O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
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.

PETR3F - PETROBRAS - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 41,37 41,86 +0,89% 41,14 42,40 41,72 41,56 41,86 2.494 64.272.055
30/1/2025 40,80 41,49 +1,67% 40,44 41,49 41,13 41,24 41,49 2.562 60.791.723
29/1/2025 40,95 40,81 -0,10% 40,46 41,32 40,68 40,57 40,81 2.615 46.984.444
28/1/2025 41,12 40,85 +0,25% 40,48 41,30 40,84 40,82 40,92 2.618 52.771.520
27/1/2025 40,59 40,75 +0,32% 40,43 41,15 40,78 40,75 40,90 2.123 56.826.734
24/1/2025 40,79 40,62 -0,44% 40,27 40,85 40,51 40,61 40,62 1.298 47.675.682
23/1/2025 41,13 40,80 -0,73% 40,52 41,63 41,02 40,52 40,80 1.973 48.783.611
22/1/2025 41,89 41,10 -1,15% 41,10 41,90 41,53 41,10 41,14 1.231 50.240.661
21/1/2025 41,89 41,58 -1,00% 41,06 41,89 41,41 41,51 41,58 1.931 46.882.808
20/1/2025 41,60 42,00 +1,62% 41,50 42,00 41,78 41,77 42,00 1.678 49.673.881
17/1/2025 41,63 41,33 -0,19% 41,33 41,92 41,59 41,33 41,50 1.536 47.168.637
16/1/2025 41,50 41,41 -0,70% 41,25 41,69 41,46 41,41 41,68 1.557 49.710.018
15/1/2025 41,30 41,70 +1,21% 40,80 41,70 41,28 41,57 41,70 2.685 62.199.658
14/1/2025 41,00 41,20 +0,24% 40,53 41,23 40,92 41,13 41,20 1.792 55.631.202
13/1/2025 41,31 41,10 +0,54% 40,94 41,64 41,21 41,02 41,10 2.082 56.121.029
10/1/2025 41,09 40,88 +0,47% 40,88 41,76 41,21 40,80 40,88 2.314 60.448.630
9/1/2025 40,73 40,69 +0,32% 40,69 41,14 40,82 40,69 40,70 1.947 54.887.976
8/1/2025 41,12 40,56 -0,86% 40,47 41,23 40,81 40,56 40,89 2.013 59.514.463
7/1/2025 40,22 40,91 +2,74% 40,05 41,42 40,86 40,90 41,17 3.628 73.913.041
6/1/2025 40,56 39,82 -0,62% 39,82 40,75 40,22 39,82 40,09 3.083 93.142.627
3/1/2025 40,52 40,07 -0,69% 39,99 40,85 40,23 40,05 40,07 2.793 83.000.328
2/1/2025 39,72 40,35 +1,82% 39,41 40,79 40,13 40,35 40,60 3.446 95.828.798
30/12/2024 38,99 39,63 -0,18% 38,99 39,64 39,31 39,51 39,63 2.209 70.109.745
27/12/2024 39,68 39,70 +1,25% 38,85 39,70 39,12 39,00 39,70 2.749 78.192.488
26/12/2024 38,98 39,21 -2,22% 38,71 39,29 38,99 39,16 39,21 3.401 98.715.561
23/12/2024 39,92 40,10 +1,29% 39,53 40,10 39,77 39,99 40,10 3.159 119.733.974
20/12/2024 39,91 39,59 -0,55% 39,58 40,14 39,80 39,59 39,92 2.593 88.451.201
19/12/2024 40,80 39,81 -1,87% 39,57 40,98 40,12 39,81 40,00 2.796 69.600.849
18/12/2024 41,30 40,57 -2,71% 40,22 41,40 40,77 40,38 40,57 1.442 65.030.256
17/12/2024 40,80 41,70 +2,96% 40,70 41,70 41,22 41,36 41,70 2.460 63.601.354
16/12/2024 41,07 40,50 -0,98% 40,50 41,25 40,90 40,50 40,66 2.760 64.143.814
13/12/2024 41,40 40,90 -0,49% 40,62 41,69 41,14 40,90 41,13 1.974 56.197.447
12/12/2024 41,90 41,10 -6,27% 41,10 42,20 41,59 41,10 41,46 2.446 79.316.704
11/12/2024 43,60 43,85 +0,46% 43,05 44,00 43,53 43,85 43,87 2.990 76.757.238
10/12/2024 43,38 43,65 +1,42% 43,23 43,75 43,53 43,59 43,65 2.255 62.414.294
9/12/2024 42,41 43,04 +2,48% 42,38 43,33 42,94 43,03 43,14 2.374 78.740.300
6/12/2024 42,91 42,00 -2,39% 41,97 42,91 42,30 41,99 42,00 2.719 60.967.462
5/12/2024 42,71 43,03 +1,65% 42,40 43,15 42,78 42,90 43,03 1.605 54.113.223
4/12/2024 42,79 42,33 -1,56% 42,20 43,38 42,75 42,33 42,35 1.943 66.042.064
3/12/2024 42,73 43,00 +0,87% 42,47 43,06 42,76 42,71 43,00 1.898 64.037.860
2/12/2024 42,51 42,63 +0,54% 42,39 43,09 42,74 42,63 43,00 2.055 72.224.496
29/11/2024 41,73 42,40 +1,56% 41,59 42,97 42,23 42,32 42,50 2.224 120.815.751
28/11/2024 42,44 41,75 -1,32% 41,62 42,76 42,25 41,65 41,75 1.762 55.208.356
27/11/2024 42,70 42,31 -0,80% 42,24 42,87 42,58 42,31 42,55 1.744 51.254.370
26/11/2024 42,99 42,65 -0,30% 42,48 43,09 42,73 42,59 42,65 2.084 66.357.256
25/11/2024 43,24 42,78 -1,25% 42,65 43,68 43,09 42,76 42,97 3.031 95.748.948
22/11/2024 41,61 43,32 +5,25% 41,52 43,75 42,80 43,04 43,32 3.384 150.629.917
21/11/2024 41,02 41,16 +0,61% 40,79 41,53 41,12 41,14 41,16 2.244 72.844.447
19/11/2024 41,55 40,91 -1,59% 40,89 41,69 41,28 40,91 41,02 1.723 51.842.361
18/11/2024 40,43 41,57 +2,39% 40,43 41,62 41,17 40,60 41,57 3.664 93.055.149
14/11/2024 39,93 40,60 +1,12% 39,84 40,67 40,35 40,51 40,60 1.950 61.986.178
13/11/2024 39,60 40,15 +0,96% 39,26 40,15 39,78 39,95 40,15 2.174 61.568.246
12/11/2024 39,30 39,77 +1,27% 39,14 39,89 39,59 39,51 39,77 2.377 67.595.801
11/11/2024 39,04 39,27 +0,03% 38,61 39,29 39,03 39,18 39,27 2.055 74.103.318
8/11/2024 38,43 39,26 +2,77% 38,43 39,26 38,83 39,10 39,26 2.728 82.465.032
7/11/2024 38,18 38,20 -0,52% 38,01 38,83 38,39 38,20 38,52 2.530 63.780.254
6/11/2024 37,98 38,40 +1,32% 37,63 38,40 37,96 38,06 38,40 2.879 66.737.514
5/11/2024 38,59 37,90 -0,86% 37,75 38,59 38,13 37,90 38,12 3.052 75.923.086
4/11/2024 38,65 38,23 +0,03% 38,23 38,91 38,56 38,23 38,43 2.427 77.688.888
1/11/2024 39,30 38,22 -1,85% 38,22 39,31 38,69 38,22 38,38 3.330 69.402.388
31/10/2024 38,95 38,94 -0,15% 38,62 39,10 38,86 38,94 38,97 1.881 52.143.353
30/10/2024 39,20 39,00 -0,84% 38,87 39,57 39,21 38,87 39,00 2.516 66.916.821
29/10/2024 39,66 39,33 +0,20% 39,12 39,82 39,41 39,22 39,33 1.579 71.484.783
28/10/2024 38,98 39,25 -0,10% 38,46 39,39 38,87 39,25 39,39 2.047 95.868.087
25/10/2024 39,14 39,29 +0,77% 39,00 39,61 39,26 39,29 39,57 1.712 54.400.329
24/10/2024 38,89 38,99 +0,18% 38,71 39,42 38,94 38,99 39,09 2.036 67.616.852
23/10/2024 39,42 38,92 -1,82% 38,82 39,42 39,03 38,83 38,92 2.104 73.570.107
22/10/2024 39,63 39,64 -0,35% 39,33 39,95 39,52 39,53 39,64 2.051 59.862.815
21/10/2024 40,66 39,78 -1,17% 39,65 40,77 39,93 39,72 39,78 2.790 74.613.987
18/10/2024 40,93 40,25 -0,79% 40,10 40,93 40,31 40,25 40,34 1.803 42.949.776
17/10/2024 40,70 40,57 -0,56% 40,38 40,73 40,57 40,54 40,57 1.574 61.113.964
16/10/2024 41,01 40,80 -0,24% 40,76 41,35 40,90 40,78 40,85 2.194 55.221.543
15/10/2024 40,97 40,90 -1,09% 40,63 41,09 40,84 40,78 40,90 2.323 64.896.005
14/10/2024 41,28 41,35 -0,34% 41,12 41,61 41,34 41,33 41,35 2.434 62.968.345
11/10/2024 41,51 41,49 -0,19% 41,22 41,61 41,42 41,39 41,49 1.603 43.084.202
10/10/2024 41,16 41,57 +2,01% 40,93 41,64 41,37 41,57 41,58 2.385 64.880.794
9/10/2024 40,89 40,75 -0,61% 40,70 41,08 40,83 40,74 41,04 1.785 46.461.731
8/10/2024 41,89 41,00 -2,43% 40,80 41,89 41,19 41,00 41,29 2.340 63.532.998
7/10/2024 41,49 42,02 +1,23% 41,42 42,02 41,75 42,02 42,03 2.549 69.490.703
4/10/2024 41,54 41,51 +0,85% 41,08 41,59 41,38 41,50 41,51 2.120 56.891.178
3/10/2024 40,79 41,16 +0,71% 40,51 41,50 41,11 41,16 41,41 2.692 73.047.558
2/10/2024 40,90 40,87 +0,81% 40,63 41,35 40,95 40,70 40,87 3.743 86.170.585
1/10/2024 39,49 40,54 +3,21% 38,99 40,69 40,09 40,25 40,54 3.154 96.871.542
30/9/2024 39,55 39,28 -0,71% 39,07 39,99 39,30 39,18 39,28 2.411 63.435.658
26/9/2024 40,55 39,56 -2,87% 39,45 40,59 39,75 39,55 39,56 4.044 102.543.986
25/9/2024 40,91 40,73 +0,07% 40,56 41,22 40,86 40,65 40,73 2.450 67.197.230
24/9/2024 40,56 40,70 +0,84% 40,32 40,89 40,56 40,50 40,70 2.378 67.391.026
23/9/2024 39,80 40,36 +0,90% 39,71 40,65 40,23 40,29 40,36 2.944 73.573.636
20/9/2024 39,68 40,00 +0,88% 39,44 40,00 39,72 39,90 40,00 3.174 78.375.040
19/9/2024 40,06 39,65 -0,45% 39,57 40,28 39,78 39,65 39,73 2.313 58.475.269
18/9/2024 40,42 39,83 -1,94% 39,47 40,57 39,82 39,78 39,83 3.281 94.718.620
17/9/2024 40,74 40,62 -0,68% 40,11 40,74 40,35 40,47 40,62 2.849 65.900.136
16/9/2024 40,75 40,90 +1,29% 40,57 41,30 40,88 40,80 40,90 2.107 57.732.038
13/9/2024 40,60 40,38 -0,17% 40,32 41,17 40,64 40,38 40,48 2.270 62.931.273
12/9/2024 40,86 40,45 -1,37% 40,25 40,97 40,55 40,45 40,50 2.341 56.627.563
11/9/2024 41,19 41,01 +0,47% 40,49 41,27 40,95 41,01 41,02 2.277 50.587.069
10/9/2024 41,47 40,82 -2,30% 40,42 41,62 40,83 40,82 40,83 2.589 81.886.124
9/9/2024 41,30 41,78 +1,80% 41,13 42,00 41,71 41,78 41,87 2.580 108.447.928
6/9/2024 41,91 41,04 -2,05% 41,04 42,16 41,45 41,04 41,13 3.091 79.043.284
5/9/2024 42,20 41,90 -0,62% 41,81 42,57 42,17 41,86 41,90 2.474 60.280.415
4/9/2024 42,28 42,16 -0,28% 42,10 42,58 42,30 42,16 42,27 2.856 85.345.766
3/9/2024 42,76 42,28 -1,26% 41,80 42,78 42,29 42,03 42,28 2.849 92.869.507
2/9/2024 43,42 42,82 -0,44% 42,41 43,42 42,72 42,65 42,82 2.768 70.545.139
30/8/2024 42,80 43,01 +0,28% 42,44 43,34 42,88 42,92 43,01 2.749 120.461.934
29/8/2024 43,28 42,89 -1,22% 42,77 43,56 43,15 42,89 42,95 2.029 66.015.096
28/8/2024 42,00 43,42 +2,60% 41,97 43,50 42,91 43,33 43,42 3.063 92.611.859
27/8/2024 42,50 42,32 -1,40% 42,22 42,84 42,49 42,32 42,45 2.406 74.512.744
26/8/2024 39,89 42,92 +8,93% 39,89 43,12 42,08 42,90 42,92 3.045 188.758.930
23/8/2024 40,04 39,40 -0,61% 39,40 40,32 39,86 39,40 39,48 2.596 70.288.931
22/8/2024 40,15 39,64 -2,60% 39,38 40,72 39,69 39,64 39,75 2.280 59.878.407
21/8/2024 41,28 40,70 -1,55% 40,67 41,56 41,06 40,70 40,72 1.667 69.823.413
20/8/2024 41,33 41,34 +0,29% 40,58 41,45 41,06 41,10 41,34 2.587 65.810.671
19/8/2024 41,78 41,22 -0,67% 41,22 41,80 41,42 41,22 41,36 2.277 62.520.043
16/8/2024 41,41 41,50 +0,53% 40,96 41,62 41,36 41,47 41,50 2.738 62.858.774
15/8/2024 41,28 41,28 +0,88% 40,81 41,53 41,31 41,28 41,33 2.355 67.935.862
14/8/2024 40,25 40,92 +2,17% 40,25 40,92 40,67 40,78 40,92 2.090 63.108.257
13/8/2024 40,70 40,05 -0,84% 40,00 40,92 40,31 40,05 40,25 2.417 59.288.886
12/8/2024 39,71 40,39 +2,80% 39,47 40,68 40,32 40,38 40,44 2.282 77.289.281
9/8/2024 39,50 39,29 -0,53% 38,38 39,75 39,19 39,29 39,30 2.009 92.336.478
8/8/2024 39,06 39,50 +0,89% 38,90 39,67 39,33 39,50 39,55 1.429 59.563.184
7/8/2024 39,42 39,15 +0,38% 38,86 39,60 39,18 39,00 39,15 1.971 56.158.129
6/8/2024 38,73 39,00 +2,12% 38,14 39,42 38,72 38,97 39,24 1.893 72.865.618
5/8/2024 38,07 38,19 -1,09% 37,36 38,42 38,05 38,17 38,19 2.690 93.641.602
2/8/2024 39,97 38,61 -3,31% 38,61 40,20 38,98 38,61 38,79 2.249 96.057.011
1/8/2024 40,86 39,93 -2,08% 39,91 41,08 40,30 39,93 40,08 1.522 62.131.185
31/7/2024 39,69 40,78 +3,63% 39,69 40,78 40,24 40,39 40,78 1.349 53.644.432
30/7/2024 39,78 39,35 -0,88% 39,35 40,43 39,54 39,35 39,51 1.676 59.757.758
29/7/2024 40,90 39,70 -2,70% 39,40 40,90 39,91 39,70 39,83 2.933 75.693.018
26/7/2024 40,90 40,80 +0,34% 40,55 41,14 40,80 40,80 40,98 1.357 40.359.730
25/7/2024 40,81 40,66 -0,83% 40,33 40,88 40,65 40,66 40,79 1.383 42.513.441
24/7/2024 40,51 41,00 +1,23% 40,51 41,30 41,00 41,00 41,03 1.776 57.398.205
23/7/2024 41,08 40,50 -1,51% 40,50 41,30 40,76 40,50 40,63 1.727 47.261.082
22/7/2024 41,69 41,12 -1,86% 41,06 41,80 41,36 41,10 41,12 2.109 62.363.210
19/7/2024 41,59 41,90 +1,21% 41,35 41,90 41,72 41,79 41,90 1.539 42.598.803
18/7/2024 41,57 41,40 -0,26% 41,31 41,78 41,55 41,40 41,49 2.093 68.645.957
17/7/2024 41,25 41,51 +0,92% 41,16 41,66 41,43 41,51 41,56 1.559 56.326.406
16/7/2024 41,23 41,13 -0,56% 40,98 41,48 41,17 41,13 41,20 2.169 58.885.361
15/7/2024 41,10 41,36 +0,46% 40,98 41,75 41,40 41,36 41,13 2.510 76.378.236
12/7/2024 41,12 41,17 -0,63% 40,86 41,28 41,05 40,99 41,17 1.495 44.496.367
11/7/2024 40,89 41,43 +1,74% 40,85 41,43 41,07 41,30 41,43 1.680 54.662.336
10/7/2024 41,00 40,72 -0,66% 40,61 41,30 40,80 40,72 40,80 2.767 48.988.198
9/7/2024 41,23 40,99 -0,56% 40,93 41,32 41,11 40,98 40,99 2.242 57.330.285
8/7/2024 40,28 41,22 +2,74% 39,94 41,35 40,79 41,15 41,22 3.015 86.872.392
5/7/2024 39,75 40,12 +1,13% 39,63 40,43 40,13 40,12 40,31 2.765 62.686.673
4/7/2024 40,39 39,67 -1,56% 39,50 40,41 39,80 39,65 39,67 2.700 69.051.270
3/7/2024 41,07 40,30 -1,44% 40,30 41,46 40,82 40,30 40,33 2.936 90.007.008
2/7/2024 40,98 40,89 -0,15% 40,89 41,51 41,18 40,89 41,14 2.497 80.013.772
1/7/2024 40,40 40,95 +1,84% 40,38 41,17 40,89 40,91 40,95 2.267 86.128.979
28/6/2024 39,94 40,21 +0,55% 39,90 40,46 40,23 40,21 40,32 2.660 78.477.052
27/6/2024 39,35 39,99 +2,67% 39,31 40,07 39,82 39,95 39,99 1.979 78.572.813
26/6/2024 39,09 38,95 +0,39% 38,62 39,20 38,91 38,95 39,20 2.041 62.952.110
25/6/2024 39,04 38,80 -0,39% 38,67 39,10 38,87 38,80 39,00 1.992 50.220.418
24/6/2024 38,48 38,95 +1,41% 38,21 38,95 38,53 38,80 38,95 2.020 59.455.427
21/6/2024 38,47 38,41 +0,55% 38,26 38,71 38,41 38,41 38,45 2.363 64.909.516
20/6/2024 37,89 38,20 +1,25% 37,89 38,69 38,32 38,20 38,24 2.657 72.190.475
19/6/2024 37,88 37,73 +0,13% 37,51 37,99 37,75 37,73 37,76 1.651 44.739.728
18/6/2024 36,67 37,68 +2,61% 36,60 37,86 37,39 37,68 37,75 1.916 59.382.041
17/6/2024 36,62 36,72 -0,33% 36,24 36,72 36,49 36,70 36,72 2.833 71.663.294
14/6/2024 37,14 36,84 -0,62% 36,09 37,15 36,74 36,84 36,96 2.931 98.585.099
13/6/2024 37,58 37,07 -0,94% 36,72 37,79 37,24 37,06 37,07 2.408 76.624.988
12/6/2024 38,55 37,42 -4,52% 37,20 38,56 37,79 37,42 37,40 3.491 92.641.968
11/6/2024 39,44 39,19 -0,28% 39,10 39,70 39,29 39,17 39,19 2.022 70.994.254
10/6/2024 38,86 39,30 +1,34% 38,79 39,69 39,34 39,25 39,30 2.186 65.567.323
7/6/2024 39,61 38,78 -2,93% 38,59 39,95 39,17 38,72 38,81 2.986 95.233.737
6/6/2024 40,01 39,95 0,00% 39,95 40,42 40,12 39,95 40,02 2.119 57.486.865
5/6/2024 40,25 39,95 -0,20% 39,95 40,39 40,10 39,95 40,01 1.779 55.493.278
4/6/2024 40,07 40,03 -0,40% 39,28 40,13 39,80 39,97 40,03 2.212 68.723.536
3/6/2024 40,85 40,19 -1,98% 40,19 40,94 40,54 40,19 40,43 2.629 79.996.375
31/5/2024 39,62 41,00 +3,80% 39,62 41,00 40,44 40,96 41,00 2.824 91.695.125
29/5/2024 39,36 39,50 +0,03% 38,94 39,64 39,40 39,50 39,55 2.157 67.437.771
28/5/2024 38,90 39,49 +1,91% 38,84 39,67 39,27 39,37 39,49 2.925 90.864.733
27/5/2024 38,38 38,75 +0,91% 38,38 38,77 38,63 38,66 38,75 1.795 51.934.892
24/5/2024 38,55 38,40 -0,05% 38,27 38,88 38,45 38,32 38,41 2.735 64.008.805
23/5/2024 38,79 38,42 -0,95% 38,40 39,25 38,76 38,41 38,42 2.158 82.039.572
22/5/2024 38,38 38,79 +0,75% 38,23 39,60 38,56 38,79 38,80 2.481 101.405.674
21/5/2024 38,84 38,50 -0,34% 38,45 38,99 38,64 38,50 38,54 2.720 108.560.020
20/5/2024 38,63 38,63 +0,55% 38,53 39,08 38,68 38,63 38,67 3.761 137.396.212
17/5/2024 39,23 38,42 -2,01% 38,37 39,28 38,74 38,42 38,55 4.168 160.441.957
16/5/2024 40,02 39,21 -2,07% 38,83 40,17 39,31 39,21 39,25 4.743 189.976.278
15/5/2024 39,78 40,04 -6,75% 38,84 40,34 39,71 40,03 40,09 8.140 412.829.206
14/5/2024 43,36 42,94 -2,19% 42,40 43,48 43,04 42,94 42,95 2.420 107.521.901
13/5/2024 44,13 43,90 -0,02% 43,90 44,57 44,24 43,90 44,07 1.527 51.243.482
10/5/2024 44,54 43,91 -1,08% 43,91 44,78 44,28 43,91 44,14 1.688 58.590.823
9/5/2024 43,61 44,39 +1,35% 43,37 44,60 44,12 44,39 44,45 2.194 78.412.243
8/5/2024 42,38 43,80 +1,41% 42,38 43,92 43,42 43,70 43,80 1.563 65.156.425
7/5/2024 42,38 43,19 +1,89% 42,24 43,20 42,80 43,16 43,19 1.634 60.266.856
6/5/2024 42,01 42,39 +0,83% 41,91 42,59 42,30 42,33 42,39 1.611 58.183.192
3/5/2024 43,00 42,04 -5,10% 41,58 43,24 42,03 41,97 42,19 2.601 110.258.001
2/5/2024 44,40 44,30 -0,20% 44,02 44,66 44,36 44,30 44,40 2.036 87.272.852
30/4/2024 44,54 44,39 -0,16% 43,76 44,58 44,15 44,36 44,39 2.062 69.208.509
29/4/2024 43,65 44,46 +1,62% 43,57 44,46 43,95 44,39 44,46 2.187 65.204.504
26/4/2024 43,30 43,75 -1,11% 43,06 43,93 43,64 43,75 43,77 2.114 128.630.714
25/4/2024 43,27 44,24 +1,79% 43,17 44,40 43,83 44,21 44,24 1.780 80.721.313
24/4/2024 43,46 43,46 -1,14% 43,21 43,94 43,47 43,39 43,46 2.360 64.469.049
23/4/2024 43,70 43,96 +0,59% 43,10 43,96 43,55 43,67 43,96 1.598 75.862.798
22/4/2024 42,80 43,70 +2,70% 42,71 43,85 43,38 43,70 43,71 2.460 106.552.103
19/4/2024 41,05 42,55 +4,26% 41,03 42,89 42,20 42,55 42,77 2.331 91.611.849
18/4/2024 41,15 40,81 -0,46% 40,81 41,95 41,34 40,81 41,03 1.428 65.539.431
17/4/2024 41,20 41,00 -0,39% 41,00 41,45 41,18 41,00 41,25 1.551 60.033.352
16/4/2024 40,36 41,16 +1,43% 40,20 41,36 41,01 41,16 41,27 2.285 74.954.570
15/4/2024 40,30 40,58 +1,05% 40,12 41,03 40,68 40,58 40,81 2.378 87.558.554
12/4/2024 40,69 40,16 -1,08% 39,98 41,40 40,67 40,16 40,25 1.720 62.574.936
11/4/2024 41,00 40,60 -1,10% 40,60 41,14 40,89 40,60 40,71 1.648 65.400.579
10/4/2024 39,88 41,05 +3,45% 39,60 41,05 40,66 41,03 41,05 2.766 94.555.640
9/4/2024 39,60 39,68 +0,38% 39,17 39,99 39,64 39,68 39,80 1.754 66.906.309
8/4/2024 39,02 39,53 +1,33% 38,58 39,72 39,08 39,53 39,55 2.748 86.946.711
5/4/2024 39,12 39,01 -0,26% 38,18 39,50 38,91 39,01 39,26 2.176 89.190.215
4/4/2024 39,30 39,11 -0,76% 38,76 40,82 39,88 39,11 39,29 2.827 155.054.071
3/4/2024 39,62 39,41 -0,71% 39,06 39,80 39,37 39,39 39,41 1.726 57.291.211
2/4/2024 38,69 39,69 +2,56% 38,61 39,69 39,21 39,58 39,69 2.590 101.589.462
1/4/2024 38,35 38,70 +1,04% 38,07 38,70 38,37 38,60 38,70 2.455 74.147.955
28/3/2024 37,32 38,30 +2,41% 37,14 38,30 37,90 38,30 38,31 2.340 85.387.294
27/3/2024 36,94 37,40 +1,63% 36,66 37,40 37,07 37,30 37,40 2.180 57.490.165
26/3/2024 37,35 36,80 -1,02% 36,80 37,41 37,05 36,80 36,90 1.829 58.162.513
25/3/2024 36,87 37,18 +0,60% 36,86 37,54 37,27 37,17 37,25 2.093 70.857.818
22/3/2024 36,80 36,96 +1,26% 36,20 36,96 36,66 36,80 36,96 2.386 66.552.117
21/3/2024 37,39 36,50 -2,35% 36,42 37,69 36,90 36,49 36,50 2.236 73.656.505
20/3/2024 36,71 37,38 +2,47% 36,26 37,40 36,84 37,28 37,38 2.380 82.097.424
19/3/2024 36,98 36,48 -0,63% 36,24 37,49 36,98 36,48 36,56 2.490 85.041.178
18/3/2024 36,68 36,71 +0,52% 35,85 37,07 36,45 36,71 36,73 2.740 99.957.729
15/3/2024 36,79 36,52 -0,30% 36,46 36,92 36,63 36,51 36,52 2.197 76.268.945
14/3/2024 37,17 36,63 -1,00% 36,61 37,58 36,96 36,63 36,76 2.977 93.487.976
13/3/2024 37,54 37,00 -1,54% 36,95 37,87 37,26 37,00 37,03 3.238 123.416.552
12/3/2024 37,00 37,58 +3,73% 36,80 37,73 37,20 37,54 37,58 4.074 168.323.391
11/3/2024 36,35 36,23 -2,03% 36,15 37,94 36,83 36,23 36,35 5.631 223.057.217
8/3/2024 36,61 36,98 -10,26% 35,48 37,95 36,60 0,00 0,00 4.023 582.170.727
7/3/2024 41,30 41,21 -0,58% 41,13 41,72 41,38 41,21 41,45 1.402 54.711.855
6/3/2024 40,82 41,45 +2,04% 40,81 41,49 41,22 41,38 41,45 1.798 64.787.087
5/3/2024 41,05 40,62 -0,68% 40,44 41,18 40,82 40,62 40,67 2.290 82.145.323
4/3/2024 41,45 40,90 -0,85% 40,90 41,82 41,26 40,90 40,91 2.141 75.416.408
1/3/2024 41,27 41,25 +0,61% 41,17 42,00 41,50 41,25 41,45 2.419 79.433.407
29/2/2024 41,82 41,00 -1,80% 40,76 42,39 41,38 40,95 41,00 3.283 137.393.562
28/2/2024 43,96 41,75 -4,90% 41,25 44,26 42,41 41,70 41,75 3.332 121.204.323
27/2/2024 44,08 43,90 -0,16% 43,71 44,28 44,00 43,85 43,90 1.576 61.615.982
26/2/2024 43,61 43,97 +0,39% 43,41 44,27 43,90 43,97 44,20 1.613 64.732.900
23/2/2024 43,74 43,80 -0,39% 43,00 43,80 43,42 0,00 0,00 1.834 83.549.743
22/2/2024 43,84 43,97 +0,18% 43,00 43,97 43,61 43,53 43,97 2.238 114.287.450
21/2/2024 43,70 43,89 +0,53% 43,44 44,02 43,76 43,64 43,89 1.826 63.815.421
20/2/2024 44,16 43,66 -1,51% 43,34 44,40 43,79 43,50 43,66 3.325 105.808.003
19/2/2024 44,30 44,33 +0,14% 44,14 44,50 44,31 44,24 44,33 2.281 66.915.472
16/2/2024 43,41 44,27 +1,77% 43,21 44,30 43,99 44,07 44,27 2.422 86.485.310
15/2/2024 42,31 43,50 +2,18% 42,01 43,50 42,75 43,25 43,50 2.071 67.460.641
14/2/2024 42,74 42,57 -0,54% 42,10 42,75 42,39 42,17 42,58 1.622 53.177.492
9/2/2024 43,24 42,80 -0,56% 42,54 43,53 42,97 0,00 0,00 1.673 60.299.884
8/2/2024 43,50 43,04 -0,46% 43,04 43,60 43,29 43,04 43,22 1.731 54.704.624
7/2/2024 42,97 43,24 +0,58% 42,76 43,45 43,09 43,10 43,24 1.810 74.519.684
6/2/2024 42,50 42,99 +1,70% 42,34 43,36 43,02 42,68 42,99 2.041 76.262.590
5/2/2024 42,33 42,27 +0,24% 42,02 42,82 42,42 42,27 42,49 2.057 81.254.612
2/2/2024 43,15 42,17 -1,93% 42,17 43,27 42,72 42,17 42,48 2.412 88.926.135
1/2/2024 42,60 43,00 +1,75% 42,32 43,78 43,03 42,99 43,00 2.390 101.506.189
31/1/2024 42,17 42,26 +0,55% 42,00 42,91 42,37 42,26 42,27 1.917 87.440.160
30/1/2024 42,08 42,03 -1,11% 42,00 42,72 42,35 42,03 42,29 1.961 61.470.755
29/1/2024 42,00 42,50 +1,70% 41,59 42,56 42,14 42,47 42,50 2.176 84.822.606
26/1/2024 41,05 41,79 +2,60% 40,72 42,31 41,58 41,79 42,00 2.958 98.537.541
25/1/2024 39,40 40,73 +3,06% 39,40 41,20 40,47 40,73 41,07 3.261 99.780.890
24/1/2024 39,61 39,52 +0,51% 39,12 40,06 39,59 39,50 39,52 2.233 73.729.540
23/1/2024 39,27 39,32 +1,00% 38,87 39,83 39,30 39,32 39,61 1.957 65.622.039
22/1/2024 38,95 38,93 -0,28% 38,61 39,24 39,01 38,93 39,17 1.580 50.779.785
19/1/2024 38,98 39,04 +0,15% 38,60 39,23 38,89 38,82 39,04 1.625 54.546.693
18/1/2024 39,50 38,98 -0,59% 38,85 39,50 39,06 38,98 39,15 1.717 60.569.760
17/1/2024 39,48 39,21 -0,73% 39,13 39,56 39,32 39,21 39,40 1.998 61.461.342
16/1/2024 39,99 39,50 -1,00% 39,50 40,23 39,81 39,50 39,81 1.964 54.839.631
15/1/2024 39,64 39,90 +1,01% 39,33 40,04 39,78 39,90 39,98 1.950 64.106.481
12/1/2024 39,97 39,50 +0,43% 39,50 40,05 39,80 39,50 39,80 1.253 51.121.567
11/1/2024 39,12 39,33 +0,20% 39,01 39,65 39,30 39,33 39,65 1.742 57.321.319
10/1/2024 39,48 39,25 -0,13% 38,90 39,62 39,19 39,03 39,25 2.212 57.966.289
9/1/2024 39,64 39,30 -0,91% 39,30 40,20 39,68 39,30 39,46 2.228 82.486.511
8/1/2024 39,78 39,66 -1,47% 39,03 40,22 39,45 39,66 39,68 3.283 90.362.613
5/1/2024 40,04 40,25 +0,63% 39,99 40,69 40,30 40,25 40,36 2.432 93.763.514
4/1/2024 40,70 40,00 -2,06% 40,00 41,27 40,73 40,00 40,16 2.817 93.404.678
3/1/2024 39,40 40,84 +3,47% 39,36 40,93 40,32 40,82 40,84 3.149 104.006.600
2/1/2024 38,98 39,47 +1,15% 38,98 39,64 39,34 39,34 39,47 2.515 83.012.151
28/12/2023 39,13 39,02 -0,46% 38,83 39,17 39,01 39,02 39,07 1.922 66.450.144
27/12/2023 39,26 39,20 0,00% 38,93 39,37 39,11 39,03 39,20 2.544 67.736.517
26/12/2023 38,62 39,20 +1,55% 38,62 39,23 39,01 39,15 39,20 2.142 63.810.219
22/12/2023 38,18 38,60 +1,10% 38,12 38,60 38,39 38,43 38,60 1.658 57.108.798
21/12/2023 38,59 38,18 +0,34% 37,81 38,59 38,08 37,96 38,18 1.960 63.236.287
20/12/2023 38,04 38,05 +0,74% 37,99 38,56 38,22 38,05 38,30 2.065 69.782.249
19/12/2023 37,95 37,77 +0,69% 37,53 38,10 37,85 37,77 38,00 2.190 62.514.517
18/12/2023 37,50 37,51 +1,65% 37,39 38,26 37,85 37,51 37,75 2.183 80.217.117
15/12/2023 37,50 36,90 -1,60% 36,89 38,00 37,31 36,90 37,29 2.499 74.882.698
14/12/2023 36,93 37,50 +3,02% 36,48 37,50 37,05 37,32 37,50 2.230 71.137.961
13/12/2023 35,99 36,40 +1,39% 35,91 36,51 36,17 36,40 36,50 2.387 67.681.214
12/12/2023 36,55 35,90 -1,91% 35,71 36,67 36,03 35,90 36,09 1.944 71.020.802
11/12/2023 36,66 36,60 +0,08% 36,40 36,82 36,61 36,55 36,60 1.740 52.748.623
8/12/2023 35,70 36,57 +3,74% 35,45 36,76 36,16 36,57 36,76 2.193 61.906.138
7/12/2023 35,49 35,25 +0,06% 35,08 36,11 35,52 35,22 35,25 1.960 59.636.581
6/12/2023 36,20 35,23 -3,19% 35,23 36,28 35,70 35,23 35,42 2.165 88.540.597
5/12/2023 36,57 36,39 -0,49% 36,12 36,99 36,37 36,21 36,39 1.585 67.913.027
4/12/2023 37,20 36,57 -2,40% 36,40 37,21 36,74 36,57 36,62 2.578 93.014.194
1/12/2023 37,70 37,47 -0,16% 37,23 37,90 37,51 37,27 37,47 3.071 106.203.312
30/11/2023 37,50 37,53 +0,21% 37,19 38,20 37,64 37,52 37,53 1.609 73.189.107
29/11/2023 38,00 37,45 -1,29% 37,17 38,29 37,49 37,38 37,51 2.103 59.377.490
28/11/2023 37,50 37,94 +1,12% 37,50 38,08 37,80 37,72 37,95 1.314 48.387.809
27/11/2023 37,75 37,52 -1,00% 37,03 37,89 37,46 37,37 37,52 1.335 51.600.825
24/11/2023 37,85 37,90 0,00% 37,37 38,49 37,86 37,74 37,90 1.470 59.507.959
23/11/2023 37,69 37,90 +0,48% 37,39 37,90 37,66 37,75 37,91 1.618 39.432.784
22/11/2023 37,59 37,72 -2,53% 36,68 37,72 37,20 37,60 37,72 2.880 96.994.099
21/11/2023 39,39 38,70 -2,03% 38,55 39,43 38,87 38,70 39,05 2.685 93.129.195
20/11/2023 39,52 39,50 +0,71% 38,73 39,89 39,43 39,40 39,50 1.962 78.560.137
17/11/2023 37,92 39,22 +3,48% 37,92 39,85 39,14 39,22 39,40 3.278 87.422.959
16/11/2023 38,67 37,90 -1,43% 37,75 38,97 38,17 37,90 38,00 4.169 96.666.714
14/11/2023 38,26 38,45 +0,39% 38,12 38,71 38,45 38,45 38,67 2.512 76.128.812
13/11/2023 37,42 38,30 +2,63% 37,42 38,30 37,91 38,10 38,30 1.870 62.017.766
10/11/2023 37,80 37,32 +0,65% 37,20 37,80 37,48 37,32 37,50 1.731 63.432.642
9/11/2023 36,76 37,08 +1,26% 36,75 37,80 37,42 37,08 37,65 2.374 82.757.224
8/11/2023 37,65 36,62 -2,48% 36,50 37,68 36,97 36,62 36,75 1.821 77.504.960
7/11/2023 38,50 37,55 -2,21% 37,34 38,55 37,74 37,55 37,73 3.177 93.860.252
6/11/2023 38,75 38,40 0,00% 38,40 39,16 38,84 38,40 38,58 2.924 98.211.600
3/11/2023 38,75 38,40 +0,81% 38,10 38,99 38,53 38,40 38,48 1.408 80.413.358
1/11/2023 37,84 38,09 +0,66% 37,84 38,73 38,31 38,09 38,38 1.763 63.995.778
31/10/2023 38,17 37,84 -0,42% 37,41 38,38 37,83 37,80 37,84 1.578 52.884.486
30/10/2023 38,56 38,00 -1,40% 37,84 38,80 38,16 38,00 38,11 1.543 53.919.835
27/10/2023 38,79 38,54 -0,49% 38,15 39,60 38,67 38,43 38,55 1.776 62.549.436
26/10/2023 38,95 38,73 -0,95% 38,09 38,95 38,44 38,68 38,73 1.428 58.851.621
25/10/2023 39,10 39,10 +1,19% 38,61 39,25 38,94 39,08 39,10 2.379 68.781.216
24/10/2023 38,56 38,64 +0,99% 38,28 39,15 38,68 38,64 38,70 2.847 93.493.592
23/10/2023 39,93 38,26 -6,18% 38,24 39,97 39,07 38,26 38,49 3.948 129.586.765
20/10/2023 41,28 40,78 -1,12% 40,44 41,84 40,93 40,78 40,79 2.066 86.928.440
19/10/2023 41,36 41,24 -0,29% 40,95 41,52 41,18 41,24 41,35 2.419 74.179.656
18/10/2023 40,77 41,36 +1,77% 40,67 41,80 41,36 41,36 41,71 3.925 112.355.950
17/10/2023 39,62 40,64 +2,06% 39,57 40,75 40,35 40,64 40,65 3.668 106.634.263
16/10/2023 39,44 39,82 +1,30% 38,87 39,90 39,42 39,80 39,82 2.639 76.155.501
13/10/2023 38,77 39,31 +3,20% 38,70 39,47 39,18 39,28 39,35 2.784 92.102.538
11/10/2023 38,25 38,09 +0,11% 37,37 38,25 37,84 38,08 38,09 1.890 59.076.668
10/10/2023 38,04 38,05 +0,82% 37,60 38,25 37,96 38,05 38,15 2.471 68.594.106
9/10/2023 36,81 37,74 +3,48% 36,75 38,05 37,63 37,74 37,75 2.933 102.300.143
6/10/2023 35,47 36,47 +3,31% 34,90 36,65 35,89 36,46 36,47 1.783 80.453.494
5/10/2023 35,72 35,30 -0,73% 35,28 35,88 35,46 35,30 35,58 1.731 58.658.457
4/10/2023 36,73 35,56 -3,13% 35,34 36,73 35,75 35,56 35,70 2.829 78.212.293
3/10/2023 37,00 36,71 -1,18% 36,54 37,23 36,89 36,71 36,75 1.898 58.478.925
2/10/2023 37,90 37,15 -1,85% 36,99 38,07 37,32 37,15 37,16 2.000 60.090.127
29/9/2023 37,70 37,85 +1,23% 37,49 37,85 37,68 37,73 37,85 1.601 49.626.957
28/9/2023 37,70 37,39 -0,45% 37,32 37,77 37,51 37,39 37,49 1.529 43.409.624
27/9/2023 36,83 37,56 +2,79% 36,50 37,65 37,26 37,55 37,56 2.457 74.547.026
26/9/2023 37,01 36,54 -1,54% 36,45 37,12 36,74 36,54 36,67 2.073 54.073.642
25/9/2023 37,49 37,11 +0,43% 37,10 37,49 37,26 37,11 37,14 1.380 47.874.294
22/9/2023 37,01 36,95 -0,08% 36,91 37,47 37,20 36,95 37,11 1.655 53.653.226
21/9/2023 37,07 36,98 -1,65% 36,80 37,55 37,10 36,94 36,98 1.892 52.404.102
20/9/2023 37,39 37,60 +0,45% 37,14 37,72 37,49 37,41 37,60 2.099 60.087.769
19/9/2023 37,50 37,43 +0,70% 37,21 37,88 37,57 37,30 37,43 1.923 61.600.702
18/9/2023 37,27 37,17 +0,24% 37,11 38,08 37,52 37,17 37,38 2.088 69.406.244
15/9/2023 37,45 37,08 -0,75% 36,96 37,50 37,18 37,08 37,15 1.263 51.855.884
14/9/2023 36,61 37,36 +2,61% 36,45 37,53 37,21 37,36 37,41 1.780 64.044.903
13/9/2023 36,86 36,41 -0,84% 36,41 37,01 36,69 36,40 36,41 1.699 49.525.532
12/9/2023 36,79 36,72 +0,85% 36,52 37,08 36,87 36,72 36,73 1.368 50.108.553
11/9/2023 37,00 36,41 +0,30% 36,41 37,00 36,68 36,41 36,46 1.788 57.042.418
8/9/2023 36,84 36,30 -2,16% 36,30 37,15 36,77 36,30 36,39 2.044 74.110.858
6/9/2023 36,89 37,10 +0,65% 36,66 37,45 37,07 37,10 37,20 1.969 70.337.524
5/9/2023 35,20 36,86 +4,75% 35,01 36,99 36,34 36,76 36,86 2.581 92.929.859
4/9/2023 35,69 35,19 -1,04% 35,15 35,80 35,44 35,19 35,34 1.858 55.252.491
1/9/2023 34,70 35,56 +2,57% 34,69 35,82 35,28 35,56 35,82 2.187 67.303.302
31/8/2023 35,50 34,67 -2,17% 34,61 35,70 34,99 34,63 34,67 1.794 58.928.039
30/8/2023 35,60 35,44 -0,39% 35,44 35,74 35,56 35,44 35,63 1.449 42.611.100
29/8/2023 35,40 35,58 +1,25% 35,19 35,70 35,44 35,48 35,58 1.645 56.404.551
28/8/2023 35,05 35,14 +0,92% 34,87 35,47 35,19 35,14 35,35 1.493 53.095.963
25/8/2023 35,39 34,82 -1,36% 34,71 35,66 35,08 34,82 35,02 1.589 49.700.938
24/8/2023 35,40 35,30 +0,17% 35,06 35,83 35,48 35,30 35,51 1.464 58.521.707
23/8/2023 33,91 35,24 +4,88% 33,90 35,42 34,99 35,24 35,35 2.884 107.112.933
22/8/2023 33,39 33,60 -1,75% 33,14 33,60 33,32 33,46 33,60 1.968 50.415.977
21/8/2023 34,63 34,20 -0,12% 33,89 35,03 34,32 34,15 34,20 2.072 69.365.996
18/8/2023 34,29 34,24 +0,41% 34,07 34,61 34,34 34,24 34,50 1.880 58.723.083
17/8/2023 34,70 34,10 -1,07% 34,10 35,14 34,71 34,10 34,35 1.914 54.322.122
16/8/2023 33,93 34,47 +3,02% 33,62 34,96 34,57 34,47 34,52 2.145 80.532.452
15/8/2023 34,66 33,46 -0,68% 33,46 35,30 34,52 33,46 33,55 1.717 83.782.306
14/8/2023 33,46 33,69 +1,08% 33,27 33,73 33,48 33,60 33,69 1.770 55.220.283
11/8/2023 33,45 33,33 -0,06% 33,07 34,02 33,55 33,33 33,70 2.262 73.653.906
10/8/2023 33,46 33,35 -0,15% 33,00 33,65 33,43 33,35 33,50 1.487 48.280.046
9/8/2023 33,34 33,40 +1,06% 32,97 33,63 33,34 33,40 33,42 1.606 56.844.562
8/8/2023 32,60 33,05 +0,15% 32,54 33,32 32,97 33,04 33,05 1.566 44.328.445
7/8/2023 32,96 33,00 +0,61% 32,84 33,34 33,07 32,97 33,00 1.964 64.247.389
4/8/2023 33,84 32,80 -4,79% 32,25 34,00 33,04 32,80 32,89 4.073 129.988.606
3/8/2023 34,25 34,45 +1,53% 34,03 34,50 34,28 34,32 34,45 1.524 56.991.835
2/8/2023 33,89 33,93 -0,50% 33,27 34,00 33,65 33,85 33,93 1.776 57.807.526
1/8/2023 34,66 34,10 -2,04% 33,38 34,78 34,08 34,10 34,21 2.272 78.900.561
31/7/2023 33,48 34,81 +5,29% 33,47 34,82 34,38 34,80 34,81 2.468 88.056.941
28/7/2023 32,76 33,06 +1,50% 32,51 33,17 32,89 33,05 33,06 1.563 58.774.324
27/7/2023 34,39 32,57 -4,82% 32,50 34,46 33,17 32,57 32,59 2.708 81.539.356
26/7/2023 34,53 34,22 -0,81% 34,02 34,74 34,30 34,22 34,46 1.555 48.503.234
25/7/2023 34,10 34,50 +1,59% 33,81 34,66 34,23 34,50 34,65 1.614 56.333.492
24/7/2023 33,53 33,96 +1,71% 33,31 34,03 33,85 33,90 33,96 1.781 55.191.076
21/7/2023 32,71 33,39 +2,42% 32,61 33,48 33,20 33,37 33,39 1.770 42.725.817
20/7/2023 32,48 32,60 +0,46% 32,25 32,84 32,60 32,60 32,80 1.552 39.969.422
19/7/2023 32,28 32,45 +0,78% 32,01 32,59 32,26 32,35 32,45 1.573 47.920.554
18/7/2023 32,56 32,20 -1,14% 32,20 32,77 32,45 32,20 32,51 1.440 45.624.237
17/7/2023 32,44 32,57 +0,25% 31,45 32,67 32,27 32,57 32,60 1.913 52.679.017
14/7/2023 33,17 32,49 -2,55% 32,42 33,25 32,75 32,49 32,53 2.175 43.595.017
13/7/2023 32,92 33,34 +1,93% 32,70 33,36 33,13 33,15 33,34 1.322 41.547.101
12/7/2023 32,91 32,71 -1,03% 32,71 33,53 33,02 32,71 32,90 1.883 48.473.624
11/7/2023 33,22 33,05 -0,33% 32,76 33,50 33,01 32,97 33,05 1.550 42.385.379
10/7/2023 33,11 33,16 +0,15% 32,74 33,43 33,23 33,16 33,27 1.557 48.950.247
7/7/2023 33,31 33,11 -0,72% 33,08 33,86 33,38 33,10 33,18 1.708 51.526.889
6/7/2023 33,50 33,35 -0,98% 32,93 33,66 33,29 33,35 33,38 1.482 45.721.089
5/7/2023 33,74 33,68 +0,09% 33,31 34,11 33,70 33,68 33,70 1.588 51.863.510
4/7/2023 33,68 33,65 -0,41% 33,58 34,02 33,80 33,65 33,75 1.562 48.381.930
3/7/2023 33,15 33,79 +1,84% 33,10 33,83 33,61 33,78 33,79 1.852 57.539.639
30/6/2023 35,05 33,18 -4,27% 33,08 35,15 33,79 33,18 33,33 2.928 91.788.632
29/6/2023 34,56 34,66 -0,09% 34,50 34,92 34,74 34,66 34,86 1.257 39.180.541
28/6/2023 34,29 34,69 +1,14% 34,23 34,91 34,60 34,62 34,69 1.286 48.282.071
27/6/2023 34,72 34,30 -0,64% 33,95 34,82 34,32 34,18 34,30 1.549 50.364.761
26/6/2023 33,82 34,52 +1,98% 33,81 34,74 34,39 34,50 34,52 1.659 56.102.254
23/6/2023 35,00 33,85 -3,34% 33,45 35,03 34,31 33,82 33,85 1.689 63.795.507
22/6/2023 35,63 35,02 -2,32% 34,77 35,63 35,11 35,02 35,17 1.896 62.653.473
21/6/2023 34,45 35,85 +5,41% 34,45 35,85 35,39 35,69 35,85 2.574 107.435.316
20/6/2023 34,25 34,01 -0,70% 33,46 34,39 34,01 34,01 34,17 1.917 67.122.032
19/6/2023 33,46 34,25 +2,51% 33,30 34,25 33,90 34,18 34,25 1.974 61.396.344
16/6/2023 33,17 33,41 +0,03% 32,90 33,64 33,33 33,40 33,41 2.039 66.123.702
15/6/2023 33,68 33,40 -0,71% 33,08 34,39 33,76 33,40 33,43 2.186 81.675.680
14/6/2023 32,35 33,64 +3,70% 32,35 33,64 33,19 33,50 33,64 2.126 65.111.267
13/6/2023 32,50 32,44 -4,84% 32,00 32,76 32,28 32,29 32,44 2.209 66.995.673
12/6/2023 33,75 34,09 +1,76% 33,58 34,41 33,92 34,09 34,15 2.876 103.754.251
9/6/2023 32,48 33,50 +4,20% 32,21 33,79 33,17 33,50 33,60 2.521 103.677.549
7/6/2023 31,68 32,15 +3,04% 31,32 32,25 31,99 32,11 32,15 2.045 78.363.179
6/6/2023 30,61 31,20 +2,63% 30,35 31,37 30,93 31,19 31,20 2.400 65.345.721
5/6/2023 30,50 30,40 -0,13% 30,40 30,95 30,56 30,40 30,60 1.685 47.900.967
2/6/2023 30,69 30,44 +1,43% 30,22 30,79 30,51 30,38 30,44 1.521 57.975.371
1/6/2023 29,30 30,01 +2,42% 29,21 30,14 29,78 29,81 30,01 1.763 58.807.269
31/5/2023 29,50 29,30 -1,08% 28,96 29,57 29,33 29,30 29,34 1.352 43.418.878
30/5/2023 29,85 29,62 -0,64% 29,37 29,94 29,62 29,60 29,62 1.300 44.848.035
29/5/2023 30,01 29,81 -0,70% 29,61 30,02 29,77 29,81 29,90 1.402 33.914.463
26/5/2023 29,75 30,02 +0,91% 29,58 30,04 29,90 29,96 30,02 1.313 46.255.891
25/5/2023 29,82 29,75 +0,24% 29,34 29,98 29,64 29,45 29,75 1.488 40.330.665
24/5/2023 29,50 29,68 +1,30% 29,20 29,93 29,63 29,68 29,73 1.429 47.463.952
23/5/2023 28,97 29,30 +1,07% 28,86 29,72 29,40 29,30 29,35 1.755 56.932.058
22/5/2023 29,29 28,99 -1,02% 28,75 29,58 29,00 28,81 28,99 1.857 53.933.318
19/5/2023 29,41 29,29 +0,48% 29,18 29,59 29,34 29,29 29,30 1.949 51.929.149
18/5/2023 28,70 29,15 -0,10% 28,60 29,19 28,93 29,05 29,15 1.700 46.373.108
17/5/2023 29,36 29,18 -0,07% 28,80 29,64 29,16 29,00 29,18 1.791 59.921.062
16/5/2023 28,55 29,20 +2,31% 28,53 29,98 29,26 29,11 29,20 2.647 107.629.110
15/5/2023 29,17 28,54 -2,96% 28,26 29,50 28,58 28,54 28,65 2.278 63.716.458
12/5/2023 28,35 29,41 +4,51% 28,19 29,80 29,11 29,18 29,41 2.586 87.040.211
11/5/2023 27,49 28,14 +2,66% 26,84 28,38 27,61 28,14 28,23 1.621 56.547.925
10/5/2023 27,50 27,41 -0,18% 27,10 27,75 27,45 27,41 27,48 1.285 38.652.322
9/5/2023 27,20 27,46 +1,29% 26,90 27,60 27,37 27,45 27,46 1.385 36.896.507
8/5/2023 26,95 27,11 +1,50% 26,91 27,48 27,23 27,10 27,30 1.872 56.025.491
5/5/2023 25,79 26,71 +3,97% 25,71 26,85 26,29 26,69 26,71 1.702 54.155.519
4/5/2023 25,46 25,69 +0,27% 25,27 26,10 25,66 25,67 25,69 1.695 49.333.764
3/5/2023 25,62 25,62 -0,12% 25,22 25,74 25,47 25,60 25,62 2.219 51.637.066
2/5/2023 26,67 25,65 -3,21% 25,33 26,81 25,68 25,64 25,65 3.221 75.269.147
28/4/2023 26,52 26,50 -8,27% 25,86 27,10 26,48 26,50 26,53 2.063 63.627.859
27/4/2023 29,74 28,89 -2,79% 28,75 30,10 29,23 28,86 28,89 2.027 61.033.584
26/4/2023 30,18 29,72 -0,54% 29,68 30,25 29,88 29,71 29,77 2.112 36.341.436
25/4/2023 30,28 29,88 -1,22% 29,79 30,55 30,07 29,88 30,08 1.343 38.555.201
24/4/2023 29,90 30,25 +1,65% 29,89 30,37 30,14 30,25 30,30 3.161 45.463.873
20/4/2023 29,74 29,76 +0,30% 29,42 30,14 29,80 29,76 29,87 1.033 32.846.469
19/4/2023 30,34 29,67 -3,04% 29,67 30,56 30,03 29,67 29,84 1.258 40.832.256
18/4/2023 30,00 30,60 +2,00% 29,86 30,90 30,51 30,56 30,60 1.708 58.346.762
17/4/2023 29,82 30,00 +1,01% 29,69 30,15 29,92 29,93 30,00 1.729 57.648.271
14/4/2023 29,37 29,70 +1,37% 29,23 29,83 29,61 29,59 29,70 1.702 40.997.380
13/4/2023 29,04 29,30 +0,79% 29,04 29,47 29,31 29,30 29,35 1.176 40.261.269
12/4/2023 29,06 29,07 +0,21% 28,64 29,40 29,07 29,07 29,14 1.390 47.565.862
11/4/2023 27,81 29,01 +4,88% 27,81 29,07 28,56 28,75 29,01 1.746 64.231.248
10/4/2023 27,10 27,66 +1,88% 27,10 27,81 27,61 27,53 27,66 1.525 42.707.871
6/4/2023 27,40 27,15 -0,95% 27,00 27,47 27,24 27,04 27,15 1.294 24.712.820
5/4/2023 27,40 27,41 -0,51% 26,50 27,56 27,13 27,27 27,41 1.173 34.792.406
4/4/2023 27,75 27,55 -0,18% 27,26 27,96 27,55 27,40 27,55 1.277 39.904.373
3/4/2023 27,17 27,60 +3,37% 26,95 27,80 27,40 27,60 27,71 1.907 53.948.510
31/3/2023 27,10 26,70 -1,40% 26,31 27,29 26,77 26,54 26,70 1.468 36.723.618
30/3/2023 27,01 27,08 +0,71% 26,63 27,29 26,88 26,96 27,08 1.150 34.101.548
29/3/2023 26,60 26,89 +2,20% 26,32 26,89 26,61 26,82 26,89 1.218 32.233.312
28/3/2023 26,05 26,31 +1,94% 25,95 26,50 26,28 26,31 26,50 1.234 31.022.872
27/3/2023 26,00 25,81 +1,14% 25,62 26,20 25,88 25,81 26,00 1.233 32.208.572
24/3/2023 25,57 25,52 -1,69% 25,25 25,92 25,64 25,52 25,64 1.142 32.608.328
23/3/2023 26,30 25,96 -0,88% 25,44 26,55 25,94 25,54 25,96 1.340 46.057.878
22/3/2023 26,38 26,19 +0,34% 25,93 26,44 26,19 26,19 26,22 1.147 42.557.481
21/3/2023 25,93 26,10 +0,97% 25,93 26,55 26,30 26,10 26,34 1.244 41.084.484
20/3/2023 26,42 25,85 -1,37% 25,66 26,56 25,97 25,71 25,85 1.820 52.169.485
17/3/2023 26,25 26,21 -0,49% 25,71 26,38 26,06 26,21 26,35 1.632 45.885.100
16/3/2023 26,52 26,34 +0,15% 25,98 26,72 26,25 26,31 26,34 1.677 44.853.912
15/3/2023 26,98 26,30 -2,59% 25,70 26,99 26,25 26,30 26,39 2.301 70.782.645
14/3/2023 27,80 27,00 -1,82% 26,87 28,06 27,45 26,94 27,00 1.590 39.550.177
13/3/2023 27,99 27,50 -2,83% 27,36 28,30 27,72 27,50 27,51 1.729 50.519.073
10/3/2023 28,60 28,30 -0,95% 28,25 28,99 28,56 28,30 28,60 1.302 39.016.898
9/3/2023 28,96 28,57 -1,28% 28,51 29,73 29,16 28,57 28,61 1.232 46.930.362
8/3/2023 28,60 28,94 +1,19% 28,52 29,38 28,95 28,78 28,94 1.206 42.657.143
7/3/2023 29,38 28,60 -3,05% 28,27 29,38 28,77 28,60 28,65 1.837 58.583.267
6/3/2023 29,00 29,50 +2,08% 28,76 29,50 29,13 29,43 29,50 1.814 51.694.965
3/3/2023 27,96 28,90 +3,03% 27,77 29,04 28,38 28,90 29,04 1.827 65.462.073
2/3/2023 29,02 28,05 -2,97% 27,78 29,18 28,40 28,05 28,17 2.135 82.519.786
1/3/2023 28,75 28,91 -0,24% 27,39 29,00 28,09 28,64 28,91 2.312 81.404.109
28/2/2023 29,90 28,98 -4,04% 28,88 30,73 29,61 28,98 29,10 1.982 82.382.476
27/2/2023 29,58 30,20 +2,20% 29,31 30,41 29,99 29,92 30,20 1.395 52.776.460
24/2/2023 30,03 29,55 -1,50% 29,33 30,17 29,81 29,33 29,55 1.117 36.832.072
23/2/2023 29,07 30,00 +3,59% 28,96 30,31 29,89 29,99 30,07 1.585 47.214.625
22/2/2023 29,55 28,96 -3,47% 28,96 29,60 29,20 28,96 29,07 1.076 28.527.652
17/2/2023 30,15 30,00 -0,33% 29,73 30,15 29,92 29,85 30,00 1.068 30.646.644
16/2/2023 30,18 30,10 -0,07% 29,80 30,47 30,27 30,10 30,35 1.037 34.638.848
15/2/2023 30,03 30,12 -0,30% 29,72 30,39 30,08 30,12 30,25 1.169 47.933.090
14/2/2023 30,23 30,21 +0,53% 29,99 30,44 30,19 30,09 30,21 1.347 61.842.590
13/2/2023 30,07 30,05 -0,83% 29,52 30,36 30,01 30,05 30,35 1.846 53.595.647
10/2/2023 29,27 30,30 +2,71% 29,10 30,30 29,86 30,02 30,30 1.747 69.004.471
9/2/2023 29,28 29,50 +1,24% 29,09 29,55 29,35 29,19 29,50 1.206 44.195.504
8/2/2023 28,70 29,14 +1,36% 28,70 29,35 29,03 29,14 29,34 1.404 55.508.628
7/2/2023 28,85 28,75 -0,83% 28,43 29,22 28,79 28,75 28,79 1.381 43.388.577
6/2/2023 27,84 28,99 +3,54% 27,84 29,02 28,42 28,87 28,99 1.641 49.784.235
3/2/2023 27,59 28,00 +1,08% 27,40 28,43 27,88 27,81 28,00 1.578 56.858.540
2/2/2023 28,88 27,70 -5,14% 27,37 28,96 28,02 27,69 27,70 2.369 68.383.932

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.