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.

PETR3 - PETROBRAS - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 41,70 41,55 -0,84% 41,03 41,75 41,43 41,54 41,60 13.594 26.158.489.700
20/1/2025 41,57 41,90 +0,72% 41,50 42,00 41,82 41,89 41,90 6.670 13.347.809.600
17/1/2025 41,60 41,60 -0,07% 41,39 41,93 41,59 41,59 41,62 13.297 21.897.400.600
16/1/2025 41,53 41,63 -0,07% 41,23 41,68 41,51 41,58 41,68 14.436 26.778.931.000
15/1/2025 41,34 41,66 +1,31% 41,03 41,66 41,39 41,62 41,66 17.608 33.555.412.100
14/1/2025 40,88 41,12 +0,42% 40,52 41,16 40,95 40,98 41,13 11.814 23.369.404.300
13/1/2025 41,29 40,95 +0,07% 40,93 41,63 41,17 40,95 40,97 16.105 23.483.545.900
10/1/2025 41,08 40,92 +0,49% 40,90 41,76 41,20 40,91 40,94 25.243 42.677.396.900
9/1/2025 40,74 40,72 -0,02% 40,67 41,14 40,82 40,71 40,80 10.657 12.947.798.400
8/1/2025 41,00 40,73 -0,95% 40,45 41,23 40,73 40,61 40,73 19.195 32.304.398.600
7/1/2025 40,38 41,12 +2,80% 40,10 41,43 41,06 41,12 41,20 26.707 51.475.548.300
6/1/2025 40,45 40,00 -0,94% 39,88 40,58 40,18 40,00 40,10 23.507 37.939.116.300
3/1/2025 40,49 40,38 -0,35% 39,96 40,72 40,26 40,32 40,38 30.019 66.478.896.000
2/1/2025 39,55 40,52 +2,82% 39,45 40,81 40,30 40,51 40,58 28.482 44.659.384.700
30/12/2024 39,02 39,41 +1,47% 39,02 39,63 39,34 39,41 39,45 14.554 31.138.665.600
27/12/2024 39,36 38,84 -1,12% 38,83 39,36 39,03 38,84 38,95 18.210 37.449.129.000
26/12/2024 38,80 39,28 -1,85% 38,52 39,28 39,09 39,24 39,28 15.825 33.679.815.500
23/12/2024 39,84 40,02 +0,76% 39,51 40,02 39,83 39,84 40,03 19.947 36.142.544.700
20/12/2024 40,09 39,72 -0,72% 39,58 40,16 39,74 39,72 39,73 21.130 84.706.790.900
19/12/2024 40,70 40,01 -0,92% 39,56 40,99 40,05 40,00 40,01 26.466 54.160.515.300
18/12/2024 41,15 40,38 -2,23% 40,20 41,41 40,64 40,30 40,38 38.737 73.367.494.500
17/12/2024 40,82 41,30 +1,55% 40,82 41,55 41,25 41,30 41,33 37.775 63.698.300.700
16/12/2024 41,12 40,67 -0,97% 40,59 41,26 40,78 40,65 40,68 18.163 31.653.869.900
13/12/2024 41,67 41,07 -0,48% 40,60 41,70 41,08 41,05 41,08 18.443 32.610.450.500
12/12/2024 41,95 41,27 -5,99% 41,11 42,20 41,45 41,27 41,30 25.427 43.540.159.200
11/12/2024 43,64 43,90 +0,71% 43,04 44,00 43,63 43,88 43,92 26.405 57.467.754.200
10/12/2024 43,40 43,59 +0,86% 43,26 43,77 43,54 43,45 43,59 13.117 26.784.080.000
9/12/2024 42,45 43,22 +2,64% 42,36 43,33 43,01 43,22 43,23 17.314 33.974.201.000
6/12/2024 42,64 42,11 -2,07% 41,96 42,84 42,17 42,07 42,14 25.605 45.989.840.300
5/12/2024 42,60 43,00 +1,49% 42,40 43,17 42,83 42,90 43,00 17.085 30.710.767.900
4/12/2024 42,71 42,37 -0,96% 42,19 43,39 42,61 42,33 42,43 22.318 35.804.468.600
3/12/2024 42,83 42,78 +0,12% 42,45 43,07 42,73 42,75 42,83 16.658 29.953.777.900
2/12/2024 42,51 42,73 +0,26% 42,39 43,08 42,78 42,73 42,75 19.229 41.790.361.700
29/11/2024 41,75 42,62 +2,08% 41,75 42,98 42,51 42,62 42,69 32.812 71.588.230.600
28/11/2024 42,27 41,75 -1,67% 41,62 42,77 42,11 41,75 41,84 14.279 21.910.215.600
27/11/2024 42,61 42,46 -0,33% 42,22 42,88 42,53 42,46 42,47 21.665 33.358.857.500
26/11/2024 42,97 42,60 -0,51% 42,47 43,10 42,66 42,57 42,65 14.462 31.020.816.200
25/11/2024 43,12 42,82 -0,97% 42,65 43,69 42,97 42,81 42,82 23.274 55.957.519.200
22/11/2024 41,87 43,24 +5,23% 41,77 43,78 42,97 43,24 43,31 27.998 82.931.818.900
21/11/2024 41,13 41,09 +0,17% 40,77 41,53 41,14 41,08 41,10 18.180 40.677.173.700
19/11/2024 41,43 41,02 -1,28% 40,88 41,70 41,22 41,02 41,06 11.472 21.139.756.200
18/11/2024 40,51 41,55 +2,57% 40,50 41,63 41,27 41,51 41,56 31.958 41.662.463.300
14/11/2024 39,82 40,51 +1,45% 39,82 40,67 40,43 40,45 40,57 12.936 38.459.874.000
13/11/2024 39,56 39,93 +1,04% 39,26 40,14 39,79 39,93 40,05 18.363 41.172.254.800
12/11/2024 39,15 39,52 +0,97% 39,12 39,88 39,59 39,52 39,56 17.743 31.715.365.000
11/11/2024 38,80 39,14 +0,15% 38,60 39,28 39,03 39,14 39,15 12.452 23.520.227.300
8/11/2024 38,50 39,08 +1,82% 38,46 39,33 38,82 39,07 39,10 29.398 51.308.594.600
7/11/2024 38,01 38,38 +0,71% 38,00 38,82 38,45 38,37 38,40 24.029 43.958.539.400
6/11/2024 37,83 38,11 -0,10% 37,62 38,24 37,95 38,07 38,11 18.720 29.068.630.300
5/11/2024 38,35 38,15 -0,50% 37,74 38,46 38,08 38,14 38,15 13.870 29.610.916.800
4/11/2024 38,80 38,34 +0,10% 38,23 38,92 38,49 38,33 38,34 14.279 23.638.257.600
1/11/2024 39,24 38,30 -1,95% 38,25 39,31 38,59 38,28 38,31 22.956 34.031.350.000
31/10/2024 38,85 39,06 +0,46% 38,61 39,12 38,93 39,05 39,08 11.665 43.232.847.600
30/10/2024 39,31 38,88 -0,87% 38,85 39,58 39,09 38,88 38,89 22.522 29.559.597.500
29/10/2024 39,52 39,22 -0,25% 39,11 39,60 39,28 39,22 39,23 10.194 18.786.619.300
28/10/2024 38,68 39,32 -0,20% 38,47 39,38 39,03 39,30 39,32 12.019 22.607.338.800
25/10/2024 39,01 39,40 +1,00% 38,99 39,62 39,27 39,37 39,42 13.188 30.746.238.100
24/10/2024 39,00 39,01 +0,33% 38,72 39,12 38,93 38,98 39,02 14.300 28.314.188.800
23/10/2024 39,13 38,88 -1,42% 38,81 39,37 39,00 38,87 38,89 12.790 19.708.056.300
22/10/2024 39,55 39,44 -0,48% 39,32 39,86 39,49 39,41 39,45 14.925 22.130.349.100
21/10/2024 40,74 39,63 -1,83% 39,63 40,74 39,90 39,62 39,70 10.647 23.267.710.300
18/10/2024 40,70 40,37 -0,54% 40,09 40,79 40,28 40,37 40,38 12.413 23.418.604.600
17/10/2024 40,58 40,59 -0,47% 40,36 40,69 40,54 40,55 40,60 11.428 20.806.769.100
16/10/2024 41,05 40,78 -0,29% 40,73 41,25 40,83 40,78 40,79 17.759 76.267.241.600
15/10/2024 40,87 40,90 -1,14% 40,62 41,08 40,83 40,81 40,91 14.170 27.919.290.900
14/10/2024 41,24 41,37 -0,17% 41,13 41,60 41,38 41,35 41,37 11.819 22.791.904.300
11/10/2024 41,39 41,44 -0,17% 41,22 41,55 41,39 41,41 41,44 12.630 18.684.757.200
10/10/2024 41,15 41,51 +1,67% 41,15 41,63 41,42 41,51 41,54 13.575 21.242.526.700
9/10/2024 40,95 40,83 -0,78% 40,67 41,10 40,84 40,83 40,86 16.978 30.424.581.400
8/10/2024 41,35 41,15 -2,16% 40,75 41,54 41,13 41,12 41,15 14.965 31.178.225.800
7/10/2024 41,60 42,06 +1,69% 41,40 42,06 41,83 41,92 42,06 15.343 29.320.685.000
4/10/2024 41,45 41,36 +0,05% 41,06 41,58 41,35 41,35 41,38 14.571 24.170.880.200
3/10/2024 40,65 41,34 +1,35% 40,49 41,49 41,12 41,34 41,37 23.164 35.159.181.800
2/10/2024 40,91 40,79 +1,17% 40,62 41,36 40,97 40,75 40,81 16.309 25.541.114.600
1/10/2024 39,24 40,32 +2,67% 38,96 40,70 40,17 40,31 40,33 27.793 48.081.912.600
30/9/2024 39,64 39,27 -1,03% 39,06 39,69 39,26 39,25 39,27 16.519 32.275.851.900
26/9/2024 40,30 39,68 -2,10% 39,44 40,37 39,68 39,66 39,68 34.682 74.584.411.700
25/9/2024 40,97 40,53 +0,07% 40,53 41,23 40,83 40,51 40,54 20.118 37.714.260.300
24/9/2024 40,72 40,50 +0,75% 40,30 40,90 40,54 40,46 40,51 22.935 37.378.328.100
23/9/2024 39,73 40,20 +1,26% 39,71 40,67 40,27 40,17 40,21 25.468 33.348.446.300
20/9/2024 39,65 39,70 0,00% 39,51 39,96 39,72 39,69 39,78 17.643 65.132.900.000
19/9/2024 40,20 39,70 -0,30% 39,55 40,29 39,74 39,64 39,70 15.193 33.726.711.800
18/9/2024 40,20 39,82 -1,73% 39,46 40,32 39,75 39,81 39,82 23.137 67.370.012.800
17/9/2024 40,70 40,52 -0,61% 40,10 40,70 40,34 40,50 40,52 16.985 21.420.451.800
16/9/2024 40,80 40,77 +0,99% 40,66 41,31 40,88 40,77 40,78 13.339 21.437.847.600
13/9/2024 40,83 40,37 -0,30% 40,31 41,17 40,63 40,35 40,47 11.752 26.931.562.900
12/9/2024 40,81 40,49 -1,17% 40,24 40,99 40,54 40,48 40,53 15.244 26.690.842.800
11/9/2024 41,05 40,97 +0,44% 40,47 41,27 40,91 40,95 41,00 18.261 34.027.629.300
10/9/2024 41,47 40,79 -2,14% 40,41 41,63 40,89 40,78 40,79 19.524 36.740.652.600
9/9/2024 41,32 41,68 +1,34% 41,12 42,02 41,73 41,67 41,68 31.399 66.757.691.300
6/9/2024 42,01 41,13 -1,84% 41,03 42,07 41,30 41,12 41,14 21.810 34.236.005.400
5/9/2024 42,21 41,90 -0,59% 41,80 42,58 42,16 41,88 41,90 16.714 23.913.974.200
4/9/2024 42,45 42,15 -0,38% 42,08 42,59 42,28 42,15 42,26 18.793 37.648.474.600
3/9/2024 42,40 42,31 -1,05% 41,99 42,51 42,25 42,19 42,31 25.258 42.191.757.100
2/9/2024 42,80 42,76 -0,42% 42,41 43,24 42,69 42,72 42,79 18.196 22.526.147.200
30/8/2024 42,82 42,94 +0,37% 42,43 43,35 42,93 42,92 42,95 31.079 158.615.916.300
29/8/2024 43,23 42,78 -1,18% 42,77 43,59 43,09 42,78 42,80 24.228 36.994.305.400
28/8/2024 42,04 43,29 +2,27% 42,00 43,52 43,03 43,29 43,30 26.613 48.837.576.900
27/8/2024 42,52 42,33 -1,37% 42,22 42,84 42,47 42,32 42,38 16.106 34.705.188.700
26/8/2024 40,38 42,92 +8,96% 40,30 43,12 42,40 42,91 42,92 37.960 112.283.224.100
23/8/2024 40,10 39,39 -0,98% 39,39 40,32 39,80 39,38 39,48 25.130 25.341.056.500
22/8/2024 40,04 39,78 -2,33% 39,37 40,05 39,68 39,72 39,79 16.767 25.637.236.900
21/8/2024 41,37 40,73 -0,88% 40,67 41,57 41,00 40,72 40,75 20.372 32.268.792.200
20/8/2024 41,31 41,09 -0,36% 40,57 41,44 41,02 41,08 41,09 18.559 30.768.720.900
19/8/2024 41,62 41,24 -0,77% 41,24 41,73 41,39 41,23 41,30 22.614 38.735.535.100
16/8/2024 41,26 41,56 +0,39% 40,94 41,62 41,37 41,45 41,58 1.619 34.607.459.800
15/8/2024 41,20 41,40 +1,02% 40,94 41,53 41,31 41,38 41,41 7.914 25.148.216.200
14/8/2024 40,21 40,98 +1,81% 40,21 40,98 40,69 40,84 40,98 8.143 44.198.113.900
13/8/2024 40,75 40,25 -0,52% 39,99 40,75 40,26 40,24 40,29 2.099 27.967.670.300
12/8/2024 39,80 40,46 +2,79% 39,77 40,69 40,46 40,46 40,48 2.512 27.340.316.500
9/8/2024 39,15 39,36 -0,86% 38,32 39,79 39,23 39,32 39,38 4.944 34.201.767.800
8/8/2024 39,25 39,70 +1,64% 38,90 39,70 39,45 39,70 39,71 3.717 20.098.795.100
7/8/2024 39,51 39,06 -0,15% 38,85 39,58 39,12 39,03 39,09 3.362 21.333.018.700
6/8/2024 38,55 39,12 +2,09% 38,12 39,43 38,79 39,12 39,19 6.517 24.422.300.800
5/8/2024 37,90 38,32 -0,83% 37,35 38,41 38,08 38,31 38,34 783 37.609.351.200
2/8/2024 39,92 38,64 -3,04% 38,61 39,95 38,95 38,63 38,70 7.250 33.706.687.100
1/8/2024 40,94 39,85 -1,85% 39,85 41,07 40,23 39,85 39,86 7.419 31.383.676.000
31/7/2024 40,00 40,60 +2,71% 40,00 40,60 40,34 40,50 40,60 8.765 34.166.380.100
30/7/2024 39,66 39,53 -0,73% 39,34 39,82 39,52 39,52 39,55 6.486 21.907.156.400
29/7/2024 41,00 39,82 -2,52% 39,40 41,00 39,87 39,80 39,83 2.462 30.806.991.800
26/7/2024 40,65 40,85 +0,29% 40,52 41,18 40,85 40,83 40,88 4.216 28.424.650.600
25/7/2024 40,69 40,73 -0,42% 40,32 40,88 40,67 40,72 40,82 5.985 28.085.616.100
24/7/2024 40,55 40,90 +1,01% 40,55 41,30 41,02 40,90 40,95 2.371 37.513.497.500
23/7/2024 41,01 40,49 -1,41% 40,49 41,08 40,69 40,49 40,68 8.149 32.302.241.800
22/7/2024 41,55 41,07 -1,53% 41,05 41,80 41,27 41,06 41,07 3.860 25.142.940.300
19/7/2024 41,60 41,71 +0,26% 41,10 41,86 41,69 41,77 41,72 2.987 22.928.311.100
18/7/2024 41,36 41,60 +0,12% 41,30 41,80 41,57 41,59 41,60 9.753 29.502.485.700
17/7/2024 41,17 41,55 +0,73% 41,17 41,67 41,46 41,51 41,56 346 20.834.000.200
16/7/2024 41,42 41,25 -0,51% 40,98 41,49 41,17 41,16 41,25 2.560 27.274.039.000
15/7/2024 41,00 41,46 +1,42% 40,94 41,76 41,52 41,45 41,50 1.756 38.965.531.700
12/7/2024 41,20 40,88 -0,56% 40,86 41,28 40,98 40,88 40,90 9.570 19.291.031.900
11/7/2024 40,91 41,11 +0,83% 40,84 41,28 41,07 41,10 41,12 7.944 25.857.295.500
10/7/2024 41,14 40,77 -0,29% 40,60 41,14 40,79 40,77 40,78 6.974 39.993.641.900
9/7/2024 41,24 40,89 -0,80% 40,89 41,32 41,06 40,89 40,98 6.968 36.230.417.600
8/7/2024 40,34 41,22 +2,33% 39,93 41,36 40,91 41,20 41,30 4.965 55.819.620.500
5/7/2024 39,79 40,28 +1,74% 39,66 40,44 40,15 40,23 40,28 50 87.675.388.300
4/7/2024 40,31 39,59 -1,35% 39,48 40,43 39,78 39,58 39,65 3.154 24.746.086.500
3/7/2024 41,06 40,13 -2,07% 40,13 41,46 40,81 40,13 40,15 7.844 47.490.568.100
2/7/2024 41,05 40,98 +0,27% 40,92 41,53 41,14 40,97 41,02 6.997 31.802.801.500
1/7/2024 40,52 40,87 +1,21% 40,40 41,18 40,89 40,86 40,87 2.677 24.847.281.400
28/6/2024 39,90 40,38 +1,23% 39,90 40,48 40,28 40,36 40,42 8.643 30.221.733.700
27/6/2024 39,50 39,89 +2,02% 39,50 40,08 39,83 39,89 39,97 6.760 31.202.692.400
26/6/2024 38,60 39,10 +0,51% 38,60 39,23 38,94 39,09 39,12 7.524 27.106.206.600
25/6/2024 39,05 38,90 -0,36% 38,68 39,15 38,88 38,90 38,92 6.314 25.723.253.200
24/6/2024 38,60 39,04 +1,91% 38,21 39,04 38,76 38,90 39,06 3.566 32.196.101.600
21/6/2024 38,39 38,31 -0,23% 38,25 38,70 38,35 38,31 38,41 4.045 64.050.891.100
20/6/2024 38,21 38,40 +2,02% 37,99 38,69 38,34 38,38 38,40 7.818 37.754.418.000
19/6/2024 37,81 37,64 -0,63% 37,51 38,01 37,69 37,64 37,68 754 19.533.783.200
18/6/2024 36,80 37,88 +3,36% 36,74 37,88 37,54 37,80 37,89 7.566 45.560.260.000
17/6/2024 36,49 36,65 +0,05% 36,24 36,72 36,48 36,65 36,66 3.651 73.535.340.500
14/6/2024 37,08 36,63 -1,05% 36,07 37,12 36,68 36,62 36,63 3.634 45.531.944.200
13/6/2024 37,48 37,02 -1,31% 36,72 37,79 37,19 37,02 37,10 8.698 39.118.387.500
12/6/2024 38,55 37,51 -4,48% 37,18 38,60 37,71 37,48 37,53 4.437 74.540.388.400
11/6/2024 39,53 39,27 -0,08% 39,09 39,69 39,22 39,26 39,28 7.264 70.531.299.400
10/6/2024 38,84 39,30 +1,84% 38,78 39,67 39,34 39,29 38,97 2.437 29.055.408.900
7/6/2024 39,90 38,59 -3,38% 38,57 39,96 38,96 39,27 38,60 4.199 71.994.398.200
6/6/2024 39,99 39,94 -0,03% 39,94 40,43 40,12 40,10 39,97 4.335 35.600.938.500
5/6/2024 40,13 39,95 -0,17% 39,94 40,39 40,10 39,93 39,97 3.563 28.074.909.700
4/6/2024 39,93 40,02 -0,57% 39,28 40,12 39,72 40,01 40,08 601 43.711.674.900
3/6/2024 40,70 40,25 -1,11% 40,22 40,92 40,55 40,24 40,39 4.740 38.478.153.900
31/5/2024 39,70 40,70 +3,12% 39,70 40,98 40,52 40,70 40,80 1.773 66.927.933.100
29/5/2024 39,19 39,47 +0,23% 38,91 39,63 39,37 39,47 39,48 2.537 42.767.036.000
28/5/2024 39,25 39,38 +1,76% 39,02 39,67 39,31 39,35 39,40 4.012 63.940.123.900
27/5/2024 38,41 38,70 +1,02% 38,39 38,77 38,63 38,65 38,72 7.747 11.832.674.000
24/5/2024 38,80 38,31 -0,34% 38,26 38,81 38,41 38,31 38,33 3.115 34.550.096.900
23/5/2024 38,81 38,44 -0,85% 38,38 39,27 38,68 38,42 38,44 6.017 58.316.357.600
22/5/2024 38,41 38,77 +0,94% 38,22 38,90 38,60 38,77 38,78 629 52.273.721.600
21/5/2024 38,74 38,41 -0,75% 38,41 38,98 38,61 38,40 38,43 1.211 34.388.311.400
20/5/2024 38,58 38,70 +0,34% 38,51 39,04 38,67 38,66 38,70 4.928 47.265.172.800
17/5/2024 39,19 38,57 -1,83% 38,37 39,28 38,70 38,42 38,59 6.442 69.218.026.800
16/5/2024 40,03 39,29 -1,82% 38,82 40,17 39,25 39,20 39,29 5.988 85.221.571.300
15/5/2024 39,90 40,02 -6,78% 38,82 40,32 39,58 40,00 40,02 6.624 129.789.178.600
14/5/2024 43,22 42,93 -2,74% 42,38 43,49 42,97 42,91 42,96 6.591 47.153.246.400
13/5/2024 44,33 44,14 +0,02% 43,97 44,61 44,22 44,06 44,14 180 22.408.888.900
10/5/2024 44,50 44,13 -0,76% 44,04 44,77 44,24 44,13 44,14 5.323 42.756.598.100
9/5/2024 43,50 44,47 +1,76% 43,35 44,62 44,10 44,45 44,47 7.454 38.522.117.700
8/5/2024 42,91 43,70 +1,06% 42,65 43,90 43,45 43,70 43,74 1.556 28.782.071.900
7/5/2024 42,31 43,24 +2,42% 42,25 43,24 42,90 43,22 43,25 5.072 37.634.345.600
6/5/2024 42,02 42,22 +0,50% 41,91 42,59 42,29 42,20 42,24 1.826 32.349.915.200
3/5/2024 43,02 42,01 -5,45% 41,55 43,08 42,02 41,98 42,02 5.148 75.014.194.100
2/5/2024 44,48 44,43 +0,38% 44,01 44,67 44,38 44,41 44,45 9.544 53.859.942.700
30/4/2024 44,39 44,26 -0,63% 43,78 44,50 44,14 44,26 44,32 5.826 55.962.223.100
29/4/2024 43,67 44,54 +1,81% 43,60 44,54 44,16 44,50 44,55 8.155 44.351.670.100
26/4/2024 43,22 43,75 -1,13% 43,06 43,93 43,63 43,73 43,76 5.303 39.081.803.000
25/4/2024 43,27 44,25 +2,26% 43,17 44,45 43,93 44,24 44,25 4.196 36.394.140.300
24/4/2024 43,50 43,27 -0,44% 43,21 43,96 43,47 43,26 43,42 3.010 58.005.146.000
23/4/2024 43,55 43,46 -0,69% 43,14 43,83 43,54 43,45 43,60 6.173 65.018.338.100
22/4/2024 42,95 43,76 +2,43% 42,70 43,86 43,37 43,75 43,77 3.652 56.424.410.500
19/4/2024 41,20 42,72 +4,07% 41,02 42,81 42,33 42,71 42,75 7.106 78.676.249.900
18/4/2024 41,30 41,05 -0,24% 40,85 41,97 41,37 41,04 41,09 7.194 43.255.363.900
17/4/2024 41,19 41,15 +0,15% 41,00 41,47 41,18 41,15 41,24 3.028 43.773.213.400
16/4/2024 40,64 41,09 +0,49% 40,47 41,37 41,07 41,09 41,28 5.314 44.956.034.500
15/4/2024 40,20 40,89 +1,46% 40,10 41,03 40,75 40,89 40,90 8.099 54.486.686.800
12/4/2024 41,00 40,30 -0,81% 39,97 41,43 40,59 40,29 40,30 1.764 41.888.466.100
11/4/2024 40,92 40,63 -0,90% 40,63 41,14 40,85 40,62 40,63 8.287 29.497.548.900
10/4/2024 39,70 41,00 +3,02% 39,70 41,06 40,75 40,97 41,01 4.098 63.697.057.000
9/4/2024 39,93 39,80 +0,51% 39,16 39,99 39,62 39,79 39,82 9.719 36.062.652.100
8/4/2024 38,90 39,60 +1,43% 38,56 39,74 39,22 39,58 39,61 5.530 44.860.633.800
5/4/2024 39,02 39,04 -0,20% 38,14 39,50 38,87 39,03 39,06 4.795 57.966.751.700
4/4/2024 39,32 39,12 -0,46% 38,70 40,83 39,87 39,12 39,24 5.404 140.540.182.000
3/4/2024 39,77 39,30 -0,78% 39,06 39,82 39,36 39,30 39,32 3.485 45.466.232.800
2/4/2024 38,76 39,61 +2,72% 38,66 39,69 39,33 39,60 39,63 7.940 50.953.689.200
1/4/2024 38,33 38,56 +0,73% 38,06 38,70 38,39 38,51 38,61 5.668 30.056.302.700
28/3/2024 37,30 38,28 +2,46% 37,07 38,33 37,91 38,25 38,31 2.922 40.465.595.500
27/3/2024 36,91 37,36 +1,22% 36,65 37,37 37,11 37,36 37,38 1.293 19.114.284.200
26/3/2024 37,30 36,91 -1,10% 36,80 37,44 37,02 36,89 36,94 3.276 33.248.972.100
25/3/2024 36,90 37,32 +1,25% 36,90 37,54 37,30 37,32 37,39 1.128 29.982.368.400
22/3/2024 36,60 36,86 +0,79% 36,18 36,96 36,68 36,82 36,88 7.580 32.650.268.100
21/3/2024 37,33 36,57 -2,04% 36,40 37,70 36,80 36,51 36,57 9.617 60.511.567.000
20/3/2024 36,71 37,33 +2,08% 36,25 37,40 36,94 37,28 37,33 8.453 51.599.074.700
19/3/2024 36,98 36,57 -1,11% 36,21 37,49 36,97 36,56 36,61 8.895 55.986.386.900
18/3/2024 36,95 36,98 +0,85% 35,85 37,08 36,55 36,86 36,98 8.159 48.526.656.200
15/3/2024 36,66 36,67 -0,22% 36,45 37,00 36,63 36,56 36,68 3.538 69.794.744.200
14/3/2024 37,20 36,75 -0,68% 36,59 37,57 36,94 36,74 36,76 202 61.729.261.300
13/3/2024 37,47 37,00 -0,99% 36,94 37,86 37,23 37,00 37,01 3.436 75.551.089.300
12/3/2024 37,00 37,37 +3,03% 36,79 37,75 37,19 37,35 37,37 2.059 104.067.170.500
11/3/2024 36,70 36,27 -1,92% 36,14 37,97 36,93 36,26 36,27 7.204 174.493.607.400
8/3/2024 36,78 36,98 -10,37% 35,47 37,96 36,63 0,00 0,00 6.492 298.721.872.800
7/3/2024 41,32 41,26 -0,58% 41,12 41,73 41,38 41,26 41,29 1.775 32.398.663.700
6/3/2024 41,02 41,50 +1,72% 40,90 41,50 41,32 41,48 41,50 3.415 80.858.187.000
5/3/2024 41,08 40,80 -0,61% 40,42 41,19 40,81 40,79 40,81 257 41.374.965.100
4/3/2024 41,31 41,05 -0,39% 40,88 41,84 41,20 41,03 41,05 7.622 34.735.416.300
1/3/2024 41,38 41,21 -0,02% 41,18 41,86 41,50 41,21 41,30 7.730 40.097.060.900
29/2/2024 41,75 41,22 -0,91% 40,74 42,40 41,24 41,17 41,23 6.451 77.855.867.700
28/2/2024 43,82 41,60 -5,39% 41,25 44,29 42,40 41,60 41,61 7.100 73.657.210.700
27/2/2024 44,38 43,97 -0,25% 43,71 44,38 43,95 43,91 43,97 7.568 35.988.963.000
26/2/2024 43,60 44,08 +1,05% 43,44 44,29 43,90 44,05 44,08 2.790 29.418.443.300
23/2/2024 43,67 43,62 -0,27% 42,98 43,73 43,41 0,00 0,00 466 57.753.930.100
22/2/2024 43,90 43,74 +0,07% 42,99 43,95 43,45 43,59 43,75 5.555 41.591.607.100
21/2/2024 43,60 43,71 +0,25% 43,43 44,04 43,74 43,71 43,72 6.896 34.377.726.700
20/2/2024 44,42 43,60 -2,00% 43,32 44,46 43,74 43,59 43,61 5.018 76.231.539.500
19/2/2024 44,29 44,49 +0,43% 44,13 44,50 44,36 44,40 44,49 9.052 16.569.340.700
16/2/2024 43,30 44,30 +1,82% 43,24 44,31 44,10 44,21 44,30 3.501 56.442.831.800
15/2/2024 42,37 43,51 +2,84% 42,04 43,51 42,98 43,49 43,55 306 39.181.990.400
14/2/2024 42,53 42,31 -1,01% 42,08 42,66 42,31 42,26 42,31 886 24.094.000.200
9/2/2024 43,23 42,74 -1,13% 42,52 43,54 42,85 0,00 0,00 9.408 51.402.185.800
8/2/2024 43,37 43,23 -0,35% 43,03 43,62 43,24 43,15 43,24 401 34.654.460.800
7/2/2024 42,95 43,38 +0,95% 42,75 43,45 43,06 43,37 43,38 8.030 50.501.278.900
6/2/2024 42,42 42,97 +1,51% 42,42 43,37 43,03 42,96 42,97 8.070 55.929.132.700
5/2/2024 42,21 42,33 0,00% 42,02 42,82 42,44 42,31 42,35 78 46.964.546.200
2/2/2024 43,00 42,33 -1,47% 42,27 43,28 42,64 42,31 42,40 475 50.312.718.800
1/2/2024 42,60 42,96 +1,90% 42,28 43,79 43,04 42,96 43,01 9.616 77.521.045.600
31/1/2024 42,17 42,16 -0,02% 42,00 42,93 42,33 42,15 42,50 2.380 57.565.842.000
30/1/2024 42,19 42,17 -0,45% 42,12 42,74 42,33 42,16 42,30 7.215 32.671.286.900
29/1/2024 42,04 42,36 +0,95% 41,58 42,56 42,13 42,36 42,37 6.364 38.057.227.000
26/1/2024 40,89 41,96 +2,19% 40,81 42,34 41,74 41,92 41,98 4.230 43.669.178.400
25/1/2024 39,63 41,06 +4,64% 39,59 41,15 40,57 41,06 41,07 3.640 53.262.762.100
24/1/2024 39,70 39,24 -0,93% 39,09 40,06 39,58 39,20 39,24 6.202 41.694.719.400
23/1/2024 39,18 39,61 +1,46% 38,86 39,84 39,39 39,59 39,62 8.961 34.707.532.900
22/1/2024 38,81 39,04 +0,23% 38,60 39,25 39,02 39,02 39,05 2.814 23.967.164.400
19/1/2024 39,10 38,95 -0,08% 38,59 39,46 38,86 38,84 38,95 1.734 22.753.176.300
18/1/2024 39,44 38,98 -0,74% 38,83 39,48 39,04 38,97 39,08 7.355 39.094.033.300
17/1/2024 39,35 39,27 -0,83% 39,14 39,57 39,31 39,27 39,29 174 51.446.268.700
16/1/2024 40,00 39,60 -1,10% 39,59 40,25 39,74 39,59 39,65 3.070 47.290.048.800
15/1/2024 39,36 40,04 +1,01% 39,31 40,04 39,83 39,86 40,04 6.746 9.394.028.200
12/1/2024 39,90 39,64 +0,53% 39,61 40,07 39,77 39,64 39,78 8.471 20.538.047.400
11/1/2024 39,21 39,43 +1,02% 39,00 39,64 39,33 39,43 39,46 5.068 33.447.617.300
10/1/2024 39,49 39,03 -0,99% 38,89 39,63 39,13 39,00 39,03 9.579 47.524.385.800
9/1/2024 39,92 39,42 -0,55% 39,33 40,08 39,51 39,41 39,42 8.040 49.372.368.800
8/1/2024 39,80 39,64 -1,86% 39,01 39,99 39,47 39,63 39,69 9.619 38.683.756.800
5/1/2024 40,29 40,39 +0,87% 39,98 40,72 40,35 40,38 40,39 4.462 27.676.929.400
4/1/2024 40,79 40,04 -1,62% 40,04 41,28 40,67 40,04 40,15 1.425 43.440.489.300
3/1/2024 39,38 40,70 +3,40% 39,34 40,92 40,50 40,69 40,75 1.184 39.698.287.800
2/1/2024 39,00 39,36 +0,97% 39,00 39,63 39,34 39,32 39,37 2.464 26.530.605.100
28/12/2023 39,03 38,98 -0,41% 38,83 39,17 38,99 38,97 39,03 3.163 45.808.196.300
27/12/2023 39,22 39,14 -0,15% 38,94 39,33 39,09 39,12 39,14 8.761 19.836.629.800
26/12/2023 38,65 39,20 +1,50% 38,65 39,24 39,07 39,07 39,22 3 18.517.328.100
22/12/2023 38,25 38,62 +1,34% 38,11 38,62 38,44 38,57 38,63 6.211 28.626.504.900
21/12/2023 38,13 38,11 0,00% 37,80 38,32 38,03 38,09 38,11 2.846 21.817.054.500
20/12/2023 38,18 38,11 +0,18% 37,95 38,56 38,25 38,11 38,12 8.294 49.183.066.100
19/12/2023 37,96 38,04 +0,66% 37,52 38,09 37,88 37,99 38,05 34 38.627.607.800
18/12/2023 37,50 37,79 +2,05% 37,36 38,27 37,86 37,75 37,79 5.108 34.475.719.300
15/12/2023 37,37 37,03 -0,78% 36,89 37,98 37,25 37,03 37,04 5.536 44.445.290.600
14/12/2023 36,90 37,32 +2,33% 36,63 37,49 37,06 37,19 37,33 2.494 52.134.618.900
13/12/2023 36,08 36,47 +1,33% 35,90 36,52 36,16 36,36 36,47 3.728 48.908.310.300
12/12/2023 36,49 35,99 -1,53% 35,70 36,70 36,02 35,99 36,03 9.797 18.241.020.600
11/12/2023 36,60 36,55 -0,30% 36,40 36,83 36,57 36,51 36,59 3.506 18.552.755.800
8/12/2023 35,70 36,66 +3,41% 35,47 36,81 36,27 36,62 36,67 6.574 35.509.961.100
7/12/2023 35,55 35,45 +0,31% 35,06 36,14 35,48 35,43 35,45 6.175 33.890.488.800
6/12/2023 36,05 35,34 -2,38% 35,30 36,23 35,59 35,32 35,36 8.332 40.033.818.800
5/12/2023 36,60 36,20 -0,74% 36,14 36,68 36,30 36,18 36,20 3.847 47.610.172.000
4/12/2023 37,05 36,47 -1,96% 36,39 37,20 36,67 36,47 36,55 4.413 40.215.828.500
1/12/2023 37,60 37,20 -1,33% 37,20 37,72 37,48 37,20 37,25 5.051 26.751.939.500
30/11/2023 37,56 37,70 +0,94% 37,17 38,21 37,61 37,69 37,71 68 60.152.303.800
29/11/2023 38,15 37,35 -1,32% 37,15 38,29 37,41 37,35 37,38 7.440 32.299.973.200
28/11/2023 37,50 37,85 +0,93% 37,50 38,09 37,83 37,74 37,85 2.707 29.203.716.700
27/11/2023 37,52 37,50 -0,66% 37,01 37,86 37,37 37,37 37,50 7.117 35.420.395.100
24/11/2023 37,70 37,75 -0,29% 37,34 38,51 37,89 37,75 37,89 6.382 45.211.665.400
23/11/2023 37,69 37,86 +0,45% 37,39 37,86 37,67 37,81 37,88 7.307 10.566.542.900
22/11/2023 37,40 37,69 -3,36% 36,63 37,69 37,27 37,60 37,70 9.887 60.099.149.300
21/11/2023 38,98 39,00 -0,99% 38,54 39,22 38,84 38,97 39,00 7.789 52.139.951.100
20/11/2023 39,52 39,39 -0,33% 38,71 39,89 39,36 39,37 39,40 8.841 64.414.305.100
17/11/2023 38,15 39,52 +4,22% 38,15 39,85 39,31 39,50 39,55 9.687 60.881.285.900
16/11/2023 38,49 37,92 -2,02% 37,72 38,98 38,09 37,89 37,93 6.491 65.887.746.500
14/11/2023 38,32 38,70 +1,15% 38,10 38,72 38,46 38,65 38,70 6.197 52.503.778.400
13/11/2023 37,43 38,26 +2,24% 37,42 38,27 38,06 38,15 38,26 3.526 35.736.147.400
10/11/2023 37,37 37,42 -0,32% 37,19 37,75 37,47 37,39 37,43 1.449 22.741.439.700
9/11/2023 37,06 37,54 +2,12% 36,96 37,81 37,45 37,54 37,56 5.135 55.912.299.300
8/11/2023 37,44 36,76 -2,36% 36,48 37,48 36,86 36,69 36,76 1.864 43.764.131.700
7/11/2023 37,99 37,65 -2,21% 37,33 38,38 37,65 37,64 37,68 8.440 57.194.664.000
6/11/2023 38,91 38,50 -0,26% 38,43 39,17 38,74 38,49 38,59 8.177 41.050.601.400
3/11/2023 38,99 38,60 +0,84% 38,05 38,99 38,55 38,51 38,60 4.975 37.276.614.200
1/11/2023 37,99 38,28 +1,16% 37,90 38,73 38,32 38,20 38,29 474 51.469.643.200
31/10/2023 38,17 37,84 -0,86% 37,43 38,24 37,79 37,83 37,84 1.054 24.624.809.800
30/10/2023 38,67 38,17 -0,81% 37,83 38,87 38,09 38,11 38,18 4.976 32.208.318.900
27/10/2023 39,31 38,48 -0,72% 38,13 39,63 38,61 38,45 38,50 5.883 51.581.729.400
26/10/2023 38,91 38,76 -0,74% 38,08 38,97 38,52 38,72 38,77 2.373 36.607.831.500
25/10/2023 39,11 39,05 +0,28% 38,73 39,28 38,95 39,03 39,07 9.819 36.547.341.500
24/10/2023 38,80 38,94 +1,54% 38,27 39,16 38,80 38,94 38,95 276 63.870.178.300
23/10/2023 39,63 38,35 -6,03% 38,23 39,69 38,85 38,35 38,39 875 81.047.650.900
20/10/2023 41,62 40,81 -1,09% 40,42 41,86 40,90 40,78 40,83 6.034 45.429.574.700
19/10/2023 41,49 41,26 -0,72% 40,96 41,50 41,18 41,25 41,30 717 73.172.931.300
18/10/2023 40,90 41,56 +2,34% 40,89 41,80 41,45 41,55 41,57 5.474 118.984.660.900
17/10/2023 39,63 40,61 +2,27% 39,55 40,75 40,41 40,61 40,66 5.869 48.795.225.200
16/10/2023 39,45 39,71 +0,99% 38,86 39,91 39,45 39,69 39,82 8.351 44.054.877.800
13/10/2023 38,78 39,32 +3,15% 38,75 39,49 39,24 39,31 39,35 5.328 57.790.780.600
11/10/2023 38,14 38,12 -0,34% 37,36 38,22 37,86 38,08 38,13 5.900 38.633.084.500
10/10/2023 37,90 38,25 +1,03% 37,58 38,25 37,97 38,24 38,25 8.377 34.940.749.100
9/10/2023 37,10 37,86 +4,10% 37,05 38,06 37,69 37,86 37,87 7.874 43.565.238.100
6/10/2023 35,11 36,37 +2,51% 35,11 36,65 36,09 36,35 36,39 9.561 42.378.102.400
5/10/2023 35,58 35,48 -0,39% 35,27 35,82 35,48 35,48 35,52 4.671 28.783.918.200
4/10/2023 36,50 35,62 -3,02% 35,32 36,58 35,73 35,60 35,63 1.150 74.627.227.400
3/10/2023 36,93 36,73 -1,18% 36,52 37,22 36,84 36,73 36,75 6.391 36.456.160.600
2/10/2023 37,82 37,17 -1,90% 36,98 38,07 37,24 37,15 37,20 1.903 30.985.583.900
29/9/2023 37,58 37,89 +1,01% 37,47 37,89 37,71 37,89 37,90 2.918 38.659.159.700
28/9/2023 37,64 37,51 -0,50% 37,31 37,78 37,48 37,47 37,52 4.378 32.250.428.400
27/9/2023 36,81 37,70 +3,71% 36,81 37,70 37,35 37,66 37,70 7.230 58.077.523.900
26/9/2023 36,98 36,35 -2,76% 36,35 37,19 36,61 36,35 36,57 5.930 46.795.796.300
25/9/2023 37,17 37,38 +0,65% 37,09 37,50 37,29 37,36 37,38 6.282 14.662.088.700
22/9/2023 37,12 37,14 +0,73% 36,96 37,47 37,22 37,14 37,16 2.081 27.553.654.300
21/9/2023 37,05 36,87 -1,44% 36,82 37,53 37,07 36,87 36,94 454 54.287.395.700
20/9/2023 37,36 37,41 +0,13% 37,12 37,71 37,49 37,40 37,41 3.925 30.584.771.600
19/9/2023 37,43 37,36 0,00% 37,26 37,88 37,53 37,32 37,36 512 49.369.412.800
18/9/2023 37,21 37,36 +1,25% 37,13 38,09 37,51 37,33 37,38 6.046 41.413.056.000
15/9/2023 37,40 36,90 -1,47% 36,90 37,55 36,97 36,89 37,14 9.144 74.841.640.600
14/9/2023 36,44 37,45 +2,94% 36,44 37,53 37,26 37,41 37,45 6.063 41.192.987.300
13/9/2023 36,86 36,38 -1,30% 36,38 36,99 36,66 36,37 36,42 5.484 37.534.474.100
12/9/2023 36,66 36,86 +1,10% 36,63 37,09 36,90 36,80 36,88 8.087 22.274.470.000
11/9/2023 36,71 36,46 -0,68% 36,40 37,00 36,58 36,43 36,47 7.062 49.181.027.500
8/9/2023 36,81 36,71 -0,78% 36,50 37,17 36,76 36,69 36,72 195 45.528.451.100
6/9/2023 36,78 37,00 +0,49% 36,73 37,46 37,10 36,99 37,08 9.550 45.491.145.400
5/9/2023 35,06 36,82 +4,60% 35,00 37,00 36,42 36,82 36,83 8.316 90.781.127.800
4/9/2023 35,66 35,20 -1,37% 35,14 35,80 35,35 35,20 35,30 2.264 20.143.645.300
1/9/2023 34,91 35,69 +3,33% 34,68 35,81 35,29 35,69 35,70 3.585 107.579.666.400
31/8/2023 35,65 34,54 -2,70% 34,14 35,75 34,86 34,54 34,56 1.762 66.747.896.700
30/8/2023 35,68 35,50 -0,08% 35,44 35,74 35,56 35,50 35,51 8.235 20.846.275.800
29/8/2023 35,50 35,53 +0,37% 35,20 35,60 35,45 35,45 35,53 5.590 27.482.184.800
28/8/2023 35,02 35,40 +1,03% 34,87 35,45 35,22 35,37 35,41 1.933 26.062.405.900
25/8/2023 35,42 35,04 -0,79% 34,72 35,68 35,02 35,00 35,04 337 48.480.308.400
24/8/2023 35,32 35,32 -0,25% 35,07 35,84 35,45 35,32 35,40 3.529 29.195.480.800
23/8/2023 34,07 35,41 +5,70% 34,07 35,42 35,02 35,36 35,41 9 91.633.674.200
22/8/2023 33,27 33,50 -1,90% 33,13 33,54 33,34 33,48 33,52 2.966 24.949.960.100
21/8/2023 34,60 34,15 -0,99% 33,85 35,05 34,25 34,09 34,17 3.561 34.201.060.400
18/8/2023 34,33 34,49 +0,58% 34,07 34,61 34,40 34,48 34,49 383 26.730.371.800
17/8/2023 34,71 34,29 -0,75% 34,29 35,14 34,67 34,29 34,31 9.158 41.421.789.200
16/8/2023 33,68 34,55 +2,95% 33,68 34,96 34,60 34,53 34,55 779 79.574.253.500
15/8/2023 35,14 33,56 -0,21% 33,52 35,32 34,31 33,55 33,56 4.548 54.734.225.900
14/8/2023 33,40 33,63 +0,48% 33,28 33,74 33,50 33,62 33,64 1.182 26.365.700.800
11/8/2023 33,42 33,47 +0,06% 33,07 34,03 33,58 33,47 33,48 3.910 34.910.321.000
10/8/2023 33,20 33,45 -0,03% 32,99 33,65 33,42 33,43 33,46 3.984 46.025.877.700
9/8/2023 33,11 33,46 +1,15% 32,96 33,63 33,34 33,45 33,46 9.966 44.064.968.100
8/8/2023 32,71 33,08 -0,06% 32,52 33,32 32,98 33,05 33,11 2.917 28.331.176.000
7/8/2023 32,88 33,10 +0,67% 32,83 33,34 33,08 33,08 33,11 5.359 33.864.946.000
4/8/2023 33,63 32,88 -4,20% 32,25 34,03 33,04 32,87 32,88 769 131.564.474.900
3/8/2023 34,31 34,32 +1,42% 34,06 34,53 34,28 34,32 34,36 3.819 29.138.682.700
2/8/2023 33,88 33,84 -0,70% 33,27 34,01 33,61 33,82 33,84 2.717 39.232.169.800
1/8/2023 34,71 34,08 -2,10% 33,36 34,72 34,08 34,08 34,09 7.968 65.039.401.300
31/7/2023 33,50 34,81 +5,26% 33,50 34,83 34,50 34,74 34,81 4.340 60.405.229.400
28/7/2023 32,70 33,07 +1,69% 32,50 33,18 32,93 33,07 33,08 3.624 26.350.448.900
27/7/2023 34,10 32,52 -5,63% 32,50 34,18 33,17 32,52 32,53 3.876 53.425.146.700
26/7/2023 34,55 34,46 -0,43% 34,02 34,75 34,26 34,45 34,46 5.681 54.123.736.200
25/7/2023 34,50 34,61 +1,79% 33,80 34,68 34,28 34,60 34,61 3.639 32.841.854.200
24/7/2023 33,40 34,00 +2,07% 33,40 34,04 33,88 34,00 34,01 9.099 47.405.599.700
21/7/2023 32,83 33,31 +1,83% 32,65 33,49 33,27 33,31 33,36 433 54.821.645.000
20/7/2023 32,46 32,71 +0,77% 32,24 32,85 32,64 32,70 32,72 9.374 40.400.165.100
19/7/2023 32,15 32,46 +0,56% 32,00 32,60 32,26 32,45 32,46 5.253 35.939.818.800
18/7/2023 32,51 32,28 -0,86% 32,20 32,78 32,38 32,28 32,30 5.248 27.303.414.600
17/7/2023 32,00 32,56 +0,03% 31,44 32,68 32,10 32,55 32,57 736 44.547.805.800
14/7/2023 33,03 32,55 -2,11% 32,42 33,19 32,75 32,50 32,55 8.417 45.749.575.900
13/7/2023 32,80 33,25 +1,46% 32,78 33,38 33,18 33,24 33,25 5.216 32.624.560.000
12/7/2023 32,87 32,77 -0,30% 32,75 33,54 32,98 32,75 32,77 6.572 40.335.010.400
11/7/2023 33,08 32,87 -0,78% 32,75 33,27 32,96 32,87 32,88 5.672 31.429.743.500
10/7/2023 32,84 33,13 0,00% 32,78 33,43 33,23 33,13 33,14 9.791 23.257.393.600
7/7/2023 33,46 33,13 -0,54% 33,07 33,87 33,34 33,10 33,16 2.843 27.610.631.800
6/7/2023 33,48 33,31 -1,27% 32,93 33,70 33,23 33,30 33,32 7.428 41.953.279.200
5/7/2023 33,72 33,74 -0,03% 33,32 34,16 33,73 33,73 33,74 6.089 47.671.129.500
4/7/2023 33,66 33,75 +0,24% 33,53 34,03 33,79 33,74 33,76 7.549 10.412.621.300
3/7/2023 33,41 33,67 +1,72% 33,40 33,84 33,64 33,67 33,69 1.412 34.503.467.600
30/6/2023 34,95 33,10 -5,13% 33,07 34,95 33,65 33,08 33,10 7.998 67.209.132.800
29/6/2023 34,65 34,89 +1,10% 34,49 34,96 34,77 34,87 34,93 6.705 38.671.599.800
28/6/2023 34,29 34,51 +0,73% 34,22 34,92 34,62 34,51 34,52 8.642 35.133.229.100
27/6/2023 34,61 34,26 -0,87% 33,94 34,82 34,27 34,25 34,27 519 43.687.253.800
26/6/2023 33,80 34,56 +1,95% 33,80 34,73 34,45 34,55 34,59 5.819 44.328.288.800
23/6/2023 34,82 33,90 -3,39% 33,42 34,87 34,17 33,89 33,90 9.017 40.512.037.100
22/6/2023 35,34 35,09 -1,65% 34,76 35,49 35,07 35,05 35,10 7.287 47.971.128.400
21/6/2023 34,73 35,68 +3,99% 34,64 35,85 35,51 35,65 35,69 1.587 60.382.851.100
20/6/2023 34,08 34,31 +0,26% 33,46 34,40 34,09 34,20 34,32 5.780 68.431.523.600
19/6/2023 33,39 34,22 +2,49% 33,29 34,24 34,02 34,17 34,22 9.639 19.355.669.500
16/6/2023 33,12 33,39 +0,60% 32,84 33,67 33,37 33,39 33,40 6.434 68.337.056.000
15/6/2023 33,65 33,19 -1,48% 33,07 34,40 33,77 33,18 33,20 8.974 67.183.654.900
14/6/2023 32,47 33,69 +4,30% 32,35 33,69 33,38 33,50 33,69 9.455 117.911.738.500
13/6/2023 32,78 32,30 -5,50% 31,99 32,78 32,27 32,29 32,30 1.733 80.367.681.700
12/6/2023 33,75 34,18 +1,27% 33,57 34,41 34,00 34,15 34,19 8.475 81.073.940.300
9/6/2023 32,40 33,75 +4,81% 32,29 33,79 33,22 33,74 33,76 7.163 62.468.566.000
7/6/2023 31,85 32,20 +3,11% 31,63 32,25 32,03 32,17 32,20 2.533 66.312.716.800
6/6/2023 30,59 31,23 +2,03% 30,32 31,37 31,03 31,18 31,25 3.781 53.930.536.800
5/6/2023 30,64 30,61 +0,62% 30,39 30,96 30,58 30,55 30,61 2.392 24.614.028.400
2/6/2023 30,67 30,42 +1,20% 30,23 30,74 30,47 30,39 30,42 8.088 32.056.971.000
1/6/2023 29,31 30,06 +2,91% 29,25 30,15 29,88 30,05 30,07 9.329 39.923.806.100
31/5/2023 29,21 29,21 -1,22% 28,94 29,58 29,25 29,21 29,23 5.664 53.233.356.500
30/5/2023 29,79 29,57 -0,94% 29,37 29,95 29,57 29,56 29,59 5.591 50.505.226.600
29/5/2023 29,88 29,85 -0,63% 29,61 30,04 29,78 29,85 29,86 9.586 10.734.739.100
26/5/2023 29,88 30,04 +1,66% 29,58 30,05 29,87 30,03 30,05 3.130 29.068.126.600
25/5/2023 29,99 29,55 -0,74% 29,32 29,99 29,61 29,55 29,59 9.921 31.269.226.900
24/5/2023 29,30 29,77 +1,09% 29,21 29,94 29,65 29,73 29,77 4.544 21.287.132.600
23/5/2023 29,00 29,45 +2,08% 28,87 29,73 29,45 29,45 29,47 7.100 30.915.874.800
22/5/2023 29,28 28,85 -1,50% 28,75 29,58 28,98 28,84 28,85 2.759 30.304.595.400
19/5/2023 29,50 29,29 +0,48% 29,17 29,57 29,30 29,26 29,30 6.841 38.808.549.000
18/5/2023 28,93 29,15 +0,45% 28,58 29,18 28,93 29,15 29,16 3.289 65.195.738.600
17/5/2023 29,53 29,02 -0,62% 28,81 29,64 29,11 29,01 29,02 2.414 72.233.091.300
16/5/2023 28,56 29,20 +2,24% 28,56 29,99 29,43 29,19 29,20 180 93.049.910.200
15/5/2023 28,72 28,56 -1,99% 28,25 28,96 28,55 28,55 28,56 8.959 51.546.970.000
12/5/2023 28,04 29,14 +3,52% 28,04 29,82 29,11 29,11 29,15 8.074 58.834.325.300
11/5/2023 27,17 28,15 +2,40% 26,83 28,45 27,76 28,14 28,15 7.021 56.345.617.600
10/5/2023 27,32 27,49 +0,18% 27,10 27,76 27,46 27,49 27,53 2.853 26.133.929.400
9/5/2023 27,16 27,44 +0,77% 27,00 27,61 27,42 27,42 27,45 757 22.274.013.500
8/5/2023 27,20 27,23 +1,64% 26,98 27,49 27,24 27,23 27,26 1.779 22.430.893.300
5/5/2023 26,00 26,79 +4,20% 25,89 26,85 26,37 26,78 26,80 5.645 28.731.335.400
4/5/2023 25,62 25,71 +1,46% 25,26 26,11 25,63 25,70 25,72 5.691 28.313.798.000
3/5/2023 25,32 25,34 -0,55% 25,21 25,75 25,45 25,34 25,36 1.882 33.560.906.200
2/5/2023 26,50 25,48 -4,46% 25,33 26,61 25,64 25,47 25,50 1.076 56.479.647.100
28/4/2023 26,62 26,67 -7,72% 25,87 27,10 26,58 26,66 26,67 5.792 90.728.692.800
27/4/2023 29,82 28,90 -2,66% 28,74 30,10 29,15 28,88 28,90 8.222 86.162.633.800
26/4/2023 30,05 29,69 -1,43% 29,67 30,23 29,79 29,68 29,69 5.525 60.431.319.000
25/4/2023 30,30 30,12 -0,53% 29,78 30,56 30,05 30,10 30,12 845 46.964.672.400
24/4/2023 29,75 30,28 +1,54% 29,63 30,38 30,15 30,23 30,29 4.962 41.809.704.800
20/4/2023 29,84 29,82 +0,30% 29,40 30,15 29,83 29,80 29,82 4.853 23.018.344.300
19/4/2023 30,51 29,73 -3,19% 29,65 30,56 29,98 29,73 29,74 5.825 54.995.814.000
18/4/2023 30,04 30,71 +2,57% 29,82 30,94 30,53 30,69 30,71 5.277 48.792.491.100
17/4/2023 29,73 29,94 +0,40% 29,69 30,16 29,92 29,92 29,94 8.870 32.281.963.800
14/4/2023 29,31 29,82 +1,50% 29,23 29,83 29,66 29,81 29,82 4.409 26.025.814.300
13/4/2023 29,22 29,38 +1,17% 29,11 29,48 29,31 29,36 29,38 6.771 28.781.108.700
12/4/2023 29,25 29,04 +0,07% 28,64 29,40 29,10 29,03 29,04 7.742 48.237.478.600
11/4/2023 28,41 29,02 +4,39% 27,99 29,08 28,57 29,01 29,02 4.897 51.690.910.600
10/4/2023 27,20 27,80 +2,66% 27,17 27,82 27,64 27,75 27,80 2.992 22.876.714.700
6/4/2023 27,38 27,08 -1,17% 26,99 27,47 27,19 27,07 27,08 7.125 18.946.606.000
5/4/2023 27,28 27,40 +0,15% 26,49 27,60 27,04 27,40 27,41 9.337 43.287.537.900
4/4/2023 27,96 27,36 -1,41% 27,24 27,99 27,52 27,35 27,36 5.695 19.189.870.600
3/4/2023 27,24 27,75 +4,76% 26,92 27,77 27,44 27,71 27,75 9.808 33.588.048.400
31/3/2023 27,09 26,49 -2,18% 26,31 27,30 26,69 26,46 26,49 7.556 45.437.862.900
30/3/2023 27,16 27,08 +1,12% 26,63 27,28 26,88 27,01 27,08 9.178 26.987.156.200
29/3/2023 26,57 26,78 +1,06% 26,31 26,86 26,63 26,78 26,79 7.628 29.163.899.400
28/3/2023 26,01 26,50 +1,73% 25,94 26,50 26,32 26,50 26,51 6.952 28.765.185.900
27/3/2023 26,00 26,05 +1,52% 25,61 26,17 25,88 26,05 26,07 8.684 26.106.749.900
24/3/2023 25,57 25,66 +0,35% 25,25 25,94 25,69 25,66 25,67 886 29.536.308.200
23/3/2023 26,18 25,57 -1,96% 25,43 26,55 25,92 25,55 25,57 7.486 42.204.516.500
22/3/2023 26,32 26,08 -0,87% 25,95 26,45 26,18 26,07 26,08 5.326 19.133.381.400
21/3/2023 25,94 26,31 +2,21% 25,93 26,55 26,32 26,31 26,32 1.985 20.040.729.200
20/3/2023 26,50 25,74 -2,35% 25,66 26,65 25,89 25,74 25,75 1.709 28.779.425.400
17/3/2023 26,00 26,36 +0,42% 25,70 26,37 26,25 26,33 26,36 9.252 66.537.120.000
16/3/2023 26,37 26,25 -0,38% 25,97 26,53 26,26 26,24 26,29 5.554 26.072.544.000
15/3/2023 26,60 26,35 -2,44% 25,70 26,69 26,24 26,34 26,35 4.540 51.183.716.500
14/3/2023 27,63 27,01 -1,78% 26,86 28,07 27,38 27,00 27,01 7.728 25.920.792.500
13/3/2023 27,94 27,50 -3,17% 27,36 28,09 27,69 27,48 27,51 2.254 28.261.551.100
10/3/2023 28,29 28,40 -0,70% 28,23 28,93 28,51 28,39 28,40 7.856 38.175.650.100
9/3/2023 28,83 28,60 -1,24% 28,55 29,74 29,04 28,60 28,61 4.348 42.901.277.100
8/3/2023 28,59 28,96 +1,54% 28,50 29,38 28,97 28,93 28,96 3.793 48.315.252.300
7/3/2023 29,11 28,52 -3,03% 28,25 29,24 28,70 28,51 28,53 1.166 34.093.085.400
6/3/2023 29,00 29,41 +1,48% 28,74 29,47 29,23 29,41 29,45 7.411 35.861.934.200
3/3/2023 27,95 28,98 +3,65% 27,77 29,03 28,55 28,98 28,99 3.909 39.999.813.000
2/3/2023 28,94 27,96 -2,75% 27,78 29,18 28,39 27,96 27,99 4.693 46.814.830.400
1/3/2023 28,80 28,75 0,00% 27,38 28,87 28,08 28,74 28,75 5.314 71.350.121.700
28/2/2023 30,04 28,75 -4,39% 28,75 30,72 29,40 28,74 28,80 585 84.356.716.400
27/2/2023 29,44 30,07 +1,66% 29,36 30,42 30,02 30,07 30,08 8.547 49.856.426.900
24/2/2023 30,03 29,58 -1,50% 29,47 30,17 29,74 29,58 29,60 4.768 44.387.082.400
23/2/2023 28,95 30,03 +3,73% 28,95 30,32 29,95 30,03 30,07 8.929 47.379.983.300
22/2/2023 29,09 28,95 -2,49% 28,95 29,43 29,13 28,95 29,07 1.290 28.012.911.600
17/2/2023 30,12 29,69 -1,53% 29,69 30,13 29,86 29,69 29,77 6.589 29.810.220.800
16/2/2023 30,00 30,15 -0,10% 30,00 30,48 30,28 30,15 30,20 980 30.322.579.900
15/2/2023 29,83 30,18 +0,43% 29,71 30,40 30,15 30,18 30,19 5.668 40.320.025.700
14/2/2023 30,23 30,05 -0,60% 29,98 30,44 30,16 30,05 30,07 3.464 30.028.485.900
13/2/2023 30,00 30,23 +0,50% 29,62 30,35 30,05 30,22 30,23 1.486 35.071.443.400
10/2/2023 29,27 30,08 +2,73% 29,27 30,25 29,60 30,07 30,08 4.063 65.600.801.800
9/2/2023 29,26 29,28 0,00% 29,08 29,56 29,31 29,26 29,29 572 32.503.731.700
8/2/2023 28,91 29,28 +2,02% 28,73 29,35 29,12 29,27 29,30 7.332 21.743.367.800
7/2/2023 28,95 28,70 -0,52% 28,42 29,25 28,80 28,70 28,71 8.963 27.772.374.700
6/2/2023 27,85 28,85 +3,63% 27,85 29,02 28,50 28,85 28,86 3.149 28.427.075.200
3/2/2023 27,50 27,84 +1,20% 27,39 28,43 27,87 27,82 27,84 5.399 38.650.645.000
2/2/2023 28,80 27,51 -4,74% 27,36 28,97 27,98 27,50 27,52 2.749 48.433.104.400
1/2/2023 29,46 28,88 -1,97% 28,59 29,87 29,04 28,88 28,90 8.682 39.887.743.800
31/1/2023 28,99 29,46 +1,62% 28,73 29,54 29,17 29,45 29,47 1.863 40.064.020.500
30/1/2023 29,24 28,99 +0,31% 28,66 29,32 28,97 28,96 28,99 6.536 25.743.482.700
27/1/2023 29,58 28,90 -2,27% 28,70 29,59 28,95 28,89 28,90 1.030 31.876.307.400
26/1/2023 30,42 29,57 -2,79% 28,92 30,57 29,42 29,57 29,59 6.909 54.880.801.200
25/1/2023 30,28 30,42 +0,43% 29,36 30,47 30,09 30,39 30,42 1.012 41.669.792.400
24/1/2023 30,78 30,29 -0,75% 30,01 31,49 30,46 30,25 30,29 7.684 42.527.823.600
23/1/2023 29,88 30,52 +2,31% 29,65 31,22 30,65 30,51 30,52 2.353 37.744.737.600

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.