O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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: 2 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.

PETR3 - PETROBRAS - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 33,62 32,90 -2,26% 32,52 33,63 32,88 32,90 32,95 26.226 49.015.460.300
4/9/2025 33,32 33,66 +0,48% 33,32 34,00 33,67 33,63 33,68 17.095 26.054.255.900
3/9/2025 33,50 33,50 -1,06% 33,21 33,93 33,51 33,46 33,50 17.479 28.834.691.000
2/9/2025 33,32 33,86 +0,77% 33,32 33,95 33,75 33,83 33,87 9.579 17.256.462.000
1/9/2025 34,05 33,60 -0,44% 33,51 34,05 33,65 33,58 33,60 7.013 11.577.053.800
29/8/2025 33,44 33,75 +0,81% 33,39 33,87 33,73 33,70 33,75 13.383 37.463.644.300
28/8/2025 33,33 33,48 +1,21% 33,17 33,65 33,42 33,43 33,48 15.887 33.328.592.000
27/8/2025 32,84 33,08 +0,58% 32,81 33,19 33,01 33,06 33,14 11.181 28.977.973.000
26/8/2025 32,89 32,89 -0,51% 32,52 32,94 32,78 32,89 32,90 14.869 39.045.452.200
25/8/2025 33,08 33,06 +0,12% 32,98 33,34 33,11 33,06 33,07 15.071 23.718.600.300
22/8/2025 32,24 33,02 +1,13% 32,15 33,02 32,70 32,91 33,03 20.324 46.378.704.700
21/8/2025 32,68 32,65 -0,09% 32,36 32,85 32,62 32,65 32,70 15.419 31.238.003.600
20/8/2025 32,53 32,68 +0,83% 32,51 32,83 32,70 32,62 32,69 11.182 22.434.094.700
19/8/2025 32,51 32,41 -1,37% 32,34 32,87 32,54 32,41 32,44 17.283 35.596.476.300
18/8/2025 32,68 32,86 +0,80% 32,46 33,10 32,82 32,81 32,90 13.153 30.687.147.200
15/8/2025 32,53 32,60 -0,09% 32,20 32,62 32,46 32,55 32,63 13.863 28.398.988.900
14/8/2025 32,73 32,63 -0,94% 32,38 32,87 32,65 32,62 32,66 12.654 24.164.129.300
13/8/2025 32,91 32,94 -0,48% 32,67 33,14 32,88 32,89 32,95 15.316 29.540.229.500
12/8/2025 33,07 33,10 +0,52% 32,88 33,57 33,13 33,05 33,11 14.322 21.575.057.000
11/8/2025 33,00 32,93 +0,46% 32,87 33,36 33,02 32,92 32,98 15.554 26.936.732.000
8/8/2025 34,73 32,78 -7,95% 32,78 34,93 33,45 32,77 32,78 51.971 115.985.023.000
7/8/2025 35,60 35,61 +0,71% 35,43 36,02 35,70 35,56 35,61 15.564 25.239.815.300
6/8/2025 35,86 35,36 -0,23% 35,16 36,26 35,74 35,35 35,36 20.229 39.251.127.800
5/8/2025 35,20 35,44 +0,80% 35,03 35,57 35,30 35,40 35,46 10.109 21.748.641.400
4/8/2025 35,18 35,16 -0,34% 34,93 35,29 35,10 35,14 35,16 7.138 16.257.947.700
1/8/2025 36,17 35,28 -1,42% 34,95 36,17 35,27 35,15 35,28 12.198 20.154.913.700
31/7/2025 35,50 35,79 -0,56% 35,50 35,96 35,72 35,72 35,80 12.056 32.340.693.500
30/7/2025 35,57 35,99 +1,12% 35,36 36,13 35,73 35,98 36,00 19.435 37.893.077.400
29/7/2025 35,20 35,59 +1,63% 35,00 35,80 35,54 35,59 35,67 11.197 30.219.432.100
28/7/2025 35,11 35,02 -0,06% 34,54 35,63 35,09 35,00 35,05 18.325 42.821.045.000
25/7/2025 34,95 35,04 +0,46% 34,87 35,20 35,07 35,02 35,07 6.249 17.046.210.600
24/7/2025 34,84 34,88 +0,11% 34,60 34,99 34,82 34,85 34,89 13.754 24.928.550.800
23/7/2025 33,97 34,84 +2,23% 33,97 35,02 34,78 34,82 34,89 5.852 15.776.247.800
22/7/2025 33,80 34,08 +1,04% 33,61 34,55 34,21 34,04 34,10 11.413 40.025.092.400
21/7/2025 33,68 33,73 +0,27% 33,38 34,02 33,80 33,70 33,78 8.979 19.072.125.600
18/7/2025 34,05 33,64 -1,49% 33,09 34,29 33,58 33,59 33,69 14.798 57.849.608.700
17/7/2025 34,39 34,15 -0,70% 34,01 34,46 34,15 34,13 34,15 10.157 26.876.020.100
16/7/2025 34,65 34,39 -0,86% 34,18 34,68 34,41 34,38 34,40 10.639 19.848.438.400
15/7/2025 35,15 34,69 -1,14% 34,65 35,22 34,80 34,69 34,73 12.618 22.092.776.500
14/7/2025 35,50 35,09 -1,07% 34,91 35,80 35,20 35,05 35,09 9.501 24.856.186.300
11/7/2025 35,36 35,47 +0,40% 35,33 35,85 35,60 35,46 35,49 10.528 22.380.189.000
10/7/2025 34,81 35,33 +0,17% 34,77 35,60 35,31 35,32 35,36 16.907 36.247.468.700
9/7/2025 35,90 35,27 -1,45% 35,16 35,90 35,35 35,25 35,27 16.662 36.372.260.600
8/7/2025 35,19 35,79 +2,52% 34,95 35,81 35,65 35,69 35,79 24.188 68.597.697.500
7/7/2025 35,15 34,91 -0,68% 34,89 35,33 35,01 34,90 34,93 15.473 32.785.311.200
4/7/2025 35,05 35,15 +0,11% 34,92 35,22 35,12 35,10 35,16 7.292 9.712.909.800
3/7/2025 34,93 35,11 +0,46% 34,84 35,40 35,19 35,11 35,25 10.663 24.182.291.600
2/7/2025 34,43 34,95 +2,10% 34,33 35,20 34,78 34,93 34,98 16.604 31.120.409.300
1/7/2025 34,13 34,23 +0,41% 33,90 34,47 34,24 34,22 34,33 9.182 14.823.961.700
30/6/2025 33,69 34,09 +0,86% 33,59 34,38 34,01 34,01 34,09 25.493 38.912.741.800
27/6/2025 34,05 33,80 -1,23% 33,75 34,17 33,89 33,79 33,81 6.642 20.980.196.500
26/6/2025 34,24 34,22 +0,74% 34,03 34,35 34,20 34,20 34,23 14.444 20.761.368.300
25/6/2025 34,09 33,97 -0,59% 33,96 34,40 34,10 33,96 33,97 12.597 33.657.674.600
24/6/2025 34,20 34,17 -2,09% 33,90 34,81 34,29 34,17 34,24 24.004 61.108.449.700
23/6/2025 36,30 34,90 -2,81% 34,74 36,52 35,48 34,86 34,90 23.769 48.190.735.800
20/6/2025 35,65 35,91 +0,45% 35,57 36,27 35,97 35,90 35,94 22.383 86.200.988.500
18/6/2025 36,06 35,75 -0,56% 35,54 36,27 35,79 35,73 35,75 13.125 27.994.655.800
17/6/2025 35,10 35,95 +2,95% 35,10 36,18 35,83 35,93 35,97 16.954 44.106.439.100
16/6/2025 35,15 34,92 -0,17% 34,81 35,75 35,12 34,91 34,96 25.554 42.154.817.300
13/6/2025 35,61 34,98 +2,13% 34,82 35,78 35,18 34,97 35,10 35.230 74.612.358.700
12/6/2025 32,91 34,25 +2,76% 32,90 34,36 33,96 34,20 34,27 18.251 36.753.587.600
11/6/2025 32,42 33,33 +2,93% 32,42 33,50 32,97 33,32 33,40 19.212 51.657.951.400
10/6/2025 31,51 32,38 +3,65% 31,43 32,50 32,22 32,33 32,39 12.582 38.776.561.300
9/6/2025 31,10 31,24 -1,05% 30,84 31,48 31,18 31,24 31,38 15.387 29.552.992.000
6/6/2025 31,30 31,57 +1,19% 31,22 31,85 31,56 31,57 31,58 11.924 30.345.305.700
5/6/2025 31,51 31,20 -0,54% 31,15 31,76 31,29 31,19 31,20 13.011 22.618.028.900
4/6/2025 32,34 31,37 -2,91% 31,37 32,60 31,74 31,37 31,39 12.659 19.710.582.100
3/6/2025 31,30 32,31 -2,12% 31,10 32,34 31,82 32,24 32,33 29.974 41.333.343.200
2/6/2025 33,70 33,01 +0,30% 32,93 33,70 33,08 33,00 33,01 28.312 53.802.763.100
30/5/2025 33,34 32,91 -1,32% 32,91 33,34 32,97 32,91 32,97 14.852 51.260.341.800
29/5/2025 33,37 33,35 -0,12% 33,00 33,51 33,23 33,28 33,35 17.333 23.661.109.100
28/5/2025 34,05 33,39 -1,24% 33,39 34,05 33,58 33,38 33,43 13.793 20.835.155.100
27/5/2025 33,78 33,81 +0,96% 33,67 34,09 33,82 33,77 33,81 14.972 40.222.529.500
26/5/2025 33,75 33,49 +0,03% 33,43 33,78 33,55 33,48 33,50 6.319 8.584.648.700
23/5/2025 33,38 33,48 +0,15% 33,01 33,56 33,33 33,48 33,49 13.961 23.614.002.700
22/5/2025 33,78 33,43 -1,33% 33,02 33,78 33,35 33,41 33,48 20.481 36.316.006.000
21/5/2025 34,18 33,88 -0,85% 33,69 34,48 34,01 33,81 33,89 13.026 26.848.288.700
20/5/2025 34,10 34,17 +0,32% 34,03 34,63 34,22 34,14 34,17 14.032 22.182.851.100
19/5/2025 34,04 34,06 -0,26% 33,83 34,21 34,05 34,05 34,06 13.201 18.038.290.100
16/5/2025 34,19 34,15 -0,12% 33,75 34,50 34,10 34,13 34,15 13.883 33.608.013.800
15/5/2025 33,84 34,19 +0,32% 33,75 34,30 34,06 34,18 34,24 12.257 21.752.020.500
14/5/2025 34,00 34,08 -0,64% 33,63 34,25 34,02 34,08 34,09 18.353 26.377.677.500
13/5/2025 34,28 34,30 +0,59% 33,71 34,58 34,17 34,30 34,33 22.836 45.117.826.400
12/5/2025 34,00 34,10 +2,71% 33,98 34,55 34,27 34,09 34,11 17.055 30.185.017.200
9/5/2025 33,48 33,20 +0,51% 32,83 33,48 33,21 33,20 33,33 11.080 18.448.155.200
8/5/2025 32,82 33,03 +1,69% 32,56 33,31 33,01 33,03 33,04 32.471 38.871.268.000
7/5/2025 32,44 32,48 +0,65% 32,11 32,64 32,41 32,47 32,50 19.930 31.087.363.500
6/5/2025 32,25 32,27 +1,57% 32,16 32,64 32,32 32,26 32,28 17.585 31.493.441.500
5/5/2025 32,48 31,77 -2,81% 31,76 32,60 31,96 31,76 31,78 26.041 54.081.018.600
2/5/2025 32,25 32,69 +0,43% 31,91 32,97 32,64 32,69 32,80 16.052 72.251.570.400
29/4/2025 32,45 32,55 +0,28% 32,17 32,87 32,57 32,53 32,56 17.154 34.507.978.000
28/4/2025 32,70 32,46 -0,64% 32,41 32,98 32,59 32,46 32,57 34.478 29.683.695.400
25/4/2025 32,50 32,67 +0,49% 32,20 32,85 32,59 32,63 32,68 21.393 33.381.008.000
24/4/2025 32,95 32,51 -0,73% 31,95 32,99 32,42 32,48 32,51 23.017 40.233.155.100
23/4/2025 33,45 32,75 -0,73% 32,50 33,57 32,96 32,74 32,76 30.276 52.066.268.300
22/4/2025 32,99 32,99 -0,54% 32,45 33,31 32,86 32,97 32,99 22.460 31.952.180.800
17/4/2025 32,68 33,17 +0,30% 32,48 33,47 33,05 33,10 33,17 24.507 47.678.506.500
16/4/2025 33,59 33,07 -0,87% 32,88 33,74 33,20 33,05 33,08 30.380 54.649.262.100
15/4/2025 34,20 33,36 -1,85% 33,24 34,23 33,59 33,36 33,37 16.027 32.920.120.500
14/4/2025 34,75 33,99 +0,21% 33,60 34,93 34,07 33,99 34,00 26.757 50.844.077.900
11/4/2025 33,56 33,92 +1,98% 32,74 34,29 33,62 33,90 33,93 34.810 63.897.658.900
10/4/2025 35,21 33,26 -6,49% 33,18 35,30 33,83 33,26 33,29 29.163 54.308.089.000
9/4/2025 33,70 35,57 +3,13% 33,45 35,99 34,63 35,56 35,57 53.339 102.331.714.500
8/4/2025 36,14 34,49 -3,20% 34,13 36,52 35,13 34,48 34,50 30.069 63.530.619.000
7/4/2025 37,20 35,63 -5,57% 35,52 37,57 36,09 35,62 35,65 56.531 102.598.486.700
4/4/2025 38,05 37,73 -4,19% 36,52 38,25 37,18 37,72 37,73 32.896 85.210.005.100
3/4/2025 39,67 39,38 -3,53% 38,93 39,91 39,40 39,35 39,39 28.536 46.342.411.000
2/4/2025 40,88 40,82 -0,51% 40,42 41,10 40,81 40,79 40,87 11.363 21.953.926.600
1/4/2025 40,87 41,03 +0,51% 40,80 42,20 41,39 41,02 41,09 17.937 30.245.403.900
31/3/2025 40,81 40,82 -0,61% 40,73 41,43 41,01 40,81 40,85 14.966 46.420.061.800
28/3/2025 41,39 41,07 -0,99% 40,74 41,76 41,11 41,07 41,08 9.334 24.764.520.200
27/3/2025 41,38 41,48 +1,02% 40,97 41,73 41,47 41,47 41,48 22.163 44.991.869.700
26/3/2025 40,94 41,06 +1,06% 40,73 41,46 41,15 41,05 41,08 20.849 27.934.279.000
25/3/2025 40,50 40,63 +0,97% 40,10 41,42 40,92 40,63 40,75 20.845 50.792.650.000
24/3/2025 40,30 40,24 -0,25% 39,98 40,49 40,26 40,22 40,25 16.750 26.192.684.300
21/3/2025 39,82 40,34 +1,61% 39,70 40,74 40,28 40,33 40,35 21.837 91.536.566.400
20/3/2025 39,48 39,70 +0,46% 39,20 40,21 39,63 39,69 39,70 25.884 63.097.966.200
19/3/2025 39,59 39,52 +0,48% 39,23 39,76 39,55 39,51 39,62 16.996 28.629.818.600
18/3/2025 39,45 39,33 +0,08% 39,10 39,61 39,32 39,30 39,34 10.027 23.696.471.100
17/3/2025 38,42 39,30 +2,32% 38,36 39,67 39,30 39,29 39,30 17.301 37.236.402.900
14/3/2025 37,21 38,41 +3,90% 36,93 38,66 38,13 38,40 38,41 17.410 32.261.435.400
13/3/2025 36,69 36,97 +0,71% 36,49 37,37 36,99 36,97 36,98 15.416 25.153.427.300
12/3/2025 36,68 36,71 +0,36% 36,43 37,03 36,67 36,64 36,72 17.006 27.027.256.800
11/3/2025 37,56 36,58 -2,06% 36,31 37,62 36,71 36,58 36,60 17.795 27.522.288.700
10/3/2025 37,37 37,35 -0,19% 36,69 37,44 37,10 37,33 37,35 13.726 32.712.403.500
7/3/2025 36,97 37,42 +1,22% 36,92 37,70 37,37 37,40 37,44 20.316 35.552.675.300
6/3/2025 37,50 36,97 -0,75% 36,79 37,83 37,11 36,96 36,98 18.666 32.765.932.300
5/3/2025 38,21 37,25 -4,61% 37,18 38,21 37,47 37,24 37,27 20.911 42.416.679.600
28/2/2025 39,10 39,05 -0,48% 38,58 39,59 39,18 39,05 39,22 37.122 82.090.321.100
27/2/2025 39,80 39,24 -5,56% 37,72 40,08 38,94 39,23 39,24 71.316 187.268.186.300
26/2/2025 41,99 41,55 -0,17% 41,36 41,99 41,52 41,54 41,56 18.612 26.906.661.200
25/2/2025 42,09 41,62 -0,86% 41,45 42,28 41,81 41,58 41,62 20.373 46.325.547.500
24/2/2025 42,26 41,98 -0,66% 41,73 42,33 41,96 41,98 42,00 19.262 28.098.359.300
21/2/2025 42,66 42,26 -0,56% 42,12 42,66 42,33 42,23 42,35 20.854 31.679.101.000
20/2/2025 42,25 42,50 +0,59% 42,10 42,56 42,37 42,47 42,51 21.392 38.720.724.600
19/2/2025 41,71 42,25 +0,40% 41,54 42,56 42,27 42,23 42,29 20.693 45.439.326.000
18/2/2025 41,26 42,08 +1,86% 41,20 42,19 41,93 41,99 42,09 29.406 66.437.457.500
17/2/2025 41,00 41,31 +1,13% 40,90 41,61 41,33 41,30 41,47 11.326 16.288.155.400
14/2/2025 39,68 40,85 +3,60% 39,58 41,06 40,57 40,78 40,85 24.337 40.360.643.800
13/2/2025 39,20 39,43 +0,28% 39,03 39,56 39,35 39,40 39,45 11.885 17.274.914.800
12/2/2025 39,81 39,32 -2,31% 39,18 40,07 39,46 39,31 39,33 35.070 55.019.782.200
11/2/2025 40,36 40,25 +0,55% 39,74 40,36 40,05 40,10 40,25 12.962 27.295.379.500
10/2/2025 40,00 40,03 +0,83% 39,86 40,30 40,08 40,01 40,11 13.429 21.446.596.500
7/2/2025 40,05 39,70 -0,68% 39,32 40,25 39,64 39,70 39,72 18.777 35.213.430.200
6/2/2025 40,23 39,97 -0,60% 39,84 40,50 40,07 39,95 40,00 11.640 24.311.197.900
5/2/2025 40,64 40,21 -1,01% 40,06 40,64 40,29 40,21 40,22 23.946 29.950.708.100
4/2/2025 40,90 40,62 -1,26% 40,31 41,14 40,72 40,60 40,68 25.034 33.436.184.500
3/2/2025 41,65 41,14 -1,22% 41,07 41,75 41,29 41,12 41,14 22.558 34.445.639.900
31/1/2025 41,38 41,65 +0,68% 41,12 42,40 41,72 41,65 41,69 22.277 36.157.410.000
30/1/2025 40,78 41,37 +1,97% 40,43 41,50 41,17 41,35 41,45 19.340 34.081.063.600
29/1/2025 41,05 40,57 -1,00% 40,46 41,18 40,61 40,55 40,57 17.064 22.498.445.900
28/1/2025 41,09 40,98 -0,24% 40,45 41,33 40,79 40,93 40,99 28.684 42.505.100.400
27/1/2025 40,60 41,08 +1,11% 40,43 41,16 40,89 40,92 41,09 21.250 31.689.916.800
24/1/2025 40,75 40,63 -0,29% 40,26 40,86 40,50 40,59 40,64 11.066 18.442.470.500
23/1/2025 41,14 40,75 -0,92% 40,65 41,63 40,95 40,73 40,76 11.696 23.370.709.200
22/1/2025 41,59 41,13 -1,01% 41,13 41,87 41,39 41,10 41,20 10.701 20.532.446.100
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

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.