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: 4 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.

RBRP11 - FII RBR PROP - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 49,86 49,80 -0,12% 49,70 50,65 50,16 49,80 50,00 3.917 251.130.283
4/9/2025 49,85 49,86 -0,02% 49,80 50,65 50,22 49,86 49,93 1.783 101.077.856
3/9/2025 49,70 49,87 -0,56% 49,63 49,99 49,76 49,85 49,87 968 40.995.534
2/9/2025 49,70 50,15 +0,91% 49,70 50,25 49,99 49,87 50,15 1.949 37.608.527
1/9/2025 50,00 49,70 -0,98% 49,70 50,19 50,01 49,70 49,93 1.201 30.792.283
29/8/2025 50,18 50,19 +0,76% 49,66 50,19 49,88 50,19 50,20 1.654 58.017.907
28/8/2025 49,52 49,81 -0,38% 49,52 50,17 49,97 49,81 50,16 1.484 56.491.957
27/8/2025 49,53 50,00 +0,95% 49,53 50,12 49,89 50,00 50,09 1.694 56.089.601
26/8/2025 49,56 49,53 -0,74% 49,53 50,00 49,81 49,53 49,89 1.173 57.528.548
25/8/2025 49,52 49,90 +0,02% 49,52 50,05 49,78 49,55 49,90 2.778 100.643.397
22/8/2025 49,52 49,89 -0,02% 49,52 49,90 49,59 49,68 49,89 2.624 59.403.593
21/8/2025 49,75 49,90 +0,32% 49,37 49,90 49,56 49,56 49,90 2.070 60.032.503
20/8/2025 49,52 49,74 -0,54% 49,00 49,98 49,68 49,74 49,90 2.462 49.332.672
19/8/2025 49,50 50,01 +0,42% 49,44 50,09 49,83 49,87 50,01 1.733 325.706.777
18/8/2025 49,54 49,80 +0,24% 49,50 50,08 49,84 49,51 49,79 1.871 73.075.998
15/8/2025 49,85 49,68 -0,76% 49,62 50,11 49,89 49,68 49,99 3.396 72.314.312
14/8/2025 49,95 50,06 0,00% 49,84 50,10 50,01 50,06 50,07 3.693 51.223.578
13/8/2025 50,01 50,06 +0,08% 49,57 50,10 49,99 50,06 50,07 2.698 273.902.854
12/8/2025 49,70 50,02 +1,05% 49,70 50,80 50,00 50,02 50,14 2.351 36.537.106
11/8/2025 49,50 49,50 -0,32% 49,50 50,53 49,77 49,50 49,72 3.190 92.740.329
8/8/2025 48,90 49,66 +0,91% 48,61 49,96 49,52 49,51 49,66 2.865 64.381.779
7/8/2025 50,62 49,21 -3,19% 49,21 50,95 50,53 49,21 49,99 2.560 49.152.101
6/8/2025 50,52 50,83 +0,36% 50,16 50,98 50,51 50,43 50,83 2.222 80.998.398
5/8/2025 50,88 50,65 -0,49% 50,52 50,98 50,65 50,53 50,65 870 75.085.137
4/8/2025 51,05 50,90 -0,37% 50,16 51,08 50,60 50,79 50,90 3.174 107.550.444
1/8/2025 50,94 51,09 +0,29% 50,72 51,50 51,03 51,09 51,10 2.282 39.563.625
31/7/2025 50,98 50,94 +0,73% 50,58 51,48 51,12 50,67 50,98 2.114 36.500.240
30/7/2025 50,90 50,57 -0,94% 50,51 51,10 50,82 50,57 50,80 1.917 66.413.396
29/7/2025 50,72 51,05 +0,08% 50,25 51,05 50,80 50,86 51,05 5.156 91.119.610
28/7/2025 49,60 51,01 +2,27% 49,60 52,18 51,77 50,60 51,01 2.300 1.085.214.836
25/7/2025 49,76 49,88 -0,54% 49,60 50,14 49,84 49,88 49,94 1.453 40.430.252
24/7/2025 50,07 50,15 0,00% 49,69 50,30 50,01 49,86 50,15 1.129 68.363.810
23/7/2025 49,89 50,15 +0,06% 49,46 50,23 49,94 50,15 50,19 1.447 58.129.286
22/7/2025 49,95 50,12 +0,04% 49,78 50,51 50,04 49,89 50,12 1.149 51.548.369
21/7/2025 50,10 50,10 -0,18% 49,28 50,10 49,92 50,10 50,11 1.456 76.763.152
18/7/2025 50,28 50,19 -0,22% 50,00 50,50 50,09 50,01 50,19 2.643 61.311.117
17/7/2025 50,01 50,30 +0,58% 49,51 50,37 50,06 50,02 50,30 3.227 106.685.859
16/7/2025 49,82 50,01 -1,61% 49,82 50,55 50,14 50,00 50,01 2.537 77.871.452
15/7/2025 49,52 50,83 +0,57% 49,22 50,83 50,30 50,82 50,83 1.780 143.993.909
14/7/2025 49,27 50,54 +0,52% 49,27 50,91 50,17 50,53 50,54 1.612 89.330.269
11/7/2025 49,13 50,28 +0,32% 49,13 50,49 50,06 50,00 50,28 846 62.623.669
10/7/2025 49,45 50,12 +1,25% 49,08 50,12 49,71 50,11 50,12 1.278 68.135.490
9/7/2025 49,57 49,50 -1,02% 49,00 50,21 49,57 49,50 49,61 1.168 82.682.536
8/7/2025 49,15 50,01 +0,02% 49,04 50,23 49,70 49,99 50,01 3.514 137.545.788
7/7/2025 50,00 50,00 -0,10% 49,20 50,39 49,88 49,93 50,00 2.442 90.593.501
4/7/2025 49,81 50,05 -0,20% 49,80 50,25 50,01 50,05 50,07 1.923 53.437.101
3/7/2025 49,30 50,15 +0,30% 49,30 50,51 50,09 50,01 50,15 1.135 59.167.198
2/7/2025 49,10 50,00 0,00% 49,10 50,21 49,57 49,88 50,00 1.957 127.423.410
1/7/2025 50,67 50,00 -1,32% 49,66 51,17 50,54 49,94 50,00 1.581 110.650.208
30/6/2025 49,69 50,67 +2,49% 48,61 50,67 49,69 50,44 50,67 1.741 136.513.813
27/6/2025 49,47 49,44 -0,06% 49,14 49,97 49,60 49,44 49,77 1.117 49.151.784
26/6/2025 48,86 49,47 +0,63% 48,80 49,47 48,94 49,47 49,48 2.033 81.966.067
25/6/2025 48,10 49,16 +2,14% 48,01 49,30 48,55 48,86 49,16 1.668 74.354.293
24/6/2025 48,00 48,13 +0,04% 48,00 48,37 48,11 48,12 48,13 814 38.995.448
23/6/2025 48,98 48,11 -0,31% 48,00 48,98 48,28 48,11 48,35 2.474 94.853.148
20/6/2025 48,04 48,26 +0,46% 48,00 48,66 48,19 48,17 48,26 973 44.613.880
18/6/2025 48,00 48,04 -0,06% 48,00 48,49 48,04 48,00 48,04 978 80.209.241
17/6/2025 48,00 48,07 +0,17% 47,71 48,61 48,28 48,07 48,11 2.644 57.010.861
16/6/2025 48,50 47,99 -0,44% 47,68 48,60 48,10 47,99 48,15 1.850 52.665.784
13/6/2025 48,87 48,20 -1,43% 47,97 49,23 48,58 48,20 48,50 1.475 78.753.732
12/6/2025 49,10 48,90 -0,41% 48,87 49,10 48,88 48,90 48,94 791 52.417.331
11/6/2025 48,75 49,10 -0,20% 48,40 50,00 48,89 48,87 49,10 1.018 57.625.510
10/6/2025 49,20 49,20 0,00% 48,75 49,20 48,81 49,20 49,24 2.547 54.288.671
9/6/2025 49,78 49,20 -1,20% 48,14 49,96 48,92 49,20 49,38 1.273 58.883.807
6/6/2025 49,78 49,80 +0,14% 49,73 50,14 49,85 49,73 49,80 1.225 47.926.182
5/6/2025 49,73 49,73 +0,04% 49,71 50,20 49,82 49,73 49,80 1.502 34.989.211
4/6/2025 50,16 49,71 -0,90% 49,60 50,16 49,79 49,71 50,04 3.249 343.373.834
3/6/2025 50,00 50,16 +0,32% 49,60 50,80 49,93 50,03 50,16 1.672 115.110.228
2/6/2025 49,91 50,00 -0,32% 49,60 50,00 49,85 50,00 50,18 1.031 78.113.286
30/5/2025 49,91 50,16 +0,50% 49,91 50,21 49,96 50,01 50,16 1.406 54.584.401
29/5/2025 50,18 49,91 -0,54% 49,80 50,26 50,00 49,91 50,06 3.678 90.639.918
28/5/2025 50,27 50,18 0,00% 50,18 50,47 50,22 50,18 50,25 1.672 41.261.357
27/5/2025 50,83 50,18 -0,28% 50,18 50,90 50,28 50,18 50,27 1.256 45.288.495
26/5/2025 50,76 50,32 -0,87% 50,18 50,95 50,38 50,18 50,32 1.358 67.939.567
23/5/2025 50,79 50,76 -0,06% 50,50 51,62 50,84 50,76 50,84 1.319 45.817.413
22/5/2025 50,67 50,79 +0,79% 50,00 51,51 50,53 50,79 50,98 2.121 66.419.560
21/5/2025 50,46 50,39 -0,98% 50,29 53,13 51,31 50,39 50,55 2.295 144.598.053
20/5/2025 49,80 50,89 +1,78% 49,80 51,34 50,64 50,50 50,89 3.099 103.038.933
19/5/2025 50,16 50,00 -0,42% 49,28 50,36 49,90 50,00 50,03 2.183 113.694.450
16/5/2025 48,62 50,21 +2,47% 48,60 50,22 49,17 49,15 50,22 1.143 119.831.388
15/5/2025 48,50 49,00 +0,72% 48,50 49,15 48,74 48,75 49,00 1.143 150.139.578
14/5/2025 48,66 48,65 -0,02% 48,40 48,90 48,61 48,41 48,65 2.273 69.865.260
13/5/2025 49,00 48,66 0,00% 48,66 49,00 48,75 48,66 48,67 1.344 62.396.575
12/5/2025 49,09 48,66 -0,82% 48,66 49,24 48,76 48,66 48,90 1.591 91.323.457
9/5/2025 49,00 49,06 -0,39% 48,18 49,44 48,60 48,81 49,06 2.427 136.180.239
8/5/2025 49,75 49,25 0,00% 49,25 49,97 49,45 49,25 49,44 1.078 30.155.389
7/5/2025 49,83 49,25 -1,16% 48,65 49,83 49,07 49,25 49,35 905 62.914.059
6/5/2025 49,65 49,83 +0,36% 48,52 49,92 49,67 48,82 49,83 1.514 590.662.742
5/5/2025 49,10 49,65 +1,12% 48,00 50,58 48,88 49,55 49,65 6.097 262.343.555
2/5/2025 49,11 49,10 -0,63% 49,10 49,75 49,18 49,10 49,15 1.886 100.952.833
29/4/2025 48,50 49,41 +0,02% 48,50 49,90 49,30 49,15 49,44 5.622 125.255.639
28/4/2025 48,63 49,40 +0,78% 48,60 49,98 49,32 49,40 49,98 7.869 147.009.022
25/4/2025 47,28 49,02 +3,44% 47,28 49,68 48,72 48,20 49,02 3.437 173.501.901
24/4/2025 47,70 47,39 -0,67% 47,28 47,98 47,61 47,39 47,62 1.340 62.296.329
23/4/2025 46,37 47,71 +1,53% 46,36 47,88 47,38 47,71 47,74 3.037 133.554.294
22/4/2025 46,10 46,99 +1,93% 46,10 47,26 46,92 46,99 47,00 1.926 79.089.588
17/4/2025 46,00 46,10 +0,22% 46,00 46,75 46,47 46,10 46,54 1.912 71.839.452
16/4/2025 45,20 46,00 +1,37% 45,20 46,87 46,02 46,00 46,25 2.211 117.820.973
15/4/2025 46,29 45,38 -2,20% 45,01 46,47 45,37 45,27 45,38 2.805 137.034.703
14/4/2025 44,90 46,40 +5,36% 44,42 46,99 45,93 46,11 46,40 2.889 123.954.321
11/4/2025 44,04 44,04 -0,09% 44,04 44,90 44,12 44,04 44,28 2.221 81.453.924
10/4/2025 44,16 44,08 -0,02% 44,04 44,28 44,09 44,05 44,08 670 50.276.911
9/4/2025 44,15 44,09 -0,14% 44,08 44,27 44,15 44,08 44,09 1.132 62.535.494
8/4/2025 44,34 44,15 -1,32% 43,76 44,89 44,18 44,15 44,16 2.588 77.636.389
7/4/2025 44,55 44,74 -0,07% 44,07 45,00 44,57 44,74 44,93 4.367 159.666.605
4/4/2025 45,08 44,77 -0,75% 44,45 45,34 44,73 44,58 44,77 3.408 242.260.766
3/4/2025 45,85 45,11 -1,46% 45,05 45,85 45,25 45,11 45,32 1.322 97.544.922
2/4/2025 45,00 45,78 +1,82% 44,50 45,78 44,83 45,50 45,70 2.426 212.175.316
1/4/2025 44,74 44,96 +0,49% 44,74 45,33 45,10 44,96 45,17 2.857 65.772.691
31/3/2025 44,90 44,74 -0,36% 44,73 45,53 45,15 44,74 45,08 2.262 91.153.832
28/3/2025 44,66 44,90 +0,54% 44,41 45,40 44,96 44,90 45,00 2.940 76.371.359
27/3/2025 45,30 44,66 -1,28% 44,63 45,75 44,86 44,66 44,91 1.363 272.594.914
26/3/2025 45,27 45,24 -0,07% 45,09 45,87 45,38 45,24 45,31 1.300 51.307.280
25/3/2025 45,39 45,27 -0,26% 45,02 45,80 45,34 45,06 45,27 1.185 60.093.139
24/3/2025 45,80 45,39 -0,70% 45,08 45,80 45,33 45,39 45,54 4.751 100.220.587
21/3/2025 45,13 45,71 +0,40% 45,13 45,80 45,54 45,71 45,76 2.262 60.693.726
20/3/2025 45,49 45,53 +0,86% 44,83 45,58 45,05 45,13 45,53 8.050 299.059.242
19/3/2025 45,25 45,14 +0,76% 44,82 45,54 45,28 45,14 45,30 3.853 81.319.345
18/3/2025 45,01 44,80 -0,47% 44,70 45,61 44,93 44,80 45,09 4.175 133.980.994
17/3/2025 45,17 45,01 +0,65% 44,16 45,56 44,93 45,01 45,48 1.699 411.142.024
14/3/2025 44,29 44,72 +0,99% 43,99 45,17 44,64 44,71 44,72 3.547 217.914.454
13/3/2025 42,65 44,28 +3,72% 42,57 44,50 43,36 44,23 44,28 2.599 398.972.609
12/3/2025 40,84 42,69 +0,45% 40,84 43,98 42,17 42,69 43,38 3.477 209.503.510
11/3/2025 41,33 42,50 +2,83% 41,33 42,50 41,95 42,00 42,50 3.384 230.240.728
10/3/2025 40,62 41,33 -0,12% 40,62 41,60 41,37 41,36 41,39 1.190 90.921.233
7/3/2025 41,00 41,38 +0,73% 40,65 41,65 41,17 41,38 41,60 2.010 120.019.009
6/3/2025 39,92 41,08 +2,91% 39,92 41,75 41,08 41,08 41,31 2.452 182.999.383
5/3/2025 40,00 39,92 -0,92% 39,57 40,00 39,82 39,92 39,97 855 74.900.082
28/2/2025 39,70 40,29 +1,49% 39,13 40,35 39,92 40,28 40,29 1.699 117.727.273
27/2/2025 39,13 39,70 +1,72% 39,13 39,72 39,51 39,60 39,70 1.732 120.949.380
26/2/2025 39,70 39,03 -1,81% 39,00 39,88 39,31 39,01 39,12 3.612 195.177.639
25/2/2025 40,10 39,75 -1,24% 39,73 40,20 39,93 39,75 39,76 2.273 129.790.061
24/2/2025 39,96 40,25 +0,65% 39,70 40,53 40,02 40,24 40,25 4.221 214.740.864
21/2/2025 40,39 39,99 -0,99% 39,69 40,70 40,10 39,99 40,07 1.977 141.602.044
20/2/2025 40,06 40,39 +0,82% 39,70 40,48 40,03 40,35 40,39 4.361 123.914.640
19/2/2025 40,99 40,06 -2,32% 39,91 40,99 40,17 40,06 40,20 3.309 137.733.239
18/2/2025 41,65 41,01 -1,54% 40,76 41,66 41,11 41,00 41,01 5.192 154.921.571
17/2/2025 41,70 41,65 -0,60% 40,42 41,98 41,10 41,65 41,73 3.750 150.180.399
14/2/2025 39,23 41,90 +6,81% 39,10 41,90 40,18 40,35 41,90 5.015 201.026.467
13/2/2025 40,13 39,23 -2,24% 39,02 40,13 39,35 39,23 39,28 2.142 106.404.112
12/2/2025 39,80 40,13 +0,75% 39,75 40,84 40,02 39,75 40,13 2.262 188.413.674
11/2/2025 40,06 39,83 -0,57% 39,75 40,17 39,89 39,83 39,96 1.906 155.398.346
10/2/2025 40,86 40,06 -3,93% 40,00 41,00 40,25 40,06 40,15 2.735 267.140.071
7/2/2025 42,46 41,70 -2,07% 41,59 43,14 42,23 41,70 41,90 5.251 242.817.140
6/2/2025 43,63 42,58 -5,38% 42,31 43,86 42,68 42,58 42,96 4.081 295.059.878
5/2/2025 44,00 45,00 -0,20% 41,90 45,00 43,18 44,01 45,00 7.698 448.868.315
4/2/2025 45,65 45,09 -1,23% 45,02 45,87 45,41 45,09 45,44 4.442 95.340.103
3/2/2025 45,38 45,65 +0,59% 45,00 46,29 45,73 45,51 45,65 1.591 70.115.739
31/1/2025 44,90 45,38 +0,40% 44,90 45,65 45,38 45,38 45,47 2.610 60.726.745
30/1/2025 45,38 45,20 -0,40% 44,75 45,56 45,03 45,06 45,20 4.127 122.122.309
29/1/2025 45,04 45,38 -0,04% 44,84 45,40 45,08 45,00 45,38 1.776 52.416.925
28/1/2025 45,52 45,40 -0,26% 45,01 45,80 45,45 45,35 45,40 1.748 70.345.106
27/1/2025 46,60 45,52 -2,74% 45,28 46,79 46,01 45,52 45,88 4.320 132.787.108
24/1/2025 46,51 46,80 +0,62% 46,50 46,96 46,69 46,68 46,80 1.841 53.058.257
23/1/2025 46,99 46,51 -1,02% 46,11 47,24 46,63 46,51 46,64 4.087 64.093.861
22/1/2025 47,20 46,99 -0,34% 46,80 47,42 47,09 46,99 47,04 2.135 66.125.412
21/1/2025 46,68 47,15 -0,25% 46,68 47,52 47,17 47,15 47,40 2.558 96.243.596
20/1/2025 48,18 47,27 -0,90% 46,68 48,34 47,21 46,80 47,27 4.454 142.485.031
17/1/2025 49,11 47,70 -4,41% 47,61 49,59 47,93 47,70 47,82 6.213 228.430.276
16/1/2025 49,97 49,90 -0,99% 49,16 49,99 49,49 49,26 49,90 2.596 111.971.945
15/1/2025 48,01 50,40 +4,98% 47,92 50,42 49,38 50,00 50,40 2.746 236.684.160
14/1/2025 48,36 48,01 -0,17% 47,80 48,47 48,06 48,01 48,27 1.754 59.728.916
13/1/2025 48,82 48,09 -1,50% 48,01 49,56 48,53 48,09 48,37 1.371 60.252.055
10/1/2025 49,10 48,82 -0,57% 48,62 49,48 48,97 48,82 49,08 2.193 79.026.432
9/1/2025 49,21 49,10 -2,23% 48,87 50,00 49,44 49,10 49,43 2.388 111.628.018
8/1/2025 51,00 50,22 -1,91% 50,13 51,20 50,65 50,22 50,43 3.562 103.343.334
7/1/2025 50,55 51,20 +1,29% 50,41 51,90 50,95 51,20 51,59 1.583 92.410.292
6/1/2025 49,86 50,55 +1,38% 49,70 50,70 50,16 50,41 50,55 1.275 80.714.299
3/1/2025 49,32 49,86 +1,09% 49,29 50,29 49,92 49,75 49,86 2.376 83.396.838
2/1/2025 50,50 49,32 -1,26% 49,12 50,50 49,77 49,32 49,54 2.447 97.036.899
30/12/2024 49,23 49,95 +1,46% 49,23 50,49 49,96 49,70 49,95 2.540 81.529.788
27/12/2024 50,17 49,23 -1,87% 48,80 50,95 49,62 49,23 49,56 4.123 223.160.629
26/12/2024 50,22 50,17 0,00% 49,12 50,43 49,76 50,11 50,17 3.647 140.565.788
23/12/2024 50,09 50,17 +0,14% 49,15 51,20 49,89 50,05 50,17 4.437 109.919.553
20/12/2024 48,13 50,10 +4,09% 48,05 51,07 49,80 49,90 50,10 10.138 144.945.108
19/12/2024 48,60 48,13 -0,97% 47,37 48,86 48,22 47,76 48,13 13.119 197.491.955
18/12/2024 49,18 48,60 -1,08% 47,71 49,18 48,55 48,60 48,91 8.104 179.892.373
17/12/2024 48,79 49,13 -0,49% 48,24 49,47 48,94 49,01 49,13 8.247 194.579.712
16/12/2024 49,07 49,37 +0,61% 48,87 49,47 49,16 48,96 49,37 4.919 145.482.256
13/12/2024 48,90 49,07 -0,37% 48,80 49,99 49,29 48,91 49,07 4.749 109.067.910
12/12/2024 49,00 49,25 +0,02% 48,79 49,50 48,96 49,06 49,24 2.878 163.879.937
11/12/2024 49,29 49,24 -0,12% 49,00 49,29 49,09 49,16 49,24 2.909 127.244.306
10/12/2024 49,00 49,30 +0,90% 48,88 50,00 49,47 49,30 49,53 4.532 133.857.865
9/12/2024 48,90 48,86 -3,25% 48,71 50,15 49,31 48,86 48,94 3.795 154.280.584
6/12/2024 50,39 50,50 +0,20% 49,23 50,54 50,08 50,30 50,50 4.989 129.201.604
5/12/2024 49,80 50,40 +1,16% 48,95 50,40 49,38 49,00 50,30 4.721 203.917.405
4/12/2024 49,70 49,82 -0,30% 49,00 50,09 49,71 49,01 49,82 3.268 116.317.094
3/12/2024 49,71 49,97 -0,66% 49,70 50,19 49,82 49,78 49,97 4.581 148.839.381
2/12/2024 49,99 50,30 +0,62% 49,81 51,35 50,33 50,01 50,30 3.924 447.205.948
29/11/2024 50,50 49,99 -1,21% 49,31 50,83 49,83 49,99 50,32 6.008 145.251.094
28/11/2024 52,00 50,60 -2,11% 50,00 52,00 50,71 50,60 50,78 2.965 117.590.634
27/11/2024 52,79 51,69 -2,08% 51,30 52,86 52,17 51,51 51,70 2.977 271.729.645
26/11/2024 52,47 52,79 +0,63% 52,46 52,94 52,74 52,51 52,79 2.061 77.876.953
25/11/2024 52,61 52,46 -0,17% 52,28 52,99 52,57 52,46 52,60 3.660 98.267.210
22/11/2024 52,96 52,55 -0,87% 52,37 52,97 52,64 52,55 52,69 6.209 111.095.337
21/11/2024 53,69 53,01 -1,27% 52,40 54,00 52,97 53,01 53,23 3.820 202.850.229
19/11/2024 53,61 53,69 +0,15% 53,61 54,20 53,75 53,69 53,70 1.499 65.994.041
18/11/2024 53,03 53,61 +0,96% 52,80 53,97 53,23 53,57 53,61 2.069 65.563.894
14/11/2024 52,80 53,10 +0,49% 52,80 53,99 53,15 53,10 53,99 4.069 104.603.306
13/11/2024 52,60 52,84 +0,46% 52,60 52,91 52,73 52,80 52,84 5.518 150.403.074
12/11/2024 53,00 52,60 -0,75% 52,48 53,36 52,70 52,60 53,00 1.729 119.517.421
11/11/2024 53,63 53,00 -1,17% 53,00 53,63 53,30 53,00 53,61 2.294 107.024.948
8/11/2024 53,64 53,63 -0,24% 53,14 53,99 53,55 53,42 53,63 3.498 144.199.349
7/11/2024 53,08 53,76 +1,19% 52,80 53,78 53,36 53,39 53,77 1.463 101.707.339
6/11/2024 52,92 53,13 +0,40% 52,63 53,28 53,01 53,13 53,19 1.567 81.056.207
5/11/2024 52,49 52,92 +0,82% 52,49 53,36 52,88 52,85 53,12 2.587 77.221.689
4/11/2024 52,75 52,49 -0,47% 52,32 53,19 52,51 52,48 52,50 5.649 175.049.731
1/11/2024 52,00 52,74 +1,42% 52,00 52,93 52,38 52,74 52,82 8.567 178.003.530
31/10/2024 52,31 52,00 -1,14% 52,00 53,40 52,63 52,00 52,29 4.106 132.566.873
30/10/2024 52,00 52,60 +0,42% 52,00 52,84 52,44 52,60 52,66 3.757 99.597.877
29/10/2024 51,86 52,38 +1,00% 51,66 52,42 51,97 52,00 52,38 4.154 91.072.319
28/10/2024 50,60 51,86 +1,91% 50,51 52,23 51,30 51,86 52,20 5.223 106.745.950
25/10/2024 50,00 50,89 +1,03% 50,00 50,89 50,46 50,64 50,89 2.747 74.183.085
24/10/2024 50,60 50,37 -0,36% 50,00 51,04 50,35 50,37 50,39 2.363 77.223.919
23/10/2024 50,90 50,55 -0,69% 50,55 51,26 50,79 50,55 50,70 2.762 73.447.704
22/10/2024 50,80 50,90 +0,20% 50,63 51,28 50,90 50,80 50,90 2.133 65.104.230
21/10/2024 51,20 50,80 -0,78% 50,51 52,24 51,23 50,80 50,85 3.154 138.136.561
18/10/2024 51,00 51,20 +0,39% 50,70 51,59 51,28 51,20 51,50 3.414 78.431.501
17/10/2024 51,73 51,00 -0,53% 50,50 51,85 51,01 50,69 51,00 4.340 94.345.202
16/10/2024 51,01 51,27 +0,51% 51,01 51,92 51,60 51,25 51,27 3.321 88.769.127
15/10/2024 50,80 51,01 +0,43% 50,77 51,47 51,12 51,01 51,20 2.654 87.620.601
14/10/2024 50,25 50,79 +1,11% 50,25 51,08 50,77 50,79 50,86 2.006 77.938.923
11/10/2024 50,68 50,23 -0,85% 50,11 51,04 50,50 50,23 50,37 5.514 101.543.209
10/10/2024 51,01 50,66 -0,69% 50,62 51,19 50,88 50,66 50,98 2.893 86.890.836
9/10/2024 51,61 51,01 -1,16% 51,00 51,97 51,67 51,00 51,01 2.635 88.540.538
8/10/2024 51,63 51,61 -2,33% 51,55 52,31 51,91 51,61 51,75 3.453 112.412.013
7/10/2024 52,00 52,84 +1,23% 52,00 52,90 52,53 52,61 52,84 1.781 80.790.997
4/10/2024 52,40 52,20 -0,34% 51,90 52,84 52,13 52,20 52,21 6.639 98.084.299
3/10/2024 52,01 52,38 +0,61% 51,90 52,73 52,17 52,38 52,60 3.731 100.266.347
2/10/2024 52,56 52,06 -1,70% 52,00 52,95 52,24 52,06 52,10 7.765 171.447.766
1/10/2024 53,48 52,96 -1,01% 51,90 53,50 52,38 52,51 52,96 5.115 150.516.440
30/9/2024 53,07 53,50 +0,72% 52,80 53,50 53,00 53,20 53,50 2.864 84.371.627
26/9/2024 53,69 53,12 -1,06% 52,88 53,69 53,21 53,02 53,12 3.405 83.998.989
25/9/2024 54,50 53,69 -1,49% 53,50 54,50 54,07 53,60 53,69 3.799 86.875.780
24/9/2024 54,41 54,50 +0,17% 54,13 55,35 54,65 54,50 54,55 2.653 89.335.217
23/9/2024 54,58 54,41 -0,58% 54,41 54,85 54,69 54,41 54,61 4.291 142.266.666
20/9/2024 54,80 54,73 -0,13% 54,71 55,25 55,00 54,73 54,80 6.884 110.086.511
19/9/2024 55,50 54,80 -1,26% 54,80 55,50 54,95 54,80 54,90 2.787 88.912.598
18/9/2024 55,50 55,50 +0,54% 55,05 56,01 55,57 55,31 55,50 4.025 101.918.619
17/9/2024 55,80 55,20 -1,08% 55,13 56,09 55,52 55,20 55,42 3.282 105.670.368
16/9/2024 56,00 55,80 -0,34% 55,80 56,23 55,93 55,80 55,84 3.212 78.032.167
13/9/2024 56,00 55,99 -0,07% 55,95 56,50 56,18 55,99 56,09 4.292 78.201.667
12/9/2024 56,27 56,03 -0,66% 55,92 56,44 56,27 56,03 56,04 1.977 91.519.028
11/9/2024 56,29 56,40 +0,45% 56,20 56,40 56,26 56,27 56,40 1.739 74.578.040
10/9/2024 56,44 56,15 +0,14% 56,05 56,44 56,17 56,15 56,28 1.635 95.258.717
9/9/2024 56,16 56,07 -1,11% 55,79 56,32 56,05 56,07 56,18 3.249 108.208.138
6/9/2024 56,52 56,70 +0,53% 56,49 56,93 56,67 56,70 56,72 5.409 106.643.514
5/9/2024 56,98 56,40 -1,02% 56,25 57,11 56,46 56,37 56,40 3.102 145.095.231
4/9/2024 56,89 56,98 +0,09% 56,63 57,52 56,93 56,95 56,98 2.107 80.559.710
3/9/2024 57,45 56,93 -1,44% 56,51 57,76 56,84 56,86 56,93 5.964 311.798.709
2/9/2024 58,50 57,76 -1,30% 57,26 58,50 57,60 57,76 57,80 3.015 134.485.300
30/8/2024 57,93 58,52 +0,91% 57,75 59,24 58,48 58,52 58,70 2.277 104.528.019
29/8/2024 57,82 57,99 +0,42% 57,57 58,12 57,81 57,93 57,98 2.436 70.934.089
28/8/2024 57,92 57,75 -0,29% 57,34 58,19 57,69 57,75 57,80 2.574 78.206.450
27/8/2024 58,53 57,92 -1,04% 57,26 58,99 57,79 57,86 57,93 7.704 223.645.696
26/8/2024 58,78 58,53 -0,43% 58,28 59,12 58,84 58,53 58,56 2.701 100.279.237
23/8/2024 58,32 58,78 +0,79% 58,30 58,80 58,57 58,61 58,78 3.891 85.122.929
22/8/2024 58,02 58,32 +0,52% 57,81 58,79 58,25 58,28 58,32 3.288 64.195.146
21/8/2024 58,28 58,02 +0,03% 57,54 58,60 58,26 58,02 58,34 3.288 85.336.910
20/8/2024 57,26 58,00 +1,75% 57,26 58,52 57,94 58,00 58,07 3.124 183.825.280
19/8/2024 57,50 57,00 -0,42% 56,87 57,50 57,26 56,92 57,00 1.575 73.493.504
16/8/2024 56,55 57,24 +1,22% 56,20 57,39 56,84 57,19 57,24 3.567 59.702.529
15/8/2024 56,70 56,55 -0,37% 56,19 56,71 56,38 56,36 56,55 2.691 82.427.169
14/8/2024 56,58 56,76 +0,32% 56,32 57,30 56,69 56,62 56,76 2.638 88.642.020
13/8/2024 56,31 56,58 +0,50% 56,02 56,89 56,35 56,30 56,58 1.408 74.431.026
12/8/2024 56,29 56,30 +0,02% 55,93 56,69 56,13 56,30 56,31 2.017 69.076.814
9/8/2024 55,40 56,29 +1,97% 55,19 56,40 55,92 56,29 56,39 5.064 97.268.152
8/8/2024 55,65 55,20 -1,78% 55,03 55,76 55,35 55,20 55,40 2.405 86.093.468
7/8/2024 56,39 56,20 -0,34% 55,91 56,47 56,10 56,20 56,30 2.078 56.925.754
6/8/2024 55,90 56,39 +0,79% 55,58 56,42 55,94 56,30 56,39 4.276 73.671.659
5/8/2024 56,00 55,95 -0,90% 55,67 56,42 55,89 55,90 55,95 1.545 101.133.639
2/8/2024 56,19 56,46 +0,48% 56,05 56,87 56,31 56,46 56,47 5.501 127.189.956
1/8/2024 56,45 56,19 -0,44% 55,95 57,36 56,47 56,19 56,46 4.680 152.760.055
31/7/2024 55,56 56,44 +1,15% 55,56 57,28 56,41 56,44 56,99 5.787 353.915.320
30/7/2024 56,45 55,80 -0,14% 55,21 56,97 55,58 55,58 55,80 2.192 270.245.108
29/7/2024 56,81 55,88 -1,64% 55,80 58,80 57,51 55,88 56,08 6.690 217.340.340
26/7/2024 56,19 56,81 +1,10% 56,02 57,25 56,62 56,81 57,15 6.716 122.898.391
25/7/2024 56,10 56,19 -0,09% 55,93 56,20 56,06 56,00 56,19 3.536 96.723.066
24/7/2024 56,50 56,24 -0,64% 56,03 56,50 56,16 56,14 56,24 4.947 77.809.919
23/7/2024 55,95 56,60 +1,23% 55,95 56,96 56,39 56,50 56,60 6.185 221.265.329
22/7/2024 57,42 55,91 -2,63% 55,39 57,50 55,98 55,91 56,10 9.527 627.397.360
19/7/2024 57,34 57,42 +0,47% 57,16 57,55 57,42 57,41 57,42 5.051 51.131.294
18/7/2024 57,19 57,15 +0,42% 56,81 57,69 57,33 57,14 57,15 1.819 65.459.567
17/7/2024 57,20 56,91 -0,25% 56,50 57,50 57,08 56,91 56,96 3.052 75.130.259
16/7/2024 57,51 57,05 -0,52% 57,05 57,79 57,39 57,10 57,19 2.822 69.663.535
15/7/2024 57,50 57,35 -0,26% 57,20 58,20 57,54 57,35 57,98 3.339 91.864.624
12/7/2024 57,25 57,50 +0,52% 57,25 57,98 57,71 57,50 57,52 4.508 75.387.206
11/7/2024 57,55 57,20 -0,57% 56,96 57,98 57,33 57,12 57,20 6.480 115.125.202
10/7/2024 56,80 57,53 +0,23% 56,51 57,53 57,02 57,24 57,53 2.971 76.641.468
9/7/2024 57,61 57,40 -0,16% 56,90 57,61 57,27 57,40 57,42 2.650 49.439.342
8/7/2024 57,80 57,49 -1,12% 57,00 58,00 57,27 57,04 57,49 6.240 121.940.667
5/7/2024 58,00 58,14 +1,43% 57,52 58,96 58,38 58,04 58,14 3.876 70.841.070
4/7/2024 56,92 57,32 +1,45% 56,80 57,89 57,24 57,33 57,41 4.236 104.037.126
3/7/2024 56,81 56,50 -0,51% 56,31 57,29 56,67 56,50 56,76 2.293 72.147.023
2/7/2024 57,70 56,79 -1,29% 56,21 57,78 56,76 56,79 57,00 6.568 124.979.596
1/7/2024 58,48 57,53 -1,62% 56,85 58,48 57,76 57,53 57,56 4.278 107.339.633
28/6/2024 57,99 58,48 +0,90% 57,96 58,71 58,42 58,48 58,50 9.408 175.651.043
27/6/2024 57,40 57,96 +1,15% 57,40 58,00 57,66 57,87 57,96 3.859 95.597.426
26/6/2024 56,86 57,30 +0,77% 56,86 57,95 57,33 57,30 57,34 3.893 95.346.464
25/6/2024 56,22 56,86 +1,14% 56,05 56,90 56,30 56,70 56,86 5.285 114.978.772
24/6/2024 56,10 56,22 -0,60% 56,10 56,86 56,33 56,19 56,22 4.491 85.089.382
21/6/2024 56,50 56,56 +0,11% 56,11 57,28 56,69 56,29 56,56 4.495 68.412.506
20/6/2024 56,60 56,50 +0,53% 56,30 57,54 56,70 56,49 56,51 3.277 91.672.250
19/6/2024 56,30 56,20 -0,18% 56,18 56,64 56,35 56,20 56,35 6.527 116.746.928
18/6/2024 56,50 56,30 -0,35% 56,20 57,36 56,43 56,30 56,39 4.286 111.009.192
17/6/2024 56,77 56,50 -0,48% 56,18 57,55 56,45 56,50 56,79 3.911 82.682.914
14/6/2024 56,50 56,77 +0,30% 56,20 57,03 56,65 56,77 56,87 4.891 148.816.248
13/6/2024 56,95 56,60 -0,63% 56,60 57,02 56,78 56,60 56,72 2.272 80.140.924
12/6/2024 56,96 56,96 0,00% 56,95 57,37 57,00 56,96 56,99 1.848 68.974.362
11/6/2024 57,24 56,96 -0,38% 56,95 57,80 57,17 56,96 56,99 2.639 93.337.643
10/6/2024 56,95 57,18 -1,60% 56,90 57,57 57,11 56,94 57,00 3.048 92.124.754
7/6/2024 58,35 58,11 -0,67% 58,00 59,11 58,30 58,11 58,44 5.654 129.825.365
6/6/2024 58,88 58,50 0,00% 58,03 58,94 58,63 58,50 58,60 4.494 79.865.194
5/6/2024 58,80 58,50 -0,51% 58,11 59,01 58,73 58,50 58,91 6.802 126.341.351
4/6/2024 59,11 58,80 -0,59% 58,80 59,90 59,15 58,80 58,95 4.858 112.497.644
3/6/2024 61,08 59,15 -4,10% 59,01 61,08 59,68 59,15 59,78 5.146 118.396.037
31/5/2024 57,71 61,68 +6,88% 57,60 61,68 59,85 59,57 61,68 8.490 394.562.000
29/5/2024 57,83 57,71 +0,03% 57,50 58,06 57,74 57,71 57,81 2.708 90.665.610
28/5/2024 57,65 57,69 -0,02% 57,60 58,45 57,72 57,60 57,68 3.211 106.450.727
27/5/2024 58,02 57,70 -0,55% 57,68 58,56 57,94 57,70 57,92 5.021 116.075.491
24/5/2024 57,84 58,02 +0,03% 57,50 58,79 58,10 58,02 58,06 6.933 117.716.120
23/5/2024 59,05 58,00 -1,89% 57,32 59,05 58,02 57,82 58,00 7.491 402.701.984
22/5/2024 59,00 59,12 -0,71% 59,00 60,00 59,29 59,11 59,12 1.654 66.240.441
21/5/2024 60,20 59,54 -1,10% 58,53 60,69 59,19 59,31 59,54 6.447 233.302.271
20/5/2024 61,39 60,20 -1,94% 59,95 61,40 60,26 60,20 60,22 6.712 266.589.096
17/5/2024 61,60 61,39 -0,34% 61,23 62,00 61,71 61,36 61,39 4.370 53.671.492
16/5/2024 61,13 61,60 -0,03% 61,13 62,47 61,90 61,80 62,16 3.471 137.831.158
15/5/2024 59,86 61,62 +3,11% 59,81 62,00 61,51 61,62 61,79 9.264 387.483.591
14/5/2024 60,80 59,76 -1,71% 59,76 61,32 60,37 59,70 59,76 2.755 93.370.846
13/5/2024 61,20 60,80 -0,62% 60,47 61,24 60,78 60,48 60,80 6.041 95.852.547
10/5/2024 62,10 61,18 -1,72% 60,51 63,07 61,09 60,73 61,18 3.544 363.401.219
9/5/2024 62,06 62,25 -1,46% 62,06 63,38 62,74 62,23 62,25 2.676 127.896.396
8/5/2024 63,10 63,17 +0,11% 62,82 63,83 63,11 63,17 63,35 3.420 281.057.453
7/5/2024 62,69 63,10 +0,94% 62,55 63,30 62,84 62,96 63,10 3.525 102.298.239
6/5/2024 62,50 62,51 +1,31% 62,07 62,95 62,56 62,51 62,69 5.839 147.656.021
3/5/2024 60,75 61,70 +1,56% 60,74 62,57 61,69 61,68 61,70 6.107 243.507.114
2/5/2024 60,99 60,75 -0,41% 59,80 61,00 60,46 60,75 60,96 4.159 108.902.213
30/4/2024 59,80 61,00 +2,14% 59,70 61,89 60,95 61,00 61,12 6.096 233.448.552
29/4/2024 60,02 59,72 -0,47% 59,43 60,81 60,04 59,72 59,81 3.460 134.185.552
26/4/2024 59,70 60,00 +1,35% 59,45 60,90 60,35 60,00 60,33 6.350 149.692.671
25/4/2024 59,50 59,20 -0,44% 59,10 59,88 59,51 59,12 59,19 4.641 114.043.044
24/4/2024 59,09 59,46 +0,68% 59,00 59,73 59,32 59,30 59,46 4.185 93.471.272
23/4/2024 59,20 59,06 +0,03% 58,80 59,71 59,20 59,06 59,35 2.085 79.980.594
22/4/2024 59,48 59,04 -0,74% 58,53 60,44 59,51 59,00 59,06 3.477 136.951.402
19/4/2024 59,40 59,48 +0,34% 59,20 59,78 59,38 59,35 59,48 6.386 106.056.668
18/4/2024 59,48 59,28 -0,35% 59,28 59,93 59,55 59,28 59,40 5.097 117.201.294
17/4/2024 58,00 59,49 +2,80% 57,65 59,97 59,41 59,40 59,49 7.170 289.027.276
16/4/2024 58,97 57,87 -1,87% 56,80 59,50 58,25 57,87 57,90 4.289 116.276.110
15/4/2024 60,00 58,97 -1,72% 58,56 60,00 59,27 58,97 59,13 4.023 90.570.592
12/4/2024 59,89 60,00 +0,08% 59,26 60,29 59,96 59,66 60,00 5.608 88.400.497
11/4/2024 59,30 59,95 +1,10% 58,86 60,39 59,35 59,59 59,95 3.325 102.629.116
10/4/2024 59,21 59,30 +0,15% 59,01 60,14 59,58 59,30 59,54 4.765 280.297.028
9/4/2024 59,50 59,21 -0,49% 59,03 60,25 59,58 59,21 59,22 6.566 190.147.769
8/4/2024 60,08 59,50 -0,95% 59,50 60,79 59,78 59,48 59,59 3.222 81.193.600
5/4/2024 60,00 60,07 +0,25% 59,79 60,80 60,36 60,07 60,08 6.296 133.374.677
4/4/2024 60,10 59,92 -0,30% 59,36 60,56 60,03 59,91 59,99 7.753 414.928.284
3/4/2024 60,00 60,10 +0,84% 59,71 61,00 60,19 60,10 60,12 4.426 130.356.772
2/4/2024 59,42 59,60 +0,42% 59,42 60,89 59,87 59,60 59,95 3.062 97.258.177
1/4/2024 58,69 59,35 +1,12% 58,10 61,50 59,96 59,35 59,37 8.433 213.373.325
28/3/2024 58,92 58,69 -0,59% 58,17 59,46 58,78 58,69 58,77 2.070 73.851.744
27/3/2024 59,50 59,04 -0,77% 59,00 59,50 59,13 59,04 59,47 1.747 80.435.557
26/3/2024 60,21 59,50 -1,18% 59,00 60,49 59,59 59,49 59,50 3.898 88.474.331
25/3/2024 61,62 60,21 -2,82% 60,21 61,89 61,28 60,21 60,50 4.124 128.199.466
22/3/2024 58,68 61,96 +5,41% 58,60 62,00 60,46 61,80 61,96 3.501 154.239.237
21/3/2024 58,95 58,78 -0,08% 58,57 59,09 58,82 58,78 58,84 3.089 65.681.165
20/3/2024 58,68 58,83 +0,43% 58,02 59,14 58,86 58,83 58,96 4.318 94.150.098
19/3/2024 57,99 58,58 +1,38% 57,80 59,20 58,42 58,33 58,65 2.645 106.777.577
18/3/2024 58,00 57,78 -0,38% 57,58 58,35 58,07 57,78 58,22 4.215 102.511.525
15/3/2024 58,36 58,00 -0,62% 57,14 59,63 58,38 58,00 58,04 5.376 154.851.788
14/3/2024 58,46 58,36 -0,92% 58,30 58,90 58,59 58,36 58,37 1.953 128.927.932
13/3/2024 59,21 58,90 -0,94% 58,33 59,89 59,27 58,90 58,94 3.010 87.464.978
12/3/2024 58,48 59,46 +1,43% 57,71 60,09 58,98 59,46 59,57 6.320 133.468.758
11/3/2024 60,00 58,62 -2,45% 58,29 60,06 59,43 58,62 58,74 2.811 73.154.576
8/3/2024 60,05 60,09 -0,51% 59,77 61,38 60,28 0,00 0,00 3.991 93.139.107
7/3/2024 60,08 60,40 +0,53% 59,76 60,62 60,13 59,96 60,00 2.974 70.203.037
6/3/2024 59,60 60,08 +0,96% 59,49 62,00 61,15 59,91 60,19 4.203 209.057.846
5/3/2024 59,60 59,51 -0,17% 59,51 60,38 59,98 59,51 59,69 2.215 63.567.342
4/3/2024 59,78 59,61 -0,85% 59,04 60,44 59,79 59,61 59,67 5.302 111.029.778
1/3/2024 59,57 60,12 +1,13% 59,16 60,52 59,81 59,77 60,13 5.628 126.686.355
29/2/2024 58,92 59,45 +0,85% 58,29 59,94 59,02 59,24 59,45 4.220 315.611.514
28/2/2024 57,70 58,95 +2,17% 57,50 58,96 58,05 58,41 58,95 5.005 123.793.690
27/2/2024 57,51 57,70 +0,35% 57,51 58,04 57,81 57,67 57,70 6.217 113.677.793
26/2/2024 58,60 57,50 -2,48% 57,50 58,96 58,10 57,50 57,95 5.240 134.162.718
23/2/2024 57,89 58,96 +1,85% 57,64 59,00 58,43 0,00 0,00 5.309 102.059.330
22/2/2024 57,35 57,89 +0,94% 57,20 57,97 57,67 57,77 57,89 5.241 122.004.178
21/2/2024 57,40 57,35 -0,09% 57,20 57,99 57,52 57,33 57,55 4.916 76.257.222
20/2/2024 57,30 57,40 +0,02% 57,18 58,00 57,42 57,40 57,58 5.204 152.645.683
19/2/2024 57,25 57,39 +0,42% 57,15 57,97 57,43 57,35 57,39 2.634 108.671.369
16/2/2024 57,78 57,15 -1,09% 57,10 58,00 57,45 57,15 57,50 4.271 100.724.796
15/2/2024 57,50 57,78 +0,49% 57,00 58,00 57,36 57,78 58,00 5.317 144.764.500
14/2/2024 57,67 57,50 -0,29% 57,30 57,67 57,47 57,45 57,50 3.099 79.960.788
9/2/2024 56,70 57,67 +1,59% 56,70 57,82 57,18 0,00 0,00 5.641 127.274.184
8/2/2024 56,71 56,77 -0,47% 56,06 57,28 57,09 56,76 57,28 3.822 246.462.802
7/2/2024 56,17 57,04 +0,99% 55,80 57,07 56,61 56,99 57,09 4.898 105.326.539
6/2/2024 56,02 56,48 -0,84% 55,30 56,68 56,18 56,23 56,48 5.283 142.236.357
5/2/2024 56,60 56,96 +0,64% 56,21 56,97 56,56 56,71 56,96 4.089 114.869.705
2/2/2024 56,48 56,60 +0,21% 55,90 57,18 56,43 56,50 56,60 5.918 116.812.159
1/2/2024 55,60 56,48 -1,36% 55,60 57,00 56,51 56,48 56,89 4.198 96.708.231
31/1/2024 55,05 57,26 +3,17% 54,75 58,00 56,68 57,02 57,26 6.791 230.717.227
30/1/2024 55,29 55,50 +0,93% 54,75 55,50 55,09 55,22 55,50 4.168 114.176.760
29/1/2024 55,69 54,99 -1,27% 54,61 55,69 55,27 54,79 54,99 2.862 122.783.929
26/1/2024 54,43 55,70 +1,83% 54,43 55,70 55,04 55,67 55,70 4.979 95.067.754
25/1/2024 54,60 54,70 +0,61% 54,42 54,96 54,68 54,45 54,75 3.365 174.879.579
24/1/2024 54,50 54,37 -0,24% 54,27 55,13 54,80 54,32 54,37 5.929 139.115.686
23/1/2024 54,84 54,50 -1,84% 54,17 55,43 54,89 54,50 54,79 4.763 147.926.606
22/1/2024 55,25 55,52 -0,05% 54,83 55,52 55,17 55,30 55,52 3.651 156.633.623
19/1/2024 55,33 55,55 +0,02% 55,16 55,55 55,38 55,42 55,55 8.079 128.643.018
18/1/2024 55,43 55,54 -0,29% 55,10 55,93 55,38 55,10 55,54 3.851 114.949.365
17/1/2024 56,43 55,70 -1,38% 55,02 57,08 55,68 55,60 55,70 3.175 146.729.860
16/1/2024 57,03 56,48 -0,91% 55,82 57,59 56,27 56,06 56,48 6.096 154.892.661
15/1/2024 57,69 57,00 -1,20% 56,59 58,05 57,78 57,00 57,67 4.359 160.848.395
12/1/2024 57,04 57,69 +1,14% 56,98 58,08 57,92 57,69 58,05 4.662 211.485.957
11/1/2024 57,85 57,04 -1,40% 56,78 58,04 57,67 57,04 57,47 3.316 111.544.044
10/1/2024 57,88 57,85 -0,26% 56,92 58,90 58,20 57,85 58,27 4.832 266.812.218
9/1/2024 56,30 58,00 +2,35% 55,25 58,00 56,75 57,07 58,00 7.549 319.117.730
8/1/2024 56,69 56,67 -0,05% 55,32 56,70 55,97 56,41 56,67 7.748 124.061.893
5/1/2024 55,53 56,70 +2,11% 55,53 56,70 56,10 56,08 56,70 6.486 138.264.846
4/1/2024 54,75 55,53 +1,00% 54,60 55,90 55,13 55,28 55,53 7.112 142.361.590
3/1/2024 54,50 54,98 -0,02% 53,80 54,99 54,33 54,76 54,98 7.667 209.652.180
2/1/2024 54,80 54,99 +0,35% 53,50 56,04 54,37 54,99 55,09 7.816 182.584.522
28/12/2023 54,82 54,80 -0,05% 54,61 57,68 56,24 54,80 54,84 6.240 199.474.524
27/12/2023 54,82 54,83 0,00% 54,30 54,84 54,54 54,62 54,83 2.739 90.345.139
26/12/2023 53,04 54,83 +3,37% 53,00 54,99 54,11 54,41 54,83 5.672 202.146.219
22/12/2023 55,00 53,04 -3,77% 53,01 55,11 54,50 53,02 53,04 4.167 143.454.894
21/12/2023 54,59 55,12 +0,97% 54,11 55,40 55,01 54,96 55,09 3.086 100.549.843
20/12/2023 53,99 54,59 +1,11% 53,79 55,00 54,19 54,20 54,59 5.384 295.180.890
19/12/2023 53,00 53,99 +0,30% 53,00 54,60 54,04 53,99 54,14 8.589 128.666.620
18/12/2023 52,60 53,83 +0,64% 52,54 54,04 53,42 53,49 53,83 3.611 164.653.913
15/12/2023 52,00 53,49 +2,87% 51,58 53,94 52,60 53,49 53,60 3.409 160.119.055
14/12/2023 50,65 52,00 +3,65% 50,17 52,47 51,35 52,00 52,03 3.755 129.390.164
13/12/2023 50,22 50,17 -0,10% 50,00 51,00 50,35 50,17 50,33 1.713 80.129.968
12/12/2023 51,01 50,22 -1,55% 50,20 51,65 51,14 50,22 50,58 2.772 108.996.650
11/12/2023 52,40 51,01 -2,65% 51,00 52,40 51,86 51,01 51,42 4.012 120.182.178
8/12/2023 51,79 52,40 +1,28% 51,77 52,71 52,27 52,19 52,40 2.590 266.218.856
7/12/2023 52,60 51,74 -1,63% 51,74 52,76 52,49 51,74 52,63 2.046 103.083.038
6/12/2023 52,30 52,60 +0,57% 52,20 52,86 52,53 52,20 52,60 1.616 63.290.165
5/12/2023 51,70 52,30 +1,16% 51,70 52,50 52,11 52,01 52,30 2.362 79.645.840
4/12/2023 51,53 51,70 +0,35% 51,53 52,00 51,94 51,70 51,87 1.815 189.500.671
1/12/2023 51,76 51,52 -0,23% 51,20 52,00 51,62 51,52 51,94 3.315 139.073.228
30/11/2023 51,59 51,64 +0,10% 51,59 52,19 51,94 51,64 52,15 2.431 159.901.091
29/11/2023 51,94 51,59 -0,77% 51,49 52,00 51,74 51,49 51,59 5.888 96.454.020
28/11/2023 52,00 51,99 -0,02% 51,65 52,50 52,01 51,92 51,99 2.625 80.295.943
27/11/2023 51,60 52,00 +0,78% 51,25 52,35 51,96 51,90 52,00 2.934 135.567.654
24/11/2023 50,90 51,60 +1,18% 50,56 51,90 51,23 51,55 51,60 8.739 134.384.559
23/11/2023 51,00 51,00 0,00% 50,99 51,67 51,27 51,01 51,13 1.330 52.570.986
22/11/2023 51,70 51,00 -1,35% 51,00 51,75 51,43 51,00 51,14 1.472 47.091.328
21/11/2023 51,60 51,70 +0,19% 51,11 51,89 51,51 51,60 51,70 6.505 120.640.628
20/11/2023 51,51 51,60 +0,17% 51,31 52,00 51,53 51,50 51,60 2.337 48.435.233
17/11/2023 51,74 51,51 -0,44% 51,35 52,19 51,68 51,51 51,64 2.198 77.332.118
16/11/2023 51,61 51,74 -0,69% 51,00 52,50 51,80 51,74 51,90 5.152 112.342.856
14/11/2023 51,59 52,10 +0,99% 51,54 52,14 51,98 51,62 52,10 5.047 135.936.241
13/11/2023 51,51 51,59 -0,02% 51,40 52,00 51,69 51,59 51,84 2.284 53.337.300
10/11/2023 51,21 51,60 +0,39% 51,16 51,91 51,54 51,22 51,75 2.738 57.566.302
9/11/2023 51,40 51,40 0,00% 51,12 51,67 51,43 51,31 51,40 3.353 95.950.389
8/11/2023 50,85 51,40 +1,08% 50,50 51,92 51,30 51,40 51,50 3.841 99.517.368
7/11/2023 50,70 50,85 +0,30% 50,70 51,44 51,07 50,85 50,99 1.317 53.658.181
6/11/2023 50,50 50,70 +0,40% 50,28 51,04 50,84 50,70 51,05 1.692 47.332.432
3/11/2023 50,45 50,50 +0,10% 50,30 51,95 51,32 50,45 50,50 4.389 86.733.409
1/11/2023 50,50 50,45 -0,30% 50,27 53,39 50,90 50,30 50,45 4.421 146.539.604
31/10/2023 51,60 50,60 -1,67% 50,26 51,70 50,80 50,60 50,64 2.147 68.701.391
30/10/2023 52,53 51,46 -2,02% 51,29 52,70 51,66 51,44 51,46 2.502 249.442.698
27/10/2023 52,28 52,52 +0,21% 52,03 53,59 52,74 52,52 52,88 2.440 57.464.821
26/10/2023 52,33 52,41 +0,52% 51,91 53,51 52,64 52,41 52,56 4.916 85.933.822
25/10/2023 53,70 52,14 -3,27% 52,10 53,74 53,12 52,14 52,40 2.338 63.825.616
24/10/2023 51,64 53,90 +4,38% 51,00 54,14 53,44 53,90 54,09 5.266 317.897.085
23/10/2023 52,10 51,64 -0,79% 51,30 52,10 51,65 51,34 51,64 2.600 71.287.392
20/10/2023 53,25 52,05 -2,27% 51,90 53,26 52,23 52,05 52,10 3.796 80.476.110
19/10/2023 52,28 53,26 +1,87% 52,03 53,33 52,78 52,91 53,26 3.438 72.960.226
18/10/2023 52,85 52,28 -0,53% 52,16 53,42 52,77 52,28 52,30 5.797 89.439.115
17/10/2023 52,30 52,56 +0,67% 52,21 53,15 52,77 52,55 52,57 3.457 59.841.894
16/10/2023 53,96 52,21 -3,39% 52,02 53,96 52,56 52,21 52,48 3.938 96.487.425
13/10/2023 52,76 54,04 +2,74% 51,60 54,12 52,60 53,96 54,03 2.218 87.010.206
11/10/2023 52,81 52,60 -2,56% 52,50 53,88 52,82 52,58 52,60 1.649 61.606.500
10/10/2023 51,50 53,98 +4,82% 51,50 53,98 52,85 53,42 53,98 4.644 136.835.464
9/10/2023 53,38 51,50 -3,97% 50,67 54,00 51,32 51,50 51,69 5.752 582.550.403
6/10/2023 54,90 53,63 -2,33% 53,53 54,91 54,26 53,63 53,78 2.794 96.471.897
5/10/2023 55,25 54,91 -0,62% 54,77 55,79 55,05 54,89 54,95 2.126 84.797.346
4/10/2023 56,49 55,25 -2,21% 54,81 56,55 55,17 55,25 55,36 2.186 88.097.667
3/10/2023 56,00 56,50 +0,89% 55,00 56,70 55,56 56,48 56,50 5.598 121.400.806
2/10/2023 55,89 56,00 +0,20% 55,59 57,80 56,62 55,99 56,00 4.490 113.004.930
29/9/2023 54,99 55,89 +2,14% 54,51 56,16 55,38 55,89 55,90 3.459 81.377.342
28/9/2023 56,25 54,72 -2,72% 54,61 56,64 55,84 54,72 55,00 3.820 64.030.291
27/9/2023 54,50 56,25 +3,21% 54,00 57,44 55,76 56,25 56,64 6.520 145.571.896
26/9/2023 56,26 54,50 -3,11% 53,28 56,44 55,07 54,50 54,65 3.419 162.143.313
25/9/2023 57,18 56,25 -1,28% 56,16 57,18 56,39 56,25 56,30 4.365 80.833.592
22/9/2023 57,90 56,98 -1,67% 56,15 57,95 57,15 56,97 57,10 3.358 125.335.407
21/9/2023 57,35 57,95 +0,78% 57,01 57,96 57,60 57,69 57,95 2.695 69.192.556
20/9/2023 57,68 57,50 -0,33% 56,98 57,79 57,39 57,45 57,50 3.100 88.227.929
19/9/2023 57,93 57,69 -0,41% 57,49 58,30 57,71 57,68 57,69 4.292 63.553.418
18/9/2023 57,80 57,93 +0,73% 57,32 58,28 57,87 57,80 57,93 3.374 82.878.298
15/9/2023 58,80 57,51 -1,44% 57,50 58,91 57,78 57,51 57,91 4.264 98.459.180
14/9/2023 59,58 58,35 -1,03% 58,03 59,58 58,87 58,04 58,35 3.654 77.802.213
13/9/2023 58,47 58,96 +0,84% 58,00 59,15 58,67 58,96 59,13 2.144 85.022.399
12/9/2023 57,97 58,47 +0,97% 57,75 58,84 58,12 58,47 58,81 2.126 70.770.347
11/9/2023 58,72 57,91 -1,80% 57,65 59,94 58,51 57,91 57,95 1.831 98.394.574
8/9/2023 58,50 58,97 +0,96% 57,82 59,41 58,70 58,97 58,98 2.565 62.820.795
6/9/2023 58,03 58,41 +0,65% 57,63 58,69 58,15 58,41 58,54 1.855 58.279.822
5/9/2023 59,49 58,03 -2,47% 57,53 59,49 58,45 57,81 58,03 3.479 99.586.265
4/9/2023 59,58 59,50 -0,27% 58,70 59,95 59,52 59,39 59,50 2.983 105.756.074
1/9/2023 59,40 59,66 +0,44% 59,29 60,07 59,81 59,66 59,68 4.108 76.579.278
31/8/2023 58,88 59,40 +0,17% 58,03 59,80 59,13 59,40 59,64 3.525 96.927.913
30/8/2023 58,48 59,30 +2,72% 57,97 59,60 58,85 59,02 59,30 1.528 81.883.547
29/8/2023 57,50 57,73 +0,31% 57,12 57,74 57,47 57,71 57,73 2.854 73.414.246
28/8/2023 59,10 57,55 -1,76% 57,15 59,41 58,14 57,40 57,55 2.722 123.682.893
25/8/2023 58,98 58,58 -0,68% 58,53 59,44 58,98 58,58 58,98 2.675 70.242.803
24/8/2023 59,35 58,98 -0,62% 58,40 59,79 58,86 58,73 58,98 2.279 80.368.030
23/8/2023 59,93 59,35 -1,08% 58,01 60,00 58,78 59,35 59,36 2.689 95.762.788
22/8/2023 57,01 60,00 +5,24% 56,11 60,80 58,45 59,68 60,00 4.104 241.407.744
21/8/2023 58,97 57,01 -3,32% 57,01 59,40 57,72 57,01 57,38 3.401 128.288.365
18/8/2023 60,03 58,97 -1,29% 58,60 60,42 59,11 58,74 58,97 4.291 132.581.200
17/8/2023 60,99 59,74 -2,07% 59,23 61,20 60,14 59,43 59,74 4.661 137.069.524
16/8/2023 61,50 61,00 0,00% 60,50 61,90 61,20 60,99 61,00 6.096 116.799.277
15/8/2023 61,01 61,00 -0,73% 60,55 61,45 61,01 60,99 61,00 3.469 104.276.313
14/8/2023 60,71 61,45 +0,46% 60,67 61,89 61,17 61,31 61,45 3.043 98.724.013
11/8/2023 60,70 61,17 +0,89% 60,70 61,44 61,28 61,00 61,17 4.605 172.780.952
10/8/2023 61,03 60,63 -0,33% 60,63 61,43 61,11 60,63 60,67 2.193 78.442.221
9/8/2023 61,50 60,83 -1,09% 60,64 62,43 61,66 60,77 60,83 1.565 85.652.483
8/8/2023 61,90 61,50 -1,13% 60,68 62,00 61,43 61,50 61,59 2.040 84.092.781
7/8/2023 63,60 62,20 -2,17% 61,99 64,00 62,94 62,20 62,21 2.139 307.193.739
4/8/2023 62,99 63,58 +0,95% 62,50 64,15 63,49 63,59 63,70 6.133 155.236.867
3/8/2023 61,48 62,98 +1,50% 61,09 63,00 61,83 62,69 62,94 5.113 130.724.993
2/8/2023 60,61 62,05 +2,36% 60,00 62,25 61,31 61,91 62,05 5.536 113.341.966
1/8/2023 60,75 60,62 -0,21% 59,50 61,50 60,43 60,60 60,62 3.982 123.361.753
31/7/2023 60,46 60,75 +0,48% 60,06 61,20 60,56 60,60 60,75 1.818 88.451.560
28/7/2023 60,13 60,46 +0,55% 59,60 60,78 59,97 60,22 60,46 2.391 272.111.328
27/7/2023 60,32 60,13 +0,08% 59,22 60,65 60,10 59,75 60,13 4.140 113.377.289
26/7/2023 62,52 60,08 -3,95% 60,02 63,00 61,79 60,08 60,80 5.157 113.252.906
25/7/2023 61,79 62,55 +1,25% 61,48 63,46 62,76 62,55 62,72 8.355 172.248.025
24/7/2023 58,98 61,78 +4,75% 58,71 62,90 60,77 61,78 62,00 7.575 211.927.290
21/7/2023 59,41 58,98 -0,54% 58,98 59,65 59,28 58,98 59,01 3.570 96.957.404
20/7/2023 59,48 59,30 -0,32% 59,08 60,81 59,61 59,30 59,35 3.400 83.730.375
19/7/2023 59,36 59,49 -1,03% 59,05 60,00 59,59 59,40 59,49 4.312 81.375.978
18/7/2023 60,32 60,11 -0,48% 60,06 60,96 60,42 60,11 60,30 3.365 119.046.808
17/7/2023 61,47 60,40 -1,74% 60,25 61,86 60,69 60,40 60,45 2.955 81.907.724
14/7/2023 62,21 61,47 -1,19% 61,19 62,21 61,80 61,45 61,47 3.969 110.351.173
13/7/2023 61,23 62,21 +1,58% 60,26 62,79 61,67 62,00 62,21 3.543 100.407.520
12/7/2023 60,55 61,24 +1,14% 59,95 62,35 61,14 61,24 61,36 3.905 96.043.108
11/7/2023 60,55 60,55 0,00% 59,50 61,09 60,32 60,40 60,55 3.206 91.379.395
10/7/2023 63,00 60,55 -4,27% 60,52 63,70 61,93 60,55 60,60 3.490 135.485.542
7/7/2023 62,01 63,25 +1,59% 61,47 64,00 63,22 63,20 63,25 4.665 118.177.398
6/7/2023 61,95 62,26 -0,32% 61,37 63,00 62,31 61,73 62,26 5.719 165.574.719
5/7/2023 59,31 62,46 +5,31% 59,00 62,46 60,98 61,89 62,46 4.602 123.659.113
4/7/2023 58,50 59,31 +2,65% 57,82 59,71 58,72 59,31 59,55 4.259 110.991.264
3/7/2023 58,49 57,78 -1,21% 57,25 58,59 58,03 57,75 57,78 6.477 160.669.177
30/6/2023 59,00 58,49 -0,80% 57,50 59,00 58,60 58,20 58,49 4.660 104.021.080
29/6/2023 58,10 58,96 +1,53% 58,09 59,00 58,84 58,66 58,96 3.420 97.863.042
28/6/2023 58,50 58,07 +0,45% 57,81 58,67 58,17 58,07 58,08 6.146 88.663.374
27/6/2023 58,54 57,81 -1,26% 57,74 58,94 58,56 57,81 58,00 2.295 245.636.235
26/6/2023 56,54 58,55 +1,83% 56,02 59,40 58,25 58,55 58,56 3.736 212.516.939
23/6/2023 54,79 57,50 +4,91% 54,50 57,50 55,50 56,81 57,50 699 199.606.113
22/6/2023 55,94 54,81 -0,42% 54,16 55,94 54,87 54,65 54,81 3.166 99.083.614
21/6/2023 54,04 55,04 +1,85% 53,19 55,98 54,54 54,92 55,04 4.717 144.867.672
20/6/2023 53,10 54,04 +1,92% 52,55 54,82 53,75 54,04 54,05 4.426 118.147.082
19/6/2023 54,20 53,02 -2,18% 52,02 54,82 53,13 53,01 53,39 9.847 275.297.932
16/6/2023 53,11 54,20 +2,05% 52,66 54,23 53,56 54,14 54,20 2.684 81.341.039
15/6/2023 53,99 53,11 -1,08% 53,03 53,99 53,55 53,11 53,54 3.453 74.192.777
14/6/2023 53,69 53,69 0,00% 52,49 54,00 53,30 53,68 53,69 2.672 76.351.908
13/6/2023 53,17 53,69 +0,96% 52,50 53,97 53,18 53,30 53,69 2.052 97.436.528
12/6/2023 52,77 53,18 +0,82% 52,10 54,43 53,27 52,99 53,18 7.120 179.925.602
9/6/2023 53,95 52,75 -2,76% 52,06 53,95 52,75 52,75 52,99 2.011 93.893.551
7/6/2023 52,35 54,25 +3,67% 51,90 54,50 52,83 54,01 54,25 2.599 99.255.189
6/6/2023 52,00 52,33 +0,62% 52,00 52,90 52,53 52,32 52,55 1.742 49.431.462
5/6/2023 52,10 52,01 -0,08% 51,50 53,19 52,29 52,00 52,01 4.650 177.567.639
2/6/2023 52,06 52,05 +0,02% 52,04 53,37 52,58 52,05 52,50 2.313 103.028.015
1/6/2023 52,60 52,04 -1,06% 52,01 53,45 52,25 52,04 52,52 2.571 73.854.990
31/5/2023 54,86 52,60 -4,01% 52,01 54,86 53,44 52,55 52,60 2.146 119.192.111
30/5/2023 56,20 54,80 -2,82% 54,74 56,20 55,21 54,76 54,80 2.445 60.373.074
29/5/2023 56,65 56,39 -0,19% 55,77 57,50 56,34 55,98 56,39 3.823 90.831.152
26/5/2023 56,71 56,50 -1,05% 56,05 58,00 57,11 56,50 56,65 2.138 438.572.936
25/5/2023 56,48 57,10 +3,71% 55,13 58,20 57,33 56,62 57,10 2.601 139.450.394
24/5/2023 56,23 55,06 -1,70% 55,06 57,22 56,50 55,06 56,68 1.051 80.168.914
23/5/2023 54,61 56,01 +2,56% 54,01 56,49 55,38 56,01 56,25 1.851 366.229.711
22/5/2023 55,62 54,61 -1,82% 54,61 56,50 55,75 54,61 54,74 1.887 99.657.440
19/5/2023 54,99 55,62 +1,26% 54,02 55,95 55,43 55,60 55,62 1.494 66.155.980
18/5/2023 54,11 54,93 +2,48% 53,65 54,96 54,28 54,79 54,93 1.247 106.782.150
17/5/2023 53,65 53,60 +0,19% 53,49 54,19 53,86 53,60 54,17 1.825 96.623.863
16/5/2023 50,98 53,50 +4,94% 50,98 53,83 52,64 53,50 53,51 2.369 68.733.064
15/5/2023 49,97 50,98 +2,06% 49,95 51,40 50,83 50,98 51,00 1.767 79.353.054
12/5/2023 49,63 49,95 +0,67% 49,62 50,24 49,90 49,96 50,10 1.260 62.384.536
11/5/2023 49,34 49,62 +0,34% 48,32 50,25 49,11 49,62 49,83 2.225 69.814.880
10/5/2023 49,70 49,45 +0,04% 49,32 50,00 49,58 49,40 49,45 2.188 57.418.311
9/5/2023 50,10 49,43 -1,71% 48,86 50,33 49,65 49,43 49,64 3.021 62.573.911
8/5/2023 49,33 50,29 +1,95% 49,08 50,29 49,89 50,05 50,29 2.767 60.270.547
5/5/2023 47,87 49,33 +3,11% 47,85 49,59 49,15 49,07 49,33 1.446 68.207.158
4/5/2023 48,30 47,84 -1,36% 47,66 49,48 48,46 47,84 48,32 1.889 58.205.973
3/5/2023 47,22 48,50 +3,06% 47,20 48,96 48,15 48,45 48,50 1.401 45.433.078
2/5/2023 49,07 47,06 -4,83% 47,00 49,45 48,29 47,06 48,31 2.389 90.087.054
28/4/2023 48,04 49,45 +2,59% 47,90 49,95 49,24 49,45 49,63 1.393 71.765.973
27/4/2023 45,39 48,20 +6,19% 45,39 48,50 47,40 48,20 48,39 2.306 129.787.144
26/4/2023 45,29 45,39 +0,20% 45,00 45,84 45,52 45,39 45,53 1.435 56.472.504
25/4/2023 45,13 45,30 +0,38% 44,82 45,35 45,06 45,25 45,30 1.337 52.930.664
24/4/2023 45,88 45,13 -1,85% 45,05 45,90 45,34 45,10 45,22 3.458 65.536.168
20/4/2023 45,15 45,98 +1,86% 44,77 45,99 45,43 45,53 45,98 3.842 79.041.631
19/4/2023 44,20 45,14 +1,21% 44,01 45,77 44,70 45,09 45,14 5.828 106.451.944
18/4/2023 44,10 44,60 +1,32% 44,02 44,93 44,48 44,60 44,69 1.952 47.503.837
17/4/2023 44,08 44,02 -0,14% 43,90 45,50 44,48 44,02 44,37 2.295 103.030.386
14/4/2023 44,29 44,08 -0,50% 43,60 44,29 43,85 44,00 44,08 2.360 68.205.416
13/4/2023 44,02 44,30 +0,73% 43,76 44,68 44,15 44,30 44,37 1.239 67.035.731
12/4/2023 44,09 43,98 -0,07% 43,70 44,44 43,99 43,98 43,99 1.770 67.878.527
11/4/2023 44,49 44,01 -0,86% 43,61 44,79 44,04 44,00 44,01 1.565 55.298.047
10/4/2023 44,82 44,39 -0,74% 44,20 44,93 44,61 44,39 44,80 1.915 74.232.743
6/4/2023 44,80 44,72 -0,25% 43,91 44,92 44,70 44,72 44,80 1.936 60.786.582
5/4/2023 43,40 44,83 +3,18% 43,40 44,89 44,13 44,53 44,83 2.518 92.714.277
4/4/2023 43,57 43,45 -0,23% 43,40 43,98 43,61 43,43 43,45 1.157 48.481.388
3/4/2023 43,92 43,55 -0,84% 43,55 44,30 43,83 43,55 43,79 2.909 92.986.515
31/3/2023 43,95 43,92 -0,07% 43,40 43,95 43,66 43,90 43,92 2.778 96.036.347
30/3/2023 44,03 43,95 -0,18% 43,50 44,03 43,75 43,90 43,95 1.409 58.372.062
29/3/2023 44,20 44,03 -0,59% 43,60 44,48 44,00 43,76 44,04 1.379 72.798.299
28/3/2023 44,28 44,29 +0,02% 43,98 44,50 44,24 44,29 44,44 1.054 65.687.267
27/3/2023 44,31 44,28 -0,07% 43,58 44,77 44,38 44,28 44,44 1.209 62.531.106
24/3/2023 43,56 44,31 +2,10% 43,40 44,50 43,82 44,30 44,31 1.372 56.963.785
23/3/2023 43,89 43,40 -1,12% 43,33 44,44 43,78 43,40 43,50 2.331 93.293.813
22/3/2023 44,00 43,89 -0,48% 43,65 44,25 43,90 43,89 44,22 2.781 67.135.561
21/3/2023 44,01 44,10 +0,23% 44,00 44,25 44,05 44,09 44,10 2.066 72.409.302
20/3/2023 44,24 44,00 -0,54% 44,00 44,69 44,18 44,00 44,19 1.074 47.173.395
17/3/2023 44,10 44,24 +0,14% 43,98 44,91 44,25 44,14 44,24 1.610 56.005.544
16/3/2023 44,75 44,18 -1,67% 43,75 44,78 44,09 44,14 44,18 2.122 90.510.399
15/3/2023 44,08 44,93 +1,95% 44,06 44,94 44,39 44,92 44,93 1.537 63.347.360
14/3/2023 44,05 44,07 +0,14% 43,97 44,55 44,23 44,07 44,12 1.677 66.448.874
13/3/2023 44,11 44,01 -0,25% 44,01 44,52 44,23 44,00 44,01 1.248 51.405.836
10/3/2023 44,41 44,12 -0,65% 44,05 44,74 44,40 44,10 44,12 2.452 57.142.511
9/3/2023 44,82 44,41 -0,22% 43,92 44,86 44,25 44,40 44,41 1.483 55.141.496
8/3/2023 44,92 44,51 -1,50% 44,31 45,20 44,82 44,51 44,92 2.228 89.324.318
7/3/2023 45,19 45,19 0,00% 44,92 45,50 45,19 45,10 45,19 1.769 53.034.167
6/3/2023 45,79 45,19 +0,60% 44,77 45,79 45,22 45,19 45,34 2.232 70.559.261
3/3/2023 45,42 44,92 -1,12% 44,78 45,78 45,17 44,92 45,16 2.363 63.714.024
2/3/2023 45,53 45,43 +0,35% 44,80 45,59 45,20 45,00 45,43 2.340 65.169.519
1/3/2023 45,30 45,27 -0,07% 44,90 46,02 45,44 45,02 45,27 2.125 59.862.972
28/2/2023 45,00 45,30 +0,69% 44,82 45,79 45,22 45,26 45,77 1.590 59.318.135
27/2/2023 45,11 44,99 -0,40% 44,78 46,34 45,46 44,98 44,99 2.323 101.926.065
24/2/2023 45,20 45,17 +0,04% 44,78 46,56 45,52 45,00 45,17 2.552 96.358.766
23/2/2023 45,02 45,15 +0,78% 44,78 45,48 45,11 45,14 45,15 2.297 74.458.861
22/2/2023 44,79 44,80 +0,02% 44,78 45,40 44,87 44,80 44,95 1.581 67.195.915
17/2/2023 44,83 44,79 -0,09% 44,78 45,00 44,87 44,79 44,99 3.940 72.983.278
16/2/2023 45,50 44,83 -1,47% 44,51 46,15 45,20 44,83 44,99 3.842 75.269.043
15/2/2023 45,38 45,50 -0,13% 45,06 45,94 45,33 45,50 45,80 1.953 85.542.798
14/2/2023 45,88 45,56 -0,70% 45,00 46,64 45,71 45,16 45,56 2.664 80.822.184
13/2/2023 46,25 45,88 -0,80% 45,71 46,69 46,14 45,89 45,90 1.601 53.058.853
10/2/2023 46,25 46,25 0,00% 45,65 46,25 45,93 46,18 46,25 1.051 64.196.521
9/2/2023 46,00 46,25 -0,30% 45,55 46,39 46,01 46,16 46,25 1.570 50.373.176
8/2/2023 47,10 46,39 -1,74% 45,50 47,12 46,49 46,39 46,40 1.936 62.425.203
7/2/2023 47,18 47,21 +0,06% 46,80 47,77 47,07 47,20 47,21 1.959 87.871.905
6/2/2023 48,11 47,18 -1,93% 47,10 48,11 47,61 47,18 47,27 2.301 81.371.310
3/2/2023 48,55 48,11 -0,91% 47,54 48,98 48,08 48,11 48,40 2.827 103.850.660
2/2/2023 48,30 48,55 +0,94% 47,87 48,97 48,26 48,29 48,56 1.383 78.905.245
1/2/2023 48,23 48,10 -0,02% 48,05 48,98 48,38 48,10 48,36 2.842 94.543.778
31/1/2023 47,63 48,11 +1,01% 47,00 48,63 48,00 48,11 48,20 2.112 82.633.726
30/1/2023 47,70 47,63 -1,06% 47,41 48,80 48,14 47,63 47,86 2.375 77.506.301
27/1/2023 47,60 48,14 +1,13% 46,56 48,47 47,42 48,14 48,15 2.933 92.661.337
26/1/2023 48,05 47,60 -0,94% 47,55 48,84 47,80 47,60 47,74 1.524 61.010.023
25/1/2023 48,64 48,05 -1,23% 48,00 49,05 48,39 48,05 48,31 2.489 74.386.558
24/1/2023 48,73 48,65 -0,16% 47,68 48,91 48,42 48,65 48,78 2.183 72.785.600
23/1/2023 48,00 48,73 +1,54% 47,51 49,60 48,53 48,48 48,75 6.099 144.269.356
20/1/2023 46,64 47,99 +3,09% 46,55 48,20 47,53 47,82 47,99 3.551 143.447.386
19/1/2023 47,30 46,55 -1,59% 46,40 47,49 46,84 46,55 47,03 3.391 175.810.788
18/1/2023 47,21 47,30 +0,21% 47,21 47,71 47,39 47,30 47,36 2.207 60.837.068
17/1/2023 47,45 47,20 -0,53% 47,15 47,79 47,44 47,20 47,48 3.029 77.108.435
16/1/2023 47,44 47,45 -0,19% 47,00 47,79 47,51 47,44 47,45 3.222 100.316.285
13/1/2023 48,39 47,54 -1,90% 47,20 48,39 47,79 47,54 47,77 3.272 99.625.023
12/1/2023 47,90 48,46 +1,17% 46,90 48,46 47,45 47,91 48,46 2.503 82.932.907
11/1/2023 47,91 47,90 -0,02% 47,40 47,91 47,58 47,88 47,90 5.281 92.450.930
10/1/2023 48,13 47,91 +0,69% 46,80 48,48 47,68 47,65 47,91 3.416 115.507.144
9/1/2023 47,78 47,58 -0,98% 47,07 48,50 47,64 47,49 47,58 3.150 102.656.606
6/1/2023 48,56 48,05 -1,01% 47,90 49,00 48,23 48,05 48,17 2.987 137.050.009
5/1/2023 48,43 48,54 +0,52% 48,05 48,60 48,42 48,53 48,54 1.550 71.442.774
4/1/2023 48,02 48,29 +0,56% 47,85 48,66 48,08 48,28 48,29 2.319 100.352.436
3/1/2023 48,50 48,02 -1,01% 47,85 48,75 48,22 48,00 48,02 2.417 122.951.718
2/1/2023 50,50 48,51 -4,86% 48,23 50,50 48,64 48,51 48,91 5.231 172.239.755
29/12/2022 49,19 50,99 +3,89% 49,02 50,99 49,57 50,52 50,99 2.578 78.343.402
28/12/2022 49,58 49,08 -1,01% 49,03 49,99 49,34 49,08 49,39 3.761 67.580.276
27/12/2022 49,67 49,58 -0,14% 49,10 50,06 49,77 49,58 49,64 2.751 69.884.670
26/12/2022 51,50 49,65 -3,59% 49,65 51,82 50,68 49,65 49,90 3.967 77.705.056
23/12/2022 49,49 51,50 +3,83% 49,10 51,64 49,51 51,40 51,48 3.193 89.406.751
22/12/2022 51,11 49,60 -1,80% 49,06 51,25 49,72 49,50 49,60 2.657 69.393.209
21/12/2022 49,41 50,51 +2,06% 48,50 50,98 49,77 49,99 50,51 3.161 91.159.897
20/12/2022 49,50 49,49 +0,81% 47,82 50,56 48,70 49,44 49,49 5.916 155.920.693
19/12/2022 49,75 49,09 -1,33% 48,51 50,14 49,00 48,52 49,04 5.942 127.528.096
16/12/2022 50,80 49,75 -1,60% 49,50 50,81 49,72 49,75 50,15 3.182 104.596.552
15/12/2022 50,09 50,56 +0,94% 49,53 50,90 50,06 50,09 50,56 1.840 97.950.048
14/12/2022 50,03 50,09 +0,06% 49,85 50,70 50,07 49,86 50,09 2.238 79.098.881
13/12/2022 50,20 50,06 -0,69% 50,05 51,00 50,30 50,06 50,21 2.160 94.341.859
12/12/2022 50,36 50,41 +0,10% 50,04 50,68 50,20 50,05 50,41 2.084 89.068.906
9/12/2022 52,20 50,36 -3,52% 50,31 52,20 50,96 50,36 50,40 2.680 62.035.158
8/12/2022 51,99 52,20 -0,27% 51,18 52,38 51,83 52,17 52,20 4.006 80.925.131
7/12/2022 51,83 52,34 +1,73% 51,52 52,74 52,11 52,03 52,34 2.149 85.110.064
6/12/2022 51,54 51,45 -0,17% 50,05 52,00 50,78 51,45 51,55 3.734 191.070.702
5/12/2022 51,55 51,54 -0,08% 51,45 51,98 51,65 51,54 51,62 1.958 62.022.326
2/12/2022 51,62 51,58 -0,08% 51,45 52,41 51,69 51,58 51,79 2.188 101.488.878
1/12/2022 51,80 51,62 -0,35% 51,50 52,20 51,87 51,62 51,65 1.772 64.256.636
30/11/2022 52,00 51,80 -0,40% 51,67 52,70 52,04 51,80 52,12 4.272 107.312.905
29/11/2022 52,66 52,01 -0,99% 51,66 52,69 52,30 52,01 52,08 3.436 74.961.199
28/11/2022 52,75 52,53 -0,42% 51,51 52,75 52,24 52,16 52,53 1.666 56.315.859
25/11/2022 52,30 52,75 +0,86% 51,15 52,99 52,33 52,60 52,75 3.675 94.841.590
24/11/2022 52,39 52,30 -0,17% 52,04 52,93 52,37 52,30 52,46 1.345 83.123.940
23/11/2022 53,50 52,39 -2,07% 52,22 54,00 52,85 52,39 52,49 2.126 116.884.043
22/11/2022 53,00 53,50 +1,67% 52,62 53,97 53,24 53,50 53,53 1.919 88.750.613
21/11/2022 52,82 52,62 -0,38% 52,51 53,43 52,83 52,52 52,62 2.059 121.301.533
18/11/2022 53,11 52,82 -0,55% 52,50 53,99 53,14 52,82 53,00 4.986 117.574.653
17/11/2022 54,49 53,11 -2,55% 53,10 54,49 53,34 53,11 53,42 8.277 163.385.329
16/11/2022 55,99 54,50 -2,70% 54,00 56,10 55,12 54,50 54,51 6.854 203.509.550
14/11/2022 57,50 56,01 -0,85% 55,21 57,50 56,21 55,65 56,09 2.421 97.428.950
11/11/2022 54,60 56,49 +3,46% 53,21 56,96 54,65 55,19 56,49 9.647 182.382.080
10/11/2022 54,30 54,60 -0,73% 54,00 55,00 54,38 54,35 54,60 4.086 126.432.388
9/11/2022 54,35 55,00 +0,40% 52,66 55,72 54,22 54,64 55,00 8.967 236.758.761
8/11/2022 55,54 54,78 -1,39% 54,52 55,54 54,97 54,78 54,86 2.658 151.206.001
7/11/2022 56,07 55,55 -0,93% 54,78 56,07 55,29 55,01 55,55 5.908 201.390.852
4/11/2022 55,60 56,07 +0,70% 55,20 56,96 55,98 56,07 56,47 2.646 175.996.553
3/11/2022 56,03 55,68 -0,62% 54,50 56,24 55,52 55,60 55,68 2.923 163.025.996
1/11/2022 56,94 56,03 -1,70% 55,22 57,15 55,76 56,03 56,29 2.935 177.613.426
31/10/2022 55,70 57,00 +2,33% 55,00 57,00 55,44 56,78 57,00 1.987 117.135.130
28/10/2022 55,21 55,70 +0,89% 55,01 55,84 55,46 55,70 55,80 2.053 108.006.188
27/10/2022 55,92 55,21 +0,29% 55,01 55,92 55,36 55,21 55,35 2.675 70.161.115
26/10/2022 56,17 55,05 -1,99% 54,90 56,40 55,59 55,05 55,38 3.450 173.521.261
25/10/2022 56,45 56,17 -0,58% 55,59 56,49 56,16 56,17 56,20 2.326 101.521.358
24/10/2022 57,00 56,50 -1,21% 56,32 57,15 56,64 56,50 56,52 2.901 109.271.902
21/10/2022 57,25 57,19 -0,10% 56,65 57,59 57,09 57,01 57,19 3.939 106.850.757
20/10/2022 57,00 57,25 +0,21% 56,81 57,84 57,25 57,25 57,29 3.230 87.697.483
19/10/2022 57,90 57,13 -1,12% 56,40 58,01 57,15 57,11 57,13 3.575 143.797.000
18/10/2022 57,79 57,78 -0,03% 57,11 57,93 57,66 57,77 57,78 2.306 100.676.678
17/10/2022 58,30 57,80 -1,16% 56,75 58,30 57,72 57,70 57,80 3.971 239.873.957
14/10/2022 59,66 58,48 -1,98% 58,02 59,66 58,65 58,48 58,49 2.557 173.589.547
13/10/2022 59,64 59,66 +0,34% 59,50 60,05 59,89 59,50 59,66 2.754 111.857.497
11/10/2022 59,50 59,46 -0,07% 59,27 60,20 59,81 59,46 59,65 3.053 81.833.513
10/10/2022 60,00 59,50 -1,62% 59,01 60,49 59,96 59,50 59,70 2.039 110.432.923
7/10/2022 60,99 60,48 -0,44% 59,98 61,39 60,76 60,48 60,49 2.354 90.374.996
6/10/2022 59,52 60,75 +2,31% 59,40 61,10 60,31 60,73 60,75 3.882 203.545.041
5/10/2022 58,29 59,38 +2,38% 57,86 59,87 58,59 59,37 59,38 4.735 184.182.153
4/10/2022 58,50 58,00 -0,17% 57,80 59,37 58,07 57,94 58,06 429 278.614.965
3/10/2022 60,30 58,10 -3,65% 57,80 60,97 58,52 58,10 58,16 5.844 265.129.076
30/9/2022 59,25 60,30 +2,01% 59,25 60,98 60,39 60,27 60,30 2.263 89.811.219
29/9/2022 60,99 59,11 -3,08% 59,00 61,10 59,46 59,10 59,14 3.655 167.296.422
28/9/2022 61,22 60,99 -0,38% 60,63 61,65 61,02 60,99 61,47 1.937 123.997.714
27/9/2022 61,29 61,22 +0,16% 61,05 61,67 61,33 61,22 61,47 3.984 104.755.926
26/9/2022 61,11 61,12 +0,03% 60,81 61,70 61,27 61,09 61,12 3.398 152.153.579
23/9/2022 61,29 61,10 +0,66% 60,51 61,49 61,02 61,10 61,20 4.341 142.339.436
22/9/2022 59,55 60,70 +1,76% 59,55 61,31 60,54 60,66 60,70 3.981 146.502.805
21/9/2022 61,56 59,65 -2,99% 59,20 61,74 60,83 59,64 59,65 8.425 180.594.686
20/9/2022 60,36 61,49 +1,89% 60,35 61,71 61,40 61,49 61,55 2.612 145.259.566
19/9/2022 59,64 60,35 +1,77% 59,64 60,45 60,28 60,02 60,35 3.304 125.609.550
16/9/2022 58,65 59,30 +2,88% 58,00 60,09 58,90 59,30 59,35 3.024 111.718.471
15/9/2022 58,50 57,64 -1,47% 57,10 59,00 57,97 57,63 57,64 5.079 212.032.682
14/9/2022 59,92 58,50 -2,50% 58,01 60,23 58,88 58,27 58,50 4.448 177.564.003
13/9/2022 60,50 60,00 -0,81% 59,58 60,70 60,08 60,00 60,10 2.090 107.408.667
12/9/2022 60,88 60,49 -1,14% 60,12 61,19 60,64 60,49 60,55 2.749 119.231.456
9/9/2022 60,14 61,19 +0,97% 59,27 61,95 60,59 61,04 61,19 2.181 104.675.645
8/9/2022 61,00 60,60 -0,53% 60,53 61,20 60,81 60,60 60,65 2.919 146.021.385
6/9/2022 60,77 60,92 +0,20% 60,02 61,46 60,79 60,92 61,19 2.777 147.598.392
5/9/2022 61,50 60,80 -1,14% 60,77 61,62 61,21 60,78 60,80 2.495 169.510.798
2/9/2022 61,01 61,50 +1,20% 61,01 62,46 61,44 61,46 61,57 3.061 101.203.043
1/9/2022 61,75 60,77 -1,19% 60,77 62,45 61,03 60,77 60,88 5.477 199.773.506
31/8/2022 61,69 61,50 0,00% 61,35 62,91 61,63 61,49 61,70 3.141 172.179.187
30/8/2022 61,73 61,50 -0,37% 60,77 63,89 62,11 61,30 61,56 3.413 165.666.906
29/8/2022 61,00 61,73 +1,20% 60,33 62,25 61,22 61,73 61,74 5.147 195.224.395
26/8/2022 61,34 61,00 -0,81% 60,59 62,38 61,47 61,00 61,18 4.135 144.784.157
25/8/2022 62,90 61,50 -2,38% 61,50 63,28 62,07 61,50 61,71 3.644 159.739.755
24/8/2022 62,59 63,00 +1,06% 62,25 63,10 62,73 62,91 63,00 2.062 110.530.834
23/8/2022 63,30 62,34 -1,36% 61,72 63,49 62,78 62,19 62,34 2.167 115.123.855
22/8/2022 64,60 63,20 -2,17% 62,06 65,00 63,21 63,20 63,44 3.654 185.805.374
19/8/2022 64,59 64,60 0,00% 63,06 65,00 64,61 64,60 64,83 2.531 148.787.750
18/8/2022 64,25 64,60 +0,81% 63,00 65,00 64,29 64,60 64,71 4.531 142.500.074
17/8/2022 63,20 64,08 +1,39% 62,25 64,43 64,05 64,03 64,08 3.641 173.193.975
16/8/2022 63,60 63,20 -0,24% 61,27 64,49 62,77 63,19 63,20 5.007 233.646.207
15/8/2022 60,99 63,35 +3,87% 60,50 63,85 62,39 63,17 63,35 5.035 213.586.557
12/8/2022 59,61 60,99 +2,20% 59,11 61,97 60,58 60,80 61,00 4.042 202.004.477
11/8/2022 57,84 59,68 +3,61% 57,71 60,00 59,35 59,68 59,84 4.194 251.411.495
10/8/2022 55,52 57,60 +3,32% 55,52 57,97 56,72 57,26 57,60 4.181 173.641.171
9/8/2022 54,55 55,75 +1,77% 54,15 55,78 54,97 55,74 55,75 4.651 128.044.825
8/8/2022 54,19 54,78 +0,26% 53,22 55,51 54,16 54,75 54,78 3.384 130.894.471
5/8/2022 54,20 54,64 +1,19% 54,01 56,00 54,96 54,61 54,64 3.678 188.104.355
4/8/2022 54,04 54,00 -0,48% 52,56 54,36 53,82 53,98 54,00 4.492 142.167.835
3/8/2022 53,48 54,26 +0,50% 52,63 56,61 54,16 54,25 54,26 5.627 179.530.484
2/8/2022 50,05 53,99 +7,87% 50,05 54,50 52,94 53,98 53,99 3.997 200.989.094
1/8/2022 51,22 50,05 -1,86% 50,00 52,79 51,23 50,05 50,23 8.208 244.883.288
29/7/2022 50,20 51,00 +1,59% 50,10 51,30 50,75 51,00 51,22 8.919 160.726.683
28/7/2022 51,01 50,20 -0,79% 49,12 51,51 50,18 50,00 50,20 4.110 206.287.760
27/7/2022 51,69 50,60 -2,32% 50,25 52,00 50,95 50,60 50,68 4.994 223.770.202
26/7/2022 53,48 51,80 -2,72% 51,71 53,87 52,81 51,76 51,80 2.209 139.573.285
25/7/2022 55,86 53,25 -4,66% 53,08 56,93 54,60 53,25 53,50 4.369 144.631.602
22/7/2022 54,39 55,85 +2,67% 54,15 56,99 55,30 55,85 56,99 2.352 83.464.103
21/7/2022 53,89 54,40 +0,93% 53,69 54,40 53,83 54,20 54,40 1.403 78.279.864
20/7/2022 51,96 53,90 +3,73% 51,96 53,90 52,51 53,89 53,90 3.092 110.373.250
19/7/2022 52,02 51,96 -0,13% 51,61 53,06 52,07 51,95 51,96 3.423 115.071.162
18/7/2022 52,81 52,03 -1,46% 52,02 53,50 52,80 52,03 52,15 4.167 141.602.504
15/7/2022 53,20 52,80 -0,75% 52,53 53,91 52,97 52,79 52,80 3.999 125.588.851
14/7/2022 53,40 53,20 -0,06% 52,90 54,11 53,46 53,20 53,22 3.324 137.807.601
13/7/2022 52,90 53,23 +0,62% 52,90 53,73 53,16 53,22 53,26 2.103 96.901.878
12/7/2022 54,41 52,90 -2,70% 52,51 54,55 53,28 52,90 53,18 7.964 266.747.116
11/7/2022 56,10 54,37 -3,34% 54,25 56,58 55,07 54,37 54,40 8.283 199.013.654
8/7/2022 56,80 56,25 -2,12% 56,08 56,99 56,52 56,25 56,39 3.662 130.554.672
7/7/2022 57,90 57,47 -0,57% 56,51 58,08 57,23 57,08 57,47 5.152 202.691.502
6/7/2022 58,54 57,80 -0,86% 57,50 58,54 57,89 57,75 57,80 3.211 91.144.891
5/7/2022 59,36 58,30 -1,79% 58,12 59,88 58,59 58,29 58,30 4.014 140.912.467
4/7/2022 58,46 59,36 +1,56% 58,46 60,00 58,99 59,36 59,54 3.747 111.985.739
1/7/2022 57,52 58,45 +2,01% 57,42 59,00 58,21 58,10 58,45 7.321 130.042.994
30/6/2022 57,63 57,30 -0,57% 57,02 58,06 57,36 57,29 57,30 3.601 110.175.398
29/6/2022 58,32 57,63 -0,77% 57,58 58,49 57,89 57,63 57,64 3.637 102.473.747
28/6/2022 58,27 58,08 +0,26% 57,93 58,56 58,09 58,00 58,08 3.530 118.609.383
27/6/2022 58,00 57,93 0,00% 57,90 58,90 58,32 57,93 58,09 4.408 145.047.694
24/6/2022 57,90 57,93 +0,10% 57,55 58,05 57,83 57,93 57,97 4.271 115.551.918
23/6/2022 58,31 57,87 -0,74% 57,80 58,64 58,06 57,81 57,87 3.252 103.853.533
22/6/2022 58,41 58,30 -0,19% 58,00 58,98 58,28 58,30 58,31 3.314 104.013.035
21/6/2022 58,74 58,41 -0,51% 58,10 59,51 58,70 58,23 58,41 3.757 118.594.358
20/6/2022 58,66 58,71 -0,32% 58,50 59,82 59,18 58,71 58,75 4.699 134.413.904
17/6/2022 60,45 58,90 -2,64% 57,89 60,87 58,95 58,90 59,01 4.872 266.954.424
15/6/2022 61,11 60,50 -0,95% 59,90 61,48 60,46 60,45 60,50 5.268 138.737.505
14/6/2022 60,01 61,08 +1,46% 60,01 61,50 60,99 61,01 61,08 7.765 173.818.151
13/6/2022 61,00 60,20 -1,63% 60,04 61,20 60,69 60,20 60,33 3.451 124.751.273
10/6/2022 61,36 61,20 -0,26% 60,75 61,94 61,05 61,11 61,20 3.712 108.574.464
9/6/2022 62,00 61,36 -1,62% 61,33 62,50 61,68 61,36 61,58 5.755 142.151.960
8/6/2022 63,00 62,37 -1,50% 62,00 63,00 62,39 62,36 62,37 3.896 110.510.085
7/6/2022 64,18 63,32 -1,74% 63,32 64,41 64,05 63,32 63,42 3.748 138.589.358
6/6/2022 63,35 64,44 +1,70% 63,09 64,44 63,36 64,43 64,44 3.316 97.966.890
3/6/2022 63,63 63,36 -0,42% 62,58 64,44 63,29 63,10 63,36 4.517 128.992.022
2/6/2022 63,24 63,63 +0,20% 62,53 64,74 63,62 63,29 63,63 3.129 136.403.979
1/6/2022 61,89 63,50 +2,58% 61,89 63,50 62,47 63,30 63,50 4.090 120.445.412
31/5/2022 62,29 61,90 -0,42% 61,60 62,85 61,98 61,90 61,93 3.067 205.683.040
30/5/2022 61,75 62,16 +1,11% 61,52 62,89 62,11 62,15 62,16 3.751 103.066.246
27/5/2022 61,60 61,48 -0,19% 61,36 61,99 61,61 61,47 61,48 8.981 121.461.077
26/5/2022 61,78 61,60 -0,29% 61,45 61,99 61,66 61,60 61,80 5.787 135.885.462
25/5/2022 61,61 61,78 +0,28% 61,49 62,01 61,72 61,58 61,78 3.616 114.787.918
24/5/2022 61,53 61,61 +0,13% 61,50 62,18 61,68 61,61 61,68 2.198 88.807.363
23/5/2022 61,59 61,53 -0,10% 61,21 62,96 61,73 61,53 61,79 4.994 144.298.999
20/5/2022 62,00 61,59 -0,66% 61,30 62,00 61,61 61,59 61,69 3.616 124.253.070
19/5/2022 62,00 62,00 +0,02% 61,62 62,67 61,92 61,91 62,00 2.361 91.152.533
18/5/2022 62,09 61,99 -0,03% 61,78 62,95 62,24 61,99 62,00 1.667 91.961.034
17/5/2022 61,78 62,01 +0,71% 61,78 62,98 62,27 62,01 62,10 2.788 104.752.225
16/5/2022 62,57 61,57 -1,58% 61,56 63,57 62,16 61,57 61,77 4.535 150.189.581
13/5/2022 63,10 62,56 -0,81% 62,40 63,75 62,91 62,56 62,97 3.766 121.767.001
12/5/2022 62,91 63,07 +0,25% 61,90 63,08 62,50 63,00 63,07 3.670 109.486.195
11/5/2022 62,33 62,91 +0,82% 62,33 63,60 62,89 62,76 62,91 1.970 154.299.961
10/5/2022 61,96 62,40 +0,73% 61,02 62,92 61,79 62,33 62,40 2.155 114.806.426
9/5/2022 62,79 61,95 -1,37% 61,91 63,27 62,66 61,95 62,08 2.365 131.262.542
6/5/2022 62,60 62,81 +0,34% 62,21 63,30 62,89 62,81 62,90 2.233 121.980.773
5/5/2022 63,65 62,60 -1,65% 62,20 63,71 63,17 62,59 62,60 2.950 176.784.606
4/5/2022 64,31 63,65 -0,62% 63,26 64,62 63,77 63,65 63,71 2.874 131.990.345
3/5/2022 65,26 64,05 -1,46% 64,05 65,88 64,61 64,05 64,09 3.566 146.466.594
2/5/2022 67,47 65,00 -4,40% 65,00 68,97 66,61 64,99 65,00 4.581 186.845.009
29/4/2022 68,20 67,99 -0,31% 67,64 69,17 68,50 67,99 68,00 2.611 130.287.662
28/4/2022 67,59 68,20 +1,41% 67,35 68,78 67,96 68,15 68,20 2.595 122.303.625
27/4/2022 67,95 67,25 -0,44% 66,78 68,92 67,64 67,25 67,50 1.640 120.738.793
26/4/2022 68,50 67,55 -1,39% 67,55 69,00 68,11 67,55 67,94 2.011 135.011.347
25/4/2022 68,00 68,50 +0,74% 67,58 69,40 68,65 68,50 68,62 2.566 145.879.351
22/4/2022 67,07 68,00 +1,42% 67,07 69,55 68,46 68,00 68,91 2.800 144.530.223
20/4/2022 67,60 67,05 -0,86% 67,03 68,48 67,96 67,05 67,99 1.835 128.709.809
19/4/2022 67,51 67,63 +0,19% 66,81 68,92 68,06 67,30 67,63 1.657 109.842.686
18/4/2022 67,31 67,50 +0,28% 67,00 69,15 68,09 67,45 67,50 1.462 154.138.519
14/4/2022 65,40 67,31 +3,06% 65,34 67,31 66,26 67,30 67,31 1.512 105.961.058
13/4/2022 65,01 65,31 -0,79% 65,00 66,03 65,53 65,30 65,31 1.512 107.729.412
12/4/2022 65,40 65,83 +0,73% 65,05 65,83 65,30 65,83 65,95 1.232 122.526.539
11/4/2022 65,20 65,35 +0,35% 65,20 66,00 65,59 65,21 65,41 1.686 95.062.503
8/4/2022 65,53 65,12 +0,49% 64,82 65,53 65,17 65,12 65,24 3.154 121.479.083
7/4/2022 65,88 64,80 -1,37% 64,12 65,88 65,40 64,79 64,80 3.358 147.191.535
6/4/2022 66,15 65,70 -0,68% 65,11 66,69 65,91 65,70 65,85 3.434 144.433.799
5/4/2022 66,26 66,15 +0,23% 66,02 66,76 66,31 66,15 66,33 2.945 155.586.154
4/4/2022 65,82 66,00 +0,26% 65,30 66,39 65,84 66,00 66,07 1.691 138.491.225
1/4/2022 64,90 65,83 +1,62% 64,90 65,87 65,51 65,82 65,83 2.235 137.353.754
31/3/2022 64,77 64,78 +0,12% 64,50 66,00 65,14 64,78 64,86 2.531 156.755.380
30/3/2022 64,33 64,70 +0,42% 64,20 64,78 64,57 64,62 64,70 1.740 110.253.654
29/3/2022 64,14 64,43 +0,16% 63,61 64,73 64,20 64,25 64,43 2.211 113.748.482
28/3/2022 65,90 64,33 -2,52% 63,51 65,90 64,59 64,01 64,33 5.306 204.051.870
25/3/2022 63,35 65,99 +3,82% 63,11 65,99 64,00 65,25 65,99 3.241 193.557.787
24/3/2022 64,18 63,56 -0,97% 63,10 64,91 63,97 63,56 63,67 3.437 129.902.422
23/3/2022 64,24 64,18 -0,19% 64,02 64,99 64,35 64,18 64,23 1.939 113.066.225
22/3/2022 64,20 64,30 -1,06% 64,03 64,95 64,39 64,25 64,30 3.071 127.563.158
21/3/2022 64,10 64,99 +0,40% 64,10 65,59 64,77 64,80 64,99 2.901 141.328.660
18/3/2022 63,95 64,73 +1,22% 63,80 64,98 64,24 64,04 64,73 2.632 154.699.215
17/3/2022 62,82 63,95 +1,12% 62,82 63,95 63,39 63,59 63,95 2.972 133.423.864
16/3/2022 63,36 63,24 -0,16% 62,62 64,21 63,53 63,05 63,24 3.422 166.588.603
15/3/2022 62,55 63,34 +1,26% 62,51 63,79 63,07 63,25 63,34 3.446 164.359.993
14/3/2022 63,24 62,55 -1,09% 62,48 63,56 62,82 62,55 62,73 2.785 131.940.269
11/3/2022 62,75 63,24 +0,13% 62,70 63,78 63,13 63,24 63,43 2.270 158.353.326
10/3/2022 63,81 63,16 -1,02% 62,51 64,44 63,52 63,15 63,16 4.500 235.489.047
9/3/2022 65,60 63,81 -2,73% 63,31 65,97 64,23 63,81 64,14 4.785 213.875.733
8/3/2022 66,00 65,60 -0,71% 65,60 67,25 66,31 65,60 65,90 2.599 131.919.496
7/3/2022 66,96 66,07 -0,80% 65,85 67,00 66,56 66,20 66,57 2.526 130.211.645
4/3/2022 66,70 66,60 -0,15% 66,11 67,75 66,85 66,60 66,95 2.596 118.935.546
3/3/2022 67,00 66,70 -0,45% 66,06 67,99 67,00 66,70 66,91 2.900 120.746.989
2/3/2022 66,35 67,00 +0,96% 65,25 67,40 66,60 67,00 67,06 2.269 124.234.279
25/2/2022 65,70 66,36 +2,38% 65,70 66,96 66,42 66,36 66,53 2.750 145.034.241
24/2/2022 65,52 64,82 -2,31% 64,82 66,29 65,20 64,82 65,16 5.014 293.787.913
23/2/2022 65,45 66,35 +1,80% 65,22 66,74 65,91 65,98 66,35 5.265 172.324.555
22/2/2022 65,39 65,18 -0,32% 65,18 66,00 65,49 65,18 65,31 2.506 125.281.971
21/2/2022 65,66 65,39 -0,02% 65,38 66,15 65,72 65,39 65,50 2.902 141.008.119
18/2/2022 65,90 65,40 -0,35% 65,18 66,68 65,47 0,00 0,00 7.708 221.785.356
17/2/2022 66,24 65,63 -0,91% 65,07 68,55 66,45 65,63 65,90 6.238 292.120.657
16/2/2022 68,46 66,23 -2,86% 66,00 68,60 66,89 66,23 66,42 6.851 290.222.478
15/2/2022 69,38 68,18 -1,20% 68,02 69,42 68,66 68,18 68,49 4.274 166.663.143
14/2/2022 70,65 69,01 -2,32% 69,01 70,88 69,57 69,01 69,20 4.134 211.410.386
11/2/2022 70,40 70,65 +0,36% 70,07 70,77 70,53 70,65 70,75 1.670 96.667.043
10/2/2022 70,42 70,40 0,00% 70,05 70,69 70,36 70,30 70,40 1.347 69.547.502
9/2/2022 70,15 70,40 +0,36% 70,00 70,78 70,29 70,25 70,40 1.861 117.414.468
8/2/2022 70,00 70,15 -0,10% 70,00 70,80 70,33 70,15 70,41 1.874 96.151.165
7/2/2022 70,50 70,22 -0,52% 70,08 70,90 70,47 70,22 70,60 2.190 117.356.806
4/2/2022 70,40 70,59 +0,28% 70,21 70,90 70,59 70,59 70,69 1.206 74.320.007
3/2/2022 70,50 70,39 -0,16% 70,00 71,29 70,42 70,15 70,39 2.159 114.951.084
2/2/2022 71,27 70,50 -1,08% 70,33 71,30 70,89 70,50 70,59 2.202 88.811.983
1/2/2022 71,80 71,27 +0,06% 70,51 71,80 71,25 71,25 71,27 2.018 102.329.112
31/1/2022 71,23 71,23 0,00% 70,15 71,23 70,87 71,23 71,25 1.692 138.554.038
28/1/2022 70,16 71,23 +1,67% 69,61 71,37 70,59 70,80 71,22 1.735 122.088.941
27/1/2022 70,26 70,06 -0,28% 69,50 70,58 69,99 70,04 70,06 2.310 166.719.567
26/1/2022 70,52 70,26 -0,78% 70,00 71,33 70,30 70,15 70,26 4.429 223.929.590
25/1/2022 71,37 70,81 -0,31% 70,56 72,12 71,39 70,81 71,37 4.330 223.074.401
24/1/2022 71,08 71,03 +0,11% 70,41 71,82 71,08 70,81 71,03 3.749 166.514.696
21/1/2022 71,00 70,95 +0,01% 70,51 71,68 71,17 70,77 70,95 2.483 163.500.388
20/1/2022 71,02 70,94 +0,50% 70,26 71,98 71,20 70,54 70,94 4.281 206.365.707
19/1/2022 71,49 70,59 -1,08% 70,39 72,95 71,58 70,59 70,63 2.756 260.250.017
18/1/2022 71,00 71,36 +0,52% 70,76 71,86 71,23 71,20 71,36 3.406 138.702.139
17/1/2022 70,18 70,99 +1,54% 69,93 71,94 70,91 70,99 71,00 3.316 171.440.277
14/1/2022 69,72 69,91 +0,30% 69,58 70,92 70,25 69,91 70,18 3.853 253.486.692
13/1/2022 70,14 69,70 +0,14% 69,31 70,48 69,58 69,49 69,70 2.910 189.021.761
12/1/2022 69,84 69,60 -0,34% 69,07 71,04 70,02 69,45 69,60 6.006 221.962.516
11/1/2022 70,00 69,84 +0,43% 68,92 71,19 69,85 69,70 69,84 2.725 206.391.285
10/1/2022 70,89 69,54 -2,14% 69,48 72,94 71,32 69,54 70,38 3.767 253.362.687
7/1/2022 72,22 71,06 -1,21% 70,24 74,40 72,83 71,06 72,14 3.422 154.802.392
6/1/2022 73,30 71,93 -1,33% 71,35 74,89 72,51 71,90 71,93 1.506 216.376.687
5/1/2022 73,77 72,90 -1,18% 71,01 76,82 74,15 72,90 72,98 4.460 200.950.174
4/1/2022 77,31 73,77 -4,19% 73,01 78,46 76,29 73,77 73,89 3.883 185.237.521
3/1/2022 78,31 77,00 +1,78% 74,54 79,88 76,50 76,12 77,00 8.833 220.588.267
23/12/2021 74,55 75,65 +1,75% 73,90 75,68 75,07 75,65 75,68 1.830 78.156.372
22/12/2021 73,85 74,35 +1,02% 73,60 74,53 74,20 74,28 74,35 1.926 89.129.925
21/12/2021 72,80 73,60 +1,11% 72,63 74,05 73,45 73,51 73,60 2.162 107.609.367
20/12/2021 72,74 72,79 +0,01% 72,24 73,00 72,75 72,70 72,79 3.143 161.594.752
17/12/2021 72,10 72,78 +0,94% 72,00 72,95 72,54 72,40 72,78 2.116 116.804.198
16/12/2021 72,11 72,10 0,00% 72,10 73,78 72,95 72,10 72,27 2.444 105.793.751
15/12/2021 72,42 72,10 -0,44% 72,00 73,97 73,02 72,10 72,21 3.473 127.416.959
14/12/2021 72,89 72,42 -0,66% 72,00 73,55 72,69 72,42 72,45 2.313 137.056.186
13/12/2021 73,64 72,90 -1,00% 72,04 74,30 73,35 72,89 72,90 2.461 128.009.887
10/12/2021 73,48 73,64 +0,20% 72,69 74,82 73,70 73,60 73,64 2.085 86.372.062
9/12/2021 74,94 73,49 -1,93% 72,52 74,94 74,15 73,50 73,72 2.315 110.690.780
8/12/2021 74,40 74,94 +0,16% 74,33 74,94 74,73 74,80 74,94 1.227 102.335.906
7/12/2021 74,00 74,82 +1,51% 73,06 74,85 74,28 74,81 74,82 1.634 106.515.222
6/12/2021 71,99 73,71 +1,98% 71,99 73,80 73,17 73,70 73,71 2.260 152.196.181
3/12/2021 71,77 72,28 +1,02% 71,01 72,40 72,12 72,06 72,28 1.037 83.378.335
2/12/2021 71,04 71,55 +0,72% 70,10 71,80 71,34 71,26 71,55 2.608 190.445.891
1/12/2021 70,03 71,04 +1,51% 70,03 71,80 71,07 70,81 71,04 2.323 144.484.657
30/11/2021 69,00 69,98 +1,42% 69,00 70,89 70,32 69,88 69,98 2.350 159.255.958
29/11/2021 67,60 69,00 +1,71% 67,30 69,98 68,75 68,79 69,00 2.959 152.091.643
26/11/2021 66,01 67,84 +2,69% 64,93 67,89 66,23 67,29 67,84 3.001 210.781.227
25/11/2021 66,10 66,06 -0,97% 65,52 68,19 66,53 66,06 66,29 5.167 208.727.499
24/11/2021 66,90 66,71 -0,28% 66,15 66,90 66,62 66,65 66,71 3.043 159.997.825
23/11/2021 67,22 66,90 -0,86% 66,13 67,44 67,04 66,86 66,90 2.507 133.533.389
22/11/2021 67,19 67,48 +0,75% 66,14 68,23 67,17 67,07 67,48 4.620 180.506.771
19/11/2021 66,51 66,98 +0,71% 66,36 67,48 66,79 66,84 66,98 2.712 181.328.539
18/11/2021 66,37 66,51 +0,21% 66,07 67,55 66,80 66,51 66,69 2.762 128.531.409
17/11/2021 67,29 66,37 -1,37% 66,02 68,45 67,18 66,37 66,43 4.122 208.330.300
16/11/2021 67,98 67,29 +0,09% 66,80 68,88 67,72 67,29 67,64 5.113 223.853.552
12/11/2021 66,80 67,23 +0,64% 66,50 67,98 67,19 67,20 67,23 3.418 162.536.905
11/11/2021 66,56 66,80 +0,36% 66,00 67,34 66,68 66,75 66,80 3.620 194.411.505
10/11/2021 66,76 66,56 -0,30% 66,50 68,50 67,18 66,55 66,56 3.783 224.907.774
9/11/2021 68,14 66,76 -2,68% 66,09 69,19 67,63 66,75 66,76 4.548 202.296.554
8/11/2021 68,73 68,60 -0,58% 68,02 70,86 69,15 68,60 68,71 2.698 178.044.673
5/11/2021 69,00 69,00 +0,29% 68,70 71,02 69,39 68,91 69,00 3.853 171.751.082
4/11/2021 70,34 68,80 -2,20% 68,71 70,60 69,72 68,80 68,99 4.387 178.609.407
3/11/2021 71,60 70,35 -1,75% 70,35 71,60 70,98 70,35 70,47 3.220 195.079.545
1/11/2021 72,69 71,60 -1,24% 71,35 73,00 71,90 71,60 71,85 3.927 209.952.584
29/10/2021 72,60 72,50 -0,26% 72,19 73,50 72,89 72,49 72,50 2.289 152.103.458
28/10/2021 73,90 72,69 -0,56% 72,35 73,90 72,92 72,69 72,75 2.205 149.432.524
27/10/2021 73,68 73,10 -0,79% 73,00 74,25 73,44 73,10 73,17 1.923 129.533.253
26/10/2021 74,40 73,68 -1,02% 73,50 74,85 74,06 73,60 73,68 3.338 155.053.558
25/10/2021 75,14 74,44 -0,93% 74,25 75,19 74,61 74,44 74,74 2.549 153.907.163
22/10/2021 75,75 75,14 -0,81% 74,40 76,49 74,95 74,93 75,14 3.140 182.916.395
21/10/2021 76,00 75,75 -0,33% 75,36 76,10 75,77 75,73 75,75 1.674 107.958.807
20/10/2021 76,06 76,00 +0,12% 76,00 76,97 76,40 75,95 76,00 2.222 121.259.309
19/10/2021 75,37 75,91 +0,77% 74,85 76,38 75,86 75,91 76,00 1.650 127.908.944
18/10/2021 75,42 75,33 -0,12% 74,73 75,54 75,10 75,30 75,33 2.272 167.627.504
15/10/2021 75,11 75,42 +0,49% 74,70 75,87 75,15 75,42 75,43 2.571 154.052.559
14/10/2021 74,70 75,05 +0,62% 74,40 75,05 74,78 74,71 75,05 1.834 103.581.675
13/10/2021 73,95 74,59 +0,77% 73,57 74,70 74,34 74,57 74,59 2.082 119.746.831
11/10/2021 73,70 74,02 +1,15% 73,25 74,28 73,82 74,02 74,04 2.374 145.738.906
8/10/2021 74,30 73,18 -1,55% 73,00 74,79 73,71 73,18 74,00 4.147 188.425.674
7/10/2021 75,68 74,33 -2,18% 74,03 76,08 74,98 74,33 74,44 3.277 250.987.119
6/10/2021 76,31 75,99 -0,01% 75,46 76,40 75,85 75,97 75,99 2.038 154.217.237
5/10/2021 75,69 76,00 +0,13% 75,40 76,90 76,35 75,95 76,00 1.542 99.287.643
4/10/2021 75,28 75,90 +0,93% 74,32 76,39 75,36 75,90 76,17 2.101 118.404.239
1/10/2021 74,29 75,20 +1,27% 74,29 75,40 74,94 75,20 75,22 2.259 121.030.511
30/9/2021 74,30 74,26 -0,05% 74,20 75,85 74,89 74,26 74,53 2.361 124.234.278
29/9/2021 74,99 74,30 -0,92% 74,30 75,96 74,77 74,30 74,68 2.772 164.506.789
28/9/2021 75,76 74,99 -1,42% 74,51 77,30 76,08 74,78 74,99 3.154 233.847.677
27/9/2021 76,29 76,07 -0,43% 75,48 77,38 76,70 76,06 76,38 3.672 199.108.752
24/9/2021 74,60 76,40 +1,60% 74,49 76,40 75,11 76,00 76,40 2.538 165.572.568
23/9/2021 74,19 75,20 +1,48% 74,10 75,99 74,85 74,60 75,20 2.712 167.097.441
22/9/2021 73,44 74,10 +0,90% 73,10 74,28 74,03 73,75 74,10 4.014 472.156.919
21/9/2021 74,05 73,44 -0,49% 73,02 74,20 73,45 73,44 73,92 3.663 162.456.483
20/9/2021 74,90 73,80 -1,73% 73,50 75,70 74,44 73,80 74,14 4.590 213.070.069
17/9/2021 73,90 75,10 +1,65% 73,71 76,46 75,00 75,10 75,50 4.723 222.553.178
16/9/2021 73,90 73,88 +0,39% 73,25 74,41 73,83 73,88 73,90 3.292 176.055.614
15/9/2021 75,61 73,59 -2,67% 73,21 76,60 74,51 73,59 73,60 4.092 291.091.153
14/9/2021 76,11 75,61 0,00% 75,48 76,95 75,94 75,60 75,61 3.432 165.731.790
13/9/2021 76,38 75,61 -1,81% 75,61 77,86 76,97 75,61 76,00 3.310 161.874.282
10/9/2021 77,08 77,00 -0,16% 76,22 78,22 77,09 76,50 77,00 5.050 180.693.305
9/9/2021 76,10 77,12 +0,81% 76,00 78,49 76,90 77,12 77,39 2.511 154.603.305

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.