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

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

Tempo Gráfico: 2 Anos

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

PRIO3 - PETRORIO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 41,46 40,99 -1,13% 40,95 41,83 41,19 40,99 41,00 21.290 28.779.238.400
30/1/2025 40,64 41,46 +2,57% 40,52 41,68 41,21 41,45 41,48 20.585 26.479.788.200
29/1/2025 41,52 40,42 -2,32% 40,34 41,59 40,90 40,41 40,42 26.948 28.101.216.000
28/1/2025 42,13 41,38 -1,71% 41,32 42,32 41,60 41,36 41,41 19.266 19.488.667.100
27/1/2025 40,84 42,10 +2,31% 40,80 42,26 41,48 42,05 42,10 32.150 71.304.604.500
24/1/2025 41,48 41,15 -0,80% 41,06 41,65 41,29 41,14 41,20 19.755 20.430.422.300
23/1/2025 42,56 41,48 -2,29% 40,95 42,69 41,61 41,46 41,49 28.626 49.038.273.800
22/1/2025 42,74 42,45 -0,63% 42,21 43,02 42,50 42,44 42,47 20.072 26.830.225.100
21/1/2025 41,98 42,72 +0,07% 41,98 42,86 42,54 42,71 42,76 17.988 23.178.459.400
20/1/2025 42,70 42,69 -0,05% 42,58 43,17 42,87 42,68 42,73 16.197 25.870.829.700
17/1/2025 42,14 42,71 +1,76% 41,36 42,76 42,19 42,61 42,72 21.148 38.810.071.700
16/1/2025 42,78 41,97 -2,40% 41,17 42,83 42,03 41,91 41,97 29.119 39.645.732.600
15/1/2025 42,50 43,00 +1,90% 42,16 43,42 42,80 42,98 43,00 28.276 94.131.298.800
14/1/2025 42,41 42,20 -0,78% 42,09 42,58 42,27 42,18 42,20 23.091 43.403.778.200
13/1/2025 43,09 42,53 -0,23% 42,50 43,54 42,66 42,52 42,55 28.414 41.400.272.500
10/1/2025 42,88 42,63 +1,60% 42,46 43,71 43,05 42,61 42,64 47.114 73.184.686.800
9/1/2025 41,38 41,96 +1,35% 41,38 42,04 41,89 41,95 42,00 17.938 24.613.341.900
8/1/2025 41,79 41,40 -0,55% 41,13 42,25 41,37 41,31 41,40 34.850 56.972.315.800
7/1/2025 41,33 41,63 +1,59% 41,11 42,14 41,66 41,63 41,72 21.608 28.233.454.600
6/1/2025 41,30 40,98 +0,89% 40,98 41,95 41,38 40,98 41,00 23.301 31.561.436.600
3/1/2025 41,26 40,62 -0,37% 40,38 41,26 40,62 40,60 40,63 21.884 34.191.273.300
2/1/2025 40,31 40,77 +1,54% 40,21 41,38 40,95 40,77 40,93 28.432 29.846.789.800
30/12/2024 40,15 40,15 +0,60% 39,81 40,65 40,20 40,15 40,16 15.912 35.208.373.200
27/12/2024 40,18 39,91 +0,03% 39,82 40,61 40,06 39,90 39,95 19.549 18.405.311.100
26/12/2024 39,36 39,90 +1,66% 39,25 40,45 40,00 39,89 39,91 20.642 20.579.033.100
23/12/2024 39,80 39,25 -2,53% 38,80 40,15 39,24 39,24 39,25 27.698 30.467.334.500
20/12/2024 39,50 40,27 +1,49% 39,43 40,44 40,21 40,26 40,28 24.578 57.290.784.400
19/12/2024 40,10 39,68 -0,60% 39,68 40,46 39,94 39,68 39,80 28.108 32.890.953.600
18/12/2024 41,30 39,92 -3,39% 39,38 41,53 40,22 39,85 39,92 45.274 52.423.229.200
17/12/2024 40,94 41,32 +0,41% 40,90 41,84 41,35 41,32 41,50 43.670 41.127.406.700
16/12/2024 41,38 41,15 -0,84% 41,14 41,79 41,38 41,14 41,15 26.454 29.152.784.900
13/12/2024 41,25 41,50 +1,10% 41,00 41,68 41,44 41,50 41,52 31.455 39.267.974.300
12/12/2024 41,76 41,05 -2,24% 40,95 42,14 41,24 41,05 41,10 36.446 37.001.942.100
11/12/2024 40,36 41,99 +4,84% 40,20 42,48 41,51 41,99 42,00 51.482 77.860.026.200
10/12/2024 40,14 40,05 +0,38% 40,03 40,74 40,26 40,03 40,05 18.380 26.771.269.000
9/12/2024 40,05 39,90 +0,50% 39,80 40,41 40,07 39,89 39,90 15.942 22.660.722.000
6/12/2024 40,41 39,70 -2,36% 39,67 40,42 39,96 39,70 39,84 22.566 25.265.184.400
5/12/2024 39,78 40,66 +2,39% 39,70 41,05 40,56 40,65 40,68 21.812 30.730.405.100
4/12/2024 40,44 39,71 -2,70% 39,63 40,78 40,09 39,71 39,80 24.593 35.354.695.000
3/12/2024 40,23 40,81 +2,03% 39,98 40,97 40,58 40,80 40,84 22.663 25.179.166.000
2/12/2024 40,13 40,00 -0,35% 39,55 40,62 40,15 40,00 40,10 23.545 40.087.326.100
29/11/2024 39,23 40,14 +1,70% 38,78 40,29 39,85 40,13 40,15 36.131 42.610.388.500
28/11/2024 39,57 39,47 -0,25% 39,25 40,32 39,87 39,47 39,56 23.984 30.520.251.600
27/11/2024 39,86 39,57 -0,70% 39,52 40,41 39,89 39,53 39,60 22.087 24.831.342.000
26/11/2024 40,06 39,85 0,00% 39,60 40,65 40,12 39,85 39,91 25.760 31.558.866.400
25/11/2024 40,40 39,85 -1,36% 39,85 40,73 40,04 39,85 39,90 17.003 28.175.291.600
22/11/2024 39,09 40,40 +3,25% 39,09 40,55 39,84 40,30 40,40 26.776 61.897.374.900
21/11/2024 39,80 39,13 -1,61% 39,13 40,16 39,52 39,13 39,20 18.325 21.831.000.000
19/11/2024 40,13 39,77 -1,07% 39,51 40,20 39,70 39,74 39,80 20.638 26.034.287.300
18/11/2024 39,70 40,20 +1,26% 39,50 40,47 40,08 40,18 40,20 19.263 28.847.968.300
14/11/2024 39,35 39,70 +0,89% 39,17 39,99 39,70 39,70 39,79 20.974 30.683.763.800
13/11/2024 39,30 39,35 +0,38% 38,62 39,53 38,97 39,35 39,43 31.583 50.589.800.500
12/11/2024 39,50 39,20 -0,28% 39,20 39,67 39,41 39,20 39,21 23.283 21.126.921.000
11/11/2024 38,85 39,31 +0,87% 38,58 39,73 39,35 39,31 39,35 24.024 29.865.423.600
8/11/2024 39,64 38,97 -2,36% 38,82 39,94 39,23 38,97 38,98 27.072 34.318.022.200
7/11/2024 40,61 39,91 -2,40% 39,73 40,80 40,08 39,90 39,93 20.584 27.381.358.900
6/11/2024 39,00 40,89 +1,39% 38,85 41,05 40,28 40,75 40,89 33.132 43.380.284.400
5/11/2024 40,90 40,33 -1,35% 39,96 41,07 40,33 40,33 40,38 20.330 28.039.282.900
4/11/2024 40,35 40,88 +2,58% 40,33 41,34 40,93 40,87 40,90 26.204 36.149.930.500
1/11/2024 41,36 39,85 -2,76% 39,65 41,46 40,12 39,85 39,86 28.565 45.745.040.400
31/10/2024 41,21 40,98 -0,56% 40,64 41,44 40,96 40,96 41,00 16.082 25.136.945.900
30/10/2024 40,99 41,21 +1,75% 40,90 41,56 41,23 41,19 41,21 20.799 31.077.318.900
29/10/2024 41,25 40,50 -1,10% 39,91 41,39 40,33 40,50 40,51 28.965 42.803.242.800
28/10/2024 40,50 40,95 -1,68% 40,25 41,12 40,72 40,94 40,95 29.084 36.661.134.500
25/10/2024 42,15 41,65 -0,74% 41,36 42,39 41,68 41,63 41,65 21.937 48.335.708.800
24/10/2024 41,44 41,96 +1,84% 41,07 42,06 41,62 41,96 41,98 18.225 24.461.088.500
23/10/2024 41,43 41,20 -0,99% 40,91 41,75 41,26 41,17 41,20 27.401 30.135.661.400
22/10/2024 41,89 41,61 -0,74% 41,51 42,10 41,77 41,61 41,70 19.351 26.717.734.800
21/10/2024 42,80 41,92 -0,62% 41,54 42,89 41,99 41,91 41,93 19.622 32.240.858.800
18/10/2024 42,76 42,18 -1,22% 42,10 42,99 42,42 42,17 42,29 19.417 31.558.739.000
17/10/2024 42,81 42,70 -0,16% 42,30 42,96 42,56 42,67 42,70 24.986 26.848.651.100
16/10/2024 43,52 42,77 -1,22% 42,52 43,67 42,88 42,77 42,79 26.585 63.246.857.100
15/10/2024 42,09 43,30 -0,30% 41,99 43,44 42,99 43,30 43,33 31.062 63.378.112.400
14/10/2024 43,70 43,43 -1,88% 43,43 44,26 43,80 43,43 43,45 23.528 30.565.961.300
11/10/2024 44,51 44,26 -1,38% 44,10 44,75 44,35 44,25 44,32 21.912 27.109.109.100
10/10/2024 44,10 44,88 +2,70% 44,00 45,07 44,61 44,88 44,90 28.697 36.768.723.800
9/10/2024 44,21 43,70 -0,93% 43,55 44,32 43,90 43,70 43,80 25.477 30.912.710.000
8/10/2024 44,17 44,11 -3,12% 43,89 44,76 44,26 44,11 44,19 22.922 44.828.044.500
7/10/2024 44,90 45,53 +1,61% 44,77 45,55 45,26 45,49 45,53 23.515 39.828.189.800
4/10/2024 44,71 44,81 +0,45% 44,02 44,90 44,50 44,76 44,81 29.152 27.554.556.800
3/10/2024 44,11 44,61 +1,11% 43,78 44,92 44,53 44,60 44,63 36.483 78.082.601.100
2/10/2024 45,15 44,12 -0,32% 44,12 45,68 44,73 44,12 44,17 37.759 55.918.123.700
1/10/2024 43,00 44,26 +2,15% 42,85 44,77 44,07 44,25 44,29 48.604 63.467.550.800
30/9/2024 43,84 43,33 +1,62% 43,07 44,02 43,41 43,32 43,35 24.727 32.757.113.300
26/9/2024 43,82 42,64 -4,84% 42,46 43,91 42,98 42,64 42,65 49.163 83.231.426.900
25/9/2024 46,45 44,81 -3,72% 44,67 46,86 45,29 44,80 44,82 30.593 50.897.074.600
24/9/2024 45,52 46,54 +4,40% 45,31 46,61 46,05 46,53 46,54 33.568 76.025.208.800
23/9/2024 44,15 44,58 +0,86% 43,92 45,01 44,56 44,58 44,64 22.785 32.025.231.600
20/9/2024 43,70 44,20 +0,43% 43,21 44,30 43,82 44,20 44,22 25.001 42.290.927.000
19/9/2024 44,06 44,01 +1,90% 42,92 44,37 43,75 44,00 44,01 33.912 79.290.072.600
18/9/2024 43,10 43,19 -0,39% 42,70 43,70 43,21 43,18 43,20 17.422 24.475.314.100
17/9/2024 42,69 43,36 +1,45% 42,52 43,37 43,10 43,35 43,37 14.490 19.313.829.100
16/9/2024 43,60 42,74 -1,32% 42,74 43,80 43,07 42,74 42,76 15.196 23.336.696.600
13/9/2024 42,84 43,31 +2,44% 42,73 43,89 43,43 43,30 43,36 23.684 32.835.332.800
12/9/2024 42,78 42,28 -0,59% 42,00 43,23 42,59 42,28 42,30 21.835 31.082.472.100
11/9/2024 42,41 42,53 +0,78% 42,20 43,28 42,73 42,52 42,59 36.048 48.598.855.200
10/9/2024 41,50 42,20 +0,57% 40,54 42,40 41,42 42,20 42,28 40.173 64.855.497.000
9/9/2024 42,66 41,96 -1,18% 41,92 42,77 42,17 41,96 41,98 26.088 35.468.925.800
6/9/2024 43,64 42,46 -2,44% 42,40 43,87 42,95 42,46 42,48 26.163 35.829.421.200
5/9/2024 43,96 43,52 -0,46% 43,52 44,21 43,83 43,51 43,52 28.640 53.812.272.300
4/9/2024 44,53 43,72 -1,31% 43,72 44,95 44,30 43,72 43,79 33.169 56.598.165.700
3/9/2024 46,35 44,30 -5,16% 44,26 46,44 44,94 44,30 44,31 45.051 80.796.754.400
2/9/2024 46,80 46,71 -0,28% 46,27 47,12 46,63 46,70 46,72 13.761 17.516.388.400
30/8/2024 46,66 46,84 +0,24% 46,04 46,98 46,61 46,81 46,85 22.494 45.805.257.800
29/8/2024 47,25 46,73 -1,33% 46,41 47,44 46,84 46,73 46,75 19.826 28.069.403.300
28/8/2024 47,45 47,36 -0,80% 46,66 47,54 47,20 47,36 47,40 24.343 35.653.967.100
27/8/2024 47,25 47,74 +1,04% 47,05 47,89 47,57 47,73 47,74 14.998 31.939.474.600
26/8/2024 47,61 47,25 +0,43% 47,22 48,49 47,71 47,25 47,47 19.931 34.287.488.500
23/8/2024 47,52 47,05 +0,41% 46,91 47,60 47,17 47,04 47,06 17.564 27.534.586.300
22/8/2024 46,70 46,86 +0,02% 46,51 47,20 46,90 46,81 46,88 20.884 31.144.083.800
21/8/2024 47,82 46,85 -2,05% 46,73 48,17 47,18 46,82 46,85 23.393 32.259.153.200
20/8/2024 47,93 47,83 -0,13% 47,32 48,20 47,76 47,82 47,85 19.938 30.077.734.500
19/8/2024 49,61 47,89 -2,66% 47,64 49,65 48,18 47,89 47,90 44.065 56.881.262.300
16/8/2024 48,25 49,20 +0,57% 47,75 49,71 48,90 49,20 49,25 4.412 61.969.894.000
15/8/2024 49,85 48,92 -1,37% 48,73 50,12 49,22 48,89 48,94 9.361 41.956.459.100
14/8/2024 49,25 49,60 +0,96% 48,85 49,89 49,46 49,60 49,61 7.971 42.556.186.900
13/8/2024 49,00 49,13 +1,09% 48,48 49,43 49,01 49,10 49,13 8.431 45.856.601.400
12/8/2024 48,00 48,60 +1,61% 47,71 48,89 48,46 48,58 48,67 3.107 42.414.088.900
9/8/2024 48,10 47,83 +3,17% 47,70 49,15 48,37 47,82 47,83 8.096 70.506.484.700
8/8/2024 44,99 46,36 +2,86% 44,55 46,46 45,94 46,35 46,37 8.547 33.715.445.500
7/8/2024 45,06 45,07 +4,21% 44,16 45,39 44,84 45,00 45,07 8.395 45.048.101.600
6/8/2024 43,95 43,25 -3,18% 43,25 44,39 43,72 43,25 43,29 6.636 63.055.296.100
5/8/2024 44,60 44,67 -2,91% 44,49 45,56 44,85 44,67 44,77 1.268 57.091.165.700
2/8/2024 47,80 46,01 -4,13% 45,82 48,01 46,30 46,00 46,04 4.193 54.707.718.300
1/8/2024 48,41 47,99 -0,12% 47,52 49,15 48,50 47,95 47,99 9.494 51.642.015.100
31/7/2024 47,96 48,05 +2,15% 47,31 48,20 47,78 48,04 48,05 3.230 32.902.252.100
30/7/2024 47,28 47,04 -0,30% 46,81 48,17 47,42 46,88 47,04 2.540 28.302.689.100
29/7/2024 47,62 47,18 -0,67% 46,91 48,68 47,51 47,18 47,30 5.256 46.097.312.300
26/7/2024 45,88 47,50 +3,67% 45,82 47,89 46,97 47,49 47,50 5.822 48.550.547.800
25/7/2024 45,50 45,82 -0,39% 45,21 45,91 45,61 45,78 45,84 627 31.395.997.200
24/7/2024 43,99 46,00 +5,02% 43,81 46,28 45,26 45,95 46,02 963 77.381.316.300
23/7/2024 44,50 43,80 -1,99% 43,62 44,60 44,01 43,76 43,85 8.390 26.604.213.100
22/7/2024 45,25 44,69 -1,32% 44,68 45,37 44,90 44,68 44,70 1.313 15.303.938.000
19/7/2024 45,48 45,29 -0,40% 45,11 45,76 45,39 45,40 45,33 3.296 18.579.200.200
18/7/2024 46,12 45,47 -1,52% 45,09 46,75 45,68 45,46 45,47 5.978 26.083.174.000
17/7/2024 45,80 46,17 +1,58% 45,62 46,17 45,88 46,13 46,17 1.978 18.870.071.100
16/7/2024 46,16 45,45 -2,30% 45,45 46,41 45,80 45,44 45,50 2.598 18.789.959.000
15/7/2024 45,59 46,52 +2,04% 45,55 46,82 46,43 46,43 46,54 4.949 31.793.274.700
12/7/2024 45,38 45,59 +0,51% 45,38 45,98 45,68 45,57 45,61 9.673 21.770.014.500
11/7/2024 45,48 45,36 -0,24% 44,88 45,77 45,25 45,28 45,36 5.862 20.926.810.700
10/7/2024 45,41 45,47 +0,13% 44,80 45,90 45,39 45,43 45,48 7.006 27.306.700.000
9/7/2024 45,16 45,41 +0,13% 44,74 45,65 45,28 45,40 45,42 5.688 15.632.363.500
8/7/2024 46,37 45,35 -2,58% 45,05 46,65 45,49 45,34 45,36 8.539 25.972.761.400
5/7/2024 46,35 46,55 +0,32% 45,88 46,66 46,26 46,54 46,56 1.843 25.267.538.900
4/7/2024 45,95 46,40 +0,67% 45,43 46,86 46,24 46,37 46,44 8.905 30.094.104.100
3/7/2024 45,94 46,09 +0,77% 45,86 46,67 46,28 46,07 46,10 8.865 29.202.437.000
2/7/2024 45,36 45,74 +1,42% 45,17 46,30 45,89 45,73 45,80 8.009 62.846.688.700
1/7/2024 43,83 45,10 +3,06% 43,76 45,54 44,78 45,10 45,14 8.810 48.230.692.600
28/6/2024 43,32 43,76 +1,34% 43,15 44,15 43,80 43,75 43,77 2.735 32.071.476.300
27/6/2024 43,48 43,18 +0,37% 42,56 43,66 43,06 43,17 43,20 446 33.227.487.700
26/6/2024 41,89 43,02 +2,38% 41,70 43,39 42,91 43,01 43,04 3.705 39.996.239.200
25/6/2024 42,11 42,02 -0,14% 41,57 42,25 41,91 42,02 42,03 6.984 17.912.873.500
24/6/2024 41,42 42,08 +1,81% 41,25 42,28 41,88 42,07 42,11 7.045 21.179.829.200
21/6/2024 40,99 41,33 +0,93% 40,90 41,75 41,38 41,32 41,38 2.538 55.077.165.100
20/6/2024 41,65 40,95 -0,87% 40,88 41,90 41,18 40,93 40,95 8.966 23.801.896.600
19/6/2024 41,11 41,31 +0,15% 40,67 41,55 41,17 41,30 41,37 5.920 23.649.194.100
18/6/2024 41,70 41,25 -1,13% 41,09 42,05 41,43 41,25 41,27 5.117 49.917.004.200
17/6/2024 41,89 41,72 -0,69% 41,26 42,30 41,75 41,72 41,80 3.304 32.210.799.300
14/6/2024 42,05 42,01 +0,36% 41,71 42,33 42,00 42,00 42,03 6.382 36.474.498.400
13/6/2024 42,61 41,86 -1,94% 41,78 42,96 42,10 41,86 41,90 1.206 40.395.928.200
12/6/2024 42,90 42,69 +0,33% 42,51 43,50 42,95 42,68 42,70 1.252 70.915.034.100
11/6/2024 41,05 42,55 +4,29% 40,94 42,78 42,22 42,55 42,56 1.457 56.913.890.000
10/6/2024 40,03 40,80 +2,20% 39,95 41,45 40,87 40,80 40,82 6.702 45.504.817.200
7/6/2024 39,71 39,92 -0,62% 39,49 40,57 40,03 39,89 39,93 1.257 38.628.355.700
6/6/2024 39,87 40,17 +0,07% 39,79 40,49 40,13 40,17 39,97 8.223 34.480.416.300
5/6/2024 41,10 40,14 -1,83% 39,89 41,68 40,59 40,14 40,16 9.209 55.609.441.200
4/6/2024 40,60 40,89 -0,68% 39,29 41,10 40,25 40,88 40,90 4.946 73.686.444.500
3/6/2024 41,69 41,17 -1,06% 40,71 41,94 41,25 41,16 41,20 93 23.970.436.500
31/5/2024 42,11 41,61 -1,93% 41,39 42,58 41,73 41,60 41,61 7.762 54.962.338.000
29/5/2024 43,15 42,43 -1,69% 41,95 43,16 42,36 42,43 42,44 8.511 41.753.961.700
28/5/2024 44,19 43,16 -1,17% 43,08 44,35 43,55 43,15 43,21 7.835 31.428.814.400
27/5/2024 43,64 43,67 +0,51% 43,51 43,94 43,71 43,65 43,67 3.078 19.267.779.300
24/5/2024 44,70 43,45 -2,29% 43,34 44,84 43,77 43,44 43,46 3.090 36.613.212.100
23/5/2024 44,40 44,47 +0,59% 43,80 44,64 44,28 44,47 44,49 4.995 38.349.574.700
22/5/2024 45,58 44,21 -3,58% 43,87 45,65 44,45 44,19 44,24 3.837 65.048.907.000
21/5/2024 47,19 45,85 -3,47% 45,68 47,19 46,24 45,84 45,86 4.995 47.318.341.800
20/5/2024 47,80 47,50 -1,29% 47,50 48,43 47,74 47,50 47,57 740 41.795.982.700
17/5/2024 47,40 48,12 +1,56% 47,35 48,45 47,90 48,08 48,12 1.161 63.853.590.600
16/5/2024 47,30 47,38 +0,81% 46,70 47,99 47,46 47,38 47,40 723 49.109.677.300
15/5/2024 46,02 47,00 +2,37% 45,97 47,30 46,87 46,99 47,00 6.491 46.704.873.200
14/5/2024 46,00 45,91 -1,06% 44,92 46,82 45,86 45,91 45,93 2.146 74.958.637.900
13/5/2024 47,28 46,40 -1,28% 46,27 47,66 46,74 46,38 46,40 3.243 29.126.360.300
10/5/2024 46,78 47,00 +0,47% 46,65 47,28 47,04 46,98 47,00 764 27.954.154.600
9/5/2024 46,30 46,78 +0,52% 45,82 47,30 46,72 46,78 46,81 5.777 42.433.932.600
8/5/2024 47,05 46,54 -1,34% 46,51 47,82 47,15 46,52 46,54 2.359 51.183.502.100
7/5/2024 47,02 47,17 -0,04% 46,65 47,46 47,05 47,17 47,18 7.236 30.045.658.900
6/5/2024 47,09 47,19 +0,94% 46,58 47,78 47,34 47,16 47,20 3.091 54.574.355.900
3/5/2024 47,75 46,75 -1,41% 46,28 47,79 46,79 46,74 46,75 4.665 60.752.881.400
2/5/2024 48,05 47,42 -1,21% 47,26 48,08 47,57 47,41 47,44 8.220 42.522.468.100
30/4/2024 49,21 48,00 -3,15% 47,98 49,43 48,24 47,99 48,00 3.311 52.002.402.000
29/4/2024 49,20 49,56 +0,63% 48,83 49,56 49,25 49,54 49,56 7.649 23.258.911.600
26/4/2024 49,60 49,25 -0,28% 48,95 49,95 49,33 49,23 49,26 139 30.573.842.200
25/4/2024 48,32 49,39 +1,98% 47,75 49,56 48,66 49,37 49,40 5.345 32.072.584.100
24/4/2024 49,00 48,43 -1,53% 48,12 49,33 48,57 48,40 48,44 2.579 33.679.127.700
23/4/2024 47,50 49,18 +2,46% 47,35 49,18 48,53 49,13 49,18 4.062 40.773.156.900
22/4/2024 48,40 48,00 -1,64% 47,69 48,82 48,29 48,00 48,06 8.781 49.241.182.600
19/4/2024 49,29 48,80 -0,89% 48,12 49,47 48,83 48,80 48,81 8.340 49.490.694.500
18/4/2024 48,83 49,24 +1,05% 48,75 49,84 49,29 49,22 49,24 3.027 32.210.373.300
17/4/2024 49,78 48,73 -2,15% 48,40 49,78 48,84 48,60 48,73 8.821 45.406.983.400
16/4/2024 49,92 49,80 -0,60% 49,22 50,31 49,72 49,80 49,81 4.420 40.870.253.300
15/4/2024 50,98 50,10 -1,49% 49,89 50,98 50,24 50,08 50,11 5.526 54.520.870.900
12/4/2024 51,61 50,86 +2,13% 50,44 52,13 51,27 50,86 50,89 7.630 84.641.310.300
11/4/2024 50,06 49,80 -0,78% 49,50 50,49 49,94 49,75 49,80 9.707 39.376.457.400
10/4/2024 49,76 50,19 +0,70% 49,35 50,60 49,92 50,17 50,20 4.558 45.663.285.400
9/4/2024 49,70 49,84 +0,36% 48,90 49,96 49,34 49,80 49,85 9.304 33.454.249.400
8/4/2024 50,49 49,66 -1,57% 49,38 50,62 49,76 49,65 49,67 194 39.139.053.700
5/4/2024 50,23 50,45 +0,80% 49,11 51,00 50,29 50,45 50,50 650 50.690.853.900
4/4/2024 49,27 50,05 +1,34% 49,12 50,88 50,38 50,04 50,06 9.583 53.039.697.000
3/4/2024 49,40 49,39 +0,69% 48,92 49,72 49,33 49,39 49,41 7.379 42.368.670.200
2/4/2024 48,69 49,05 +1,36% 48,60 49,30 48,99 49,05 49,07 1.954 42.712.675.200
1/4/2024 48,92 48,39 -0,72% 48,21 48,94 48,49 48,39 48,40 5.674 22.971.899.500
28/3/2024 47,62 48,74 +3,53% 47,52 49,09 48,45 48,70 48,75 1.082 41.829.531.100
27/3/2024 46,99 47,08 -0,44% 46,62 47,44 46,99 46,99 47,08 4.787 22.850.401.400
26/3/2024 48,10 47,29 -0,80% 47,14 48,55 47,49 47,25 47,29 2.978 34.395.666.100
25/3/2024 46,90 47,67 +2,10% 46,34 48,11 47,44 47,66 47,69 561 37.157.566.900
22/3/2024 47,38 46,69 -0,87% 46,43 47,45 46,78 46,69 46,70 2.707 22.215.916.100
21/3/2024 47,49 47,10 -0,74% 47,00 48,30 47,38 47,08 47,10 762 46.004.606.700
20/3/2024 48,93 47,45 -3,58% 46,95 49,17 47,53 47,45 47,48 6.334 71.322.861.700
19/3/2024 47,99 49,21 +3,04% 47,52 49,73 48,97 49,19 49,23 9.021 38.117.025.300
18/3/2024 48,16 47,76 -0,08% 46,92 48,19 47,51 47,65 47,76 337 45.315.099.800
15/3/2024 48,33 47,80 -1,65% 46,94 48,70 47,65 47,73 47,83 3.427 56.644.562.200
14/3/2024 48,97 48,60 -0,65% 48,41 49,70 48,89 48,58 48,60 7.758 55.778.528.400
13/3/2024 47,75 48,92 +2,99% 47,60 49,17 48,82 48,91 48,93 1.763 94.895.017.600
12/3/2024 45,35 47,50 +5,79% 45,17 47,97 46,93 47,50 47,55 2.960 77.398.025.100
11/3/2024 44,49 44,90 +0,45% 43,65 45,60 45,00 44,80 44,92 8.306 45.212.481.600
8/3/2024 43,30 44,70 +3,11% 43,28 45,46 44,73 0,00 0,00 1.369 59.036.625.900
7/3/2024 43,63 43,35 -0,66% 43,35 43,98 43,57 43,35 43,50 3.860 19.564.803.200
6/3/2024 44,25 43,64 -1,53% 43,24 44,79 44,05 43,63 43,65 3.454 48.622.165.000
5/3/2024 44,01 44,32 +0,48% 43,80 44,41 44,15 44,30 44,34 4.589 20.436.402.400
4/3/2024 44,30 44,11 -0,54% 44,11 44,68 44,32 44,10 44,16 813 15.810.552.000
1/3/2024 44,06 44,35 +1,46% 44,03 45,09 44,58 44,35 44,50 6.035 21.185.757.900
29/2/2024 44,37 43,71 -1,78% 43,70 44,45 43,86 43,70 43,74 551 37.302.176.600
28/2/2024 45,00 44,50 -1,98% 44,02 45,17 44,39 44,41 44,50 852 52.294.598.100
27/2/2024 45,87 45,40 -1,00% 44,77 46,18 45,33 45,39 45,40 5.272 42.455.122.100
26/2/2024 45,56 45,86 +0,13% 45,32 46,50 45,96 45,85 45,88 2.621 20.199.856.600
23/2/2024 46,56 45,80 -2,45% 45,40 46,94 46,10 0,00 0,00 5.206 47.317.145.600
22/2/2024 47,30 46,95 -0,11% 46,61 47,78 46,92 46,88 46,95 2.280 42.515.995.200
21/2/2024 46,10 47,00 +1,91% 45,65 47,38 46,98 47,00 47,04 8.349 43.871.165.300
20/2/2024 45,59 46,12 +0,50% 45,32 46,87 46,30 46,12 46,15 6.135 43.944.440.200
19/2/2024 45,53 45,89 +1,08% 44,86 45,96 45,44 45,85 45,89 5.026 22.377.087.100
16/2/2024 44,57 45,40 +1,86% 44,37 45,70 45,27 45,35 45,40 9.582 40.951.786.000
15/2/2024 42,84 44,57 +4,75% 41,88 44,72 43,76 44,57 44,60 2.785 71.338.279.900
14/2/2024 42,36 42,55 +0,45% 41,90 42,66 42,35 42,55 42,56 6.383 21.725.467.900
9/2/2024 43,34 42,36 -2,40% 42,05 43,44 42,54 0,00 0,00 5.157 39.161.740.800
8/2/2024 44,11 43,40 -1,30% 42,77 44,24 43,44 43,40 43,41 2.866 28.041.432.900
7/2/2024 43,55 43,97 +0,85% 43,10 44,40 44,01 43,96 44,04 808 43.657.198.300
6/2/2024 42,20 43,60 +3,69% 42,20 43,77 43,23 43,60 43,67 1.142 38.902.749.100
5/2/2024 42,20 42,05 -0,94% 41,87 42,63 42,20 42,04 42,05 6.959 30.956.848.400
2/2/2024 43,15 42,45 -1,62% 41,61 43,26 42,16 42,43 42,47 5.940 66.005.523.000
1/2/2024 44,21 43,15 -1,78% 42,79 44,33 43,52 43,10 43,16 175 43.929.456.200
31/1/2024 44,00 43,93 -0,36% 43,76 44,74 44,17 43,91 44,07 7.645 33.164.704.000
30/1/2024 44,48 44,09 -1,50% 43,51 44,50 43,94 44,08 44,15 1.768 47.126.529.600
29/1/2024 45,77 44,76 -2,04% 44,21 45,79 44,80 44,70 44,77 4.958 28.000.694.000
26/1/2024 44,60 45,69 +1,99% 44,25 45,69 45,07 45,50 45,69 8.582 31.992.909.000
25/1/2024 44,87 44,80 +0,45% 44,30 44,98 44,66 44,79 44,83 4.268 24.714.153.200
24/1/2024 44,40 44,60 +0,61% 44,13 45,06 44,51 44,59 44,61 8.587 23.465.992.300
23/1/2024 44,14 44,33 +0,38% 44,00 44,54 44,23 44,32 44,33 7.282 23.565.684.700
22/1/2024 44,65 44,16 -1,01% 43,80 44,77 44,25 44,16 44,17 3.085 23.697.460.200
19/1/2024 44,64 44,61 -0,34% 44,28 44,87 44,55 44,60 44,61 2.978 19.003.649.700
18/1/2024 45,25 44,76 -0,64% 44,44 45,57 44,88 44,76 44,80 9.859 32.380.525.500
17/1/2024 45,49 45,05 -1,81% 44,27 45,49 44,81 45,05 45,06 5.009 68.613.054.600
16/1/2024 46,95 45,88 -2,53% 45,71 47,19 46,10 45,87 45,89 4.315 40.524.442.300
15/1/2024 45,76 47,07 +2,15% 45,59 47,15 46,61 47,07 47,09 5.682 25.701.707.000
12/1/2024 46,72 46,08 +1,27% 45,94 46,85 46,39 46,07 46,10 2.585 45.740.594.300
11/1/2024 44,68 45,50 +2,59% 44,55 45,86 45,46 45,50 45,55 6.721 61.971.234.300
10/1/2024 46,44 44,35 -4,17% 43,92 46,44 44,71 44,32 44,36 5.757 97.758.780.900
9/1/2024 46,20 46,28 +1,16% 45,46 46,48 46,11 46,22 46,28 7.961 33.816.970.100
8/1/2024 45,50 45,75 -0,72% 44,21 45,81 45,09 45,70 45,75 6.018 43.628.071.200
5/1/2024 45,85 46,08 -0,73% 45,85 46,95 46,15 46,08 46,10 1.423 46.000.558.100
4/1/2024 46,63 46,42 -0,98% 46,02 47,20 46,60 46,42 46,43 856 36.691.362.600
3/1/2024 45,34 46,88 +3,37% 45,22 47,55 46,20 46,87 47,15 2.559 78.645.195.500
2/1/2024 46,58 45,35 -1,52% 45,25 46,69 45,91 45,35 45,36 9.182 34.736.335.900
28/12/2023 45,82 46,05 +0,24% 45,32 46,05 45,70 46,05 46,06 5.635 35.973.080.800
27/12/2023 45,92 45,94 +0,04% 45,68 46,70 46,23 45,83 45,94 7.500 30.641.793.500
26/12/2023 45,69 45,92 +1,21% 45,54 46,38 46,07 45,92 45,95 9.926 35.030.997.400
22/12/2023 45,34 45,37 +0,47% 45,11 45,74 45,46 45,30 45,38 9.798 28.621.531.600
21/12/2023 45,75 45,16 -0,83% 44,84 45,80 45,27 45,05 45,16 1.284 36.652.851.300
20/12/2023 46,96 45,54 -2,50% 45,32 46,96 45,99 45,53 45,54 327 32.156.648.700
19/12/2023 46,40 46,71 +1,32% 46,12 46,96 46,64 46,70 46,72 3.608 19.658.096.400
18/12/2023 46,14 46,10 -0,32% 45,95 47,39 46,55 46,10 46,15 4.873 47.780.524.700
15/12/2023 47,82 46,25 -2,18% 46,12 47,85 47,39 46,21 46,25 3.529 126.788.618.200
14/12/2023 46,25 47,28 +4,37% 45,97 47,40 46,86 47,22 47,28 971 64.097.557.700
13/12/2023 44,00 45,30 +3,42% 43,92 45,76 44,90 45,30 45,39 2.561 48.613.365.900
12/12/2023 44,65 43,80 -1,97% 43,46 44,67 43,82 43,70 43,80 7.239 54.388.338.800
11/12/2023 44,55 44,68 +0,29% 43,99 44,79 44,37 44,60 44,69 5.936 27.011.293.200
8/12/2023 43,00 44,55 +5,02% 42,25 44,79 43,94 44,52 44,55 4.380 73.261.185.400
7/12/2023 41,81 42,42 +2,36% 41,61 42,63 42,18 42,40 42,44 1.411 50.426.021.100
6/12/2023 42,80 41,44 -3,99% 41,15 42,80 41,87 41,36 41,44 5.570 89.794.540.900
5/12/2023 44,20 43,16 -2,40% 42,80 44,44 43,45 43,16 43,19 952 57.880.666.000
4/12/2023 44,30 44,22 -0,79% 43,74 44,56 44,18 44,22 44,34 6.680 50.999.883.600
1/12/2023 46,08 44,57 -2,96% 44,27 46,08 44,94 44,54 44,60 9.619 64.861.291.400
30/11/2023 46,25 45,93 +0,04% 45,58 47,65 46,36 45,93 45,95 3.976 102.915.339.300
29/11/2023 46,61 45,91 -0,39% 45,62 46,70 46,02 45,90 45,91 6.125 42.084.284.600
28/11/2023 46,37 46,09 -0,28% 45,43 46,53 45,98 46,09 46,10 2.931 46.110.121.400
27/11/2023 46,92 46,22 -2,10% 45,61 47,34 46,25 46,18 46,23 4.622 38.658.935.500
24/11/2023 47,13 47,21 -0,06% 46,90 47,82 47,31 47,17 47,21 6.934 23.976.313.100
23/11/2023 47,01 47,24 0,00% 46,85 47,34 47,12 47,22 47,24 8.982 17.244.177.400
22/11/2023 46,99 47,24 -1,54% 46,32 47,27 46,88 47,23 47,24 9.827 46.477.871.300
21/11/2023 47,15 47,98 +0,95% 46,68 48,16 47,68 47,98 48,00 9.017 30.617.794.500
20/11/2023 46,98 47,53 +2,26% 46,83 48,54 47,81 47,51 47,55 1.542 50.120.503.200
17/11/2023 45,89 46,48 +2,54% 45,70 46,89 46,27 46,45 46,50 6.186 67.100.330.600
16/11/2023 46,50 45,33 -3,53% 44,56 46,83 45,50 45,33 45,35 3.420 94.345.763.900
14/11/2023 46,45 46,99 +1,49% 46,15 47,34 46,84 46,99 47,04 5.695 49.867.099.200
13/11/2023 46,33 46,30 -0,37% 46,21 46,92 46,48 46,30 46,35 7.052 24.465.950.500
10/11/2023 45,03 46,47 +3,89% 45,03 46,90 46,28 46,45 46,48 4.018 46.711.961.400
9/11/2023 45,74 44,73 -1,65% 44,73 46,25 45,47 44,72 44,80 2.109 36.994.375.000
8/11/2023 46,50 45,48 -2,86% 45,26 46,73 45,90 45,48 45,49 5.262 60.071.197.200
7/11/2023 47,43 46,82 -2,48% 46,63 47,53 47,14 46,82 46,91 9.257 54.763.485.900
6/11/2023 48,50 48,01 -0,39% 47,77 48,65 48,11 48,01 48,02 5.920 23.548.042.100
3/11/2023 49,20 48,20 +0,27% 47,83 49,40 48,29 48,19 48,26 7.670 41.641.931.400
1/11/2023 48,80 48,07 +0,78% 48,00 49,04 48,47 48,07 48,08 2.813 63.337.456.400
31/10/2023 46,55 47,70 +2,89% 46,50 47,70 47,33 47,69 47,70 8.556 39.394.564.300
30/10/2023 47,70 46,36 -2,95% 46,20 48,00 46,78 46,36 46,39 713 34.973.177.600
27/10/2023 47,79 47,77 -0,48% 47,26 48,11 47,72 47,74 47,78 7.425 45.425.821.700
26/10/2023 47,78 48,00 -0,74% 47,34 48,14 47,86 47,99 48,00 9.358 30.748.061.300
25/10/2023 49,00 48,36 -1,00% 47,87 49,00 48,29 48,36 48,39 7.848 33.519.167.300
24/10/2023 49,27 48,85 +0,02% 48,51 49,78 49,01 48,84 48,96 1.089 45.067.675.400
23/10/2023 49,39 48,84 -1,73% 48,80 49,87 49,13 48,83 48,89 3.166 47.752.298.900
20/10/2023 50,04 49,70 -0,66% 49,17 50,22 49,69 49,63 49,70 6.007 47.828.417.800
19/10/2023 49,50 50,03 -0,34% 49,30 50,22 49,87 50,00 50,03 8.988 42.105.513.400
18/10/2023 50,63 50,20 0,00% 50,11 51,35 50,58 50,18 50,21 5.285 69.295.321.200
17/10/2023 49,80 50,20 +0,80% 49,43 50,47 49,94 50,17 50,20 4.275 53.060.797.400
16/10/2023 50,22 49,80 -0,40% 48,96 50,44 49,55 49,79 49,81 3.117 39.015.376.000
13/10/2023 49,00 50,00 +5,04% 48,47 50,25 49,56 50,00 50,01 4.651 77.573.153.300
11/10/2023 48,10 47,60 -1,35% 47,17 48,23 47,69 47,60 47,63 1.183 51.311.912.000
10/10/2023 48,20 48,25 -0,41% 47,67 48,48 48,15 48,23 48,26 6.364 41.552.663.200
9/10/2023 46,08 48,45 +8,78% 46,08 48,74 47,46 48,43 48,45 9.181 104.486.671.100
6/10/2023 43,25 44,54 +1,90% 43,14 44,86 44,18 44,51 44,54 3.797 31.729.039.700
5/10/2023 43,87 43,71 -0,43% 43,20 44,09 43,65 43,71 43,72 4.556 34.410.188.500
4/10/2023 44,80 43,90 -2,81% 43,68 44,99 44,19 43,90 43,96 541 54.227.597.400
3/10/2023 45,27 45,17 -0,51% 44,46 45,55 45,03 45,16 45,18 7.526 47.297.295.100
2/10/2023 47,12 45,40 -3,49% 45,22 47,30 45,74 45,40 45,42 8.032 47.507.816.100
29/9/2023 47,75 47,04 -0,42% 45,26 47,85 46,51 47,02 47,05 6.161 68.698.763.900
28/9/2023 48,30 47,24 -2,19% 47,13 48,52 47,63 47,24 47,25 3.387 45.583.130.000
27/9/2023 47,76 48,30 +2,92% 47,60 48,47 48,12 48,22 48,30 5.942 40.771.526.100
26/9/2023 46,86 46,93 -0,11% 46,10 47,10 46,80 46,92 46,94 6.154 25.623.327.200
25/9/2023 46,65 46,98 +0,47% 46,42 47,17 46,92 46,98 47,06 3.103 19.666.736.200
22/9/2023 47,00 46,76 +0,69% 46,21 47,36 46,66 46,69 46,77 9.080 31.014.128.800
21/9/2023 48,31 46,44 -4,66% 46,02 48,49 47,06 46,44 46,47 6.092 66.854.195.500
20/9/2023 48,60 48,71 0,00% 48,43 49,53 49,16 48,70 48,92 5.703 31.143.416.300
19/9/2023 48,49 48,71 +1,14% 48,31 48,94 48,65 48,63 48,72 9.342 37.714.066.200
18/9/2023 49,70 48,16 -2,51% 47,82 49,83 48,64 48,16 48,21 8.747 31.029.470.300
15/9/2023 49,45 49,40 +0,30% 48,61 49,68 49,21 49,36 49,40 7.334 52.011.611.400
14/9/2023 48,80 49,25 +2,18% 48,63 49,40 49,10 49,23 49,25 9.856 41.646.806.900
13/9/2023 48,31 48,20 +0,19% 47,94 48,83 48,41 48,10 48,20 6.234 39.583.873.900
12/9/2023 48,25 48,11 +0,84% 47,85 48,71 48,26 48,08 48,12 6.990 24.827.971.800
11/9/2023 47,48 47,71 +0,46% 46,82 48,34 47,38 47,66 47,72 7.109 31.420.235.400
8/9/2023 46,58 47,49 +1,50% 46,36 47,54 47,18 47,47 47,49 7.171 30.254.108.300
6/9/2023 47,50 46,79 -1,47% 46,73 47,80 47,00 46,75 46,79 6.563 28.803.973.700
5/9/2023 46,39 47,49 +1,89% 46,26 48,13 47,59 47,39 47,49 5.878 43.479.325.700
4/9/2023 46,80 46,61 -0,72% 46,41 47,02 46,60 46,61 46,62 255 16.201.673.100
1/9/2023 46,99 46,95 +1,14% 46,21 47,50 46,87 46,87 46,96 7.434 33.725.894.400
31/8/2023 46,01 46,42 +1,33% 45,71 47,30 46,62 46,40 46,43 3.855 59.688.418.200
30/8/2023 45,97 45,81 -0,09% 45,44 46,13 45,77 45,76 45,81 7.168 21.626.763.100
29/8/2023 47,00 45,85 -1,80% 45,63 47,18 46,06 45,85 45,86 3.936 39.325.039.200
28/8/2023 46,41 46,69 +0,65% 46,20 46,80 46,63 46,68 46,70 2.625 22.432.266.000
25/8/2023 46,46 46,39 +0,72% 45,62 46,88 46,14 46,37 46,42 6.561 26.351.858.200
24/8/2023 45,90 46,06 +0,46% 45,40 46,49 46,06 46,06 46,07 5.616 22.041.062.900
23/8/2023 44,79 45,85 +1,66% 44,10 46,18 45,51 45,80 45,85 3.185 44.915.150.000
22/8/2023 44,81 45,10 +0,78% 44,65 45,46 45,08 45,07 45,11 5.817 24.648.283.700
21/8/2023 45,50 44,75 -0,93% 44,32 46,10 44,93 44,70 44,76 7.654 34.037.067.500
18/8/2023 45,00 45,17 -0,46% 44,52 45,45 44,98 45,04 45,18 8.422 29.086.152.100
17/8/2023 46,74 45,38 -1,30% 45,14 46,99 45,76 45,36 45,38 9.781 37.762.732.100
16/8/2023 47,07 45,98 -1,79% 45,82 47,55 46,59 45,97 46,00 5.901 43.990.443.100
15/8/2023 47,90 46,82 -3,64% 45,91 48,00 46,76 46,82 46,83 422 65.861.285.000
14/8/2023 48,34 48,59 +0,48% 47,75 48,64 48,25 48,57 48,59 8.510 28.875.111.100
11/8/2023 47,78 48,36 +2,07% 47,67 48,65 48,31 48,35 48,40 7.564 71.283.876.400
10/8/2023 48,20 47,38 -1,54% 46,96 48,55 47,43 47,25 47,38 8.220 30.039.741.600
9/8/2023 48,36 48,12 +0,54% 47,68 48,63 48,16 48,12 48,13 7.547 28.077.675.300
8/8/2023 47,00 47,86 +0,10% 46,64 47,97 47,40 47,85 47,86 9.349 26.069.581.800
7/8/2023 47,50 47,81 +0,50% 46,92 48,20 47,64 47,80 47,83 8.239 32.421.318.800
4/8/2023 46,90 47,57 +0,87% 46,90 49,06 48,14 47,57 47,60 2.588 56.712.877.100
3/8/2023 46,30 47,16 +4,22% 46,22 47,40 47,01 47,15 47,17 4.115 56.954.743.900
2/8/2023 45,89 45,25 -1,20% 44,75 45,95 45,20 45,25 45,29 1.709 39.178.465.300
1/8/2023 45,27 45,80 +0,39% 44,93 46,16 45,48 45,80 45,81 6.586 31.710.480.100
31/7/2023 45,80 45,62 +1,02% 45,20 46,56 45,81 45,60 45,63 1.353 30.252.214.200
28/7/2023 45,36 45,16 +0,16% 44,70 45,89 45,05 45,16 45,21 5.663 25.572.278.500
27/7/2023 46,07 45,09 -1,10% 44,90 46,46 45,41 45,06 45,10 6.944 24.584.850.800
26/7/2023 44,44 45,59 +1,40% 44,08 45,67 45,08 45,56 45,60 5.907 77.901.079.500
25/7/2023 46,21 44,96 -2,62% 44,82 46,48 45,36 44,96 45,00 1.058 56.117.449.600
24/7/2023 45,58 46,17 +2,21% 45,26 46,17 45,82 46,03 46,17 7.742 36.135.616.700
21/7/2023 44,61 45,17 +2,19% 44,48 45,50 45,14 45,17 45,30 1.595 58.394.806.700
20/7/2023 44,40 44,20 +0,14% 44,05 44,54 44,28 44,20 44,23 8.484 31.932.602.300
19/7/2023 43,36 44,14 +2,22% 43,22 44,19 43,85 44,14 44,15 2.821 58.135.660.500
18/7/2023 43,00 43,18 +2,83% 42,31 43,56 43,09 43,18 43,20 1.091 54.100.675.600
17/7/2023 40,97 41,99 +1,13% 40,64 42,10 41,55 41,99 42,00 8.896 30.583.076.700
14/7/2023 42,73 41,52 -3,19% 41,18 43,05 42,12 41,50 41,55 5.351 60.891.627.000
13/7/2023 41,60 42,89 +3,23% 41,60 43,40 42,70 42,73 42,89 4.638 69.867.428.400
12/7/2023 41,06 41,55 +2,09% 40,74 41,80 41,46 41,55 41,56 9.298 59.186.771.000
11/7/2023 39,71 40,70 +3,06% 39,10 41,01 40,34 40,69 40,71 2.017 56.270.178.500
10/7/2023 39,27 39,49 +0,36% 39,21 39,90 39,62 39,49 39,50 4.208 28.006.556.800
7/7/2023 38,10 39,35 +3,15% 38,10 39,71 39,18 39,33 39,36 2.516 41.794.060.800
6/7/2023 38,45 38,15 -1,22% 37,89 38,78 38,22 38,14 38,15 8.586 26.321.691.500
5/7/2023 38,61 38,62 +1,52% 38,51 39,18 38,83 38,61 38,62 6.763 40.033.863.500
4/7/2023 37,76 38,04 +1,66% 37,75 38,53 38,15 38,03 38,09 1.046 35.161.740.100
3/7/2023 37,45 37,42 +0,92% 37,40 38,66 37,88 37,42 37,50 4.652 54.928.611.900
30/6/2023 36,50 37,08 +2,18% 36,50 37,74 37,14 37,08 37,09 2.457 43.869.191.000
29/6/2023 36,20 36,29 +0,42% 35,96 36,50 36,16 36,29 36,30 7.907 19.289.205.000
28/6/2023 35,76 36,14 +0,95% 35,63 36,52 36,24 36,13 36,15 599 24.997.310.300
27/6/2023 37,00 35,80 -3,35% 35,15 37,05 35,75 35,80 35,85 4.898 70.199.651.100
26/6/2023 38,21 37,04 -3,06% 37,04 38,55 37,41 37,03 37,04 9.528 47.585.497.900
23/6/2023 37,96 38,21 -0,23% 37,23 38,27 37,77 38,20 38,21 8.392 37.402.920.100
22/6/2023 38,01 38,30 -0,96% 37,43 38,37 38,00 38,27 38,30 9.870 44.325.802.900
21/6/2023 36,15 38,67 +6,94% 36,05 38,77 37,88 38,66 38,67 4.877 80.029.987.800
20/6/2023 35,95 36,16 +0,28% 35,05 36,22 35,76 36,15 36,16 4.985 31.255.003.900
19/6/2023 36,34 36,06 -0,58% 35,69 36,45 36,03 36,05 36,07 6.170 22.339.165.000
16/6/2023 35,56 36,27 +1,88% 35,16 36,37 36,04 36,25 36,27 6.828 48.883.917.700
15/6/2023 35,40 35,60 +0,56% 35,17 35,75 35,51 35,50 35,61 1.563 23.511.119.900
14/6/2023 34,49 35,40 +3,09% 34,27 35,40 35,09 35,37 35,40 8.738 55.284.305.500
13/6/2023 33,61 34,34 +3,62% 33,41 34,43 34,06 34,33 34,34 8.186 47.480.604.300
12/6/2023 34,40 33,14 -3,89% 32,91 34,40 33,28 33,13 33,15 6.685 62.598.430.100
9/6/2023 34,97 34,48 -0,89% 34,26 35,20 34,68 34,44 34,49 5.868 42.196.742.600
7/6/2023 34,60 34,79 +1,49% 34,28 35,13 34,73 34,78 34,80 808 75.908.333.300
6/6/2023 34,90 34,28 -3,03% 34,02 34,96 34,49 34,28 34,29 6.039 76.015.391.900
5/6/2023 35,91 35,35 +0,08% 34,69 35,92 35,27 35,35 35,36 83 26.682.851.600
2/6/2023 34,90 35,32 +3,37% 34,83 35,51 35,10 35,26 35,33 5.389 40.430.329.900
1/6/2023 34,29 34,17 -0,06% 33,68 34,54 34,11 34,17 34,20 8.112 49.238.698.600
31/5/2023 33,55 34,19 +0,18% 33,35 34,27 34,05 34,15 34,19 1.398 51.625.968.500
30/5/2023 35,15 34,13 -2,82% 33,58 35,41 34,23 34,11 34,15 6.054 69.720.024.200
29/5/2023 35,27 35,12 -0,65% 35,05 35,54 35,20 35,12 35,20 858 31.526.237.900
26/5/2023 36,09 35,35 -0,79% 35,18 36,34 35,65 35,33 35,35 9.748 31.576.786.900
25/5/2023 36,25 35,63 -0,89% 35,21 36,35 35,38 35,62 35,64 2.984 121.905.162.900
24/5/2023 36,21 35,95 -0,58% 35,83 36,80 36,22 35,94 35,97 688 43.528.286.400
23/5/2023 36,40 36,16 -0,08% 36,02 36,75 36,45 36,15 36,18 5.674 32.912.567.200
22/5/2023 36,98 36,19 -2,11% 35,98 37,32 36,38 36,18 36,27 6.488 36.719.495.800
19/5/2023 36,98 36,97 +1,71% 36,57 37,34 36,98 36,96 36,98 6.640 53.125.485.600
18/5/2023 36,41 36,35 -0,41% 35,61 36,49 36,15 36,32 36,37 7.316 40.167.184.000
17/5/2023 34,89 36,50 +5,80% 34,79 36,50 35,90 36,50 36,51 1.833 61.560.031.200
16/5/2023 34,50 34,50 +0,09% 34,27 35,09 34,72 34,50 34,53 8.460 27.446.588.700
15/5/2023 34,61 34,47 -0,09% 34,41 34,97 34,64 34,47 34,51 2.812 17.246.099.100
12/5/2023 34,62 34,50 -0,92% 34,30 35,14 34,64 34,46 34,51 9.768 21.839.855.800
11/5/2023 34,44 34,82 +0,49% 33,94 35,06 34,47 34,80 34,82 4.462 36.858.211.200
10/5/2023 34,70 34,65 +0,12% 34,12 34,83 34,54 34,65 34,68 5.770 19.729.605.200
9/5/2023 34,47 34,61 +0,29% 33,73 34,95 34,51 34,60 34,62 5.113 30.709.536.800
8/5/2023 34,82 34,51 +0,64% 34,42 35,17 34,72 34,50 34,52 8.177 47.518.195.300
5/5/2023 33,52 34,29 +4,86% 33,42 34,36 33,99 34,28 34,30 4.151 48.146.214.600
4/5/2023 34,40 32,70 -4,11% 32,35 34,63 32,98 32,69 32,78 9.213 82.937.539.400
3/5/2023 33,57 34,10 +1,73% 33,01 34,38 33,88 34,10 34,13 334 37.008.642.300
2/5/2023 34,55 33,52 -3,54% 32,86 34,61 33,49 33,52 33,53 8.292 31.229.037.600
28/4/2023 33,64 34,75 +3,30% 33,51 35,07 34,47 34,72 34,75 5.584 31.525.422.300
27/4/2023 33,80 33,64 +0,42% 33,16 33,87 33,53 33,64 33,65 8.219 36.466.990.300
26/4/2023 34,87 33,50 -3,32% 33,39 35,20 34,15 33,49 33,53 9.539 37.428.784.700
25/4/2023 35,20 34,65 -1,08% 34,36 35,65 34,77 34,64 34,66 5.983 33.383.809.300
24/4/2023 34,10 35,03 +3,03% 34,00 35,34 34,98 35,03 35,06 313 35.568.217.400
20/4/2023 34,05 34,00 -0,87% 33,82 34,64 34,20 34,00 34,01 2.387 28.406.483.500
19/4/2023 34,86 34,30 -2,83% 33,76 35,00 34,25 34,30 34,31 2.294 59.523.958.000
18/4/2023 36,30 35,30 -2,35% 35,05 36,30 35,40 35,30 35,31 5.694 53.549.237.300
17/4/2023 36,64 36,15 -1,44% 35,93 36,80 36,24 36,15 36,16 2.559 35.584.511.700
14/4/2023 36,42 36,68 +0,47% 36,11 36,98 36,59 36,68 36,69 8.281 26.814.891.800
13/4/2023 36,50 36,51 +0,22% 36,40 37,18 36,64 36,51 36,52 8.579 43.309.416.000
12/4/2023 36,00 36,43 +1,96% 35,92 37,09 36,49 36,42 36,43 5.974 45.043.300.700
11/4/2023 35,20 35,73 +2,32% 34,84 35,85 35,48 35,72 35,73 6.124 48.321.867.900
10/4/2023 34,91 34,92 +0,17% 34,60 35,22 34,89 34,91 34,92 8.038 23.618.959.800
6/4/2023 33,84 34,86 +4,06% 33,67 35,13 34,65 34,85 34,86 5.305 65.536.348.100
5/4/2023 33,50 33,50 -1,03% 32,47 33,89 33,18 33,45 33,50 1.096 52.193.171.600
4/4/2023 34,30 33,85 +4,48% 32,86 34,53 33,73 33,85 33,86 3.238 118.406.724.300
3/4/2023 32,60 32,40 +3,88% 32,15 33,24 32,55 32,39 32,40 216 70.511.936.500
31/3/2023 32,42 31,19 -3,59% 31,16 32,50 31,53 31,18 31,20 2.310 34.631.081.300
30/3/2023 32,48 32,35 +1,28% 32,02 32,80 32,32 32,33 32,35 2.410 22.595.320.300
29/3/2023 32,25 31,94 +0,19% 31,21 32,74 31,94 31,94 31,95 7.015 29.670.247.100
28/3/2023 31,64 31,88 +0,82% 31,14 32,20 31,83 31,86 31,88 9.340 35.854.981.900
27/3/2023 31,03 31,62 +4,43% 30,64 31,82 31,32 31,62 31,63 4.156 32.282.737.100
24/3/2023 29,64 30,28 +1,17% 29,01 30,44 29,91 30,28 30,29 7.909 35.636.982.100
23/3/2023 31,53 29,93 -4,53% 29,35 31,73 30,29 29,92 29,93 3.180 39.758.607.800
22/3/2023 31,86 31,35 -1,17% 31,10 32,19 31,48 31,35 31,36 2.019 30.334.128.100
21/3/2023 31,16 31,72 +2,36% 31,05 31,89 31,55 31,72 31,73 8.114 31.414.353.300
20/3/2023 31,30 30,99 -1,21% 30,68 31,73 31,02 30,98 31,00 4.796 25.230.250.600
17/3/2023 31,47 31,37 -1,04% 31,05 31,83 31,43 31,34 31,37 5.531 51.632.666.000
16/3/2023 31,19 31,70 +1,77% 30,50 31,99 31,21 31,70 31,75 9.670 81.268.387.300
15/3/2023 31,80 31,15 -3,29% 30,26 31,80 30,99 31,14 31,15 4.999 52.525.278.300
14/3/2023 31,70 32,21 +1,38% 31,67 32,88 32,33 32,20 32,21 7.113 41.740.786.700
13/3/2023 32,06 31,77 -4,34% 31,45 32,71 32,11 31,75 31,77 6.808 65.380.110.500
10/3/2023 33,14 33,21 -0,66% 32,80 33,50 33,13 33,21 33,23 7.928 57.390.176.600
9/3/2023 34,38 33,43 -3,02% 33,30 34,53 33,73 33,41 33,43 3.026 54.036.569.800
8/3/2023 33,59 34,47 +2,62% 33,28 34,95 34,34 34,46 34,47 9.148 50.341.117.200
7/3/2023 34,63 33,59 -3,00% 32,62 34,79 33,44 33,57 33,59 7.519 51.427.910.100
6/3/2023 34,60 34,63 -0,23% 33,69 34,94 34,42 34,63 34,64 6.706 34.510.154.000
3/3/2023 34,23 34,71 +2,21% 33,82 35,12 34,57 34,71 34,73 2.634 53.562.330.900
2/3/2023 33,65 33,96 +1,74% 33,50 35,33 34,62 33,95 33,96 7.452 105.193.750.600
1/3/2023 33,27 33,38 -0,95% 31,44 33,96 32,40 33,38 33,39 4.236 138.196.203.600
28/2/2023 36,94 33,70 -9,04% 33,70 37,26 35,37 33,70 33,76 1.821 153.219.066.100
27/2/2023 37,60 37,05 -1,46% 36,85 37,97 37,36 37,05 37,06 7.514 41.758.794.400
24/2/2023 37,79 37,60 +0,35% 37,11 38,25 37,54 37,60 37,61 67 27.014.741.600
23/2/2023 37,74 37,47 -0,35% 37,00 38,69 37,76 37,47 37,48 352 51.620.311.100
22/2/2023 37,68 37,60 -1,60% 36,57 37,68 37,24 37,60 37,61 9.520 33.323.139.500
17/2/2023 39,69 38,21 -5,07% 37,98 39,96 38,70 38,21 38,25 7.170 56.650.763.800
16/2/2023 40,36 40,25 -1,59% 39,92 41,02 40,28 40,24 40,25 4.018 32.494.323.700
15/2/2023 40,61 40,90 +0,10% 40,25 41,28 40,80 40,90 40,95 5.640 34.940.077.200
14/2/2023 41,80 40,86 -2,81% 40,40 41,97 40,88 40,86 40,87 460 42.583.066.800
13/2/2023 42,60 42,04 -1,66% 41,74 42,90 42,30 42,03 42,05 2.033 32.327.591.500
10/2/2023 42,30 42,75 +1,88% 42,16 43,17 42,81 42,75 42,76 4.420 41.790.349.400
9/2/2023 42,54 41,96 -1,39% 41,74 42,64 42,05 41,95 41,96 7.485 29.289.141.400
8/2/2023 41,80 42,55 +2,21% 41,44 42,57 42,06 42,53 42,56 1.814 33.742.549.200
7/2/2023 41,65 41,63 +1,04% 40,90 41,87 41,43 41,63 41,65 1.331 33.462.232.000
6/2/2023 40,19 41,20 +2,56% 40,12 41,39 40,76 41,20 41,28 6.216 36.363.953.800
3/2/2023 40,30 40,17 +0,30% 39,65 41,41 40,48 40,16 40,17 5.624 36.625.225.300
2/2/2023 40,69 40,05 -2,55% 39,56 41,76 40,33 40,05 40,06 4.668 34.703.331.400

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.