O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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: 2 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.

RENT3 - LOCALIZA - ON ATZ NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 38,11 37,41 -1,81% 37,22 38,42 37,51 37,40 37,50 22.194 23.092.265.000
5/9/2025 37,54 38,10 +2,97% 37,44 39,20 38,35 38,08 38,10 35.593 42.949.648.800
4/9/2025 36,53 37,00 +1,76% 36,18 37,38 36,92 36,95 37,00 24.949 21.975.748.100
3/9/2025 35,94 36,36 +1,00% 35,94 36,92 36,46 36,33 36,59 19.138 19.873.013.600
2/9/2025 35,70 36,00 -0,14% 35,30 36,47 36,09 35,84 36,01 13.271 14.604.463.700
1/9/2025 36,01 36,05 +0,59% 35,84 36,58 36,20 35,94 36,07 17.165 22.029.737.100
29/8/2025 35,65 35,84 +0,42% 35,36 36,50 36,12 35,83 35,90 27.948 38.723.193.800
28/8/2025 35,49 35,69 +1,97% 35,27 35,98 35,59 35,54 35,71 24.057 65.492.124.400
27/8/2025 34,42 35,00 +1,69% 33,86 35,05 34,53 35,00 35,03 15.368 23.381.994.500
26/8/2025 34,51 34,42 -0,58% 33,96 34,96 34,41 34,42 34,43 15.054 19.892.501.300
25/8/2025 34,70 34,62 0,00% 34,53 35,18 34,78 34,54 34,63 16.908 14.202.355.800
22/8/2025 32,98 34,62 +5,87% 32,80 34,89 34,34 34,56 34,63 34.226 38.852.459.100
21/8/2025 33,03 32,70 -1,62% 32,70 33,48 32,94 32,69 32,81 15.946 15.044.292.300
20/8/2025 33,88 33,24 -1,66% 33,10 33,89 33,36 33,23 33,25 16.358 15.662.822.300
19/8/2025 34,28 33,80 -3,10% 33,62 34,50 34,02 33,80 33,84 25.653 27.213.320.100
18/8/2025 34,33 34,88 +1,93% 34,15 35,18 34,87 34,87 34,90 22.606 60.378.212.900
15/8/2025 34,52 34,22 -0,52% 33,89 34,84 34,38 34,22 34,26 22.616 34.335.666.500
14/8/2025 34,44 34,40 -1,15% 34,06 34,82 34,46 34,39 34,47 19.305 19.776.428.800
13/8/2025 34,25 34,80 +1,10% 34,01 35,45 34,85 34,79 34,80 34.258 51.592.240.100
12/8/2025 34,97 34,42 -0,46% 34,24 35,90 35,07 34,41 34,43 41.271 80.390.516.600
11/8/2025 35,03 34,58 -2,32% 34,35 35,27 34,71 34,57 34,68 19.491 24.196.265.500
8/8/2025 35,55 35,40 -0,70% 35,01 36,18 35,68 35,39 35,40 24.306 39.477.204.100
7/8/2025 35,75 35,65 +0,71% 34,95 36,09 35,61 35,65 35,67 35.583 58.672.037.900
6/8/2025 34,73 35,40 +2,34% 34,41 35,82 35,37 35,40 35,43 20.536 17.148.921.400
5/8/2025 34,28 34,59 +0,67% 34,08 34,75 34,49 34,51 34,60 13.535 11.555.421.600
4/8/2025 34,75 34,36 -0,03% 33,98 35,06 34,25 34,35 34,37 19.131 15.477.529.400
1/8/2025 35,37 34,37 -0,75% 34,04 36,01 34,84 34,36 34,38 27.428 32.995.059.800
31/7/2025 34,86 34,63 -2,70% 34,33 35,12 34,67 34,63 34,64 26.336 24.331.060.500
30/7/2025 35,08 35,59 +0,34% 34,65 36,03 35,37 35,56 35,60 25.744 31.453.155.700
29/7/2025 35,25 35,47 +0,85% 34,91 35,52 35,31 35,44 35,47 15.515 17.028.089.900
28/7/2025 36,00 35,17 -2,79% 34,90 36,30 35,23 35,17 35,23 18.657 20.443.791.700
25/7/2025 35,80 36,18 +0,58% 35,79 36,21 36,08 36,08 36,18 9.005 7.381.695.700
24/7/2025 36,06 35,97 -0,72% 35,70 36,29 35,98 35,97 35,99 12.038 10.903.759.900
23/7/2025 35,57 36,23 +1,20% 35,46 36,50 36,09 36,17 36,23 15.144 23.615.253.100
22/7/2025 35,97 35,80 -0,06% 35,72 36,41 35,90 35,69 35,80 11.189 11.037.221.100
21/7/2025 35,93 35,82 +0,06% 35,28 36,12 35,72 35,81 35,85 16.542 20.108.614.100
18/7/2025 36,60 35,80 -4,18% 35,56 37,13 36,06 35,75 35,80 25.925 34.379.670.400
17/7/2025 37,09 37,36 +0,97% 36,83 37,56 37,23 37,25 37,37 17.818 16.403.683.800
16/7/2025 37,07 37,00 +0,24% 36,33 37,15 36,77 36,90 37,05 13.069 13.426.255.300
15/7/2025 36,56 36,91 +1,23% 36,11 37,12 36,59 36,81 36,92 14.245 16.046.395.700
14/7/2025 36,62 36,46 -0,55% 35,74 36,75 36,30 36,36 36,46 17.376 19.384.717.300
11/7/2025 37,92 36,66 -4,16% 36,33 38,04 36,71 36,45 36,67 25.740 39.231.202.000
10/7/2025 36,74 38,25 +2,46% 36,09 38,76 37,47 38,23 38,25 41.359 56.993.048.800
9/7/2025 38,13 37,33 -2,48% 37,06 38,43 37,57 37,32 37,34 21.446 27.049.675.800
8/7/2025 39,08 38,28 -1,06% 38,03 39,11 38,30 38,17 38,28 16.459 21.135.757.100
7/7/2025 39,18 38,69 -1,25% 38,37 39,71 38,69 38,67 38,69 13.532 15.695.187.800
4/7/2025 38,84 39,18 -0,18% 38,68 39,40 39,09 39,18 39,19 12.113 13.482.284.600
3/7/2025 38,40 39,25 +2,51% 37,98 39,48 39,04 39,23 39,25 25.721 33.011.760.300
2/7/2025 40,69 38,29 -5,76% 37,98 40,76 38,80 38,26 38,30 43.369 61.866.625.500
1/7/2025 40,54 40,63 +0,27% 39,83 41,10 40,38 40,55 40,65 17.670 25.308.284.100
30/6/2025 40,22 40,52 -0,07% 39,67 41,22 40,55 40,51 40,60 28.596 34.485.436.800
27/6/2025 39,84 40,55 +1,35% 39,82 41,43 40,77 40,50 40,55 35.661 57.466.749.200
26/6/2025 42,30 40,01 -7,28% 40,01 42,30 40,75 40,00 40,10 49.917 137.564.454.900
25/6/2025 43,25 43,15 -0,83% 42,88 43,68 43,16 43,05 43,15 18.184 21.549.146.300
24/6/2025 42,49 43,51 +2,59% 42,29 44,41 43,74 43,50 43,53 20.988 32.015.678.000
23/6/2025 43,14 42,41 -1,96% 41,99 43,14 42,40 42,40 42,42 24.451 28.889.642.500
20/6/2025 44,27 43,26 -3,61% 43,21 44,57 43,40 43,25 43,30 18.508 50.818.068.000
18/6/2025 44,50 44,88 +0,63% 44,32 45,03 44,71 44,75 44,90 17.555 20.294.159.200
17/6/2025 45,24 44,60 -0,87% 44,20 45,25 44,65 44,58 44,60 16.999 20.482.839.900
16/6/2025 44,59 44,99 +2,20% 44,30 45,75 45,15 44,99 45,00 29.570 39.992.700.300
13/6/2025 43,71 44,02 -0,99% 43,71 44,52 44,04 44,01 44,02 20.661 23.490.730.000
12/6/2025 43,89 44,46 +1,05% 43,54 44,58 44,22 44,42 44,50 12.031 12.517.482.000
11/6/2025 43,99 44,00 +0,02% 43,14 44,36 43,87 44,00 44,07 16.859 27.048.610.700
10/6/2025 44,15 43,99 +0,76% 43,74 44,45 44,12 43,98 44,04 19.943 28.254.688.000
9/6/2025 43,62 43,66 -0,32% 42,64 44,56 43,53 43,47 43,67 16.804 24.015.399.300
6/6/2025 44,35 43,80 -0,90% 43,16 44,78 43,86 43,76 43,80 30.046 72.627.426.200
5/6/2025 43,80 44,20 +1,14% 43,39 44,70 44,23 44,13 44,21 30.400 62.909.352.400
4/6/2025 43,43 43,70 +1,35% 42,66 43,79 43,25 43,70 43,71 26.102 37.945.020.100
3/6/2025 42,61 43,12 -0,44% 42,18 43,24 42,78 43,08 43,15 25.070 33.491.984.800
2/6/2025 43,30 43,31 +0,81% 42,38 44,20 43,06 43,31 43,32 21.859 33.316.107.500
30/5/2025 43,29 42,96 -1,10% 42,69 43,73 43,13 42,95 43,12 22.965 57.535.874.100
29/5/2025 42,95 43,44 +0,28% 42,95 44,35 43,74 43,41 43,48 30.095 39.553.550.900
28/5/2025 42,45 43,32 +1,57% 42,13 44,30 42,72 43,30 43,33 33.442 72.366.438.400
27/5/2025 42,05 42,65 +4,41% 41,78 43,26 42,71 42,62 42,65 28.185 60.100.548.900
26/5/2025 40,66 40,85 +0,64% 40,43 41,25 40,85 40,83 40,89 9.416 15.985.819.100
23/5/2025 40,12 40,59 +0,07% 38,40 40,83 39,77 40,42 40,62 22.517 29.241.534.100
22/5/2025 40,48 40,56 +0,50% 40,01 41,60 40,77 40,55 40,59 25.065 29.838.950.700
21/5/2025 41,45 40,36 -3,21% 39,95 41,45 40,42 40,34 40,37 30.017 68.320.119.800
20/5/2025 42,21 41,70 -0,95% 40,32 42,44 41,09 41,69 41,71 26.394 25.238.667.100
19/5/2025 41,94 42,10 +0,62% 41,68 43,17 42,32 42,09 42,12 22.168 39.639.451.600
16/5/2025 40,32 41,84 +2,67% 40,31 42,32 41,51 41,63 41,87 22.297 33.288.284.700
15/5/2025 39,92 40,75 +2,62% 39,90 41,06 40,67 40,67 40,84 23.869 29.925.869.300
14/5/2025 41,64 39,71 -4,86% 39,61 41,64 40,22 39,71 39,72 25.227 30.544.954.100
13/5/2025 41,61 41,74 +0,58% 41,48 42,74 41,99 41,72 41,74 22.377 33.475.778.500
12/5/2025 41,16 41,50 +1,22% 40,62 41,63 41,17 41,44 41,50 31.470 52.549.359.900
9/5/2025 43,86 41,00 -6,61% 40,82 44,58 41,83 40,83 41,05 42.061 51.599.719.700
8/5/2025 43,65 43,90 +4,30% 43,00 44,40 43,78 43,90 44,20 23.908 46.102.519.600
7/5/2025 42,23 42,09 +0,21% 41,33 42,28 41,73 42,01 42,12 20.878 30.976.656.900
6/5/2025 43,18 42,00 -2,46% 41,44 43,70 42,18 41,90 42,00 32.983 58.487.930.800
5/5/2025 43,15 43,06 -0,09% 42,73 43,26 43,04 43,05 43,08 20.028 58.885.821.300
2/5/2025 42,90 43,10 -0,19% 42,43 43,18 42,92 43,00 43,10 21.938 37.857.741.100
29/4/2025 43,21 43,18 +0,28% 43,04 43,68 43,24 43,10 43,19 24.291 53.428.300.700
28/4/2025 42,99 43,06 +0,58% 42,33 43,70 43,07 43,05 43,08 30.150 49.041.598.200
25/4/2025 41,78 42,81 +2,91% 41,27 43,27 42,32 42,80 42,81 32.713 49.301.928.400
24/4/2025 40,60 41,60 +3,07% 40,23 42,00 41,39 41,60 41,77 25.369 32.332.658.000
23/4/2025 39,65 40,36 +3,09% 39,36 40,88 40,42 40,36 40,38 28.850 32.781.036.400
22/4/2025 39,80 39,15 -2,73% 39,03 40,02 39,51 39,15 39,39 28.233 46.511.210.700
17/4/2025 38,54 40,25 +3,87% 38,26 40,36 39,74 40,16 40,25 21.975 31.269.668.000
16/4/2025 39,30 38,75 -1,65% 38,48 39,62 38,95 38,75 38,77 27.225 45.576.337.400
15/4/2025 39,00 39,40 +0,36% 38,80 39,78 39,35 39,39 39,40 25.285 35.123.736.200
14/4/2025 39,30 39,26 +1,79% 38,57 39,73 39,23 39,22 39,30 31.148 34.997.859.300
11/4/2025 37,56 38,57 +3,13% 37,25 39,48 38,69 38,56 38,59 34.486 52.323.123.300
10/4/2025 36,68 37,40 +1,16% 36,30 37,59 37,10 37,37 37,40 29.454 38.028.722.200
9/4/2025 35,56 36,97 +3,56% 34,82 37,57 36,29 36,95 36,97 48.212 47.742.707.700
8/4/2025 36,17 35,70 -0,31% 35,68 36,80 36,12 35,69 35,80 25.742 42.754.293.100
7/4/2025 35,65 35,81 -0,80% 34,96 37,50 36,13 35,80 35,89 40.513 56.476.424.300
4/4/2025 36,30 36,10 -3,06% 35,59 36,55 36,14 36,07 36,11 27.975 37.404.309.100
3/4/2025 36,10 37,24 +2,17% 36,05 37,76 37,23 37,23 37,30 30.251 43.573.657.800
2/4/2025 35,10 36,45 +3,85% 35,08 36,67 36,22 36,45 36,46 36.125 49.857.040.500
1/4/2025 33,90 35,10 +4,50% 33,60 35,54 34,87 35,08 35,11 25.483 33.240.562.500
31/3/2025 34,17 33,59 -2,58% 33,07 34,38 33,56 33,58 33,59 20.563 22.414.452.800
28/3/2025 34,64 34,48 -0,78% 33,80 34,78 34,29 34,47 34,51 18.823 21.057.624.100
27/3/2025 34,74 34,75 -0,20% 34,16 35,55 34,99 34,75 34,78 27.716 33.599.650.800
26/3/2025 33,42 34,82 +4,75% 33,42 35,24 34,71 34,80 34,83 32.649 49.318.194.300
25/3/2025 32,61 33,24 +2,15% 32,61 33,93 33,39 33,22 33,24 20.143 22.000.886.200
24/3/2025 33,79 32,54 -2,75% 32,54 33,84 32,98 32,51 32,63 17.446 16.546.311.000
21/3/2025 33,22 33,46 +0,97% 33,06 33,63 33,41 33,44 33,46 19.402 38.362.635.900
20/3/2025 33,39 33,14 -1,37% 32,92 33,67 33,18 33,14 33,16 19.337 15.553.258.500
19/3/2025 32,89 33,60 +2,16% 32,64 33,94 33,38 33,60 33,61 25.603 43.548.035.500
18/3/2025 33,33 32,89 -1,44% 32,81 33,90 33,19 32,82 32,90 21.281 29.094.346.900
17/3/2025 33,00 33,37 +1,58% 32,68 33,87 33,50 33,37 33,50 33.219 38.173.453.000
14/3/2025 31,45 32,85 +5,09% 31,40 32,94 32,54 32,85 32,88 40.387 46.905.138.100
13/3/2025 30,34 31,26 +3,00% 30,25 31,49 31,06 31,24 31,34 34.708 30.227.024.400
12/3/2025 30,09 30,35 +1,10% 29,56 30,69 30,20 30,32 30,42 24.672 21.358.005.100
11/3/2025 29,75 30,02 +0,91% 29,62 30,18 29,92 30,02 30,11 24.282 25.439.028.200
10/3/2025 29,59 29,75 -0,23% 29,44 30,39 29,84 29,75 29,77 35.921 42.210.319.400
7/3/2025 28,00 29,82 +5,30% 27,90 30,14 29,52 29,81 29,85 36.441 39.915.929.000
6/3/2025 28,20 28,32 +0,78% 27,98 28,68 28,30 28,31 28,36 26.923 20.708.016.300
5/3/2025 28,75 28,10 0,00% 27,29 28,82 28,01 28,09 28,37 28.004 23.393.329.900
28/2/2025 28,00 28,10 +1,81% 26,72 28,82 27,95 28,08 28,10 64.611 86.352.669.600
27/2/2025 27,67 27,60 -0,14% 27,33 28,10 27,54 27,42 27,60 35.670 56.803.439.900
26/2/2025 28,54 27,64 -2,47% 27,64 28,85 28,06 27,64 27,77 24.792 20.630.295.200
25/2/2025 28,03 28,34 +1,69% 27,67 28,48 28,17 28,22 28,35 34.759 30.924.640.700
24/2/2025 29,41 27,87 -4,69% 27,87 29,65 28,50 27,87 27,99 32.404 31.070.089.100
21/2/2025 30,42 29,24 -3,66% 28,77 30,42 29,47 29,23 29,32 36.742 45.097.581.600
20/2/2025 30,53 30,35 -0,33% 30,18 30,81 30,43 30,30 30,36 20.453 17.980.707.900
19/2/2025 31,31 30,45 -4,84% 30,44 31,56 30,85 30,45 30,47 23.505 20.970.403.700
18/2/2025 32,47 32,00 -1,45% 31,55 32,83 32,16 31,86 32,00 30.107 35.004.038.500
17/2/2025 31,83 32,47 +2,72% 31,57 33,31 32,79 32,46 32,47 50.052 44.253.646.600
14/2/2025 30,22 31,61 +6,29% 29,81 31,90 30,98 31,61 31,70 44.227 46.912.541.700
13/2/2025 30,45 29,74 -3,06% 29,23 30,49 29,78 29,70 29,74 26.039 38.319.998.000
12/2/2025 30,57 30,68 -1,13% 30,05 31,06 30,63 30,67 30,75 41.905 55.315.292.900
11/2/2025 30,34 31,03 +2,65% 29,90 31,77 31,21 31,01 31,04 30.383 34.570.756.800
10/2/2025 30,03 30,23 +0,97% 30,00 30,96 30,43 30,22 30,30 24.292 20.420.904.300
7/2/2025 31,89 29,94 -6,11% 29,76 32,08 30,42 29,90 29,94 29.195 35.667.275.000
6/2/2025 31,45 31,89 +0,95% 31,22 32,14 31,75 31,88 31,91 21.244 27.102.280.600
5/2/2025 31,63 31,59 -0,22% 31,15 31,84 31,56 31,59 31,60 18.783 18.366.808.000
4/2/2025 31,29 31,66 +0,57% 31,15 32,27 31,60 31,65 31,70 23.985 25.073.984.300
3/2/2025 30,84 31,48 +1,98% 30,52 31,61 31,14 31,48 31,49 27.940 32.387.185.600
31/1/2025 31,97 30,87 -2,50% 30,65 31,97 30,97 30,86 30,87 30.292 38.666.577.400
30/1/2025 30,40 31,66 +4,90% 30,31 32,06 31,46 31,66 31,68 35.373 35.341.344.700
29/1/2025 31,56 30,18 -3,79% 30,01 31,65 30,45 30,13 30,18 33.765 44.141.830.500
28/1/2025 31,50 31,37 -1,07% 31,03 31,86 31,45 31,35 31,47 25.211 19.078.752.800
27/1/2025 30,30 31,71 +4,58% 30,09 31,88 31,43 31,70 31,74 30.321 29.767.522.600
24/1/2025 30,08 30,32 +0,97% 29,90 30,82 30,45 30,31 30,33 18.265 19.935.058.100
23/1/2025 30,66 30,03 -1,64% 29,99 30,97 30,32 30,03 30,24 24.635 24.983.314.700
22/1/2025 31,08 30,53 -0,10% 29,91 31,13 30,55 30,51 30,65 31.513 27.882.589.700
21/1/2025 30,57 30,56 -0,07% 30,20 30,86 30,41 30,52 30,56 16.388 16.622.110.900
20/1/2025 30,00 30,58 +0,46% 29,85 31,00 30,60 30,56 30,72 14.966 14.181.661.900
17/1/2025 30,51 30,44 +0,66% 29,62 30,81 30,41 30,41 30,50 18.391 23.895.845.400
16/1/2025 30,69 30,24 -2,36% 29,99 30,69 30,22 30,23 30,25 19.268 24.566.760.300
15/1/2025 29,76 30,97 +5,99% 29,47 31,25 30,42 30,92 30,97 40.425 42.150.695.600
14/1/2025 28,76 29,22 +1,60% 28,76 29,64 29,24 29,22 29,35 26.590 30.315.832.000
13/1/2025 28,77 28,76 -0,38% 28,31 29,33 28,82 28,76 28,78 27.140 23.223.868.200
10/1/2025 30,16 28,87 -4,66% 28,70 30,70 29,25 28,87 28,91 32.774 36.225.714.500
9/1/2025 30,75 30,28 -1,50% 30,28 30,84 30,48 30,27 30,30 18.726 13.435.879.800
8/1/2025 31,74 30,74 -3,94% 30,18 31,77 30,59 30,73 30,77 40.004 58.930.252.400
7/1/2025 32,54 32,00 -0,93% 31,32 32,61 31,94 32,00 32,06 33.151 36.460.763.100
6/1/2025 32,62 32,30 +0,06% 32,10 33,39 32,41 32,29 32,31 21.796 22.976.209.400
3/1/2025 32,06 32,28 +0,25% 32,02 32,56 32,23 32,24 32,28 25.274 22.927.919.800
2/1/2025 32,20 32,20 0,00% 31,40 32,49 32,04 32,19 32,24 30.219 24.764.694.300
30/12/2024 32,54 32,20 -0,92% 31,90 32,73 32,22 32,20 32,35 28.171 23.378.640.400
27/12/2024 32,75 32,50 -0,09% 32,48 33,00 32,68 32,48 32,51 19.584 18.189.170.700
26/12/2024 32,83 32,53 -1,06% 32,44 33,19 32,65 32,52 32,55 23.067 18.598.027.100
23/12/2024 33,34 32,88 -2,38% 32,69 33,57 32,96 32,88 33,00 32.358 30.118.210.100
20/12/2024 32,42 33,68 +3,47% 32,27 34,08 33,40 33,63 33,69 45.168 84.487.599.200
19/12/2024 30,09 32,55 +8,75% 30,00 32,86 31,99 32,52 32,55 66.909 97.187.827.100
18/12/2024 30,51 29,93 -4,01% 29,72 30,88 30,19 29,93 29,95 52.644 59.141.490.500
17/12/2024 30,96 31,18 +1,53% 29,91 31,49 30,81 31,18 31,20 46.777 49.452.218.000
16/12/2024 32,27 30,71 -4,72% 30,64 32,46 31,42 30,70 30,72 41.245 39.829.668.700
13/12/2024 33,90 32,23 -4,50% 32,06 34,00 32,65 32,23 32,28 48.612 53.409.866.700
12/12/2024 34,66 33,75 -4,74% 33,53 34,69 33,93 33,74 33,82 42.441 34.012.074.000
11/12/2024 34,83 35,43 +2,90% 34,37 36,87 35,39 35,20 35,43 46.952 65.412.626.200
10/12/2024 34,02 34,43 +2,93% 33,50 34,95 34,02 34,43 34,44 36.226 52.036.133.400
9/12/2024 34,93 33,45 -3,93% 33,29 35,22 33,81 33,43 33,50 32.586 39.212.448.700
6/12/2024 36,80 34,82 -5,89% 34,41 36,91 35,07 34,82 34,85 41.502 52.990.857.300
5/12/2024 36,90 37,00 +2,04% 36,58 37,29 37,02 36,94 37,01 26.679 38.171.961.200
4/12/2024 36,96 36,26 -2,32% 36,19 37,47 36,64 36,26 36,30 21.972 31.426.966.300
3/12/2024 36,63 37,12 +1,37% 36,12 37,47 36,92 37,12 37,16 29.510 31.672.171.100
2/12/2024 37,19 36,62 -2,55% 36,40 37,28 36,79 36,62 36,64 63.907 70.432.361.500
29/11/2024 38,78 37,58 -3,64% 36,49 38,78 37,30 37,58 37,60 88.488 117.923.778.500
28/11/2024 41,18 39,00 -6,14% 38,10 41,32 39,00 38,97 39,05 64.423 88.722.782.800
27/11/2024 44,06 41,55 -5,74% 41,40 44,29 42,20 41,52 41,58 34.011 45.258.709.500
26/11/2024 43,78 44,08 +1,26% 43,15 44,29 43,74 43,91 44,10 29.850 47.699.775.800
25/11/2024 44,35 43,53 -1,52% 43,53 44,63 43,64 43,51 43,54 26.758 66.529.911.100
22/11/2024 43,80 44,20 +1,52% 43,08 44,35 43,76 44,03 44,24 26.592 35.631.862.400
21/11/2024 43,34 43,54 -0,80% 42,27 43,84 43,04 43,53 43,75 33.500 38.908.523.000
19/11/2024 43,47 43,89 +1,25% 43,03 44,10 43,73 43,86 43,91 24.061 29.200.539.800
18/11/2024 44,60 43,35 -3,09% 43,05 44,60 43,59 43,33 43,40 36.611 40.548.080.700
14/11/2024 44,73 44,73 -1,00% 43,94 45,81 44,80 44,73 44,78 36.880 91.326.718.500
13/11/2024 45,97 45,18 -0,62% 44,41 46,20 45,10 45,08 45,18 39.421 49.964.845.700
12/11/2024 44,69 45,46 +6,79% 43,72 45,93 44,97 45,10 45,46 72.957 144.186.281.300
11/11/2024 41,00 42,57 +4,08% 40,72 42,57 41,90 42,31 42,57 33.086 63.802.502.700
8/11/2024 41,67 40,90 -2,73% 40,42 41,67 40,94 40,89 40,90 42.189 53.367.941.500
7/11/2024 42,16 42,05 -1,41% 41,70 43,63 42,47 41,93 42,08 33.240 38.845.192.300
6/11/2024 41,68 42,65 +0,76% 41,27 43,11 42,37 42,64 42,68 24.767 37.093.934.100
5/11/2024 42,20 42,33 -0,17% 41,68 42,52 42,18 42,28 42,33 18.743 24.207.791.200
4/11/2024 41,27 42,40 +4,02% 41,05 42,45 42,03 42,36 42,42 33.001 44.651.778.500
1/11/2024 42,53 40,76 -3,00% 40,66 42,53 41,16 40,71 40,76 22.479 31.464.260.500
31/10/2024 42,45 42,02 -1,43% 41,69 42,86 42,08 42,02 42,07 14.055 23.602.709.900
30/10/2024 41,95 42,63 +1,14% 41,90 42,86 42,50 42,60 42,70 17.551 33.704.443.600
29/10/2024 42,36 42,15 -0,54% 41,96 42,70 42,31 42,15 42,29 14.714 16.016.010.400
28/10/2024 42,70 42,38 +0,59% 42,32 42,89 42,63 42,36 42,40 18.232 27.919.434.900
25/10/2024 43,38 42,13 -3,15% 42,12 43,59 42,53 42,12 42,15 22.995 29.241.841.700
24/10/2024 42,29 43,50 +2,67% 42,28 43,65 42,94 43,50 43,54 18.039 23.396.940.900
23/10/2024 42,22 42,37 -0,42% 41,91 42,85 42,33 42,37 42,40 22.761 32.964.655.500
22/10/2024 42,25 42,55 +0,07% 41,87 42,56 42,34 42,50 42,55 19.475 19.716.854.500
21/10/2024 42,49 42,52 +0,64% 42,32 42,90 42,55 42,51 42,59 16.095 23.174.299.100
18/10/2024 42,79 42,25 -0,94% 41,72 43,07 42,14 42,22 42,28 19.267 27.254.299.400
17/10/2024 42,58 42,65 -1,16% 42,02 42,80 42,40 42,64 42,67 26.224 32.057.503.700
16/10/2024 42,61 43,15 +1,24% 42,15 43,21 42,87 43,06 43,16 23.395 34.381.164.800
15/10/2024 42,89 42,62 +0,38% 42,15 43,12 42,48 42,55 42,63 16.536 24.122.363.500
14/10/2024 41,57 42,46 +2,12% 40,93 42,86 42,08 42,45 42,48 21.814 26.890.197.800
11/10/2024 40,95 41,58 +1,12% 40,49 41,88 41,45 41,56 41,65 19.437 26.518.705.300
10/10/2024 41,50 41,12 -0,87% 40,86 41,69 41,29 41,10 41,13 22.948 30.913.462.600
9/10/2024 42,50 41,48 -3,22% 41,10 42,60 41,51 41,45 41,49 24.309 31.633.845.900
8/10/2024 41,50 42,86 +3,48% 41,12 43,04 42,24 42,86 42,93 18.271 26.419.965.300
7/10/2024 42,63 41,42 -1,15% 41,37 42,74 41,75 41,42 41,46 19.097 20.687.531.000
4/10/2024 40,52 41,90 +3,46% 40,52 42,14 41,67 41,85 41,90 21.225 29.160.453.500
3/10/2024 41,20 40,50 -3,09% 40,22 41,25 40,61 40,50 40,51 25.502 25.719.960.300
2/10/2024 41,55 41,79 +1,68% 41,45 42,43 41,98 41,77 41,79 16.333 21.152.392.900
1/10/2024 41,09 41,10 +0,24% 40,67 41,70 41,11 41,07 41,22 19.815 26.335.741.800
30/9/2024 41,89 41,00 -1,91% 41,00 41,89 41,24 41,00 41,09 12.738 18.387.326.900
26/9/2024 42,07 41,80 -0,19% 41,34 42,40 41,92 41,76 41,88 27.228 31.442.962.000
25/9/2024 43,00 41,88 -2,79% 41,70 43,78 42,49 41,88 41,89 28.899 48.982.594.600
24/9/2024 43,65 43,08 +0,87% 42,27 44,04 43,17 43,05 43,09 24.150 36.365.395.700
23/9/2024 43,00 42,71 -0,67% 42,27 43,16 42,75 42,64 42,73 18.721 23.210.156.100
20/9/2024 44,26 43,00 -2,96% 42,86 44,45 43,22 42,96 43,00 27.012 72.571.521.200
19/9/2024 45,58 44,31 -1,14% 44,25 45,71 44,83 44,30 44,33 27.716 29.324.735.000
18/9/2024 43,88 44,82 +1,20% 43,80 45,97 45,10 44,70 44,82 39.378 50.743.486.900
17/9/2024 43,66 44,29 +1,14% 43,16 44,39 44,06 44,24 44,30 19.270 20.546.064.100
16/9/2024 44,21 43,79 -0,93% 43,79 44,60 44,08 43,78 43,89 17.011 17.376.177.700
13/9/2024 42,53 44,20 +4,62% 42,23 44,20 43,79 44,11 44,20 30.311 46.039.249.300
12/9/2024 41,90 42,25 -0,26% 41,89 42,71 42,28 42,21 42,25 15.581 19.106.443.600
11/9/2024 42,65 42,36 +0,86% 41,66 42,78 42,23 42,36 42,38 19.133 27.247.046.300
10/9/2024 41,32 42,00 +1,08% 41,07 42,59 42,03 41,99 42,00 23.602 27.551.654.400
9/9/2024 42,46 41,55 -1,12% 41,55 42,50 41,80 41,55 41,67 18.759 20.730.993.000
6/9/2024 42,40 42,02 -1,11% 41,92 42,81 42,19 42,02 42,05 21.016 24.034.672.600
5/9/2024 42,00 42,49 +1,34% 41,79 42,50 42,25 42,43 42,50 21.960 25.086.979.600
4/9/2024 41,02 41,93 +3,02% 40,70 42,59 41,94 41,92 41,95 25.344 28.646.352.300
3/9/2024 41,85 40,70 -1,33% 40,60 42,00 41,10 40,69 40,70 21.236 23.536.522.900
2/9/2024 41,21 41,25 -0,29% 40,60 41,55 41,26 41,23 41,25 18.510 19.971.785.200
30/8/2024 41,11 41,37 -0,91% 40,84 41,43 41,28 41,34 41,38 26.697 76.385.518.200
29/8/2024 42,60 41,75 -1,76% 41,75 42,85 41,98 41,74 41,77 27.228 31.390.793.900
28/8/2024 42,45 42,50 -0,93% 42,20 42,89 42,54 42,46 42,50 22.303 23.096.747.500
27/8/2024 42,26 42,90 +1,47% 42,02 43,07 42,78 42,84 42,90 19.800 26.226.800.900
26/8/2024 42,43 42,28 -0,05% 42,00 42,85 42,35 42,26 42,32 18.080 21.243.443.800
23/8/2024 42,29 42,30 +0,86% 41,54 42,85 42,31 42,29 42,30 35.377 38.741.308.400
22/8/2024 43,31 41,94 -4,03% 41,91 43,96 42,41 41,93 41,94 33.008 65.063.610.700
21/8/2024 43,06 43,70 +1,70% 42,91 43,96 43,59 43,69 43,70 30.251 27.152.513.500
20/8/2024 43,71 42,97 -2,89% 42,81 44,08 43,29 42,95 42,99 34.808 41.764.478.100
19/8/2024 42,70 44,25 +3,87% 42,66 44,25 43,61 44,25 44,26 57.470 65.583.004.400
16/8/2024 39,70 42,60 +8,67% 39,58 42,60 41,34 42,50 42,60 8.976 138.230.635.000
15/8/2024 40,58 39,20 -2,00% 39,04 41,11 40,09 39,20 39,22 1.454 113.661.089.300
14/8/2024 41,25 40,00 -16,84% 39,40 42,98 40,83 39,99 40,00 9.994 339.471.333.700
13/8/2024 49,21 48,10 -2,28% 47,59 50,23 48,53 48,10 48,23 7.726 53.050.086.000
12/8/2024 49,49 49,22 +0,76% 48,98 49,85 49,47 49,17 49,22 4.441 59.189.324.100
9/8/2024 49,19 48,85 +0,78% 48,47 49,55 49,02 48,85 49,00 2.257 28.807.724.000
8/8/2024 48,60 48,47 -0,16% 47,93 49,19 48,59 48,46 48,80 6.289 56.561.773.100
7/8/2024 45,94 48,55 +9,00% 45,50 48,82 47,58 48,55 48,59 4.642 109.030.567.400
6/8/2024 43,92 44,54 +1,37% 43,90 45,01 44,42 44,53 44,55 9.134 36.947.808.000
5/8/2024 44,15 43,94 -2,53% 42,44 44,29 43,69 43,90 43,94 6.181 41.218.682.700
2/8/2024 43,55 45,08 +3,02% 43,55 45,08 44,64 45,06 45,09 3.162 44.996.151.800
1/8/2024 44,15 43,76 -0,16% 43,45 44,76 43,96 43,72 43,78 8.330 32.327.553.900
31/7/2024 42,14 43,83 +4,26% 42,05 44,00 43,38 43,76 43,84 337 44.826.010.400
30/7/2024 42,30 42,04 -1,31% 41,72 42,68 42,05 42,04 42,05 9.543 25.982.092.600
29/7/2024 43,92 42,60 -3,03% 42,54 44,28 42,89 42,58 42,63 846 24.371.000.900
26/7/2024 42,85 43,93 +2,02% 42,42 44,04 43,29 43,90 43,93 3.158 26.062.015.800
25/7/2024 42,78 43,06 -0,55% 42,50 43,64 43,16 43,05 43,08 5.931 42.755.427.800
24/7/2024 43,19 43,30 -0,18% 42,42 43,81 43,02 43,30 43,32 5.713 28.226.366.800
23/7/2024 42,80 43,38 +1,00% 42,30 43,42 42,89 43,36 43,40 2.512 58.582.002.000
22/7/2024 43,52 42,95 -1,06% 42,90 43,80 43,31 43,44 42,95 4.380 32.122.912.000
19/7/2024 43,47 43,41 -0,14% 43,09 43,98 43,56 43,50 43,18 8.079 27.064.699.500
18/7/2024 45,02 43,47 -3,68% 43,00 45,02 43,65 43,45 43,47 7.315 41.502.368.200
17/7/2024 46,00 45,13 -1,59% 45,01 46,23 45,38 45,11 45,15 1.220 21.158.357.800
16/7/2024 46,35 45,86 -1,25% 45,86 47,10 46,22 45,85 45,90 3.027 15.291.380.800
15/7/2024 46,80 46,44 -0,56% 46,07 46,80 46,50 46,54 46,50 7.548 28.782.477.100
12/7/2024 46,75 46,70 +0,21% 46,42 47,27 46,93 46,70 46,73 555 57.918.434.100
11/7/2024 45,80 46,60 +2,98% 45,49 46,62 46,28 46,60 46,61 1.968 40.020.773.800
10/7/2024 44,95 45,25 +1,87% 44,73 46,09 45,37 45,23 45,29 1.307 40.354.531.300
9/7/2024 43,54 44,42 +1,79% 43,35 44,78 44,32 44,42 44,44 8.022 24.556.708.000
8/7/2024 43,77 43,64 -0,23% 43,15 43,91 43,66 43,62 43,65 3.279 16.885.966.000
5/7/2024 43,47 43,74 +0,32% 42,91 43,99 43,66 43,71 43,81 3.036 32.548.281.000
4/7/2024 42,57 43,60 +3,44% 42,57 44,00 43,61 43,55 43,60 8.176 45.554.958.900
3/7/2024 42,13 42,15 +1,08% 42,05 42,97 42,52 42,13 42,19 9.473 27.658.730.000
2/7/2024 41,82 41,70 -0,17% 41,02 41,98 41,63 41,70 41,75 695 31.374.945.200
1/7/2024 41,86 41,77 -0,55% 41,65 43,11 42,30 41,76 41,88 9.066 41.720.073.200
28/6/2024 42,81 42,00 -1,98% 41,24 42,81 41,98 42,00 42,02 9.175 44.633.193.800
27/6/2024 42,02 42,85 +1,06% 41,71 42,88 42,25 42,72 42,86 8.986 48.832.271.500
26/6/2024 41,55 42,40 +0,40% 41,02 42,61 41,97 42,40 42,41 7.573 52.315.212.800
25/6/2024 41,63 42,23 +0,12% 41,12 42,91 42,46 42,20 42,26 2.662 47.508.154.900
24/6/2024 41,98 42,18 +1,15% 41,62 42,80 42,33 42,17 42,19 9.052 36.710.776.400
21/6/2024 39,51 41,70 +5,22% 39,25 41,98 41,39 41,69 41,75 262 61.032.209.300
20/6/2024 40,05 39,63 -0,95% 39,30 40,93 39,91 39,62 39,65 9.057 36.574.813.800
19/6/2024 39,17 40,01 +2,20% 39,00 40,08 39,52 40,00 40,01 4.315 18.348.688.900
18/6/2024 39,40 39,15 -0,63% 38,99 39,90 39,41 39,15 39,20 8.390 26.320.623.900
17/6/2024 40,09 39,40 -2,52% 39,25 40,09 39,66 39,38 39,41 6.003 31.895.444.900
14/6/2024 39,92 40,42 +0,60% 39,77 40,70 40,27 40,37 40,43 3.017 34.626.666.800
13/6/2024 41,10 40,18 -2,05% 40,10 41,10 40,29 40,17 40,22 3.970 38.190.714.000
12/6/2024 41,93 41,02 -1,28% 40,27 42,21 41,01 41,01 41,03 1.259 48.733.868.500
11/6/2024 42,00 41,55 -0,74% 41,51 42,42 41,83 41,55 41,56 248 30.035.245.500
10/6/2024 42,33 41,86 -2,08% 41,86 42,81 42,16 42,25 41,90 5.509 19.115.380.800
7/6/2024 42,98 42,75 -2,17% 42,30 43,44 42,95 43,11 42,76 9.507 23.758.852.800
6/6/2024 42,84 43,70 +1,58% 42,75 44,01 43,71 43,69 42,92 5.373 37.956.266.000
5/6/2024 43,99 43,02 +0,42% 42,88 44,30 43,51 43,00 43,02 6.236 43.270.732.200
4/6/2024 42,38 42,84 +0,45% 41,90 42,84 42,36 42,74 42,84 7.260 39.878.206.200
3/6/2024 42,88 42,65 -0,19% 42,09 43,08 42,66 42,65 42,66 6.135 39.629.897.600
31/5/2024 43,98 42,73 -2,89% 42,35 43,99 42,88 42,71 42,73 5.916 70.926.594.200
29/5/2024 44,05 44,00 -1,26% 43,48 44,30 43,87 43,95 44,01 7.900 54.379.047.300
28/5/2024 45,61 44,56 -0,85% 44,14 45,96 44,96 44,54 44,57 6.498 35.510.511.800
27/5/2024 44,75 44,94 -1,01% 44,61 45,39 44,93 44,94 44,95 3.342 15.917.441.800
24/5/2024 46,27 45,40 -0,66% 44,94 46,27 45,29 45,36 45,41 8.973 28.084.107.700
23/5/2024 45,99 45,70 -0,22% 45,14 46,29 45,62 45,70 45,71 6.121 24.267.962.100
22/5/2024 46,74 45,80 -1,76% 45,64 46,74 46,02 45,80 45,90 4.585 48.723.153.400
21/5/2024 47,92 46,62 -2,71% 46,54 48,17 46,90 46,62 46,64 9.038 39.105.918.400
20/5/2024 47,90 47,92 -0,99% 47,40 48,48 47,99 47,90 47,93 4.536 30.550.945.800
17/5/2024 48,34 48,40 -0,47% 48,08 49,42 48,59 48,40 48,67 1.421 35.361.001.000
16/5/2024 48,65 48,63 +1,57% 47,60 48,93 48,36 48,63 48,64 325 57.663.068.600
15/5/2024 47,00 47,88 +1,87% 46,70 48,66 48,23 47,88 47,92 6.494 64.815.978.400
14/5/2024 46,29 47,00 +1,51% 45,70 47,00 46,38 47,00 47,01 8.134 98.810.196.900
13/5/2024 47,31 46,30 -1,49% 45,76 47,39 46,23 46,30 46,31 7.855 81.023.525.100
10/5/2024 52,40 47,00 -5,15% 46,60 52,44 48,68 46,97 47,00 7.324 107.638.346.400
9/5/2024 49,26 49,55 -1,26% 48,92 50,12 49,41 49,55 49,56 4.203 44.538.660.200
8/5/2024 49,02 50,18 +1,11% 48,90 50,25 49,75 50,04 50,21 8.492 29.557.426.000
7/5/2024 49,01 49,63 +1,53% 48,63 49,80 49,41 49,60 49,63 9.567 41.524.372.400
6/5/2024 49,50 48,88 -2,00% 48,62 49,96 49,26 48,86 48,90 3.228 29.414.123.100
3/5/2024 49,70 49,88 +2,82% 49,56 50,77 50,09 49,77 49,90 3.621 75.382.559.600
2/5/2024 49,78 48,51 -1,06% 48,16 49,94 48,61 48,51 48,60 5.578 97.543.804.000
30/4/2024 50,16 49,03 -3,01% 48,94 50,44 49,22 49,00 49,05 136 35.392.844.600
29/4/2024 50,05 50,55 +0,10% 50,05 50,84 50,45 50,46 50,55 5.412 19.404.616.800
26/4/2024 49,15 50,50 +3,61% 49,15 50,70 50,38 50,49 50,50 9.747 38.407.762.000
25/4/2024 49,30 48,74 -1,58% 48,21 49,30 48,56 48,71 48,75 5.345 45.596.209.800
24/4/2024 49,60 49,52 -1,43% 49,26 50,99 49,89 49,50 49,52 6.196 40.514.523.400
23/4/2024 49,17 50,24 +1,41% 48,75 50,47 49,90 50,20 50,26 2.464 31.204.473.500
22/4/2024 50,56 49,54 -1,45% 49,11 50,57 49,65 49,54 49,60 2.133 51.997.397.300
19/4/2024 50,77 50,27 -1,26% 50,27 51,95 50,87 50,26 50,61 7.085 65.653.619.400
18/4/2024 50,27 50,91 +1,82% 49,91 51,31 50,73 50,89 50,91 9.933 39.947.644.600
17/4/2024 50,31 50,00 -0,14% 49,56 50,97 50,11 50,00 50,08 5.837 45.059.287.800
16/4/2024 50,01 50,07 -1,01% 49,70 51,27 50,34 50,06 50,30 1.021 57.867.980.200
15/4/2024 51,81 50,58 -2,45% 50,58 51,90 50,93 50,57 50,79 3.423 50.359.902.300
12/4/2024 52,92 51,85 -2,68% 51,67 53,44 52,42 51,82 51,86 7.843 74.766.180.400
11/4/2024 53,59 53,28 -0,58% 53,00 53,64 53,19 53,27 53,28 4.912 27.449.527.300
10/4/2024 54,95 53,59 -3,13% 53,35 55,05 53,91 53,55 53,63 1.674 37.032.029.100
9/4/2024 54,30 55,32 +2,63% 54,13 55,65 55,09 55,29 55,32 6.134 33.860.663.800
8/4/2024 53,20 53,90 +1,35% 52,62 54,06 53,57 53,80 53,90 9.563 27.733.789.600
5/4/2024 53,22 53,18 -0,43% 52,67 53,59 53,07 53,14 53,18 7.845 28.943.590.000
4/4/2024 52,21 53,41 +3,01% 52,21 54,50 53,68 53,38 53,45 282 45.770.058.300
3/4/2024 52,66 51,85 -1,13% 51,72 52,75 52,08 51,85 51,96 5.073 31.305.019.000
2/4/2024 51,57 52,44 -0,40% 51,51 52,71 52,10 52,41 52,51 5.612 46.541.241.800
1/4/2024 54,90 52,65 -3,71% 52,62 55,09 53,18 52,62 52,66 3.869 36.248.950.200
28/3/2024 53,82 54,68 +1,41% 53,57 55,20 54,73 54,67 54,98 4.001 44.718.701.300
27/3/2024 53,58 53,92 -0,02% 53,01 54,08 53,42 53,92 54,00 8.658 29.528.928.200
26/3/2024 52,30 53,93 +2,72% 52,21 54,83 54,06 53,90 53,95 1.015 56.834.023.900
25/3/2024 52,50 52,50 -0,66% 52,00 53,02 52,38 52,48 52,51 8.065 33.364.779.000
22/3/2024 53,31 52,85 -1,82% 52,69 53,83 53,00 52,82 52,86 2.184 20.367.645.100
21/3/2024 55,01 53,83 -1,59% 53,77 55,04 54,04 53,80 53,85 8.025 28.915.149.400
20/3/2024 53,08 54,70 +2,72% 52,89 54,70 54,11 54,70 54,72 1.412 31.883.658.500
19/3/2024 52,86 53,25 +1,37% 52,29 53,70 53,11 53,21 53,53 446 44.463.424.700
18/3/2024 53,13 52,53 -0,51% 52,15 53,24 52,46 52,52 52,62 3.217 24.698.193.200
15/3/2024 53,92 52,80 -2,08% 52,73 54,12 53,13 52,80 52,94 8.887 44.481.559.500
14/3/2024 54,23 53,92 -1,06% 53,55 54,65 54,09 53,91 53,94 2.712 54.752.897.400
13/3/2024 53,70 54,50 +1,68% 53,01 54,71 54,29 54,46 54,50 3.573 33.537.763.700
12/3/2024 54,40 53,60 +2,49% 52,32 54,85 53,59 53,55 53,60 4.612 55.880.166.900
11/3/2024 52,88 52,30 -1,60% 52,20 53,19 52,67 52,27 52,30 2.821 46.064.002.600
8/3/2024 53,06 53,15 -0,04% 52,49 54,73 53,59 0,00 0,00 7.180 45.036.976.200
7/3/2024 51,77 53,17 +3,58% 51,08 53,25 52,03 53,15 53,17 5.831 63.891.583.500
6/3/2024 51,00 51,33 +1,00% 50,73 52,12 51,27 51,33 51,34 2.744 106.248.775.400
5/3/2024 51,42 50,82 -0,68% 50,68 51,91 51,04 50,82 50,89 7.313 50.417.498.600
4/3/2024 52,40 51,17 -2,53% 51,01 52,90 51,35 51,16 51,25 3.139 52.123.014.200
1/3/2024 53,01 52,50 -0,94% 52,50 53,62 52,79 52,49 52,55 8.731 31.163.698.700
29/2/2024 53,59 53,00 -1,60% 52,69 53,80 52,98 53,00 53,01 1.107 37.248.226.400
28/2/2024 54,45 53,86 -1,17% 53,37 54,45 53,84 53,86 54,06 9.213 27.230.713.900
27/2/2024 53,00 54,50 +4,63% 52,54 54,50 54,00 54,37 54,50 9.697 40.634.237.500
26/2/2024 53,18 52,09 -2,07% 52,09 53,73 52,75 52,08 52,17 943 27.986.414.100
23/2/2024 53,89 53,19 -0,60% 52,21 53,89 52,81 0,00 0,00 2.890 31.418.377.900
22/2/2024 54,30 53,51 -0,82% 53,37 54,75 53,96 53,42 53,53 3.539 32.990.879.800
21/2/2024 54,04 53,95 -0,17% 53,18 54,34 53,63 53,95 53,97 2.137 32.690.594.400
20/2/2024 52,40 54,04 +2,82% 52,22 54,41 53,93 54,01 54,04 1.714 53.724.435.500
19/2/2024 51,43 52,56 +1,35% 51,43 52,57 52,12 52,52 52,59 4.952 14.835.148.600
16/2/2024 52,33 51,86 -0,52% 51,32 52,56 51,82 51,83 51,86 8.258 31.879.427.600
15/2/2024 52,20 52,13 +0,25% 51,66 52,54 52,01 52,00 52,16 9.299 24.118.967.300
14/2/2024 52,00 52,00 -0,95% 51,36 52,22 51,77 52,00 52,05 1.508 34.669.984.200
9/2/2024 52,65 52,50 -0,28% 52,36 53,38 52,70 0,00 0,00 5.795 14.434.536.500
8/2/2024 53,26 52,65 -1,63% 51,74 53,80 52,46 52,65 52,76 3.763 31.569.270.100
7/2/2024 52,69 53,52 +1,58% 51,90 53,97 53,14 53,52 53,56 6.843 62.146.886.400
6/2/2024 52,86 52,69 -1,95% 52,08 54,21 52,63 52,50 52,70 4.314 86.865.524.200
5/2/2024 53,37 53,74 +0,34% 52,96 54,17 53,63 53,74 53,75 1.816 29.308.789.000
2/2/2024 54,48 53,56 -1,69% 53,32 54,78 53,77 53,55 53,92 102 38.406.320.400
1/2/2024 54,36 54,48 +0,67% 53,57 54,71 54,16 54,42 54,49 6.187 41.611.002.000
31/1/2024 54,59 54,12 -0,68% 54,12 55,82 54,77 54,12 54,15 5.789 77.103.121.900
30/1/2024 55,10 54,49 -1,73% 53,85 55,65 54,40 54,48 54,49 3.393 63.167.709.000
29/1/2024 56,23 55,45 -1,40% 55,04 57,31 55,87 55,36 55,45 9.983 42.552.286.300
26/1/2024 58,90 56,24 -3,63% 56,04 58,90 57,02 56,18 56,24 1.598 62.474.891.300
25/1/2024 58,61 58,36 -0,46% 58,26 59,10 58,68 58,35 58,45 4.232 22.291.588.500
24/1/2024 59,79 58,63 -1,00% 58,39 59,93 59,11 58,58 58,66 7.677 56.928.261.900
23/1/2024 59,17 59,22 +0,87% 58,35 59,66 58,96 59,13 59,22 7.774 40.206.931.400
22/1/2024 60,21 58,71 -2,30% 58,43 60,61 59,19 58,64 58,72 7.685 25.523.237.300
19/1/2024 59,58 60,09 +1,23% 58,24 60,57 59,66 60,08 60,10 306 34.130.914.100
18/1/2024 61,21 59,36 -2,59% 59,36 61,50 60,14 59,33 59,54 8.879 34.976.627.800
17/1/2024 60,07 60,94 +1,09% 60,01 61,19 60,72 60,93 60,95 8.019 26.540.097.600
16/1/2024 60,31 60,28 -1,47% 60,03 60,80 60,41 60,28 60,30 4.693 31.439.428.200
15/1/2024 61,01 61,18 +0,30% 59,70 61,50 60,75 61,16 61,24 1.679 13.235.195.700
12/1/2024 60,67 61,00 -0,02% 60,11 62,26 61,08 60,98 61,08 581 34.667.820.500
11/1/2024 62,64 61,01 -3,16% 61,01 62,89 61,58 61,00 61,04 5.689 36.453.247.000
10/1/2024 62,69 63,00 +1,27% 62,17 63,36 62,73 62,86 63,01 9.471 38.547.829.000
9/1/2024 62,39 62,21 -0,94% 62,00 62,93 62,42 62,21 62,22 5.755 23.885.138.100
8/1/2024 60,30 62,80 +3,80% 59,99 63,34 62,14 62,80 62,83 2.692 34.530.349.100
5/1/2024 59,48 60,50 +1,46% 59,21 61,17 60,43 60,49 60,52 4.635 45.010.848.200
4/1/2024 60,90 59,63 -2,09% 59,22 61,13 59,66 59,63 59,66 5.824 45.666.748.700
3/1/2024 61,22 60,90 -0,59% 60,34 61,62 60,89 60,90 60,95 5.432 34.514.794.400
2/1/2024 63,33 61,26 -3,68% 60,92 63,51 61,75 61,25 61,27 4.305 43.459.768.700
28/12/2023 63,45 63,60 0,00% 63,21 63,90 63,56 63,40 63,61 2.938 21.641.129.900
27/12/2023 63,80 63,60 -0,93% 62,83 63,80 63,22 63,55 63,60 2.515 31.016.021.700
26/12/2023 64,92 64,20 -0,50% 63,65 64,92 64,18 64,15 64,20 5.208 38.227.557.500
22/12/2023 64,45 64,52 -0,02% 63,95 65,18 64,58 64,48 64,54 8.998 28.442.451.600
21/12/2023 63,99 64,53 +2,09% 63,69 64,63 64,32 64,51 64,53 73 36.312.711.900
20/12/2023 64,36 63,21 -1,77% 63,09 64,53 63,90 63,20 63,23 9.704 46.451.569.600
19/12/2023 64,61 64,35 -0,03% 64,29 65,08 64,59 64,30 64,35 381 34.507.441.800
18/12/2023 64,66 64,37 +0,52% 63,54 64,90 64,22 64,12 64,37 2.088 34.689.197.800
15/12/2023 65,52 64,04 -1,94% 64,00 66,10 64,53 64,01 64,20 2.067 43.822.366.000
14/12/2023 63,00 65,31 +3,80% 63,00 65,84 65,03 65,31 65,32 5.031 110.168.018.900
13/12/2023 60,55 62,92 +3,97% 60,35 63,62 62,00 62,90 63,00 4.801 52.111.919.200
12/12/2023 61,14 60,52 -1,00% 59,83 61,38 60,42 60,50 60,53 3.711 22.794.232.900
11/12/2023 60,83 61,13 +0,08% 60,68 61,49 61,04 60,90 61,14 77 21.178.128.000
8/12/2023 61,49 61,08 -0,67% 60,51 62,03 61,05 61,08 61,14 7.955 27.524.926.500
7/12/2023 61,08 61,49 +0,69% 60,75 61,83 61,25 61,30 61,50 7.317 26.089.015.400
6/12/2023 61,10 61,07 +0,44% 60,57 61,68 60,94 61,06 61,08 3.369 22.041.744.900
5/12/2023 60,84 60,80 +0,25% 60,27 61,51 60,78 60,70 60,80 6.224 34.931.524.800
4/12/2023 60,37 60,65 -0,15% 60,15 61,00 60,54 60,65 60,72 3.727 23.175.129.700
1/12/2023 60,36 60,74 +1,17% 59,25 60,74 60,04 60,74 60,77 3.236 69.530.706.100
30/11/2023 59,66 60,04 +1,37% 59,36 60,45 59,92 59,98 60,04 6.249 53.286.533.100
29/11/2023 59,06 59,23 +0,29% 58,95 59,85 59,43 59,22 59,40 2.712 37.290.069.500
28/11/2023 59,10 59,06 +0,10% 58,30 59,47 59,01 59,04 59,07 3.295 36.241.467.900
27/11/2023 60,11 59,00 -1,34% 58,33 60,28 58,92 58,97 59,00 8.035 34.252.955.600
24/11/2023 60,25 59,80 -1,52% 59,48 60,63 59,88 59,71 59,85 5.018 22.228.751.800
23/11/2023 60,20 60,72 +0,86% 59,74 60,99 60,55 60,71 60,74 8.216 22.199.414.200
22/11/2023 60,72 60,20 +0,27% 60,18 61,45 60,73 60,18 60,20 7.937 38.866.886.000
21/11/2023 60,88 60,04 -1,38% 59,17 61,09 59,83 59,92 60,10 5.576 25.075.262.800
20/11/2023 60,87 60,88 +0,13% 60,16 61,27 60,82 60,87 60,92 880 33.439.124.300
17/11/2023 61,40 60,80 -0,16% 60,37 61,48 60,82 60,77 60,80 9.652 51.061.437.700
16/11/2023 59,34 60,90 +3,22% 58,93 61,28 60,58 60,90 60,91 5.074 70.729.034.700
14/11/2023 56,55 59,00 +6,69% 56,55 60,47 59,02 58,98 59,00 7.215 98.174.003.100
13/11/2023 56,60 55,30 -2,43% 55,30 56,60 55,57 55,29 55,30 4.616 30.201.690.800
10/11/2023 55,87 56,68 +2,59% 55,36 57,09 56,52 56,68 56,70 1.728 51.713.520.300
9/11/2023 56,00 55,25 -0,45% 54,95 56,17 55,56 55,25 55,26 29 34.172.790.700
8/11/2023 55,47 55,50 +0,29% 55,05 56,17 55,57 55,42 55,51 9.371 30.255.208.500
7/11/2023 53,87 55,34 +2,46% 53,82 55,43 54,96 55,34 55,35 8.311 46.022.247.600
6/11/2023 55,45 54,01 -1,46% 53,90 55,70 54,19 53,98 54,16 1.022 34.785.452.800
3/11/2023 53,73 54,81 +5,57% 53,50 55,40 54,65 54,79 54,82 5.992 83.135.007.800
1/11/2023 51,33 51,92 +2,06% 50,80 52,27 51,68 51,92 52,14 3.663 50.350.644.800
31/10/2023 50,26 50,87 +1,11% 50,26 51,32 50,89 50,87 50,98 7.630 37.618.723.900
30/10/2023 50,67 50,31 -0,26% 50,02 51,45 50,53 50,31 50,36 1.213 31.085.396.900
27/10/2023 51,91 50,44 -3,45% 50,28 52,36 50,94 50,44 50,45 6.695 23.979.267.100
26/10/2023 51,76 52,24 +1,71% 51,52 52,60 52,11 52,22 52,25 668 40.449.681.900
25/10/2023 52,60 51,36 -2,38% 51,24 52,60 51,69 51,36 51,40 8.177 28.979.044.000
24/10/2023 52,12 52,61 +1,72% 52,02 52,88 52,51 52,61 52,69 3.771 37.874.734.600
23/10/2023 50,61 51,72 +1,41% 50,18 52,53 51,67 51,71 51,79 2.470 64.582.465.900
20/10/2023 50,64 51,00 -0,14% 50,15 51,05 50,69 50,98 51,00 7.047 45.842.151.200
19/10/2023 50,67 51,07 0,00% 50,61 51,86 51,32 51,05 51,07 7.686 41.358.719.200
18/10/2023 52,30 51,07 -3,62% 50,77 52,55 51,45 51,02 51,10 1.412 53.441.638.200
17/10/2023 52,71 52,99 -0,67% 52,38 53,85 52,99 52,92 52,99 4.156 38.489.163.400
16/10/2023 54,19 53,35 -0,82% 53,00 54,32 53,51 53,35 53,37 6.521 19.950.039.900
13/10/2023 55,48 53,79 -3,24% 53,76 55,48 54,28 53,78 53,80 7.666 42.204.087.500
11/10/2023 56,20 55,59 -0,86% 55,14 56,41 55,48 55,55 55,59 8.306 23.757.556.600
10/10/2023 55,00 56,07 +2,50% 54,77 56,37 55,70 56,02 56,09 8.959 27.865.454.400
9/10/2023 54,08 54,70 +0,26% 53,74 55,18 54,53 54,66 54,70 9.120 29.507.914.700
6/10/2023 54,80 54,56 -1,69% 53,42 55,06 54,33 54,56 54,58 6.762 74.832.353.800
5/10/2023 55,55 55,50 -0,07% 54,90 56,12 55,45 55,50 55,51 7.656 29.269.400.100
4/10/2023 55,27 55,54 +0,80% 55,21 56,05 55,58 55,52 55,54 3.375 35.694.122.600
3/10/2023 55,85 55,10 -2,48% 54,98 56,23 55,59 55,10 55,11 9.173 42.174.759.500
2/10/2023 58,24 56,50 -3,52% 56,27 58,26 56,76 56,49 56,53 2.421 38.230.287.400
29/9/2023 57,87 58,56 +2,52% 57,70 58,96 58,33 58,54 58,67 6.849 76.747.087.300
28/9/2023 56,00 57,12 +0,94% 55,65 57,40 56,80 57,12 57,13 9.095 36.000.977.300
27/9/2023 57,84 56,59 -1,31% 55,38 58,15 56,34 56,50 56,61 3.196 53.224.097.900
26/9/2023 57,41 57,34 -0,92% 56,59 57,78 57,28 57,15 57,35 5.204 43.009.296.800
25/9/2023 58,15 57,87 -0,48% 57,87 58,54 58,21 57,87 58,06 3.608 24.293.254.500
22/9/2023 58,59 58,15 -0,62% 57,78 58,91 58,23 58,15 58,17 1.208 32.634.648.500
21/9/2023 58,58 58,51 -2,08% 57,69 59,08 58,46 58,51 58,53 1.558 45.727.675.900
20/9/2023 60,27 59,75 -0,25% 59,75 61,11 60,48 59,75 59,83 9.663 28.321.914.200
19/9/2023 59,60 59,90 -0,10% 59,30 60,33 59,80 59,88 59,91 9.403 47.398.702.100
18/9/2023 60,43 59,96 -0,56% 59,94 61,18 60,28 59,95 60,09 918 26.585.878.900
15/9/2023 61,80 60,30 -2,46% 59,84 61,91 60,41 60,30 60,31 8.064 63.490.586.700
14/9/2023 62,80 61,82 -1,76% 61,21 63,03 61,68 61,71 61,83 9.704 33.706.012.000
13/9/2023 62,56 62,93 +1,22% 61,87 64,05 63,18 62,93 62,94 5.666 28.551.650.500
12/9/2023 61,15 62,17 +1,52% 60,85 62,50 62,07 62,01 62,17 4.655 30.253.116.000
11/9/2023 60,58 61,24 +1,47% 60,01 61,65 60,82 61,23 61,35 7.897 32.834.580.900

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.