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

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 3 Anos

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

RENT3 - LOCALIZA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2023 60,63 60,35 -0,40% 60,05 61,09 60,36 60,23 60,35 9.253 37.798.387.900
6/9/2023 62,22 60,59 -2,60% 60,42 62,60 61,15 60,56 60,71 9.788 40.158.864.500
5/9/2023 62,37 62,21 -1,80% 61,91 63,06 62,31 62,20 62,23 5.823 24.167.918.400
4/9/2023 63,49 63,35 -0,60% 63,13 64,30 63,64 63,28 63,43 8.802 12.142.613.800
1/9/2023 63,75 63,73 +0,76% 63,36 64,53 63,82 63,61 63,74 9.495 42.453.430.100
31/8/2023 63,10 63,25 -0,35% 61,90 64,14 63,18 63,19 63,27 9.393 67.036.047.400
30/8/2023 64,00 63,47 -0,27% 63,07 64,10 63,62 63,46 63,55 2.534 19.789.268.700
29/8/2023 63,08 63,64 +1,24% 62,95 64,28 63,54 63,63 63,65 7.624 25.133.663.200
28/8/2023 63,27 62,86 -0,24% 62,12 63,32 62,59 62,84 62,86 4.975 25.667.368.700
25/8/2023 65,53 63,01 -3,85% 62,77 65,68 63,38 62,92 63,03 4.031 32.633.337.800
24/8/2023 66,23 65,53 -1,31% 65,48 66,56 65,81 65,49 65,67 1.112 40.813.055.500
23/8/2023 64,85 66,40 +2,63% 64,27 67,03 66,20 66,40 66,50 8.665 59.887.760.700
22/8/2023 62,88 64,70 +3,52% 62,68 64,78 64,13 64,70 64,72 4.319 41.964.147.100
21/8/2023 62,34 62,50 -0,75% 61,92 62,90 62,29 62,50 62,59 8.056 33.508.173.900
18/8/2023 62,48 62,97 +0,35% 62,08 63,62 62,98 62,96 62,99 4.923 51.409.607.800
17/8/2023 63,93 62,75 -2,09% 62,74 64,68 63,16 62,75 62,84 9.466 44.753.816.700
16/8/2023 64,10 64,09 -1,38% 63,95 66,05 64,72 64,09 64,10 1.630 45.570.311.700
15/8/2023 63,59 64,99 +1,12% 62,87 65,74 64,57 64,96 65,00 5.806 64.806.438.800
14/8/2023 66,97 64,27 -3,51% 63,87 66,97 64,83 64,27 64,28 1.644 40.454.994.300
11/8/2023 66,55 66,61 +0,09% 66,03 67,05 66,45 66,51 66,63 4.810 22.997.157.900
10/8/2023 67,00 66,55 +0,50% 66,35 68,08 67,03 66,55 66,59 6.673 32.460.999.600
9/8/2023 66,21 66,22 -0,23% 65,76 66,74 66,22 66,15 66,25 6.011 31.962.365.500
8/8/2023 66,00 66,37 -0,03% 65,31 66,55 66,16 66,36 66,41 4.049 21.946.765.700
7/8/2023 67,40 66,39 -0,94% 66,11 67,41 66,41 66,39 66,40 9.274 18.240.430.000
4/8/2023 66,71 67,02 +0,45% 66,15 68,03 67,13 66,81 67,02 8.074 25.788.502.800
3/8/2023 68,10 66,72 -1,37% 66,40 68,37 66,99 66,70 66,79 9.126 44.774.447.600
2/8/2023 67,49 67,65 +0,22% 66,58 67,85 67,29 67,47 67,65 6.106 26.165.194.600
1/8/2023 66,70 67,50 +0,42% 66,32 67,71 67,14 67,40 67,50 7.603 23.004.292.400
31/7/2023 67,04 67,22 +0,72% 66,44 67,66 66,99 67,10 67,23 3.930 39.973.437.300
28/7/2023 66,32 66,74 +0,89% 65,81 66,81 66,41 66,74 66,75 5.495 25.266.122.600
27/7/2023 68,00 66,15 -2,79% 65,81 68,93 66,72 66,15 66,16 8.053 43.911.226.400
26/7/2023 68,06 68,05 -0,16% 67,33 68,32 67,86 68,05 68,09 1.751 34.619.121.800
25/7/2023 70,37 68,16 -2,00% 68,07 70,37 68,65 68,13 68,16 8.334 42.270.184.100
24/7/2023 70,10 69,55 -1,11% 69,15 70,69 69,73 69,55 69,60 3.994 37.346.018.900
21/7/2023 69,60 70,33 +0,50% 69,05 70,98 70,38 70,31 70,37 2.338 38.667.246.400
20/7/2023 69,94 69,98 +0,75% 69,42 70,45 69,91 69,96 69,98 5.654 25.886.669.000
19/7/2023 69,24 69,46 +0,32% 67,61 69,81 68,77 69,46 69,47 9.851 33.519.328.000
18/7/2023 69,59 69,24 -0,20% 68,42 69,93 69,26 69,19 69,25 4.540 23.058.743.900
17/7/2023 68,61 69,38 +1,31% 68,04 69,61 68,88 69,38 69,39 8.614 27.806.518.700
14/7/2023 70,29 68,48 -2,34% 68,40 70,29 68,76 68,47 68,50 388 38.839.237.700
13/7/2023 70,78 70,12 -0,11% 69,79 71,41 70,44 70,09 70,14 176 46.697.554.100
12/7/2023 70,29 70,20 +1,05% 69,90 70,75 70,24 70,19 70,20 3.896 57.285.257.700
11/7/2023 69,31 69,47 -0,37% 67,56 69,47 68,83 68,99 69,47 887 37.458.067.800
10/7/2023 69,90 69,73 -0,58% 68,89 70,02 69,43 69,72 69,73 2.326 29.590.010.100
7/7/2023 69,29 70,14 +1,29% 69,19 70,74 70,06 70,00 70,14 1.933 40.558.421.200
6/7/2023 69,08 69,25 -0,90% 68,30 69,76 69,21 69,25 69,29 9.439 45.038.317.500
5/7/2023 68,68 69,88 +1,35% 67,94 70,30 69,63 69,86 69,88 3.631 30.573.311.700
4/7/2023 68,68 68,95 -0,26% 68,68 69,95 69,25 68,94 68,95 4.951 24.902.561.700
3/7/2023 68,74 69,13 +0,92% 67,68 69,35 68,95 69,11 69,13 8.049 25.715.238.200
30/6/2023 68,77 68,50 +0,29% 67,79 69,36 68,67 68,45 68,50 362 81.309.545.600
29/6/2023 67,02 68,30 +2,94% 66,57 68,30 68,00 68,18 68,30 2.076 187.506.306.400
28/6/2023 66,40 66,35 -0,33% 65,96 67,24 66,69 66,33 66,40 6.153 62.433.880.900
27/6/2023 67,00 66,57 -1,38% 65,01 67,24 65,98 66,52 66,58 5.030 81.438.859.700
26/6/2023 67,42 67,50 0,00% 66,78 68,18 67,25 67,45 67,50 2.586 33.611.663.600
23/6/2023 68,00 67,50 -0,52% 67,29 68,52 67,79 67,45 67,50 2.087 41.620.308.100
22/6/2023 66,84 67,85 +0,70% 65,86 68,11 67,32 67,85 67,86 6.106 33.072.436.900
21/6/2023 67,09 67,38 +0,46% 66,25 67,38 66,98 67,38 67,39 8.667 37.037.958.000
20/6/2023 67,50 67,07 -0,81% 66,53 67,62 67,00 67,04 67,07 9.835 37.528.707.600
19/6/2023 65,00 67,62 +3,90% 64,66 67,62 67,14 67,47 67,62 3.820 56.223.830.100
16/6/2023 64,50 65,08 -2,34% 64,31 65,97 65,01 65,00 65,11 358 113.441.491.100
15/6/2023 67,03 66,64 -0,66% 66,48 67,66 67,07 66,62 66,64 4.936 50.773.408.400
14/6/2023 66,18 67,08 +1,91% 65,71 67,19 66,53 66,74 67,08 7.248 60.183.681.500
13/6/2023 67,70 65,82 -2,10% 65,25 67,70 66,09 65,80 65,82 2.638 73.688.688.700
12/6/2023 68,61 67,23 -1,39% 67,10 69,00 67,60 67,23 67,25 5.646 45.565.987.800
9/6/2023 68,25 68,18 +0,93% 67,82 70,02 68,60 68,18 68,24 6.247 73.609.189.500
7/6/2023 67,59 67,55 -0,37% 66,76 68,89 67,71 67,50 67,56 7.568 46.295.416.800
6/6/2023 66,40 67,80 +1,97% 66,21 68,36 67,57 67,73 67,86 9.905 57.989.288.600
5/6/2023 65,72 66,49 +0,51% 65,58 66,80 66,35 66,45 66,51 233 30.918.550.800
2/6/2023 66,08 66,15 +0,95% 65,84 68,53 66,60 66,15 66,19 2.354 49.516.575.200
1/6/2023 62,76 65,53 +5,63% 62,50 66,30 64,31 65,50 65,53 7.183 56.883.561.500
31/5/2023 63,41 62,04 -1,85% 62,04 63,41 62,43 62,04 62,30 890 127.913.551.400
30/5/2023 65,00 63,21 -1,59% 62,81 65,33 63,52 63,21 63,39 3.235 54.427.527.000
29/5/2023 64,24 64,23 -0,02% 63,68 64,45 64,07 64,21 64,35 973 16.362.110.600
26/5/2023 64,91 64,24 +0,47% 63,32 65,25 64,47 64,19 64,29 5.669 37.578.189.200
25/5/2023 64,31 63,94 +2,01% 63,23 66,32 64,02 63,92 63,96 6.663 76.281.107.100
24/5/2023 62,59 62,68 -0,51% 61,95 63,59 62,48 62,66 62,77 6.486 59.191.313.500
23/5/2023 62,96 63,00 -0,49% 62,22 64,20 63,38 62,95 63,09 7.745 49.843.579.800
22/5/2023 63,13 63,31 0,00% 63,13 64,77 63,70 63,31 63,34 4.638 60.299.541.200
19/5/2023 63,30 63,31 +0,59% 62,43 63,66 63,09 63,31 63,43 8.009 72.652.985.400
18/5/2023 62,20 62,94 +1,11% 61,61 63,12 62,44 62,86 62,95 7.703 47.092.417.000
17/5/2023 61,89 62,25 +1,83% 61,52 62,46 62,12 62,23 62,27 1.535 40.132.686.200
16/5/2023 60,62 61,13 -0,21% 59,92 62,64 61,73 61,08 61,14 2.362 64.672.550.600
15/5/2023 61,62 61,26 -0,44% 60,90 62,24 61,32 61,21 61,26 9.958 37.148.174.000
12/5/2023 61,84 61,53 -0,50% 61,08 62,49 61,84 61,52 61,53 5.784 41.091.736.900
11/5/2023 59,70 61,84 +2,98% 59,70 62,38 61,63 61,83 61,87 435 79.498.913.500
10/5/2023 59,01 60,05 +1,90% 58,94 60,36 59,88 60,05 60,11 4.219 62.168.831.500
9/5/2023 57,75 58,93 +1,29% 57,72 59,87 58,99 58,93 59,03 8.955 24.572.342.800
8/5/2023 58,61 58,18 -0,29% 57,96 59,39 58,37 58,18 58,20 1.160 22.136.293.500
5/5/2023 57,69 58,35 +1,30% 57,44 59,25 58,29 58,34 58,37 4.173 32.134.513.000
4/5/2023 57,70 57,60 +1,68% 56,70 58,40 57,44 57,60 57,61 4.566 27.547.579.300
3/5/2023 56,02 56,65 +1,11% 55,51 57,09 56,62 56,65 56,73 8.665 19.292.684.600
2/5/2023 57,43 56,03 -3,41% 55,54 57,77 56,33 56,02 56,03 7.403 33.601.265.700
28/4/2023 57,73 58,01 +0,64% 57,16 58,50 58,01 57,98 58,02 748 35.221.814.400
27/4/2023 56,60 57,64 +1,84% 56,57 57,69 57,32 57,61 57,64 5.410 25.369.054.700
26/4/2023 56,20 56,60 +0,71% 55,48 57,05 56,46 56,60 56,61 9.005 23.294.974.900
25/4/2023 56,08 56,20 -0,53% 55,64 56,49 56,09 56,19 56,24 8.904 25.128.916.000
24/4/2023 56,60 56,50 -0,04% 56,00 57,31 56,64 56,50 56,52 9.047 28.047.353.600
20/4/2023 55,13 56,52 +3,04% 54,79 56,62 56,23 56,35 56,52 8.590 49.182.768.400
19/4/2023 56,14 54,85 -3,55% 54,29 56,14 55,12 54,85 54,95 4.604 53.582.948.600
18/4/2023 58,16 56,87 -1,74% 56,38 58,34 57,00 56,86 56,87 795 28.653.180.900
17/4/2023 57,57 57,88 +0,78% 57,17 58,37 57,80 57,86 57,89 7.648 31.714.456.200
14/4/2023 57,40 57,43 -0,90% 56,80 58,37 57,63 57,42 57,54 3.296 31.969.462.400
13/4/2023 58,28 57,95 +0,78% 56,88 58,80 58,18 57,93 57,96 5.221 50.302.669.700
12/4/2023 57,07 57,50 +1,23% 56,93 60,18 58,41 57,50 57,53 8.676 108.318.146.700
11/4/2023 53,31 56,80 +9,17% 53,31 57,10 55,79 56,80 56,82 8.957 92.110.761.800
10/4/2023 52,20 52,03 -0,40% 51,72 52,99 52,18 52,03 52,06 6.300 20.235.126.000
6/4/2023 52,50 52,24 -1,08% 51,89 53,32 52,33 52,24 52,26 9.615 29.137.087.000
5/4/2023 53,00 52,81 -0,71% 52,22 53,53 52,89 52,75 52,81 5.227 30.021.788.600
4/4/2023 52,47 53,19 +2,09% 52,30 54,15 53,36 53,17 53,19 8.726 35.564.605.200
3/4/2023 53,21 52,10 -2,43% 51,70 53,30 52,11 52,09 52,10 1.562 49.778.908.600
31/3/2023 54,95 53,40 -2,94% 53,01 55,42 53,82 53,38 53,42 171 57.230.682.000
30/3/2023 54,30 55,02 +3,58% 54,27 57,19 55,45 55,02 55,03 9.407 86.418.016.800
29/3/2023 53,18 53,12 -0,62% 52,00 53,74 52,76 53,10 53,12 3.565 25.928.320.600
28/3/2023 51,77 53,45 +3,05% 51,36 53,57 52,99 53,45 53,46 1.971 34.471.937.800
27/3/2023 51,84 51,87 +1,13% 50,86 52,53 51,59 51,85 51,87 3.505 30.735.350.700
24/3/2023 50,51 51,29 +2,46% 49,98 51,60 50,82 51,28 51,29 9.875 35.033.266.200
23/3/2023 52,07 50,06 -3,73% 49,21 52,35 50,45 50,04 50,06 7.074 43.360.382.200
22/3/2023 51,76 52,00 -0,13% 51,39 53,42 52,31 51,95 52,00 842 32.627.834.400
21/3/2023 53,17 52,07 -1,87% 51,84 53,76 52,52 52,05 52,07 4.836 26.456.470.600
20/3/2023 53,71 53,06 -1,27% 52,40 54,24 52,94 52,99 53,06 5.437 29.291.435.800
17/3/2023 55,06 53,74 -3,67% 52,89 55,30 53,82 53,74 53,81 9.820 75.355.857.500
16/3/2023 52,93 55,79 +5,46% 52,88 56,17 55,17 55,79 55,85 3.639 64.460.770.600
15/3/2023 48,97 52,90 +0,74% 47,60 53,58 51,30 52,90 52,91 9.382 113.907.670.300
14/3/2023 54,65 52,51 -4,07% 52,44 55,06 53,20 52,51 52,52 299 41.999.523.300
13/3/2023 54,52 54,74 -0,31% 53,41 55,03 54,52 54,71 54,75 4.586 29.597.924.200
10/3/2023 55,40 54,91 -1,88% 54,46 55,74 54,96 54,91 54,93 1.131 34.454.379.600
9/3/2023 56,01 55,96 -0,07% 55,73 57,36 56,60 55,93 55,96 7.453 61.782.311.300
8/3/2023 53,41 56,00 +4,85% 53,41 56,52 55,64 55,99 56,00 3.641 51.416.034.800
7/3/2023 53,00 53,41 +0,13% 52,76 54,25 53,49 53,40 53,41 1.167 29.553.207.600
6/3/2023 53,33 53,34 +0,74% 52,31 54,15 53,50 53,34 53,36 5.757 58.101.377.400
3/3/2023 53,28 52,95 -0,36% 52,60 53,82 53,13 52,95 52,97 9.226 27.377.118.200
2/3/2023 53,16 53,14 -0,34% 52,68 54,53 53,37 53,12 53,14 5.575 50.361.272.800
1/3/2023 55,40 53,32 -3,91% 52,60 55,41 53,40 53,31 53,33 5.100 47.614.640.600
28/2/2023 54,70 55,49 +1,22% 54,55 56,23 55,69 55,46 55,49 7.802 38.360.414.500
27/2/2023 55,20 54,82 -0,33% 54,37 55,58 55,08 54,81 54,92 4.863 16.474.484.700
24/2/2023 55,28 55,00 -0,60% 54,35 55,48 54,82 55,00 55,01 9.746 23.539.674.700
23/2/2023 55,31 55,33 -0,38% 54,89 56,72 55,50 55,33 55,34 933 23.634.093.900
22/2/2023 56,15 55,54 -3,73% 54,67 56,39 55,45 55,54 55,63 2.495 25.793.946.600
17/2/2023 57,57 57,69 -0,69% 56,54 57,87 57,33 57,63 57,69 1.268 24.187.458.900
16/2/2023 56,49 58,09 +2,60% 55,34 58,45 57,29 58,02 58,09 7.710 44.384.151.400
15/2/2023 55,55 56,62 +2,09% 54,72 57,76 56,59 56,59 56,62 3.508 42.641.715.800
14/2/2023 57,06 55,46 -2,01% 55,13 57,14 55,69 55,46 55,50 6.425 31.797.132.600
13/2/2023 56,99 56,60 -0,37% 56,34 57,97 56,95 56,59 56,60 6.507 19.545.225.500
10/2/2023 56,72 56,81 +0,25% 56,08 57,31 56,68 56,81 56,82 2.857 43.458.890.400
9/2/2023 58,60 56,67 -3,21% 56,52 58,75 57,08 56,66 56,67 3.764 29.378.974.100
8/2/2023 57,78 58,55 +2,20% 57,21 58,68 58,09 58,55 58,56 7.518 42.065.662.600
7/2/2023 57,81 57,29 -0,90% 57,14 58,21 57,53 57,28 57,29 3.202 44.270.206.700
6/2/2023 58,27 57,81 -0,21% 56,96 58,68 57,49 57,80 57,81 363 33.509.295.200
3/2/2023 59,62 57,93 -3,69% 57,56 59,85 58,40 57,93 57,98 9.961 37.989.836.900
2/2/2023 58,10 60,15 +2,77% 58,10 60,89 60,04 60,13 60,15 8.354 51.597.985.300
1/2/2023 59,08 58,53 -1,15% 57,92 60,27 58,73 58,46 58,53 3.904 40.071.893.200
31/1/2023 58,50 59,21 +1,21% 58,29 59,85 59,21 59,13 59,21 2.367 42.775.781.700
30/1/2023 59,03 58,50 -0,58% 58,25 59,55 58,67 58,48 58,50 1.494 23.390.307.500
27/1/2023 59,28 58,84 -0,76% 58,56 59,40 58,87 58,84 58,85 1.342 25.540.117.200
26/1/2023 59,45 59,29 +0,17% 58,29 59,87 59,09 59,29 59,30 3.185 24.597.090.600
25/1/2023 58,43 59,19 +1,65% 57,00 59,64 58,68 59,16 59,19 8.951 35.525.415.200
24/1/2023 56,53 58,23 +3,37% 56,53 58,34 57,87 58,23 58,24 4.274 37.481.371.800
23/1/2023 55,10 56,33 +2,05% 55,03 57,29 56,50 56,33 56,39 7.909 39.183.996.300
20/1/2023 56,46 55,20 -3,00% 55,10 56,80 55,56 55,20 55,29 4.943 38.697.889.300
19/1/2023 57,21 56,91 -1,79% 56,06 58,07 57,14 56,89 56,91 3.381 50.737.722.500
18/1/2023 56,60 57,95 +4,25% 56,20 58,39 57,86 57,95 58,00 5.753 79.028.804.500
17/1/2023 54,00 55,59 +3,42% 53,58 55,86 55,18 55,58 55,59 6.187 56.905.406.700
16/1/2023 53,32 53,75 +0,07% 53,12 54,26 53,62 53,75 53,76 327 22.535.381.200
13/1/2023 53,62 53,71 -1,50% 52,77 53,85 53,31 53,70 53,72 2.144 40.498.577.800
12/1/2023 55,54 54,53 -0,89% 53,48 55,56 54,47 54,52 54,53 6.813 27.432.769.700
11/1/2023 53,38 55,02 +2,69% 53,07 55,73 54,31 55,02 55,03 1.239 35.929.473.000
10/1/2023 51,47 53,58 +3,22% 51,28 54,10 52,94 53,55 53,58 600 37.305.650.700
9/1/2023 51,94 51,91 -0,12% 50,93 52,83 52,03 51,90 51,91 906 24.060.163.900
6/1/2023 50,99 51,97 +1,90% 50,77 52,85 51,96 51,97 52,01 1.688 21.987.073.800
5/1/2023 50,87 51,00 +0,83% 50,55 51,94 51,11 50,96 51,00 7.346 40.208.347.500
4/1/2023 50,46 50,58 +1,18% 49,86 51,16 50,56 50,58 50,59 7.298 22.978.301.200
3/1/2023 51,24 49,99 -2,46% 49,63 51,34 50,54 49,99 50,00 704 37.091.369.200
2/1/2023 52,00 51,25 -3,67% 50,53 52,00 51,04 51,25 51,30 5.948 24.894.272.000
29/12/2022 54,48 53,20 -2,01% 52,80 55,96 53,66 53,20 53,21 4.448 46.999.667.800
28/12/2022 52,72 54,29 +3,63% 52,56 54,86 54,14 54,29 54,31 4.875 31.842.154.700
27/12/2022 54,71 52,39 -3,73% 51,92 54,71 52,55 52,37 52,43 4.193 42.851.921.700
26/12/2022 55,62 54,42 -2,73% 53,60 55,65 54,32 54,40 54,42 2.173 14.551.865.200
23/12/2022 53,70 55,95 +5,47% 53,36 56,75 55,86 55,93 55,95 3.431 60.658.494.600
22/12/2022 53,00 53,05 -0,19% 52,02 53,66 52,78 53,00 53,05 7.775 32.256.207.300
21/12/2022 54,39 53,15 -1,57% 52,75 54,52 53,36 53,14 53,15 1.021 39.819.572.900
20/12/2022 51,40 54,00 +4,43% 51,03 55,00 54,03 53,97 54,00 2.400 77.685.174.900
19/12/2022 49,57 51,71 +4,04% 49,19 51,99 51,35 51,71 51,72 705 45.772.646.000
16/12/2022 50,40 49,70 -1,23% 49,12 50,57 49,63 49,68 49,70 9.103 40.864.390.100
15/12/2022 49,68 50,32 +0,20% 49,25 51,64 50,77 50,31 50,32 9.498 48.260.263.100
14/12/2022 49,05 50,22 +1,54% 48,35 50,76 49,67 50,21 50,23 8.974 86.670.987.400
13/12/2022 51,75 49,46 -4,00% 49,18 52,99 50,62 49,45 49,71 2.865 64.210.662.200
12/12/2022 52,52 51,52 -2,44% 50,85 53,40 51,60 51,52 51,54 7.507 65.489.926.300
9/12/2022 53,95 52,81 -1,60% 52,75 54,41 53,56 52,81 52,83 6.914 40.415.345.000
8/12/2022 55,45 53,67 -3,83% 52,13 55,47 53,54 53,66 53,67 7.117 91.111.168.400
7/12/2022 56,10 55,81 -0,50% 55,50 57,10 56,36 55,81 55,83 8.815 52.378.173.600
6/12/2022 57,00 56,09 -0,43% 55,12 57,00 55,79 56,09 56,10 5.239 51.100.987.700
5/12/2022 57,75 56,33 -4,31% 55,95 58,84 56,83 56,31 56,33 6.002 76.228.489.900
2/12/2022 58,60 58,87 +1,43% 57,05 60,32 58,85 58,87 58,88 4.947 54.041.896.200
1/12/2022 58,68 58,04 -3,43% 57,84 59,67 58,72 58,02 58,04 9.695 60.002.632.100
30/11/2022 60,24 60,10 -0,53% 57,07 60,60 59,17 60,08 60,10 6.798 81.397.703.900
29/11/2022 58,96 60,42 +3,19% 58,23 61,51 60,28 60,28 60,42 7.500 38.937.891.300
28/11/2022 58,99 58,55 +0,15% 58,38 59,62 58,86 58,52 58,61 9.320 27.876.486.800
25/11/2022 61,34 58,46 -4,79% 58,18 61,55 59,18 58,46 58,48 1.447 38.736.926.700
24/11/2022 60,52 61,40 +3,38% 60,08 62,70 61,23 61,40 61,41 8.822 43.119.482.200
23/11/2022 59,83 59,39 -2,03% 58,09 60,00 59,02 59,38 59,39 8.675 56.906.961.600
22/11/2022 61,90 60,62 -1,62% 59,77 62,49 60,72 60,57 60,62 8.777 39.498.827.900
21/11/2022 61,13 61,62 +2,32% 60,04 62,69 61,65 61,62 61,75 2.658 49.002.249.100
18/11/2022 61,50 60,22 -0,26% 59,40 62,62 60,61 60,10 60,22 9.531 53.331.748.800
17/11/2022 59,46 60,38 -0,35% 57,37 60,83 58,43 60,38 60,40 9.756 110.830.077.800
16/11/2022 64,00 60,59 -7,34% 60,07 64,36 61,44 60,58 60,59 4.723 124.844.796.800
14/11/2022 65,79 65,39 +1,66% 63,92 66,54 65,37 65,37 65,39 9.276 49.513.787.700
11/11/2022 63,34 64,32 -0,95% 62,97 65,70 64,59 64,32 64,33 9.012 55.807.986.300
10/11/2022 67,93 64,94 -7,55% 64,12 68,13 65,67 64,94 64,95 5.605 107.665.373.800
9/11/2022 71,00 70,24 -1,53% 69,75 72,16 70,72 70,09 70,24 7.745 39.568.703.700
8/11/2022 70,60 71,33 +0,07% 68,53 72,36 71,11 71,33 71,38 5.280 54.352.458.400
7/11/2022 73,50 71,28 -3,10% 70,49 73,86 71,62 71,27 71,28 403 74.399.144.100
4/11/2022 73,30 73,56 +1,63% 72,67 74,21 73,63 73,53 73,56 2.122 89.668.914.300
3/11/2022 69,50 72,38 +2,55% 69,00 72,80 71,79 72,30 72,38 3.357 54.652.716.900
1/11/2022 70,15 70,58 +0,06% 69,16 71,97 70,77 70,55 70,58 5.506 75.041.577.300
31/10/2022 66,32 70,54 +5,27% 66,21 70,77 69,24 70,53 70,55 8.737 98.531.934.200
28/10/2022 66,47 67,01 +0,72% 66,03 67,33 66,73 67,01 67,02 8.265 38.549.338.100
27/10/2022 64,00 66,53 +4,97% 63,86 67,87 66,00 66,53 66,54 3.058 52.103.209.400
26/10/2022 65,40 63,38 -3,66% 62,97 66,50 63,86 63,38 63,40 4.433 61.026.220.500
25/10/2022 67,60 65,79 -2,89% 65,50 67,73 66,40 65,78 65,83 4.598 36.685.055.200
24/10/2022 67,32 67,75 -0,59% 67,23 68,79 67,91 67,75 67,76 293 29.330.032.800
21/10/2022 67,48 68,15 +0,96% 66,56 68,75 67,72 68,13 68,23 316 45.450.716.100
20/10/2022 69,68 67,50 -2,43% 67,29 69,75 67,76 67,50 67,52 5.790 41.980.521.000
19/10/2022 67,39 69,18 +2,37% 66,90 69,63 68,70 69,18 69,22 3.677 63.968.255.300
18/10/2022 67,00 67,58 +1,93% 66,12 68,15 67,35 67,53 67,58 3.533 55.764.484.200
17/10/2022 65,43 66,30 +2,63% 65,41 66,92 66,34 66,27 66,30 4.943 29.197.149.200
14/10/2022 66,00 64,60 -2,00% 64,00 66,32 65,05 64,60 64,65 8.351 25.980.458.800
13/10/2022 64,85 65,92 +0,20% 64,24 66,80 65,76 65,92 65,93 210 40.480.794.700
11/10/2022 65,28 65,79 +0,69% 64,97 66,63 65,91 65,79 65,80 7.805 41.072.869.200
10/10/2022 65,20 65,34 +1,08% 64,73 65,85 65,30 65,33 65,35 1.306 24.665.503.700
7/10/2022 66,60 64,64 -3,04% 64,16 66,68 65,07 64,64 64,74 220 27.250.908.100
6/10/2022 66,46 66,67 +1,00% 65,93 67,75 66,98 66,65 66,72 5.431 39.637.645.100
5/10/2022 66,04 66,01 +0,55% 65,15 66,17 65,76 65,92 66,01 755 24.206.403.300
4/10/2022 66,78 65,65 +1,61% 65,13 67,55 66,15 65,65 65,67 7.760 66.374.462.000
3/10/2022 64,14 64,61 +5,76% 63,43 66,80 64,46 64,54 64,62 244 58.342.773.100
30/9/2022 58,71 61,09 +2,79% 58,34 62,63 61,01 61,09 61,11 9.065 52.055.271.200
29/9/2022 59,07 59,43 -1,91% 58,81 59,75 59,24 59,43 59,44 417 42.015.123.700
28/9/2022 61,49 60,59 -1,00% 59,77 61,49 60,39 60,59 60,60 1.576 49.802.851.100
27/9/2022 62,64 61,20 -1,21% 60,75 63,46 61,74 61,20 61,24 6.873 35.667.261.700
26/9/2022 63,82 61,95 -4,10% 61,76 64,30 62,48 61,93 61,95 3.267 35.708.296.500
23/9/2022 64,13 64,60 -0,77% 63,60 64,62 64,13 64,60 64,62 523 34.317.252.700
22/9/2022 64,46 65,10 +2,97% 63,12 65,40 64,28 65,10 65,12 5.919 33.107.142.700
21/9/2022 63,72 63,22 -1,54% 62,73 64,48 63,57 63,22 63,30 3.625 32.575.675.000
20/9/2022 63,39 64,21 +1,49% 62,83 64,28 63,78 64,20 64,21 7.028 42.156.545.100
19/9/2022 61,60 63,27 +2,28% 61,10 63,86 62,91 63,27 63,28 5.048 36.595.913.400
16/9/2022 61,78 61,86 -0,72% 61,31 62,21 61,77 61,86 61,90 4.873 51.656.835.100
15/9/2022 63,60 62,31 -2,46% 61,90 63,60 62,44 62,31 62,40 497 31.185.773.600
14/9/2022 63,41 63,88 +0,68% 62,68 63,99 63,59 63,84 63,88 4.068 26.013.056.100
13/9/2022 63,29 63,45 -2,38% 62,86 64,41 63,65 63,43 63,46 3.927 33.198.666.100
12/9/2022 63,99 65,00 +2,73% 63,73 65,98 65,07 64,93 65,00 6.827 59.582.775.600
9/9/2022 62,34 63,27 +1,92% 62,17 63,90 63,29 63,27 63,28 1.887 29.526.549.400
8/9/2022 61,89 62,08 +0,53% 60,93 62,38 61,61 62,04 62,08 3.395 37.898.823.700
6/9/2022 62,47 61,75 -2,76% 61,02 62,55 61,70 61,75 61,78 6.283 37.289.317.500
5/9/2022 63,76 63,50 +1,08% 62,56 64,22 63,31 63,43 63,50 9.015 27.326.520.200
2/9/2022 62,62 62,82 +0,35% 62,24 63,68 62,97 62,82 62,89 7.039 58.950.167.000
1/9/2022 60,63 62,60 +2,93% 60,63 62,60 61,85 62,59 62,60 5.276 51.920.270.200
31/8/2022 61,99 60,82 -2,27% 60,79 62,11 61,22 60,82 60,83 6.286 68.150.669.800
30/8/2022 63,30 62,23 +1,43% 61,97 64,08 62,81 62,23 62,26 4.004 43.638.943.800
29/8/2022 60,43 61,35 -0,32% 60,25 62,11 61,43 61,35 61,40 6.614 30.600.616.200
26/8/2022 63,40 61,55 -3,30% 61,38 63,53 61,92 61,55 61,58 4.255 42.234.046.300
25/8/2022 64,45 63,65 -0,33% 63,19 64,68 63,68 63,64 63,65 130 28.120.099.600
24/8/2022 63,45 63,86 +0,93% 63,28 64,44 63,96 63,86 63,89 7.393 24.972.331.600
23/8/2022 62,40 63,27 +2,08% 62,02 63,88 63,09 63,26 63,27 9.697 30.411.664.400
22/8/2022 62,50 61,98 -1,23% 61,42 62,50 61,89 61,98 62,00 5.136 16.459.837.000
19/8/2022 63,58 62,75 -1,95% 62,34 63,74 62,93 62,67 62,75 8.268 51.306.688.800
18/8/2022 63,77 64,00 +0,47% 63,13 64,21 63,90 64,00 64,02 7.223 24.861.418.900
17/8/2022 62,79 63,70 +1,11% 62,55 64,33 63,79 63,70 63,76 7.708 42.854.213.500
16/8/2022 63,92 63,00 -1,90% 62,44 64,30 63,05 63,00 63,01 1.712 29.213.829.700
15/8/2022 62,68 64,22 +1,15% 62,40 64,30 63,63 64,12 64,22 1.333 32.231.722.800
12/8/2022 61,80 63,49 +0,92% 59,93 63,95 61,77 63,29 63,50 4.537 104.164.707.000
11/8/2022 64,60 62,91 -1,47% 62,36 64,70 63,07 62,91 62,97 2.852 36.314.025.400
10/8/2022 63,00 63,85 +3,32% 62,94 64,67 63,84 63,80 63,86 5.086 43.220.928.500
9/8/2022 63,76 61,80 -2,52% 61,29 64,38 62,49 61,79 61,80 7.412 61.602.292.900
8/8/2022 62,27 63,40 +2,01% 62,11 63,72 63,21 63,35 63,42 1.301 50.093.513.300
5/8/2022 62,35 62,15 +0,02% 61,33 63,38 62,58 62,15 62,20 9.321 42.728.388.700
4/8/2022 59,80 62,14 +4,93% 59,61 62,50 61,89 62,10 62,14 8.364 63.880.515.900
3/8/2022 57,56 59,22 +3,12% 56,95 59,53 58,33 59,21 59,22 3.870 28.606.374.600
2/8/2022 56,96 57,43 +0,47% 56,90 57,71 57,31 57,18 57,43 4.153 27.785.270.800
1/8/2022 57,40 57,16 -0,78% 56,80 57,88 57,30 57,15 57,20 8.047 38.611.625.600
29/7/2022 57,60 57,61 +0,12% 56,81 58,46 57,38 57,58 57,62 1.063 33.792.528.800
28/7/2022 57,10 57,54 +0,07% 57,02 58,21 57,63 57,53 57,54 9.732 20.897.916.900
27/7/2022 55,40 57,50 +4,64% 55,31 57,70 56,77 57,43 57,50 8.455 38.761.421.100
26/7/2022 56,51 54,95 -2,31% 54,61 56,55 55,05 54,95 54,96 3.933 16.729.135.500
25/7/2022 56,10 56,25 +1,50% 55,80 57,30 56,47 56,25 56,26 5.248 29.327.358.100
22/7/2022 54,92 55,42 +1,11% 54,36 56,11 55,40 55,33 55,42 8.332 32.743.249.500
21/7/2022 53,90 54,81 +1,58% 52,50 54,85 53,92 54,71 54,83 1.796 31.050.205.200
20/7/2022 54,24 53,96 -0,79% 53,80 55,00 54,22 53,93 54,00 8.200 24.428.963.100
19/7/2022 54,06 54,39 +0,17% 53,88 55,00 54,34 54,38 54,39 6.270 27.447.900.600
18/7/2022 54,73 54,30 -0,18% 54,09 56,22 55,14 54,25 54,30 6.945 24.154.981.500
15/7/2022 54,50 54,40 -0,18% 53,62 55,00 54,39 54,40 54,41 2.526 15.962.842.600
14/7/2022 54,49 54,50 -1,20% 54,13 55,28 54,65 54,48 54,53 4.001 31.670.990.800
13/7/2022 53,60 55,16 +2,26% 53,34 55,35 54,84 55,15 55,19 1.454 29.100.191.500
12/7/2022 54,34 53,94 -0,19% 53,26 54,49 53,87 53,92 53,94 6.196 19.237.962.100
11/7/2022 55,33 54,04 -3,24% 54,04 55,45 54,44 54,04 54,18 7.790 23.815.355.100
8/7/2022 56,10 55,85 -0,27% 55,75 57,05 56,41 55,85 55,89 3.588 42.842.077.000
7/7/2022 53,73 56,00 +4,99% 53,73 56,00 55,34 55,90 56,00 4.543 58.795.622.200
6/7/2022 51,65 53,34 +2,54% 51,02 54,22 52,96 53,25 53,34 3.267 48.543.294.100
5/7/2022 52,28 52,02 -1,33% 50,91 52,40 51,74 51,98 52,02 4.045 43.406.255.800
4/7/2022 53,08 52,72 -0,73% 52,66 53,60 53,18 52,72 52,75 8.852 20.149.276.600
1/7/2022 52,15 53,11 +1,34% 52,15 53,34 52,97 52,90 53,11 2.270 161.597.385.900
30/6/2022 51,35 52,41 +0,92% 51,29 52,86 52,26 52,37 52,41 3.355 80.165.442.400
29/6/2022 51,97 51,93 +0,46% 51,16 52,80 51,88 51,78 51,95 4.604 97.835.012.900
28/6/2022 51,96 51,69 +0,02% 50,79 53,04 51,90 51,69 51,71 2.202 37.100.878.300
27/6/2022 50,57 51,68 +2,72% 50,17 52,48 51,48 51,65 51,68 7.691 62.818.665.900
24/6/2022 51,50 50,31 -1,22% 48,72 51,63 49,91 50,31 50,34 2.318 44.557.032.800
23/6/2022 50,80 50,93 +0,93% 50,67 53,03 51,66 50,92 50,93 9.741 67.684.888.900
22/6/2022 49,28 50,46 +1,53% 49,15 50,78 50,22 50,46 50,47 7.269 34.190.037.900
21/6/2022 50,00 49,70 -0,42% 49,15 50,85 49,56 49,70 49,71 5.019 53.185.535.400
20/6/2022 50,81 49,91 -0,97% 49,39 51,06 49,97 49,91 49,95 9.048 11.872.851.600
17/6/2022 50,86 50,40 -2,23% 49,62 50,94 50,26 50,37 50,44 8.191 30.876.652.200
15/6/2022 49,81 51,55 +4,80% 49,66 52,46 51,14 51,55 51,61 8.680 42.104.996.800
14/6/2022 49,21 49,19 +0,63% 48,84 50,38 49,65 49,19 49,25 4.682 30.980.794.700
13/6/2022 50,82 48,88 -5,58% 48,52 50,85 49,41 48,88 49,00 300 38.219.616.600
10/6/2022 52,62 51,77 -2,15% 51,49 52,62 51,76 51,77 51,79 9.747 23.399.361.300
9/6/2022 52,01 52,91 +1,65% 51,81 53,70 53,03 52,90 52,91 6.381 18.377.194.200
8/6/2022 53,16 52,05 -2,78% 51,86 53,58 52,27 52,05 52,10 1.543 34.361.143.900
7/6/2022 52,98 53,54 +0,43% 52,25 54,08 53,35 53,53 53,54 3.311 35.230.192.100
6/6/2022 54,70 53,31 -2,49% 53,31 54,93 53,73 53,31 53,38 2.973 20.766.598.900
3/6/2022 56,66 54,67 -2,88% 54,36 57,63 55,41 54,65 54,70 2.768 33.340.557.100
2/6/2022 58,24 56,29 -1,92% 55,97 58,51 56,92 56,28 56,29 1.091 58.855.977.900
1/6/2022 57,96 57,39 -0,23% 57,09 58,40 57,71 57,39 57,45 9.776 21.592.125.700
31/5/2022 57,59 57,52 +0,91% 57,02 58,18 57,46 57,51 57,52 1.525 49.654.226.100
30/5/2022 58,68 57,00 -2,43% 56,83 59,08 57,54 57,00 57,15 3.320 24.362.456.800
27/5/2022 57,99 58,42 +0,97% 57,57 58,67 58,25 58,39 58,43 5.797 18.198.353.500
26/5/2022 57,02 57,86 +1,69% 56,94 58,48 57,87 57,83 57,86 463 23.341.491.600
25/5/2022 54,91 56,90 +2,95% 54,31 57,20 56,13 56,90 56,95 7.083 28.328.413.800
24/5/2022 55,50 55,27 -1,48% 53,85 55,71 54,84 55,24 55,27 1.276 24.163.094.500
23/5/2022 55,68 56,10 +1,43% 55,60 57,13 56,46 56,08 56,19 3.528 24.439.106.000
20/5/2022 55,78 55,31 +0,71% 54,85 55,98 55,24 55,31 55,41 9.089 23.574.837.100
19/5/2022 55,65 54,92 -0,87% 54,42 55,70 54,90 54,88 54,92 7.400 26.008.733.600
18/5/2022 56,33 55,40 -2,09% 55,00 56,50 55,57 55,39 55,41 7.043 37.141.683.600
17/5/2022 56,66 56,58 +1,22% 56,15 57,66 56,79 56,57 56,58 5.093 57.000.636.500
16/5/2022 56,07 55,90 -0,37% 55,49 56,55 56,04 55,90 55,99 9.219 25.089.330.700
13/5/2022 55,32 56,11 +1,45% 55,06 56,69 56,07 56,11 56,16 2.588 47.803.585.600
12/5/2022 53,30 55,31 +2,56% 53,00 55,59 54,69 55,28 55,31 413 46.643.493.600
11/5/2022 52,45 53,93 +2,63% 51,80 54,65 53,78 53,93 53,94 1.646 69.189.489.400
10/5/2022 52,46 52,55 +1,62% 51,55 53,69 52,39 52,55 52,56 6.044 30.375.726.300
9/5/2022 51,64 51,71 -0,71% 51,25 52,99 51,86 51,68 51,73 4.459 39.330.214.000
6/5/2022 53,18 52,08 -2,20% 51,51 53,25 52,05 52,08 52,13 7.733 32.035.854.200
5/5/2022 54,00 53,25 -2,65% 51,77 54,07 52,69 53,25 53,26 4.807 50.356.974.500
4/5/2022 51,10 54,70 +4,29% 51,02 55,10 53,19 54,70 54,71 6.872 58.061.299.400
3/5/2022 52,03 52,45 +1,90% 51,85 53,88 52,85 52,45 52,48 2.208 47.058.789.300
2/5/2022 52,89 51,47 -2,78% 50,96 52,93 51,39 51,46 51,47 4.687 36.492.411.300
29/4/2022 55,40 52,94 -3,04% 52,94 56,07 54,13 52,94 52,95 6.966 35.088.567.400
28/4/2022 53,91 54,60 +1,68% 53,37 55,30 54,46 54,60 54,82 3.070 26.181.898.400
27/4/2022 53,77 53,70 +0,96% 53,50 54,95 54,15 53,69 53,70 4.535 44.552.525.800
26/4/2022 54,58 53,19 -3,90% 53,19 55,15 53,74 53,19 53,29 2.544 32.851.209.300
25/4/2022 55,44 55,35 -0,98% 54,70 55,81 55,33 55,35 55,44 4.538 25.215.792.700
22/4/2022 57,12 55,90 -3,89% 55,54 57,16 56,14 55,89 55,90 3.802 28.652.272.100
20/4/2022 58,26 58,16 -0,33% 57,87 59,19 58,28 58,16 58,17 3.570 16.217.671.100
19/4/2022 56,72 58,35 +1,81% 56,61 58,75 58,11 58,35 58,38 8.424 20.195.133.800
18/4/2022 57,04 57,31 +0,23% 56,95 57,80 57,39 57,31 57,35 3.443 20.866.409.400
14/4/2022 57,16 57,18 -0,82% 56,71 57,74 57,12 57,05 57,18 9.259 25.503.690.100
13/4/2022 57,81 57,65 -0,59% 57,08 58,46 57,79 57,64 57,73 2.355 31.799.284.700
12/4/2022 58,42 57,99 +0,50% 57,56 59,57 58,41 57,99 58,00 1.850 27.437.450.400
11/4/2022 56,97 57,70 -0,12% 56,68 57,95 57,53 57,69 57,71 1.112 43.027.926.900
8/4/2022 57,50 57,77 -0,72% 56,66 58,12 57,39 57,76 57,77 5.615 33.059.304.100
7/4/2022 58,42 58,19 -1,49% 57,79 58,74 58,19 58,19 58,20 1.534 37.304.742.800
6/4/2022 60,64 59,07 -3,00% 58,52 60,97 59,58 59,05 59,17 2.679 64.226.140.400
5/4/2022 62,09 60,90 -1,82% 60,65 62,43 61,31 60,90 61,02 9.960 30.928.449.800
4/4/2022 62,55 62,03 -0,48% 61,78 62,77 62,12 62,03 62,06 8.978 22.787.843.100
1/4/2022 61,77 62,33 +2,01% 61,58 63,14 62,23 62,32 62,33 9.711 32.820.772.700
31/3/2022 61,84 61,10 -0,81% 60,80 62,15 61,23 61,10 61,13 2.315 26.555.066.300
30/3/2022 62,19 61,60 +0,60% 61,21 62,23 61,58 61,56 61,60 6.752 50.049.472.400
29/3/2022 62,39 62,15 +1,50% 61,98 63,75 62,55 62,15 62,18 6.184 38.345.982.800
28/3/2022 61,21 61,23 +0,66% 60,60 61,90 61,09 61,23 61,26 8.435 28.221.937.900
25/3/2022 59,18 60,83 +2,82% 59,18 61,46 60,70 60,82 60,85 7.920 66.602.288.500
24/3/2022 57,69 59,16 +2,85% 57,27 59,39 58,70 59,16 59,17 5.756 31.887.931.300
23/3/2022 57,58 57,52 +0,23% 56,18 57,88 57,16 57,50 57,52 8.817 27.529.412.500
22/3/2022 56,06 57,39 +3,87% 55,47 58,00 57,19 57,38 57,40 8.503 55.665.601.800
21/3/2022 56,46 55,25 -1,90% 54,73 56,47 55,38 55,23 55,25 8.167 19.573.964.000
18/3/2022 54,39 56,32 +3,15% 54,03 56,78 55,92 56,26 56,32 9.870 45.051.226.400
17/3/2022 53,91 54,60 +1,15% 52,70 54,84 53,66 54,60 54,65 8.704 41.855.696.000
16/3/2022 53,52 53,98 +1,58% 52,56 54,66 53,50 53,87 53,98 632 36.737.029.200
15/3/2022 53,12 53,14 -0,67% 52,65 54,63 53,35 53,14 53,17 9.651 43.252.715.200
14/3/2022 54,28 53,50 -0,39% 53,30 55,26 53,89 53,50 53,64 3.813 28.925.324.500
11/3/2022 55,47 53,71 -2,45% 53,20 55,67 54,30 53,71 53,72 9.886 25.077.076.200
10/3/2022 55,00 55,06 -1,29% 53,50 55,44 54,71 55,00 55,07 2.956 23.324.131.500
9/3/2022 52,54 55,78 +7,72% 52,06 56,04 55,06 55,61 55,78 4.082 50.835.952.300
8/3/2022 51,10 51,78 +1,53% 49,98 52,81 51,40 51,78 51,83 6.785 40.765.416.700
7/3/2022 52,05 51,00 -4,15% 50,75 52,84 51,53 50,98 51,00 3.940 53.235.879.700
4/3/2022 55,64 53,21 -4,23% 52,67 55,64 53,48 53,19 53,23 8.906 37.613.186.200
3/3/2022 57,01 55,56 -1,77% 54,94 57,97 56,24 55,53 55,56 1.454 32.250.620.500
2/3/2022 57,00 56,56 -1,67% 56,20 58,00 56,99 56,56 56,59 9.540 34.089.570.500
25/2/2022 58,52 57,52 -1,41% 56,65 59,39 57,54 57,51 57,53 5.492 35.928.642.700
24/2/2022 57,05 58,34 -0,03% 55,82 58,77 57,14 58,34 58,35 6.467 30.810.972.800
23/2/2022 58,80 58,36 -5,23% 57,60 59,43 58,41 58,34 58,36 1.431 66.326.972.200
22/2/2022 58,74 61,58 +6,08% 58,65 62,06 61,07 61,50 61,58 8.826 83.854.714.200
21/2/2022 58,39 58,05 -0,67% 57,71 59,49 58,27 58,05 58,06 3.076 16.555.854.500
18/2/2022 59,74 58,44 -1,65% 58,14 59,98 58,82 0,00 0,00 7.436 21.692.684.400
17/2/2022 59,96 59,42 -1,05% 58,28 60,28 59,26 59,31 59,42 828 26.112.787.400
16/2/2022 60,65 60,05 -0,89% 58,75 61,40 59,66 60,00 60,05 7.930 31.827.025.900
15/2/2022 59,50 60,59 +3,36% 58,91 61,05 60,39 60,55 60,60 6.016 37.443.674.300
14/2/2022 57,76 58,62 +2,21% 57,28 59,59 58,85 58,62 58,63 1.204 39.419.805.200
11/2/2022 57,00 57,35 +0,81% 56,56 58,41 57,48 57,23 57,35 5.802 38.592.506.400
10/2/2022 56,91 56,89 +0,26% 56,26 57,51 56,80 56,80 56,89 3.971 23.839.654.700
9/2/2022 56,65 56,74 +1,12% 56,44 58,04 56,94 56,73 56,74 6.231 18.089.943.600
8/2/2022 55,00 56,11 +0,74% 54,46 56,53 55,73 56,07 56,11 7.988 20.774.738.900
7/2/2022 56,58 55,70 -2,66% 55,40 57,81 56,10 55,70 55,87 4.341 31.343.741.400
4/2/2022 57,51 57,22 -0,49% 55,27 57,75 56,45 57,20 57,22 5.520 32.963.310.600
3/2/2022 58,85 57,50 -1,64% 57,12 59,75 57,96 57,50 57,52 123 35.838.660.500
2/2/2022 58,71 58,46 -0,36% 57,23 59,50 58,35 58,45 58,48 6.522 35.213.027.800
1/2/2022 58,66 58,67 +0,12% 57,80 59,39 58,48 58,66 58,72 1.910 29.153.917.800
31/1/2022 57,35 58,60 +2,02% 57,26 59,10 58,57 58,60 58,70 9.764 38.876.754.700
28/1/2022 57,22 57,44 -0,57% 56,00 58,06 57,35 57,44 57,50 4.859 26.994.126.200
27/1/2022 58,70 57,77 +0,03% 57,67 59,18 58,34 57,77 57,78 9.475 40.510.310.400
26/1/2022 57,00 57,75 +3,59% 57,00 59,50 58,52 57,75 57,76 8.952 91.524.020.300
25/1/2022 53,43 55,75 +3,97% 53,21 56,43 55,03 55,74 55,75 3.176 48.225.383.200
24/1/2022 54,82 53,62 -2,33% 53,11 54,82 53,64 53,61 53,62 4.651 30.977.141.600

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.