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

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

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

Tempo Gráfico: 2 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

PETR4F - PETROBRAS - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 31,11 30,65 -1,57% 30,20 31,11 30,57 30,64 30,65 30.643 977.902.620
4/9/2025 31,03 31,14 +0,29% 30,94 31,32 31,11 31,14 31,15 13.377 332.298.866
3/9/2025 31,09 31,05 -0,96% 30,93 31,35 31,07 31,05 31,08 20.904 498.049.839
2/9/2025 31,06 31,35 +0,74% 31,01 31,45 31,23 31,35 31,38 15.856 366.384.515
1/9/2025 31,26 31,12 -0,13% 31,05 31,35 31,19 31,12 31,13 22.055 511.891.329
29/8/2025 30,99 31,16 +0,68% 30,85 31,34 31,16 31,15 31,16 17.030 440.499.470
28/8/2025 30,71 30,95 +1,14% 30,69 31,14 30,94 30,95 31,00 16.637 384.601.864
27/8/2025 30,46 30,60 +0,56% 30,37 30,68 30,49 30,60 30,61 14.444 364.581.402
26/8/2025 30,48 30,43 -0,88% 30,24 30,59 30,41 30,42 30,43 17.924 455.326.079
25/8/2025 30,47 30,70 +0,99% 30,43 30,79 30,62 30,70 30,71 16.767 400.954.809
22/8/2025 29,95 30,40 +0,13% 29,87 30,43 30,18 30,40 30,41 17.406 411.798.667
21/8/2025 30,25 30,36 +0,56% 30,02 30,44 30,19 30,35 30,36 19.316 561.319.292
20/8/2025 30,10 30,19 +0,63% 30,07 30,39 30,24 30,19 30,20 22.870 615.535.435
19/8/2025 30,20 30,00 -1,15% 29,86 30,36 30,02 29,99 30,00 27.294 796.591.236
18/8/2025 30,31 30,35 +0,66% 30,03 30,55 30,30 30,35 30,36 22.925 607.853.609
15/8/2025 30,14 30,15 -0,36% 29,75 30,22 29,98 30,10 30,15 31.911 995.647.958
14/8/2025 30,70 30,26 -1,11% 30,03 30,70 30,29 30,26 30,27 23.280 614.971.802
13/8/2025 30,80 30,60 -0,65% 30,43 30,95 30,59 30,59 30,60 22.199 634.770.853
12/8/2025 30,85 30,80 +0,29% 30,66 31,28 30,93 30,71 30,80 20.461 528.053.483
11/8/2025 30,85 30,71 +0,43% 30,59 31,04 30,78 30,71 30,77 26.358 744.230.189
8/8/2025 31,82 30,58 -5,94% 30,57 32,04 31,07 30,58 30,60 47.477 1.768.882.165
7/8/2025 32,64 32,51 +0,37% 32,43 32,85 32,64 32,50 32,51 14.128 351.455.872
6/8/2025 32,57 32,39 +0,25% 32,20 32,94 32,62 32,38 32,39 14.812 425.057.071
5/8/2025 32,09 32,31 +0,40% 32,04 32,40 32,23 32,31 32,32 13.274 324.090.330
4/8/2025 32,18 32,18 -0,22% 31,97 32,26 32,08 32,18 32,19 16.921 395.686.645
1/8/2025 32,82 32,25 -0,98% 32,05 32,90 32,31 32,17 32,25 17.932 422.704.742
31/7/2025 32,48 32,57 -0,79% 32,43 32,75 32,57 32,56 32,57 13.377 353.175.400
30/7/2025 32,35 32,83 +1,08% 32,27 32,83 32,50 32,82 32,83 11.581 330.079.748
29/7/2025 32,27 32,48 +1,66% 32,00 32,59 32,33 32,48 32,49 12.132 322.311.012
28/7/2025 32,21 31,95 -0,13% 31,70 32,44 32,15 31,95 31,96 13.444 382.977.439
25/7/2025 31,95 31,99 +0,13% 31,91 32,19 32,03 31,99 32,03 9.661 254.156.964
24/7/2025 31,83 31,95 -0,09% 31,67 32,01 31,85 31,95 31,96 11.479 282.895.216
23/7/2025 31,35 31,98 +2,01% 31,31 32,03 31,75 31,98 31,99 13.046 338.914.803
22/7/2025 31,05 31,35 +0,87% 31,00 31,58 31,31 31,35 31,36 14.884 367.592.070
21/7/2025 30,95 31,08 +0,06% 30,79 31,27 31,08 31,07 31,08 17.327 442.471.349
18/7/2025 31,44 31,06 -1,37% 30,62 31,60 30,98 31,04 31,06 23.287 693.706.261
17/7/2025 31,80 31,49 -0,91% 31,42 32,00 31,57 31,49 31,50 15.786 390.765.990
16/7/2025 31,89 31,78 -0,59% 31,49 31,93 31,71 31,78 31,81 16.117 421.716.828
15/7/2025 32,20 31,97 -0,81% 31,82 32,39 32,03 31,96 31,97 18.515 408.494.877
14/7/2025 32,63 32,23 -1,07% 32,12 32,77 32,35 32,23 32,25 17.682 410.866.363
11/7/2025 32,22 32,58 +0,71% 32,15 32,69 32,54 32,57 32,58 12.293 342.969.960
10/7/2025 31,78 32,35 +0,25% 31,72 32,44 32,11 32,33 32,35 15.669 445.372.027
9/7/2025 32,55 32,27 -0,77% 32,08 32,60 32,26 32,27 32,28 13.175 348.107.352
8/7/2025 32,10 32,52 +1,53% 32,04 32,59 32,41 32,50 32,52 16.852 393.983.672
7/7/2025 32,11 32,03 -0,37% 31,91 32,25 32,07 32,03 32,05 21.536 539.324.127
4/7/2025 32,07 32,15 0,00% 31,95 32,31 32,15 32,13 32,15 15.833 421.395.701
3/7/2025 31,99 32,15 +0,19% 31,95 32,39 32,20 32,15 32,19 14.396 382.804.951
2/7/2025 31,60 32,09 +1,91% 31,49 32,24 31,86 32,08 32,09 18.428 501.017.288
1/7/2025 31,40 31,49 +0,29% 31,26 31,57 31,42 31,49 31,50 20.114 544.865.867
30/6/2025 31,27 31,40 +0,45% 31,10 31,49 31,26 31,39 31,40 22.821 617.113.589
27/6/2025 31,46 31,26 -0,76% 31,15 31,46 31,30 31,26 31,28 17.837 448.911.185
26/6/2025 31,32 31,50 +0,70% 31,32 31,60 31,47 31,49 31,50 13.964 357.265.266
25/6/2025 31,50 31,28 -0,32% 31,22 31,64 31,39 31,28 31,32 16.931 445.750.418
24/6/2025 31,20 31,38 -2,00% 31,11 31,83 31,41 31,38 31,41 23.407 672.787.092
23/6/2025 33,28 32,02 -3,03% 31,82 33,36 32,71 32,02 32,04 34.409 1.137.898.315
20/6/2025 32,87 33,02 +0,52% 32,60 33,16 32,91 33,00 33,02 24.456 614.385.041
18/6/2025 32,99 32,85 -0,30% 32,50 33,21 32,83 32,84 32,85 18.107 533.034.200
17/6/2025 32,35 32,95 +2,08% 32,35 33,07 32,83 32,94 32,95 21.137 602.639.383
16/6/2025 32,56 32,28 -0,83% 32,06 32,93 32,43 32,27 32,28 24.981 766.461.004
13/6/2025 32,81 32,55 +2,17% 32,18 33,39 32,58 32,55 32,59 23.575 837.295.783
12/6/2025 30,88 31,86 +2,54% 30,73 31,90 31,43 31,86 31,87 20.019 547.428.301
11/6/2025 30,30 31,07 +3,19% 30,29 31,14 30,64 31,06 31,07 20.217 521.519.056
10/6/2025 29,42 30,11 +3,15% 29,35 30,22 29,90 30,11 30,13 22.921 559.187.322
9/6/2025 29,30 29,19 -1,48% 28,88 29,48 29,18 29,19 29,25 41.468 1.183.175.754
6/6/2025 29,48 29,63 +0,78% 29,35 29,83 29,63 29,63 29,66 25.548 743.246.142
5/6/2025 29,50 29,40 0,00% 29,22 29,65 29,40 29,39 29,41 28.566 887.559.459
4/6/2025 30,29 29,40 -2,71% 29,29 30,45 29,69 29,40 29,41 40.946 1.381.408.174
3/6/2025 29,55 30,22 -2,70% 29,40 30,30 29,84 30,22 30,23 36.701 1.188.072.805
2/6/2025 31,54 31,06 +0,19% 31,03 31,85 31,27 31,06 31,07 29.735 1.002.030.429
30/5/2025 31,17 31,00 -0,96% 31,00 31,28 31,08 31,00 31,03 29.107 1.023.385.226
29/5/2025 31,60 31,30 -0,60% 31,07 31,60 31,27 31,30 31,32 18.360 612.488.404
28/5/2025 31,69 31,49 -0,13% 31,46 31,80 31,57 31,49 31,50 18.213 574.731.009
27/5/2025 31,50 31,53 +0,70% 31,37 31,67 31,49 31,52 31,53 16.412 490.233.771
26/5/2025 31,50 31,31 +0,03% 31,18 31,54 31,34 31,31 31,32 22.464 624.315.555
23/5/2025 31,18 31,30 -0,29% 30,88 31,39 31,21 31,30 31,32 22.234 692.211.164
22/5/2025 31,65 31,39 -1,13% 31,22 31,65 31,38 31,39 31,43 25.429 805.634.163
21/5/2025 32,21 31,75 -1,09% 31,73 32,40 32,01 31,75 31,76 23.366 721.277.766
20/5/2025 32,03 32,10 +0,63% 31,97 32,42 32,12 32,09 32,10 28.315 776.907.885
19/5/2025 31,86 31,90 -0,59% 31,71 32,14 31,93 31,90 31,94 23.128 606.774.560
16/5/2025 31,89 32,09 +0,60% 31,67 32,15 31,91 32,05 32,09 21.887 657.806.402
15/5/2025 31,72 31,90 -0,13% 31,60 32,09 31,82 31,90 31,92 25.658 729.630.025
14/5/2025 32,05 31,94 -0,81% 31,71 32,12 31,95 31,94 31,97 21.533 623.916.358
13/5/2025 31,82 32,20 +1,71% 31,35 32,25 31,79 32,20 32,21 27.253 901.867.318
12/5/2025 31,70 31,66 +2,33% 31,66 32,16 31,90 31,66 31,67 28.300 845.689.143
9/5/2025 31,11 30,94 +0,29% 30,65 31,27 30,92 30,94 30,96 24.068 711.206.779
8/5/2025 30,58 30,85 +1,88% 30,45 31,03 30,80 30,83 30,85 25.316 607.096.862
7/5/2025 30,34 30,28 +0,53% 29,91 30,34 30,11 30,28 30,29 26.115 783.170.956
6/5/2025 30,09 30,12 +1,45% 29,97 30,39 30,14 30,12 30,14 27.536 763.317.621
5/5/2025 30,66 29,69 -3,76% 29,69 30,67 30,03 29,68 29,69 57.054 1.954.141.208
2/5/2025 30,35 30,85 +1,02% 29,99 30,85 30,36 30,80 30,85 29.926 993.861.718
29/4/2025 30,38 30,54 +0,46% 30,16 30,80 30,50 30,54 30,55 24.851 752.839.449
28/4/2025 30,56 30,40 -0,52% 30,27 30,78 30,45 30,40 30,44 31.652 994.980.426
25/4/2025 30,40 30,56 +0,43% 30,23 30,74 30,51 30,55 30,56 27.015 831.794.065
24/4/2025 30,80 30,43 -0,49% 30,08 30,84 30,41 30,43 30,44 32.328 1.168.137.560
23/4/2025 31,47 30,58 -1,26% 30,56 31,77 30,97 30,58 30,59 31.646 1.188.508.961
22/4/2025 30,95 30,97 +0,45% 30,35 31,24 30,77 30,96 30,97 38.474 1.104.590.949
17/4/2025 30,60 30,83 -0,68% 30,50 31,18 30,80 30,82 30,83 29.461 945.114.353
16/4/2025 31,31 31,04 +0,10% 30,87 31,46 31,13 31,04 31,05 38.149 1.452.070.051
15/4/2025 31,77 31,01 -2,30% 31,00 31,87 31,38 31,01 31,07 43.644 1.608.677.497
14/4/2025 32,54 31,74 -0,38% 31,46 32,87 31,99 31,74 31,75 38.985 1.353.171.616
11/4/2025 31,46 31,86 +1,89% 30,80 32,29 31,33 31,85 31,86 42.355 1.638.688.606
10/4/2025 33,17 31,27 -6,10% 31,22 33,17 31,88 31,27 31,29 50.893 2.021.952.255
9/4/2025 31,40 33,30 +4,06% 31,11 33,59 31,90 33,30 33,31 47.657 1.852.703.467
8/4/2025 33,77 32,00 -3,61% 31,90 33,99 32,81 32,00 32,01 53.599 2.124.978.825
7/4/2025 33,98 33,20 -4,02% 33,12 34,54 33,57 33,20 33,25 57.923 2.249.069.005
4/4/2025 34,80 34,59 -4,24% 33,83 34,97 34,24 34,59 34,63 55.948 2.573.145.983
3/4/2025 36,20 36,12 -2,98% 35,63 36,31 36,03 36,11 36,15 25.649 1.202.252.733
2/4/2025 37,28 37,23 -0,27% 36,84 37,31 37,12 37,18 37,23 13.847 436.626.944
1/4/2025 37,30 37,33 +0,27% 37,19 37,96 37,48 37,33 37,34 14.913 426.425.959
31/3/2025 37,40 37,23 -0,56% 37,10 37,64 37,38 37,23 37,25 16.031 466.639.851
28/3/2025 37,67 37,44 -0,43% 37,10 37,87 37,39 37,44 37,51 13.468 391.540.831
27/3/2025 37,45 37,60 +0,53% 37,40 37,96 37,73 37,60 37,69 11.545 348.506.271
26/3/2025 37,15 37,40 +0,97% 37,13 37,63 37,43 37,40 37,41 13.309 371.762.718
25/3/2025 36,92 37,04 +0,79% 36,63 37,53 37,15 37,04 37,08 13.156 431.803.818
24/3/2025 36,69 36,75 -0,05% 36,51 36,95 36,74 36,73 36,75 19.729 508.467.192
21/3/2025 36,28 36,77 +1,27% 36,19 37,02 36,56 36,77 36,80 20.317 610.815.335
20/3/2025 36,20 36,31 +0,36% 35,80 36,47 36,07 36,31 36,40 22.966 800.275.579
19/3/2025 36,23 36,18 -0,03% 36,03 36,33 36,17 36,18 36,19 11.995 430.283.038
18/3/2025 36,18 36,19 +0,03% 35,93 36,40 36,17 36,19 36,20 15.965 457.387.125
17/3/2025 35,71 36,18 +1,66% 35,60 36,40 36,11 36,18 36,20 18.539 554.826.304
14/3/2025 34,62 35,59 +3,40% 34,39 35,75 35,02 35,57 35,59 17.843 620.242.925
13/3/2025 34,13 34,42 +0,79% 34,05 34,55 34,31 34,35 34,42 14.673 432.277.415
12/3/2025 34,20 34,15 +0,15% 33,98 34,40 34,15 34,15 34,16 20.145 656.080.545
11/3/2025 34,76 34,10 -1,42% 33,93 34,89 34,21 34,10 34,11 27.502 926.190.710
10/3/2025 34,61 34,59 -0,23% 34,04 34,80 34,31 34,59 34,60 27.664 921.621.895
7/3/2025 34,30 34,67 +1,17% 34,24 34,93 34,58 34,67 34,78 25.654 896.771.364
6/3/2025 34,90 34,27 -1,04% 34,04 35,12 34,42 34,27 34,28 41.658 1.505.297.815
5/3/2025 35,40 34,63 -3,97% 34,57 35,45 34,84 34,62 34,63 30.510 1.249.275.790
28/2/2025 36,60 36,06 -1,72% 35,83 36,61 36,13 36,05 36,06 23.267 835.056.348
27/2/2025 36,40 36,69 -3,40% 35,50 36,75 36,21 36,62 36,69 41.341 1.614.251.683
26/2/2025 38,20 37,98 +0,08% 37,76 38,25 37,95 37,95 37,98 11.859 354.733.338
25/2/2025 38,12 37,95 -0,78% 37,85 38,45 38,09 37,95 37,97 12.776 356.559.883
24/2/2025 38,45 38,25 -0,52% 37,88 38,50 38,16 38,13 38,25 18.606 432.712.343
21/2/2025 38,53 38,45 -0,03% 38,18 38,53 38,35 38,40 38,45 14.519 396.461.501
20/2/2025 38,49 38,46 -0,10% 38,30 38,57 38,41 38,43 38,46 14.686 462.967.640
19/2/2025 38,11 38,50 +0,39% 37,90 38,64 38,35 38,48 38,50 9.599 371.159.019
18/2/2025 37,72 38,35 +2,05% 37,69 38,44 38,13 38,25 38,35 15.117 419.764.720
17/2/2025 37,53 37,58 +0,54% 37,47 37,91 37,70 37,58 37,65 16.287 442.082.302
14/2/2025 36,47 37,38 +2,83% 36,40 37,58 36,97 37,38 37,39 17.217 443.968.657
13/2/2025 36,30 36,35 +0,17% 36,04 36,40 36,17 36,28 36,35 14.344 411.728.789
12/2/2025 36,73 36,29 -1,39% 36,12 36,76 36,39 36,28 36,29 18.964 610.233.554
11/2/2025 36,99 36,80 -0,16% 36,71 37,06 36,85 36,80 36,84 13.060 373.820.799
10/2/2025 36,93 36,86 +0,82% 36,72 37,03 36,88 36,86 36,88 17.604 413.017.866
7/2/2025 36,86 36,56 -0,79% 36,38 37,03 36,60 36,56 36,58 18.073 607.477.932
6/2/2025 36,86 36,85 +0,05% 36,72 37,11 36,86 36,83 36,85 16.272 468.569.835
5/2/2025 37,03 36,83 -0,97% 36,77 37,07 36,91 36,83 36,87 16.161 507.265.116
4/2/2025 37,33 37,19 -0,96% 36,83 37,44 37,12 37,19 37,20 16.298 460.307.184
3/2/2025 37,69 37,55 -0,32% 37,40 37,89 37,57 37,52 37,55 19.246 510.386.964
31/1/2025 37,45 37,67 +1,05% 37,26 38,37 37,76 37,67 37,69 16.308 433.296.144
30/1/2025 37,10 37,28 +0,89% 36,81 37,50 37,22 37,28 37,39 9.837 345.934.597
29/1/2025 37,20 36,95 -0,54% 36,77 37,33 36,95 36,93 36,95 15.034 343.453.848
28/1/2025 37,37 37,15 +0,41% 36,90 37,47 37,14 37,11 37,15 12.694 309.411.672
27/1/2025 36,64 37,00 +1,07% 36,48 37,29 36,93 37,00 37,08 12.607 367.455.514
24/1/2025 36,92 36,61 -0,49% 36,42 36,99 36,58 36,61 36,64 13.484 416.621.589
23/1/2025 37,09 36,79 -0,67% 36,71 37,41 37,00 36,79 36,82 12.698 369.544.520
22/1/2025 37,32 37,04 -0,64% 37,04 37,62 37,38 37,04 37,07 12.148 331.618.088
21/1/2025 37,28 37,28 -0,32% 36,74 37,34 37,03 37,26 37,28 15.598 396.552.092
20/1/2025 37,25 37,40 +0,62% 37,12 37,43 37,27 37,31 37,40 17.372 371.708.160
17/1/2025 37,06 37,17 +0,70% 36,86 37,40 37,15 37,16 37,17 12.246 319.721.755
16/1/2025 37,27 36,91 -0,89% 36,78 37,27 36,98 36,91 37,00 13.154 358.798.239
15/1/2025 36,92 37,24 +1,17% 36,81 37,32 37,03 37,23 37,24 14.589 348.859.275
14/1/2025 37,17 36,81 -0,51% 36,59 37,17 36,85 36,80 36,81 10.571 346.216.817
13/1/2025 37,31 37,00 +0,41% 36,98 37,52 37,24 37,00 37,06 14.470 361.920.877
10/1/2025 37,21 36,85 +0,16% 36,85 37,53 37,18 36,85 36,93 12.466 361.014.805
9/1/2025 36,73 36,79 +0,30% 36,68 36,98 36,81 36,79 36,84 11.841 294.470.573
8/1/2025 36,98 36,68 -0,65% 36,43 37,12 36,70 36,68 36,69 17.566 445.958.376
7/1/2025 36,52 36,92 +2,02% 36,32 37,23 36,78 36,92 36,95 18.533 451.247.554
6/1/2025 36,70 36,19 -0,49% 36,07 36,71 36,30 36,19 36,20 50.154 679.705.152
3/1/2025 36,80 36,37 -1,09% 36,34 37,04 36,55 36,37 36,42 18.548 499.019.986
2/1/2025 36,49 36,77 +1,57% 36,20 37,07 36,66 36,77 36,90 17.658 534.833.488
30/12/2024 35,80 36,20 +1,40% 35,77 36,36 36,12 36,20 36,26 22.251 546.844.219
27/12/2024 36,01 35,70 -0,56% 35,62 36,04 35,83 35,70 35,71 20.540 677.800.445
26/12/2024 35,78 35,90 -2,82% 35,64 36,01 35,80 35,90 35,91 30.901 956.971.995
23/12/2024 37,07 36,94 +0,05% 36,73 37,78 36,92 36,94 36,95 39.563 1.388.174.159
20/12/2024 37,19 36,92 -1,10% 36,72 37,36 37,09 36,92 36,93 22.316 796.821.099
19/12/2024 37,69 37,33 -0,29% 36,99 37,93 37,39 37,28 37,33 17.317 495.973.724
18/12/2024 38,30 37,44 -2,65% 37,34 38,49 37,92 37,44 37,45 12.262 472.884.704
17/12/2024 37,94 38,46 +1,53% 37,85 38,48 38,18 38,44 38,48 12.991 374.067.481
16/12/2024 38,20 37,88 -0,47% 37,88 38,27 38,07 37,87 37,88 16.438 441.468.162
13/12/2024 38,61 38,06 -0,50% 37,92 38,72 38,25 38,06 38,07 11.444 448.279.802
12/12/2024 38,88 38,25 -5,72% 38,14 38,94 38,49 38,25 38,40 15.334 514.449.007
11/12/2024 40,30 40,57 +0,67% 39,97 40,75 40,32 40,56 40,57 20.366 620.922.992
10/12/2024 40,26 40,30 +0,57% 40,13 40,43 40,27 40,22 40,30 13.549 472.105.797
9/12/2024 39,39 40,07 +2,64% 39,37 40,17 39,75 40,04 40,07 17.687 568.137.991
6/12/2024 39,60 39,04 -1,66% 38,98 39,70 39,23 39,04 39,06 18.294 555.800.962
5/12/2024 39,33 39,70 +1,09% 39,21 39,80 39,52 39,70 39,77 12.800 415.198.083
4/12/2024 39,50 39,27 -0,51% 39,00 39,85 39,46 39,27 39,29 10.466 431.370.659
3/12/2024 39,26 39,47 +0,53% 39,09 39,49 39,26 39,41 39,47 14.007 411.046.232
2/12/2024 38,90 39,26 +0,72% 38,80 39,40 39,09 39,25 39,26 20.972 529.014.540
29/11/2024 38,53 38,98 +1,38% 38,44 39,21 38,86 38,92 38,98 14.740 481.617.358
28/11/2024 38,85 38,45 -1,41% 38,40 39,30 38,90 38,45 38,48 11.390 416.452.480
27/11/2024 39,25 39,00 -0,13% 38,76 39,35 39,09 39,00 39,02 15.369 448.804.096
26/11/2024 39,29 39,05 -0,61% 39,05 39,52 39,25 39,05 39,10 14.288 430.167.304
25/11/2024 39,38 39,29 -0,36% 39,15 39,86 39,44 39,29 39,37 17.186 602.943.934
22/11/2024 38,56 39,43 +4,04% 38,47 39,80 39,12 39,35 39,43 20.901 938.029.325
21/11/2024 37,99 37,90 +0,34% 37,55 38,11 37,86 37,90 37,91 17.380 551.615.699
19/11/2024 38,11 37,77 -1,07% 37,67 38,29 38,00 37,77 37,81 13.694 433.578.211
18/11/2024 37,26 38,18 +2,50% 37,18 38,27 37,78 38,14 38,18 20.982 633.445.833
14/11/2024 36,95 37,25 +0,81% 36,87 37,32 37,11 37,20 37,25 10.889 350.861.741
13/11/2024 36,95 36,95 +0,19% 36,52 37,05 36,87 36,91 36,95 11.988 359.944.460
12/11/2024 36,30 36,88 +1,88% 36,25 37,10 36,69 36,83 36,88 15.720 464.122.827
11/11/2024 36,05 36,20 -0,19% 35,91 36,40 36,22 36,20 36,27 14.497 483.554.931
8/11/2024 35,87 36,27 +2,11% 35,56 36,32 35,93 36,25 36,27 14.549 584.687.356
7/11/2024 35,43 35,52 +0,17% 35,28 35,89 35,55 35,52 35,58 17.413 481.218.377
6/11/2024 35,09 35,46 +0,28% 35,06 35,46 35,25 35,43 35,46 20.301 486.839.231
5/11/2024 35,57 35,36 -0,20% 35,04 35,60 35,38 35,36 35,39 14.332 475.923.723
4/11/2024 35,76 35,43 +0,08% 35,42 35,98 35,64 35,43 35,45 15.899 493.284.921
1/11/2024 36,18 35,40 -1,31% 35,32 36,33 35,66 35,39 35,40 18.939 584.374.002
31/10/2024 35,95 35,87 -0,08% 35,64 36,04 35,80 35,86 35,87 13.780 413.635.786
30/10/2024 36,10 35,90 -0,36% 35,89 36,37 36,10 35,90 35,92 12.877 367.485.820
29/10/2024 36,33 36,03 -0,14% 35,81 36,36 36,00 36,02 36,03 10.119 352.410.676
28/10/2024 35,44 36,08 -0,19% 35,37 36,12 35,77 36,08 36,09 17.590 491.250.626
25/10/2024 35,97 36,15 +0,56% 35,86 36,47 36,08 36,15 36,25 12.681 352.666.306
24/10/2024 35,88 35,95 +0,84% 35,58 36,03 35,79 35,95 35,97 15.178 383.859.072
23/10/2024 35,98 35,65 -1,27% 35,59 36,11 35,73 35,65 35,66 18.663 662.690.323
22/10/2024 36,23 36,11 -0,50% 36,00 36,30 36,12 36,11 36,13 15.092 436.346.335
21/10/2024 36,80 36,29 -1,39% 36,22 37,08 36,47 36,27 36,29 24.201 629.797.973
18/10/2024 36,93 36,80 -0,27% 36,43 37,07 36,68 36,77 36,80 12.703 383.811.535
17/10/2024 37,21 36,90 -0,83% 36,70 37,34 36,89 36,89 36,90 13.801 420.837.805
16/10/2024 37,56 37,21 -0,11% 37,19 37,57 37,36 37,21 37,24 12.860 338.465.418
15/10/2024 37,25 37,25 -1,30% 37,07 37,41 37,21 37,24 37,25 15.098 386.318.099
14/10/2024 37,48 37,74 +0,40% 37,35 37,89 37,60 37,73 37,74 12.540 368.173.665
11/10/2024 37,69 37,59 -0,19% 37,33 37,75 37,51 37,54 37,59 10.517 279.303.331
10/10/2024 37,50 37,66 +1,15% 37,25 37,73 37,59 37,66 37,67 11.362 300.431.215
9/10/2024 37,38 37,23 -1,09% 37,02 37,55 37,20 37,22 37,23 14.676 392.965.373
8/10/2024 37,89 37,64 -1,65% 37,32 38,00 37,60 37,60 37,64 16.518 463.305.758
7/10/2024 38,00 38,27 +0,95% 37,89 38,38 38,15 38,26 38,27 16.852 463.586.026
4/10/2024 38,10 37,91 +0,29% 37,68 38,18 37,87 37,90 37,91 13.086 388.325.855
3/10/2024 37,50 37,80 +1,10% 37,22 38,04 37,74 37,80 37,90 13.753 438.469.008
2/10/2024 37,67 37,39 +1,05% 37,36 37,92 37,65 37,38 37,39 16.862 503.323.889
1/10/2024 36,02 37,00 +2,58% 35,84 37,53 36,77 37,00 37,04 20.502 706.486.067
30/9/2024 36,20 36,07 -0,50% 35,93 36,38 36,07 36,07 36,08 16.317 511.941.731
26/9/2024 36,99 36,25 -2,11% 36,00 36,99 36,28 36,25 36,26 21.178 825.755.341
25/9/2024 37,13 37,03 +0,68% 36,89 37,43 37,17 37,03 37,05 13.418 382.045.263
24/9/2024 37,00 36,78 +0,41% 36,73 37,30 36,95 36,78 36,80 11.390 384.887.672
23/9/2024 36,41 36,63 +1,05% 36,21 36,96 36,65 36,63 36,67 19.027 463.134.068
20/9/2024 36,27 36,25 -0,41% 36,08 36,40 36,25 36,25 36,29 22.170 651.574.172
19/9/2024 36,53 36,40 +0,55% 36,20 36,77 36,36 36,40 36,41 13.193 438.950.421
18/9/2024 36,90 36,20 -2,24% 36,20 36,98 36,39 36,20 36,21 22.723 892.775.960
17/9/2024 37,21 37,03 -0,59% 36,70 37,21 36,89 37,03 37,05 16.396 525.406.623
16/9/2024 37,15 37,25 +1,09% 37,10 37,70 37,36 37,25 37,26 13.563 439.152.065
13/9/2024 37,04 36,85 -0,16% 36,60 37,55 36,97 36,84 36,85 18.528 605.944.829
12/9/2024 37,29 36,91 -0,94% 36,77 37,33 36,96 36,91 36,96 15.547 532.617.799
11/9/2024 37,74 37,26 -0,32% 36,90 37,84 37,34 37,25 37,26 15.143 420.791.937
10/9/2024 37,93 37,38 -1,42% 37,01 37,96 37,36 37,38 37,40 18.354 585.713.176
9/9/2024 37,90 37,92 +0,93% 37,62 38,25 37,97 37,92 37,94 18.085 490.330.103
6/9/2024 38,55 37,57 -1,91% 37,48 38,55 37,84 37,57 37,59 17.161 593.003.818
5/9/2024 38,72 38,30 -0,65% 38,30 38,89 38,59 38,30 38,32 12.589 379.936.535
4/9/2024 38,74 38,55 +0,16% 38,54 38,90 38,66 38,55 38,60 13.504 401.448.769
3/9/2024 38,80 38,49 -1,48% 38,41 38,85 38,60 38,49 38,55 16.508 455.359.477
2/9/2024 39,26 39,07 -0,46% 38,90 39,40 39,09 39,07 39,08 18.044 451.595.876
30/8/2024 39,23 39,25 0,00% 38,89 39,65 39,23 39,24 39,25 13.616 409.660.059
29/8/2024 39,60 39,25 -1,03% 39,25 39,82 39,49 39,25 39,32 11.354 352.290.896
28/8/2024 38,92 39,66 +1,64% 38,79 39,83 39,37 39,61 39,66 13.053 482.042.804
27/8/2024 39,25 39,02 -1,22% 38,95 39,36 39,15 39,02 39,06 13.695 408.336.872
26/8/2024 37,56 39,50 +6,87% 37,56 39,60 38,81 39,47 39,50 21.779 885.338.050
23/8/2024 37,27 36,96 -0,27% 36,96 37,53 37,22 36,96 36,99 10.410 386.328.090
22/8/2024 37,26 37,06 -2,55% 36,87 37,28 37,07 37,05 37,06 16.454 417.085.570
21/8/2024 38,68 38,03 -0,68% 37,96 38,78 38,34 38,03 38,06 16.659 613.947.224
20/8/2024 38,50 38,29 -0,36% 37,90 38,68 38,25 38,29 38,33 20.661 588.457.564
19/8/2024 38,55 38,43 -0,21% 38,40 38,79 38,58 38,42 38,43 18.540 493.193.720
16/8/2024 38,18 38,51 +0,55% 38,00 38,76 38,42 38,50 38,51 1.019 403.874.669
15/8/2024 38,13 38,30 +1,59% 37,98 38,55 38,32 38,30 38,33 1.794 395.984.510
14/8/2024 37,18 37,70 +1,40% 37,18 37,93 37,65 37,70 37,72 2.162 445.118.584
13/8/2024 37,55 37,18 -0,46% 36,98 37,65 37,27 37,18 37,19 5.654 374.090.570
12/8/2024 36,80 37,35 +2,33% 36,70 37,79 37,40 37,34 37,35 9.540 461.632.283
9/8/2024 36,35 36,50 -0,76% 35,62 36,95 36,31 36,50 36,52 169 628.617.929
8/8/2024 36,30 36,78 +1,55% 36,16 36,94 36,52 36,77 36,78 4.373 366.076.899
7/8/2024 36,66 36,22 -0,33% 36,01 36,75 36,36 36,21 36,22 5.771 411.155.515
6/8/2024 35,70 36,34 +2,22% 35,35 36,65 35,87 36,34 36,39 9.924 558.215.294
5/8/2024 35,03 35,55 -0,56% 34,63 35,55 35,06 35,50 35,55 8.573 1.046.137.748
2/8/2024 36,79 35,75 -3,25% 35,75 36,84 36,03 35,74 35,75 6.109 966.894.995
1/8/2024 37,75 36,95 -0,94% 36,81 37,82 37,18 36,95 37,00 6.635 410.045.283
31/7/2024 37,02 37,30 +1,77% 36,97 37,56 37,18 37,29 37,30 2.379 335.412.305
30/7/2024 36,53 36,65 -0,68% 36,43 36,80 36,60 36,65 36,68 3.315 406.783.527
29/7/2024 37,59 36,90 -1,86% 36,43 37,63 36,84 36,85 36,90 313 697.665.952
26/7/2024 37,61 37,60 0,00% 37,43 38,11 37,64 37,60 37,70 801 309.602.290
25/7/2024 37,59 37,60 -0,27% 37,28 37,74 37,56 37,60 37,64 422 298.388.695
24/7/2024 37,62 37,70 +0,56% 37,50 38,00 37,76 37,70 37,75 202 276.077.309
23/7/2024 37,93 37,49 -1,21% 37,45 38,00 37,62 37,47 37,49 7.871 461.348.889
22/7/2024 38,60 37,95 -1,66% 37,90 38,65 38,18 37,95 37,97 9.106 515.028.750
19/7/2024 38,61 38,59 +0,13% 38,40 38,76 38,54 38,58 38,59 2.292 234.996.940
18/7/2024 38,57 38,54 +0,08% 38,36 38,67 38,51 38,50 38,54 641 295.673.650
17/7/2024 38,40 38,51 +0,34% 38,35 38,69 38,50 38,51 38,53 30 283.660.559
16/7/2024 38,39 38,38 -0,29% 38,12 38,46 38,30 38,38 38,39 2.890 348.330.933
15/7/2024 38,27 38,49 +0,79% 38,20 38,73 38,53 38,64 38,49 5.663 371.629.222
12/7/2024 38,45 38,19 -0,44% 38,15 38,50 38,31 38,18 38,19 893 299.150.846
11/7/2024 38,16 38,36 +0,74% 38,11 38,44 38,26 38,35 38,36 881 278.862.066
10/7/2024 38,49 38,08 -1,07% 37,99 38,57 38,25 38,08 38,12 4.423 373.055.103
9/7/2024 38,46 38,49 0,00% 38,27 38,66 38,50 38,46 38,49 566 296.806.612
8/7/2024 37,52 38,49 +2,53% 37,32 38,52 37,92 38,44 38,49 7.438 521.490.926
5/7/2024 37,37 37,54 +0,64% 37,12 37,65 37,38 37,52 37,54 4.815 418.967.244
4/7/2024 37,85 37,30 -1,43% 37,14 38,00 37,46 37,30 37,31 6.581 532.113.170
3/7/2024 38,72 37,84 -1,84% 37,79 38,89 38,17 37,84 37,87 8.095 533.638.970
2/7/2024 38,75 38,55 -0,05% 38,45 39,09 38,78 38,54 38,57 6.897 451.879.781
1/7/2024 38,10 38,57 +1,55% 38,10 38,75 38,52 38,57 38,61 7.509 468.296.554
28/6/2024 37,83 37,98 +0,61% 37,72 38,16 37,95 37,96 38,04 4.259 416.880.092
27/6/2024 37,40 37,75 +1,78% 37,29 37,94 37,60 37,75 37,76 1.434 352.429.139
26/6/2024 36,76 37,09 +0,24% 36,70 37,11 36,90 37,08 37,09 2.333 336.828.861
25/6/2024 37,06 37,00 +0,05% 36,77 37,11 36,95 36,99 37,00 2.296 348.709.963
24/6/2024 36,80 36,98 +0,71% 36,50 36,98 36,77 36,96 36,98 6.756 447.654.270
21/6/2024 36,59 36,72 +0,52% 36,38 36,95 36,70 36,72 36,74 6.454 433.059.982
20/6/2024 36,27 36,53 +1,67% 36,27 36,89 36,58 36,52 36,53 9.355 577.777.644
19/6/2024 35,92 35,93 +0,08% 35,58 36,10 35,85 35,93 35,95 2.931 361.173.224
18/6/2024 34,89 35,90 +3,16% 34,85 36,14 35,58 35,90 35,91 5.286 409.334.118
17/6/2024 34,70 34,80 +0,32% 34,28 35,12 34,72 34,80 34,82 9.966 577.246.027
14/6/2024 35,54 34,69 -2,17% 34,15 35,72 34,93 34,68 34,69 1.637 812.494.179
13/6/2024 35,90 35,46 -1,03% 34,86 36,19 35,50 35,46 35,48 1.394 683.127.851
12/6/2024 37,00 35,83 -4,78% 35,62 37,09 36,18 35,83 35,84 3.316 791.147.077
11/6/2024 37,71 37,63 +0,16% 37,51 38,00 37,68 37,63 37,65 4.352 519.740.727
10/6/2024 37,25 37,57 +1,68% 37,15 38,05 37,72 37,57 37,62 7.746 523.406.696
7/6/2024 38,19 36,95 -4,00% 36,93 38,46 37,70 36,97 36,96 8.887 698.043.772
6/6/2024 38,29 38,49 +0,60% 38,27 38,73 38,52 38,47 38,49 4.146 371.960.771
5/6/2024 38,33 38,26 +0,34% 38,08 38,42 38,26 38,25 38,28 3.324 387.714.485
4/6/2024 38,41 38,13 -1,22% 37,71 38,44 38,05 38,13 38,15 6.093 498.443.071
3/6/2024 38,88 38,60 -1,03% 38,45 38,96 38,66 38,60 38,70 284 530.497.079
31/5/2024 37,86 39,00 +3,31% 37,86 39,00 38,42 38,99 39,00 4.975 479.241.852
29/5/2024 37,80 37,75 -0,13% 37,46 37,94 37,72 37,75 37,76 2.997 410.336.929
28/5/2024 37,45 37,80 +2,08% 37,22 38,29 37,85 37,80 37,94 7.465 549.803.916
27/5/2024 36,71 37,03 +1,09% 36,70 37,08 36,94 37,03 37,04 2.818 385.956.545
24/5/2024 37,16 36,63 -0,52% 36,58 37,30 36,81 36,63 36,65 3.724 519.428.725
23/5/2024 37,43 36,82 -1,15% 36,60 37,73 37,20 36,82 36,84 7.002 573.620.784
22/5/2024 36,55 37,25 +1,50% 36,51 38,00 36,91 37,25 37,28 7.662 607.850.409
21/5/2024 36,92 36,70 -0,11% 36,62 37,08 36,82 36,70 36,71 9.222 768.430.807
20/5/2024 36,74 36,74 +0,22% 36,71 37,25 36,88 36,74 36,75 4.032 1.275.209.910
17/5/2024 37,31 36,66 -1,77% 36,53 37,43 36,90 36,66 36,67 351 1.201.299.782
16/5/2024 38,40 37,32 -2,91% 37,25 38,65 37,76 37,32 37,33 5.661 1.478.186.162
15/5/2024 37,91 38,44 -5,97% 37,51 38,80 38,23 38,44 38,50 8.609 2.347.684.890
14/5/2024 40,90 40,88 -1,71% 40,17 41,30 40,83 40,88 40,90 5.444 496.885.952
13/5/2024 41,70 41,59 -0,02% 41,52 41,96 41,70 41,59 41,62 9.852 278.258.198
10/5/2024 41,81 41,60 0,00% 41,50 42,08 41,73 41,60 41,61 9.694 277.401.176
9/5/2024 41,30 41,60 +0,80% 40,96 41,81 41,42 41,60 41,61 9.589 311.242.375
8/5/2024 40,28 41,27 +1,70% 40,23 41,33 40,85 41,27 41,28 714 325.456.938
7/5/2024 40,16 40,58 +1,30% 40,01 40,64 40,41 40,57 40,58 612 309.092.868
6/5/2024 39,89 40,06 +0,40% 39,75 40,36 40,14 40,06 40,12 1.910 321.633.284
3/5/2024 40,50 39,90 -5,34% 39,53 40,55 39,92 39,84 39,90 6.700 568.115.385
2/5/2024 42,14 42,15 +0,24% 41,85 42,38 42,11 42,14 42,15 5.830 562.706.942
30/4/2024 42,15 42,05 -0,12% 41,63 42,20 41,88 42,00 42,05 3.859 399.169.199
29/4/2024 41,50 42,10 +1,67% 41,35 42,10 41,68 42,04 42,10 2.299 378.576.592
26/4/2024 41,34 41,41 -1,87% 41,10 41,77 41,47 41,41 41,42 2.653 405.975.055
25/4/2024 41,24 42,20 +2,18% 41,09 42,49 41,85 42,18 42,20 3.329 566.780.413
24/4/2024 41,53 41,30 -0,34% 41,21 41,98 41,50 41,29 41,30 428 364.000.160
23/4/2024 41,53 41,44 -0,02% 40,97 41,63 41,34 41,42 41,44 2.012 406.279.782
22/4/2024 40,71 41,45 +2,04% 40,53 41,57 41,09 41,45 41,46 6.495 517.503.656
19/4/2024 40,04 40,62 +1,93% 39,86 41,04 40,56 40,62 40,65 653 411.031.503
18/4/2024 39,98 39,85 +0,10% 39,64 40,59 40,10 39,78 39,85 877 396.917.656
17/4/2024 39,49 39,81 +0,43% 39,35 39,94 39,65 39,80 39,81 449 324.859.466
16/4/2024 39,06 39,64 +1,20% 39,00 39,70 39,39 39,64 39,65 1.068 349.478.759
15/4/2024 38,99 39,17 +0,41% 38,63 39,45 39,11 39,17 39,21 2.750 396.143.309
12/4/2024 39,61 39,01 -0,51% 38,71 40,00 39,33 38,99 39,01 1.266 408.629.227
11/4/2024 39,64 39,21 -1,13% 39,21 39,74 39,47 39,21 39,26 456 334.622.487
10/4/2024 38,78 39,66 +2,48% 38,69 39,71 39,34 39,65 39,66 4.187 478.526.496
9/4/2024 38,80 38,70 +0,16% 38,08 39,12 38,65 38,69 38,70 2.713 389.360.023
8/4/2024 38,10 38,64 +1,28% 37,75 39,04 38,23 38,63 38,64 6.124 476.807.177
5/4/2024 37,88 38,15 +0,66% 37,19 38,58 37,87 38,15 38,21 8.764 532.863.885
4/4/2024 38,42 37,90 -1,51% 37,45 39,47 38,61 37,90 37,93 8.996 826.627.046
3/4/2024 38,70 38,48 -0,41% 38,23 38,97 38,50 38,48 38,51 2.460 365.885.687
2/4/2024 37,76 38,64 +2,60% 37,73 38,65 38,16 38,59 38,64 5.843 453.916.583
1/4/2024 37,51 37,66 +0,61% 37,22 37,69 37,46 37,66 37,67 4.933 408.270.326
28/3/2024 36,55 37,43 +2,32% 36,50 37,47 37,07 37,40 37,43 2.237 368.987.659
27/3/2024 36,26 36,58 +1,08% 36,12 36,65 36,40 36,58 36,60 1.025 288.319.557
26/3/2024 36,62 36,19 -1,12% 36,18 36,65 36,37 36,18 36,19 1.342 330.232.049
25/3/2024 36,17 36,60 +1,39% 36,16 36,83 36,47 36,58 36,60 3.356 385.954.688
22/3/2024 35,76 36,10 +1,01% 35,47 36,28 35,86 36,08 36,10 3.326 420.540.666
21/3/2024 36,80 35,74 -2,62% 35,70 37,03 36,17 35,74 35,80 8.421 611.665.357
20/3/2024 36,15 36,70 +1,92% 35,83 36,73 36,22 36,68 36,70 7.749 511.911.916
19/3/2024 36,37 36,01 -0,77% 35,56 36,85 36,38 36,01 36,02 6.302 475.327.875
18/3/2024 36,39 36,29 +0,55% 35,51 36,70 36,03 36,28 36,29 7.352 536.368.237
15/3/2024 36,26 36,09 -0,39% 35,95 36,44 36,13 36,09 36,10 3.849 434.229.938
14/3/2024 36,70 36,23 -0,58% 36,16 36,92 36,44 36,22 36,23 5.261 493.497.715
13/3/2024 36,92 36,44 -1,19% 36,32 37,33 36,72 36,40 36,44 9.054 665.623.896
12/3/2024 36,30 36,88 +3,36% 36,17 37,23 36,69 36,87 36,88 4.168 845.816.337
11/3/2024 35,40 35,68 -1,52% 35,31 37,52 36,21 35,68 35,70 8.437 1.391.333.306
8/3/2024 35,90 36,23 -10,65% 35,10 37,07 36,22 0,00 0,00 3.711 3.043.057.103
7/3/2024 40,71 40,55 -0,42% 40,30 40,93 40,55 40,55 40,60 2.636 400.330.613
6/3/2024 40,08 40,72 +1,90% 40,08 40,75 40,44 40,72 40,74 2.334 382.423.840
5/3/2024 40,10 39,96 -0,22% 39,62 40,37 39,99 39,95 39,96 5.777 511.298.574
4/3/2024 40,27 40,05 -0,57% 40,03 40,74 40,31 40,05 40,11 5.774 510.241.534
1/3/2024 40,38 40,28 +0,42% 40,14 40,86 40,49 40,27 40,28 6.196 505.740.306
29/2/2024 40,46 40,11 -0,59% 39,86 41,25 40,29 40,10 40,11 4.717 1.078.972.827
28/2/2024 42,57 40,35 -5,24% 39,85 42,94 41,07 40,35 40,36 3.124 987.361.653
27/2/2024 42,69 42,58 -0,14% 42,39 42,80 42,62 42,57 42,58 869 329.173.936
26/2/2024 41,89 42,64 +1,38% 41,83 42,72 42,40 42,61 42,67 2.188 377.855.072
23/2/2024 42,17 42,06 -0,19% 41,62 42,22 41,98 0,00 0,00 2.251 333.756.082
22/2/2024 42,69 42,14 -0,75% 41,81 42,71 42,15 42,13 42,14 3.416 417.972.634
21/2/2024 42,50 42,46 -0,07% 42,15 42,71 42,43 42,42 42,46 1.925 369.919.758
20/2/2024 42,75 42,49 -0,84% 42,11 43,29 42,47 42,43 42,49 7.649 624.760.438
19/2/2024 42,75 42,85 +0,21% 42,57 42,95 42,78 42,85 42,86 3.136 384.680.406
16/2/2024 42,00 42,76 +1,33% 42,00 42,89 42,59 42,70 42,76 2.740 405.781.751
15/2/2024 40,99 42,20 +2,80% 40,86 42,20 41,40 42,18 42,20 2.773 382.307.329
14/2/2024 41,20 41,05 -0,75% 40,88 41,41 41,14 41,00 41,05 1.049 338.464.410
9/2/2024 42,11 41,36 -1,29% 41,36 42,34 41,77 0,00 0,00 1.663 363.218.615
8/2/2024 42,30 41,90 -0,71% 41,90 42,45 42,18 41,90 41,91 1.223 359.659.665
7/2/2024 41,59 42,20 +1,61% 41,46 42,20 41,88 42,15 42,20 2.304 410.562.642
6/2/2024 41,40 41,53 +0,80% 41,30 42,35 41,92 41,50 41,53 4.267 486.087.956
5/2/2024 41,05 41,20 +0,44% 40,94 41,66 41,25 41,20 41,25 3.343 415.520.629
2/2/2024 41,58 41,02 -1,16% 41,02 41,78 41,36 41,02 41,08 3.061 415.847.474
1/2/2024 40,80 41,50 +1,84% 40,68 41,86 41,31 41,47 41,50 7.028 550.449.746
31/1/2024 40,28 40,75 +1,19% 40,20 41,23 40,58 40,74 40,75 1.262 388.043.765
30/1/2024 40,20 40,27 -0,57% 40,14 40,74 40,44 40,27 40,30 2.633 361.825.771
29/1/2024 39,96 40,50 +1,25% 39,84 40,58 40,23 40,46 40,50 4.988 496.224.709
26/1/2024 39,12 40,00 +1,91% 38,92 40,09 39,59 39,99 40,00 1.912 416.335.808
25/1/2024 38,15 39,25 +3,43% 38,15 39,25 38,75 39,18 39,25 1.394 369.450.554
24/1/2024 38,25 37,95 -0,55% 37,78 38,54 38,17 37,92 37,95 760 298.595.293
23/1/2024 37,80 38,16 +1,33% 37,44 38,37 37,90 38,16 38,18 2.761 308.485.787
22/1/2024 37,53 37,66 +0,19% 37,24 37,80 37,60 37,66 37,68 3.031 328.639.303
19/1/2024 37,79 37,59 -0,42% 37,24 37,95 37,53 37,59 37,60 2.998 334.595.977
18/1/2024 38,09 37,75 -0,47% 37,58 38,30 37,79 37,75 37,78 1.373 294.259.928
17/1/2024 38,00 37,93 -0,58% 37,86 38,15 37,97 37,93 37,97 5.322 302.511.169
16/1/2024 38,65 38,15 -0,86% 38,09 38,79 38,36 38,15 38,16 3.314 334.737.888
15/1/2024 38,11 38,48 +0,71% 37,88 38,63 38,28 38,48 38,53 2.391 340.868.936
12/1/2024 38,50 38,21 +0,42% 38,21 38,72 38,42 38,21 38,29 9.755 272.080.309
11/1/2024 37,95 38,05 +0,85% 37,70 38,14 37,93 38,04 38,05 79 276.049.796
10/1/2024 38,19 37,73 -1,26% 37,51 38,27 37,82 37,73 37,75 3.169 337.560.612
9/1/2024 38,66 38,21 -0,49% 38,05 38,72 38,35 38,21 38,22 3.136 336.475.867
8/1/2024 38,40 38,40 -0,65% 37,62 38,55 37,98 38,39 38,40 8.619 519.073.330
5/1/2024 38,80 38,65 -0,41% 38,42 39,13 38,78 38,65 38,68 2.416 376.964.620
4/1/2024 39,00 38,81 -0,36% 38,52 39,35 39,00 38,70 38,81 4.354 470.080.285
3/1/2024 37,78 38,95 +3,59% 37,68 39,10 38,59 38,95 38,96 6.050 522.138.459
2/1/2024 37,41 37,60 +0,72% 37,41 37,89 37,62 37,60 37,64 7.499 465.244.542
28/12/2023 37,20 37,33 -0,11% 37,00 37,36 37,24 37,33 37,35 1.684 336.206.557
27/12/2023 37,34 37,37 +0,08% 37,11 37,43 37,28 37,29 37,37 2.744 351.212.439
26/12/2023 36,80 37,34 +1,69% 36,74 37,36 37,09 37,28 37,34 3.349 345.711.692
22/12/2023 36,49 36,72 +1,13% 36,39 36,80 36,61 36,62 36,72 9.695 265.755.179
21/12/2023 36,50 36,31 -0,19% 36,08 36,67 36,35 36,30 36,31 1.721 325.268.773
20/12/2023 36,37 36,38 +0,47% 36,26 36,75 36,51 36,37 36,49 2.478 368.468.128
19/12/2023 36,00 36,21 +1,15% 35,81 36,23 36,05 36,20 36,21 2.186 319.252.685
18/12/2023 35,75 35,80 +0,85% 35,58 36,28 35,98 35,80 35,87 5.658 414.419.656
15/12/2023 35,28 35,50 +0,45% 35,02 35,78 35,36 35,21 35,50 4.118 364.661.471
14/12/2023 34,92 35,34 +2,58% 34,80 35,73 35,23 35,26 35,34 2.866 360.671.363
13/12/2023 34,11 34,45 +1,26% 34,08 34,62 34,35 34,45 34,52 9.821 240.006.341
12/12/2023 34,40 34,02 -1,19% 33,81 34,59 34,04 34,02 34,10 1.684 297.875.917
11/12/2023 34,49 34,43 -0,15% 34,26 34,69 34,47 34,39 34,43 2.426 288.816.521
8/12/2023 33,79 34,48 +2,65% 33,50 34,50 34,08 34,48 34,49 2.505 314.430.968
7/12/2023 33,65 33,59 +0,12% 33,05 34,18 33,70 33,52 33,59 5.986 424.178.942
6/12/2023 34,64 33,55 -3,31% 33,55 34,79 34,06 33,55 33,64 8.196 615.010.409
5/12/2023 34,90 34,70 -0,72% 34,70 35,16 34,88 34,70 34,80 1.419 384.000.526
4/12/2023 35,49 34,95 -2,02% 34,87 35,56 35,19 34,95 35,00 6.356 433.193.589
1/12/2023 35,74 35,67 +0,17% 35,54 36,00 35,77 35,65 35,67 4.039 355.147.103
30/11/2023 35,50 35,61 +0,82% 35,25 35,93 35,57 35,60 35,61 9.282 310.939.313
29/11/2023 35,70 35,32 -0,76% 34,94 36,00 35,32 35,20 35,32 1.941 328.657.686
28/11/2023 35,17 35,59 +1,69% 35,10 35,61 35,43 35,45 35,59 9.036 285.847.054
27/11/2023 35,07 35,00 -0,85% 34,76 35,39 35,03 35,00 35,01 216 339.887.479
24/11/2023 35,00 35,30 +0,37% 34,74 35,80 35,24 35,28 35,30 847 322.705.993
23/11/2023 35,16 35,17 0,00% 34,82 35,25 35,07 35,16 35,17 1.934 293.051.205
22/11/2023 34,87 35,17 -3,54% 34,29 35,17 34,71 35,02 35,17 9.756 566.700.021
21/11/2023 36,67 36,46 -0,65% 35,96 36,67 36,29 36,46 36,47 9.391 631.832.885
20/11/2023 36,74 36,70 +0,49% 36,28 37,21 36,87 36,70 36,73 7.636 485.519.425
17/11/2023 35,80 36,52 +2,73% 35,73 36,90 36,46 36,52 36,57 4.717 442.697.097
16/11/2023 35,98 35,55 -1,44% 35,51 36,48 35,85 35,55 35,60 9.484 474.508.589
14/11/2023 35,69 36,07 +1,12% 35,50 36,24 35,88 36,06 36,07 3.311 379.435.938
13/11/2023 34,68 35,67 +2,26% 34,60 35,75 35,30 35,62 35,67 4.962 394.051.971
10/11/2023 34,67 34,88 +0,40% 34,50 35,05 34,80 34,84 34,88 3.818 417.203.798
9/11/2023 34,50 34,74 +1,88% 34,36 35,15 34,81 34,74 34,89 2.876 399.379.903
8/11/2023 34,68 34,10 -2,18% 33,92 34,80 34,26 34,10 34,19 5.307 500.600.653
7/11/2023 35,19 34,86 -1,89% 34,67 35,42 34,92 34,86 34,90 7.370 464.350.803
6/11/2023 35,73 35,53 +0,11% 35,53 36,13 35,83 35,53 35,60 5.179 415.353.841
3/11/2023 35,60 35,49 +0,94% 35,07 35,95 35,49 35,49 35,53 9.730 336.653.144
1/11/2023 35,00 35,16 +1,24% 34,77 35,55 35,21 35,16 35,19 3.732 374.345.597
31/10/2023 35,00 34,73 -0,91% 34,50 35,16 34,80 34,73 34,75 2.242 326.680.817
30/10/2023 35,51 35,05 -0,99% 34,86 35,70 35,14 35,04 35,05 2.720 381.890.301
27/10/2023 36,16 35,40 -0,84% 35,18 36,45 35,65 35,38 35,40 259 315.687.064
26/10/2023 35,87 35,70 -0,89% 35,15 35,93 35,43 35,63 35,70 818 323.133.506
25/10/2023 36,00 36,02 +0,61% 35,75 36,27 35,99 36,02 36,04 784 328.838.742
24/10/2023 35,60 35,80 +1,27% 35,18 36,18 35,65 35,80 35,94 6.494 589.143.060
23/10/2023 36,90 35,35 -6,51% 35,27 36,90 36,02 35,35 35,37 6.579 763.524.986
20/10/2023 38,53 37,81 -1,33% 37,39 38,84 37,91 37,80 37,81 4.802 481.463.919
19/10/2023 38,44 38,32 -0,60% 37,92 38,46 38,19 38,31 38,32 5.888 507.556.206
18/10/2023 37,97 38,55 +2,23% 37,93 38,60 38,26 38,55 38,57 9.874 588.364.674
17/10/2023 36,66 37,71 +2,84% 36,60 37,71 37,32 37,68 37,71 7.134 523.416.131
16/10/2023 36,37 36,67 +1,41% 35,96 36,79 36,40 36,67 36,68 5.801 436.443.145
13/10/2023 35,80 36,16 +3,02% 35,41 36,35 36,12 36,16 36,19 5.443 466.170.413
11/10/2023 35,21 35,10 -0,23% 34,51 35,24 34,93 35,07 35,10 4.208 360.731.182
10/10/2023 35,00 35,18 +0,66% 34,75 35,33 35,07 35,15 35,27 3.758 392.177.486
9/10/2023 34,01 34,95 +4,24% 34,01 35,07 34,64 34,89 34,95 1.946 715.063.422
6/10/2023 32,23 33,53 +2,29% 32,21 33,82 33,01 33,53 33,54 3.194 351.975.155
5/10/2023 32,47 32,78 +0,34% 32,32 32,93 32,54 32,78 32,79 5.178 425.473.525
4/10/2023 33,61 32,67 -3,54% 32,41 33,80 32,90 32,65 32,68 2.554 612.196.481
3/10/2023 34,00 33,87 -0,76% 33,64 34,24 33,94 33,87 33,91 5.101 367.608.882
2/10/2023 34,57 34,13 -1,24% 33,98 34,77 34,27 34,13 34,15 7.310 425.489.450
29/9/2023 34,45 34,56 +0,58% 34,26 34,68 34,48 34,51 34,56 2.240 301.116.174
28/9/2023 34,52 34,36 -0,12% 34,22 34,52 34,36 34,34 34,36 927 238.239.489
27/9/2023 33,85 34,40 +2,69% 33,79 34,43 34,14 34,37 34,40 1.756 333.272.806
26/9/2023 33,99 33,50 -2,13% 33,45 34,15 33,74 33,49 33,50 4.424 376.799.550
25/9/2023 34,03 34,23 +0,50% 33,88 34,31 34,17 34,22 34,23 2.471 414.171.324
22/9/2023 34,00 34,06 +1,07% 33,83 34,22 34,03 34,05 34,06 1.384 270.144.549
21/9/2023 34,02 33,70 -1,63% 33,65 34,29 33,98 33,69 33,70 6.612 445.219.643
20/9/2023 34,26 34,26 +0,09% 34,06 34,60 34,37 34,26 34,29 8.212 427.177.093
19/9/2023 34,15 34,23 +0,38% 34,08 34,61 34,37 34,21 34,23 1.997 311.937.263
18/9/2023 33,98 34,10 +0,65% 33,86 34,70 34,25 34,06 34,10 7.409 424.283.776
15/9/2023 33,90 33,88 -0,06% 33,62 33,94 33,77 33,82 33,88 8.732 224.073.669
14/9/2023 33,11 33,90 +2,54% 33,10 34,00 33,66 33,86 33,90 3.129 315.699.726
13/9/2023 33,60 33,06 -1,52% 33,06 33,70 33,30 33,05 33,06 8.747 570.625.633
12/9/2023 33,50 33,57 +0,63% 33,37 33,79 33,64 33,57 33,58 2.188 307.354.567
11/9/2023 33,50 33,36 +0,18% 33,31 33,68 33,49 33,36 33,40 3.205 320.739.636

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.