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: 3 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

PRIO3F - PETRORIO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 37,51 36,49 -2,17% 36,36 37,51 36,72 36,49 36,52 5.919 247.778.434
4/9/2025 37,30 37,30 -0,69% 37,07 37,65 37,34 37,30 37,40 3.063 106.263.853
3/9/2025 37,72 37,56 -1,13% 37,29 37,84 37,55 37,53 37,56 3.801 120.208.227
2/9/2025 37,87 37,99 +0,56% 37,77 38,20 37,97 37,98 37,99 3.247 89.970.825
1/9/2025 37,92 37,78 -0,32% 37,61 38,40 37,92 37,78 37,87 3.670 124.933.482
29/8/2025 38,53 37,90 -1,58% 37,63 38,68 38,06 37,89 37,90 4.655 151.736.935
28/8/2025 38,45 38,51 +0,16% 38,17 39,10 38,57 38,51 38,62 3.268 116.666.735
27/8/2025 37,73 38,45 +1,45% 37,51 38,63 38,09 38,25 38,45 3.154 100.961.138
26/8/2025 38,00 37,90 -0,92% 37,25 38,16 37,58 37,86 37,90 4.001 118.313.612
25/8/2025 38,14 38,25 +0,39% 38,08 38,48 38,28 38,22 38,25 2.755 92.714.004
22/8/2025 37,68 38,10 +1,79% 37,64 38,33 38,03 38,10 38,18 2.317 93.252.981
21/8/2025 37,19 37,43 -0,27% 37,10 38,07 37,52 37,43 37,64 2.548 93.802.538
20/8/2025 36,96 37,53 +2,07% 36,96 37,67 37,33 37,41 37,53 2.988 112.806.069
19/8/2025 37,45 36,77 -2,62% 36,41 37,45 36,71 36,77 36,78 4.989 182.433.623
18/8/2025 36,75 37,76 -2,93% 36,15 37,76 36,85 37,70 37,76 9.785 425.582.698
15/8/2025 38,56 38,90 +0,15% 38,42 38,90 38,65 38,83 38,90 3.244 122.863.855
14/8/2025 38,75 38,84 -0,38% 38,56 39,14 38,84 38,84 38,95 2.391 82.558.617
13/8/2025 39,26 38,99 -0,79% 38,57 39,44 38,96 38,98 38,99 3.513 120.831.412
12/8/2025 39,14 39,30 +0,51% 39,13 39,88 39,45 39,30 39,38 2.925 151.220.813
11/8/2025 39,48 39,10 -0,99% 39,04 39,62 39,20 39,10 39,17 3.495 101.313.748
8/8/2025 39,67 39,49 -0,45% 39,01 40,14 39,64 39,49 39,54 3.400 130.078.338
7/8/2025 39,80 39,67 -0,80% 39,66 40,27 39,94 39,67 39,82 3.560 143.994.437
6/8/2025 40,30 39,99 -1,55% 39,66 41,01 40,16 39,98 39,99 4.589 166.095.318
5/8/2025 40,47 40,62 +0,37% 39,80 41,08 40,50 40,60 40,62 2.976 107.815.189
4/8/2025 40,94 40,47 -1,32% 40,08 40,96 40,46 40,43 40,47 4.124 144.170.596
1/8/2025 42,06 41,01 -2,38% 40,93 42,73 41,31 41,01 41,06 4.147 147.057.046
31/7/2025 42,50 42,01 -1,66% 41,86 42,70 42,10 42,01 42,15 2.493 100.002.259
30/7/2025 41,60 42,72 +2,01% 41,60 42,99 42,37 42,50 42,72 2.655 108.236.741
29/7/2025 41,31 41,88 +1,23% 41,26 42,42 41,93 41,88 41,90 2.786 104.782.051
28/7/2025 41,80 41,37 -1,03% 41,20 42,40 41,77 41,37 41,46 3.201 103.925.634
25/7/2025 42,32 41,80 -0,99% 41,77 42,71 42,03 41,80 41,91 2.064 93.671.139
24/7/2025 42,47 42,22 -0,78% 42,16 42,74 42,50 42,22 42,26 2.219 95.319.095
23/7/2025 42,50 42,55 +0,02% 42,15 43,26 42,76 42,55 42,80 2.068 81.326.796
22/7/2025 42,99 42,54 -0,72% 42,39 43,03 42,69 42,54 42,66 2.184 85.586.494
21/7/2025 43,09 42,85 -1,04% 42,72 43,24 42,93 42,78 42,85 4.259 129.616.522
18/7/2025 43,20 43,30 -0,46% 42,62 43,81 43,18 43,25 43,30 2.346 130.673.757
17/7/2025 42,86 43,50 +2,45% 42,55 43,87 43,30 43,40 43,50 3.321 140.344.026
16/7/2025 42,00 42,46 +0,52% 41,85 42,71 42,26 42,46 42,48 2.590 90.997.817
15/7/2025 42,63 42,24 -1,33% 41,94 42,99 42,22 42,11 42,24 3.030 113.458.279
14/7/2025 42,76 42,81 +0,38% 42,33 43,08 42,77 42,81 42,92 2.578 98.908.000
11/7/2025 41,81 42,65 +2,40% 41,70 42,75 42,24 42,64 42,65 2.798 113.033.398
10/7/2025 41,84 41,65 -2,30% 41,57 42,52 42,08 41,65 41,75 2.662 109.597.745
9/7/2025 43,08 42,63 -0,86% 42,21 43,32 42,60 42,56 42,63 2.398 86.166.891
8/7/2025 41,76 43,00 +3,42% 41,70 43,08 42,59 42,85 43,00 3.465 113.254.112
7/7/2025 42,61 41,58 -2,51% 41,58 42,82 42,00 41,58 41,70 4.401 131.288.285
4/7/2025 42,78 42,65 +0,14% 42,35 42,82 42,63 42,63 42,65 2.240 87.326.715
3/7/2025 42,16 42,59 +0,76% 41,94 43,00 42,65 42,59 42,60 2.694 122.364.818
2/7/2025 41,91 42,27 +1,81% 41,78 42,39 42,15 42,20 42,27 3.205 116.315.216
1/7/2025 42,40 41,52 -2,40% 41,47 42,81 41,75 41,52 41,65 5.169 136.577.858
30/6/2025 42,00 42,54 +1,53% 41,55 42,69 42,22 42,10 42,54 3.256 115.133.840
27/6/2025 41,85 41,90 0,00% 41,45 42,90 41,99 41,89 41,90 3.245 130.060.609
26/6/2025 40,84 41,90 +2,42% 40,84 42,44 41,90 41,83 41,90 3.136 116.461.336
25/6/2025 41,49 40,91 -1,56% 40,85 41,90 41,12 40,91 41,06 3.491 116.033.486
24/6/2025 42,49 41,56 -3,91% 40,95 43,25 41,89 41,51 41,56 5.828 195.202.820
23/6/2025 43,95 43,25 -0,60% 42,65 44,45 43,67 43,03 43,25 5.116 241.684.499
20/6/2025 43,70 43,51 -0,43% 43,40 43,99 43,63 43,50 43,51 2.401 106.147.815
18/6/2025 44,03 43,70 -0,66% 43,15 44,13 43,67 43,66 43,70 3.024 123.370.993
17/6/2025 43,36 43,99 +2,28% 43,18 43,99 43,59 43,99 44,00 3.484 129.907.026
16/6/2025 43,87 43,01 -2,03% 43,01 44,32 43,45 43,01 43,14 4.919 223.609.870
13/6/2025 45,01 43,90 +2,05% 43,36 45,75 44,14 43,90 43,95 4.411 231.995.893
12/6/2025 43,19 43,02 -0,76% 42,58 43,38 43,06 43,02 43,22 2.288 107.889.480
11/6/2025 42,96 43,35 +1,43% 42,66 43,84 43,16 43,31 43,35 3.238 148.808.843
10/6/2025 42,28 42,74 +1,42% 42,26 43,19 42,76 42,72 42,75 3.523 140.132.967
9/6/2025 42,66 42,14 -0,96% 41,67 42,84 42,14 42,14 42,15 3.266 147.262.055
6/6/2025 41,09 42,55 +2,95% 41,08 42,60 42,03 42,51 42,56 4.650 182.317.182
5/6/2025 41,21 41,33 +0,71% 40,80 41,50 41,20 41,31 41,33 2.816 119.327.570
4/6/2025 41,25 41,04 +0,32% 40,62 42,13 41,32 40,92 41,04 2.929 145.548.776
3/6/2025 39,20 40,91 +3,52% 39,20 41,40 40,68 40,91 41,19 4.660 207.263.496
2/6/2025 40,34 39,52 +0,95% 39,52 40,60 40,10 39,52 39,58 3.813 168.436.415
30/5/2025 39,80 39,15 -2,10% 39,07 40,21 39,40 39,15 39,20 2.755 128.728.458
29/5/2025 39,30 39,99 +1,76% 39,26 40,18 39,72 39,91 39,99 3.395 135.769.164
28/5/2025 39,56 39,30 -0,13% 39,23 40,18 39,60 39,28 39,30 2.900 130.842.648
27/5/2025 39,39 39,35 +0,95% 38,98 39,85 39,31 39,30 39,35 2.505 91.234.385
26/5/2025 38,79 38,98 +0,15% 38,79 39,26 39,03 38,94 38,98 2.403 85.433.706
23/5/2025 38,63 38,92 -0,46% 38,35 38,95 38,58 38,68 38,92 3.364 115.326.536
22/5/2025 39,49 39,10 -1,26% 38,65 39,80 39,17 39,10 39,15 3.927 136.584.914
21/5/2025 39,76 39,60 -0,43% 39,44 40,58 39,87 39,58 39,60 3.065 148.143.941
20/5/2025 39,39 39,77 +1,58% 39,21 40,19 39,74 39,75 39,77 3.258 117.978.666
19/5/2025 39,48 39,15 -0,68% 38,90 39,61 39,18 39,15 39,36 2.949 120.217.926
16/5/2025 38,90 39,42 +1,44% 38,90 39,69 39,35 39,42 39,51 2.488 118.081.853
15/5/2025 38,50 38,86 -1,17% 38,24 39,22 38,88 38,86 38,94 3.075 126.226.979
14/5/2025 39,44 39,32 -0,83% 38,86 39,86 39,42 39,25 39,32 2.730 126.711.980
13/5/2025 38,68 39,65 +2,85% 38,45 39,70 39,14 39,55 39,65 4.212 147.660.030
12/5/2025 37,70 38,55 +5,62% 37,70 38,76 38,43 38,55 38,70 3.876 181.785.396
9/5/2025 36,88 36,50 -0,90% 36,34 37,69 36,83 36,50 36,60 3.281 169.415.175
8/5/2025 36,10 36,83 +2,50% 36,10 37,17 36,79 36,83 36,90 2.304 97.128.859
7/5/2025 37,31 35,93 -3,15% 35,62 37,32 36,36 35,90 35,93 3.317 157.433.886
6/5/2025 36,00 37,10 +4,04% 36,00 37,47 36,89 36,90 37,10 3.406 144.714.119
5/5/2025 36,00 35,66 -2,33% 35,22 36,50 35,75 35,50 35,66 3.624 178.191.134
2/5/2025 34,92 36,51 +5,22% 34,92 36,76 36,02 36,50 36,51 5.129 258.114.937
29/4/2025 33,60 34,70 +2,30% 33,49 35,49 34,79 34,70 34,79 4.688 171.201.906
28/4/2025 34,78 33,92 -3,09% 33,60 35,20 34,17 33,92 33,93 4.253 183.710.825
25/4/2025 34,88 35,00 +1,54% 34,34 35,49 35,06 34,97 35,00 2.847 128.544.866
24/4/2025 33,55 34,47 +3,30% 33,25 34,80 34,04 34,46 34,47 3.452 130.962.610
23/4/2025 34,77 33,37 -2,94% 33,31 35,19 33,94 33,37 33,40 5.148 216.503.075
22/4/2025 34,60 34,38 -1,21% 33,66 34,88 34,49 34,35 34,38 3.653 142.204.131
17/4/2025 33,81 34,80 +4,50% 33,80 35,09 34,56 34,68 34,80 4.247 150.771.639
16/4/2025 33,33 33,30 +0,91% 32,93 33,87 33,37 33,29 33,30 2.632 121.133.989
15/4/2025 33,70 33,00 -2,48% 32,83 33,77 33,15 33,00 33,11 4.667 178.535.804
14/4/2025 35,00 33,84 -1,91% 33,82 35,62 34,43 33,84 33,96 3.204 128.926.279
11/4/2025 33,24 34,50 +4,90% 32,89 34,63 33,56 34,50 34,55 3.630 182.182.901
10/4/2025 35,40 32,89 -8,64% 32,71 35,46 33,70 32,89 32,91 6.537 290.544.600
9/4/2025 33,13 36,00 +6,51% 32,71 36,08 33,92 35,97 36,00 7.541 286.658.676
8/4/2025 34,52 33,80 -2,03% 33,50 35,50 34,61 33,77 33,80 4.021 183.999.259
7/4/2025 33,05 34,50 +1,65% 32,90 35,21 34,00 34,50 34,60 5.018 249.274.327
4/4/2025 34,49 33,94 -8,37% 32,93 35,00 33,71 33,93 33,94 11.558 642.102.149
3/4/2025 37,50 37,04 -6,35% 36,62 38,43 37,11 36,99 37,04 9.640 444.099.862
2/4/2025 39,47 39,55 -1,27% 38,65 39,92 39,37 39,55 39,79 2.471 123.715.626
1/4/2025 39,80 40,06 +0,30% 39,80 40,38 40,09 40,06 40,07 2.588 101.458.114
31/3/2025 39,90 39,94 -0,97% 39,52 40,19 39,89 39,91 39,94 2.259 83.047.043
28/3/2025 40,66 40,33 -0,86% 39,86 40,69 40,18 40,19 40,33 2.114 98.646.233
27/3/2025 40,59 40,68 -0,71% 40,27 41,13 40,68 40,53 40,68 2.172 93.713.712
26/3/2025 39,09 40,97 +5,02% 39,07 41,27 40,65 40,69 40,97 3.388 157.183.550
25/3/2025 39,51 39,01 -1,61% 39,00 39,89 39,50 39,01 39,24 3.416 96.826.987
24/3/2025 39,10 39,65 +1,20% 38,90 39,81 39,32 39,59 39,65 4.394 113.417.026
21/3/2025 39,28 39,18 -0,68% 38,64 39,46 38,96 39,17 39,18 3.108 135.667.659
20/3/2025 39,18 39,45 +0,41% 38,65 39,49 39,01 39,21 39,45 1.986 119.294.177
19/3/2025 39,78 39,29 -1,26% 39,26 39,95 39,49 39,29 39,58 1.930 88.407.751
18/3/2025 39,71 39,79 +0,03% 39,51 40,31 39,81 39,51 39,79 2.325 103.536.056
17/3/2025 39,43 39,78 +1,14% 39,27 40,04 39,77 39,71 39,78 2.201 143.525.039
14/3/2025 36,72 39,33 +7,66% 36,60 39,46 38,48 39,28 39,33 2.984 165.936.307
13/3/2025 36,88 36,53 -1,14% 36,47 37,49 36,79 36,53 36,62 2.567 92.011.299
12/3/2025 37,39 36,95 -0,91% 36,66 37,39 36,96 36,86 36,95 3.504 110.159.780
11/3/2025 37,54 37,29 -0,29% 36,84 37,99 37,27 37,09 37,29 3.548 112.823.954
10/3/2025 38,31 37,40 -2,60% 37,38 38,51 37,70 37,38 37,55 3.086 108.086.621
7/3/2025 37,65 38,40 +1,94% 37,45 38,98 38,21 38,40 38,68 3.255 130.035.354
6/3/2025 37,60 37,67 +1,26% 37,34 38,78 37,97 37,66 37,67 3.540 144.332.661
5/3/2025 38,22 37,20 -2,64% 37,02 38,61 37,56 37,20 37,43 2.920 145.713.016
28/2/2025 38,67 38,21 -0,68% 38,06 39,89 38,69 38,21 38,66 3.528 194.525.866
27/2/2025 36,35 38,47 +6,57% 36,35 38,47 37,50 38,22 38,47 2.528 137.386.998
26/2/2025 36,69 36,10 -1,50% 36,03 37,02 36,41 36,10 36,20 3.816 130.409.031
25/2/2025 36,73 36,65 -0,19% 36,65 37,44 36,98 36,65 36,70 4.426 124.653.216
24/2/2025 37,73 36,72 -2,99% 36,65 37,89 37,22 36,72 36,95 7.399 184.199.316
21/2/2025 38,58 37,85 -1,87% 37,48 38,89 38,01 37,85 37,87 4.880 196.899.866
20/2/2025 39,18 38,57 -1,05% 38,40 39,40 38,83 38,50 38,57 3.096 104.288.964
19/2/2025 39,00 38,98 -0,15% 38,79 39,69 39,08 38,90 38,98 3.221 124.377.948
18/2/2025 39,14 39,04 -0,46% 38,98 39,52 39,15 39,01 39,04 2.292 90.727.296
17/2/2025 39,05 39,22 -0,96% 38,92 39,88 39,38 39,21 39,22 2.997 130.415.340
14/2/2025 39,13 39,60 +2,09% 38,84 39,72 39,28 39,60 39,61 2.717 103.510.363
13/2/2025 39,45 38,79 -1,80% 38,63 39,45 38,93 38,79 38,80 3.940 143.190.978
12/2/2025 40,23 39,50 -1,81% 39,46 40,24 39,68 39,50 39,58 1.965 115.418.142
11/2/2025 40,01 40,23 +0,95% 39,90 40,41 40,19 40,23 40,29 1.932 72.739.274
10/2/2025 39,65 39,85 +0,35% 39,65 40,29 39,98 39,85 40,05 2.639 90.050.931
7/2/2025 40,75 39,71 -2,38% 39,71 40,80 39,99 39,71 40,01 3.045 128.135.708
6/2/2025 40,35 40,68 +0,25% 40,05 40,80 40,35 40,46 40,68 2.923 117.816.816
5/2/2025 41,19 40,58 -1,02% 40,35 41,59 40,81 40,45 40,58 3.663 116.637.095
4/2/2025 40,76 41,00 -0,56% 40,73 41,63 41,17 41,00 41,32 1.757 85.013.826
3/2/2025 41,03 41,23 +0,68% 40,88 41,51 41,14 41,05 41,34 2.412 102.874.353
31/1/2025 41,17 40,95 -1,37% 40,95 41,79 41,26 40,95 41,14 3.114 92.914.640
30/1/2025 40,54 41,52 +2,29% 40,48 41,68 41,13 41,25 41,52 2.027 76.753.159
29/1/2025 41,29 40,59 -2,38% 40,37 41,55 41,03 40,55 40,59 2.024 86.612.609
28/1/2025 42,00 41,58 -1,16% 41,32 42,29 41,66 41,37 41,58 2.213 69.267.223
27/1/2025 40,80 42,07 +2,01% 40,80 42,25 41,90 42,00 42,07 3.365 101.973.749
24/1/2025 41,20 41,24 -0,84% 41,10 41,61 41,31 41,12 41,24 2.187 88.002.574
23/1/2025 42,45 41,59 -1,77% 40,97 42,67 41,75 41,56 41,59 3.253 112.218.959
22/1/2025 42,70 42,34 -0,70% 42,22 43,00 42,53 42,34 42,66 2.690 102.524.871
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
20/1/2023 40,52 41,00 +1,13% 39,54 41,48 40,60 41,00 41,07 3.488 203.072.380
19/1/2023 38,59 40,54 +3,82% 38,53 40,54 39,76 40,40 40,54 4.143 191.608.243
18/1/2023 39,13 39,05 -0,20% 38,93 39,78 39,18 39,05 39,15 2.240 139.176.053
17/1/2023 39,06 39,13 +0,18% 37,69 39,84 38,93 38,74 39,13 3.050 153.829.544
16/1/2023 38,70 39,06 -0,56% 38,61 39,34 39,03 38,95 39,06 2.321 97.875.463
13/1/2023 39,75 39,28 -0,81% 38,60 39,75 38,94 39,28 39,29 2.973 142.055.330
12/1/2023 39,00 39,60 +1,72% 38,83 39,80 39,38 39,60 39,70 3.549 187.397.009
11/1/2023 36,37 38,93 +7,39% 36,36 38,93 37,87 38,88 38,93 4.608 250.528.606
10/1/2023 36,12 36,25 +0,42% 35,38 36,35 35,93 36,06 36,25 2.708 111.387.002
9/1/2023 35,19 36,10 +2,30% 35,19 36,61 35,99 35,95 36,10 3.287 137.776.733
6/1/2023 34,35 35,29 +0,71% 33,93 35,42 34,82 35,15 35,29 3.079 148.300.831
5/1/2023 34,54 35,04 +3,03% 34,13 35,25 34,78 34,93 35,04 2.759 118.486.785
4/1/2023 34,00 34,01 -0,79% 33,12 34,74 34,07 34,01 34,07 4.397 168.091.618
3/1/2023 36,60 34,28 -7,33% 34,28 36,81 35,44 34,28 34,40 5.135 210.903.669
2/1/2023 36,75 36,99 -0,91% 36,44 37,65 36,87 36,70 36,99 3.590 155.208.354
29/12/2022 37,25 37,33 -0,43% 36,62 37,47 37,11 37,25 37,33 1.762 88.484.702
28/12/2022 35,56 37,49 +4,72% 35,50 37,49 36,67 37,07 37,49 2.717 122.211.409
27/12/2022 35,43 35,80 +1,16% 35,21 35,86 35,54 35,68 35,80 1.400 69.923.544
26/12/2022 35,75 35,39 -1,06% 35,01 35,88 35,24 35,31 35,39 2.012 72.973.215
23/12/2022 35,64 35,77 +1,39% 35,32 36,03 35,60 35,53 35,77 1.572 98.787.239
22/12/2022 36,02 35,28 -1,04% 34,62 36,24 35,49 35,28 35,32 2.679 123.433.116
21/12/2022 36,11 35,65 -0,25% 35,17 36,74 35,72 35,50 35,65 2.616 129.838.342
20/12/2022 35,78 35,74 -0,58% 35,38 36,18 35,84 35,54 35,74 2.860 133.454.163
19/12/2022 35,35 35,95 +2,28% 35,17 35,95 35,56 35,67 35,95 2.066 103.592.700
16/12/2022 35,54 35,15 -2,09% 34,96 35,70 35,19 35,15 35,44 2.154 93.952.490
15/12/2022 36,06 35,90 -0,64% 35,34 36,34 35,77 35,65 35,90 2.346 110.391.390
14/12/2022 34,89 36,13 +4,72% 34,52 36,55 35,68 36,13 36,26 3.595 173.989.500
13/12/2022 34,90 34,50 -1,00% 34,40 35,47 35,02 34,50 35,07 2.606 129.526.644
12/12/2022 33,49 34,85 +3,14% 32,78 34,85 33,63 34,71 34,85 2.850 125.624.729
9/12/2022 33,35 33,79 +2,36% 33,17 33,84 33,56 33,56 33,79 1.639 81.932.257
8/12/2022 32,80 33,01 +0,64% 32,69 33,80 33,24 33,01 33,04 3.130 142.340.078
7/12/2022 34,40 32,80 -4,37% 32,19 34,50 33,24 32,80 32,90 6.940 296.398.994
6/12/2022 36,00 34,30 -4,19% 33,92 36,67 35,41 34,30 34,90 3.356 186.839.685
5/12/2022 37,11 35,80 -3,11% 35,75 37,37 36,54 35,80 36,09 3.333 143.265.008
2/12/2022 36,70 36,95 +0,74% 36,14 37,60 36,86 36,70 36,95 2.332 114.670.114
1/12/2022 36,04 36,68 +1,78% 36,01 37,28 36,63 36,66 36,68 4.994 165.948.496
30/11/2022 35,80 36,04 +2,10% 35,25 36,56 35,86 35,89 36,04 2.348 134.850.284
29/11/2022 35,50 35,30 +0,89% 35,20 35,83 35,47 35,30 35,40 1.748 102.720.794
28/11/2022 34,00 34,99 +1,07% 33,72 35,16 34,63 34,91 34,99 2.045 79.078.952
25/11/2022 36,49 34,62 -5,92% 34,25 36,83 35,08 34,62 34,70 3.035 120.552.515
24/11/2022 35,54 36,80 +3,95% 35,12 36,80 35,92 36,80 36,81 1.461 81.768.020
23/11/2022 35,20 35,40 -0,03% 34,77 35,99 35,36 35,30 35,40 1.908 102.093.595
22/11/2022 34,74 35,41 +2,79% 34,74 35,98 35,41 35,30 35,41 2.280 133.266.277
21/11/2022 34,56 34,45 -0,38% 32,88 34,86 33,86 34,42 34,45 3.359 159.884.568
18/11/2022 36,19 34,58 -3,94% 34,26 36,43 35,13 34,58 34,59 2.157 116.471.784
17/11/2022 35,38 36,00 -1,10% 34,20 36,00 34,87 35,79 36,00 4.041 198.118.784
16/11/2022 39,24 36,40 -5,70% 35,33 39,24 36,79 36,40 36,75 4.936 223.736.324
14/11/2022 37,70 38,60 +2,04% 37,45 39,24 38,52 38,41 38,60 4.706 192.196.591
11/11/2022 36,60 37,83 +3,30% 36,60 38,29 37,64 37,80 37,83 3.275 162.123.627
10/11/2022 37,12 36,62 -1,43% 36,03 37,35 36,68 36,62 36,70 3.810 184.651.222
9/11/2022 37,43 37,15 -1,33% 36,51 38,74 37,82 37,03 37,15 3.301 163.543.617
8/11/2022 36,30 37,65 +2,76% 36,00 37,65 37,02 37,23 37,65 3.340 159.444.049
7/11/2022 37,70 36,64 -2,68% 36,30 38,00 36,99 36,64 36,70 4.427 178.616.640
4/11/2022 37,65 37,65 +1,76% 37,26 38,74 37,73 37,65 37,70 3.869 166.345.271
3/11/2022 37,00 37,00 -0,30% 36,26 37,40 36,64 36,72 37,00 4.357 186.696.986
1/11/2022 36,11 37,11 +4,77% 36,11 37,77 37,03 37,10 37,11 7.364 286.756.233
31/10/2022 33,47 35,42 +4,12% 32,50 35,57 34,65 35,40 35,42 3.733 183.517.386
28/10/2022 33,37 34,02 +1,10% 33,20 34,25 33,89 33,83 34,02 1.712 83.679.549
27/10/2022 33,36 33,65 +0,99% 33,29 34,23 33,89 33,65 33,69 1.557 80.351.837
26/10/2022 33,77 33,32 -1,48% 33,16 34,34 33,72 33,31 33,32 2.098 94.902.040
25/10/2022 33,48 33,82 +0,51% 33,10 34,23 33,89 33,82 33,84 1.985 81.919.716
24/10/2022 33,58 33,65 -0,74% 33,10 33,95 33,50 33,48 33,65 2.027 84.837.609
21/10/2022 33,00 33,90 +2,11% 32,99 34,07 33,65 33,87 33,90 2.387 97.125.239
20/10/2022 33,80 33,20 -0,78% 32,68 34,00 33,33 33,15 33,20 3.159 102.265.850
19/10/2022 32,00 33,46 +4,46% 31,96 33,66 32,89 33,45 33,46 2.927 116.606.830
18/10/2022 31,76 32,03 +2,20% 31,35 32,34 32,00 32,01 32,03 2.195 88.714.873
17/10/2022 31,17 31,34 +0,58% 31,17 31,81 31,44 31,30 31,34 1.893 71.337.749
14/10/2022 31,80 31,16 -1,95% 30,78 32,00 31,41 31,16 31,17 2.378 82.393.629
13/10/2022 31,04 31,78 +0,89% 31,04 32,40 31,87 31,77 31,78 2.464 92.040.843
11/10/2022 31,45 31,50 +0,45% 30,95 31,87 31,49 31,44 31,50 2.139 79.481.109
10/10/2022 32,19 31,36 -1,69% 31,25 32,40 31,56 31,36 31,53 2.792 103.492.740
7/10/2022 31,57 31,90 +1,21% 31,45 32,55 32,05 31,85 31,90 2.879 119.691.732
6/10/2022 31,70 31,52 +1,38% 31,18 31,83 31,48 31,52 31,55 2.267 112.140.390
5/10/2022 30,32 31,09 +2,78% 30,08 31,85 31,23 31,09 31,28 4.393 171.655.929
4/10/2022 29,08 30,25 +5,14% 29,07 30,96 30,30 30,15 30,25 4.960 242.493.569
3/10/2022 28,24 28,77 +4,39% 28,20 29,42 28,86 28,77 28,83 4.939 189.135.999
30/9/2022 27,23 27,56 +1,25% 26,81 27,80 27,36 27,56 27,60 1.350 64.984.193
29/9/2022 27,50 27,22 -2,75% 26,83 27,90 27,29 27,22 27,34 2.432 73.475.171
28/9/2022 27,18 27,99 +3,28% 27,09 28,31 27,75 27,79 27,99 1.795 83.816.177
27/9/2022 27,75 27,10 -0,15% 27,10 28,03 27,44 27,10 27,20 1.400 67.149.182
26/9/2022 28,07 27,14 -3,18% 27,05 28,20 27,45 27,14 27,39 2.169 79.975.892
23/9/2022 29,00 28,03 -4,98% 27,45 29,40 27,94 28,03 28,10 4.479 162.389.761
22/9/2022 28,75 29,50 +3,47% 28,41 29,65 29,22 29,50 29,56 3.119 127.579.829
21/9/2022 28,40 28,51 +1,10% 28,28 28,83 28,57 28,46 28,52 1.902 91.610.322
20/9/2022 27,99 28,20 +0,53% 27,86 28,40 28,17 28,18 28,20 1.713 68.054.683
19/9/2022 27,62 28,05 0,00% 27,29 28,27 27,90 28,05 28,07 2.304 70.103.507
16/9/2022 27,70 28,05 +1,45% 27,29 28,08 27,81 28,02 28,05 1.794 75.277.830
15/9/2022 28,07 27,65 -2,30% 27,34 28,25 27,77 27,64 27,65 1.956 84.378.944
14/9/2022 26,93 28,30 +5,09% 26,93 28,36 27,93 28,05 28,30 2.459 94.958.353
13/9/2022 27,42 26,93 -2,07% 26,93 27,83 27,32 26,93 27,09 2.096 82.237.860
12/9/2022 27,92 27,50 -1,79% 27,44 28,82 27,94 27,50 27,60 2.910 107.947.596
9/9/2022 27,66 28,00 +1,52% 27,49 28,18 27,77 27,95 28,00 2.086 93.621.702

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.