2.103 1.497.842.700
2/1/2024 38,67 35,75 -7,53% 35,75 39,02 36,93 35,75 35,83 3.453 2.831.489.100
28/12/2023 37,71 38,66 +1,82% 37,71 38,66 38,32 38,48 38,66 1.362 1.242.169.200
27/12/2023 36,95 37,97 +1,58% 36,91 37,98 37,72 37,90 37,98 1.611 1.117.922.600
26/12/2023 36,98 37,38 +1,58% 36,69 37,48 37,18 37,28 37,40 1.533 1.220.683.200
22/12/2023 35,38 36,80 +4,75% 35,20 36,95 35,97 36,80 36,83 2.660 3.831.209.400
21/12/2023 35,17 35,13 +0,20% 34,63 35,36 35,04 35,11 35,13 1.421 1.018.548.000
20/12/2023 35,48 35,06 -1,32% 35,00 35,74 35,43 35,06 35,13 1.735 1.702.822.800
19/12/2023 36,06 35,53 -0,95% 35,17 36,29 35,36 35,50 35,53 1.062 2.734.713.900
18/12/2023 35,75 35,87 +0,34% 35,68 36,32 35,88 35,86 35,89 1.483 1.945.464.900
15/12/2023 36,65 35,75 -1,97% 35,60 36,67 35,79 35,74 35,83 2.216 2.190.979.500
14/12/2023 36,83 36,47 -0,68% 36,13 37,13 36,52 36,45 36,47 2.647 1.681.401.800
13/12/2023 36,70 36,72 +0,44% 36,35 36,75 36,64 36,54 36,72 2.024 2.195.279.100
12/12/2023 35,45 36,56 +3,34% 35,45 36,59 36,25 36,39 36,56 1.720 1.352.695.800
11/12/2023 34,87 35,38 +1,35% 34,68 35,60 35,28 35,38 35,42 1.004 829.900.200
8/12/2023 34,45 34,91 +1,63% 34,01 34,91 34,53 34,65 34,91 2.024 1.254.130.800
7/12/2023 33,94 34,35 +0,59% 33,94 34,36 34,24 34,27 34,35 688 664.011.800
6/12/2023 34,00 34,15 +0,68% 33,72 34,26 34,01 33,90 34,16 1.537 951.339.700
5/12/2023 34,60 33,92 -1,42% 33,70 34,60 33,99 33,92 33,94 1.524 1.207.298.100
4/12/2023 35,60 34,41 -3,34% 34,14 35,60 34,56 34,41 34,58 2.597 2.253.084.500
1/12/2023 35,34 35,60 +1,14% 35,00 36,03 35,37 35,59 35,61 2.456 2.619.087.800
30/11/2023 35,69 35,20 -0,11% 34,92 35,69 35,25 35,20 35,22 1.308 1.109.252.700
29/11/2023 36,06 35,24 -2,44% 34,99 36,25 35,82 35,21 35,24 1.414 1.795.755.600
28/11/2023 35,99 36,12 -0,17% 35,95 36,36 36,18 36,12 36,13 1.982 2.181.034.600
27/11/2023 36,00 36,18 0,00% 35,96 36,36 36,17 36,11 36,18 1.611 1.142.751.800
24/11/2023 36,35 36,18 -0,36% 35,91 36,51 36,18 36,18 36,19 1.646 1.427.268.200
23/11/2023 36,68 36,31 -1,47% 36,05 36,80 36,38 36,31 36,44 1.647 1.101.815.900
22/11/2023 36,46 36,85 +1,10% 36,21 36,99 36,57 36,85 36,87 2.472 1.275.498.600
21/11/2023 36,89 36,45 -2,77% 36,01 37,26 36,40 36,45 36,50 1.967 1.199.178.200
20/11/2023 37,19 37,49 +0,94% 36,54 37,57 37,31 37,38 37,50 2.719 1.519.496.200
17/11/2023 37,35 37,14 +0,08% 36,29 37,35 36,92 37,14 37,24 1.470 847.837.100
16/11/2023 36,28 37,11 +2,23% 36,22 37,45 36,95 36,81 37,13 2.136 1.451.368.600
14/11/2023 34,61 36,30 +4,64% 34,60 36,49 35,70 36,27 36,30 2.981 3.737.458.300
13/11/2023 34,69 34,69 -0,32% 34,32 34,79 34,58 34,68 34,69 784 412.226.000
10/11/2023 34,69 34,80 +0,64% 34,49 35,16 34,88 34,80 34,96 2.121 928.072.700
9/11/2023 35,40 34,58 -2,34% 34,38 35,55 34,92 34,58 34,69 1.499 865.041.200
8/11/2023 36,07 35,41 -1,25% 35,26 36,29 35,63 35,40 35,69 1.356 875.209.900
7/11/2023 35,51 35,86 +1,07% 35,36 36,16 35,81 35,86 35,96 1.517 970.307.900
6/11/2023 37,00 35,48 -4,11% 35,25 37,51 35,60 35,48 35,63 1.559 1.061.850.400
3/11/2023 35,29 37,00 +7,34% 35,04 37,00 35,89 37,00 38,24 2.305 2.019.466.800
1/11/2023 34,59 34,47 -0,03% 33,76 34,86 34,29 34,45 34,72 1.414 874.871.500
31/10/2023 34,21 34,48 +1,20% 33,95 34,67 34,36 34,48 34,59 778 506.160.900
30/10/2023 34,77 34,07 -1,82% 33,92 35,18 34,21 34,07 34,31 1.297 686.684.400
27/10/2023 35,64 34,70 -2,39% 34,61 35,83 34,93 34,70 34,80 1.124 568.743.600
26/10/2023 34,85 35,55 +2,01% 34,80 35,71 35,31 35,23 35,57 1.567 1.111.631.800
25/10/2023 35,01 34,85 -0,66% 34,32 35,17 34,75 34,85 34,90 1.061 591.265.000
24/10/2023 35,00 35,08 +1,24% 34,53 35,47 35,04 35,05 35,08 1.067 557.282.200
23/10/2023 33,90 34,65 +1,40% 33,90 35,00 34,66 34,56 34,75 1.697 923.954.800
20/10/2023 33,77 34,17 +0,53% 33,77 34,30 34,03 34,13 34,20 2.478 1.197.530.500
19/10/2023 34,10 33,99 -0,47% 33,83 34,54 34,07 33,99 34,04 2.311 1.591.788.900
18/10/2023 35,01 34,15 -3,26% 33,81 35,05 34,15 34,15 34,37 2.028 1.496.874.600
17/10/2023 35,34 35,30 -1,64% 35,06 35,92 35,52 35,30 35,33 2.075 2.204.942.900
16/10/2023 36,45 35,89 -0,58% 35,27 36,45 35,82 35,89 35,96 2.085 1.138.029.100
13/10/2023 37,07 36,10 -2,88% 35,49 37,12 36,06 35,90 36,10 2.324 1.734.567.100
11/10/2023 37,90 37,17 -1,72% 37,05 38,44 37,24 37,17 37,35 954 725.150.700
10/10/2023 36,39 37,82 +4,42% 36,39 38,01 37,46 37,82 37,85 1.419 1.054.896.600
9/10/2023 36,51 36,22 +1,17% 34,95 37,01 35,73 36,13 36,24 1.143 779.114.500
6/10/2023 35,84 35,80 -0,11% 34,60 35,84 35,44 35,79 35,82 885 494.512.300
5/10/2023 35,80 35,84 +0,17% 35,23 36,29 35,70 35,83 35,84 725 453.811.700
4/10/2023 34,79 35,78 +2,93% 34,69 35,82 35,37 35,55 35,81 745 545.897.800
3/10/2023 35,68 34,76 -3,82% 34,55 36,01 35,02 34,68 34,87 1.250 1.080.809.100
2/10/2023 36,53 36,14 -1,66% 35,75 36,81 36,21 36,08 36,18 1.363 900.672.000
29/9/2023 36,85 36,75 +1,38% 36,20 37,20 36,67 36,75 36,88 1.120 780.842.700
28/9/2023 36,08 36,25 +0,67% 35,60 36,39 36,11 36,25 36,30 1.170 825.567.500
27/9/2023 36,64 36,01 -1,13% 35,77 36,75 36,15 35,99 36,01 1.312 816.692.000
26/9/2023 37,06 36,42 -1,91% 36,33 37,28 36,70 36,42 36,51 1.003 1.026.988.800
25/9/2023 37,34 37,13 -0,46% 37,13 37,45 37,24 37,13 37,28 790 816.888.900
22/9/2023 37,35 37,30 +0,13% 37,15 37,54 37,38 37,30 37,42 916 982.413.800
21/9/2023 37,45 37,25 -2,18% 36,90 37,86 37,40 37,25 37,30 1.270 2.133.099.500
20/9/2023 38,03 38,08 +0,45% 37,85 38,50 38,25 38,02 38,22 1.520 1.472.811.500
19/9/2023 38,10 37,91 -0,50% 37,85 38,19 37,96 37,89 37,99 615 523.213.700
18/9/2023 38,41 38,10 -0,83% 37,81 38,77 38,21 38,08 38,27 1.370 889.314.500
15/9/2023 38,25 38,42 +0,44% 37,60 38,60 38,08 38,41 38,46 1.081 888.829.200
14/9/2023 38,25 38,25 +1,06% 37,63 38,28 38,04 38,10 38,27 1.044 772.294.100
13/9/2023 37,87 37,85 -0,34% 37,70 38,71 38,14 37,85 38,00 1.526 1.107.249.700
12/9/2023 37,10 37,98 +2,93% 36,84 38,20 37,82 37,90 38,00 1.633 1.331.400.700
11/9/2023 36,08 36,90 +2,27% 35,94 37,19 36,66 36,89 37,15 1.577 1.099.846.500
8/9/2023 35,29 36,08 +1,06% 35,15 36,10 35,85 36,06 36,17 950 639.320.900
6/9/2023 35,56 35,70 -0,42% 35,31 36,07 35,59 35,58 35,71 1.694 1.111.020.500
5/9/2023 35,59 35,85 0,00% 35,50 36,35 35,95 35,85 35,95 1.500 1.110.074.800
4/9/2023 35,30 35,85 +1,53% 34,92 36,27 35,84 35,85 35,89 1.271 885.644.300
1/9/2023 34,80 35,31 +0,89% 34,59 35,37 35,02 35,20 35,32 3.021 2.809.185.300
31/8/2023 35,38 35,00 -1,07% 34,79 35,55 34,98 35,00 35,06 2.093 1.553.478.700
30/8/2023 35,68 35,38 -0,84% 35,28 36,07 35,45 35,38 35,48 1.289 1.173.069.500
29/8/2023 36,10 35,68 -1,16% 35,08 36,30 35,51 35,68 35,80 1.718 1.282.275.000
28/8/2023 35,17 36,10 +2,76% 34,93 36,20 35,37 36,10 36,11 2.198 1.264.939.300
25/8/2023 36,12 35,13 -2,96% 35,10 36,45 35,56 35,13 35,17 1.808 6.050.254.700
24/8/2023 36,65 36,20 -1,17% 35,90 36,83 36,22 36,05 36,20 1.538 1.304.240.000
23/8/2023 35,56 36,63 +3,39% 35,15 36,63 36,11 36,32 36,64 1.249 1.320.586.500
22/8/2023 35,09 35,43 +1,03% 34,93 35,48 35,18 35,12 35,43 1.367 891.642.100
21/8/2023 35,56 35,07 -1,38% 34,75 35,56 34,99 35,07 35,27 2.300 1.227.566.900
18/8/2023 34,89 35,56 +1,22% 34,32 35,81 35,27 35,54 35,68 1.848 1.385.798.500
17/8/2023 35,39 35,13 -0,62% 34,42 35,89 35,02 34,72 35,13 2.328 1.218.112.100
16/8/2023 36,48 35,35 -3,28% 35,18 36,76 35,76 35,34 35,35 2.484 1.808.104.600
15/8/2023 36,85 36,55 +0,14% 36,17 38,05 36,83 36,37 36,55 3.391 2.003.235.000
14/8/2023 36,97 36,50 -0,76% 36,06 37,22 36,76 36,48 36,66 2.301 1.729.396.100
11/8/2023 36,02 36,78 +0,25% 36,02 36,97 36,66 36,68 36,85 2.041 1.513.309.200
10/8/2023 36,95 36,69 -0,22% 36,07 37,08 36,41 36,34 36,72 1.388 987.961.200
9/8/2023 37,15 36,77 -1,02% 36,33 37,15 36,68 36,55 36,77 1.247 1.078.899.900
8/8/2023 37,35 37,15 -1,85% 37,01 37,83 37,39 37,15 37,39 1.740 2.198.525.400
7/8/2023 37,60 37,85 -0,39% 36,87 37,85 37,56 37,85 37,89 1.419 1.280.866.200
4/8/2023 38,63 38,00 -0,84% 37,47 39,22 38,33 38,00 38,06 2.468 3.112.605.800
3/8/2023 38,44 38,32 -0,16% 38,26 39,46 38,56 38,32 38,57 1.747 1.557.407.400
2/8/2023 38,12 38,38 +0,71% 37,70 38,44 38,07 38,21 38,42 2.303 1.278.448.500
1/8/2023 38,48 38,11 -0,94% 37,81 38,48 38,13 38,11 38,25 1.081 838.671.100
31/7/2023 39,00 38,47 -0,47% 38,17 39,25 38,54 38,37 38,47 997 935.779.500
28/7/2023 39,00 38,65 +0,39% 38,00 39,01 38,47 38,58 38,73 980 846.015.100
27/7/2023 38,62 38,50 +0,13% 38,05 39,05 38,48 38,35 38,50 1.057 1.094.423.000
26/7/2023 38,91 38,45 0,00% 37,93 38,93 38,36 38,45 38,72 1.075 1.327.307.500
25/7/2023 38,68 38,45 +0,73% 38,21 39,14 38,68 38,23 38,46 696 673.159.400
24/7/2023 37,66 38,17 +0,95% 37,38 38,42 38,07 38,17 38,41 1.412 1.137.432.300
21/7/2023 37,20 37,81 +1,26% 37,09 38,04 37,79 37,81 37,94 807 1.000.555.700
20/7/2023 37,49 37,34 +0,57% 37,18 37,84 37,40 37,14 37,37 1.347 1.161.718.700
19/7/2023 36,76 37,13 -0,85% 36,62 37,35 36,93 37,13 37,38 1.290 666.360.900
18/7/2023 37,30 37,45 +0,70% 36,83 37,48 37,25 37,39 37,48 895 471.270.600
17/7/2023 36,77 37,19 +1,17% 36,44 37,32 36,87 37,15 37,33 1.143 683.348.500
14/7/2023 37,49 36,76 -2,60% 36,38 37,49 36,70 36,75 36,76 1.422 843.475.700
13/7/2023 37,53 37,74 +0,56% 37,09 37,96 37,56 37,63 37,74 1.322 687.501.700
12/7/2023 38,30 37,53 -1,16% 37,30 38,42 37,83 37,53 37,57 1.243 737.846.200
11/7/2023 38,28 37,97 -1,66% 36,88 38,37 37,71 37,85 38,01 1.680 1.216.357.700
10/7/2023 39,87 38,61 -2,79% 38,47 39,89 38,89 38,61 38,68 867 1.496.531.300
7/7/2023 39,23 39,72 +1,59% 39,15 40,07 39,69 39,70 39,98 1.490 1.088.304.200
6/7/2023 39,12 39,10 -1,26% 38,55 39,49 39,03 39,10 39,19 1.539 994.544.200
5/7/2023 38,81 39,60 +2,06% 38,54 40,07 39,61 39,60 39,82 2.049 1.784.477.000
4/7/2023 39,00 38,80 -0,51% 38,11 39,24 38,72 38,80 38,81 1.930 1.300.992.900
3/7/2023 37,68 39,00 +4,59% 37,26 39,43 38,71 39,00 39,03 4.225 3.345.970.900
30/6/2023 36,29 37,29 +3,93% 36,20 37,66 37,18 37,18 37,32 3.629 2.643.603.800
29/6/2023 35,29 35,88 +2,51% 34,60 36,15 35,57 35,88 35,89 1.435 1.078.665.400
28/6/2023 35,93 35,00 -2,59% 35,00 35,97 35,28 35,00 35,36 2.012 1.405.060.300
27/6/2023 36,58 35,93 -1,67% 35,34 36,82 35,87 35,88 36,11 1.520 1.048.769.500
26/6/2023 36,81 36,54 -1,32% 36,20 37,00 36,58 36,53 36,73 1.375 833.684.100
23/6/2023 37,22 37,03 +0,87% 36,22 37,22 36,75 37,03 37,21 2.038 1.370.805.200
22/6/2023 36,51 36,71 -0,16% 35,75 36,74 36,45 36,61 36,71 1.325 1.017.882.600
21/6/2023 37,42 36,77 -1,71% 36,00 37,69 36,54 36,75 36,79 2.932 1.846.097.300
20/6/2023 37,56 37,41 -0,85% 36,89 37,80 37,36 37,41 37,61 2.309 1.510.169.100
19/6/2023 37,66 37,73 +0,13% 36,74 37,90 37,50 37,73 37,76 1.288 915.454.800
16/6/2023 37,77 37,68 -0,84% 37,50 38,12 37,78 37,56 37,72 1.446 826.443.100
15/6/2023 37,36 38,00 +1,60% 36,90 38,36 37,56 37,94 38,07 1.139 926.809.600
14/6/2023 36,66 37,40 +2,02% 36,41 37,66 37,17 37,36 37,52 1.890 1.971.469.400
13/6/2023 37,96 36,66 -3,20% 36,22 37,96 36,72 36,66 36,78 2.132 1.742.838.500
12/6/2023 37,13 37,87 +2,10% 36,68 38,00 37,54 37,87 38,06 2.607 2.212.448.300
9/6/2023 37,11 37,09 +1,09% 36,49 37,11 36,79 37,02 37,12 1.927 2.710.707.400
7/6/2023 37,41 36,69 -1,11% 35,68 37,77 36,47 36,50 36,69 2.103 1.542.394.300
6/6/2023 36,52 37,10 +2,06% 36,12 37,13 36,77 37,01 37,24 1.407 812.662.700
5/6/2023 37,29 36,35 -1,22% 35,54 37,29 35,97 36,35 36,36 2.419 1.965.779.700
2/6/2023 37,90 36,80 -2,52% 36,09 38,45 36,67 36,80 36,87 2.763 2.795.600.700
1/6/2023 36,90 37,75 +3,14% 36,46 37,85 37,21 37,75 37,82 3.437 2.405.581.700
31/5/2023 35,84 36,60 +1,19% 35,55 36,60 36,33 36,11 36,60 1.907 2.081.093.400
30/5/2023 36,69 36,17 -1,31% 35,66 36,80 35,97 36,17 36,19 1.862 1.147.195.000
29/5/2023 36,64 36,65 +0,41% 35,90 36,65 36,35 36,64 36,65 1.181 821.556.400
26/5/2023 36,63 36,50 +0,27% 35,74 36,88 36,29 36,42 36,60 2.511 1.754.210.500
25/5/2023 35,95 36,40 +2,28% 35,51 37,04 36,12 36,38 36,42 2.467 1.800.552.000
24/5/2023 35,55 35,59 -0,59% 35,10 35,92 35,42 35,29 35,59 1.688 1.036.323.800
23/5/2023 35,95 35,80 +1,82% 35,43 36,80 35,96 35,80 35,84 3.939 4.149.737.100
22/5/2023 35,24 35,16 -0,82% 34,95 35,78 35,19 35,15 35,16 1.029 851.411.100
19/5/2023 35,37 35,45 +0,37% 34,66 36,59 35,75 35,45 35,50 2.637 1.666.870.700
18/5/2023 34,24 35,32 +2,82% 33,90 36,13 35,00 35,14 35,36 2.499 1.324.802.000
17/5/2023 33,30 34,35 +3,28% 33,30 34,54 34,13 34,31 34,39 1.785 1.449.245.100
16/5/2023 36,39 33,26 -8,60% 32,97 36,57 33,82 33,25 33,34 4.278 4.792.540.300
15/5/2023 37,09 36,39 -1,41% 36,13 37,09 36,42 36,39 36,57 1.165 865.140.300
12/5/2023 37,44 36,91 -1,57% 36,82 37,67 37,12 36,91 37,07 1.326 904.334.900
11/5/2023 36,13 37,50 +2,38% 35,90 37,70 37,11 37,49 37,50 2.460 2.342.901.900
10/5/2023 36,40 36,63 +0,08% 36,05 37,11 36,61 36,39 36,63 2.094 1.517.768.200
9/5/2023 34,83 36,60 +5,17% 34,69 36,68 36,21 36,45 36,60 3.497 2.830.774.400
8/5/2023 35,40 34,80 -0,14% 34,60 35,49 35,01 34,80 35,05 1.946 2.157.436.200
5/5/2023 34,13 34,85 +2,50% 33,60 35,07 34,75 34,80 34,85 2.239 1.639.511.600
4/5/2023 34,18 34,00 -0,58% 33,76 34,97 34,02 34,00 34,20 2.074 1.791.663.300
3/5/2023 34,24 34,20 +0,59% 33,87 34,54 34,19 34,20 34,30 2.213 1.804.914.200
2/5/2023 34,35 34,00 -0,87% 33,76 34,55 34,01 34,00 34,07 3.687 3.046.823.000
28/4/2023 34,70 34,30 -0,58% 33,75 34,70 34,14 34,28 34,30 4.815 4.365.660.700
27/4/2023 36,58 34,50 -5,48% 34,50 36,58 34,92 34,48 34,50 3.691 3.206.028.300
26/4/2023 35,92 36,50 +2,07% 35,89 37,50 36,87 36,50 36,65 3.530 2.502.091.000
25/4/2023 35,37 35,76 +1,02% 34,76 35,96 35,40 35,72 36,05 1.224 755.087.600
24/4/2023 35,56 35,40 -0,70% 34,81 35,61 35,22 35,34 35,40 1.345 903.544.100
20/4/2023 33,65 35,65 +6,10% 33,21 35,94 35,07 35,65 35,86 2.105 1.545.917.000
19/4/2023 35,44 33,60 -7,16% 32,02 35,44 33,09 33,50 33,60 8.704 6.725.433.500
18/4/2023 37,59 36,19 -3,18% 35,92 37,98 36,35 36,19 36,29 1.651 1.111.811.300
17/4/2023 37,04 37,38 +1,05% 36,79 37,88 37,47 37,35 37,60 989 653.577.000
14/4/2023 36,11 36,99 +2,24% 35,51 36,99 35,92 36,99 37,01 1.512 2.352.691.100
13/4/2023 37,33 36,18 -2,92% 35,94 37,34 36,24 36,18 36,34 2.038 1.268.709.400
12/4/2023 37,99 37,27 -1,35% 36,82 38,70 37,49 37,23 37,27 1.965 1.333.476.900
11/4/2023 36,81 37,78 +3,62% 36,81 38,07 37,65 37,78 37,79 1.245 784.330.500
10/4/2023 36,94 36,46 -1,06% 35,96 36,94 36,37 36,44 36,54 1.140 760.631.100
6/4/2023 36,30 36,85 +2,19% 35,77 37,08 36,34 36,85 36,92 1.999 2.491.368.700
5/4/2023 36,87 36,06 -2,20% 35,55 37,02 36,03 36,06 36,09 1.623 1.271.754.200
4/4/2023 36,24 36,87 +2,22% 35,89 37,02 36,40 36,63 36,87 1.387 1.140.613.900
3/4/2023 36,66 36,07 -1,61% 35,56 36,66 35,92 36,05 36,07 2.856 1.682.079.200
31/3/2023 36,90 36,66 +0,41% 36,14 36,96 36,57 36,58 36,67 1.533 1.003.342.400
30/3/2023 36,45 36,51 +2,53% 35,99 37,93 36,62 36,51 36,63 2.762 1.804.322.700
29/3/2023 36,54 35,61 -1,98% 35,00 36,61 35,66 35,61 35,82 2.427 1.569.003.500
28/3/2023 35,71 36,33 +1,76% 35,39 36,54 36,12 36,33 36,38 1.893 1.075.061.300
27/3/2023 36,67 35,70 -1,44% 35,49 36,80 35,84 35,70 35,71 1.113 658.098.200
24/3/2023 35,63 36,22 +2,66% 35,13 36,32 35,87 36,21 36,22 1.706 823.622.400
23/3/2023 36,55 35,28 -2,81% 34,70 36,57 35,45 35,27 35,28 1.465 996.262.400
22/3/2023 36,26 36,30 +0,28% 35,71 37,40 36,17 36,28 36,30 1.864 881.223.200
21/3/2023 35,84 36,20 -0,82% 35,73 36,80 36,14 36,20 36,26 1.741 1.111.877.600
20/3/2023 36,74 36,50 -0,84% 35,74 37,24 36,58 36,48 36,50 1.948 1.600.365.000
17/3/2023 38,17 36,81 -4,81% 36,81 38,31 37,24 36,81 36,82 1.978 1.225.128.900
16/3/2023 37,46 38,67 +3,12% 37,39 38,74 38,10 38,51 38,67 1.137 737.352.500
15/3/2023 36,45 37,50 +2,46% 35,68 37,50 36,72 37,22 37,50 1.865 1.210.207.800
14/3/2023 37,40 36,60 -1,37% 36,23 37,40 36,82 36,60 36,61 944 489.369.800
13/3/2023 38,50 37,11 -4,75% 36,36 38,50 37,41 37,11 37,14 1.891 1.509.959.400
10/3/2023 38,90 38,96 -0,56% 38,20 39,24 38,82 38,76 38,98 736 484.533.400
9/3/2023 38,74 39,18 -0,10% 38,57 39,80 39,20 39,18 39,19 912 535.196.400
8/3/2023 37,46 39,22 +3,67% 37,46 39,22 38,77 38,97 39,23 1.895 1.116.796.200
7/3/2023 37,90 37,83 -0,45% 36,97 38,00 37,58 37,82 37,83 927 679.158.200
6/3/2023 37,51 38,00 +2,54% 36,83 38,00 37,46 37,45 38,47 1.015 614.841.700
3/3/2023 37,47 37,06 -0,05% 36,47 37,89 37,02 37,06 37,07 2.288 1.796.270.600
2/3/2023 37,90 37,08 -2,22% 36,96 38,59 37,62 37,08 37,14 1.070 1.254.524.700
1/3/2023 39,99 37,92 -3,04% 37,53 39,99 38,43 37,92 38,00 2.091 2.165.586.900
28/2/2023 39,05 39,11 +0,93% 38,52 39,35 38,94 38,99 39,11 815 831.503.100
27/2/2023 39,07 38,75 -0,95% 38,55 39,07 38,71 38,65 38,75 808 513.783.900
24/2/2023 38,99 39,12 -0,13% 38,55 39,26 38,89 38,97 39,12 805 633.222.400
23/2/2023 39,45 39,17 -0,33% 38,79 39,64 39,23 39,14 39,26 889 603.010.800
22/2/2023 40,19 39,30 -2,12% 38,91 40,69 39,34 39,29 39,30 966 652.806.500
17/2/2023 39,85 40,15 +0,78% 39,25 40,15 39,85 39,96 40,18 925 510.995.900
16/2/2023 39,58 39,84 +0,73% 39,21 39,99 39,68 39,64 39,84 1.083 550.090.300
15/2/2023 38,88 39,55 +1,93% 38,36 40,03 39,55 39,55 39,56 1.260 839.269.200
14/2/2023 39,22 38,80 -0,77% 38,42 39,53 38,86 38,80 38,85 1.057 591.178.500
13/2/2023 39,11 39,10 -0,10% 38,95 40,13 39,40 39,10 39,16 1.095 692.750.300
10/2/2023 38,70 39,14 +0,88% 38,70 39,45 39,06 39,12 39,14 1.213 772.736.100
9/2/2023 40,51 38,80 -4,29% 38,72 40,72 39,53 38,80 38,91 1.667 1.371.391.300
8/2/2023 40,70 40,54 +0,35% 40,28 41,03 40,66 40,54 40,77 1.746 1.019.400.900
7/2/2023 40,54 40,40 -0,66% 39,71 40,88 40,19 40,40 40,44 1.363 913.627.500
6/2/2023 41,37 40,67 -1,74% 40,30 41,37 40,65 40,64 40,68 1.064 844.322.000
3/2/2023 41,40 41,39 +0,41% 39,56 41,70 40,97 41,32 41,39 2.828 2.798.479.500
2/2/2023 40,18 41,22 +3,31% 39,96 41,89 41,15 41,16 41,23 4.921 4.838.886.300
1/2/2023 38,53 39,90 +3,10% 38,53 40,15 39,56 39,89 39,90 2.895 1.786.488.200
31/1/2023 38,02 38,70 +1,82% 38,02 39,05 38,73 38,70 38,86 1.528 1.243.257.100
30/1/2023 38,01 38,01 +0,74% 37,65 38,55 38,10 38,00 38,01 1.895 1.185.686.600
27/1/2023 37,83 37,73 -0,89% 37,08 38,17 37,59 37,66 37,73 2.393 1.373.660.100
26/1/2023 38,00 38,07 +0,40% 37,16 38,52 37,92 37,96 38,07 1.534 997.370.100
25/1/2023 37,69 37,92 +1,15% 37,17 39,18 38,18 37,92 37,93 2.128 1.462.968.700
24/1/2023 36,28 37,49 +3,42% 35,84 37,73 37,24 37,43 37,49 1.705 1.687.887.900
23/1/2023 36,73 36,25 -1,41% 36,24 37,17 36,62 36,25 36,40 936 507.291.000

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.