O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

PETR4 - PETROBRAS - PN EDR N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 30,67 30,85 -0,48% 30,46 31,18 30,86 30,85 30,86 58.943 202.943.542.600
16/4/2025 31,29 31,00 0,00% 30,85 31,47 31,12 31,00 31,01 14.906 227.940.843.200
15/4/2025 31,73 31,00 -2,30% 30,98 31,87 31,31 31,00 31,01 72.932 182.482.460.900
14/4/2025 32,60 31,73 -0,38% 31,44 32,88 31,99 31,72 31,75 72.323 179.241.208.600
11/4/2025 31,50 31,85 +1,99% 30,78 32,30 31,55 31,85 31,89 83.529 206.156.679.300
10/4/2025 33,00 31,23 -6,22% 31,20 33,02 31,83 31,23 31,25 92.593 226.831.593.000
9/4/2025 31,31 33,30 +4,06% 31,04 33,58 32,26 33,29 33,30 27.182 343.303.936.100
8/4/2025 33,70 32,00 -3,56% 31,88 33,94 32,79 31,99 32,00 93.663 203.756.570.800
7/4/2025 33,92 33,18 -3,97% 33,11 34,56 33,52 33,18 33,20 29.711 287.362.362.000
4/4/2025 34,74 34,55 -4,03% 33,81 35,01 34,30 34,54 34,55 25.075 299.251.172.000
3/4/2025 36,15 36,00 -3,23% 35,61 36,30 36,00 35,99 36,00 92.139 237.285.565.900
2/4/2025 37,27 37,20 -0,27% 36,83 37,30 37,10 37,18 37,20 30.758 62.924.417.000
1/4/2025 37,30 37,30 +0,38% 37,20 37,97 37,53 37,30 37,34 40.561 71.594.865.400
31/3/2025 37,35 37,16 -0,72% 37,08 37,64 37,32 37,16 37,17 33.618 97.241.329.400
28/3/2025 37,65 37,43 -0,64% 37,09 37,88 37,36 37,42 37,44 34.289 82.396.460.700
27/3/2025 37,43 37,67 +0,75% 37,39 37,97 37,76 37,66 37,67 42.453 107.429.259.000
26/3/2025 37,15 37,39 +0,94% 37,15 37,63 37,45 37,39 37,41 51.921 100.635.991.200
25/3/2025 36,85 37,04 +0,79% 36,63 37,52 37,18 37,04 37,07 39.023 104.261.638.000
24/3/2025 36,70 36,75 -0,14% 36,50 36,94 36,74 36,71 36,76 40.590 74.762.538.100
21/3/2025 36,22 36,80 +1,55% 36,18 37,03 36,64 36,75 36,80 57.751 224.187.352.600
20/3/2025 36,16 36,24 +0,22% 35,76 36,48 36,10 36,24 36,25 75.551 169.402.635.200
19/3/2025 36,27 36,16 -0,08% 36,03 36,33 36,17 36,16 36,17 53.276 76.620.847.900
18/3/2025 36,19 36,19 +0,08% 35,91 36,41 36,16 36,18 36,19 46.420 54.552.742.400
17/3/2025 35,61 36,16 +1,86% 35,60 36,41 36,18 36,16 36,17 80.984 112.797.321.200
14/3/2025 34,60 35,50 +3,08% 34,37 35,76 35,22 35,50 35,51 74.471 146.205.948.400
13/3/2025 34,18 34,44 +1,00% 34,04 34,54 34,34 34,38 34,44 29.459 66.156.526.600
12/3/2025 34,16 34,10 0,00% 33,96 34,40 34,14 34,09 34,11 34.224 68.807.322.700
11/3/2025 34,75 34,10 -1,50% 33,91 34,90 34,18 34,10 34,11 63.294 98.482.360.500
10/3/2025 34,58 34,62 -0,03% 34,00 34,62 34,31 34,60 34,62 65.694 120.233.423.000
7/3/2025 34,29 34,63 +1,08% 34,23 34,93 34,62 34,62 34,65 58.599 97.195.190.900
6/3/2025 34,81 34,26 -1,04% 34,03 35,12 34,33 34,26 34,27 82.500 163.954.171.100
5/3/2025 35,02 34,62 -3,65% 34,55 35,11 34,76 34,62 34,63 3.551 168.809.697.800
28/2/2025 36,49 35,93 -1,86% 35,81 36,55 36,05 35,93 35,96 72.016 200.041.910.500
27/2/2025 36,36 36,61 -3,53% 35,48 36,74 36,25 36,60 36,61 79.769 470.248.954.900
26/2/2025 38,25 37,95 0,00% 37,75 38,25 37,92 37,95 37,96 35.000 103.991.828.200
25/2/2025 38,12 37,95 -0,45% 37,83 38,44 38,11 37,94 37,95 42.423 121.804.209.300
24/2/2025 38,50 38,12 -0,70% 37,80 38,51 38,12 38,11 38,13 45.977 106.094.228.200
21/2/2025 38,53 38,39 -0,29% 38,17 38,53 38,34 38,38 38,39 38.946 115.487.116.700
20/2/2025 38,42 38,50 +0,16% 38,31 38,57 38,41 38,47 38,50 55.752 102.331.622.100
19/2/2025 38,11 38,44 +0,21% 37,87 38,66 38,38 38,43 38,44 61.303 125.311.336.300
18/2/2025 37,72 38,36 +1,83% 37,71 38,44 38,20 38,34 38,37 75.061 168.350.350.900
17/2/2025 37,64 37,67 +0,61% 37,47 37,92 37,72 37,67 37,68 61.646 85.312.638.400
14/2/2025 36,44 37,44 +3,08% 36,40 37,58 37,18 37,40 37,45 78.903 149.919.046.300
13/2/2025 36,20 36,32 +0,11% 36,02 36,33 36,19 36,30 36,32 29.412 55.566.138.500
12/2/2025 36,65 36,28 -1,49% 36,11 36,75 36,34 36,26 36,28 75.458 135.789.746.100
11/2/2025 37,01 36,83 0,00% 36,68 37,09 36,83 36,83 36,84 28.225 61.239.830.400
10/2/2025 36,81 36,83 +0,68% 36,72 37,03 36,88 36,82 36,83 31.730 64.488.570.200
7/2/2025 36,86 36,58 -0,57% 36,37 37,03 36,57 36,58 36,59 49.385 78.409.733.000
6/2/2025 36,84 36,79 -0,19% 36,70 37,12 36,84 36,78 36,79 34.837 64.519.758.700
5/2/2025 37,05 36,86 -0,73% 36,75 37,07 36,89 36,86 36,87 43.377 75.772.608.800
4/2/2025 37,30 37,13 -0,99% 36,82 37,35 37,11 37,12 37,13 68.767 127.272.189.600
3/2/2025 37,76 37,50 -0,50% 37,38 37,81 37,56 37,49 37,50 48.603 93.461.430.700
31/1/2025 37,39 37,69 +0,80% 37,25 38,37 37,84 37,68 37,69 62.319 140.210.144.900
30/1/2025 37,04 37,39 +1,33% 36,80 37,51 37,28 37,39 37,40 47.364 115.275.361.400
29/1/2025 37,20 36,90 -0,62% 36,76 37,33 36,93 36,90 36,91 39.189 67.241.608.800
28/1/2025 37,40 37,13 -0,13% 36,88 37,49 37,13 37,11 37,13 42.942 102.564.871.100
27/1/2025 36,57 37,18 +1,47% 36,47 37,30 37,03 37,16 37,18 43.025 110.395.452.000
24/1/2025 36,88 36,64 -0,52% 36,40 36,90 36,58 36,63 36,64 36.934 59.334.133.100
23/1/2025 37,12 36,83 -0,70% 36,70 37,41 36,96 36,82 36,83 40.204 98.778.592.100
22/1/2025 37,36 37,09 -0,56% 37,03 37,63 37,33 37,09 37,10 32.336 81.502.826.100
21/1/2025 37,10 37,30 +0,03% 36,72 37,35 37,06 37,24 37,30 34.558 87.529.079.500
20/1/2025 37,22 37,29 +0,24% 37,11 37,43 37,27 37,28 37,29 32.827 51.863.077.300
17/1/2025 37,01 37,20 +0,40% 36,85 37,40 37,20 37,16 37,21 39.452 148.581.873.200
16/1/2025 37,21 37,05 -0,64% 36,77 37,24 36,96 37,04 37,05 35.783 98.823.360.600
15/1/2025 36,93 37,29 +1,28% 36,80 37,32 37,13 37,27 37,29 50.709 120.719.705.400
14/1/2025 37,11 36,82 -0,67% 36,58 37,13 36,84 36,82 36,83 39.056 107.474.852.500
13/1/2025 37,30 37,07 +0,35% 36,97 37,53 37,23 37,06 37,07 49.760 85.263.228.100
10/1/2025 37,25 36,94 +0,27% 36,90 37,52 37,19 36,93 36,95 48.428 150.013.313.700
9/1/2025 36,70 36,84 +0,44% 36,70 36,97 36,82 36,83 36,84 22.091 42.451.364.900
8/1/2025 36,99 36,68 -0,81% 36,43 37,12 36,70 36,65 36,69 44.135 89.868.996.400
7/1/2025 36,55 36,98 +2,13% 36,30 37,25 36,86 36,98 37,00 65.276 139.159.941.600
6/1/2025 36,60 36,21 -0,47% 36,06 36,69 36,26 36,20 36,21 50.002 86.155.316.100
3/1/2025 36,88 36,38 -1,06% 36,32 37,04 36,49 36,38 36,40 38.744 84.938.900.600
2/1/2025 36,42 36,77 +1,60% 36,19 37,09 36,72 36,77 36,80 72.178 110.349.979.500
30/12/2024 35,78 36,19 +1,49% 35,77 36,37 36,17 36,18 36,19 58.634 80.880.343.300
27/12/2024 36,00 35,66 -0,31% 35,61 36,00 35,80 35,66 35,67 49.931 86.478.212.500
26/12/2024 35,63 35,77 -2,96% 35,60 36,00 35,80 35,76 35,77 49.296 82.071.615.600
23/12/2024 37,00 36,86 +0,03% 36,72 37,05 36,90 36,85 36,86 58.689 161.579.249.800
20/12/2024 37,16 36,85 -0,83% 36,71 37,35 36,95 36,82 36,85 58.287 218.578.996.900
19/12/2024 37,66 37,16 -0,40% 36,98 37,93 37,34 37,16 37,18 72.872 161.588.431.000
18/12/2024 38,28 37,31 -2,58% 37,31 38,40 37,76 37,31 37,41 88.156 219.437.902.700
17/12/2024 37,94 38,30 +0,95% 37,83 38,49 38,25 38,30 38,35 71.505 151.552.903.900
16/12/2024 38,19 37,94 -0,42% 37,83 38,26 38,02 37,93 37,94 41.197 81.184.936.400
13/12/2024 38,60 38,10 -0,63% 37,92 38,73 38,16 38,10 38,11 57.391 88.361.001.900
12/12/2024 38,72 38,34 -5,54% 38,12 38,89 38,46 38,28 38,35 55.984 147.370.037.100
11/12/2024 40,35 40,59 +1,00% 39,95 40,76 40,42 40,59 40,60 67.364 189.618.437.600
10/12/2024 40,30 40,19 +0,37% 40,11 40,43 40,25 40,16 40,19 36.145 87.901.772.200
9/12/2024 39,38 40,04 +2,59% 39,36 40,17 39,85 40,03 40,05 50.887 113.775.837.200
6/12/2024 39,64 39,03 -1,54% 38,96 39,70 39,15 39,03 39,04 52.718 121.403.703.000
5/12/2024 39,39 39,64 +0,99% 39,21 39,81 39,57 39,64 39,65 45.833 99.794.311.700
4/12/2024 39,50 39,25 -0,63% 38,98 39,86 39,37 39,23 39,25 44.615 124.378.895.000
3/12/2024 39,40 39,50 +0,89% 39,08 39,50 39,30 39,50 39,51 36.988 88.567.932.000
2/12/2024 38,90 39,15 +0,64% 38,77 39,40 39,14 39,15 39,20 53.695 124.122.041.500
29/11/2024 38,50 38,90 +0,80% 38,41 39,22 38,87 38,90 38,91 56.649 171.033.318.200
28/11/2024 38,81 38,59 -1,03% 38,38 39,30 38,80 38,57 38,60 41.024 128.481.692.800
27/11/2024 39,20 38,99 -0,36% 38,75 39,36 39,01 38,97 39,00 45.014 119.403.371.000
26/11/2024 39,36 39,13 -0,13% 39,06 39,51 39,22 39,12 39,14 42.759 138.016.124.600
25/11/2024 39,38 39,18 -0,61% 39,15 39,86 39,34 39,18 39,20 57.013 161.788.669.000
22/11/2024 38,71 39,42 +3,98% 38,47 39,83 39,21 39,42 39,43 86.485 334.101.738.500
21/11/2024 37,97 37,91 +0,29% 37,55 38,13 37,91 37,90 37,91 38.562 136.668.809.400
19/11/2024 38,10 37,80 -1,05% 37,65 38,30 37,94 37,79 37,80 35.893 98.671.981.200
18/11/2024 37,20 38,20 +2,50% 37,20 38,30 37,89 38,17 38,20 56.358 147.790.230.200
14/11/2024 36,92 37,27 +1,06% 36,86 37,33 37,15 37,25 37,27 39.661 111.694.050.600
13/11/2024 36,95 36,88 -0,14% 36,53 37,07 36,87 36,88 36,89 59.867 125.720.134.100
12/11/2024 36,36 36,93 +1,88% 36,34 37,11 36,78 36,92 36,93 82.883 144.961.774.400
11/11/2024 35,99 36,25 +0,19% 35,90 36,42 36,23 36,24 36,25 56.656 77.601.650.500
8/11/2024 35,85 36,18 +1,89% 35,54 36,32 35,96 36,17 36,18 80.702 179.087.057.000
7/11/2024 35,49 35,51 +0,31% 35,27 35,89 35,56 35,51 35,61 58.142 121.193.713.600
6/11/2024 35,05 35,40 +0,03% 35,04 35,46 35,28 35,40 35,43 61.138 100.346.125.700
5/11/2024 35,50 35,39 -0,31% 35,03 35,60 35,35 35,39 35,40 38.225 84.812.877.700
4/11/2024 35,90 35,50 +0,23% 35,38 35,95 35,61 35,49 35,50 41.102 85.495.640.400
1/11/2024 36,20 35,42 -1,36% 35,30 36,37 35,62 35,42 35,43 59.184 109.043.434.600
31/10/2024 35,87 35,91 +0,17% 35,63 36,05 35,83 35,90 35,92 30.646 91.720.103.100
30/10/2024 36,12 35,85 -0,44% 35,85 36,37 36,10 35,85 35,86 48.324 94.406.940.700
29/10/2024 36,33 36,01 -0,22% 35,80 36,42 35,98 36,00 36,01 31.030 93.873.890.900
28/10/2024 35,49 36,09 -0,17% 35,34 36,13 35,80 36,08 36,10 38.708 98.491.556.400
25/10/2024 35,96 36,15 +0,70% 35,85 36,49 36,13 36,15 36,18 37.422 117.693.482.000
24/10/2024 35,85 35,90 +0,67% 35,56 36,03 35,82 35,90 35,91 39.442 82.604.023.000
23/10/2024 35,91 35,66 -1,25% 35,57 35,94 35,69 35,66 35,67 45.917 109.837.437.400
22/10/2024 36,20 36,11 -0,39% 35,99 36,30 36,11 36,11 36,14 46.054 105.249.796.100
21/10/2024 37,00 36,25 -1,57% 36,20 37,05 36,45 36,24 36,25 65.344 103.482.519.300
18/10/2024 36,98 36,83 -0,27% 36,41 37,07 36,67 36,81 36,83 36.441 117.287.048.000
17/10/2024 37,21 36,93 -0,75% 36,69 37,21 36,86 36,91 36,93 36.919 81.754.125.200
16/10/2024 37,55 37,21 -0,51% 37,19 37,58 37,33 37,21 37,22 34.140 86.015.601.400
15/10/2024 37,21 37,40 -0,82% 37,06 37,41 37,23 37,40 37,41 42.296 105.012.323.600
14/10/2024 37,47 37,71 +0,24% 37,35 37,90 37,66 37,70 37,71 33.351 83.914.516.100
11/10/2024 37,60 37,62 -0,08% 37,32 37,65 37,50 37,60 37,62 30.750 61.266.794.800
10/10/2024 37,40 37,65 +1,16% 37,32 37,74 37,60 37,64 37,65 34.032 77.578.603.000
9/10/2024 37,37 37,22 -1,01% 37,01 37,52 37,17 37,21 37,23 57.316 114.470.064.700
8/10/2024 37,80 37,60 -2,01% 37,31 37,87 37,56 37,59 37,60 52.011 128.239.415.100
7/10/2024 38,04 38,37 +1,40% 37,90 38,38 38,21 38,34 38,37 73.362 139.157.767.300
4/10/2024 38,15 37,84 -0,26% 37,67 38,20 37,86 37,83 37,84 41.140 85.284.403.100
3/10/2024 37,44 37,94 +1,23% 37,21 38,04 37,75 37,92 37,95 56.194 117.173.404.100
2/10/2024 37,75 37,48 +1,38% 37,35 37,93 37,62 37,46 37,48 54.744 120.466.557.700
1/10/2024 36,01 36,97 +2,67% 35,83 37,52 36,92 36,97 36,98 62.148 183.705.819.000
30/9/2024 36,16 36,01 -0,66% 35,92 36,28 36,05 36,01 36,02 35.197 76.234.426.200
26/9/2024 36,92 36,25 -2,16% 35,97 36,92 36,28 36,25 36,26 73.922 210.607.586.400
25/9/2024 37,10 37,05 +0,73% 36,96 37,43 37,14 37,05 37,06 51.410 143.572.984.400
24/9/2024 37,23 36,78 +0,41% 36,72 37,31 36,89 36,77 36,79 42.614 129.510.638.900
23/9/2024 36,39 36,63 +1,02% 36,22 36,96 36,70 36,62 36,65 45.244 103.586.020.400
20/9/2024 36,27 36,26 -0,03% 36,07 36,40 36,25 36,25 36,26 51.917 175.203.135.800
19/9/2024 36,57 36,27 +0,33% 36,19 36,78 36,35 36,26 36,27 43.834 91.094.461.700
18/9/2024 36,91 36,15 -2,40% 36,15 36,93 36,37 36,15 36,17 65.556 141.051.767.500
17/9/2024 37,17 37,04 -0,46% 36,70 37,19 36,88 37,03 37,04 61.124 86.472.388.900
16/9/2024 37,24 37,21 +1,39% 37,16 37,72 37,37 37,21 37,22 41.243 84.527.006.300
13/9/2024 37,11 36,70 -0,46% 36,59 37,55 36,98 36,70 36,77 38.026 128.444.127.400
12/9/2024 37,29 36,87 -1,13% 36,75 37,32 36,94 36,87 36,88 33.514 81.654.501.700
11/9/2024 37,76 37,29 -0,11% 36,87 37,83 37,29 37,29 37,30 45.401 122.718.492.600
10/9/2024 37,92 37,33 -1,66% 37,00 37,92 37,32 37,32 37,33 64.987 139.086.870.200
9/9/2024 37,84 37,96 +1,09% 37,61 38,25 37,99 37,95 37,96 44.707 115.954.938.100
6/9/2024 38,37 37,55 -1,96% 37,47 38,45 37,76 37,55 37,56 53.561 124.517.222.200
5/9/2024 38,65 38,30 -0,62% 38,30 38,89 38,55 38,30 38,34 44.841 101.043.685.100
4/9/2024 38,74 38,54 +0,03% 38,52 38,92 38,63 38,54 38,62 41.313 111.480.804.900
3/9/2024 38,79 38,53 -1,21% 38,38 38,82 38,55 38,53 38,54 51.639 138.287.349.000
2/9/2024 39,33 39,00 -0,94% 38,89 39,40 39,05 39,00 39,01 34.889 59.712.071.100
30/8/2024 39,22 39,37 +0,10% 38,88 39,65 39,33 39,37 39,38 61.273 332.117.955.900
29/8/2024 39,65 39,33 -0,68% 39,28 39,83 39,48 39,32 39,33 49.279 100.132.192.900
28/8/2024 38,94 39,60 +1,43% 38,78 39,86 39,44 39,60 39,61 65.221 170.749.190.900
27/8/2024 39,25 39,04 -1,34% 38,95 39,37 39,12 39,04 39,05 50.614 136.437.042.500
26/8/2024 37,86 39,57 +7,26% 37,71 39,61 38,98 39,56 39,58 38.752 398.649.803.500
23/8/2024 37,37 36,89 -0,62% 36,89 37,53 37,19 36,89 36,90 41.761 108.144.335.200
22/8/2024 37,28 37,12 -2,47% 36,86 37,30 37,06 37,12 37,13 44.570 97.612.224.300
21/8/2024 38,68 38,06 -0,60% 37,94 38,79 38,28 38,05 38,06 56.898 147.380.970.400
20/8/2024 38,50 38,29 -0,39% 37,89 38,68 38,24 38,28 38,30 52.798 104.493.042.400
19/8/2024 38,60 38,44 -0,16% 38,40 38,79 38,57 38,44 38,45 53.801 108.547.843.700
16/8/2024 38,17 38,50 +0,42% 38,03 38,77 38,46 38,50 38,51 1.010 136.455.109.100
15/8/2024 38,05 38,34 +1,54% 38,00 38,56 38,34 38,34 38,35 81 128.102.229.900
14/8/2024 37,19 37,76 +1,75% 37,16 38,00 37,69 37,76 37,78 7.732 143.058.836.100
13/8/2024 37,53 37,11 -0,62% 36,97 37,63 37,22 37,11 37,12 6.142 106.305.420.100
12/8/2024 36,80 37,34 +2,27% 36,80 37,81 37,46 37,34 37,35 2.851 148.579.441.800
9/8/2024 36,13 36,51 -0,92% 35,58 36,95 36,36 36,50 36,51 9.229 240.288.806.600
8/8/2024 36,35 36,85 +1,60% 36,16 36,95 36,64 36,84 36,86 4.306 109.446.200.400
7/8/2024 36,70 36,27 -0,14% 36,00 36,75 36,30 36,25 36,27 603 90.843.647.700
6/8/2024 35,60 36,32 +1,74% 35,34 36,66 35,94 36,31 36,33 5.718 129.425.447.100
5/8/2024 34,80 35,70 -0,08% 34,60 35,70 35,18 35,55 35,70 2.095 157.529.411.300
2/8/2024 36,72 35,73 -3,01% 35,73 36,80 35,99 35,73 35,74 6.233 131.288.275.600
1/8/2024 37,75 36,84 -1,52% 36,79 37,83 37,23 36,83 36,84 4.732 110.792.789.400
31/7/2024 37,05 37,41 +2,07% 36,96 37,41 37,25 37,32 37,41 6.174 106.409.066.200
30/7/2024 36,51 36,65 -0,62% 36,39 36,77 36,61 36,65 36,66 509 58.725.014.200
29/7/2024 37,51 36,88 -2,02% 36,42 37,72 36,88 36,86 36,88 6.970 146.777.528.000
26/7/2024 37,67 37,64 -0,11% 37,42 38,13 37,71 37,64 37,65 5.332 120.855.802.600
25/7/2024 37,56 37,68 -0,13% 37,27 37,75 37,56 37,68 37,69 9.935 73.477.734.200
24/7/2024 37,66 37,73 +0,80% 37,50 38,00 37,77 37,73 37,78 3.698 90.155.544.800
23/7/2024 37,92 37,43 -1,29% 37,43 38,00 37,58 37,43 37,45 7.264 95.025.969.900
22/7/2024 38,59 37,92 -1,99% 37,88 38,59 38,13 38,47 37,93 2.547 98.425.810.600
19/7/2024 38,50 38,69 +0,42% 38,39 38,77 38,57 38,69 38,40 8.732 118.009.945.500
18/7/2024 38,50 38,53 -0,18% 38,35 38,66 38,50 38,52 38,54 4.130 82.073.668.600
17/7/2024 38,43 38,60 +0,52% 38,34 38,69 38,50 38,60 38,61 286 94.733.760.400
16/7/2024 38,35 38,40 -0,26% 38,11 38,50 38,30 38,40 38,41 3.585 75.210.740.400
15/7/2024 38,30 38,50 +0,92% 38,20 38,73 38,56 38,62 38,50 1.179 88.574.391.900
12/7/2024 38,43 38,15 -0,47% 38,14 38,51 38,28 38,15 38,17 893 60.404.673.700
11/7/2024 38,16 38,33 +0,68% 38,11 38,45 38,30 38,33 38,34 1.724 65.992.814.800
10/7/2024 38,49 38,07 -0,94% 37,98 38,56 38,23 38,07 38,08 6.610 125.792.198.800
9/7/2024 38,45 38,43 -0,03% 38,27 38,70 38,48 38,43 38,44 1.102 134.062.403.500
8/7/2024 37,48 38,44 +2,45% 37,29 38,52 38,09 38,44 38,45 9.250 186.092.137.700
5/7/2024 37,45 37,52 +0,54% 37,11 37,65 37,42 37,50 37,52 7.303 122.595.584.100
4/7/2024 37,90 37,32 -1,37% 37,12 37,96 37,41 37,31 37,33 1.484 122.348.818.600
3/7/2024 38,70 37,84 -1,74% 37,76 38,79 38,14 37,83 37,85 9.613 146.889.545.500
2/7/2024 38,83 38,51 -0,31% 38,44 39,10 38,76 38,51 38,57 6.049 129.261.934.800
1/7/2024 38,31 38,63 +1,52% 38,18 38,76 38,54 38,62 38,63 1.746 96.231.532.500
28/6/2024 37,80 38,05 +0,90% 37,71 38,17 37,97 38,05 38,06 6.850 83.621.636.600
27/6/2024 37,51 37,71 +1,67% 37,32 37,96 37,63 37,71 37,72 643 142.013.984.800
26/6/2024 36,80 37,09 +0,16% 36,71 37,12 36,94 37,08 37,09 9.033 94.416.506.200
25/6/2024 37,05 37,03 -0,08% 36,76 37,12 36,93 37,01 37,03 2.898 68.606.177.100
24/6/2024 36,84 37,06 +0,93% 36,48 37,06 36,82 37,03 37,06 4.917 90.584.646.700
21/6/2024 36,55 36,72 +0,60% 36,38 36,96 36,71 36,71 36,72 8.278 159.090.159.000
20/6/2024 36,22 36,50 +1,59% 36,20 36,89 36,58 36,49 36,50 9.090 144.287.580.900
19/6/2024 35,90 35,93 +0,08% 35,57 36,12 35,84 35,93 35,94 8.140 74.467.844.100
18/6/2024 34,89 35,90 +3,13% 34,82 36,14 35,67 35,90 35,92 9.899 129.060.132.700
17/6/2024 34,41 34,81 +0,37% 34,27 35,13 34,75 34,81 34,84 8.821 142.286.088.800
14/6/2024 35,49 34,68 -2,20% 34,15 35,50 34,85 34,68 34,70 8.974 186.534.211.300
13/6/2024 35,90 35,46 -1,01% 34,85 36,19 35,47 35,46 35,48 418 164.014.858.400
12/6/2024 36,95 35,82 -4,89% 35,61 37,05 36,13 35,82 35,83 928 188.573.779.400
11/6/2024 37,81 37,66 +0,43% 37,50 38,00 37,69 37,66 37,67 2.479 117.340.149.900
10/6/2024 37,19 37,50 +1,52% 37,12 38,06 37,68 38,04 37,62 7.204 122.716.653.800
7/6/2024 38,22 36,94 -3,75% 36,86 38,47 37,57 38,28 36,95 3.512 172.628.884.700
6/6/2024 38,28 38,38 +0,47% 38,27 38,72 38,51 38,69 38,40 9.146 99.932.514.500
5/6/2024 38,26 38,20 +0,13% 38,07 38,43 38,24 38,19 38,20 5.978 71.243.010.600
4/6/2024 38,40 38,15 -1,11% 37,70 38,43 38,02 38,14 38,15 8.914 129.618.764.500
3/6/2024 38,83 38,58 -0,54% 38,44 38,93 38,65 38,58 38,60 7.112 167.957.545.800
31/5/2024 37,93 38,79 +2,75% 37,90 38,89 38,50 38,78 38,79 199 207.642.995.800
29/5/2024 37,71 37,75 -0,13% 37,44 37,92 37,71 37,74 37,76 4.875 110.304.871.800
28/5/2024 37,44 37,80 +2,13% 37,41 38,29 37,87 37,80 37,87 5.458 175.863.288.200
27/5/2024 36,72 37,01 +1,09% 36,69 37,08 36,93 37,00 37,01 6.995 50.313.612.900
24/5/2024 37,07 36,61 -0,54% 36,57 37,19 36,80 36,61 36,65 6.463 87.027.633.400
23/5/2024 37,44 36,81 -1,00% 36,57 37,71 37,15 36,80 36,82 1.897 178.279.156.900
22/5/2024 36,50 37,18 +1,36% 36,41 37,46 36,97 37,18 37,20 914 135.074.177.000
21/5/2024 36,79 36,68 -0,19% 36,57 37,09 36,81 36,67 36,68 7.797 102.953.822.700
20/5/2024 36,73 36,75 +0,16% 36,63 37,24 36,85 36,75 36,76 7.832 148.888.503.300
17/5/2024 37,35 36,69 -1,66% 36,51 37,42 36,80 36,68 36,69 4.659 247.347.054.400
16/5/2024 38,30 37,31 -2,84% 37,24 38,65 37,65 37,30 37,31 938 313.207.191.600
15/5/2024 37,60 38,40 -6,04% 37,50 38,81 38,18 38,39 38,40 6.501 501.325.014.800
14/5/2024 40,76 40,87 -1,80% 40,16 41,30 40,82 40,86 40,87 2.139 218.894.141.000
13/5/2024 41,74 41,62 +0,10% 41,51 41,97 41,67 41,61 41,62 9.691 76.663.321.700
10/5/2024 41,84 41,58 -0,22% 41,50 42,09 41,72 41,57 41,58 2.003 116.581.593.100
9/5/2024 41,06 41,67 +0,97% 40,94 41,84 41,41 41,66 41,68 1.288 112.679.080.200
8/5/2024 40,35 41,27 +1,53% 40,31 41,33 41,00 41,27 41,28 3.961 103.945.239.700
7/5/2024 40,15 40,65 +1,22% 40,00 40,65 40,45 40,64 40,65 8.783 96.323.504.200
6/5/2024 39,87 40,16 +0,68% 39,72 40,36 40,13 40,16 40,17 3.802 92.230.174.600
3/5/2024 40,69 39,89 -5,43% 39,45 40,69 39,87 39,88 39,90 7.481 179.815.138.000
2/5/2024 42,25 42,18 +0,38% 41,84 42,38 42,13 42,17 42,18 5.901 140.081.358.500
30/4/2024 42,00 42,02 -0,31% 41,62 42,21 41,89 42,00 42,02 3.174 153.483.199.200
29/4/2024 41,48 42,15 +1,79% 41,32 42,15 41,78 42,12 42,15 9.866 116.515.125.900
26/4/2024 41,29 41,41 -1,92% 41,07 41,78 41,47 41,41 41,42 7.312 132.263.254.700
25/4/2024 41,40 42,22 +2,40% 41,08 42,48 41,68 42,22 42,23 3.463 276.693.311.400
24/4/2024 41,55 41,23 -0,46% 41,21 41,99 41,45 41,22 41,24 7.922 188.152.571.800
23/4/2024 41,40 41,42 -0,19% 40,96 41,63 41,32 41,40 41,45 3.489 146.526.853.000
22/4/2024 40,76 41,50 +2,39% 40,52 41,59 41,17 41,50 41,51 6.789 213.211.239.100
19/4/2024 40,05 40,53 +1,71% 39,84 41,07 40,62 40,53 40,60 7.003 327.003.810.800
18/4/2024 40,00 39,85 +0,18% 39,65 40,59 40,06 39,84 39,85 3.646 180.615.171.500
17/4/2024 39,49 39,78 +0,73% 39,34 39,95 39,67 39,78 39,80 3.315 155.624.435.000
16/4/2024 39,01 39,49 +0,46% 38,95 39,71 39,40 39,49 39,50 9.317 147.005.642.800
15/4/2024 38,94 39,31 +0,95% 38,63 39,45 39,16 39,30 39,31 2.956 112.380.763.900
12/4/2024 39,72 38,94 -0,92% 38,70 40,05 39,31 38,92 38,95 9.244 155.689.226.900
11/4/2024 39,60 39,30 -0,73% 39,20 39,76 39,44 39,29 39,30 4.775 130.944.848.400
10/4/2024 38,73 39,59 +2,22% 38,66 39,73 39,38 39,59 39,60 3.509 219.872.656.700
9/4/2024 38,90 38,73 +0,26% 38,06 39,14 38,59 38,70 38,73 9.697 142.776.456.400
8/4/2024 38,03 38,63 +1,39% 37,73 39,06 38,39 38,62 38,64 7.264 139.702.115.400
5/4/2024 37,90 38,10 +0,58% 37,17 38,57 37,90 38,10 38,15 9.074 248.099.651.000
4/4/2024 38,47 37,88 -1,41% 37,43 39,48 38,64 37,88 37,89 7.968 639.904.138.200
3/4/2024 38,70 38,42 -0,52% 38,22 39,01 38,50 38,41 38,42 3.631 121.050.656.700
2/4/2024 37,82 38,62 +2,58% 37,77 38,65 38,25 38,61 38,63 3.178 175.729.038.300
1/4/2024 37,50 37,65 +0,78% 37,21 37,71 37,49 37,64 37,65 3.361 88.852.737.500
28/3/2024 36,50 37,36 +2,22% 36,47 37,52 37,12 37,36 37,40 4.285 118.658.053.900
27/3/2024 36,28 36,55 +0,80% 36,12 36,66 36,43 36,55 36,56 2.475 72.853.849.900
26/3/2024 36,67 36,26 -0,93% 36,17 36,67 36,35 36,25 36,27 8.283 90.297.737.700
25/3/2024 36,18 36,60 +1,53% 36,16 36,83 36,51 36,59 36,60 8.140 98.425.327.600
22/3/2024 35,90 36,05 +0,98% 35,43 36,22 35,90 36,05 36,06 7.519 123.610.469.900
21/3/2024 36,85 35,70 -2,72% 35,68 37,06 36,11 35,70 35,73 9.217 170.516.503.700
20/3/2024 36,23 36,70 +1,75% 35,81 36,74 36,29 36,69 36,70 84 141.621.783.300
19/3/2024 36,39 36,07 -0,74% 35,56 36,85 36,30 36,07 36,08 5.165 176.205.005.600
18/3/2024 36,41 36,34 +0,06% 35,50 36,72 36,07 36,30 36,34 5.539 127.455.206.100
15/3/2024 36,30 36,32 +0,28% 35,94 36,45 36,21 36,24 36,32 3.794 214.101.681.700
14/3/2024 36,74 36,22 -0,44% 36,15 36,92 36,43 36,21 36,23 5.372 145.688.772.700
13/3/2024 36,90 36,38 -1,20% 36,31 37,33 36,70 36,38 36,39 7.623 165.688.304.000
12/3/2024 36,35 36,82 +3,28% 36,16 37,23 36,70 36,82 36,83 8.685 279.479.231.100
11/3/2024 35,67 35,65 -1,30% 35,30 37,74 36,32 35,65 35,66 4.440 463.269.130.900
8/3/2024 35,90 36,12 -10,57% 35,10 37,06 36,17 0,00 0,00 4.554 833.368.512.500
7/3/2024 40,64 40,39 -1,10% 40,28 40,94 40,51 40,39 40,40 4.227 203.363.366.400
6/3/2024 40,20 40,84 +2,20% 40,11 40,84 40,54 40,78 40,84 4.317 184.388.685.600
5/3/2024 40,10 39,96 -0,30% 39,61 40,37 39,98 39,95 39,96 1.985 121.130.694.200
4/3/2024 40,27 40,08 -0,25% 40,02 40,75 40,28 40,07 40,09 648 88.586.688.000
1/3/2024 40,35 40,18 +0,10% 40,14 40,85 40,47 40,17 40,18 4.339 126.444.237.300
29/2/2024 40,59 40,14 -0,72% 39,85 41,24 40,33 40,13 40,14 2.787 249.687.257.100
28/2/2024 42,52 40,43 -5,16% 39,83 42,94 41,14 40,42 40,44 9.514 462.182.433.700
27/2/2024 42,70 42,63 -0,14% 42,38 42,82 42,60 42,60 42,63 4.383 117.924.130.500
26/2/2024 41,90 42,69 +1,89% 41,83 42,73 42,46 42,69 42,70 9.980 109.915.278.600
23/2/2024 42,14 41,90 -0,69% 41,61 42,24 41,99 0,00 0,00 733 184.324.660.900
22/2/2024 42,67 42,19 -0,75% 41,80 42,68 42,11 42,17 42,19 4.617 135.468.524.300
21/2/2024 42,45 42,51 +0,14% 42,13 42,72 42,44 42,46 42,51 3.696 88.608.383.800
20/2/2024 42,77 42,45 -1,05% 42,10 42,82 42,39 42,42 42,46 932 179.654.304.600
19/2/2024 42,76 42,90 +0,49% 42,56 42,94 42,80 42,83 42,90 4.902 54.906.912.200
16/2/2024 42,09 42,69 +0,92% 42,06 42,89 42,64 42,67 42,69 3.689 158.587.682.000
15/2/2024 41,01 42,30 +3,20% 40,85 42,30 41,61 42,29 42,30 7.772 138.339.257.800
14/2/2024 41,10 40,99 -0,75% 40,86 41,40 41,10 40,92 40,99 6.137 75.281.693.700
9/2/2024 42,14 41,30 -1,34% 41,30 42,33 41,71 0,00 0,00 9.807 126.601.434.900
8/2/2024 42,30 41,86 -0,81% 41,86 42,45 42,12 41,85 41,90 1.202 107.796.583.800
7/2/2024 41,52 42,20 +1,47% 41,42 42,20 41,90 42,15 42,20 714 128.431.631.400
6/2/2024 41,45 41,59 +0,92% 41,27 42,35 41,86 41,57 41,59 1.764 148.529.937.900
5/2/2024 41,01 41,21 +0,44% 40,93 41,68 41,30 41,21 41,24 610 113.595.753.400
2/2/2024 41,58 41,03 -1,30% 41,02 41,78 41,33 41,02 41,04 2.023 150.806.430.400
1/2/2024 40,78 41,57 +2,77% 40,67 41,88 41,35 41,55 41,57 7.384 254.890.666.500
31/1/2024 40,23 40,45 +0,32% 40,18 41,24 40,67 40,45 40,50 1.288 237.897.276.400
30/1/2024 40,17 40,32 -0,62% 40,05 40,74 40,37 40,31 40,33 4.873 140.631.783.200
29/1/2024 40,00 40,57 +1,53% 39,83 40,59 40,24 40,53 40,57 5.091 122.940.538.200
26/1/2024 39,10 39,96 +1,73% 38,91 40,09 39,72 39,95 39,97 7.727 164.370.199.000
25/1/2024 38,26 39,28 +3,70% 38,13 39,28 38,80 39,28 39,29 4.870 188.813.461.600
24/1/2024 38,29 37,88 -0,76% 37,77 38,54 38,13 37,87 37,88 1.770 96.926.947.600
23/1/2024 37,84 38,17 +1,25% 37,43 38,37 37,95 38,16 38,18 4.433 123.332.148.900
22/1/2024 37,50 37,70 +0,45% 37,23 37,81 37,62 37,69 37,70 5.025 85.609.236.700
19/1/2024 37,81 37,53 -0,53% 37,23 37,90 37,51 37,47 37,53 9.117 116.192.849.200
18/1/2024 38,14 37,73 -0,40% 37,56 38,14 37,76 37,73 37,75 3 86.820.930.600
17/1/2024 37,97 37,88 -0,58% 37,82 38,15 37,95 37,86 37,89 1.562 104.670.722.100
16/1/2024 38,61 38,10 -1,24% 38,08 38,79 38,27 38,10 38,17 3.423 119.725.843.500
15/1/2024 37,99 38,58 +1,07% 37,86 38,62 38,36 38,58 38,59 2.809 53.015.722.300
12/1/2024 38,50 38,17 +0,26% 38,17 38,73 38,41 38,17 38,20 6.431 94.034.050.300
11/1/2024 37,98 38,07 +0,85% 37,70 38,15 37,95 38,06 38,08 8.512 100.825.642.000
10/1/2024 38,10 37,75 -0,92% 37,51 38,27 37,77 37,75 37,76 8.138 103.447.920.800
9/1/2024 38,67 38,10 -0,86% 38,03 38,75 38,25 38,09 38,10 959 104.365.347.900
8/1/2024 38,38 38,43 -0,75% 37,61 38,43 38,00 38,38 38,44 1.484 133.620.606.200
5/1/2024 38,87 38,72 +0,23% 38,41 39,14 38,79 38,71 38,72 1.942 138.829.689.900
4/1/2024 39,12 38,63 -0,85% 38,51 39,35 38,99 38,62 38,64 5.153 176.845.085.600
3/1/2024 37,80 38,96 +3,12% 37,67 39,12 38,56 38,96 38,97 3.893 201.696.280.300
2/1/2024 37,44 37,78 +1,45% 37,40 37,89 37,66 37,75 37,78 9.280 90.551.383.800
28/12/2023 37,23 37,24 -0,32% 37,04 37,36 37,24 37,24 37,25 3.682 79.782.061.700
27/12/2023 37,32 37,36 +0,08% 37,13 37,43 37,29 37,30 37,36 5.005 73.057.689.000
26/12/2023 36,86 37,33 +1,61% 36,83 37,37 37,17 37,30 37,33 6.804 87.236.288.900
22/12/2023 36,50 36,74 +0,96% 36,37 36,80 36,63 36,73 36,74 2.995 114.434.364.200
21/12/2023 36,67 36,39 +0,03% 36,07 36,68 36,39 36,33 36,39 1.817 111.062.657.400
20/12/2023 36,37 36,38 +0,36% 36,29 36,74 36,48 36,37 36,40 3.698 142.115.247.800
19/12/2023 35,96 36,25 +1,14% 35,81 36,25 36,07 36,25 36,26 5.863 116.101.737.200
18/12/2023 35,75 35,84 +1,24% 35,58 36,30 35,99 35,84 35,85 2.494 160.081.496.300
15/12/2023 35,28 35,40 +0,23% 35,00 35,79 35,37 35,31 35,40 1.223 199.151.378.800
14/12/2023 35,00 35,32 +2,17% 34,84 35,74 35,31 35,27 35,32 2.572 204.518.001.100
13/12/2023 34,21 34,57 +1,44% 34,14 34,62 34,39 34,55 34,58 7.726 134.124.973.600
12/12/2023 34,55 34,08 -0,81% 33,80 34,60 34,00 34,07 34,09 5.922 103.290.559.300
11/12/2023 34,46 34,36 -0,38% 34,24 34,69 34,45 34,35 34,36 1.883 105.473.817.300
8/12/2023 33,71 34,49 +3,20% 33,48 34,54 34,10 34,48 34,50 6.653 181.748.600.500
7/12/2023 33,65 33,42 -0,24% 33,04 34,18 33,54 33,41 33,42 6.910 217.010.930.700
6/12/2023 34,55 33,50 -3,60% 33,50 34,80 33,95 33,50 33,52 617 217.901.241.300
5/12/2023 34,92 34,75 -0,46% 34,68 35,17 34,86 34,74 34,75 6.456 150.727.720.500
4/12/2023 35,44 34,91 -2,13% 34,85 35,55 35,11 34,91 34,95 2.003 125.033.744.200
1/12/2023 35,72 35,67 -0,67% 35,53 36,00 35,76 35,66 35,67 8.333 130.121.273.100
30/11/2023 35,46 35,91 +1,93% 35,24 35,92 35,72 35,79 35,91 1.721 210.121.198.700
29/11/2023 35,90 35,23 -1,04% 34,94 36,03 35,28 35,19 35,24 531 132.415.849.300
28/11/2023 35,17 35,60 +1,51% 35,15 35,62 35,44 35,53 35,60 434 130.715.666.300
27/11/2023 35,00 35,07 -0,57% 34,75 35,40 35,03 35,03 35,07 9.265 129.602.776.200
24/11/2023 34,98 35,27 +0,28% 34,71 35,82 35,25 35,26 35,30 6.918 188.458.481.900
23/11/2023 35,13 35,17 +0,03% 34,81 35,25 35,08 35,16 35,17 3.207 84.437.575.800
22/11/2023 34,90 35,16 -3,67% 34,25 35,16 34,76 35,15 35,16 7.447 203.674.390.100
21/11/2023 36,54 36,50 -0,65% 35,91 36,54 36,27 36,50 36,51 2.727 180.299.071.400
20/11/2023 36,77 36,74 +0,08% 36,27 37,22 36,81 36,73 36,74 5.265 249.599.329.500
17/11/2023 35,83 36,71 +3,26% 35,82 36,92 36,53 36,70 36,71 5.625 313.832.639.400
16/11/2023 35,98 35,55 -1,74% 35,50 36,49 35,81 35,55 35,57 6.109 259.185.991.200
14/11/2023 35,69 36,18 +1,37% 35,49 36,24 35,88 36,16 36,19 6.282 182.635.152.400
13/11/2023 34,68 35,69 +2,79% 34,67 35,75 35,41 35,68 35,69 8.709 156.272.087.200
10/11/2023 34,66 34,72 -0,46% 34,51 35,06 34,79 34,71 34,73 8.854 139.205.307.700
9/11/2023 34,50 34,88 +2,08% 34,36 35,15 34,79 34,87 34,88 8.182 195.632.822.500
8/11/2023 34,60 34,17 -2,15% 33,91 34,80 34,24 34,16 34,17 2.320 204.612.580.600
7/11/2023 35,07 34,92 -1,66% 34,66 35,42 34,91 34,91 34,93 9.388 170.813.186.400
6/11/2023 35,74 35,51 -0,08% 35,51 36,13 35,78 35,51 35,57 8.975 120.192.510.400
3/11/2023 35,79 35,54 +1,20% 35,05 35,89 35,49 35,52 35,55 4.680 109.893.951.000
1/11/2023 35,02 35,12 +1,09% 34,90 35,54 35,21 35,12 35,15 5.358 163.162.933.900
31/10/2023 35,01 34,74 -0,97% 34,49 35,18 34,78 34,73 34,74 8.759 128.599.165.100
30/10/2023 35,58 35,08 -1,02% 34,86 35,72 35,11 35,03 35,08 9.077 110.066.279.100
27/10/2023 36,21 35,44 -0,73% 35,17 36,46 35,62 35,44 35,45 3.763 163.315.297.500
26/10/2023 35,85 35,70 -1,03% 35,15 35,93 35,44 35,69 35,70 8.848 169.641.999.000
25/10/2023 36,08 36,07 +0,53% 35,75 36,28 36,01 36,02 36,08 4.615 118.298.450.400
24/10/2023 35,65 35,88 +1,50% 35,17 36,19 35,72 35,88 35,90 7.847 280.897.770.300
23/10/2023 36,59 35,35 -6,61% 35,26 36,80 36,03 35,34 35,35 498 376.560.627.600
20/10/2023 38,69 37,85 -1,28% 37,39 38,86 37,91 37,83 37,85 299 250.751.263.700
19/10/2023 38,36 38,34 -0,47% 37,92 38,47 38,20 38,33 38,34 5.277 214.016.768.300
18/10/2023 37,99 38,52 +2,26% 37,91 38,61 38,30 38,51 38,53 8.443 329.138.283.700
17/10/2023 36,70 37,67 +2,70% 36,63 37,67 37,32 37,67 37,68 510 256.821.844.400
16/10/2023 36,40 36,68 +1,10% 35,96 36,80 36,50 36,67 36,69 7.230 181.137.625.500
13/10/2023 35,79 36,28 +3,30% 35,78 36,36 36,15 36,27 36,28 1.509 242.062.049.200
11/10/2023 35,14 35,12 -0,26% 34,49 35,25 34,91 35,12 35,13 3.018 145.157.743.200
10/10/2023 34,90 35,21 +0,74% 34,74 35,34 35,10 35,21 35,23 4.159 169.655.653.100
9/10/2023 34,15 34,95 +4,30% 34,10 35,08 34,71 34,94 34,96 2.520 269.105.632.500
6/10/2023 32,60 33,51 +2,38% 32,33 33,82 33,13 33,50 33,52 2.582 159.503.698.600
5/10/2023 32,51 32,73 +0,34% 32,29 32,94 32,58 32,72 32,74 9.663 115.153.319.200
4/10/2023 33,60 32,62 -3,97% 32,39 33,71 32,83 32,61 32,62 4.539 291.895.342.300
3/10/2023 33,97 33,97 -0,44% 33,63 34,23 33,94 33,90 33,97 3.555 128.805.998.200
2/10/2023 34,55 34,12 -1,50% 33,93 34,77 34,21 34,11 34,12 2.621 117.727.389.300
29/9/2023 34,50 34,64 +0,55% 34,25 34,69 34,49 34,60 34,64 1.718 138.755.984.100
28/9/2023 34,45 34,45 -0,20% 34,21 34,54 34,36 34,43 34,45 2.423 105.723.049.300
27/9/2023 33,86 34,52 +3,17% 33,78 34,52 34,17 34,51 34,52 1.456 183.576.075.300
26/9/2023 34,00 33,46 -2,31% 33,46 34,09 33,73 33,46 33,48 9.361 204.733.996.700
25/9/2023 33,95 34,25 +0,65% 33,93 34,33 34,12 34,24 34,25 2.006 91.355.973.100
22/9/2023 34,02 34,03 +0,80% 33,81 34,19 34,03 34,02 34,03 5.255 105.588.725.500
21/9/2023 34,00 33,76 -1,55% 33,63 34,29 33,94 33,76 33,77 5.136 204.039.276.000
20/9/2023 34,15 34,29 +0,23% 34,01 34,61 34,37 34,29 34,30 2.958 134.408.068.200
19/9/2023 34,21 34,21 +0,23% 34,07 34,62 34,37 34,21 34,25 3.097 148.658.883.100
18/9/2023 34,00 34,13 +0,71% 33,85 34,71 34,29 34,12 34,14 7.612 179.574.949.700
15/9/2023 33,87 33,89 +0,06% 33,61 33,99 33,81 33,88 33,89 4.410 184.584.094.700
14/9/2023 33,10 33,87 +2,54% 33,10 34,00 33,72 33,86 33,87 6.729 156.805.316.900
13/9/2023 33,65 33,03 -1,49% 33,03 33,70 33,32 33,03 33,05 3.571 158.914.483.100
12/9/2023 33,55 33,53 +0,48% 33,49 33,78 33,62 33,53 33,54 547 107.485.561.400
11/9/2023 33,47 33,37 -0,09% 33,33 33,69 33,45 33,37 33,38 2.425 101.299.683.300
8/9/2023 33,48 33,40 -0,36% 33,26 33,67 33,42 33,40 33,41 7.395 130.591.268.700
6/9/2023 33,35 33,52 +0,45% 33,22 33,80 33,52 33,52 33,55 5.648 193.967.578.900
5/9/2023 32,27 33,37 +3,34% 32,22 33,49 33,00 33,36 33,37 5.556 247.814.772.100
4/9/2023 32,68 32,29 -1,04% 32,21 32,72 32,41 32,29 32,30 9.962 70.243.519.100
1/9/2023 32,21 32,63 +2,16% 31,96 32,69 32,36 32,58 32,64 155 162.115.985.200
31/8/2023 32,71 31,94 -2,08% 31,88 32,79 32,18 31,94 31,95 8.459 157.634.486.900
30/8/2023 32,41 32,62 +0,68% 32,30 32,70 32,51 32,61 32,63 7.804 112.633.083.700
29/8/2023 32,40 32,40 +0,22% 31,99 32,50 32,24 32,39 32,40 3.495 130.925.609.300
28/8/2023 32,10 32,33 +1,13% 31,86 32,34 32,16 32,32 32,34 7.485 80.268.753.000
25/8/2023 32,38 31,97 -0,68% 31,80 32,47 32,05 31,97 32,00 6.274 109.239.661.300
24/8/2023 32,27 32,19 -0,16% 31,84 32,72 32,29 32,18 32,19 3.696 159.333.405.900
23/8/2023 31,20 32,24 +5,33% 31,09 32,24 31,81 32,22 32,24 6.431 303.870.630.200
22/8/2023 30,50 30,61 -2,20% 30,24 30,61 30,45 30,60 30,61 5.760 95.545.895.600
21/8/2023 31,70 31,30 -0,70% 30,97 32,03 31,40 31,27 31,30 1.876 132.651.062.000
18/8/2023 31,41 31,52 +0,25% 31,18 31,68 31,44 31,52 31,55 3.287 142.360.171.900
17/8/2023 31,75 31,44 -0,32% 31,31 32,19 31,76 31,43 31,45 8.373 182.855.740.300
16/8/2023 31,00 31,54 +2,20% 30,88 31,98 31,64 31,53 31,55 9.756 235.643.163.400
15/8/2023 32,05 30,86 +0,72% 30,85 32,15 31,55 30,85 30,86 2.895 275.691.914.300
14/8/2023 30,48 30,64 +0,26% 30,27 30,74 30,52 30,62 30,64 3.488 85.451.007.400
11/8/2023 30,61 30,56 -0,23% 30,16 31,04 30,59 30,55 30,56 7.695 120.568.645.900
10/8/2023 30,30 30,63 +0,56% 30,12 30,86 30,61 30,62 30,63 4.541 165.400.108.700
9/8/2023 30,21 30,46 +0,79% 30,16 30,72 30,47 30,45 30,46 6.856 147.988.330.700
8/8/2023 29,91 30,22 +0,10% 29,72 30,39 30,09 30,22 30,23 3.350 104.661.011.700
7/8/2023 29,86 30,19 +0,63% 29,86 30,50 30,18 30,18 30,20 19 135.790.423.400
4/8/2023 30,70 30,00 -2,98% 29,74 31,14 30,27 29,99 30,00 1.860 365.356.721.100
3/8/2023 30,93 30,92 +1,28% 30,62 31,13 30,87 30,91 30,92 4.438 176.911.011.500
2/8/2023 30,51 30,53 -0,23% 29,80 30,58 30,20 30,52 30,53 9.088 187.472.164.700
1/8/2023 31,09 30,60 -1,64% 29,95 31,09 30,48 30,53 30,60 2.601 230.906.678.700
31/7/2023 30,30 31,11 +4,54% 30,30 31,15 30,84 31,10 31,11 1.506 281.611.953.100
28/7/2023 29,43 29,76 +1,26% 29,32 29,95 29,67 29,76 29,77 7.837 129.419.645.800
27/7/2023 30,85 29,39 -5,19% 29,38 30,89 30,01 29,39 29,40 6.330 259.521.308.700
26/7/2023 30,95 31,00 0,00% 30,63 31,22 30,87 30,99 31,00 7.721 141.667.446.400
25/7/2023 30,50 31,00 +2,31% 30,20 31,05 30,72 30,99 31,00 8.435 172.847.878.400
24/7/2023 29,80 30,30 +2,09% 29,76 30,41 30,20 30,30 30,31 7.915 136.718.272.100
21/7/2023 29,15 29,68 +1,89% 29,13 29,86 29,64 29,67 29,69 350 154.218.454.500
20/7/2023 29,07 29,13 +0,10% 28,88 29,35 29,13 29,13 29,15 5.740 96.661.265.000
19/7/2023 28,81 29,10 +0,94% 28,57 29,13 28,89 29,09 29,10 7.747 134.394.226.400
18/7/2023 29,00 28,83 -0,55% 28,71 29,20 28,91 28,82 28,86 2.817 103.071.237.200
17/7/2023 28,41 28,99 -0,21% 27,95 29,09 28,54 28,98 29,00 3.840 148.894.803.600
14/7/2023 29,50 29,05 -1,96% 28,86 29,58 29,11 29,05 29,06 2.542 100.295.545.600
13/7/2023 29,07 29,63 +1,58% 29,04 29,72 29,50 29,62 29,63 1.194 105.876.387.100
12/7/2023 29,20 29,17 +0,07% 29,14 29,77 29,34 29,17 29,18 4.747 117.904.271.500
11/7/2023 29,53 29,15 -1,35% 29,00 29,53 29,18 29,14 29,15 1.549 119.311.157.700
10/7/2023 29,11 29,55 +0,17% 29,01 29,67 29,48 29,54 29,55 3.602 75.457.207.800
7/7/2023 29,76 29,50 -0,51% 29,36 30,20 29,68 29,49 29,50 279 164.841.705.100
6/7/2023 29,85 29,65 -1,53% 29,15 30,00 29,53 29,64 29,66 3.999 140.818.832.000
5/7/2023 30,16 30,11 -0,13% 29,66 30,55 30,06 30,10 30,11 3.276 161.024.557.300
4/7/2023 29,96 30,15 +0,23% 29,96 30,39 30,19 30,14 30,16 8.510 55.272.072.600
3/7/2023 29,72 30,08 +1,86% 29,72 30,18 30,00 30,07 30,09 1.665 93.817.168.700
30/6/2023 31,00 29,53 -4,83% 29,32 31,08 29,92 29,53 29,54 9.780 311.975.755.000
29/6/2023 31,00 31,03 +0,45% 30,76 31,12 30,98 31,03 31,04 6.087 99.529.431.000
28/6/2023 30,58 30,89 +0,95% 30,55 31,18 30,91 30,89 30,90 3.563 113.751.455.400
27/6/2023 30,93 30,60 -0,78% 30,34 31,20 30,67 30,59 30,61 4.101 148.449.082.400
26/6/2023 30,12 30,84 +2,25% 30,12 31,05 30,70 30,84 30,85 2.741 164.707.158.700
23/6/2023 31,20 30,16 -4,10% 29,89 31,28 30,44 30,15 30,16 9.139 231.452.234.600
22/6/2023 31,46 31,45 -1,26% 31,08 31,69 31,33 31,42 31,45 368 136.178.059.800
21/6/2023 30,93 31,85 +4,19% 30,85 32,00 31,60 31,85 31,86 3.122 282.220.704.100
20/6/2023 30,30 30,57 +0,49% 29,90 30,75 30,38 30,54 30,57 3.042 168.967.984.300
19/6/2023 29,63 30,42 +2,63% 29,55 30,46 30,18 30,41 30,42 5.116 104.357.946.200
16/6/2023 29,23 29,64 +0,85% 29,04 29,92 29,60 29,64 29,65 8.161 279.242.301.900
15/6/2023 30,20 29,39 -2,36% 29,28 30,85 30,03 29,38 29,40 9.757 362.188.760.400
14/6/2023 28,94 30,10 +4,30% 28,88 30,10 29,73 30,09 30,10 3.251 292.332.356.600
13/6/2023 29,24 28,86 -6,33% 28,59 29,24 28,82 28,85 28,86 4.914 228.182.437.300
12/6/2023 30,22 30,81 +1,75% 30,04 30,99 30,49 30,80 30,81 9.748 363.972.764.000
9/6/2023 29,10 30,28 +4,88% 29,02 30,39 29,87 30,25 30,28 8.957 240.334.547.500
7/6/2023 28,65 28,87 +2,92% 28,43 29,06 28,80 28,86 28,87 6.572 237.114.206.600
6/6/2023 27,45 28,05 +2,11% 27,21 28,25 27,83 28,04 28,05 3.245 209.933.763.300
5/6/2023 27,54 27,47 +1,07% 27,23 27,56 27,40 27,47 27,48 8.474 107.774.994.300
2/6/2023 27,43 27,18 +0,82% 27,11 27,60 27,32 27,17 27,18 1.721 109.067.688.100
1/6/2023 26,30 26,96 +3,22% 26,16 27,00 26,76 26,95 26,97 1.019 169.039.637.800
31/5/2023 26,27 26,12 -1,02% 25,87 26,36 26,16 26,12 26,17 9.329 128.740.630.000
30/5/2023 26,72 26,39 -1,12% 26,26 26,80 26,45 26,39 26,40 8.438 121.005.440.400
29/5/2023 26,75 26,69 -0,41% 26,56 26,82 26,68 26,69 26,70 2.958 47.967.472.200
26/5/2023 26,81 26,80 +1,32% 26,53 26,91 26,75 26,79 26,80 5.599 106.649.207.700
25/5/2023 26,80 26,45 -0,75% 26,19 26,84 26,51 26,44 26,45 2.867 130.424.315.700
24/5/2023 26,25 26,65 +1,52% 26,05 26,90 26,52 26,65 26,66 9.913 145.325.308.300
23/5/2023 25,65 26,25 +2,46% 25,52 26,43 26,17 26,24 26,25 5.339 152.588.500.400
22/5/2023 25,88 25,62 -1,16% 25,50 26,01 25,68 25,61 25,63 5.630 97.615.476.600
19/5/2023 26,08 25,92 +0,43% 25,64 26,18 25,92 25,92 25,93 6.305 177.543.288.000
18/5/2023 25,59 25,81 +0,58% 25,35 25,85 25,58 25,80 25,82 8.332 161.188.699.600
17/5/2023 26,60 25,66 -2,43% 25,51 26,76 25,93 25,65 25,67 5.877 277.802.678.200
16/5/2023 26,11 26,30 +2,49% 26,08 27,03 26,51 26,30 26,31 3.249 312.297.343.900
15/5/2023 26,06 25,66 -2,25% 25,40 26,15 25,66 25,65 25,68 8.357 210.449.693.000
12/5/2023 25,58 26,25 +3,22% 25,48 26,74 26,18 26,24 26,25 1.116 306.959.332.800
11/5/2023 24,13 25,43 +3,67% 23,93 25,48 24,71 25,42 25,43 6.134 338.270.595.600
10/5/2023 24,59 24,53 -0,24% 24,33 24,82 24,56 24,52 24,53 4.781 101.950.115.800
9/5/2023 24,41 24,59 +0,33% 24,24 24,80 24,56 24,58 24,59 1.235 83.461.180.500
8/5/2023 24,45 24,51 +2,13% 24,21 24,63 24,45 24,50 24,51 3.974 145.174.210.800
5/5/2023 23,30 24,00 +4,26% 23,18 24,17 23,75 24,00 24,02 5.001 198.033.926.700
4/5/2023 22,89 23,02 +1,59% 22,61 23,38 22,99 23,01 23,02 6.365 133.065.093.100
3/5/2023 22,60 22,66 -0,35% 22,42 22,99 22,72 22,65 22,67 9.515 116.212.793.500
2/5/2023 23,70 22,74 -4,05% 22,64 23,74 22,93 22,74 22,75 8.187 155.726.474.500
28/4/2023 23,60 23,70 -9,20% 23,15 24,05 23,64 23,70 23,71 3.824 191.864.713.300
27/4/2023 26,85 26,10 -2,43% 25,91 27,18 26,40 26,10 26,12 1.443 305.311.525.800
26/4/2023 27,12 26,75 -1,26% 26,75 27,22 26,90 26,74 26,75 3.256 108.282.168.800
25/4/2023 27,16 27,09 -0,40% 26,72 27,50 27,07 27,06 27,09 8.004 145.803.043.900
24/4/2023 26,60 27,20 +1,91% 26,50 27,26 27,02 27,20 27,21 7.036 118.415.246.400
20/4/2023 26,52 26,69 +0,68% 26,29 26,98 26,69 26,66 26,69 2.441 146.100.784.400
19/4/2023 27,16 26,51 -3,21% 26,45 27,31 26,81 26,50 26,52 6.992 196.316.340.800

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.