O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

PRIO3F - PETRORIO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 42,02 42,64 -0,49% 41,98 42,84 42,49 42,64 42,78 2.958 74.132.381
20/1/2025 42,71 42,85 +0,54% 42,58 43,16 42,89 42,84 42,85 5.315 107.259.191
17/1/2025 41,93 42,62 +1,48% 41,36 42,75 42,02 42,58 42,62 3.070 92.737.970
16/1/2025 43,00 42,00 -3,00% 41,62 43,00 42,07 41,98 42,00 2.343 108.203.126
15/1/2025 42,18 43,30 +2,10% 42,18 43,40 42,75 43,19 43,30 3.337 104.931.091
14/1/2025 42,50 42,41 -0,21% 42,11 42,58 42,29 42,23 42,41 2.460 81.388.454
13/1/2025 42,64 42,50 -0,98% 42,50 43,50 42,74 42,49 42,50 2.960 104.578.381
10/1/2025 42,38 42,92 +2,43% 42,38 43,70 43,00 42,69 42,92 4.351 187.087.086
9/1/2025 41,39 41,90 +0,82% 41,30 42,03 41,87 41,89 41,90 2.849 88.590.676
8/1/2025 41,63 41,56 -0,05% 41,15 42,23 41,44 41,25 41,56 3.215 111.104.808
7/1/2025 41,11 41,58 +2,04% 41,09 42,10 41,70 41,58 41,79 3.051 102.735.516
6/1/2025 41,03 40,75 +0,37% 40,75 41,90 41,39 40,70 41,20 2.261 112.872.308
3/1/2025 40,61 40,60 -0,49% 40,40 41,21 40,65 40,60 40,70 2.414 87.537.812
2/1/2025 40,17 40,80 +1,49% 40,15 41,38 40,91 40,80 41,20 2.721 107.262.661
30/12/2024 39,93 40,20 +0,88% 39,84 40,63 40,25 40,20 40,57 2.648 85.778.430
27/12/2024 39,91 39,85 -0,25% 39,85 40,59 40,07 39,85 40,04 1.820 76.345.822
26/12/2024 39,25 39,95 +1,71% 39,25 40,43 39,99 39,95 40,00 5.087 101.915.164
23/12/2024 40,01 39,28 -2,53% 38,82 40,17 39,26 39,28 39,30 7.351 154.225.363
20/12/2024 39,68 40,30 +1,10% 39,44 40,41 40,10 40,25 40,42 2.160 107.806.776
19/12/2024 39,92 39,86 -0,90% 39,75 40,43 39,98 39,86 39,88 2.756 107.220.629
18/12/2024 41,32 40,22 -2,85% 39,41 41,49 40,32 39,82 40,22 2.724 155.539.468
17/12/2024 41,15 41,40 +0,98% 40,92 41,81 41,35 41,16 41,40 3.206 112.727.068
16/12/2024 41,40 41,00 -1,11% 41,00 41,77 41,41 40,99 41,00 2.591 105.296.591
13/12/2024 41,07 41,46 +0,85% 41,01 41,70 41,43 41,46 41,63 2.246 111.343.511
12/12/2024 41,83 41,11 -2,12% 40,96 42,11 41,30 41,11 41,37 2.917 102.601.522
11/12/2024 40,05 42,00 +4,48% 40,05 42,45 41,45 41,90 42,00 4.659 186.071.878
10/12/2024 40,39 40,20 +0,95% 39,90 40,73 40,32 40,20 40,27 3.048 91.003.567
9/12/2024 39,90 39,82 +0,18% 39,81 40,35 40,06 39,82 40,26 2.101 95.527.660
6/12/2024 40,50 39,75 -2,05% 39,69 40,60 39,99 39,75 40,06 4.276 132.595.136
5/12/2024 40,29 40,58 +1,73% 39,72 41,04 40,51 40,58 40,68 3.052 132.881.237
4/12/2024 40,99 39,89 -2,68% 39,64 41,00 40,20 39,89 39,91 2.848 132.821.498
3/12/2024 40,20 40,99 +2,73% 39,97 40,99 40,50 40,70 40,99 3.250 113.538.713
2/12/2024 40,00 39,90 -0,70% 39,54 40,61 40,20 39,90 40,10 3.908 135.107.454
29/11/2024 39,47 40,18 +2,24% 38,82 40,24 39,71 39,85 40,18 3.927 146.482.354
28/11/2024 39,57 39,30 -0,61% 39,27 40,30 39,87 39,30 39,63 3.133 122.795.890
27/11/2024 39,92 39,54 -0,53% 39,53 40,40 39,89 39,54 39,76 3.201 103.393.863
26/11/2024 39,88 39,75 -0,25% 39,60 40,64 40,15 39,75 40,26 3.020 109.726.390
25/11/2024 40,30 39,85 -0,30% 39,85 40,72 40,19 39,85 40,07 3.306 145.154.771
22/11/2024 39,10 39,97 +1,70% 39,05 40,53 40,07 39,97 40,44 2.838 121.822.356
21/11/2024 39,86 39,30 -1,50% 39,30 40,17 39,58 39,29 39,30 3.716 120.604.599
19/11/2024 40,17 39,90 -0,25% 39,53 40,17 39,73 39,66 39,90 3.726 117.392.274
18/11/2024 39,67 40,00 +1,01% 39,51 40,46 40,02 40,00 40,35 5.926 138.608.483
14/11/2024 39,24 39,60 +0,92% 39,13 39,98 39,66 39,60 39,94 6.921 128.915.902
13/11/2024 39,20 39,24 +0,10% 38,64 39,78 39,00 39,21 39,24 2.780 124.551.605
12/11/2024 39,34 39,20 -0,03% 39,19 39,67 39,46 39,20 39,21 3.737 122.644.326
11/11/2024 38,97 39,21 +0,75% 38,60 39,73 39,30 39,21 39,36 6.496 161.369.351
8/11/2024 39,91 38,92 -2,33% 38,85 39,91 39,31 38,92 39,10 5.524 265.452.971
7/11/2024 40,89 39,85 -2,85% 39,75 40,89 40,15 39,85 40,20 4.703 171.883.704
6/11/2024 39,25 41,02 +1,66% 38,82 41,02 40,00 40,60 41,02 4.756 206.131.969
5/11/2024 41,00 40,35 -1,30% 40,00 41,20 40,35 40,35 40,45 3.022 151.538.346
4/11/2024 40,15 40,88 +2,51% 40,15 41,32 40,93 40,78 40,88 2.821 152.504.395
1/11/2024 41,18 39,88 -2,66% 39,70 41,44 40,12 39,87 39,88 5.392 264.612.707
31/10/2024 41,21 40,97 -0,82% 40,66 41,44 40,93 40,97 41,08 3.524 155.736.749
30/10/2024 40,95 41,31 +1,90% 40,60 41,56 41,27 41,12 41,31 2.169 140.410.632
29/10/2024 41,28 40,54 -1,24% 39,93 41,49 40,30 40,54 40,55 7.168 311.065.571
28/10/2024 40,87 41,05 -1,46% 40,28 41,14 40,72 41,04 41,05 5.258 264.581.860
25/10/2024 42,11 41,66 -0,81% 41,37 42,47 41,73 41,65 41,66 3.088 102.750.973
24/10/2024 41,48 42,00 +1,92% 41,09 42,04 41,54 41,98 42,00 3.505 104.890.162
23/10/2024 41,46 41,21 -1,20% 40,94 41,72 41,25 41,11 41,21 3.523 164.562.315
22/10/2024 41,90 41,71 -0,48% 41,54 42,11 41,80 41,70 41,71 2.958 118.104.782
21/10/2024 42,66 41,91 -0,92% 41,55 42,96 41,97 41,91 41,92 7.927 209.250.966
18/10/2024 42,70 42,30 -0,68% 42,11 42,98 42,41 42,30 42,50 2.274 120.137.933
17/10/2024 42,81 42,59 -0,56% 42,34 43,17 42,56 42,59 42,76 2.535 123.482.512
16/10/2024 43,35 42,83 -1,38% 42,57 43,65 42,96 42,79 42,83 3.493 139.433.531
15/10/2024 42,28 43,43 -0,16% 41,75 43,43 42,77 43,35 43,43 4.022 174.719.429
14/10/2024 44,10 43,50 -1,81% 43,50 44,25 43,81 43,50 43,54 4.996 141.178.142
11/10/2024 44,81 44,30 -1,29% 44,11 44,81 44,39 44,30 44,40 2.269 108.127.276
10/10/2024 43,84 44,88 +2,44% 43,84 45,03 44,55 44,80 44,90 2.933 141.513.225
9/10/2024 44,18 43,81 -0,70% 43,57 44,36 43,91 43,81 44,06 4.159 154.060.164
8/10/2024 44,19 44,12 -3,35% 43,93 44,68 44,30 44,12 44,24 3.514 167.355.423
7/10/2024 44,81 45,65 +1,78% 44,59 45,65 45,18 45,42 45,65 4.137 156.876.449
4/10/2024 44,67 44,85 +0,34% 44,04 44,91 44,49 44,70 44,85 3.598 117.190.482
3/10/2024 44,20 44,70 +0,90% 43,80 44,91 44,47 44,70 44,73 2.851 166.545.779
2/10/2024 44,74 44,30 +0,05% 44,22 45,67 44,79 44,24 44,30 4.073 214.160.594
1/10/2024 43,33 44,28 +1,89% 42,87 44,75 43,99 44,28 44,34 3.490 178.819.549
30/9/2024 44,00 43,46 +1,54% 43,10 44,20 43,45 43,46 43,53 1.929 124.786.708
26/9/2024 44,49 42,80 -4,80% 42,50 44,49 43,01 42,78 42,80 6.165 353.865.351
25/9/2024 46,40 44,96 -3,56% 44,74 46,80 45,33 44,96 45,05 3.296 179.922.054
24/9/2024 45,02 46,62 +4,27% 45,02 46,62 46,11 46,54 46,62 4.471 252.050.788
23/9/2024 44,20 44,71 +1,29% 43,81 45,00 44,53 44,71 44,75 5.906 185.283.553
20/9/2024 43,77 44,14 +0,39% 43,21 44,30 43,68 44,04 44,14 3.697 156.955.091
19/9/2024 43,78 43,97 +1,17% 42,95 44,35 43,63 43,93 43,97 2.694 185.388.263
18/9/2024 43,00 43,46 +0,18% 42,71 43,70 43,15 43,28 43,46 3.739 146.734.125
17/9/2024 42,79 43,38 +1,36% 42,57 43,41 43,03 43,32 43,38 2.626 127.747.790
16/9/2024 43,44 42,80 -1,43% 42,80 43,78 43,10 42,80 42,90 4.479 179.370.355
13/9/2024 42,95 43,42 +2,65% 42,55 43,89 43,39 43,42 43,50 2.879 155.858.756
12/9/2024 43,06 42,30 -0,82% 42,02 43,40 42,57 42,30 42,39 3.351 195.454.724
11/9/2024 42,69 42,65 +0,76% 42,27 43,26 42,75 42,60 42,65 3.850 240.216.723
10/9/2024 41,61 42,33 +0,76% 40,57 42,39 41,42 42,32 42,33 6.582 304.024.551
9/9/2024 42,55 42,01 -1,06% 41,95 43,58 42,26 42,00 42,01 5.906 206.368.564
6/9/2024 43,75 42,46 -2,73% 42,43 43,90 43,03 42,46 42,48 4.645 233.064.235
5/9/2024 43,87 43,65 -0,34% 43,65 44,61 43,89 43,65 43,70 3.118 162.025.373
4/9/2024 44,60 43,80 -1,24% 43,80 44,93 44,31 43,79 43,80 5.520 294.375.432
3/9/2024 46,65 44,35 -5,03% 44,30 46,69 44,98 44,33 44,35 6.972 319.387.857
2/9/2024 46,85 46,70 -0,19% 46,28 47,12 46,61 46,66 46,70 3.258 127.502.406
30/8/2024 46,66 46,79 -0,02% 46,04 46,96 46,51 46,71 46,79 2.717 137.363.346
29/8/2024 47,36 46,80 -0,95% 46,42 47,44 46,81 46,76 46,80 4.001 125.002.838
28/8/2024 47,25 47,25 -1,30% 46,69 47,67 47,15 47,20 47,25 2.608 135.629.994
27/8/2024 47,25 47,87 +1,06% 47,05 47,88 47,50 47,76 47,87 2.682 101.214.178
26/8/2024 47,58 47,37 +0,79% 47,25 48,47 47,76 47,37 47,49 3.417 158.363.155
23/8/2024 47,23 47,00 -0,21% 46,92 47,62 47,19 47,00 47,12 2.137 123.610.724
22/8/2024 46,84 47,10 +0,56% 46,54 47,22 46,93 46,86 47,10 2.952 150.095.444
21/8/2024 47,87 46,84 -2,19% 46,75 48,23 47,25 46,84 46,93 4.825 170.229.305
20/8/2024 48,00 47,89 -0,23% 47,33 48,21 47,77 47,87 47,89 3.743 138.086.026
19/8/2024 49,20 48,00 -2,68% 47,64 49,60 48,26 48,00 48,09 9.934 214.709.110
16/8/2024 48,86 49,32 +0,16% 47,77 49,70 48,62 49,30 49,32 2.962 134.544.475
15/8/2024 49,60 49,24 -0,87% 48,79 50,09 49,32 49,00 49,24 3.733 138.275.509
14/8/2024 49,20 49,67 +0,96% 48,85 49,88 49,45 49,67 49,70 2.622 162.136.157
13/8/2024 48,70 49,20 +1,51% 48,50 49,38 49,00 49,04 49,20 1.965 132.013.825
12/8/2024 47,77 48,47 +1,19% 47,72 48,86 48,33 48,47 48,70 3.440 147.839.023
9/8/2024 46,36 47,90 +3,52% 46,21 49,12 48,28 47,89 47,90 3.292 186.627.636
8/8/2024 44,55 46,27 +2,59% 44,55 46,45 45,72 46,15 46,29 1.846 118.027.102
7/8/2024 44,75 45,10 +4,45% 44,21 45,37 44,84 45,00 45,10 2.823 140.113.570
6/8/2024 44,27 43,18 -3,72% 43,18 44,31 43,77 43,18 43,30 4.694 207.093.717
5/8/2024 44,92 44,85 -2,18% 44,01 45,57 44,93 44,85 45,13 4.999 176.817.509
2/8/2024 47,96 45,85 -4,48% 45,84 47,99 46,43 45,85 45,93 3.281 163.554.905
1/8/2024 48,16 48,00 -0,23% 47,55 49,13 48,49 47,99 48,00 4.103 178.683.418
31/7/2024 47,70 48,11 +2,58% 47,34 48,16 47,67 47,82 48,11 2.750 120.245.783
30/7/2024 47,18 46,90 -0,64% 46,88 48,16 47,45 46,90 47,11 2.356 106.620.909
29/7/2024 47,53 47,20 -0,69% 46,93 48,65 47,61 47,20 47,26 2.879 144.008.000
26/7/2024 45,83 47,53 +3,66% 45,83 47,88 47,10 47,53 47,72 2.983 175.652.688
25/7/2024 45,95 45,85 -0,86% 45,00 45,95 45,57 45,85 45,87 1.830 96.440.239
24/7/2024 43,86 46,25 +5,47% 43,85 46,28 45,37 46,15 46,25 3.960 159.742.995
23/7/2024 44,69 43,85 -1,90% 43,62 44,69 44,02 43,85 43,88 4.643 137.660.031
22/7/2024 45,29 44,70 -1,37% 44,70 45,36 44,95 44,70 44,86 6.695 119.665.609
19/7/2024 45,57 45,32 +0,04% 45,12 45,76 45,40 45,32 45,41 5.405 82.134.444
18/7/2024 46,07 45,30 -1,52% 45,10 46,70 45,77 45,30 45,33 3.382 120.899.490
17/7/2024 45,50 46,00 +1,08% 45,49 46,10 45,82 45,82 46,00 2.311 92.447.168
16/7/2024 46,15 45,51 -2,13% 45,51 46,40 45,91 45,51 45,75 2.850 101.656.490
15/7/2024 45,59 46,50 +1,55% 45,53 46,80 46,28 46,50 46,11 3.563 129.396.092
12/7/2024 45,36 45,79 +0,73% 45,36 45,97 45,72 45,78 45,79 2.170 91.290.685
11/7/2024 45,46 45,46 -0,85% 44,89 45,75 45,22 45,46 45,47 3.323 108.758.611
10/7/2024 45,41 45,85 +0,99% 44,83 45,87 45,37 45,41 45,85 3.194 105.931.611
9/7/2024 45,29 45,40 +0,22% 44,79 45,65 45,28 45,40 45,45 2.394 97.264.059
8/7/2024 46,40 45,30 -2,77% 45,05 46,60 45,55 45,30 45,32 3.231 127.421.275
5/7/2024 46,40 46,59 +0,65% 45,88 46,64 46,23 46,52 46,59 4.204 110.773.852
4/7/2024 46,07 46,29 +0,33% 45,45 46,84 46,22 46,29 46,32 2.862 152.985.765
3/7/2024 45,74 46,14 +0,74% 45,68 46,65 46,29 46,13 46,14 2.970 134.654.894
2/7/2024 45,20 45,80 +1,24% 45,10 46,28 45,91 45,80 45,84 4.326 176.833.490
1/7/2024 43,76 45,24 +3,41% 43,76 45,52 44,63 45,20 45,24 4.779 188.469.726
28/6/2024 43,31 43,75 +1,32% 43,15 44,15 43,82 43,75 43,94 6.446 147.389.922
27/6/2024 43,39 43,18 -0,05% 42,59 43,58 43,03 43,18 43,34 2.527 122.516.276
26/6/2024 41,99 43,20 +3,03% 41,77 43,38 42,89 43,19 43,20 2.975 144.543.446
25/6/2024 42,11 41,93 -0,64% 41,57 42,24 41,89 41,93 41,99 2.658 87.780.154
24/6/2024 41,33 42,20 +2,08% 41,26 42,29 41,87 42,15 42,20 5.625 114.735.593
21/6/2024 41,07 41,34 +0,71% 40,90 41,73 41,32 41,32 41,34 4.960 101.296.705
20/6/2024 41,41 41,05 -0,36% 40,90 41,89 41,23 40,99 41,05 3.138 103.893.993
19/6/2024 41,25 41,20 +0,02% 40,67 41,75 41,10 41,20 41,37 2.822 105.305.245
18/6/2024 41,72 41,19 -1,39% 41,11 42,03 41,46 41,18 41,19 4.196 126.981.982
17/6/2024 42,00 41,77 -0,67% 41,27 42,28 41,78 41,76 41,77 3.442 126.275.610
14/6/2024 42,09 42,05 +0,12% 41,72 42,33 42,00 42,04 42,05 2.511 93.947.467
13/6/2024 42,64 42,00 -1,29% 41,78 42,96 42,16 42,00 42,15 2.951 110.743.584
12/6/2024 42,64 42,55 +0,14% 42,53 43,47 42,99 42,55 43,00 3.843 177.280.678
11/6/2024 40,81 42,49 +4,40% 40,81 42,77 42,19 42,49 42,53 4.340 167.564.755
10/6/2024 40,01 40,70 +2,01% 39,98 41,36 40,86 40,70 40,77 4.317 167.737.847
7/6/2024 39,85 39,90 -0,62% 39,50 40,58 40,00 39,89 39,90 4.615 168.786.105
6/6/2024 40,14 40,15 +0,38% 39,81 40,47 40,11 40,14 39,95 4.343 211.532.213
5/6/2024 41,01 40,00 -2,65% 39,92 41,68 40,65 40,00 40,13 4.489 196.984.635
4/6/2024 40,92 41,09 -0,02% 39,31 41,09 40,19 41,06 41,09 6.938 322.703.624
3/6/2024 41,69 41,10 -1,06% 40,73 42,00 41,25 41,10 41,15 7.317 249.907.207
31/5/2024 42,27 41,54 -2,21% 41,40 42,59 41,80 41,50 41,54 4.763 206.713.516
29/5/2024 43,18 42,48 -1,87% 41,97 43,18 42,35 42,46 42,48 5.415 232.546.104
28/5/2024 44,00 43,29 -0,94% 43,10 44,32 43,64 43,29 43,35 3.511 129.666.407
27/5/2024 43,47 43,70 +0,23% 43,47 43,96 43,70 43,69 43,71 3.505 109.595.595
24/5/2024 44,65 43,60 -1,96% 43,35 44,88 43,91 43,60 43,70 4.657 146.611.937
23/5/2024 44,39 44,47 +0,57% 43,82 44,62 44,25 44,47 44,56 3.315 133.014.862
22/5/2024 45,90 44,22 -3,81% 43,88 45,93 44,61 44,22 44,35 4.903 241.019.867
21/5/2024 47,40 45,97 -3,32% 45,70 47,45 46,27 45,97 45,98 4.706 179.871.969
20/5/2024 47,55 47,55 -1,76% 47,50 48,40 47,81 47,53 47,55 5.746 138.252.608
17/5/2024 47,40 48,40 +2,00% 47,37 48,44 47,81 48,29 48,40 3.079 102.310.468
16/5/2024 47,00 47,45 +0,96% 46,70 47,97 47,43 47,37 47,56 2.869 106.828.610
15/5/2024 45,95 47,00 +1,82% 45,95 47,25 46,85 46,96 47,00 4.565 133.659.227
14/5/2024 46,30 46,16 -0,47% 44,92 46,80 45,79 46,16 46,20 5.074 182.797.590
13/5/2024 47,00 46,38 -1,32% 46,29 47,63 46,85 46,38 46,57 3.330 121.618.215
10/5/2024 46,78 47,00 +0,43% 46,60 47,30 47,05 47,00 47,20 2.857 83.303.240
9/5/2024 46,55 46,80 +0,54% 45,84 47,28 46,66 46,80 46,90 3.378 145.591.609
8/5/2024 47,10 46,55 -1,21% 46,53 47,80 47,26 46,55 46,66 3.198 132.822.509
7/5/2024 47,17 47,12 +0,06% 46,65 47,42 47,01 47,05 47,12 3.403 124.947.089
6/5/2024 46,95 47,09 +0,73% 46,62 47,77 47,28 47,09 47,21 2.866 137.000.256
3/5/2024 47,55 46,75 -1,56% 46,29 47,77 46,82 46,68 46,79 5.248 205.154.775
2/5/2024 48,09 47,49 -1,06% 47,24 48,09 47,62 47,49 47,52 4.064 149.474.778
30/4/2024 49,43 48,00 -3,21% 48,00 49,43 48,38 48,00 48,10 3.568 138.491.980
29/4/2024 49,21 49,59 +1,06% 48,85 49,59 49,21 49,42 49,59 3.009 113.784.061
26/4/2024 49,40 49,07 -0,53% 48,99 49,92 49,32 49,07 49,15 2.503 106.357.094
25/4/2024 48,40 49,33 +2,30% 47,78 49,53 48,73 48,99 49,33 2.588 108.947.671
24/4/2024 49,13 48,22 -1,79% 48,13 49,35 48,56 48,22 48,33 2.430 109.844.214
23/4/2024 47,70 49,10 +2,96% 47,40 49,10 48,32 49,10 49,12 2.516 117.678.090
22/4/2024 48,80 47,69 -2,33% 47,69 48,82 48,32 47,69 48,00 5.070 139.706.358
19/4/2024 49,24 48,83 -0,75% 48,15 49,51 48,85 48,83 48,90 3.015 127.361.238
18/4/2024 48,60 49,20 +1,36% 48,60 49,84 49,32 49,20 49,25 2.174 128.558.838
17/4/2024 49,85 48,54 -2,69% 48,40 49,85 48,85 48,54 48,75 3.709 173.342.862
16/4/2024 50,10 49,88 -0,48% 49,24 50,30 49,73 49,74 49,88 2.741 148.206.505
15/4/2024 50,86 50,12 -1,44% 49,88 51,02 50,41 50,12 50,17 3.291 147.082.233
12/4/2024 50,60 50,85 +1,70% 50,44 52,10 51,23 50,65 50,85 4.305 240.993.316
11/4/2024 50,19 50,00 -0,44% 49,50 50,47 50,00 49,99 50,00 2.138 116.740.568
10/4/2024 49,83 50,22 +1,25% 49,37 50,58 49,91 50,10 50,22 2.823 123.640.239
9/4/2024 49,65 49,60 -0,22% 48,91 49,97 49,34 49,60 49,70 3.167 132.601.526
8/4/2024 50,40 49,71 -1,58% 49,38 50,64 49,87 49,67 49,71 3.719 156.918.238
5/4/2024 49,97 50,51 +0,78% 49,12 50,96 50,24 50,51 50,57 2.915 177.516.542
4/4/2024 49,30 50,12 +1,46% 49,17 50,86 50,29 50,05 50,12 3.739 253.120.197
3/4/2024 49,07 49,40 +0,43% 48,92 49,70 49,33 49,15 49,40 2.945 164.062.129
2/4/2024 48,66 49,19 +1,55% 48,51 49,28 49,01 49,16 49,19 3.573 163.181.305
1/4/2024 48,76 48,44 -0,31% 48,14 48,99 48,50 48,38 48,44 3.463 163.050.430
28/3/2024 47,53 48,59 +3,40% 47,53 49,09 48,34 48,58 48,59 3.166 173.385.971
27/3/2024 47,05 46,99 -1,05% 46,65 47,44 47,00 46,99 47,00 2.372 106.587.729
26/3/2024 47,67 47,49 -0,02% 47,10 48,54 47,51 47,10 47,49 2.510 125.103.079
25/3/2024 47,00 47,50 +1,71% 46,34 48,08 47,33 47,50 47,69 3.729 168.212.344
22/3/2024 47,19 46,70 -1,44% 46,45 47,39 46,77 46,65 46,70 2.454 115.017.461
21/3/2024 47,45 47,38 -0,23% 47,01 48,29 47,52 47,16 47,38 2.896 149.191.794
20/3/2024 49,16 47,49 -3,67% 46,96 49,16 47,59 47,48 47,49 5.310 251.508.131
19/3/2024 47,76 49,30 +3,14% 47,53 49,66 48,86 49,05 49,30 3.808 192.252.736
18/3/2024 47,85 47,80 0,00% 46,92 48,30 47,57 47,58 47,80 3.692 134.923.702
15/3/2024 48,38 47,80 -1,54% 46,96 48,61 47,60 47,67 47,80 3.037 144.634.361
14/3/2024 48,85 48,55 -1,12% 48,43 49,68 48,93 48,55 48,68 3.503 181.561.822
13/3/2024 47,50 49,10 +3,63% 47,50 49,16 48,69 49,00 49,10 4.793 245.480.268
12/3/2024 45,10 47,38 +5,15% 45,00 47,94 46,76 47,36 47,38 6.072 293.027.540
11/3/2024 43,94 45,06 +0,58% 43,84 45,60 44,95 44,98 45,06 4.013 178.066.470
8/3/2024 43,35 44,80 +3,06% 43,30 45,44 44,67 0,00 0,00 4.163 196.400.476
7/3/2024 43,59 43,47 -0,96% 43,42 43,96 43,63 43,47 43,60 2.543 95.561.930
6/3/2024 44,20 43,89 -0,48% 43,30 44,77 44,09 43,89 43,90 3.552 162.393.260
5/3/2024 44,11 44,10 0,00% 43,83 44,40 44,11 44,10 44,34 2.543 105.435.405
4/3/2024 44,35 44,10 -0,88% 44,10 44,69 44,39 44,10 44,35 2.697 106.929.490
1/3/2024 44,00 44,49 +1,11% 44,00 45,08 44,65 44,49 44,70 3.480 149.820.454
29/2/2024 44,50 44,00 -0,77% 43,71 44,60 43,96 43,86 44,00 3.843 134.437.712
28/2/2024 45,10 44,34 -2,55% 44,03 45,17 44,44 44,31 44,34 4.982 171.425.216
27/2/2024 45,86 45,50 -1,09% 44,80 46,15 45,37 45,38 45,50 3.465 163.134.546
26/2/2024 45,70 46,00 +0,44% 45,34 46,49 46,01 45,90 46,00 2.757 113.072.863
23/2/2024 46,77 45,80 -2,32% 45,43 46,94 46,06 0,00 0,00 2.839 118.153.753
22/2/2024 47,00 46,89 -0,66% 46,60 47,77 47,04 46,89 47,06 2.754 153.885.487
21/2/2024 45,99 47,20 +2,63% 45,70 47,37 46,90 46,91 47,20 3.248 167.500.251
20/2/2024 45,80 45,99 +0,24% 45,36 46,84 46,23 45,99 46,08 3.522 163.339.417
19/2/2024 45,42 45,88 +0,92% 44,89 45,95 45,36 45,58 45,88 2.906 128.037.580
16/2/2024 44,58 45,46 +1,65% 44,39 45,67 45,22 45,33 45,46 3.168 160.739.556
15/2/2024 42,60 44,72 +5,47% 41,89 44,72 43,42 44,70 44,72 4.097 179.350.581
14/2/2024 42,36 42,40 +0,31% 41,92 42,66 42,27 42,40 42,63 1.914 84.026.509
9/2/2024 43,50 42,27 -2,04% 42,06 43,50 42,53 0,00 0,00 4.606 169.463.795
8/2/2024 43,97 43,15 -1,71% 42,77 44,22 43,51 43,15 43,50 3.242 111.253.984
7/2/2024 43,70 43,90 +0,46% 43,11 44,40 44,00 43,90 44,00 3.163 139.117.236
6/2/2024 42,10 43,70 +3,80% 42,05 43,79 43,02 43,53 43,70 3.236 128.010.059
5/2/2024 42,19 42,10 -0,14% 41,89 42,60 42,23 42,10 42,48 4.060 136.833.518
2/2/2024 43,15 42,16 -2,27% 41,65 43,26 42,14 42,16 42,34 6.254 250.905.163
1/2/2024 43,99 43,14 -1,93% 42,84 44,30 43,61 43,00 43,14 3.871 153.941.716
31/1/2024 43,90 43,99 -0,27% 43,76 44,75 44,25 43,90 43,99 2.807 130.049.766
30/1/2024 44,56 44,11 -1,96% 43,51 44,58 43,91 44,11 44,28 5.116 160.349.408
29/1/2024 45,60 44,99 -0,90% 44,22 45,76 44,79 44,79 44,99 3.462 131.455.468
26/1/2024 44,70 45,40 +1,11% 44,27 45,40 44,88 45,39 45,40 2.541 108.328.536
25/1/2024 44,72 44,90 +1,01% 44,34 44,98 44,67 44,75 44,90 2.044 107.776.873
24/1/2024 44,33 44,45 -0,31% 44,13 45,05 44,49 44,45 44,50 2.857 129.676.968
23/1/2024 44,15 44,59 +1,25% 44,00 44,59 44,29 44,33 44,59 2.581 136.351.323
22/1/2024 44,59 44,04 -1,26% 43,82 44,78 44,24 44,00 44,07 3.529 136.569.263
19/1/2024 44,76 44,60 -0,25% 44,30 44,86 44,56 44,60 44,65 2.912 113.418.907
18/1/2024 45,20 44,71 -1,08% 44,44 45,52 44,89 44,71 44,93 2.841 142.758.799
17/1/2024 45,59 45,20 -1,74% 44,30 45,59 44,74 45,07 45,20 4.798 234.907.787
16/1/2024 47,00 46,00 -1,92% 45,71 47,18 46,14 45,97 46,00 3.814 158.490.647
15/1/2024 46,00 46,90 +1,96% 45,60 47,15 46,55 46,90 47,09 3.197 146.095.312
12/1/2024 46,30 46,00 +1,10% 45,93 46,80 46,40 46,00 46,15 3.094 147.641.911
11/1/2024 44,88 45,50 +2,25% 44,56 45,87 45,45 45,50 45,64 4.053 172.423.167
10/1/2024 46,28 44,50 -4,30% 43,95 46,50 44,62 44,28 44,50 6.257 317.788.577
9/1/2024 45,91 46,50 +1,57% 45,48 46,50 46,02 46,30 46,50 3.798 137.461.098
8/1/2024 45,83 45,78 -0,26% 44,23 45,83 45,01 45,78 45,79 5.320 223.547.830
5/1/2024 46,27 45,90 -1,33% 45,71 46,94 46,36 45,90 46,00 3.228 138.840.013
4/1/2024 46,90 46,52 -0,81% 46,01 47,20 46,63 46,13 46,52 2.428 134.407.942
3/1/2024 45,35 46,90 +2,63% 45,25 47,53 46,64 46,90 47,17 3.741 195.947.604
2/1/2024 46,50 45,70 -0,65% 45,20 46,69 46,00 45,53 45,70 3.201 159.392.777
28/12/2023 45,90 46,00 -0,20% 45,33 46,00 45,65 45,89 46,00 3.022 130.288.918
27/12/2023 46,00 46,09 +0,20% 45,70 46,70 46,22 45,84 46,09 2.695 116.997.909
26/12/2023 45,48 46,00 +1,14% 45,48 46,38 46,08 46,00 46,10 2.806 125.704.080
22/12/2023 45,22 45,48 +1,18% 45,11 45,74 45,46 45,33 45,48 2.200 105.640.680
21/12/2023 45,95 44,95 -1,40% 44,86 45,95 45,28 44,95 44,98 3.509 152.637.130
20/12/2023 46,99 45,59 -2,34% 45,34 46,99 46,07 45,57 45,59 3.787 157.388.665
19/12/2023 46,10 46,68 +1,59% 46,10 46,96 46,61 46,68 46,80 2.244 103.411.953
18/12/2023 46,15 45,95 -1,06% 45,95 47,40 46,60 45,95 46,20 3.408 150.178.553
15/12/2023 47,28 46,44 -2,23% 46,09 47,97 46,99 46,22 46,50 3.057 155.994.344
14/12/2023 46,59 47,50 +4,93% 46,00 47,50 46,76 47,32 47,50 4.652 222.718.905
13/12/2023 43,90 45,27 +3,40% 43,85 45,75 44,71 45,27 45,29 3.175 150.972.393
12/12/2023 44,70 43,78 -2,06% 43,48 45,00 43,91 43,68 43,78 3.291 146.131.080
11/12/2023 44,56 44,70 -0,02% 44,00 44,95 44,38 44,47 44,70 2.682 112.619.009
8/12/2023 42,80 44,71 +5,25% 42,26 44,77 43,72 44,50 44,71 4.418 222.441.192
7/12/2023 41,81 42,48 +2,48% 41,61 42,62 42,09 42,42 42,48 4.422 188.817.473
6/12/2023 42,98 41,45 -5,08% 41,19 43,00 41,97 41,45 41,49 6.909 415.258.206
5/12/2023 44,22 43,67 -1,20% 42,84 44,44 43,50 43,24 43,67 4.377 269.943.100
4/12/2023 44,54 44,20 -1,01% 43,75 44,55 44,11 44,20 44,36 5.737 213.477.541
1/12/2023 45,93 44,65 -2,72% 44,30 46,30 45,03 44,55 44,65 6.967 342.756.430
30/11/2023 46,01 45,90 0,00% 45,60 47,60 46,42 45,90 46,30 2.405 175.499.886
29/11/2023 46,52 45,90 -0,20% 45,64 46,68 46,08 45,90 45,91 2.645 122.770.824
28/11/2023 46,22 45,99 -0,67% 45,44 46,52 46,03 45,92 45,99 2.667 137.003.060
27/11/2023 47,00 46,30 -1,70% 45,64 47,40 46,33 46,15 46,30 2.575 157.751.378
24/11/2023 47,24 47,10 -0,59% 46,92 47,80 47,33 47,10 47,25 1.597 87.931.884
23/11/2023 47,10 47,38 -0,63% 46,83 47,38 47,09 47,32 47,38 1.737 89.948.032
22/11/2023 47,17 47,68 -0,48% 46,35 47,68 46,84 47,50 47,68 3.852 206.410.372
21/11/2023 47,28 47,91 +0,97% 46,73 48,16 47,52 47,91 48,10 2.279 115.966.957
20/11/2023 46,93 47,45 +2,20% 46,93 48,52 47,80 47,45 47,60 5.256 205.975.128
17/11/2023 45,83 46,43 +2,61% 45,57 46,90 46,17 46,30 46,43 4.150 202.827.856
16/11/2023 46,75 45,25 -3,56% 44,60 46,82 45,35 45,25 45,62 7.506 333.931.213
14/11/2023 46,30 46,92 +1,34% 46,00 47,33 46,98 46,92 47,24 2.875 125.537.722
13/11/2023 46,47 46,30 -0,24% 46,23 46,93 46,53 46,30 46,48 2.314 107.318.818
10/11/2023 44,73 46,41 +3,83% 44,73 46,89 46,18 46,27 46,41 2.888 129.075.790
9/11/2023 45,48 44,70 -1,43% 44,70 46,23 45,59 44,66 44,70 3.196 158.531.364
8/11/2023 46,60 45,35 -4,30% 45,28 46,71 45,88 45,35 45,60 3.356 197.073.133
7/11/2023 47,83 47,39 -1,27% 46,40 47,83 47,08 47,18 47,39 4.317 191.118.144
6/11/2023 48,23 48,00 -0,93% 47,78 48,69 48,13 48,00 48,10 2.927 161.531.350
3/11/2023 48,94 48,45 +0,33% 47,86 49,35 48,36 48,40 48,45 2.194 166.832.735
1/11/2023 48,50 48,29 +0,75% 48,02 49,00 48,54 48,10 48,29 4.436 180.526.745
31/10/2023 46,36 47,93 +3,59% 46,35 47,93 47,25 47,68 47,93 2.037 122.643.075
30/10/2023 47,40 46,27 -2,59% 46,22 47,99 46,85 46,27 46,30 3.328 134.576.927
27/10/2023 48,08 47,50 -1,08% 47,28 48,12 47,66 47,50 47,64 1.747 97.982.773
26/10/2023 47,77 48,02 -0,50% 47,35 48,15 47,83 48,00 48,02 1.918 119.032.865
25/10/2023 49,18 48,26 -1,19% 47,87 49,58 48,28 48,26 48,45 2.049 100.361.291
24/10/2023 48,88 48,84 +0,04% 48,50 49,73 49,02 48,84 49,18 1.891 109.400.404
23/10/2023 49,28 48,82 -2,16% 48,81 49,85 49,18 48,82 48,83 2.553 127.832.806
20/10/2023 49,94 49,90 -0,20% 49,20 50,22 49,69 49,85 49,90 2.686 106.082.376
19/10/2023 49,80 50,00 -0,58% 49,34 50,20 49,85 49,89 50,00 3.126 138.073.082
18/10/2023 50,53 50,29 +0,46% 50,05 51,34 50,60 50,12 50,29 3.577 213.799.753
17/10/2023 49,80 50,06 +0,46% 49,44 50,45 49,98 50,05 50,06 3.151 160.001.689
16/10/2023 50,00 49,83 -0,56% 48,96 50,44 49,57 49,83 49,85 3.847 199.087.731
13/10/2023 48,72 50,11 +5,32% 48,48 50,23 49,51 50,05 50,11 5.077 318.757.580
11/10/2023 48,24 47,58 -1,53% 47,18 48,25 47,70 47,52 47,58 2.681 125.251.086
10/10/2023 48,46 48,32 -0,37% 47,68 48,50 48,14 48,22 48,32 3.319 167.346.318
9/10/2023 45,56 48,50 +8,99% 45,56 48,50 47,37 48,49 48,50 6.157 290.913.490
6/10/2023 43,40 44,50 +1,46% 43,15 44,85 44,12 44,40 44,50 2.794 116.129.085
5/10/2023 43,80 43,86 0,00% 43,21 44,07 43,64 43,84 43,86 3.882 148.863.974
4/10/2023 44,97 43,86 -3,03% 43,70 45,09 44,20 43,85 43,86 4.674 218.651.627
3/10/2023 45,39 45,23 -0,07% 44,48 45,56 44,99 45,05 45,23 4.118 169.977.707
2/10/2023 47,10 45,26 -3,44% 45,22 47,45 45,92 45,25 45,26 5.080 191.356.099
29/9/2023 47,43 46,87 -0,70% 45,28 47,81 46,57 46,86 46,87 4.267 224.706.117
28/9/2023 48,30 47,20 -1,91% 47,15 48,50 47,91 47,20 47,29 2.488 108.858.402
27/9/2023 47,38 48,12 +2,38% 47,38 48,45 48,09 48,12 48,15 2.370 126.032.232
26/9/2023 47,02 47,00 +0,21% 46,15 47,09 46,75 46,82 47,00 2.501 93.610.110
25/9/2023 46,75 46,90 -0,04% 46,42 47,15 46,89 46,90 47,01 2.181 95.331.708
22/9/2023 47,00 46,92 +0,97% 46,21 47,35 46,65 46,63 46,92 2.672 133.001.009
21/9/2023 48,50 46,47 -4,64% 46,09 48,50 47,12 46,47 46,55 4.515 225.849.279
20/9/2023 48,50 48,73 +0,27% 48,35 49,52 49,13 48,73 48,86 2.502 120.503.694
19/9/2023 48,34 48,60 +0,73% 48,34 49,00 48,65 48,59 48,60 2.016 108.341.207
18/9/2023 49,16 48,25 -1,85% 47,82 49,81 48,81 48,25 48,50 2.987 158.843.360
15/9/2023 49,37 49,16 -0,28% 48,62 49,64 49,09 49,04 49,16 2.263 111.392.215
14/9/2023 48,82 49,30 +2,47% 48,61 49,39 49,07 49,22 49,30 2.957 155.933.655
13/9/2023 48,11 48,11 +0,06% 47,95 48,82 48,47 48,10 48,11 2.888 135.960.125
12/9/2023 48,09 48,08 +1,52% 47,85 48,70 48,22 48,06 48,08 2.428 128.722.449
11/9/2023 47,48 47,36 -0,08% 46,82 48,32 47,46 47,36 47,50 2.386 115.900.183
8/9/2023 46,71 47,40 +1,26% 46,37 47,55 47,10 47,37 47,40 2.210 96.831.892
6/9/2023 47,49 46,81 -1,12% 46,75 47,79 47,11 46,81 46,94 2.144 108.246.784
5/9/2023 46,39 47,34 +1,78% 46,29 48,89 47,74 47,34 47,52 3.665 216.185.979
4/9/2023 46,88 46,51 -0,96% 46,42 47,35 46,62 46,51 46,67 2.488 131.091.629
1/9/2023 46,68 46,96 +1,21% 46,22 47,50 46,79 46,96 46,97 3.202 176.350.120
31/8/2023 45,80 46,40 +1,24% 45,70 47,26 46,69 46,40 46,65 2.571 153.936.067
30/8/2023 45,92 45,83 +0,39% 45,45 46,10 45,78 45,73 45,83 1.969 109.792.857
29/8/2023 46,92 45,65 -2,14% 45,65 47,16 46,19 45,65 45,85 2.807 132.380.209
28/8/2023 46,38 46,65 +0,34% 46,24 46,85 46,60 46,65 46,67 1.963 94.801.317
25/8/2023 46,54 46,49 +1,24% 45,62 46,84 46,23 46,42 46,49 1.878 105.949.729
24/8/2023 45,99 45,92 +0,07% 45,44 46,49 46,03 45,92 45,97 2.082 101.733.696
23/8/2023 45,00 45,89 +1,53% 44,01 46,16 45,48 45,71 45,89 2.596 184.587.896
22/8/2023 44,75 45,20 +1,55% 44,68 45,45 45,08 45,04 45,20 1.843 103.571.091
21/8/2023 45,17 44,51 -1,20% 44,34 46,10 44,96 44,50 44,70 2.687 124.985.100
18/8/2023 45,14 45,05 -0,88% 44,54 45,38 44,95 45,00 45,05 2.852 129.283.468
17/8/2023 46,81 45,45 -1,56% 45,10 46,98 45,81 45,45 45,47 2.962 139.784.334
16/8/2023 47,00 46,17 -1,75% 45,85 47,55 46,70 45,99 46,17 2.839 154.018.315
15/8/2023 48,12 46,99 -3,43% 45,77 48,50 46,77 46,82 46,99 3.042 192.223.001
14/8/2023 48,36 48,66 +0,64% 47,77 48,66 48,23 48,48 48,66 2.529 113.216.699
11/8/2023 47,51 48,35 +2,00% 47,51 48,64 48,20 48,23 48,35 2.787 148.856.159
10/8/2023 48,12 47,40 -1,56% 46,97 48,52 47,43 47,24 47,40 3.053 132.974.833
9/8/2023 48,17 48,15 +0,82% 47,70 48,63 48,17 48,08 48,15 2.329 124.870.344
8/8/2023 47,23 47,76 -0,29% 46,63 47,95 47,36 47,70 47,76 2.775 134.382.737
7/8/2023 47,60 47,90 +1,14% 46,92 48,20 47,58 47,85 47,90 3.067 148.484.299
4/8/2023 47,10 47,36 +1,20% 47,10 49,06 48,12 47,36 47,50 3.917 237.245.696
3/8/2023 46,09 46,80 +3,59% 46,09 47,38 46,99 46,80 47,12 3.935 233.323.856
2/8/2023 46,20 45,18 -2,14% 44,77 46,20 45,24 45,18 45,28 2.887 148.302.826
1/8/2023 45,62 46,17 +1,47% 44,95 46,17 45,43 45,82 46,17 3.443 162.313.488
31/7/2023 45,50 45,50 +0,55% 45,22 46,52 45,78 45,50 45,68 2.904 134.555.780
28/7/2023 45,10 45,25 +0,11% 44,71 45,89 45,03 45,22 45,28 2.324 105.607.280
27/7/2023 45,81 45,20 -0,92% 44,90 46,45 45,49 45,17 45,20 2.505 127.982.382
26/7/2023 44,50 45,62 +1,38% 44,15 45,67 44,81 45,59 45,62 3.586 170.873.945
25/7/2023 46,19 45,00 -2,41% 44,85 46,46 45,40 45,00 45,02 3.803 204.287.199
24/7/2023 45,42 46,11 +1,81% 45,29 46,11 45,85 46,10 46,11 2.926 147.303.760
21/7/2023 44,47 45,29 +2,21% 44,37 45,50 45,12 45,29 45,38 3.578 153.705.733
20/7/2023 44,15 44,31 +0,70% 44,03 44,53 44,28 44,12 44,31 3.140 132.692.707
19/7/2023 43,27 44,00 +1,64% 43,24 44,18 43,81 43,96 44,00 3.956 198.985.244
18/7/2023 42,69 43,29 +3,24% 42,34 43,55 43,09 43,05 43,29 4.335 231.689.937
17/7/2023 41,00 41,93 +0,60% 40,51 42,10 41,56 41,93 41,96 3.537 137.213.447
14/7/2023 42,76 41,68 -2,27% 41,20 43,06 42,16 41,64 41,68 3.332 178.981.579
13/7/2023 41,79 42,65 +2,65% 41,75 43,40 42,63 42,65 42,68 4.282 233.349.511
12/7/2023 41,00 41,55 +2,19% 40,75 41,79 41,40 41,45 41,55 3.281 154.135.889
11/7/2023 39,49 40,66 +2,55% 39,10 40,99 40,19 40,60 40,66 3.726 154.535.332
10/7/2023 39,32 39,65 +0,79% 39,20 39,90 39,60 39,63 39,65 2.134 108.170.723
7/7/2023 38,16 39,34 +3,25% 38,14 39,70 39,18 39,34 39,43 3.819 156.187.606
6/7/2023 38,62 38,10 -1,37% 37,90 38,86 38,26 38,08 38,10 2.561 121.172.316
5/7/2023 38,50 38,63 +1,39% 38,22 39,16 38,83 38,62 38,63 4.379 201.385.228
4/7/2023 37,43 38,10 +1,52% 37,43 38,53 38,16 38,06 38,10 2.894 127.143.444
3/7/2023 37,08 37,53 +1,43% 37,08 38,66 37,89 37,50 37,53 3.829 165.852.446
30/6/2023 36,36 37,00 +2,35% 36,30 37,70 37,07 37,00 37,19 3.406 154.216.360
29/6/2023 36,10 36,15 -0,36% 35,97 36,50 36,14 36,15 36,20 2.576 87.044.667
28/6/2023 35,75 36,28 +0,92% 35,69 36,52 36,25 36,28 36,36 2.546 105.257.296
27/6/2023 37,02 35,95 -3,23% 35,15 37,04 35,76 35,94 35,95 6.688 226.861.281
26/6/2023 38,21 37,15 -2,62% 37,14 38,55 37,63 37,14 37,15 3.477 134.779.111
23/6/2023 38,30 38,15 -0,37% 37,25 38,30 37,77 38,15 38,20 3.042 138.526.401
22/6/2023 38,30 38,29 -0,55% 37,00 38,37 37,97 38,29 38,36 3.066 166.350.082
21/6/2023 36,04 38,50 +6,09% 36,04 38,76 37,62 38,45 38,50 5.830 261.852.677
20/6/2023 36,05 36,29 +0,81% 35,05 36,29 35,75 36,15 36,29 4.107 143.585.934
19/6/2023 36,27 36,00 -0,28% 35,71 36,46 36,04 36,00 36,04 3.094 126.826.635
16/6/2023 35,50 36,10 +1,40% 35,18 36,35 35,79 36,10 36,14 4.058 167.120.497
15/6/2023 35,40 35,60 +0,59% 35,19 35,74 35,48 35,50 35,60 4.729 151.710.207
14/6/2023 34,39 35,39 +2,91% 34,30 35,40 35,03 35,38 35,39 5.750 190.124.672
13/6/2023 33,58 34,39 +3,90% 33,20 34,42 34,01 34,35 34,39 6.059 210.654.260
12/6/2023 34,50 33,10 -3,78% 32,93 34,65 33,38 33,10 33,15 9.855 382.983.567
9/6/2023 34,86 34,40 -1,26% 34,29 35,21 34,66 34,40 34,45 5.054 190.630.111
7/6/2023 34,34 34,84 +1,60% 34,30 35,13 34,67 34,77 34,84 4.034 195.943.351
6/6/2023 35,35 34,29 -3,22% 34,03 35,36 34,49 34,29 34,30 6.511 266.965.338
5/6/2023 35,90 35,43 +0,11% 34,69 36,00 35,31 35,42 35,44 3.735 172.905.868
2/6/2023 34,53 35,39 +3,48% 34,52 35,50 35,11 35,25 35,39 3.764 165.520.964
1/6/2023 34,19 34,20 -0,29% 33,68 34,53 34,06 34,18 34,20 4.052 160.289.425
31/5/2023 33,65 34,30 +0,26% 33,40 34,30 33,96 34,15 34,30 2.388 102.137.896
30/5/2023 35,24 34,21 -3,36% 33,58 35,31 34,32 34,20 34,21 3.945 174.989.782
29/5/2023 35,35 35,40 -0,31% 35,06 35,53 35,37 35,32 35,40 1.815 72.317.460
26/5/2023 35,70 35,51 -0,25% 35,20 36,33 35,64 35,23 35,51 2.262 103.092.590
25/5/2023 36,08 35,60 -0,89% 35,10 36,33 35,62 35,60 35,67 2.477 123.514.613
24/5/2023 36,29 35,92 -0,72% 35,82 36,80 36,19 35,92 35,95 2.185 103.920.458
23/5/2023 36,19 36,18 -0,33% 36,00 36,75 36,47 36,14 36,18 2.036 92.650.064
22/5/2023 36,90 36,30 -1,89% 36,00 37,30 36,42 36,30 36,32 2.960 154.783.928
19/5/2023 36,72 37,00 +1,82% 36,58 37,33 36,98 36,86 37,00 3.350 156.541.544
18/5/2023 36,50 36,34 -0,30% 35,62 36,60 36,17 36,30 36,34 2.550 130.463.812
17/5/2023 34,86 36,45 +5,47% 34,85 36,49 35,72 36,45 36,46 3.318 151.699.658
16/5/2023 34,47 34,56 +0,03% 34,29 35,09 34,71 34,54 34,56 2.291 100.784.657
15/5/2023 34,50 34,55 +0,44% 34,42 34,96 34,68 34,50 34,55 2.066 84.027.923
12/5/2023 34,79 34,40 -1,21% 34,32 35,13 34,64 34,40 34,52 2.196 88.005.064
11/5/2023 34,46 34,82 +0,61% 33,94 35,06 34,46 34,75 34,82 2.662 105.263.880
10/5/2023 34,64 34,61 -0,17% 34,12 34,82 34,54 34,61 34,65 2.460 105.459.639
9/5/2023 34,54 34,67 +0,49% 33,74 34,94 34,53 34,54 34,67 2.839 128.904.329
8/5/2023 34,42 34,50 +0,38% 34,42 35,13 34,71 34,50 34,67 2.462 114.068.955
5/5/2023 33,40 34,37 +4,63% 33,11 34,37 33,93 34,35 34,37 2.864 130.226.253
4/5/2023 34,50 32,85 -4,23% 32,36 34,60 32,99 32,82 32,85 5.725 224.354.520
3/5/2023 33,79 34,30 +1,81% 33,02 34,34 33,89 34,30 34,34 2.588 142.199.884
2/5/2023 34,75 33,69 -2,71% 32,87 34,80 33,57 33,66 33,69 4.540 153.375.675
28/4/2023 33,64 34,63 +2,76% 33,52 35,06 34,07 34,63 34,65 2.330 137.813.818
27/4/2023 33,72 33,70 +0,48% 33,17 35,10 33,52 33,66 33,70 4.453 289.080.292
26/4/2023 34,82 33,54 -3,15% 33,42 35,19 34,02 33,53 33,54 2.914 145.988.857
25/4/2023 35,20 34,63 -1,06% 34,38 35,62 34,88 34,63 34,70 2.047 115.567.953
24/4/2023 34,93 35,00 +3,09% 34,80 35,31 35,05 34,99 35,00 2.262 81.250.476
20/4/2023 34,15 33,95 -0,61% 33,84 34,64 34,18 33,93 33,95 2.335 101.301.403
19/4/2023 35,10 34,16 -3,12% 33,78 35,45 34,25 34,16 34,22 3.653 125.569.704
18/4/2023 36,26 35,26 -2,60% 35,07 36,48 35,47 35,26 35,50 2.734 151.755.001
17/4/2023 36,70 36,20 -1,39% 35,94 36,80 36,26 36,20 36,23 2.368 111.029.145
14/4/2023 36,51 36,71 +0,69% 36,14 36,98 36,56 36,69 36,71 1.891 96.732.279
13/4/2023 36,58 36,46 0,00% 36,41 37,17 36,72 36,45 36,46 2.125 100.846.238
12/4/2023 35,89 36,46 +1,93% 35,77 37,08 36,35 36,45 36,46 4.165 257.414.442
11/4/2023 35,01 35,77 +2,70% 34,85 35,84 35,41 35,58 35,77 4.216 257.947.604
10/4/2023 34,94 34,83 -0,46% 34,64 35,22 34,93 34,80 34,83 2.725 141.531.241
6/4/2023 33,89 34,99 +4,07% 33,75 35,12 34,65 34,86 34,99 4.042 214.361.300
5/4/2023 33,81 33,62 -0,50% 32,49 33,88 33,14 33,56 33,62 3.448 157.356.946
4/4/2023 34,00 33,79 +3,97% 32,88 34,51 33,67 33,75 33,79 4.462 248.656.210
3/4/2023 32,65 32,50 +3,83% 31,30 33,20 32,54 32,45 32,50 5.323 230.855.232
31/3/2023 32,30 31,30 -3,07% 31,02 32,47 31,64 31,29 31,30 4.383 206.012.648
30/3/2023 32,33 32,29 +0,91% 32,02 32,77 32,29 32,25 32,29 3.537 209.400.361
29/3/2023 32,10 32,00 -0,31% 31,25 32,72 31,94 31,95 32,00 1.963 96.283.354
28/3/2023 31,62 32,10 +1,74% 31,15 32,19 31,83 31,84 32,10 2.147 103.164.709
27/3/2023 30,77 31,55 +3,99% 30,65 31,80 31,25 31,55 31,68 1.933 90.613.471
24/3/2023 29,85 30,34 +1,40% 29,03 30,40 29,88 30,11 30,34 2.325 114.749.472
23/3/2023 31,40 29,92 -4,13% 29,36 31,99 30,34 29,90 29,92 3.138 125.551.882
22/3/2023 31,70 31,21 -1,55% 31,10 32,13 31,47 31,21 31,29 1.738 75.037.562
21/3/2023 31,42 31,70 +2,36% 31,05 31,89 31,50 31,69 31,70 2.874 98.092.035
20/3/2023 31,30 30,97 -1,09% 30,70 31,71 31,02 30,97 31,00 2.815 109.735.858
17/3/2023 31,51 31,31 -1,66% 31,08 31,82 31,45 31,31 31,39 2.839 101.610.586
16/3/2023 31,50 31,84 +2,18% 30,50 31,96 31,23 31,81 31,84 3.387 157.244.911
15/3/2023 31,82 31,16 -3,17% 30,28 31,82 30,94 31,15 31,16 5.126 205.170.023
14/3/2023 31,53 32,18 +1,04% 31,53 32,88 32,31 32,18 32,25 2.500 128.070.978
13/3/2023 32,46 31,85 -4,30% 31,50 32,70 32,08 31,82 31,85 4.398 177.349.362
10/3/2023 33,43 33,28 -2,09% 32,80 33,99 33,13 33,26 33,28 2.956 116.875.207
9/3/2023 34,32 33,99 -1,45% 33,34 34,56 33,80 33,56 33,99 2.967 156.726.388
8/3/2023 33,59 34,49 +2,96% 33,30 34,93 34,25 34,48 34,49 3.121 124.732.704
7/3/2023 34,62 33,50 -3,26% 32,63 35,00 33,44 33,50 33,72 5.099 205.421.294
6/3/2023 34,71 34,63 -0,35% 33,72 35,00 34,31 34,63 34,70 3.309 148.449.374
3/3/2023 34,37 34,75 +2,36% 33,84 35,10 34,55 34,75 34,92 3.773 164.115.907
2/3/2023 33,62 33,95 +1,22% 33,56 35,31 34,67 33,95 34,10 5.677 315.803.376
1/3/2023 33,30 33,54 -1,56% 31,50 33,95 32,35 33,52 33,54 9.701 394.394.231
28/2/2023 37,05 34,07 -8,17% 34,07 37,25 35,64 34,07 34,08 6.513 321.825.360
27/2/2023 37,60 37,10 -2,03% 36,86 37,98 37,47 37,10 37,12 2.665 128.920.728
24/2/2023 37,62 37,87 +1,09% 37,10 38,24 37,55 37,52 37,87 2.234 103.614.146
23/2/2023 36,67 37,46 +0,13% 36,67 38,69 37,70 37,44 37,46 2.911 157.459.227
22/2/2023 38,10 37,41 -1,81% 36,48 38,20 37,21 37,41 37,49 2.228 111.526.116
17/2/2023 39,89 38,10 -5,76% 37,99 39,94 38,77 38,10 38,15 6.990 234.967.418
16/2/2023 40,90 40,43 -1,17% 39,93 41,01 40,26 40,35 40,43 2.729 121.615.645
15/2/2023 40,60 40,91 +0,02% 40,25 41,26 40,76 40,85 40,91 2.335 114.446.957
14/2/2023 42,00 40,90 -2,15% 40,42 42,04 40,93 40,90 41,00 3.706 188.725.474
13/2/2023 42,75 41,80 -2,45% 41,77 42,88 42,35 41,80 41,87 2.353 124.274.766
10/2/2023 42,01 42,85 +2,39% 42,01 43,15 42,81 42,82 42,85 2.455 138.468.353
9/2/2023 42,55 41,85 -1,67% 41,75 42,65 42,13 41,85 42,00 2.112 113.503.546
8/2/2023 41,90 42,56 +2,46% 41,47 42,56 42,02 42,50 42,56 2.569 134.535.727
7/2/2023 41,51 41,54 +0,46% 40,91 41,88 41,40 41,31 41,54 2.652 145.348.751
6/2/2023 40,17 41,35 +3,27% 40,05 41,39 40,69 41,23 41,35 2.857 141.904.911
3/2/2023 40,05 40,04 -0,57% 39,67 41,40 40,52 40,01 40,04 3.635 158.876.577
2/2/2023 40,80 40,27 -2,02% 39,60 41,75 40,42 40,27 40,31 3.915 172.584.674
1/2/2023 42,08 41,10 -2,38% 40,56 42,35 41,15 41,10 41,18 5.879 206.588.013
31/1/2023 41,48 42,10 +1,45% 40,95 42,69 42,09 42,00 42,10 2.782 145.390.640
30/1/2023 41,79 41,50 -1,12% 41,03 42,00 41,42 41,40 41,50 2.562 136.366.831
27/1/2023 42,73 41,97 -1,01% 41,60 43,77 42,56 41,75 41,98 3.483 193.510.928
26/1/2023 41,92 42,40 +1,31% 41,90 42,90 42,46 42,40 42,45 2.521 140.314.152
25/1/2023 40,98 41,85 +1,58% 40,35 42,30 41,29 41,57 41,85 2.876 152.885.749
24/1/2023 41,49 41,20 -0,96% 40,26 41,91 40,92 40,99 41,20 3.863 190.417.034
23/1/2023 41,10 41,60 +1,46% 41,00 42,82 42,03 41,59 41,60 4.014 232.653.772

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.