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

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

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

Tempo Gráfico: 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.

PETR4 - PETROBRAS - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 30,83 30,71 +0,39% 30,51 30,97 30,71 30,70 30,71 29.558 55.782.430.200
5/9/2025 31,08 30,59 -1,51% 30,19 31,09 30,56 30,58 30,59 54.338 140.911.020.700
4/9/2025 31,00 31,06 0,00% 30,93 31,32 31,14 31,06 31,13 26.062 77.286.500.100
3/9/2025 31,12 31,06 -0,86% 30,92 31,35 31,07 31,06 31,07 35.140 92.554.500.200
2/9/2025 31,00 31,33 +0,51% 31,00 31,44 31,27 31,32 31,35 24.351 61.962.452.400
1/9/2025 31,20 31,17 +0,23% 31,05 31,37 31,18 31,16 31,17 17.433 30.836.283.200
29/8/2025 30,93 31,10 +0,55% 30,85 31,35 31,16 31,10 31,11 37.206 86.368.620.100
28/8/2025 30,78 30,93 +0,88% 30,71 31,13 30,95 30,92 30,97 47.842 79.866.860.400
27/8/2025 30,45 30,66 +0,76% 30,36 30,68 30,52 30,66 30,67 21.139 49.909.810.900
26/8/2025 30,48 30,43 -0,72% 30,23 30,58 30,40 30,43 30,44 30.688 66.254.276.400
25/8/2025 30,47 30,65 +0,59% 30,42 30,78 30,63 30,64 30,66 30.719 64.570.382.800
22/8/2025 29,89 30,47 +0,59% 29,80 30,47 30,25 30,45 30,47 91.660 150.652.090.000
21/8/2025 30,22 30,29 +0,23% 30,01 30,43 30,21 30,28 30,30 37.290 70.488.718.200
20/8/2025 30,12 30,22 +0,60% 30,10 30,36 30,23 30,22 30,23 33.998 71.674.882.700
19/8/2025 30,20 30,04 -1,05% 29,85 30,23 30,01 30,04 30,05 38.999 117.924.876.000
18/8/2025 30,25 30,36 +0,63% 30,02 30,55 30,35 30,36 30,37 29.666 95.605.754.100
15/8/2025 30,10 30,17 -0,03% 29,74 30,22 29,92 30,15 30,17 40.677 165.794.579.100
14/8/2025 30,73 30,18 -1,28% 30,02 30,73 30,26 30,18 30,19 78.096 130.420.844.700
13/8/2025 30,80 30,57 -0,75% 30,41 30,86 30,58 30,56 30,58 58.990 117.250.812.200
12/8/2025 30,79 30,80 +0,26% 30,65 31,27 30,92 30,78 30,80 44.218 117.420.649.300
11/8/2025 30,71 30,72 +0,62% 30,58 31,03 30,76 30,72 30,73 42.973 86.281.182.700
8/8/2025 31,50 30,53 -6,15% 30,53 32,05 31,08 30,53 30,55 48.710 333.253.568.800
7/8/2025 32,64 32,53 +0,56% 32,43 32,85 32,65 32,52 32,54 36.090 68.938.603.700
6/8/2025 32,60 32,35 +0,12% 32,19 32,94 32,58 32,34 32,35 38.528 107.065.181.800
5/8/2025 32,13 32,31 +0,47% 32,03 32,41 32,22 32,31 32,32 24.073 66.507.765.300
4/8/2025 32,21 32,16 -0,16% 31,96 32,27 32,10 32,16 32,17 22.815 48.845.935.800
1/8/2025 32,80 32,21 -1,32% 32,04 32,91 32,25 32,20 32,22 27.943 78.022.831.100
31/7/2025 32,45 32,64 -0,40% 32,42 32,75 32,59 32,63 32,64 30.213 76.741.672.700
30/7/2025 32,30 32,77 +1,02% 32,27 32,83 32,55 32,75 32,77 32.728 88.258.347.100
29/7/2025 32,19 32,44 +1,31% 31,99 32,60 32,37 32,44 32,45 66.684 107.749.879.000
28/7/2025 32,16 32,02 +0,13% 31,68 32,43 32,13 32,00 32,03 46.506 89.893.127.200
25/7/2025 31,99 31,98 +0,13% 31,91 32,18 32,02 31,98 31,99 22.060 42.716.369.000
24/7/2025 31,93 31,94 -0,16% 31,65 32,02 31,85 31,93 31,95 25.099 56.875.037.700
23/7/2025 31,35 31,99 +2,04% 31,30 32,03 31,82 31,98 32,00 34.875 87.255.470.100
22/7/2025 31,05 31,35 +0,97% 30,99 31,58 31,34 31,32 31,36 37.669 76.984.673.400
21/7/2025 30,89 31,05 +0,19% 30,77 31,28 31,10 31,05 31,06 25.863 51.042.475.500
18/7/2025 31,40 30,99 -1,53% 30,60 31,60 30,95 30,99 31,00 41.211 178.375.323.000
17/7/2025 31,77 31,47 -1,01% 31,40 31,77 31,53 31,46 31,47 42.053 86.713.812.500
16/7/2025 31,90 31,79 -0,50% 31,47 31,95 31,69 31,78 31,79 28.870 87.439.477.600
15/7/2025 32,24 31,95 -0,78% 31,81 32,38 32,02 31,95 31,96 37.484 59.854.648.500
14/7/2025 32,63 32,20 -1,32% 32,12 32,77 32,31 32,19 32,20 29.425 77.905.663.200
11/7/2025 32,20 32,63 +1,21% 32,15 32,70 32,57 32,63 32,64 26.401 77.976.404.200
10/7/2025 32,01 32,24 -0,25% 31,72 32,43 32,12 32,24 32,25 31.126 74.226.746.900
9/7/2025 32,57 32,32 -0,62% 32,06 32,63 32,27 32,27 32,32 35.294 72.089.652.400
8/7/2025 32,07 32,52 +1,43% 32,03 32,59 32,47 32,51 32,53 46.813 93.444.845.300
7/7/2025 32,12 32,06 -0,19% 31,90 32,26 32,06 32,06 32,07 24.951 57.525.583.100
4/7/2025 32,00 32,12 -0,12% 31,97 32,31 32,14 32,12 32,13 15.542 30.070.404.100
3/7/2025 32,00 32,16 +0,34% 31,94 32,39 32,21 32,15 32,17 25.309 46.144.420.100
2/7/2025 31,58 32,05 +1,78% 31,48 32,24 31,90 32,05 32,07 40.795 90.315.570.000
1/7/2025 31,45 31,49 +0,35% 31,26 31,57 31,43 31,49 31,50 23.731 53.491.503.500
30/6/2025 31,21 31,38 +0,54% 31,10 31,49 31,29 31,37 31,39 40.994 72.271.189.100
27/6/2025 31,39 31,21 -0,79% 31,14 31,45 31,27 31,21 31,22 24.453 51.463.668.000
26/6/2025 31,35 31,46 +0,80% 31,31 31,60 31,48 31,46 31,47 23.658 54.232.542.800
25/6/2025 31,32 31,21 -0,51% 31,21 31,54 31,36 31,21 31,24 32.354 72.532.189.100
24/6/2025 31,29 31,37 -1,97% 31,14 31,84 31,41 31,36 31,37 52.200 153.059.456.500
23/6/2025 33,29 32,00 -2,50% 31,81 33,34 32,44 31,99 32,00 62.261 177.139.191.300
20/6/2025 32,73 32,82 -0,27% 32,63 33,16 32,85 32,81 32,82 44.883 279.482.179.600
18/6/2025 32,96 32,91 -0,09% 32,49 33,21 32,81 32,90 32,92 57.222 161.937.758.400
17/6/2025 32,38 32,94 +2,27% 32,37 33,09 32,88 32,93 32,95 67.040 189.502.491.600
16/6/2025 32,53 32,21 -0,98% 32,07 32,93 32,39 32,21 32,24 61.619 148.943.225.100
13/6/2025 33,11 32,53 +2,46% 32,17 33,17 32,56 32,52 32,53 77.762 243.915.782.500
12/6/2025 30,80 31,75 +2,25% 30,73 31,91 31,54 31,74 31,75 92.561 163.196.919.500
11/6/2025 30,30 31,05 +3,33% 30,30 31,16 30,77 31,05 31,06 81.048 161.369.976.300
10/6/2025 29,41 30,05 +3,02% 29,35 30,22 29,99 30,05 30,06 55.942 138.696.912.200
9/6/2025 29,22 29,17 -1,55% 28,86 29,47 29,17 29,17 29,20 50.824 127.903.324.700
6/6/2025 29,45 29,63 +0,92% 29,36 29,83 29,64 29,63 29,65 39.726 83.205.644.300
5/6/2025 29,50 29,36 +0,03% 29,21 29,64 29,38 29,36 29,37 39.453 69.859.813.900
4/6/2025 30,24 29,35 -2,75% 29,27 30,45 29,68 29,34 29,35 59.632 124.537.640.400
3/6/2025 29,88 30,18 -2,90% 29,39 30,30 29,88 30,18 30,19 67.254 178.789.216.400
2/6/2025 31,64 31,08 +0,58% 31,01 31,65 31,22 31,08 31,09 69.455 109.638.919.000
30/5/2025 31,15 30,90 -1,09% 30,90 31,27 30,99 30,90 30,93 47.281 139.872.775.800
29/5/2025 31,48 31,24 -0,60% 31,05 31,50 31,24 31,23 31,25 42.078 64.922.090.400
28/5/2025 31,67 31,43 -0,32% 31,43 31,72 31,55 31,43 31,44 41.095 96.297.225.700
27/5/2025 31,52 31,53 +0,73% 31,36 31,67 31,50 31,53 31,54 38.068 108.243.361.400
26/5/2025 31,46 31,30 -0,32% 31,14 31,53 31,31 31,30 31,31 31.115 66.639.031.300
23/5/2025 31,09 31,40 +0,22% 30,87 31,40 31,23 31,40 31,41 34.826 80.350.039.700
22/5/2025 31,64 31,33 -1,32% 31,21 31,65 31,36 31,33 31,35 61.267 132.379.998.600
21/5/2025 32,21 31,75 -1,12% 31,69 32,39 31,97 31,74 31,75 40.901 91.858.386.900
20/5/2025 32,05 32,11 +0,41% 31,95 32,41 32,11 32,10 32,12 44.883 107.551.310.100
19/5/2025 31,84 31,98 -0,12% 31,70 32,13 31,94 31,92 31,98 39.740 96.466.841.000
16/5/2025 31,84 32,02 +0,47% 31,66 32,16 31,91 32,01 32,03 30.814 153.441.456.900
15/5/2025 31,70 31,87 -0,13% 31,59 32,09 31,84 31,87 31,89 44.185 103.385.656.000
14/5/2025 32,00 31,91 -0,68% 31,70 32,12 31,92 31,91 31,92 43.604 89.581.033.600
13/5/2025 31,77 32,13 +1,52% 31,35 32,25 31,87 32,12 32,15 67.747 179.049.147.900
12/5/2025 31,90 31,65 +2,39% 31,65 32,17 31,91 31,65 31,66 65.780 170.716.908.800
9/5/2025 31,10 30,91 +0,65% 30,64 31,18 30,92 30,91 30,92 34.232 77.533.459.600
8/5/2025 30,59 30,71 +1,39% 30,45 31,03 30,79 30,71 30,75 70.129 137.526.860.400
7/5/2025 30,30 30,29 +0,46% 29,90 30,30 30,13 30,26 30,29 41.263 105.620.342.200
6/5/2025 30,11 30,15 +1,65% 29,96 30,39 30,15 30,15 30,16 56.494 159.057.662.800
5/5/2025 30,57 29,66 -3,73% 29,66 30,62 29,98 29,66 29,67 56.328 176.943.928.700
2/5/2025 30,20 30,81 +0,82% 29,97 30,81 30,45 30,80 30,81 41.371 100.961.687.200
29/4/2025 30,30 30,56 +0,53% 30,15 30,81 30,53 30,56 30,57 39.720 100.902.603.000
28/4/2025 30,56 30,40 -0,39% 30,25 30,78 30,44 30,40 30,42 54.357 83.315.164.400
25/4/2025 30,34 30,52 +0,30% 30,20 30,73 30,51 30,51 30,53 44.424 108.556.789.000
24/4/2025 30,81 30,43 -0,46% 30,06 30,84 30,41 30,42 30,44 57.721 187.310.496.400
23/4/2025 31,35 30,57 -1,13% 30,50 31,78 31,01 30,56 30,58 72.477 221.981.967.300
22/4/2025 30,80 30,92 +0,23% 30,33 31,25 30,80 30,91 30,92 57.398 128.409.951.500
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

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.