O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 3 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

ORVR3 - ORIZON - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 56,23 55,12 -1,50% 55,02 56,23 55,33 55,12 55,25 2.351 2.294.590.900
5/9/2025 55,59 55,96 +0,36% 55,46 56,68 55,91 55,96 56,03 1.798 1.395.752.600
4/9/2025 54,91 55,76 +1,64% 54,76 56,29 55,66 55,75 56,01 1.927 1.871.936.500
3/9/2025 54,70 54,86 +0,72% 54,20 55,10 54,87 54,85 54,88 2.001 2.088.567.700
2/9/2025 54,73 54,47 -1,14% 53,95 54,93 54,29 54,20 54,47 3.020 2.733.102.200
1/9/2025 55,50 55,10 +0,27% 54,60 55,62 54,98 54,81 55,10 1.198 1.004.660.300
29/8/2025 55,28 54,95 -0,58% 54,55 55,69 55,01 54,87 54,95 2.239 2.521.116.200
28/8/2025 54,28 55,27 +1,96% 54,22 56,00 55,62 55,27 55,35 2.870 6.020.046.800
27/8/2025 53,95 54,21 +0,93% 53,51 54,21 53,84 53,94 54,28 2.512 2.071.884.700
26/8/2025 53,75 53,71 -0,04% 53,32 54,84 53,74 53,62 53,75 2.135 2.162.703.400
25/8/2025 54,03 53,73 -1,10% 53,33 54,77 53,83 53,39 53,73 2.567 2.539.854.000
22/8/2025 53,28 54,33 +2,35% 53,23 54,69 54,28 54,27 54,50 5.145 4.922.925.600
21/8/2025 51,49 53,08 +2,87% 51,17 53,09 52,76 52,97 53,09 4.015 3.552.947.700
20/8/2025 51,96 51,60 -0,27% 51,32 52,68 52,01 51,60 51,71 2.626 3.415.222.400
19/8/2025 53,13 51,74 -2,76% 51,22 53,54 51,62 51,50 51,75 3.746 3.692.544.700
18/8/2025 51,76 53,21 +2,54% 51,74 53,80 53,27 53,20 53,45 6.879 6.311.332.200
15/8/2025 49,00 51,89 +6,35% 49,00 51,92 51,48 51,89 51,98 5.978 6.111.028.800
14/8/2025 48,00 48,79 +1,54% 47,52 49,62 49,01 48,76 49,03 2.208 2.450.731.700
13/8/2025 48,74 48,05 -1,40% 47,92 48,93 48,20 48,05 48,41 1.508 1.462.524.300
12/8/2025 48,23 48,73 +1,48% 48,18 49,19 48,76 48,69 48,95 2.205 1.522.318.900
11/8/2025 48,12 48,02 -0,35% 47,60 48,55 47,83 47,94 48,02 1.494 1.281.987.800
8/8/2025 48,24 48,19 -0,41% 47,91 48,50 48,16 48,19 48,20 1.447 1.666.520.500
7/8/2025 47,96 48,39 +0,79% 47,76 48,55 48,20 48,35 48,48 1.441 1.005.129.900
6/8/2025 47,98 48,01 +0,80% 47,47 48,33 47,89 48,00 48,06 1.909 1.444.594.300
5/8/2025 47,41 47,63 +0,27% 47,10 47,94 47,50 47,62 47,66 1.919 1.736.483.700
4/8/2025 48,07 47,50 -0,90% 47,13 48,53 47,51 47,30 47,51 1.643 1.671.614.200
1/8/2025 48,97 47,93 -0,08% 47,80 48,97 48,10 47,93 48,00 1.644 1.419.096.300
31/7/2025 48,08 47,97 -0,52% 47,65 48,33 47,94 47,95 48,04 1.274 1.035.227.200
30/7/2025 47,87 48,22 +0,96% 47,35 48,71 47,92 48,20 48,22 2.523 2.151.824.100
29/7/2025 47,11 47,76 +0,82% 47,03 48,10 47,81 47,75 47,87 2.552 1.854.774.100
28/7/2025 47,96 47,37 -1,86% 47,05 48,24 47,38 47,30 47,37 2.597 1.984.367.100
25/7/2025 48,05 48,27 +1,11% 47,53 48,65 48,32 48,26 48,48 3.168 2.165.843.500
24/7/2025 47,51 47,74 -1,04% 47,24 48,09 47,57 47,65 47,76 2.996 2.061.055.100
23/7/2025 47,28 48,24 +0,75% 47,28 48,35 48,12 48,00 48,24 2.602 2.184.192.600
22/7/2025 48,38 47,88 -1,09% 47,65 48,83 47,95 47,80 47,92 2.353 1.940.101.500
21/7/2025 49,27 48,41 -1,20% 47,81 49,39 48,32 48,10 48,41 3.391 2.873.611.200
18/7/2025 49,73 49,00 -2,80% 48,95 50,13 49,38 48,90 49,00 2.605 2.302.276.800
17/7/2025 49,99 50,41 +0,56% 49,72 50,41 50,07 50,05 50,42 2.279 1.672.168.000
16/7/2025 50,41 50,13 -0,95% 49,80 50,69 50,02 50,00 50,13 3.191 2.830.632.900
15/7/2025 50,76 50,61 -0,49% 50,30 51,16 50,57 50,55 50,62 3.004 2.152.894.400
14/7/2025 51,48 50,86 -0,70% 50,52 51,48 50,88 50,82 50,95 2.945 2.120.464.400
11/7/2025 51,93 51,22 -0,64% 51,13 52,03 51,26 51,10 51,36 2.323 1.920.871.400
10/7/2025 52,40 51,55 -1,62% 51,27 52,40 51,51 51,51 51,58 2.662 3.626.958.100
9/7/2025 52,49 52,40 -0,46% 52,11 52,67 52,37 52,28 52,46 2.328 1.939.360.900
8/7/2025 52,80 52,64 -0,30% 52,24 53,43 52,60 52,63 52,93 1.494 1.237.817.700
7/7/2025 53,80 52,80 -1,49% 52,50 53,80 52,79 52,80 52,98 1.069 873.725.600
4/7/2025 53,71 53,60 +0,26% 53,24 54,02 53,57 53,20 53,60 1.241 1.202.334.600
3/7/2025 52,66 53,46 +2,06% 52,09 53,81 53,45 53,35 53,56 2.446 2.251.382.400
2/7/2025 54,01 52,38 -2,86% 52,19 54,36 52,70 52,36 52,40 4.414 3.597.258.700
1/7/2025 53,60 53,92 +0,09% 53,28 54,47 53,82 53,90 54,12 1.757 1.560.294.300
30/6/2025 53,40 53,87 +0,67% 53,08 54,35 53,90 53,86 53,89 1.169 1.219.909.400
27/6/2025 53,56 53,51 +0,09% 52,91 53,85 53,39 53,20 53,51 1.437 2.091.585.600
26/6/2025 52,92 53,46 +2,24% 52,17 53,93 53,39 53,30 53,46 2.772 2.440.337.700
25/6/2025 52,77 52,29 -0,70% 51,96 52,77 52,27 52,22 52,30 1.395 1.723.355.600
24/6/2025 52,50 52,66 +0,86% 52,01 52,88 52,51 52,45 52,70 1.334 1.067.669.800
23/6/2025 52,79 52,21 -0,55% 51,70 52,79 52,27 52,21 52,44 2.099 1.487.857.600
20/6/2025 51,80 52,50 +0,77% 51,60 52,70 52,40 52,44 52,75 3.470 8.516.226.400
18/6/2025 52,23 52,10 -0,44% 51,80 53,00 52,16 51,91 52,10 2.242 2.172.629.500
17/6/2025 51,84 52,33 +0,83% 51,54 52,35 51,97 52,12 52,44 1.642 2.435.661.300
16/6/2025 51,93 51,90 +0,35% 51,72 52,10 51,89 51,82 51,90 2.120 1.855.297.700
13/6/2025 51,33 51,72 +0,14% 51,07 51,88 51,60 51,66 51,72 2.768 2.077.795.800
12/6/2025 53,20 51,65 -1,32% 51,40 53,20 51,66 51,64 51,83 2.021 3.059.278.100
11/6/2025 52,30 52,34 -0,72% 51,59 52,85 52,27 52,28 52,42 2.581 3.232.842.200
10/6/2025 52,92 52,72 +0,23% 52,32 53,07 52,69 52,55 52,72 1.767 1.347.497.900
9/6/2025 52,92 52,60 -1,15% 52,00 53,55 52,57 52,60 52,90 1.538 1.448.313.400
6/6/2025 54,47 53,21 +0,11% 52,65 54,47 53,26 53,19 53,50 2.009 2.110.370.500
5/6/2025 52,60 53,15 +0,61% 52,55 53,41 53,12 53,15 53,30 1.850 1.617.644.100
4/6/2025 53,41 52,83 -0,58% 52,39 53,71 52,85 52,72 52,83 2.425 1.860.536.800
3/6/2025 52,31 53,14 +1,47% 52,23 53,69 53,06 53,11 53,50 1.819 1.646.147.200
2/6/2025 53,02 52,37 +0,89% 51,82 53,02 52,52 52,37 52,73 2.245 1.966.536.800
30/5/2025 53,19 51,91 -2,04% 51,86 53,19 52,02 51,84 51,98 1.907 2.167.440.300
29/5/2025 53,14 52,99 0,00% 52,65 53,32 53,10 52,85 53,05 2.319 1.705.106.000
28/5/2025 52,62 52,99 +0,84% 51,80 52,99 52,63 52,58 52,99 1.516 1.422.627.900
27/5/2025 52,61 52,55 +0,96% 51,88 53,01 52,63 52,55 52,61 2.055 1.878.051.300
26/5/2025 51,55 52,05 +0,97% 51,46 52,57 52,12 52,00 52,05 1.420 1.254.602.600
23/5/2025 50,75 51,55 +0,49% 50,30 51,76 51,39 51,51 51,64 2.170 1.770.586.100
22/5/2025 51,30 51,30 +0,71% 50,20 52,36 51,25 51,30 51,40 3.986 4.149.651.400
21/5/2025 51,10 50,94 -0,31% 49,96 51,28 50,55 50,73 51,00 2.233 2.061.810.400
20/5/2025 51,31 51,10 -1,35% 51,02 51,83 51,33 51,07 51,10 3.192 2.371.384.600
19/5/2025 52,99 51,80 -1,71% 51,80 52,99 52,26 51,80 52,13 2.740 2.480.288.300
16/5/2025 50,99 52,70 +1,74% 50,78 52,70 51,74 52,23 52,70 4.335 4.407.532.500
15/5/2025 53,05 51,80 -1,20% 51,27 53,66 52,29 51,51 51,80 5.889 4.734.598.700
14/5/2025 50,69 52,43 +3,43% 50,57 53,08 52,31 52,39 52,53 5.533 8.326.302.200
13/5/2025 48,71 50,69 +4,69% 48,44 50,69 49,60 50,20 50,73 4.660 4.848.268.300
12/5/2025 47,68 48,42 +1,55% 47,60 48,42 48,03 48,01 48,45 4.679 3.404.528.400
9/5/2025 48,17 47,68 -0,73% 46,99 48,35 47,83 47,62 47,68 3.273 3.549.904.500
8/5/2025 48,49 48,03 +0,10% 48,01 49,28 48,46 48,03 48,38 3.723 6.246.198.700
7/5/2025 48,19 47,98 -0,17% 47,25 48,45 47,87 47,95 47,98 2.297 3.096.100.900
6/5/2025 48,18 48,06 +0,02% 47,76 48,27 48,02 48,05 48,27 3.937 2.680.443.400
5/5/2025 48,08 48,05 0,00% 46,35 48,27 48,04 48,05 48,06 3.750 8.083.822.700
2/5/2025 49,10 48,05 -0,12% 48,05 49,94 48,16 48,02 48,20 4.773 6.777.301.100
29/4/2025 48,08 48,11 +0,23% 47,55 48,75 48,18 47,85 48,15 2.092 2.038.087.400
28/4/2025 48,95 48,00 -1,44% 48,00 48,95 48,21 48,00 48,12 1.878 1.636.295.400
25/4/2025 48,70 48,70 +0,50% 48,09 49,39 48,87 48,70 48,75 2.877 2.704.357.600
24/4/2025 47,20 48,46 +3,77% 46,74 48,71 47,63 48,33 48,62 5.654 4.697.467.800
23/4/2025 44,99 46,70 +4,66% 44,92 46,70 46,21 45,98 46,70 3.727 3.226.135.000
22/4/2025 44,23 44,62 +0,16% 44,20 44,90 44,67 44,62 44,79 1.269 1.031.031.300
17/4/2025 44,28 44,55 +0,72% 43,81 44,67 44,32 44,53 44,77 1.901 1.337.706.300
16/4/2025 44,66 44,23 -1,05% 44,02 44,92 44,55 44,21 44,23 2.136 1.576.323.500
15/4/2025 42,31 44,70 +5,42% 42,25 44,72 43,91 44,56 44,73 4.025 2.719.905.600
14/4/2025 41,65 42,40 +2,27% 41,65 42,74 42,26 42,40 42,60 1.785 1.252.627.500
11/4/2025 40,63 41,46 +1,54% 40,55 41,78 41,24 41,45 41,73 1.079 688.036.900
10/4/2025 41,64 40,83 -1,50% 40,51 41,65 40,92 40,78 40,83 1.505 1.138.554.200
9/4/2025 40,91 41,45 +1,17% 40,20 41,72 40,91 41,41 41,47 3.404 2.621.794.600
8/4/2025 41,44 40,97 +0,05% 40,91 41,69 41,14 40,93 40,99 1.366 926.222.300
7/4/2025 41,20 40,95 -1,25% 40,77 41,88 41,04 40,95 41,17 1.524 1.248.202.700
4/4/2025 42,17 41,47 -3,13% 41,21 42,46 41,52 41,38 41,54 2.535 2.326.532.000
3/4/2025 42,13 42,81 +1,21% 42,07 43,50 42,85 42,81 42,92 2.231 1.372.676.800
2/4/2025 42,21 42,30 +0,24% 41,91 42,52 42,16 42,19 42,30 1.505 1.003.147.700
1/4/2025 42,29 42,20 -0,24% 41,20 42,35 41,91 42,18 42,21 3.416 2.570.528.200
31/3/2025 42,41 42,30 -0,87% 41,99 42,77 42,30 42,25 42,31 2.006 3.291.170.100
28/3/2025 43,31 42,67 -1,91% 42,41 43,33 42,71 42,66 42,67 1.400 934.074.800
27/3/2025 42,65 43,50 +1,59% 42,38 43,62 43,24 43,25 43,50 833 601.050.700
26/3/2025 44,20 42,82 -2,26% 42,65 44,21 43,03 42,82 42,84 2.255 1.742.673.200
25/3/2025 43,15 43,81 +1,60% 43,02 43,84 43,59 43,60 43,81 2.182 1.458.294.000
24/3/2025 43,15 43,12 -0,32% 42,94 43,45 43,08 43,11 43,21 1.316 1.117.629.800
21/3/2025 43,45 43,26 -0,76% 43,13 43,82 43,35 43,26 43,36 1.260 963.297.000
20/3/2025 43,76 43,59 -1,04% 42,55 44,00 43,62 43,59 43,85 1.827 1.351.572.700
19/3/2025 43,21 44,05 +1,94% 42,84 44,20 43,68 43,74 44,06 2.992 2.394.916.900
18/3/2025 43,10 43,21 0,00% 42,64 43,40 43,04 43,18 43,22 2.005 1.405.019.500
17/3/2025 43,67 43,21 -1,01% 43,10 44,07 43,43 43,21 43,46 1.823 1.377.385.400
14/3/2025 43,20 43,65 +1,44% 43,02 44,00 43,55 43,63 43,85 1.913 1.810.250.700
13/3/2025 42,28 43,03 +1,27% 42,10 43,13 42,83 43,00 43,05 2.051 1.606.792.400
12/3/2025 42,36 42,49 +0,78% 42,13 42,56 42,34 42,33 42,50 1.151 756.239.300
11/3/2025 42,68 42,16 -0,40% 41,80 42,68 42,02 42,16 42,41 1.759 1.211.549.300
10/3/2025 41,90 42,33 +0,67% 41,85 42,48 42,17 42,18 42,34 1.570 1.162.476.800
7/3/2025 41,54 42,05 +1,50% 40,97 42,16 41,82 42,05 42,10 1.916 1.298.720.700
6/3/2025 41,29 41,43 +1,15% 40,94 41,57 41,29 41,22 41,46 1.994 1.102.948.800
5/3/2025 41,50 40,96 -1,59% 40,75 41,67 41,18 40,94 41,15 2.494 1.716.001.000
28/2/2025 41,67 41,62 -0,83% 41,49 42,10 41,69 41,62 41,70 1.570 1.357.428.200
27/2/2025 41,76 41,97 +0,58% 41,65 42,42 42,08 41,88 41,98 2.784 2.676.904.600
26/2/2025 42,06 41,73 -0,74% 41,71 42,42 41,88 41,64 41,75 2.029 1.878.399.100
25/2/2025 42,24 42,04 -0,80% 41,80 42,32 42,07 42,04 42,21 1.309 922.808.900
24/2/2025 43,58 42,38 -2,75% 42,33 43,58 42,76 42,33 42,40 2.251 1.505.499.900
21/2/2025 43,52 43,58 -0,48% 43,14 43,79 43,44 43,47 43,58 1.229 836.262.600
20/2/2025 44,03 43,79 -0,14% 43,51 44,03 43,77 43,51 43,79 1.426 1.011.546.800
19/2/2025 43,67 43,85 -0,20% 43,39 44,03 43,74 43,70 43,91 1.730 1.436.923.000
18/2/2025 44,54 43,94 -1,50% 43,21 44,77 43,90 43,63 43,94 4.051 3.988.364.200
17/2/2025 45,05 44,61 -0,98% 44,22 45,35 44,57 44,17 44,61 3.722 2.863.750.100
14/2/2025 43,40 45,05 +3,95% 43,16 45,36 44,78 45,04 45,05 4.470 3.886.888.200
13/2/2025 42,70 43,34 +1,26% 42,49 43,48 43,18 43,34 43,49 1.216 709.080.600
12/2/2025 42,80 42,80 -0,30% 42,26 42,97 42,74 42,80 42,85 2.354 1.433.759.700
11/2/2025 42,11 42,93 +0,94% 41,79 43,13 42,79 42,93 43,00 1.158 810.587.800
10/2/2025 42,85 42,53 -0,28% 42,28 43,11 42,56 42,50 42,70 2.522 1.868.169.200
7/2/2025 42,47 42,65 +0,64% 42,39 43,10 42,71 42,55 42,65 2.533 1.661.078.500
6/2/2025 41,67 42,38 +1,51% 41,54 42,40 42,09 42,38 42,49 1.559 1.038.086.600
5/2/2025 41,75 41,75 -0,69% 41,70 42,28 41,88 41,74 41,75 1.910 1.208.061.500
4/2/2025 41,88 42,04 +0,50% 41,54 42,23 41,96 41,99 42,15 1.606 908.496.600
3/2/2025 40,94 41,83 +0,94% 40,94 41,83 41,49 41,55 41,84 1.598 957.268.800
31/1/2025 41,21 41,44 +0,56% 41,21 41,93 41,44 41,42 41,47 2.390 1.477.959.500
30/1/2025 40,11 41,21 +3,18% 39,93 41,70 41,16 41,21 41,56 3.445 2.545.379.600
29/1/2025 39,60 39,94 +0,86% 39,54 40,04 39,88 39,89 40,05 2.980 2.075.789.000
28/1/2025 39,44 39,60 +0,74% 38,98 39,81 39,48 39,59 39,82 2.275 1.653.743.200
27/1/2025 38,38 39,31 +1,66% 38,38 39,60 39,34 39,31 39,73 1.612 1.159.115.500
24/1/2025 38,77 38,67 +0,73% 38,07 38,91 38,65 38,66 38,75 1.379 1.509.663.900
23/1/2025 38,74 38,39 +0,31% 38,18 38,74 38,41 38,28 38,39 2.308 1.730.358.200
22/1/2025 37,69 38,27 +1,94% 37,30 38,59 38,20 38,27 38,49 1.875 1.177.111.700
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
20/1/2023 36,39 36,77 +0,85% 35,97 37,08 36,71 36,74 36,77 2.088 1.354.644.700
19/1/2023 36,00 36,46 +0,16% 35,61 36,80 36,35 36,46 36,54 1.586 1.085.527.600
18/1/2023 37,01 36,40 -0,52% 36,40 37,45 36,74 36,39 36,52 1.516 1.042.894.000
17/1/2023 35,56 36,59 +2,58% 35,56 37,07 36,63 36,59 36,88 2.792 2.602.682.900
16/1/2023 35,61 35,67 -0,64% 35,19 35,91 35,54 35,63 35,67 1.766 1.209.694.200
13/1/2023 35,67 35,90 -0,53% 35,28 36,29 35,82 35,90 36,02 1.810 1.186.662.300
12/1/2023 34,85 36,09 +3,00% 34,02 36,25 35,62 36,09 36,11 2.912 2.903.785.600
11/1/2023 34,05 35,04 +2,82% 33,80 35,17 34,77 34,99 35,04 1.880 1.289.272.400
10/1/2023 32,48 34,08 +4,00% 32,48 34,27 33,75 34,07 34,08 2.492 1.308.032.200
9/1/2023 31,80 32,77 +2,57% 31,19 33,00 32,42 32,75 32,77 2.622 1.624.796.200
6/1/2023 30,89 31,95 +3,57% 30,89 32,00 31,59 31,93 31,95 2.706 1.751.351.200
5/1/2023 30,28 30,85 +1,78% 28,88 31,18 30,05 30,85 31,00 5.732 2.860.719.000
4/1/2023 30,34 30,31 +0,20% 29,45 30,46 29,93 30,30 30,31 3.248 1.432.516.400
3/1/2023 31,86 30,25 -3,51% 30,05 31,86 30,63 30,25 30,36 2.470 1.043.566.500
2/1/2023 33,42 31,35 -7,44% 30,85 33,42 31,47 31,35 31,36 1.870 1.124.399.200
29/12/2022 34,98 33,87 -3,31% 33,61 35,56 34,05 33,83 33,90 2.038 1.132.591.200
28/12/2022 34,71 35,03 +1,51% 34,43 35,43 35,07 35,02 35,15 1.245 701.824.300
27/12/2022 34,60 34,51 +0,70% 33,76 34,96 34,39 34,43 34,53 1.197 633.296.200
26/12/2022 34,97 34,27 -2,09% 33,61 34,97 34,09 34,18 34,27 665 354.595.300
23/12/2022 34,87 35,00 +0,37% 34,52 35,57 35,02 34,98 35,00 2.102 993.181.300
22/12/2022 35,01 34,87 -0,26% 34,20 35,09 34,75 34,86 35,13 1.796 1.274.969.800
21/12/2022 35,00 34,96 +0,89% 34,26 35,50 34,79 34,91 34,96 1.215 710.550.900
20/12/2022 32,88 34,65 +5,19% 32,67 35,17 34,46 34,59 34,65 2.506 1.809.290.100
19/12/2022 32,50 32,94 +1,89% 32,12 33,18 32,85 32,93 33,12 1.411 817.054.000
16/12/2022 33,29 32,33 -3,09% 32,18 33,47 32,62 32,33 32,40 1.766 865.847.200
15/12/2022 32,00 33,36 +3,41% 31,82 33,48 33,03 33,36 33,41 1.792 1.127.568.600
14/12/2022 31,09 32,26 +3,10% 30,53 32,63 31,44 32,26 32,40 3.112 1.736.663.600
13/12/2022 32,18 31,29 -2,52% 30,82 32,30 31,57 31,29 31,31 3.624 2.183.617.400
12/12/2022 32,32 32,10 -1,11% 31,54 32,81 32,03 32,06 32,10 3.910 1.791.136.300
9/12/2022 34,70 32,46 -6,99% 31,72 35,04 32,49 32,28 32,46 3.912 3.552.290.600
8/12/2022 37,41 34,90 -7,08% 34,75 37,71 35,65 34,90 35,15 4.547 2.617.359.400
7/12/2022 37,40 37,56 -0,32% 37,04 37,95 37,54 37,56 37,75 1.731 1.110.238.200
6/12/2022 37,69 37,68 -0,42% 37,07 38,00 37,55 37,66 37,72 1.110 1.131.177.300
5/12/2022 39,99 37,84 -5,40% 37,57 39,99 38,03 37,84 38,04 2.416 2.138.076.800
2/12/2022 38,81 40,00 +3,20% 37,97 40,00 39,25 40,00 40,01 1.212 796.073.600
1/12/2022 38,95 38,76 -1,12% 37,89 38,96 38,40 38,76 38,79 1.911 1.109.654.900
30/11/2022 40,22 39,20 -1,95% 38,57 40,67 39,28 39,18 39,21 3.289 4.643.758.200
29/11/2022 38,93 39,98 +3,09% 38,41 40,39 39,62 39,79 40,00 2.456 1.377.882.600
28/11/2022 39,21 38,78 -1,90% 38,78 39,50 39,02 38,78 38,85 1.665 1.084.448.600
25/11/2022 40,93 39,53 -3,47% 39,06 40,93 39,62 39,22 39,53 1.979 1.428.370.600
24/11/2022 39,44 40,95 +4,49% 39,35 40,95 40,69 40,78 40,96 2.275 1.465.293.100
23/11/2022 39,03 39,19 +0,15% 38,31 39,29 38,90 39,15 39,23 2.311 1.717.094.400
22/11/2022 39,67 39,13 -1,24% 38,50 39,78 38,99 39,13 39,21 2.396 1.362.172.000
21/11/2022 39,24 39,62 +0,89% 38,10 39,76 38,92 39,35 39,62 2.906 1.890.030.200
18/11/2022 40,38 39,27 -0,83% 38,92 40,56 39,53 39,27 39,35 2.396 1.256.864.100
17/11/2022 39,57 39,60 -1,44% 37,74 39,66 38,57 39,48 39,63 3.869 2.684.270.200
16/11/2022 41,96 40,18 -3,85% 39,70 43,10 40,61 40,15 40,18 3.470 3.019.676.300
14/11/2022 41,15 41,79 +1,56% 40,90 42,10 41,52 41,79 41,82 1.454 1.268.889.900
11/11/2022 42,22 41,15 -2,00% 40,70 42,52 41,23 41,14 41,15 3.709 2.851.888.400
10/11/2022 43,91 41,99 -5,77% 41,25 44,08 42,07 41,97 41,99 3.101 2.517.486.700
9/11/2022 44,95 44,56 -1,37% 44,16 45,45 44,72 44,55 44,56 1.552 1.115.363.800
8/11/2022 45,38 45,18 +0,11% 43,79 45,70 44,58 45,18 45,19 2.331 1.914.123.400
7/11/2022 46,65 45,13 -3,32% 44,65 46,65 45,37 45,01 45,13 2.021 1.430.605.100
4/11/2022 47,42 46,68 +1,28% 46,25 47,53 46,75 46,68 46,84 1.854 1.413.833.500
3/11/2022 44,45 46,09 +2,42% 44,45 46,38 45,87 46,01 46,09 2.381 1.777.973.600
1/11/2022 45,08 45,00 +0,76% 43,75 45,42 44,76 44,99 45,00 1.424 1.024.652.600
31/10/2022 41,69 44,66 +6,23% 41,30 44,66 43,62 44,53 44,70 2.069 2.297.230.800
28/10/2022 42,39 42,04 -0,59% 41,60 42,50 41,91 42,03 42,04 1.608 1.052.806.300
27/10/2022 40,70 42,29 +3,27% 40,60 42,43 42,01 42,29 42,31 1.606 1.147.398.700
26/10/2022 42,40 40,95 -4,14% 40,75 42,46 41,32 40,95 41,00 3.856 3.047.177.700
25/10/2022 43,11 42,72 -1,04% 42,32 43,43 42,89 42,69 42,72 1.496 914.013.700
24/10/2022 42,55 43,17 +0,23% 42,00 43,41 42,91 43,15 43,17 1.868 1.389.967.200
21/10/2022 41,49 43,07 +3,04% 41,49 43,11 42,63 43,07 43,12 1.575 1.509.684.100
20/10/2022 42,12 41,80 -0,17% 41,03 42,20 41,53 41,79 41,95 1.124 694.060.700
19/10/2022 41,50 41,87 +0,99% 41,15 41,93 41,66 41,87 41,98 1.651 1.488.575.500
18/10/2022 42,30 41,46 -0,60% 40,53 42,32 41,17 41,40 41,46 1.659 1.263.224.600
17/10/2022 42,05 41,71 -1,07% 41,54 42,41 41,81 41,70 41,87 1.235 1.227.582.600
14/10/2022 42,71 42,16 -0,80% 41,75 42,72 42,24 42,15 42,16 1.789 1.308.793.300
13/10/2022 41,75 42,50 +0,33% 41,49 42,66 42,33 42,50 42,59 1.744 1.582.157.000
11/10/2022 41,69 42,36 +0,86% 41,66 42,63 42,28 42,36 42,55 2.211 1.417.445.000
10/10/2022 41,95 42,00 +0,77% 41,03 42,00 41,89 41,99 42,00 1.199 925.371.200
7/10/2022 41,34 41,68 +1,21% 40,99 42,00 41,65 41,65 41,73 2.269 1.395.526.800
6/10/2022 40,74 41,18 +1,75% 40,48 41,59 41,13 41,18 41,19 1.365 1.166.976.900
5/10/2022 39,77 40,47 +2,46% 39,16 40,60 40,09 40,46 40,48 1.886 1.354.014.200
4/10/2022 39,00 39,50 +1,80% 39,00 39,77 39,46 39,50 39,55 2.263 1.352.837.400
3/10/2022 40,23 38,80 -2,59% 38,50 40,73 39,11 38,80 39,28 5.853 6.128.007.600
30/9/2022 39,35 39,83 +0,61% 39,03 40,14 39,72 39,83 39,90 4.094 2.635.775.500
29/9/2022 39,54 39,59 -0,90% 38,90 39,94 39,31 39,56 39,60 2.308 1.472.268.600
28/9/2022 40,12 39,95 -0,37% 39,49 40,54 39,98 39,95 40,00 2.033 1.538.886.600
27/9/2022 40,32 40,10 -0,05% 39,73 40,55 40,07 40,10 40,19 1.449 889.191.200
26/9/2022 41,00 40,12 -3,07% 39,80 41,00 40,13 40,12 40,18 1.867 1.601.855.200
23/9/2022 40,39 41,39 +0,83% 40,12 41,56 40,96 41,39 41,40 2.786 1.826.971.800
22/9/2022 40,98 41,05 +0,98% 39,90 41,05 40,44 40,90 41,06 3.183 1.864.539.600
21/9/2022 40,51 40,65 +0,40% 39,97 41,00 40,51 40,61 40,68 2.786 1.926.637.500
20/9/2022 40,48 40,49 -0,39% 40,10 41,26 40,63 40,49 40,64 2.438 1.429.558.700
19/9/2022 39,66 40,65 +1,98% 39,46 40,65 40,21 40,62 40,67 1.749 1.028.186.300
16/9/2022 40,56 39,86 -2,18% 39,33 40,59 39,80 39,86 40,04 4.859 2.728.274.000
15/9/2022 41,19 40,75 -1,16% 40,56 41,40 40,90 40,74 40,75 2.738 1.512.273.300
14/9/2022 41,10 41,23 +0,32% 40,85 41,86 41,46 41,19 41,24 2.402 2.790.461.900
13/9/2022 40,55 41,10 -0,96% 40,43 41,38 40,94 41,10 41,11 3.103 1.681.669.800
12/9/2022 40,90 41,50 +2,17% 40,83 41,79 41,48 41,47 41,51 3.984 2.702.150.300
9/9/2022 40,41 40,62 +0,79% 39,87 41,12 40,66 40,62 40,63 2.773 1.599.335.900

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.