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: 3 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
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
18/4/2023 26,71 27,39 +2,55% 26,52 27,62 27,24 27,38 27,39 4.194 271.012.331.000
17/4/2023 26,24 26,71 +1,56% 26,21 26,80 26,63 26,70 26,71 2.688 131.624.622.700
14/4/2023 25,80 26,30 +1,04% 25,72 26,40 26,18 26,29 26,30 8.443 100.623.542.800
13/4/2023 25,85 26,03 +0,70% 25,80 26,09 25,96 26,00 26,03 1.446 100.875.693.600
12/4/2023 25,98 25,85 +0,74% 25,18 26,15 25,78 25,84 25,85 201 184.536.598.500
11/4/2023 24,70 25,66 +4,69% 24,63 25,70 25,28 25,65 25,66 3.962 203.724.167.400
10/4/2023 24,03 24,51 +2,13% 24,03 24,66 24,43 24,51 24,52 1.629 101.313.244.800
6/4/2023 24,34 24,00 -1,44% 23,95 24,42 24,15 24,00 24,01 9.206 71.416.086.000
5/4/2023 24,19 24,35 +0,33% 23,27 24,53 23,93 24,34 24,35 2.079 224.102.506.500
4/4/2023 24,63 24,27 -0,90% 24,10 24,76 24,36 24,27 24,28 1.263 140.120.807.200
3/4/2023 24,09 24,49 +4,43% 23,80 24,50 24,21 24,49 24,50 5.887 179.023.630.500
31/3/2023 24,00 23,45 -2,17% 23,21 24,22 23,66 23,45 23,46 1.510 140.904.037.000
30/3/2023 24,25 23,97 +0,29% 23,68 24,28 23,91 23,96 23,98 2.858 134.225.011.700
29/3/2023 23,71 23,90 +1,31% 23,47 24,04 23,76 23,89 23,90 7.523 116.809.896.000
28/3/2023 23,22 23,59 +1,77% 23,15 23,64 23,45 23,58 23,59 8.333 68.228.088.200
27/3/2023 23,11 23,18 +1,71% 22,83 23,36 23,10 23,18 23,19 4.296 90.471.510.600
24/3/2023 22,71 22,79 -0,04% 22,48 23,13 22,84 22,79 22,80 9.581 120.061.359.800
23/3/2023 23,37 22,80 -2,27% 22,59 23,67 23,06 22,79 22,80 7.986 172.349.778.900
22/3/2023 23,39 23,33 -0,30% 23,04 23,62 23,34 23,32 23,34 8.514 108.400.569.100
21/3/2023 23,20 23,40 +2,05% 23,08 23,60 23,40 23,40 23,42 3.173 101.578.408.300
20/3/2023 23,51 22,93 -2,47% 22,89 23,65 23,13 22,93 22,94 55 133.186.728.800
17/3/2023 23,10 23,51 +1,07% 22,86 23,51 23,30 23,50 23,51 9.831 217.914.026.300
16/3/2023 23,40 23,26 -0,34% 22,97 23,52 23,27 23,26 23,30 2.044 155.523.604.600
15/3/2023 23,33 23,34 -1,77% 22,80 23,48 23,16 23,33 23,35 774 217.029.792.300
14/3/2023 24,28 23,76 -1,78% 23,60 24,73 24,13 23,76 23,77 7.237 142.186.343.300
13/3/2023 24,55 24,19 -3,16% 24,10 24,86 24,42 24,19 24,20 7.845 143.159.852.900
10/3/2023 25,16 24,98 -1,30% 24,94 25,58 25,19 24,97 24,99 7.518 121.255.505.000
9/3/2023 25,35 25,31 -0,43% 25,28 26,23 25,71 25,31 25,32 8.050 174.994.840.900
8/3/2023 25,15 25,42 +1,27% 25,13 25,92 25,47 25,39 25,43 2.601 168.708.321.900
7/3/2023 25,72 25,10 -3,31% 24,93 25,78 25,33 25,10 25,14 4.819 149.630.855.600
6/3/2023 25,70 25,96 +1,01% 25,37 26,12 25,81 25,96 25,98 2.936 129.662.067.500
3/3/2023 24,83 25,70 +4,30% 24,45 25,74 25,16 25,69 25,70 8.537 220.437.563.600
2/3/2023 25,42 24,64 -2,61% 24,37 25,67 24,95 24,64 24,65 2.766 310.679.393.400
1/3/2023 25,31 25,30 +0,24% 24,19 25,43 24,77 25,29 25,30 4.902 270.657.249.000
28/2/2023 26,21 25,24 -3,48% 25,24 26,92 25,92 25,23 25,24 2.888 337.610.607.100
27/2/2023 25,84 26,15 +0,69% 25,81 26,74 26,32 26,15 26,16 2.376 200.727.482.200
24/2/2023 26,67 25,97 -2,18% 25,87 26,70 26,19 25,97 25,98 138 168.687.716.100
23/2/2023 25,77 26,55 +3,07% 25,77 26,79 26,45 26,55 26,57 985 195.574.841.000
22/2/2023 26,00 25,76 -2,57% 25,69 26,11 25,88 25,76 25,77 72 99.950.313.000
17/2/2023 26,67 26,44 -1,53% 26,37 26,67 26,52 26,44 26,45 6.788 162.003.638.200
16/2/2023 26,60 26,85 +0,41% 26,49 26,95 26,77 26,85 26,86 5.842 118.141.710.000
15/2/2023 26,58 26,74 +0,15% 26,30 26,80 26,57 26,70 26,74 3.039 192.839.026.400
14/2/2023 26,85 26,70 -0,37% 26,60 27,06 26,75 26,70 26,71 2.142 95.904.795.800
13/2/2023 26,69 26,80 +0,30% 26,37 26,89 26,67 26,79 26,80 5.924 97.979.610.000
10/2/2023 25,98 26,72 +3,05% 25,93 26,79 26,49 26,71 26,73 1.953 144.909.974.300
9/2/2023 26,05 25,93 -0,46% 25,79 26,32 26,05 25,93 25,94 1.509 99.507.146.500
8/2/2023 25,80 26,05 +1,68% 25,56 26,15 25,85 26,05 26,06 7.609 125.935.632.000
7/2/2023 25,91 25,62 -0,62% 25,46 26,14 25,75 25,62 25,63 1.190 142.428.954.300
6/2/2023 24,87 25,78 +3,99% 24,75 25,87 25,38 25,76 25,78 6.963 210.148.408.600
3/2/2023 24,54 24,79 +1,10% 24,42 25,38 24,92 24,79 24,80 8.609 177.359.770.900
2/2/2023 25,51 24,52 -4,63% 24,42 25,81 24,99 24,52 24,53 8.393 209.498.097.100
1/2/2023 26,07 25,71 -1,38% 25,45 26,48 25,89 25,70 25,71 6.472 145.908.010.300
31/1/2023 25,63 26,07 +1,24% 25,52 26,21 25,91 26,07 26,08 883 140.064.672.900
30/1/2023 25,85 25,75 +0,51% 25,51 26,07 25,73 25,74 25,75 7.701 104.688.523.500
27/1/2023 26,18 25,62 -2,21% 25,44 26,23 25,72 25,62 25,64 8.191 122.653.693.400
26/1/2023 27,09 26,20 -2,75% 25,80 27,20 26,30 26,19 26,20 9.361 192.930.625.400
25/1/2023 26,55 26,94 +1,28% 26,01 27,08 26,62 26,94 26,95 1.923 137.993.653.600
24/1/2023 27,47 26,60 -0,71% 26,37 27,53 26,79 26,60 26,61 6.244 176.278.970.200
23/1/2023 26,27 26,79 +1,59% 26,13 27,60 27,07 26,77 26,80 687 237.402.155.300
20/1/2023 25,89 26,37 +2,09% 25,42 26,60 26,02 26,36 26,37 3.956 297.223.356.900
19/1/2023 25,00 25,83 +3,03% 24,79 25,95 25,55 25,83 25,84 4.959 193.111.775.400
18/1/2023 25,84 25,07 -1,76% 25,00 26,03 25,49 25,06 25,07 9.452 177.694.160.800
17/1/2023 24,11 25,52 +6,16% 24,11 25,62 25,03 25,52 25,53 80 229.814.681.300
16/1/2023 24,41 24,04 -2,16% 23,83 24,50 24,08 24,00 24,04 5.765 77.004.402.200
13/1/2023 24,44 24,57 -0,24% 24,25 24,66 24,47 24,57 24,58 7.448 97.893.024.700
12/1/2023 24,29 24,63 +1,44% 24,11 24,65 24,44 24,62 24,63 7.749 142.112.398.900
11/1/2023 24,15 24,28 +0,79% 24,05 24,62 24,30 24,28 24,29 8.536 130.137.216.600
10/1/2023 23,95 24,09 +0,92% 23,37 24,11 23,79 24,07 24,09 7.653 125.487.190.000
9/1/2023 23,50 23,87 +0,55% 23,25 24,00 23,77 23,80 23,88 2.802 110.268.505.700
6/1/2023 23,94 23,74 -0,59% 23,55 24,32 23,84 23,73 23,74 6.533 123.664.728.700
5/1/2023 23,34 23,88 +3,60% 23,15 24,04 23,67 23,84 23,88 8.310 174.888.703.900
4/1/2023 21,96 23,05 +3,18% 21,83 23,60 22,89 23,04 23,05 9.516 296.441.665.900
3/1/2023 22,94 22,34 -2,53% 22,13 23,10 22,43 22,34 22,35 9.434 217.065.451.600
2/1/2023 23,54 22,92 -6,45% 22,80 23,81 23,09 22,92 22,93 5.849 181.137.858.500
29/12/2022 24,99 24,50 -1,21% 24,43 25,05 24,60 24,49 24,50 9.594 142.478.155.800
28/12/2022 25,10 24,80 -1,23% 24,75 25,32 25,00 24,79 24,80 9.203 143.244.364.900
27/12/2022 25,25 25,11 +0,68% 24,55 25,31 24,89 25,11 25,12 9.917 126.472.712.500
26/12/2022 25,12 24,94 -0,72% 24,82 25,30 24,95 24,94 24,97 1.152 71.790.424.500
23/12/2022 24,13 25,12 +4,71% 24,13 25,22 24,83 25,12 25,13 8.389 169.835.992.700
22/12/2022 23,90 23,99 +1,78% 23,70 24,56 24,02 23,98 24,00 9.667 196.733.304.000
21/12/2022 23,50 23,57 +2,17% 22,85 23,72 23,32 23,57 23,58 127 173.162.488.500
20/12/2022 22,39 23,07 +3,08% 22,21 23,24 22,82 23,06 23,08 295 164.059.968.500
19/12/2022 22,10 22,38 +1,50% 21,64 22,51 22,17 22,35 22,39 4.100 139.874.006.900
16/12/2022 21,96 22,05 +0,05% 21,51 22,11 21,86 22,02 22,05 5.632 198.430.914.500
15/12/2022 21,00 22,04 +2,65% 20,83 22,37 21,82 22,02 22,04 2.811 288.993.848.900
14/12/2022 22,50 21,47 -7,93% 20,77 22,60 21,54 21,47 21,48 6.416 688.323.275.500
13/12/2022 24,10 23,32 -2,47% 23,31 24,20 23,65 23,32 23,33 956 242.563.007.400
12/12/2022 24,58 23,91 -3,24% 23,13 24,66 23,68 23,90 23,91 134 263.597.488.200
9/12/2022 24,99 24,71 -0,28% 24,49 25,05 24,74 24,70 24,73 5.633 152.403.725.200
8/12/2022 25,55 24,78 -2,25% 24,64 25,79 25,13 24,78 24,79 6.783 139.677.999.600
7/12/2022 25,34 25,35 -1,13% 25,27 26,07 25,69 25,35 25,36 2.161 146.494.413.300
6/12/2022 25,82 25,64 +0,08% 25,42 26,39 25,78 25,62 25,64 2.154 193.371.663.000
5/12/2022 26,00 25,62 -1,12% 25,55 26,58 25,95 25,62 25,63 8.095 145.530.547.800
2/12/2022 25,69 25,91 +1,25% 25,31 26,45 25,96 25,90 25,91 706 172.123.911.100
1/12/2022 26,58 25,59 -4,01% 25,56 26,79 25,98 25,58 25,59 144 185.148.250.400
30/11/2022 25,60 26,66 +5,04% 25,50 26,66 26,25 26,60 26,66 9.580 317.101.072.800
29/11/2022 24,60 25,38 +4,19% 24,48 25,88 25,36 25,36 25,39 7.796 243.844.309.100
28/11/2022 23,65 24,36 +2,10% 23,54 24,55 24,21 24,36 24,37 5.123 135.781.439.500
25/11/2022 24,26 23,86 -1,61% 23,60 24,33 23,90 23,86 23,88 8.109 140.174.746.100
24/11/2022 23,52 24,25 +3,46% 23,25 24,63 24,12 24,25 24,26 7.904 227.364.769.200
23/11/2022 23,00 23,44 +0,47% 22,80 23,65 23,33 23,42 23,44 1.760 180.418.011.100
22/11/2022 23,00 23,33 -12,88% 22,30 23,43 22,85 23,33 23,35 1.266 375.360.738.300
21/11/2022 27,12 26,78 +0,30% 26,05 27,57 26,76 26,77 26,80 6.285 441.391.139.000
18/11/2022 27,40 26,70 -1,69% 26,22 27,60 26,64 26,69 26,70 5.898 340.186.123.900
17/11/2022 27,00 27,16 +0,04% 26,55 27,30 26,89 27,16 27,17 4.159 273.071.592.200
16/11/2022 27,81 27,15 -1,99% 26,93 28,11 27,33 27,15 27,16 2.934 233.859.207.000
14/11/2022 27,26 27,70 +2,63% 27,09 28,18 27,74 27,70 27,71 4.017 184.870.971.600
11/11/2022 25,80 26,99 +3,33% 25,70 27,36 26,39 26,96 26,99 9.548 386.381.849.400
10/11/2022 26,08 26,12 -2,90% 25,61 26,89 26,15 26,12 26,13 9.070 380.412.593.700
9/11/2022 27,15 26,90 -1,65% 26,64 27,95 27,16 26,89 26,90 8.244 280.595.000.400
8/11/2022 27,06 27,35 +0,74% 26,75 27,53 27,19 27,35 27,36 9.534 257.650.914.700
7/11/2022 27,96 27,15 -4,06% 27,07 28,30 27,63 27,14 27,16 4.061 323.927.819.500
4/11/2022 30,80 28,30 -5,51% 28,18 30,90 29,21 28,29 28,30 7.756 570.707.907.500
3/11/2022 29,80 29,95 +0,30% 29,44 30,39 29,88 29,95 29,96 4.521 415.570.813.700
1/11/2022 30,57 29,86 +0,17% 29,56 30,67 29,93 29,85 29,86 5.862 347.092.008.300
31/10/2022 30,61 29,81 -8,47% 29,16 31,60 30,14 29,81 29,83 3.397 791.049.835.500
28/10/2022 32,70 32,57 -1,18% 31,86 33,12 32,60 32,57 32,58 9.198 423.002.488.900
27/10/2022 32,81 32,96 +0,76% 32,67 33,54 33,06 32,96 32,97 1.403 366.995.864.300
26/10/2022 32,60 32,71 -2,45% 31,90 33,53 32,80 32,71 32,72 6.474 398.023.371.300
25/10/2022 34,04 33,53 -2,10% 33,21 34,50 33,80 33,53 33,54 6.851 382.532.536.500
24/10/2022 36,50 34,25 -9,20% 34,23 36,82 35,39 34,25 34,26 9.910 503.013.554.300
21/10/2022 36,45 37,72 +3,43% 36,39 38,39 37,73 37,71 37,72 8.809 526.736.496.100
20/10/2022 36,10 36,47 +2,96% 35,77 36,55 36,14 36,46 36,47 6.754 413.297.211.100
19/10/2022 34,13 35,42 +3,54% 34,02 35,56 34,97 35,42 35,43 9.214 397.719.925.000
18/10/2022 33,90 34,21 +2,46% 33,16 34,23 33,67 34,20 34,22 2.370 277.178.726.400
17/10/2022 33,24 33,39 -0,09% 32,84 34,15 33,51 33,38 33,39 5.908 338.323.848.500
14/10/2022 33,97 33,42 -1,53% 33,30 34,14 33,67 33,42 33,43 9.359 209.627.193.200
13/10/2022 32,50 33,94 +2,85% 32,41 34,49 33,63 33,94 33,99 3.508 306.561.422.300
11/10/2022 32,89 33,00 -0,75% 32,61 33,33 32,99 32,99 33,00 2.481 192.444.158.800
10/10/2022 33,65 33,25 -1,13% 33,00 33,89 33,35 33,25 33,29 5.777 174.165.559.700
7/10/2022 33,58 33,63 -0,09% 33,22 34,32 33,76 33,61 33,63 2.375 248.150.964.900
6/10/2022 33,00 33,66 +3,41% 32,44 33,79 33,17 33,66 33,67 2.411 274.249.715.200
5/10/2022 31,41 32,55 +3,76% 31,20 32,82 32,25 32,55 32,56 2.184 299.672.949.700
4/10/2022 32,90 31,37 -2,52% 31,07 32,98 31,80 31,31 31,37 2.271 368.628.782.100
3/10/2022 31,91 32,18 +7,99% 31,66 32,64 32,17 32,18 32,19 2.192 578.176.578.200
30/9/2022 29,22 29,80 +1,67% 29,00 30,49 29,85 29,80 29,86 1.913 363.187.847.500
29/9/2022 28,99 29,31 +0,14% 28,60 29,40 29,04 29,30 29,31 9.534 254.224.555.100
28/9/2022 29,67 29,27 -1,35% 28,58 29,82 29,18 29,26 29,27 9.314 305.518.965.900
27/9/2022 29,90 29,67 +0,71% 29,51 30,20 29,80 29,67 29,68 1.175 211.896.942.300
26/9/2022 29,72 29,46 -1,60% 29,21 30,08 29,54 29,46 29,47 7.627 236.420.590.600
23/9/2022 31,32 29,94 -6,26% 29,77 31,39 30,23 29,94 29,95 5.709 419.144.051.300
22/9/2022 31,48 31,94 +2,47% 31,03 32,08 31,55 31,94 31,95 1.688 220.165.938.800
21/9/2022 31,35 31,17 +0,26% 30,89 31,47 31,13 31,15 31,17 3.944 183.128.195.100
20/9/2022 31,42 31,09 -0,58% 30,84 31,60 31,23 31,08 31,09 1.427 211.753.231.400
19/9/2022 30,50 31,27 +1,59% 29,88 31,38 30,92 31,26 31,27 1.903 202.744.782.700
16/9/2022 30,86 30,78 -0,90% 30,34 30,95 30,66 30,77 30,78 2.678 329.092.499.400
15/9/2022 30,92 31,06 -0,19% 30,80 31,23 30,99 31,06 31,07 5.029 141.212.192.800
14/9/2022 30,75 31,12 +1,53% 30,63 31,43 31,11 31,12 31,14 8.158 152.566.226.600
13/9/2022 30,94 30,65 -2,94% 30,52 31,44 30,85 30,65 30,66 3.869 272.571.737.100
12/9/2022 32,15 31,58 -0,66% 31,46 32,73 31,92 31,57 31,58 8.552 227.869.716.700
9/9/2022 32,49 31,79 -0,03% 31,70 32,67 32,10 31,79 31,80 4.203 160.109.009.500

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.