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.

PSSA3F - PORTO SEGURO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 51,44 51,03 -0,78% 50,88 51,98 51,22 51,00 51,03 1.925 87.410.833
4/9/2025 50,74 51,43 +0,94% 50,72 51,94 51,45 51,40 51,43 1.425 78.289.972
3/9/2025 51,40 50,95 -0,95% 50,75 51,65 51,22 50,80 50,95 1.894 84.521.014
2/9/2025 51,82 51,44 -0,98% 50,84 51,82 51,32 51,41 51,44 1.532 77.757.035
1/9/2025 51,81 51,95 +0,13% 51,50 52,60 51,88 51,86 51,95 2.902 115.558.772
29/8/2025 52,71 51,88 -1,52% 51,70 53,22 52,49 51,88 51,90 1.745 111.067.441
28/8/2025 51,45 52,68 +2,31% 51,45 52,90 52,33 52,68 52,81 1.584 129.168.305
27/8/2025 50,99 51,49 +0,66% 50,76 51,49 51,12 51,34 51,49 1.277 75.042.645
26/8/2025 51,46 51,15 -0,93% 51,14 52,19 51,49 51,15 51,40 1.424 112.930.330
25/8/2025 50,86 51,63 +0,88% 50,81 51,81 51,30 51,55 51,63 1.360 122.590.571
22/8/2025 50,80 51,18 +0,95% 50,71 51,44 51,11 51,08 51,18 1.727 110.143.449
21/8/2025 52,00 50,70 -3,43% 50,70 52,53 51,57 50,70 50,77 1.881 123.113.361
20/8/2025 51,73 52,50 +1,10% 51,64 52,79 52,31 52,50 52,54 1.367 125.440.149
19/8/2025 52,76 51,93 -2,28% 51,72 52,76 52,13 51,91 51,93 1.504 99.449.057
18/8/2025 52,00 53,14 +1,82% 51,51 53,51 52,93 52,94 53,14 2.069 175.451.374
15/8/2025 53,00 52,19 -1,53% 52,03 53,28 52,60 52,18 52,19 1.984 138.114.803
14/8/2025 54,51 53,00 -3,64% 53,00 54,99 54,02 53,00 53,41 2.013 167.912.372
13/8/2025 56,88 55,00 +0,60% 54,71 57,00 55,91 54,77 55,00 2.053 187.432.332
12/8/2025 53,11 54,67 +2,38% 53,02 55,24 54,07 54,67 54,75 3.212 407.476.597
11/8/2025 53,36 53,40 +0,07% 52,82 53,94 53,63 53,11 53,40 2.007 218.709.111
8/8/2025 52,60 53,36 +1,29% 52,60 54,29 53,43 53,30 53,36 1.460 137.132.741
7/8/2025 52,51 52,68 -0,60% 52,51 53,20 52,89 52,64 52,68 2.396 245.268.602
6/8/2025 53,00 53,00 +0,19% 52,54 53,85 53,43 53,00 53,11 1.338 87.351.077
5/8/2025 53,25 52,90 -1,12% 52,50 54,02 53,19 52,90 53,12 1.806 159.765.594
4/8/2025 52,27 53,50 +2,39% 52,00 53,55 53,07 53,30 53,50 1.579 100.705.047
1/8/2025 52,00 52,25 +1,59% 51,91 52,60 52,22 52,13 52,25 1.266 132.950.632
31/7/2025 51,70 51,43 -0,75% 51,02 51,89 51,46 51,43 51,78 999 55.729.629
30/7/2025 50,95 51,82 +1,61% 50,89 52,03 51,30 51,56 51,82 1.044 61.408.803
29/7/2025 51,00 51,00 -0,20% 50,97 51,59 51,31 51,00 51,16 1.084 47.729.499
28/7/2025 51,30 51,10 -0,08% 50,66 51,81 51,14 50,90 51,10 1.101 66.116.677
25/7/2025 51,72 51,14 -0,99% 51,13 52,01 51,47 51,14 51,34 861 46.599.675
24/7/2025 51,70 51,65 -1,00% 51,34 52,05 51,60 51,60 51,65 810 49.806.156
23/7/2025 51,42 52,17 +1,46% 51,36 52,35 52,04 52,11 52,17 1.045 51.313.057
22/7/2025 52,00 51,42 -0,96% 51,42 52,97 52,02 51,42 51,43 1.154 60.703.728
21/7/2025 51,51 51,92 +0,39% 51,50 52,69 52,10 51,92 51,93 1.240 73.508.610
18/7/2025 51,93 51,72 -0,75% 51,40 52,05 51,68 51,72 51,80 1.086 57.182.669
17/7/2025 51,41 52,11 +0,99% 50,87 52,11 51,57 52,10 52,11 903 55.493.147
16/7/2025 52,26 51,60 -1,71% 51,10 52,84 51,63 51,57 51,60 1.378 70.173.587
15/7/2025 52,80 52,50 -1,13% 52,42 53,66 52,69 52,50 52,58 1.301 51.210.270
14/7/2025 52,26 53,10 +1,37% 51,63 53,23 52,59 52,99 53,10 1.498 65.883.740
11/7/2025 53,15 52,38 -0,98% 51,95 53,15 52,29 52,25 52,38 1.297 71.982.278
10/7/2025 52,70 52,90 +0,04% 51,81 53,34 52,65 52,90 53,12 1.395 76.122.926
9/7/2025 54,34 52,88 -3,33% 52,70 54,49 53,46 52,88 52,92 1.170 83.716.588
8/7/2025 55,25 54,70 -0,92% 54,26 55,37 54,65 54,62 54,70 1.425 74.664.390
7/7/2025 56,70 55,21 -2,20% 54,74 56,93 55,65 55,01 55,21 1.933 84.327.896
4/7/2025 56,75 56,45 -0,28% 56,32 57,09 56,63 56,45 56,60 1.326 76.251.658
3/7/2025 54,47 56,61 +3,85% 54,30 57,12 56,03 56,61 56,96 1.766 131.799.328
2/7/2025 54,78 54,51 -0,51% 54,02 54,89 54,49 54,51 54,75 1.372 74.109.808
1/7/2025 55,20 54,79 -0,44% 54,22 55,62 54,77 54,79 54,90 1.722 123.311.386
30/6/2025 54,03 55,03 +1,59% 53,68 55,34 54,61 55,03 55,30 1.564 81.236.010
27/6/2025 53,78 54,17 -0,70% 53,11 54,20 53,77 54,15 54,17 1.041 64.106.918
26/6/2025 53,88 54,55 +1,41% 53,80 54,57 54,32 54,41 54,55 1.102 73.455.336
25/6/2025 53,99 53,79 -0,57% 53,30 54,10 53,68 53,79 53,90 917 80.427.203
24/6/2025 53,67 54,10 +1,75% 53,02 54,72 54,19 54,02 54,10 1.222 79.532.143
23/6/2025 53,22 53,17 -0,15% 53,04 53,84 53,32 53,17 53,50 1.587 95.191.901
20/6/2025 53,65 53,25 -0,84% 52,94 53,66 53,23 53,25 53,37 1.137 74.309.714
18/6/2025 53,88 53,70 -0,11% 52,97 53,88 53,42 53,65 53,70 897 63.720.216
17/6/2025 53,60 53,76 +0,30% 53,18 53,96 53,44 53,76 53,91 1.087 69.913.923
16/6/2025 53,12 53,60 +0,70% 53,02 53,78 53,44 53,60 53,78 1.332 63.823.404
13/6/2025 53,39 53,23 -0,60% 52,45 53,39 52,85 53,00 53,23 1.153 62.416.647
12/6/2025 52,31 53,55 +1,84% 52,20 53,55 52,81 53,12 53,55 1.033 65.467.129
11/6/2025 52,21 52,58 +1,06% 51,77 52,63 52,22 52,26 52,58 1.046 87.172.016
10/6/2025 52,18 52,03 +0,04% 51,59 52,44 52,16 52,03 52,20 1.494 68.316.763
9/6/2025 52,49 52,01 -0,93% 51,89 52,67 52,25 52,01 52,10 1.252 70.021.849
6/6/2025 52,60 52,50 -0,10% 52,12 53,09 52,57 52,25 52,50 1.208 64.946.837
5/6/2025 52,40 52,55 +0,67% 51,92 52,65 52,35 52,54 52,55 1.180 63.802.612
4/6/2025 52,52 52,20 -0,80% 52,10 53,20 52,51 52,18 52,20 1.402 67.461.767
3/6/2025 52,35 52,62 +0,90% 52,03 52,86 52,32 52,40 52,62 1.679 92.652.630
2/6/2025 52,00 52,15 -0,29% 51,61 52,54 52,12 52,15 52,21 1.627 102.150.466
30/5/2025 51,75 52,30 +0,98% 51,00 52,30 51,61 52,00 52,30 1.707 80.471.192
29/5/2025 50,30 51,79 +2,53% 50,30 52,00 51,41 51,75 51,79 1.465 69.717.857
28/5/2025 49,98 50,51 +1,28% 49,62 51,05 50,38 50,51 50,78 1.372 64.597.596
27/5/2025 50,13 49,87 +0,04% 49,51 50,60 49,93 49,87 50,00 1.179 59.285.927
26/5/2025 49,48 49,85 +0,50% 49,13 49,86 49,59 49,71 49,85 1.133 59.682.639
23/5/2025 48,00 49,60 +2,27% 47,44 49,74 48,70 49,27 49,60 1.067 64.655.462
22/5/2025 47,77 48,50 +1,81% 47,64 49,06 48,47 48,40 48,50 1.031 56.628.973
21/5/2025 49,58 47,64 -4,05% 47,56 49,64 48,11 47,64 47,90 1.604 79.265.098
20/5/2025 49,38 49,65 +0,24% 48,98 49,80 49,29 49,37 49,65 987 52.872.790
19/5/2025 49,05 49,53 +0,14% 48,77 49,91 49,50 49,15 49,53 1.536 85.111.216
16/5/2025 47,71 49,46 +3,89% 47,24 49,46 48,29 49,22 49,46 1.488 77.014.744
15/5/2025 48,33 47,61 -2,10% 47,17 48,50 47,76 47,60 47,62 1.665 67.389.884
14/5/2025 46,31 48,63 +4,51% 46,31 48,63 47,91 48,58 48,63 1.745 80.643.921
13/5/2025 45,33 46,53 +2,60% 45,16 46,63 46,04 46,27 46,53 1.151 60.753.635
12/5/2025 46,65 45,35 -2,89% 44,99 46,79 45,66 45,15 45,35 2.114 78.686.397
9/5/2025 44,59 46,70 +5,44% 44,07 47,42 46,28 46,45 46,70 1.644 96.868.335
8/5/2025 43,97 44,29 +2,12% 43,63 44,32 44,08 44,00 44,29 1.118 42.059.443
7/5/2025 43,40 43,37 +0,05% 43,12 43,64 43,37 43,37 43,50 875 34.562.220
6/5/2025 43,50 43,35 -0,57% 43,07 43,65 43,37 43,33 43,35 1.147 57.185.058
5/5/2025 43,71 43,60 -0,27% 43,32 44,37 43,72 43,41 43,60 1.242 55.535.889
2/5/2025 43,99 43,72 +1,06% 43,34 44,23 43,78 43,70 43,73 1.778 63.003.516
29/4/2025 42,98 43,26 +1,05% 42,69 43,41 43,15 43,12 43,26 1.243 49.345.682
28/4/2025 42,32 42,81 +0,63% 42,27 42,88 42,63 42,80 42,81 1.177 44.067.594
25/4/2025 41,86 42,54 +1,53% 41,76 42,54 42,24 42,30 42,54 1.075 59.727.863
24/4/2025 41,60 41,90 +0,99% 41,54 41,95 41,79 41,58 41,90 849 37.985.432
23/4/2025 41,11 41,49 +0,66% 40,90 41,80 41,49 41,49 41,70 809 40.864.305
22/4/2025 40,45 41,22 +1,25% 40,15 41,22 40,71 41,22 41,23 1.230 51.962.625
17/4/2025 40,75 40,71 +1,32% 40,14 40,75 40,39 40,50 40,71 1.169 42.686.189
16/4/2025 40,40 40,18 -0,05% 40,07 40,56 40,26 40,11 40,24 879 43.001.901
15/4/2025 39,64 40,20 +1,49% 39,21 40,63 40,12 40,20 40,63 1.184 49.329.943
14/4/2025 39,37 39,61 +1,12% 39,10 39,77 39,35 39,58 39,61 1.407 50.045.019
11/4/2025 38,86 39,17 +1,42% 38,44 39,24 38,88 39,15 39,17 1.295 46.201.285
10/4/2025 39,64 38,62 -2,55% 38,56 39,64 38,92 38,62 38,86 1.617 58.841.820
9/4/2025 38,98 39,63 +1,49% 38,66 39,75 39,12 39,59 39,63 1.589 80.370.085
8/4/2025 39,15 39,05 +0,51% 38,83 39,97 39,41 39,05 39,18 1.159 52.073.026
7/4/2025 40,36 38,85 -3,14% 38,64 40,36 39,20 38,82 38,85 1.988 87.806.685
4/4/2025 40,76 40,11 -1,98% 40,11 40,92 40,41 40,11 40,36 1.148 53.516.944
3/4/2025 40,85 40,92 -0,63% 40,50 41,72 41,11 40,90 40,92 1.589 65.653.451
2/4/2025 40,55 41,18 +0,64% 40,51 41,33 40,96 41,04 41,18 1.211 58.447.494
1/4/2025 40,00 40,92 +2,45% 39,77 41,00 40,50 40,74 40,92 2.251 54.453.222
31/3/2025 40,65 39,94 -2,59% 39,50 40,65 39,80 39,72 39,94 1.538 58.449.383
28/3/2025 41,50 41,00 -0,85% 40,66 41,63 41,04 40,98 41,00 1.304 60.860.036
27/3/2025 41,85 41,35 -1,52% 41,35 42,01 41,69 41,33 41,68 1.091 60.092.615
26/3/2025 42,00 41,99 +0,17% 41,45 42,07 41,76 41,85 41,99 1.103 50.464.004
25/3/2025 41,42 41,92 +1,60% 41,34 42,09 41,84 41,72 41,92 1.050 52.771.735
24/3/2025 41,52 41,26 -0,82% 40,95 41,57 41,34 41,25 41,26 1.193 58.078.484
21/3/2025 41,51 41,60 +0,39% 41,02 41,60 41,39 41,43 41,64 1.232 71.957.888
20/3/2025 41,54 41,44 -0,36% 41,31 41,81 41,50 41,44 41,50 1.504 87.743.956
19/3/2025 40,37 41,59 +3,79% 40,23 41,92 41,34 41,57 41,59 2.097 86.892.687
18/3/2025 39,84 40,07 +0,48% 39,71 40,41 40,20 40,07 40,30 1.526 62.985.436
17/3/2025 38,95 39,88 +2,84% 38,74 39,88 39,44 39,70 39,88 1.675 73.047.357
14/3/2025 38,44 38,78 +0,28% 38,06 38,97 38,62 38,76 38,78 1.257 54.742.644
13/3/2025 37,91 38,67 +2,30% 37,65 38,67 38,14 38,51 38,67 1.384 50.188.280
12/3/2025 37,36 37,80 +1,18% 37,11 38,00 37,53 37,80 37,98 1.002 46.366.300
11/3/2025 37,65 37,36 -0,56% 36,79 37,67 37,08 37,07 37,36 2.061 77.309.713
10/3/2025 37,62 37,57 -0,32% 36,88 37,63 37,24 37,45 37,57 1.890 65.742.882
7/3/2025 37,60 37,69 +0,24% 37,18 37,87 37,58 37,50 37,69 1.906 64.161.471
6/3/2025 38,42 37,60 -1,05% 37,26 38,48 37,76 37,51 37,60 2.435 84.764.481
5/3/2025 38,02 38,00 -0,26% 37,50 38,48 38,24 38,00 38,48 1.841 47.737.108
28/2/2025 38,43 38,10 -0,88% 37,60 38,77 38,03 38,00 38,10 2.134 65.447.330
27/2/2025 38,29 38,44 +0,76% 38,16 38,83 38,54 38,44 38,72 809 39.279.457
26/2/2025 38,75 38,15 -2,03% 38,15 39,07 38,57 38,15 38,32 969 39.417.963
25/2/2025 38,52 38,94 +1,75% 38,32 39,00 38,74 38,67 38,94 1.085 48.247.339
24/2/2025 38,86 38,27 -1,62% 38,27 39,28 38,68 38,27 38,32 1.287 47.169.701
21/2/2025 39,23 38,90 -0,82% 38,53 39,44 38,79 38,70 38,90 1.496 45.895.837
20/2/2025 39,35 39,22 -0,46% 38,63 39,60 38,94 38,95 39,22 1.236 43.847.427
19/2/2025 39,34 39,40 -0,18% 38,77 39,40 39,09 39,24 39,40 1.113 41.395.300
18/2/2025 38,95 39,47 +2,07% 38,90 40,08 39,55 39,30 39,47 1.281 50.553.811
17/2/2025 39,29 38,67 -1,10% 38,64 39,69 39,05 38,67 38,99 2.055 72.943.207
14/2/2025 39,21 39,10 -1,24% 38,08 39,82 39,23 39,10 39,58 2.060 90.618.395
13/2/2025 39,81 39,59 -0,55% 39,09 39,90 39,43 39,34 39,60 1.229 63.048.709
12/2/2025 40,97 39,81 -4,42% 39,56 41,11 39,93 39,81 39,83 1.872 72.920.405
11/2/2025 41,65 41,65 +0,46% 41,23 41,87 41,53 41,23 41,65 1.496 51.787.425
10/2/2025 40,75 41,46 +2,40% 40,49 41,93 41,50 41,46 41,82 1.399 68.783.863
7/2/2025 41,28 40,49 -2,20% 40,49 41,74 41,11 40,49 40,71 1.555 59.790.541
6/2/2025 41,69 41,40 -0,48% 41,01 41,69 41,32 41,14 41,40 1.232 53.727.912
5/2/2025 40,71 41,60 +2,39% 40,63 41,83 41,21 41,60 41,77 1.636 74.008.697
4/2/2025 40,55 40,63 -0,73% 40,32 40,91 40,63 40,63 40,93 1.451 52.825.460
3/2/2025 39,99 40,93 +2,92% 39,74 40,93 40,44 40,73 40,93 3.982 89.471.292
31/1/2025 39,89 39,77 -0,40% 39,77 40,43 40,12 39,77 40,20 1.751 83.577.093
30/1/2025 38,86 39,93 +2,67% 38,66 39,93 39,53 39,66 39,93 1.108 54.476.731
29/1/2025 38,50 38,89 +0,46% 38,16 39,10 38,74 38,65 38,89 1.087 44.583.696
28/1/2025 38,34 38,71 +1,47% 38,10 39,64 38,54 38,49 38,71 1.279 56.170.161
27/1/2025 38,00 38,15 -0,16% 37,77 38,47 38,11 38,15 38,31 1.297 55.739.767
24/1/2025 38,12 38,21 +0,29% 37,59 38,23 37,96 37,95 38,21 1.027 46.152.964
23/1/2025 37,90 38,10 +1,06% 37,90 38,69 38,37 38,10 38,25 1.156 44.963.429
22/1/2025 37,90 37,70 -0,68% 37,70 38,30 37,99 37,70 37,96 1.219 50.202.446
21/1/2025 36,68 37,96 +3,66% 36,62 38,02 37,55 37,76 37,96 1.410 53.643.498
20/1/2025 36,63 36,62 +0,33% 36,40 36,82 36,62 36,62 36,75 1.418 55.612.292
17/1/2025 37,32 36,50 -1,86% 36,39 37,63 37,08 36,50 36,79 1.494 57.328.811
16/1/2025 37,65 37,19 -0,72% 37,19 37,89 37,51 37,19 37,61 1.043 41.683.583
15/1/2025 36,45 37,46 +2,83% 36,45 37,71 37,17 37,46 37,68 1.391 46.686.157
14/1/2025 36,53 36,43 +0,03% 36,33 36,79 36,52 36,42 36,79 1.276 44.161.129
13/1/2025 36,42 36,42 +0,03% 35,78 36,56 36,27 36,42 36,58 1.225 47.271.918
10/1/2025 36,58 36,41 -0,11% 36,24 36,68 36,45 36,40 36,41 1.137 47.126.427
9/1/2025 36,51 36,45 -0,74% 36,20 36,83 36,55 36,45 36,83 1.061 44.038.148
8/1/2025 37,15 36,72 -0,76% 36,50 37,50 36,73 36,52 36,72 1.784 53.966.189
7/1/2025 36,17 37,00 +2,13% 36,01 37,07 36,80 36,95 37,00 1.587 54.515.066
6/1/2025 35,27 36,23 +2,06% 35,00 36,48 35,93 35,95 36,23 2.103 71.455.966
3/1/2025 36,02 35,50 -1,39% 35,50 36,32 35,86 35,49 35,70 2.130 63.883.727
2/1/2025 36,55 36,00 -0,96% 36,00 36,70 36,30 36,00 36,32 3.029 72.536.433
30/12/2024 36,72 36,35 -0,98% 36,35 36,79 36,50 36,35 36,60 1.423 45.181.440
27/12/2024 36,70 36,71 +0,30% 36,45 36,96 36,71 36,57 36,71 1.274 48.611.608
26/12/2024 37,14 36,60 -2,11% 36,60 37,41 36,86 36,60 36,67 1.757 58.521.747
23/12/2024 37,01 37,39 +0,78% 36,62 38,04 37,03 37,00 37,39 1.867 62.107.588
20/12/2024 37,97 37,10 -1,90% 36,84 38,02 37,27 37,10 37,16 1.928 66.928.900
19/12/2024 38,02 37,82 -0,63% 37,68 38,17 37,94 37,82 38,15 1.541 49.860.476
18/12/2024 38,23 38,06 +0,03% 37,61 39,11 38,53 37,93 38,06 1.543 66.603.338
17/12/2024 38,60 38,05 -0,91% 37,98 38,71 38,32 38,05 38,25 2.612 65.078.105
16/12/2024 38,54 38,40 -0,21% 38,10 39,00 38,50 38,10 38,40 1.592 62.130.577
13/12/2024 39,78 38,48 -2,80% 38,48 39,79 39,16 38,47 38,92 1.165 57.569.694
12/12/2024 40,00 39,59 -1,62% 39,59 40,80 40,13 39,59 39,90 1.213 56.149.860
11/12/2024 38,86 40,24 +3,63% 38,86 40,51 39,69 40,24 40,33 1.340 57.674.416
10/12/2024 39,02 38,83 0,00% 38,83 39,56 39,21 38,83 39,20 1.340 60.371.548
9/12/2024 39,62 38,83 -1,07% 38,81 39,70 39,06 38,83 39,18 1.188 59.588.865
6/12/2024 39,69 39,25 -0,58% 39,04 39,69 39,27 39,10 39,25 1.368 56.176.846
5/12/2024 39,90 39,48 -0,78% 39,38 40,21 39,78 39,48 39,85 1.630 53.771.753
4/12/2024 39,08 39,79 +1,63% 39,04 40,00 39,58 39,79 39,99 1.973 70.822.298
3/12/2024 37,91 39,15 +3,49% 37,81 39,15 38,55 38,66 39,15 1.845 70.795.202
2/12/2024 37,83 37,83 +0,21% 37,36 37,99 37,66 37,75 37,83 2.145 65.751.911
29/11/2024 37,67 37,75 -0,13% 37,00 37,86 37,46 37,75 37,88 1.357 61.887.881
28/11/2024 38,15 37,80 -1,74% 37,35 38,47 37,67 37,51 37,80 1.476 59.303.547
27/11/2024 38,94 38,47 -0,77% 38,20 39,26 38,57 38,20 38,47 1.024 48.996.368
26/11/2024 38,60 38,77 +0,83% 38,44 39,33 38,98 38,77 38,99 1.365 60.425.983
25/11/2024 38,54 38,45 -0,10% 38,34 38,78 38,52 38,45 38,59 1.194 50.052.604
22/11/2024 38,45 38,49 +0,47% 38,17 38,59 38,31 38,47 38,49 1.342 49.237.360
21/11/2024 38,92 38,31 -1,01% 38,31 38,92 38,57 38,31 38,50 1.203 47.925.407
19/11/2024 38,78 38,70 +0,29% 38,45 39,17 38,92 38,70 38,88 1.317 43.713.094
18/11/2024 38,40 38,59 +0,08% 38,21 38,87 38,48 38,59 38,65 1.303 58.411.438
14/11/2024 38,77 38,56 -0,10% 38,13 38,77 38,45 38,39 38,56 1.110 50.956.016
13/11/2024 39,21 38,60 +0,05% 38,60 39,46 38,95 38,60 38,98 1.033 50.858.775
12/11/2024 38,80 38,58 -0,57% 38,57 39,79 39,29 38,57 38,71 1.356 77.426.281
11/11/2024 38,58 38,80 +0,96% 38,40 39,07 38,67 38,54 38,80 1.374 59.344.356
8/11/2024 38,28 38,43 +0,39% 38,00 38,65 38,30 38,40 38,43 1.211 53.340.861
7/11/2024 38,46 38,28 +0,21% 38,08 38,70 38,37 38,27 38,28 937 49.268.031
6/11/2024 38,00 38,20 +0,13% 37,71 38,65 38,23 38,20 38,56 1.406 58.551.548
5/11/2024 37,60 38,15 +2,11% 37,41 38,18 37,80 38,10 38,15 1.188 50.096.881
4/11/2024 38,01 37,36 -1,89% 37,35 38,28 37,73 37,36 37,59 1.620 63.060.587
1/11/2024 38,15 38,08 +0,21% 37,68 38,29 38,01 37,92 38,08 1.381 52.447.703
31/10/2024 38,50 38,00 -1,94% 38,00 39,05 38,42 37,99 38,00 1.156 50.688.122
30/10/2024 38,49 38,75 +0,54% 38,47 38,93 38,73 38,70 38,75 765 36.332.406
29/10/2024 38,60 38,54 -0,59% 38,41 38,87 38,59 38,45 38,54 840 34.696.382
28/10/2024 38,31 38,77 +1,49% 38,00 38,92 38,63 38,69 38,77 1.234 47.538.568
25/10/2024 38,40 38,20 0,00% 38,10 38,44 38,29 38,20 38,39 897 39.080.163
24/10/2024 37,80 38,20 +1,35% 37,60 38,47 38,09 38,20 38,47 942 60.840.596
23/10/2024 37,17 37,69 +0,99% 36,99 37,85 37,43 37,69 37,70 983 58.645.837
22/10/2024 36,91 37,32 +1,55% 36,87 37,69 37,29 37,30 37,32 1.087 56.476.317
21/10/2024 36,87 36,75 -0,24% 36,54 37,05 36,82 36,75 36,87 1.416 48.523.150
18/10/2024 37,25 36,84 -0,70% 36,60 37,30 36,83 36,84 36,89 1.133 46.017.701
17/10/2024 37,09 37,10 -0,16% 36,69 37,10 36,87 36,96 37,10 1.060 41.687.836
16/10/2024 36,95 37,16 +0,73% 36,74 37,46 37,11 37,16 37,25 1.143 54.747.976
15/10/2024 36,74 36,89 +0,35% 36,58 36,97 36,79 36,84 36,89 1.271 45.719.954
14/10/2024 36,22 36,76 +1,58% 36,16 36,81 36,56 36,70 36,76 1.799 62.337.288
11/10/2024 36,56 36,19 -1,55% 35,47 36,84 36,17 36,19 36,22 1.483 63.886.579
10/10/2024 36,82 36,76 +0,16% 36,56 37,06 36,72 36,71 36,76 1.291 54.914.730
9/10/2024 37,33 36,70 -1,42% 36,68 37,33 36,98 36,68 36,70 1.643 60.391.815
8/10/2024 37,19 37,23 +0,27% 36,75 37,43 37,23 37,18 37,23 1.237 41.349.517
7/10/2024 37,46 37,13 -0,88% 36,92 37,50 37,17 37,13 37,15 1.780 60.074.523
4/10/2024 36,99 37,46 +2,04% 36,51 37,55 37,16 37,46 37,49 1.324 60.161.926
3/10/2024 37,21 36,71 -0,89% 36,58 37,21 36,99 36,71 37,00 1.285 49.289.823
2/10/2024 36,33 37,04 +1,95% 36,25 37,24 36,95 36,91 37,04 1.840 88.848.800
1/10/2024 36,70 36,33 -0,74% 35,83 37,18 36,28 36,22 36,33 2.898 76.995.504
30/9/2024 36,46 36,60 +0,83% 36,36 37,02 36,61 36,51 36,60 1.231 53.728.836
26/9/2024 35,92 36,30 +1,26% 35,92 36,37 36,11 36,09 36,30 1.199 70.488.220
25/9/2024 35,90 35,85 +0,45% 35,52 36,34 35,94 35,85 35,96 1.159 53.418.089
24/9/2024 35,77 35,69 -0,25% 35,50 36,10 35,82 35,69 35,85 1.414 79.108.215
23/9/2024 35,31 35,78 +0,99% 35,21 35,97 35,63 35,78 35,79 1.196 66.632.419
20/9/2024 36,02 35,43 +0,28% 35,43 36,74 35,85 35,43 35,71 1.723 99.133.437
19/9/2024 35,90 35,33 -1,45% 35,33 36,15 35,67 35,33 35,57 1.212 63.077.705
18/9/2024 34,84 35,85 +3,91% 34,65 36,09 35,72 35,66 35,85 1.731 72.483.256
17/9/2024 35,00 34,50 -0,12% 34,40 35,15 34,63 34,50 34,52 1.580 41.160.823
16/9/2024 34,88 34,54 -0,49% 34,49 35,00 34,86 34,54 34,78 1.260 43.355.501
13/9/2024 34,69 34,71 +0,67% 34,48 35,07 34,89 34,71 34,90 1.235 50.938.844
12/9/2024 34,38 34,48 +0,76% 34,02 34,70 34,37 34,48 34,65 1.627 50.139.597
11/9/2024 34,50 34,22 -1,10% 34,18 34,75 34,42 34,22 34,26 1.306 43.218.035
10/9/2024 34,29 34,60 +1,17% 33,65 34,78 34,20 34,60 34,65 1.327 47.057.918
9/9/2024 34,63 34,20 -1,07% 34,20 34,78 34,41 34,20 34,30 1.466 47.342.699
6/9/2024 35,00 34,57 -1,09% 34,31 35,01 34,58 34,45 34,57 1.040 43.737.835
5/9/2024 34,75 34,95 +0,58% 34,53 35,02 34,81 34,94 34,95 1.211 42.590.877
4/9/2024 34,74 34,75 -0,23% 34,52 35,04 34,73 34,75 34,76 1.426 50.020.901
3/9/2024 34,79 34,83 +0,09% 34,50 35,07 34,85 34,80 34,83 1.691 59.760.942
2/9/2024 33,85 34,80 +2,78% 33,81 34,91 34,34 34,60 34,80 1.782 70.272.981
30/8/2024 33,77 33,86 +0,09% 33,32 33,99 33,75 33,80 33,86 1.324 44.743.642
29/8/2024 33,68 33,83 +0,24% 33,36 33,85 33,62 33,55 33,83 1.051 41.626.006
28/8/2024 33,85 33,75 -0,30% 33,51 33,94 33,75 33,75 33,88 1.393 38.652.331
27/8/2024 34,00 33,85 -0,44% 33,80 34,31 33,94 33,85 33,95 1.088 42.446.688
26/8/2024 34,13 34,00 -0,15% 33,80 34,13 33,95 33,92 34,00 1.258 42.003.733
23/8/2024 33,37 34,05 +2,84% 33,37 34,42 34,00 34,05 34,14 1.303 69.810.029
22/8/2024 33,20 33,11 -0,12% 33,00 33,43 33,25 33,11 33,31 1.519 54.543.769
21/8/2024 32,90 33,15 +0,36% 32,81 33,40 33,10 33,15 33,19 1.308 52.494.733
20/8/2024 32,85 33,03 +1,01% 32,83 33,30 33,03 32,98 33,03 1.505 70.899.227
19/8/2024 32,70 32,70 0,00% 32,44 32,90 32,73 32,70 32,83 1.403 67.656.840
16/8/2024 32,90 32,70 -1,30% 32,62 33,47 33,02 32,62 32,70 1.867 83.305.242
15/8/2024 32,85 33,13 +1,31% 32,70 33,19 32,99 33,10 33,13 1.263 68.272.890
14/8/2024 32,76 32,70 +0,21% 32,58 33,05 32,81 32,70 32,96 1.521 99.132.150
13/8/2024 31,81 32,63 +4,02% 31,77 33,14 32,54 32,63 32,80 2.090 123.722.003
12/8/2024 30,79 31,37 +1,16% 30,40 31,60 31,19 31,37 31,50 2.355 125.088.848
9/8/2024 30,55 31,01 +0,75% 29,85 31,11 30,82 31,00 31,01 2.461 196.411.995
8/8/2024 30,40 30,78 -0,06% 29,61 30,81 30,63 30,58 30,78 3.368 293.512.347
7/8/2024 30,65 30,80 -0,13% 30,31 30,93 30,74 30,71 30,80 1.531 56.469.832
6/8/2024 30,29 30,84 +0,39% 29,98 30,90 30,66 30,77 30,84 2.142 110.815.193
5/8/2024 30,55 30,72 -0,26% 30,31 30,72 30,50 30,64 30,72 2.631 57.412.008
2/8/2024 30,50 30,80 -0,26% 30,00 30,90 30,71 30,72 30,80 1.957 67.557.094
1/8/2024 30,63 30,88 +0,75% 30,63 30,95 30,77 30,88 30,91 1.637 42.515.706
31/7/2024 30,30 30,65 +1,19% 30,20 30,75 30,54 30,62 30,65 1.351 39.520.511
30/7/2024 30,27 30,29 +0,07% 30,01 30,29 30,18 30,22 30,30 1.091 32.328.814
29/7/2024 30,21 30,27 +0,13% 29,97 30,28 30,14 30,17 30,27 1.089 37.090.664
26/7/2024 30,25 30,23 +0,77% 30,05 30,38 30,25 30,21 30,23 1.503 34.812.349
25/7/2024 30,02 30,00 0,00% 29,92 30,35 30,11 30,00 30,05 1.560 44.475.539
24/7/2024 30,19 30,00 -0,83% 29,97 30,24 30,06 30,00 30,15 820 28.923.935
23/7/2024 30,46 30,25 -0,43% 30,01 30,51 30,21 30,18 30,30 1.232 31.709.694
22/7/2024 30,30 30,38 -0,23% 30,18 30,43 30,29 30,36 30,38 1.459 35.715.707
19/7/2024 30,95 30,45 -1,39% 30,25 31,04 30,51 30,26 30,45 825 24.760.201
18/7/2024 30,80 30,88 -0,03% 30,69 31,01 30,88 30,85 30,88 1.016 31.237.030
17/7/2024 30,63 30,89 +0,39% 30,63 30,90 30,76 30,72 30,89 1.693 34.631.538
16/7/2024 30,81 30,77 +0,20% 30,68 30,95 30,78 30,76 30,77 1.226 36.096.894
15/7/2024 30,70 30,71 +0,03% 30,02 30,91 30,63 30,71 30,60 1.801 43.895.843
12/7/2024 29,57 30,70 +4,10% 29,57 30,85 30,27 30,69 30,70 1.571 58.981.586
11/7/2024 29,53 29,49 -0,17% 29,33 29,60 29,46 29,49 29,52 1.230 36.101.714
10/7/2024 29,46 29,54 +0,51% 29,18 29,61 29,45 29,45 29,54 1.585 37.178.621
9/7/2024 29,59 29,39 -0,94% 29,32 30,00 29,46 29,35 29,39 1.468 37.330.455
8/7/2024 30,11 29,67 -1,23% 29,40 30,38 29,58 29,67 30,00 1.968 49.318.771
5/7/2024 30,19 30,04 -0,63% 29,73 30,33 29,96 30,00 30,04 1.672 40.755.260
4/7/2024 30,06 30,23 +0,47% 30,01 30,47 30,21 30,15 30,24 1.347 35.736.584
3/7/2024 30,15 30,09 -0,86% 30,04 30,48 30,29 30,05 30,09 1.317 45.508.556
2/7/2024 30,58 30,35 -1,14% 30,05 30,79 30,41 30,35 30,44 1.675 52.658.567
1/7/2024 30,70 30,70 -0,39% 30,40 30,79 30,65 30,58 30,70 1.600 45.557.280
28/6/2024 31,00 30,82 -0,16% 30,82 31,15 30,96 30,82 31,08 1.468 39.911.814
27/6/2024 30,57 30,87 +1,05% 30,50 30,90 30,72 30,85 30,87 1.075 37.169.567
26/6/2024 30,47 30,55 +0,99% 30,17 30,64 30,41 30,49 30,55 1.269 35.587.806
25/6/2024 30,38 30,25 -0,49% 30,10 30,43 30,26 30,25 30,53 769 28.904.514
24/6/2024 29,81 30,40 +2,29% 29,71 30,68 30,34 30,37 30,40 1.703 44.376.666
21/6/2024 29,50 29,72 +1,09% 29,45 29,86 29,63 29,69 29,72 1.330 38.208.080
20/6/2024 29,37 29,40 +0,41% 29,18 29,57 29,39 29,40 29,58 1.152 39.445.946
19/6/2024 29,25 29,28 +0,21% 29,05 29,38 29,23 29,27 29,28 958 41.029.106
18/6/2024 29,38 29,22 -0,78% 29,01 29,40 29,24 29,18 29,22 1.382 36.636.343
17/6/2024 29,69 29,45 -0,74% 29,30 29,84 29,45 29,36 29,45 1.507 39.408.813
14/6/2024 29,66 29,67 +0,41% 29,25 29,78 29,44 29,64 29,67 1.200 32.823.367
13/6/2024 29,39 29,55 +0,17% 29,26 29,70 29,52 29,55 29,66 1.033 33.193.340
12/6/2024 30,13 29,50 -1,96% 29,50 30,20 29,66 29,50 29,58 1.557 51.684.386
11/6/2024 29,83 30,09 +1,45% 29,68 30,12 29,94 30,01 30,09 1.002 33.919.897
10/6/2024 29,85 29,66 -0,60% 29,57 29,92 29,73 29,66 29,71 1.318 37.825.993
7/6/2024 30,12 29,84 -0,93% 29,71 30,12 29,94 29,84 29,88 1.014 35.047.121
6/6/2024 30,02 30,12 +0,27% 29,78 30,34 30,08 30,12 30,16 1.041 31.979.529
5/6/2024 30,16 30,04 -0,56% 29,93 30,37 30,13 30,00 30,04 923 26.920.673
4/6/2024 29,84 30,21 -0,07% 29,77 30,31 30,03 30,13 30,21 1.107 38.775.960
3/6/2024 30,35 30,23 -0,23% 29,54 30,56 30,07 30,18 30,23 2.058 54.373.770
31/5/2024 30,30 30,30 -0,33% 30,19 31,09 30,49 30,30 30,42 1.081 43.837.263
29/5/2024 30,09 30,40 +1,64% 29,87 30,40 30,21 30,29 30,40 830 29.315.425
28/5/2024 30,55 29,91 -1,68% 29,91 30,81 30,17 29,91 30,13 970 41.213.766
27/5/2024 30,32 30,42 +0,56% 29,98 30,59 30,21 30,20 30,42 1.222 40.499.656
24/5/2024 30,39 30,25 +0,43% 30,21 30,59 30,39 30,25 30,40 1.246 38.517.735
23/5/2024 30,02 30,12 +0,43% 29,51 30,17 29,76 30,12 30,16 1.485 51.487.125
22/5/2024 31,25 29,99 -4,25% 29,91 31,25 30,35 29,96 29,99 1.291 38.750.558
21/5/2024 31,20 31,32 +1,52% 30,90 31,33 31,09 31,24 31,32 985 35.491.117
20/5/2024 31,34 30,85 -1,28% 30,85 31,63 31,19 30,85 31,07 1.642 43.665.884
17/5/2024 30,76 31,25 +1,13% 30,76 31,55 31,29 31,25 31,35 1.048 36.483.510
16/5/2024 31,25 30,90 -1,59% 30,62 31,68 30,94 30,85 30,90 1.570 45.161.319
15/5/2024 28,80 31,40 +10,95% 28,80 31,48 30,33 31,40 31,44 2.614 72.978.791
14/5/2024 28,10 28,30 +0,18% 28,05 28,52 28,32 28,30 28,50 1.016 35.621.061
13/5/2024 28,53 28,25 -1,36% 28,11 28,66 28,35 28,15 28,25 2.021 54.702.972
10/5/2024 28,80 28,64 -0,90% 28,57 29,10 28,78 28,64 28,72 1.059 34.267.333
9/5/2024 29,50 28,90 -1,60% 28,70 29,50 28,94 28,74 28,90 1.847 47.632.669
8/5/2024 29,40 29,37 -0,78% 29,27 29,73 29,54 29,37 29,41 1.299 35.321.853
7/5/2024 30,00 29,60 -0,40% 29,19 30,27 29,49 29,53 29,60 1.849 50.728.413
6/5/2024 29,75 29,72 -0,97% 29,69 30,16 29,90 29,72 29,80 1.375 41.642.412
3/5/2024 29,95 30,01 -0,07% 29,80 30,28 30,07 30,00 30,01 1.260 32.970.991
2/5/2024 30,17 30,03 +0,87% 29,63 30,50 29,86 29,95 30,03 2.069 43.474.445
30/4/2024 30,00 29,77 -1,19% 29,77 30,23 30,02 29,77 29,99 1.317 32.635.039
29/4/2024 30,30 30,13 -1,15% 29,70 30,47 29,97 30,10 30,13 1.358 39.587.483
26/4/2024 29,94 30,48 +1,67% 29,94 30,48 30,28 30,30 30,48 952 27.636.013
25/4/2024 29,64 29,98 +1,11% 29,55 30,10 29,89 29,84 29,98 969 32.697.190
24/4/2024 29,25 29,65 +1,19% 29,13 29,88 29,45 29,65 29,82 1.135 33.497.165
23/4/2024 29,53 29,30 -0,81% 29,17 29,65 29,33 29,25 29,30 2.564 34.958.541
22/4/2024 29,71 29,54 -0,37% 29,38 29,88 29,56 29,54 29,70 1.675 35.745.842
19/4/2024 29,63 29,65 -0,13% 29,42 29,83 29,63 29,64 29,70 981 31.176.407
18/4/2024 29,71 29,69 -0,03% 29,38 29,91 29,58 29,69 29,73 1.326 33.688.556
17/4/2024 29,93 29,70 -0,77% 29,63 30,15 29,88 29,65 29,70 1.336 39.007.853
16/4/2024 30,36 29,93 -1,19% 29,84 30,36 30,06 29,91 29,93 1.378 43.864.707
15/4/2024 30,60 30,29 -1,21% 30,19 30,77 30,53 30,29 30,37 1.291 47.630.188
12/4/2024 30,97 30,66 -0,58% 30,46 31,19 30,82 30,66 30,67 1.366 46.118.598
11/4/2024 30,98 30,84 -0,03% 30,63 31,07 30,86 30,84 31,00 1.228 35.461.888
10/4/2024 31,18 30,85 -1,12% 30,85 31,28 31,10 30,85 31,00 1.437 37.848.813
9/4/2024 31,25 31,20 -0,26% 30,88 31,50 31,10 31,20 31,22 1.226 31.794.868
8/4/2024 31,30 31,28 +0,48% 31,03 31,53 31,18 31,26 31,28 1.392 39.800.990
5/4/2024 31,50 31,13 -1,42% 31,13 31,66 31,42 31,13 31,40 1.033 32.668.032
4/4/2024 31,32 31,58 +0,89% 31,26 31,88 31,58 31,24 31,58 1.164 44.220.629
3/4/2024 31,00 31,30 +0,03% 30,85 31,45 31,25 31,30 31,33 1.300 34.707.237
2/4/2024 30,86 31,29 +1,03% 30,70 31,39 31,04 31,29 31,39 1.482 43.995.425
1/4/2024 31,00 30,97 -0,74% 30,70 31,12 30,93 30,88 30,97 1.581 49.950.208
28/3/2024 31,55 31,20 -1,20% 31,20 31,70 31,44 31,20 31,33 1.668 49.672.809
27/3/2024 31,17 31,58 +1,81% 31,12 31,68 31,39 31,51 31,58 1.113 38.053.096
26/3/2024 30,85 31,02 +0,06% 30,85 31,40 31,17 31,02 31,28 1.272 33.771.531
25/3/2024 31,07 31,00 -0,58% 30,78 31,25 30,97 30,89 31,00 1.378 38.651.649
22/3/2024 31,25 31,18 -0,38% 30,80 31,28 30,99 31,00 31,18 908 31.414.424
21/3/2024 31,67 31,30 -1,45% 31,06 31,85 31,38 31,18 31,30 1.115 33.920.273
20/3/2024 31,37 31,76 +0,83% 31,37 31,85 31,66 31,51 31,76 1.208 40.925.473
19/3/2024 31,05 31,50 +1,35% 30,89 31,50 31,24 31,38 31,50 998 35.186.350
18/3/2024 30,65 31,08 +1,30% 30,53 31,11 30,79 30,99 31,08 1.556 41.063.045
15/3/2024 30,82 30,68 -0,78% 30,60 31,00 30,76 30,60 30,68 1.344 36.494.546
14/3/2024 30,68 30,92 +0,52% 30,62 31,00 30,78 30,82 30,92 1.022 33.470.495
13/3/2024 31,09 30,76 -0,68% 29,36 31,20 30,74 30,76 30,93 1.714 69.018.548
12/3/2024 30,95 30,97 -0,06% 30,49 31,32 31,01 30,97 31,26 1.728 49.758.695
11/3/2024 31,10 30,99 -0,99% 30,58 31,28 31,01 30,91 30,99 1.583 45.274.985
8/3/2024 30,87 31,30 +1,69% 30,25 31,30 30,74 0,00 0,00 1.983 65.388.664
7/3/2024 29,23 30,78 +4,94% 29,23 30,93 30,42 30,77 30,78 2.047 78.016.340
6/3/2024 28,74 29,33 +2,16% 28,57 29,42 29,17 29,03 29,33 1.791 60.458.350
5/3/2024 28,50 28,71 +0,74% 28,35 28,71 28,55 28,55 28,71 1.324 34.079.743
4/3/2024 28,61 28,50 -0,45% 28,31 28,82 28,53 28,49 28,50 1.819 52.551.704
1/3/2024 28,56 28,63 +0,17% 28,26 28,64 28,47 28,44 28,63 1.916 54.488.453
29/2/2024 29,12 28,58 -1,89% 28,33 29,12 28,53 28,58 28,59 1.815 58.189.193
28/2/2024 27,74 29,13 +6,86% 27,74 29,43 28,84 29,00 29,13 2.785 109.876.642
27/2/2024 26,86 27,26 +1,60% 26,82 27,72 27,33 27,26 27,57 1.348 44.119.993
26/2/2024 26,75 26,83 -0,04% 26,65 26,94 26,77 26,83 26,86 1.807 42.868.202
23/2/2024 26,63 26,84 -0,59% 26,61 26,97 26,77 0,00 0,00 1.345 34.609.073
22/2/2024 26,38 27,00 +2,27% 26,18 27,00 26,45 26,74 27,00 1.598 42.976.253
21/2/2024 26,28 26,40 +0,72% 26,18 26,40 26,29 26,23 26,40 1.614 37.874.978
20/2/2024 26,00 26,21 +1,31% 25,91 26,49 26,26 26,21 26,37 1.517 35.678.817
19/2/2024 26,08 25,87 -1,07% 25,83 26,13 25,98 25,87 25,95 1.790 48.641.424
16/2/2024 26,16 26,15 -0,83% 25,75 26,40 26,01 26,15 26,21 2.061 57.170.815
15/2/2024 25,91 26,37 +2,05% 25,83 26,44 26,15 26,25 26,37 1.695 55.530.859
14/2/2024 26,65 25,84 -2,67% 25,60 26,65 25,97 25,83 25,84 2.586 62.620.724
9/2/2024 26,49 26,55 +0,23% 26,41 26,90 26,65 0,00 0,00 2.054 43.461.411
8/2/2024 27,65 26,49 -3,71% 26,23 27,70 26,58 26,49 26,50 2.793 74.893.276
7/2/2024 27,40 27,51 +0,44% 27,40 27,78 27,61 27,51 27,72 1.148 37.737.851
6/2/2024 27,05 27,39 +1,82% 27,04 27,49 27,35 27,39 27,49 1.255 33.506.635
5/2/2024 26,80 26,90 +0,52% 26,78 27,10 26,95 26,90 27,10 1.514 43.352.814
2/2/2024 26,78 26,76 0,00% 26,63 27,04 26,86 26,76 27,00 1.195 39.978.780
1/2/2024 26,68 26,76 -0,45% 26,63 27,05 26,84 26,76 26,91 1.720 37.518.251
31/1/2024 26,55 26,88 +1,24% 26,41 26,96 26,73 26,72 26,88 1.281 35.633.276
30/1/2024 27,00 26,55 -1,85% 26,40 27,05 26,64 26,50 26,55 1.433 33.005.289
29/1/2024 26,82 27,05 +0,19% 26,75 27,05 26,88 26,84 27,05 1.194 33.081.637
26/1/2024 27,11 27,00 -0,55% 26,79 27,28 26,99 26,92 27,00 1.635 38.819.593
25/1/2024 27,53 27,15 -0,73% 27,15 27,65 27,28 27,15 27,22 1.034 27.539.605
24/1/2024 27,42 27,35 -0,87% 27,09 27,68 27,33 27,35 27,63 1.235 37.307.018
23/1/2024 27,52 27,59 +0,29% 27,20 27,65 27,43 27,50 27,59 1.661 36.390.103
22/1/2024 27,73 27,51 -0,79% 27,50 27,85 27,68 27,51 27,73 1.460 36.076.438
19/1/2024 27,46 27,73 +0,76% 27,36 27,82 27,59 27,73 27,81 1.282 32.477.184
18/1/2024 27,11 27,52 +1,66% 27,00 27,52 27,21 27,38 27,52 1.095 29.978.240
17/1/2024 27,27 27,07 -0,62% 26,85 27,31 27,03 26,93 27,07 1.588 44.651.540
16/1/2024 27,77 27,24 -2,85% 27,05 27,77 27,33 27,24 27,38 1.646 40.959.620
15/1/2024 27,50 28,04 +1,41% 27,15 28,04 27,50 27,90 28,04 1.874 52.640.318
12/1/2024 27,85 27,65 +0,33% 27,28 27,96 27,54 27,51 27,65 1.559 39.429.674
11/1/2024 28,07 27,56 -1,43% 27,52 28,30 27,71 27,56 27,75 1.184 38.012.612
10/1/2024 28,46 27,96 -1,13% 27,90 28,49 28,10 27,96 28,01 1.473 35.633.846
9/1/2024 28,63 28,28 -1,08% 28,28 28,70 28,41 28,28 28,43 1.520 34.234.410
8/1/2024 28,56 28,59 +0,56% 28,32 28,80 28,55 28,50 28,59 1.366 36.361.280
5/1/2024 28,45 28,43 +0,32% 28,18 28,62 28,49 28,43 28,49 1.126 34.287.844
4/1/2024 28,69 28,34 -0,74% 28,20 28,69 28,40 28,34 28,37 1.197 33.559.411
3/1/2024 28,58 28,55 -0,70% 28,49 28,96 28,77 28,55 28,77 1.251 31.662.286
2/1/2024 28,74 28,75 -1,17% 28,45 28,75 28,58 28,46 28,75 1.759 45.168.515
28/12/2023 28,75 29,09 -1,05% 28,68 29,09 28,87 28,89 29,09 1.016 30.152.006
27/12/2023 29,00 29,40 +1,07% 28,85 29,40 29,14 29,37 29,40 1.084 37.422.740
26/12/2023 29,18 29,09 -0,31% 28,77 29,20 28,99 28,88 29,09 1.297 41.070.044
22/12/2023 28,60 29,18 +2,10% 28,58 29,18 28,85 29,10 29,18 1.332 44.585.889
21/12/2023 28,32 28,58 +0,81% 28,22 28,63 28,46 28,42 28,58 1.160 36.894.314
20/12/2023 28,65 28,35 -1,05% 27,77 28,68 28,11 28,14 28,35 1.688 49.893.352
19/12/2023 28,57 28,65 +0,28% 28,39 28,84 28,53 28,40 28,65 1.339 33.408.022
18/12/2023 28,71 28,57 +0,92% 28,29 28,94 28,51 28,45 28,57 1.570 45.740.711
15/12/2023 28,19 28,31 +0,43% 28,17 28,58 28,38 28,31 28,32 1.197 33.538.937
14/12/2023 28,42 28,19 -0,84% 28,16 28,80 28,45 28,19 28,39 1.595 42.541.664
13/12/2023 28,25 28,43 +1,17% 27,66 28,43 28,00 28,21 28,43 1.142 35.846.808
12/12/2023 28,13 28,10 -0,53% 28,03 28,46 28,23 28,10 28,32 825 28.018.270
11/12/2023 28,14 28,25 -0,70% 27,89 28,42 28,16 28,04 28,25 1.335 38.293.863
8/12/2023 28,55 28,45 -0,59% 28,13 28,55 28,26 28,21 28,45 991 33.265.721
7/12/2023 28,88 28,62 -0,45% 28,41 28,88 28,65 28,40 28,62 987 29.177.562
6/12/2023 28,80 28,75 -0,59% 28,52 28,90 28,70 28,70 28,75 812 36.425.399
5/12/2023 28,69 28,92 +1,47% 28,52 29,20 28,91 28,70 28,92 1.252 51.573.898
4/12/2023 28,49 28,50 +0,25% 28,05 28,75 28,50 28,55 28,68 1.529 48.495.704
1/12/2023 28,00 28,43 +1,25% 27,62 28,43 27,95 28,32 28,43 2.103 62.919.864
30/11/2023 27,71 28,08 +0,86% 27,61 28,10 27,86 27,80 28,08 996 36.491.395
29/11/2023 28,01 27,84 -0,39% 27,59 28,15 27,82 27,62 27,84 981 31.898.996
28/11/2023 27,62 27,95 +1,19% 27,62 28,17 27,94 27,95 28,12 1.212 33.198.125
27/11/2023 27,66 27,62 -0,61% 27,25 27,88 27,67 27,62 27,77 970 29.974.261
24/11/2023 27,84 27,79 -0,18% 27,24 27,98 27,54 27,54 27,79 993 33.095.509
23/11/2023 27,53 27,84 +0,87% 27,23 28,19 27,85 27,83 27,88 1.297 37.034.565
22/11/2023 27,14 27,60 +1,51% 27,02 27,60 27,37 27,25 27,60 989 34.087.735
21/11/2023 27,27 27,19 -0,77% 26,87 27,37 27,18 27,10 27,19 1.365 35.439.521
20/11/2023 27,20 27,40 +0,55% 27,04 27,47 27,29 27,27 27,40 1.351 35.270.247
17/11/2023 28,17 27,25 -3,64% 27,14 28,23 27,58 27,17 27,37 1.700 47.872.555
16/11/2023 27,78 28,28 +1,07% 27,74 28,28 28,04 28,28 28,29 1.398 51.110.421
14/11/2023 27,57 27,98 +1,89% 27,51 28,09 27,82 27,90 27,98 1.099 43.697.388
13/11/2023 27,42 27,46 +1,37% 27,35 27,67 27,49 27,46 27,55 1.323 40.033.588
10/11/2023 26,76 27,09 +2,00% 26,76 27,48 27,07 27,09 27,41 1.356 52.639.169
9/11/2023 26,84 26,56 -1,63% 26,56 27,06 26,79 26,56 26,80 1.140 31.208.107
8/11/2023 27,01 27,00 -0,52% 26,70 27,10 26,91 26,95 27,00 986 33.420.053
7/11/2023 26,56 27,14 +2,76% 26,50 27,39 27,04 27,00 27,14 1.290 43.441.018
6/11/2023 26,01 26,41 +0,84% 25,97 26,59 26,22 26,41 26,57 1.453 45.689.611
3/11/2023 25,62 26,19 +2,59% 25,54 26,19 25,89 25,97 26,19 1.161 41.665.992
1/11/2023 25,21 25,53 +1,19% 25,09 25,67 25,51 25,53 25,59 1.454 32.593.561
31/10/2023 25,26 25,23 -0,08% 24,87 25,40 25,08 25,07 25,23 1.447 34.311.850
30/10/2023 25,26 25,25 -0,20% 25,09 25,49 25,25 25,18 25,25 1.211 33.670.747
27/10/2023 25,78 25,30 -1,63% 25,30 25,92 25,56 25,30 25,35 1.010 24.972.011
26/10/2023 25,91 25,72 -0,69% 25,72 26,07 25,92 25,72 25,93 1.039 27.333.257
25/10/2023 25,50 25,90 +2,01% 25,43 26,23 25,91 25,90 25,91 1.257 29.566.605
24/10/2023 25,33 25,39 +0,51% 25,33 25,86 25,55 25,39 25,46 967 31.638.775
23/10/2023 25,38 25,26 -0,36% 25,01 25,58 25,37 25,26 25,27 1.169 37.146.486
20/10/2023 25,35 25,35 -0,74% 25,35 25,77 25,53 25,35 25,62 1.187 27.895.491
19/10/2023 25,45 25,54 0,00% 25,07 25,78 25,56 25,50 25,54 1.068 30.048.346
18/10/2023 25,77 25,54 -1,20% 25,26 25,85 25,51 25,54 25,60 1.236 35.220.240
17/10/2023 25,95 25,85 -0,54% 25,77 26,11 25,93 25,85 26,00 1.006 31.819.385
16/10/2023 25,85 25,99 +0,58% 25,75 26,16 25,97 25,99 26,00 1.217 37.415.527
13/10/2023 26,15 25,84 -1,37% 25,50 26,28 25,92 25,84 25,86 1.618 44.690.487
11/10/2023 26,27 26,20 0,00% 26,13 26,34 26,21 26,20 26,24 1.062 27.964.152
10/10/2023 26,39 26,20 -0,46% 26,20 26,80 26,54 26,20 26,52 896 31.581.666
9/10/2023 26,32 26,32 -0,30% 26,13 26,59 26,38 26,32 26,54 1.318 34.529.137
6/10/2023 26,31 26,40 +0,61% 26,01 26,80 26,46 26,37 26,40 1.170 32.245.590
5/10/2023 26,29 26,24 -0,98% 26,15 26,62 26,34 26,23 26,37 955 33.751.067
4/10/2023 26,04 26,50 +1,77% 25,92 26,50 26,20 26,38 26,50 1.088 30.107.201
3/10/2023 26,10 26,04 -0,91% 25,92 26,59 26,12 26,00 26,04 1.526 42.329.867
2/10/2023 26,27 26,28 -0,23% 25,90 26,51 26,29 26,25 26,28 2.323 47.337.008
29/9/2023 26,58 26,34 -1,79% 26,19 26,84 26,42 26,34 26,45 1.180 38.357.900
28/9/2023 26,50 26,82 +1,90% 26,32 27,00 26,66 26,81 26,82 1.016 30.224.724
27/9/2023 26,90 26,32 -2,48% 26,20 26,94 26,50 26,32 26,47 1.294 36.869.783
26/9/2023 27,14 26,99 -0,66% 26,75 27,22 26,92 26,87 26,99 1.126 37.641.110
25/9/2023 27,00 27,17 +0,63% 26,92 27,31 27,13 27,07 27,17 1.139 40.063.507
22/9/2023 27,16 27,00 -0,92% 26,68 27,38 26,99 26,92 27,00 1.071 34.319.403
21/9/2023 27,26 27,25 -0,84% 26,86 27,37 27,15 27,19 27,25 1.497 40.316.062
20/9/2023 27,14 27,48 +1,14% 26,98 27,48 27,25 27,32 27,48 1.555 35.964.539
19/9/2023 27,03 27,17 -0,07% 26,87 27,33 27,13 27,16 27,25 1.274 33.587.032
18/9/2023 27,29 27,19 +0,70% 26,87 27,33 27,11 27,04 27,19 1.614 38.601.056
15/9/2023 27,03 27,00 -0,52% 26,63 27,17 26,89 26,78 27,00 1.245 36.522.380
14/9/2023 27,01 27,14 +1,08% 26,82 27,28 27,00 27,01 27,14 1.198 38.666.623
13/9/2023 26,70 26,85 +0,19% 26,63 27,09 26,88 26,85 27,01 1.361 48.462.904
12/9/2023 26,56 26,80 +0,90% 26,40 26,80 26,55 26,80 26,81 1.200 41.669.435
11/9/2023 26,12 26,56 +1,92% 26,08 26,62 26,41 26,56 26,58 1.440 44.237.693
8/9/2023 26,03 26,06 -0,50% 25,69 26,21 26,02 26,06 26,16 1.249 34.234.510
6/9/2023 26,00 26,19 +0,34% 25,72 26,23 26,00 26,12 26,19 1.517 42.429.977
5/9/2023 26,00 26,10 +0,38% 25,65 26,11 25,91 26,03 26,10 1.464 38.156.431
4/9/2023 26,03 26,00 0,00% 25,88 26,20 26,04 25,99 26,00 1.418 45.346.718
1/9/2023 26,10 26,00 -0,27% 25,75 26,50 25,97 25,99 26,00 2.452 76.556.149
31/8/2023 26,83 26,07 -1,81% 26,03 26,83 26,24 26,07 26,08 1.458 43.300.843
30/8/2023 27,00 26,55 -1,74% 26,55 27,05 26,72 26,55 26,65 1.516 40.467.951
29/8/2023 26,90 27,02 +0,30% 26,70 27,13 26,95 27,02 27,05 1.312 43.998.689
28/8/2023 27,00 26,94 -0,55% 26,44 27,00 26,71 26,87 26,94 1.405 42.302.048
25/8/2023 27,05 27,09 0,00% 26,55 27,09 26,83 27,09 27,10 1.035 34.302.330
24/8/2023 26,60 27,09 +1,69% 26,41 27,25 26,93 27,09 27,11 1.065 42.462.923
23/8/2023 26,50 26,64 +0,19% 26,36 26,87 26,52 26,61 26,64 1.048 39.638.840
22/8/2023 26,60 26,59 -0,15% 26,35 26,73 26,58 26,58 26,59 1.120 42.290.951
21/8/2023 27,10 26,63 -3,16% 26,34 27,10 26,61 26,63 26,70 1.862 53.093.774
18/8/2023 27,10 27,50 +1,14% 26,97 27,54 27,31 27,43 27,50 1.471 49.803.505
17/8/2023 26,78 27,19 +0,74% 26,71 27,32 27,02 27,11 27,19 1.268 50.843.211
16/8/2023 27,24 26,99 -1,42% 26,83 27,47 27,17 26,99 27,00 1.604 51.770.765
15/8/2023 27,64 27,38 -1,23% 27,25 27,75 27,54 27,38 27,50 1.385 67.830.507
14/8/2023 27,70 27,72 -1,70% 27,22 28,25 27,75 27,70 27,72 1.975 77.805.955
11/8/2023 28,41 28,20 +2,25% 27,80 28,80 28,14 28,04 28,20 1.559 64.169.317
10/8/2023 27,48 27,58 +0,55% 27,34 27,59 27,46 27,50 27,58 923 36.516.903
9/8/2023 27,58 27,43 -1,05% 27,18 27,65 27,42 27,43 27,45 1.004 34.986.020
8/8/2023 27,82 27,72 -0,47% 27,53 27,82 27,69 27,64 27,72 1.094 33.924.886
7/8/2023 27,72 27,85 +0,47% 27,70 28,20 27,95 27,85 27,92 1.753 90.151.692
4/8/2023 27,76 27,72 -0,40% 27,64 28,13 27,86 27,72 27,86 986 31.626.796
3/8/2023 28,15 27,83 -1,14% 27,61 28,55 27,92 27,69 27,83 1.304 47.760.739
2/8/2023 28,14 28,15 +0,54% 27,68 28,22 28,04 28,14 28,15 1.277 38.813.959
1/8/2023 28,60 28,00 -2,17% 27,86 28,60 28,18 28,00 28,21 3.078 108.769.671
31/7/2023 29,28 28,62 -2,22% 28,62 29,63 29,01 28,62 28,77 1.445 46.545.504
28/7/2023 29,12 29,27 +0,58% 28,89 29,28 29,07 29,26 29,28 806 23.142.444
27/7/2023 29,02 29,10 -0,61% 28,90 29,21 29,05 28,96 29,10 634 25.552.302
26/7/2023 29,18 29,28 -0,03% 28,80 29,28 29,00 29,17 29,28 1.081 29.151.133
25/7/2023 28,71 29,29 +0,65% 28,71 29,35 29,20 29,15 29,29 947 35.403.420
24/7/2023 29,12 29,10 0,00% 28,75 29,20 28,92 28,88 29,10 1.153 35.699.969
21/7/2023 28,60 29,10 +2,36% 28,60 29,10 28,92 28,92 29,10 882 30.212.986
20/7/2023 28,47 28,43 -0,11% 28,43 28,83 28,59 28,43 28,50 899 27.027.891
19/7/2023 29,04 28,46 -1,25% 28,43 29,04 28,61 28,46 28,63 798 28.198.854
18/7/2023 28,83 28,82 -0,03% 28,70 29,08 28,90 28,82 28,91 860 35.232.236
17/7/2023 28,60 28,83 +0,14% 28,55 29,02 28,86 28,83 29,00 1.144 37.249.691
14/7/2023 28,96 28,79 -0,96% 28,39 29,11 28,63 28,78 28,79 1.191 39.523.128
13/7/2023 29,26 29,07 -0,14% 28,90 29,39 29,08 28,90 29,07 1.028 33.704.517
12/7/2023 29,15 29,11 -0,07% 29,10 29,39 29,22 29,11 29,19 1.111 45.535.108
11/7/2023 29,33 29,13 -1,09% 28,65 29,50 29,02 29,01 29,13 1.179 41.239.631
10/7/2023 29,14 29,45 +1,20% 28,94 29,70 29,43 29,40 29,45 1.387 45.744.149
7/7/2023 28,75 29,10 +1,43% 28,41 29,10 28,95 29,02 29,10 1.074 33.975.270
6/7/2023 28,82 28,69 -0,03% 28,30 28,90 28,69 28,69 28,71 1.020 33.776.503
5/7/2023 28,81 28,70 0,00% 28,31 28,97 28,71 28,70 28,91 1.505 44.612.833
4/7/2023 28,65 28,70 +0,07% 28,43 28,88 28,68 28,70 28,80 1.227 44.855.644
3/7/2023 28,19 28,68 +1,34% 28,19 29,09 28,58 28,58 28,68 2.174 68.644.943
30/6/2023 28,34 28,30 -1,70% 27,31 28,50 28,09 28,13 28,30 1.701 64.388.219
29/6/2023 28,70 28,79 +1,12% 28,52 28,86 28,69 28,74 28,79 1.072 42.283.688
28/6/2023 28,25 28,47 +0,25% 28,20 28,67 28,46 28,46 28,47 1.742 62.900.318
27/6/2023 27,87 28,40 +2,34% 27,76 28,40 28,01 28,24 28,40 1.548 63.970.865
26/6/2023 27,74 27,75 +0,18% 27,50 28,02 27,77 27,75 27,91 1.144 36.683.219
23/6/2023 27,70 27,70 +0,25% 27,53 27,85 27,69 27,67 27,70 1.029 33.688.292
22/6/2023 27,51 27,63 +0,14% 27,28 27,64 27,46 27,33 27,63 892 29.835.337
21/6/2023 27,43 27,59 -0,18% 27,16 27,64 27,42 27,43 27,59 1.006 37.517.257
20/6/2023 27,42 27,64 +0,51% 27,19 27,64 27,39 27,24 27,64 1.319 36.486.478
19/6/2023 27,28 27,50 +0,40% 27,28 27,91 27,57 27,50 27,55 1.380 45.739.538
16/6/2023 27,21 27,39 +1,18% 26,97 27,40 27,16 27,12 27,39 963 33.433.017
15/6/2023 27,12 27,07 +0,19% 27,04 27,38 27,17 27,07 27,22 1.269 36.090.351
14/6/2023 26,79 27,02 +0,37% 26,79 27,48 27,17 27,02 27,18 1.203 42.626.212
13/6/2023 26,55 26,92 +0,75% 26,54 27,26 26,92 26,83 26,92 1.040 39.577.226
12/6/2023 27,10 26,72 -1,62% 26,36 27,29 26,90 26,54 26,72 1.414 49.220.648
9/6/2023 26,00 27,16 +6,34% 25,84 27,37 27,01 27,13 27,16 1.984 65.297.809
7/6/2023 24,47 25,54 +4,93% 24,26 25,85 25,22 25,50 25,54 1.768 62.151.469
6/6/2023 24,00 24,34 +1,04% 23,86 24,35 24,09 24,21 24,34 1.281 38.399.400
5/6/2023 23,89 24,09 +1,52% 23,73 24,10 23,91 24,00 24,09 1.526 33.688.293
2/6/2023 23,92 23,73 -0,63% 23,57 24,11 23,81 23,73 23,92 1.266 39.531.746
1/6/2023 23,91 23,88 -0,91% 23,43 24,08 23,75 23,75 23,88 2.097 53.924.411
31/5/2023 24,02 24,10 +0,42% 23,51 24,10 23,89 23,96 24,10 1.188 40.381.429
30/5/2023 23,80 24,00 +1,14% 23,66 24,05 23,84 23,83 24,00 1.195 37.517.179
29/5/2023 23,62 23,73 +0,89% 23,24 24,10 23,76 23,73 23,84 1.251 43.929.530
26/5/2023 23,59 23,52 +0,30% 23,30 23,81 23,55 23,44 23,52 954 34.586.184
25/5/2023 23,25 23,45 +1,52% 23,21 23,75 23,51 23,45 23,55 1.173 39.257.242
24/5/2023 23,32 23,10 -0,77% 22,83 23,32 23,09 23,10 23,28 1.094 29.331.823
23/5/2023 23,30 23,28 +0,17% 22,76 23,52 23,19 23,16 23,28 1.305 44.370.896
22/5/2023 23,13 23,24 +0,61% 22,87 23,30 23,06 23,13 23,24 1.578 43.686.016
19/5/2023 22,57 23,10 +2,21% 22,43 23,10 22,78 23,00 23,10 1.485 39.840.066
18/5/2023 22,93 22,60 -1,40% 22,38 22,93 22,64 22,60 22,74 2.343 51.917.999
17/5/2023 22,92 22,92 +0,53% 22,68 23,11 22,84 22,91 22,92 2.068 52.703.363
16/5/2023 23,03 22,80 -0,31% 22,80 23,62 23,17 22,80 23,02 2.189 60.850.310
15/5/2023 22,70 22,87 +0,48% 22,14 23,00 22,63 22,87 22,98 3.081 86.172.265
12/5/2023 24,20 22,76 -4,37% 22,44 24,27 22,88 22,76 22,79 4.921 123.782.720
11/5/2023 23,89 23,80 -0,29% 23,76 24,17 23,90 23,80 23,88 1.281 33.367.474
10/5/2023 23,60 23,87 +0,80% 23,45 23,87 23,66 23,85 23,87 1.536 33.220.380
9/5/2023 23,57 23,68 -0,13% 23,36 23,70 23,51 23,53 23,68 1.662 37.390.192
8/5/2023 23,88 23,71 -0,38% 23,38 24,15 23,62 23,64 23,71 1.898 46.514.994
5/5/2023 23,50 23,80 +1,28% 23,45 24,08 23,79 23,80 23,86 1.692 34.927.572
4/5/2023 24,25 23,50 -3,49% 23,33 24,46 23,68 23,50 23,51 1.772 41.792.093
3/5/2023 24,72 24,35 -1,38% 24,14 24,79 24,40 24,31 24,35 1.341 35.707.301
2/5/2023 25,14 24,69 -1,79% 24,52 25,30 24,76 24,68 24,70 1.835 46.491.338
28/4/2023 25,22 25,14 -0,32% 24,83 25,42 25,13 25,05 25,14 777 28.161.318
27/4/2023 24,91 25,22 +1,78% 24,80 25,28 25,04 25,00 25,22 880 26.925.139
26/4/2023 24,45 24,78 -0,88% 24,38 24,96 24,69 24,78 24,86 851 24.469.498
25/4/2023 24,60 25,00 +1,26% 24,44 25,00 24,62 24,62 25,00 925 29.014.689
24/4/2023 24,65 24,69 +1,90% 24,44 24,78 24,60 24,60 24,69 1.117 30.054.280
20/4/2023 24,52 24,23 -1,50% 24,18 24,68 24,35 24,23 24,40 917 26.444.349
19/4/2023 24,20 24,60 +1,03% 24,10 24,71 24,46 24,60 24,67 922 28.794.170
18/4/2023 24,40 24,35 +0,16% 24,21 24,68 24,40 24,26 24,35 959 28.659.060
17/4/2023 24,20 24,31 +1,21% 24,12 24,47 24,26 24,19 24,31 1.238 35.073.318
14/4/2023 24,01 24,02 +1,01% 23,57 24,17 23,90 24,02 24,20 1.032 29.286.986
13/4/2023 23,98 23,78 -0,83% 23,65 24,23 23,97 23,78 24,00 847 26.558.874
12/4/2023 23,95 23,98 +0,93% 23,62 24,16 23,88 23,98 23,99 1.150 34.565.558
11/4/2023 23,73 23,76 +0,42% 23,55 24,07 23,79 23,76 23,83 1.362 39.671.707
10/4/2023 23,43 23,66 +0,55% 23,30 23,73 23,52 23,65 23,66 1.203 37.134.548
6/4/2023 23,10 23,53 +1,20% 23,04 23,53 23,30 23,32 23,53 989 29.618.678
5/4/2023 23,47 23,25 -0,43% 23,01 23,64 23,14 23,06 23,25 1.367 31.784.013
4/4/2023 22,76 23,35 +1,79% 22,75 23,46 23,22 23,30 23,35 1.151 38.312.877
3/4/2023 23,40 22,94 -2,59% 22,61 23,46 22,82 22,81 22,94 2.588 63.677.260
31/3/2023 23,62 23,55 -0,67% 23,30 24,00 23,57 23,55 23,66 1.211 31.377.653
30/3/2023 23,98 23,71 -0,55% 23,41 23,98 23,63 23,71 23,85 1.001 30.938.737
29/3/2023 24,07 23,84 -0,25% 23,06 24,27 23,47 23,81 23,84 1.308 34.420.906
28/3/2023 23,88 23,90 0,00% 23,53 24,11 23,83 23,90 24,01 974 29.326.296
27/3/2023 24,25 23,90 -1,44% 23,74 24,52 24,02 23,89 23,90 1.052 28.166.545
24/3/2023 24,00 24,25 +1,25% 23,81 24,36 24,14 24,14 24,25 804 25.146.141
23/3/2023 24,23 23,95 -1,96% 23,77 25,04 24,19 23,95 24,12 885 31.978.709
22/3/2023 23,98 24,43 +2,43% 23,97 24,43 24,16 24,25 24,43 701 19.283.560
21/3/2023 24,24 23,85 -0,63% 23,70 24,24 23,91 23,85 23,97 1.027 23.917.081
20/3/2023 24,50 24,00 -2,04% 23,93 24,50 24,10 24,00 24,25 1.210 30.346.526
17/3/2023 24,70 24,50 -0,85% 24,30 24,78 24,47 24,42 24,50 1.209 30.840.310
16/3/2023 24,96 24,71 -1,94% 24,68 25,13 24,92 24,71 24,79 857 25.788.729
15/3/2023 24,78 25,20 +1,61% 24,45 25,20 24,75 24,97 25,20 1.383 34.041.421
14/3/2023 25,30 24,80 -1,94% 24,76 25,44 25,02 24,80 25,09 1.167 32.712.268
13/3/2023 25,97 25,29 -4,06% 25,18 25,97 25,42 25,29 25,38 1.358 39.343.071
10/3/2023 26,91 26,36 -1,35% 26,07 27,02 26,35 26,11 26,36 1.090 33.760.412
9/3/2023 26,75 26,72 +0,60% 26,61 27,02 26,82 26,72 26,88 935 33.619.610
8/3/2023 26,50 26,56 +1,49% 26,29 26,88 26,60 26,56 26,74 898 30.335.958
7/3/2023 26,10 26,17 -0,04% 25,92 26,44 26,19 26,17 26,35 995 34.165.582
6/3/2023 25,79 26,18 +1,04% 25,76 26,20 25,98 26,09 26,18 1.248 37.745.950
3/3/2023 26,15 25,91 -0,92% 25,65 26,26 25,91 25,66 25,91 1.591 45.937.762
2/3/2023 26,11 26,15 -0,34% 26,00 26,77 26,37 26,15 26,28 1.147 32.786.232
1/3/2023 26,41 26,24 -0,64% 25,64 26,45 25,93 26,10 26,24 2.688 63.330.801
28/2/2023 26,85 26,41 -2,19% 26,40 27,07 26,66 26,41 26,49 1.027 28.678.189
27/2/2023 27,04 27,00 +0,26% 26,65 27,07 26,80 26,80 27,00 995 30.339.057
24/2/2023 27,00 26,93 -0,26% 26,75 27,17 26,91 26,93 27,04 956 31.268.565
23/2/2023 26,72 27,00 +0,37% 25,64 27,30 26,86 27,00 27,04 1.347 43.218.958
22/2/2023 27,87 26,90 -3,93% 26,60 27,89 26,87 26,85 26,90 1.052 34.138.320
17/2/2023 27,56 28,00 +1,08% 26,70 28,00 27,70 27,90 28,00 2.069 56.512.978
16/2/2023 26,78 27,70 +3,17% 26,44 27,70 27,09 27,70 27,72 1.171 37.065.283
15/2/2023 26,90 26,85 -0,52% 26,55 27,11 26,87 26,82 26,85 1.109 32.490.315
14/2/2023 26,90 26,99 +1,35% 26,59 27,00 26,84 26,98 26,99 1.126 39.997.704
13/2/2023 26,60 26,63 +1,18% 26,55 27,60 27,04 26,63 26,84 1.613 53.211.277
10/2/2023 25,50 26,32 +3,22% 25,50 26,89 26,52 26,32 26,62 1.866 61.663.078
9/2/2023 26,11 25,50 -1,85% 25,25 26,30 25,53 25,25 25,50 964 34.285.287
8/2/2023 25,52 25,98 +2,16% 25,33 26,10 25,74 25,86 25,98 1.477 48.020.902
7/2/2023 25,37 25,43 -0,27% 24,95 25,70 25,25 25,43 25,75 1.395 40.693.585
6/2/2023 25,21 25,50 +1,67% 25,03 25,55 25,26 25,18 25,50 1.352 41.093.059
3/2/2023 25,70 25,08 -1,69% 24,95 25,70 25,13 25,08 25,33 1.779 49.512.318
2/2/2023 25,42 25,51 +0,79% 25,25 25,82 25,57 25,32 25,54 1.295 39.408.784
1/2/2023 25,90 25,31 -2,35% 25,21 25,90 25,51 25,31 25,61 3.526 73.379.373
31/1/2023 24,90 25,92 +3,68% 24,83 26,39 25,92 25,83 25,92 2.008 78.508.332
30/1/2023 24,30 25,00 +2,46% 24,30 25,06 24,86 25,00 25,01 1.695 51.181.894
27/1/2023 24,38 24,40 +0,58% 23,99 24,40 24,17 24,09 24,40 860 26.561.118
26/1/2023 23,95 24,26 +1,17% 23,75 24,35 24,11 24,17 24,26 1.015 31.545.185
25/1/2023 23,61 23,98 +1,22% 23,44 24,07 23,76 23,86 23,98 1.153 34.155.392
24/1/2023 23,37 23,69 +1,24% 23,25 23,74 23,54 23,57 23,69 874 28.297.591
23/1/2023 23,49 23,40 -0,51% 23,12 23,64 23,33 23,26 23,40 1.191 35.666.303
20/1/2023 23,75 23,52 -1,18% 23,37 23,97 23,62 23,50 23,52 1.014 33.747.401
19/1/2023 23,90 23,80 -0,46% 23,65 23,98 23,82 23,72 23,84 1.329 40.514.386
18/1/2023 23,55 23,91 +1,57% 23,48 24,04 23,74 23,91 24,04 884 30.805.710
17/1/2023 23,44 23,54 +0,17% 23,22 23,64 23,42 23,40 23,54 920 24.029.034
16/1/2023 23,24 23,50 +0,95% 23,05 23,50 23,21 23,17 23,50 1.230 25.220.338
13/1/2023 23,30 23,28 -0,09% 23,09 23,43 23,25 23,14 23,28 978 23.684.530
12/1/2023 23,62 23,30 -1,89% 23,30 23,74 23,53 23,30 23,45 811 24.035.108
11/1/2023 23,40 23,75 +1,76% 23,34 23,75 23,51 23,58 23,75 927 28.576.002
10/1/2023 23,08 23,34 +1,13% 22,77 23,64 23,26 23,34 23,60 930 28.485.192
9/1/2023 22,80 23,08 +0,83% 22,45 23,17 22,90 22,97 23,08 1.245 29.744.351
6/1/2023 22,50 22,89 +2,60% 22,47 22,89 22,68 22,70 22,89 904 27.583.819
5/1/2023 22,28 22,31 +0,04% 22,13 22,59 22,38 22,31 22,59 842 23.885.939
4/1/2023 22,21 22,30 +0,22% 22,08 22,73 22,36 22,19 22,30 953 28.437.812
3/1/2023 22,64 22,25 -3,26% 22,06 22,85 22,39 22,25 22,50 1.352 33.603.669
2/1/2023 23,43 23,00 -0,73% 22,51 23,65 22,80 22,89 23,00 1.514 40.103.584
29/12/2022 23,45 23,17 -1,40% 23,11 23,65 23,29 23,17 23,38 727 24.494.264
28/12/2022 22,93 23,50 +2,49% 22,72 23,50 23,14 23,32 23,50 860 24.462.121
27/12/2022 22,51 22,93 -0,22% 22,39 22,93 22,68 22,85 22,99 660 16.896.055
26/12/2022 22,89 22,98 -0,35% 22,46 23,02 22,65 22,89 22,98 672 16.082.811
23/12/2022 22,71 23,06 +2,35% 22,53 23,35 23,04 22,80 23,06 705 20.576.496
22/12/2022 22,62 22,53 -0,31% 22,43 22,96 22,60 22,53 22,80 739 21.324.422
21/12/2022 22,10 22,60 +0,98% 22,10 22,64 22,38 22,28 22,60 729 21.642.849
20/12/2022 21,36 22,38 +5,62% 21,19 22,46 22,12 22,14 22,38 1.052 36.576.909
19/12/2022 21,10 21,19 +1,29% 20,92 21,56 21,27 21,19 21,49 857 24.770.413
16/12/2022 21,08 20,92 -2,38% 20,90 21,30 21,10 20,92 21,26 938 27.172.109
15/12/2022 20,86 21,43 +3,93% 20,80 21,56 21,22 21,05 21,43 1.018 31.649.793
14/12/2022 21,24 20,62 -2,96% 20,45 21,24 20,65 20,62 20,66 1.919 46.296.324
13/12/2022 22,14 21,25 -4,06% 21,10 22,21 21,62 21,13 21,25 1.180 30.552.157
12/12/2022 22,75 22,15 -2,59% 21,92 22,78 22,16 22,15 22,27 1.332 32.518.315
9/12/2022 22,67 22,74 +0,98% 22,43 22,93 22,69 22,73 22,74 629 16.681.480
8/12/2022 22,97 22,52 -2,76% 22,52 23,22 22,76 22,52 22,75 865 23.823.092
7/12/2022 23,20 23,16 -0,73% 22,71 23,33 22,91 22,85 23,16 899 22.898.910
6/12/2022 23,24 23,33 +0,30% 22,87 23,82 23,40 23,25 23,33 1.065 33.395.146
5/12/2022 23,70 23,26 -1,77% 23,14 23,83 23,36 23,15 23,26 1.089 29.290.795
2/12/2022 24,00 23,68 -2,39% 23,47 24,20 23,69 23,68 24,00 990 28.140.180
1/12/2022 24,20 24,26 +0,46% 23,99 24,50 24,21 24,06 24,26 1.294 38.518.655
30/11/2022 23,69 24,15 +0,71% 23,60 24,19 23,90 24,05 24,15 972 29.782.471
29/11/2022 23,53 23,98 +2,43% 23,47 24,17 23,86 23,77 23,98 1.106 33.109.381
28/11/2022 23,29 23,41 +0,56% 22,75 23,59 23,40 23,41 23,60 680 22.750.373
25/11/2022 23,52 23,28 -1,52% 23,07 23,67 23,30 23,15 23,28 703 21.311.399
24/11/2022 22,94 23,64 +3,05% 22,90 23,67 23,40 23,50 23,64 695 22.897.423
23/11/2022 22,30 22,94 +3,52% 22,13 23,07 22,68 22,72 22,94 678 27.982.154
22/11/2022 22,55 22,16 -1,73% 22,15 22,71 22,37 22,16 22,46 707 24.608.652
21/11/2022 21,80 22,55 +4,64% 21,80 22,55 22,18 22,30 22,55 953 29.351.512
18/11/2022 22,20 21,55 -1,51% 21,41 22,54 21,85 21,55 21,83 1.759 28.228.324
17/11/2022 22,09 21,88 -2,97% 21,52 22,37 21,85 21,88 22,08 2.253 49.102.898
16/11/2022 22,36 22,55 -0,31% 21,91 22,56 22,17 22,05 22,55 1.217 34.098.690
14/11/2022 22,90 22,62 +0,53% 22,15 23,50 22,52 22,31 22,62 1.159 35.933.867
11/11/2022 22,34 22,50 +1,26% 22,01 23,11 22,55 22,50 22,84 1.295 51.159.632
10/11/2022 23,75 22,22 -6,44% 22,02 23,88 22,79 22,12 22,22 1.995 65.112.764
9/11/2022 24,06 23,75 -0,21% 23,75 24,43 24,14 23,75 24,09 1.074 40.380.492
8/11/2022 24,07 23,80 -0,46% 23,63 24,09 23,86 23,80 24,04 1.046 35.503.358
7/11/2022 24,63 23,91 -3,28% 23,91 24,78 24,24 23,91 24,09 1.519 45.926.395
4/11/2022 24,65 24,72 +0,24% 24,62 25,01 24,82 24,69 24,72 1.345 50.283.450
3/11/2022 23,37 24,66 +5,61% 23,16 24,76 24,43 24,65 24,66 2.207 71.769.464
1/11/2022 23,33 23,35 +1,08% 22,86 23,69 23,31 23,35 23,42 1.579 60.175.739
31/10/2022 22,09 23,10 +2,67% 21,88 23,30 22,79 23,10 23,20 1.561 58.526.521
28/10/2022 22,19 22,50 +2,65% 22,01 22,53 22,36 22,35 22,50 883 27.451.060
27/10/2022 21,41 21,92 +3,54% 21,30 22,25 21,93 21,92 22,00 819 26.888.491
26/10/2022 21,60 21,17 -1,76% 21,15 21,84 21,47 21,17 21,18 1.068 32.059.493
25/10/2022 22,11 21,55 -1,51% 21,30 22,14 21,58 21,55 21,68 1.175 34.188.514
24/10/2022 21,98 21,88 -2,37% 21,85 22,23 21,98 21,88 22,05 1.098 29.189.100
21/10/2022 21,91 22,41 +2,75% 21,86 22,46 22,23 22,21 22,41 953 28.452.838
20/10/2022 22,05 21,81 -1,09% 21,56 22,15 21,85 21,81 21,99 1.081 32.743.502
19/10/2022 22,22 22,05 -1,47% 21,80 22,43 21,94 21,96 22,05 1.188 29.796.204
18/10/2022 22,35 22,38 +1,73% 22,00 22,43 22,21 22,35 22,38 895 23.408.511
17/10/2022 21,73 22,00 +1,43% 21,67 22,46 22,12 22,00 22,10 1.061 32.548.571
14/10/2022 21,90 21,69 -0,64% 21,68 22,20 21,87 21,69 21,74 883 24.214.452
13/10/2022 21,30 21,83 +2,49% 21,12 22,22 21,79 21,83 21,90 1.219 34.414.150
11/10/2022 21,56 21,30 -1,02% 21,30 21,75 21,47 21,30 21,45 1.041 25.654.724
10/10/2022 21,48 21,52 +0,75% 21,41 21,84 21,61 21,52 21,55 1.089 27.368.011
7/10/2022 21,47 21,36 -0,19% 21,10 21,66 21,34 21,36 21,49 1.267 34.349.245
6/10/2022 21,51 21,40 -1,25% 21,35 21,82 21,56 21,40 21,44 1.218 29.531.970
5/10/2022 21,64 21,67 -0,51% 21,42 22,02 21,67 21,51 21,67 1.082 32.408.764
4/10/2022 21,76 21,78 +0,28% 21,38 22,30 21,85 21,63 21,78 1.456 44.673.137
3/10/2022 21,34 21,72 +2,89% 21,22 21,86 21,62 21,72 21,73 1.326 34.183.823
30/9/2022 21,22 21,11 -0,42% 20,92 21,38 21,18 21,11 21,19 1.961 28.885.571
29/9/2022 21,25 21,20 -0,24% 20,83 21,32 21,09 21,20 21,27 1.024 30.912.757
28/9/2022 21,38 21,25 -0,61% 21,05 21,57 21,34 21,25 21,48 841 23.772.754
27/9/2022 21,49 21,38 +0,09% 21,10 21,57 21,28 21,30 21,38 1.143 26.139.299
26/9/2022 22,03 21,36 -3,22% 21,33 22,06 21,52 21,36 21,54 1.515 36.413.054
23/9/2022 22,56 22,07 -2,35% 21,89 22,57 22,20 22,07 22,12 1.145 26.588.243
22/9/2022 22,41 22,60 +1,03% 22,04 22,68 22,32 22,59 22,60 1.060 27.053.192
21/9/2022 22,90 22,37 -2,31% 22,33 22,99 22,56 22,33 22,37 1.078 30.790.148
20/9/2022 22,65 22,90 +1,01% 22,58 23,11 22,88 22,85 22,90 1.077 30.488.535
19/9/2022 22,59 22,67 +0,13% 22,43 22,75 22,57 22,59 22,67 997 29.146.717
16/9/2022 22,20 22,64 +0,53% 22,15 22,81 22,45 22,64 22,81 1.027 29.206.113
15/9/2022 22,24 22,52 +1,21% 22,15 22,68 22,46 22,52 22,62 1.572 37.333.567
14/9/2022 21,69 22,25 +2,11% 21,25 22,35 21,98 22,25 22,30 1.169 33.481.680
13/9/2022 21,75 21,79 -0,05% 21,41 21,90 21,63 21,67 21,79 883 23.967.583
12/9/2022 21,87 21,80 0,00% 21,65 22,06 21,84 21,77 21,80 1.033 25.810.469
9/9/2022 21,29 21,80 +3,07% 21,19 22,06 21,67 21,78 21,80 1.023 24.541.349

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.