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: 4 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

RENT3F - 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 38,20 37,34 -2,25% 37,22 38,35 37,54 37,34 37,56 1.023 40.498.413
5/9/2025 37,34 38,20 +3,24% 37,34 39,18 38,41 37,97 38,20 1.436 86.999.092
4/9/2025 36,31 37,00 +1,54% 36,24 37,37 36,90 37,00 37,10 1.162 45.510.005
3/9/2025 35,92 36,44 +1,45% 35,59 36,90 36,46 36,36 36,44 896 36.597.000
2/9/2025 35,99 35,92 -0,75% 35,39 36,44 36,06 35,85 35,92 1.577 40.906.044
1/9/2025 35,91 36,19 +0,53% 35,85 36,50 36,16 36,02 36,19 1.058 52.836.307
29/8/2025 35,56 36,00 +1,24% 35,38 36,47 36,17 35,83 36,00 1.434 61.290.088
28/8/2025 35,11 35,56 +2,13% 35,09 35,99 35,63 35,56 35,57 1.364 49.031.806
27/8/2025 34,42 34,82 +1,46% 33,87 35,07 34,44 34,82 34,85 997 42.435.229
26/8/2025 34,51 34,32 -1,63% 33,96 34,90 34,37 34,32 34,39 770 27.628.711
25/8/2025 34,63 34,89 +1,13% 34,51 35,12 34,79 34,53 34,89 808 34.408.636
22/8/2025 32,73 34,50 +4,90% 32,73 34,88 34,21 34,35 34,50 1.422 46.357.030
21/8/2025 33,11 32,89 -0,36% 32,62 33,44 32,98 32,84 32,89 885 30.043.839
20/8/2025 33,91 33,01 -2,65% 33,01 33,91 33,39 33,01 33,19 1.183 31.093.071
19/8/2025 34,75 33,91 -3,11% 33,53 34,75 34,00 33,55 33,91 1.539 41.098.922
18/8/2025 34,01 35,00 +2,28% 34,01 35,16 34,85 34,90 35,00 902 32.697.568
15/8/2025 34,51 34,22 -0,81% 33,94 34,81 34,37 34,17 34,22 930 29.192.846
14/8/2025 34,77 34,50 -1,71% 34,06 34,80 34,50 34,50 34,59 803 34.160.720
13/8/2025 34,42 35,10 +2,39% 34,06 35,44 34,82 34,89 35,10 1.245 38.624.658
12/8/2025 34,93 34,28 -0,38% 34,27 35,90 35,07 34,28 34,33 1.588 54.001.230
11/8/2025 35,40 34,41 -2,88% 34,38 35,40 34,79 34,40 34,75 898 31.858.546
8/8/2025 35,99 35,43 -0,64% 35,03 36,15 35,56 35,00 35,43 860 33.577.822
7/8/2025 35,41 35,66 +1,25% 35,00 36,08 35,61 35,66 36,00 1.113 39.556.911
6/8/2025 34,52 35,22 +1,67% 34,43 35,80 35,26 35,22 35,35 938 34.810.580
5/8/2025 34,77 34,64 +1,29% 34,10 34,78 34,48 34,55 34,64 702 25.393.917
4/8/2025 34,55 34,20 0,00% 33,99 35,24 34,24 34,20 34,26 908 31.897.988
1/8/2025 34,63 34,20 -0,03% 34,05 36,02 34,79 34,16 34,20 1.280 41.919.261
31/7/2025 35,16 34,21 -3,09% 34,21 35,47 34,64 34,21 34,72 1.081 40.667.653
30/7/2025 35,01 35,30 0,00% 34,70 35,92 35,39 35,30 35,40 694 37.656.562
29/7/2025 35,00 35,30 +1,12% 34,91 35,51 35,29 35,08 35,30 908 30.007.517
28/7/2025 36,00 34,91 -3,67% 34,91 36,31 35,27 34,91 34,95 1.065 37.693.062
25/7/2025 35,97 36,24 +0,67% 35,81 36,24 36,03 36,05 36,24 653 27.153.945
24/7/2025 36,18 36,00 -0,55% 35,71 36,26 35,98 36,00 36,25 946 41.162.700
23/7/2025 35,74 36,20 +0,89% 35,48 36,50 36,12 36,16 36,20 903 45.701.752
22/7/2025 35,85 35,88 +0,08% 35,53 36,39 35,95 35,75 35,88 721 25.939.772
21/7/2025 35,80 35,85 -0,14% 35,33 36,12 35,70 35,60 35,85 915 37.433.184
18/7/2025 37,36 35,90 -4,01% 35,58 37,36 36,21 35,60 35,90 1.344 49.822.401
17/7/2025 37,00 37,40 +0,86% 36,85 37,52 37,22 37,29 37,40 817 31.816.334
16/7/2025 36,91 37,08 +1,04% 36,35 37,11 36,77 36,84 37,08 760 35.895.376
15/7/2025 36,69 36,70 +0,22% 36,12 37,11 36,61 36,70 36,88 986 32.941.424
14/7/2025 36,66 36,62 -0,38% 35,77 36,72 36,33 36,40 36,62 1.050 35.618.589
11/7/2025 38,49 36,76 -3,97% 36,36 38,49 36,70 36,60 36,76 1.779 82.706.315
10/7/2025 36,84 38,28 +2,93% 36,00 38,74 37,39 38,19 38,28 1.774 88.084.923
9/7/2025 38,00 37,19 -2,97% 37,03 38,38 37,56 37,19 37,20 1.461 70.235.616
8/7/2025 38,80 38,33 +0,05% 38,02 39,05 38,32 38,10 38,33 1.119 55.138.485
7/7/2025 39,17 38,31 -2,15% 38,31 39,69 38,64 38,31 38,75 1.424 66.128.968
4/7/2025 39,29 39,15 +0,57% 38,72 39,38 39,09 39,15 39,39 1.049 39.103.275
3/7/2025 38,25 38,93 +1,80% 38,00 39,45 38,98 38,93 39,43 1.537 58.830.403
2/7/2025 40,49 38,24 -5,35% 38,01 40,74 38,82 38,24 38,59 3.016 112.961.289
1/7/2025 40,50 40,40 -0,98% 39,84 41,07 40,39 40,40 40,65 1.504 52.992.105
30/6/2025 40,11 40,80 +0,59% 39,66 41,21 40,55 40,55 40,80 1.506 46.308.007
27/6/2025 40,02 40,56 +0,95% 39,81 41,42 40,75 40,35 40,56 1.744 71.894.795
26/6/2025 42,90 40,18 -6,64% 40,14 43,15 40,75 40,18 40,25 3.205 119.049.725
25/6/2025 43,40 43,04 -1,60% 42,89 43,66 43,17 43,04 43,34 768 39.859.147
24/6/2025 42,97 43,74 +3,18% 42,30 44,41 43,75 43,51 43,74 909 49.794.790
23/6/2025 43,26 42,39 -2,30% 42,00 43,26 42,48 42,20 42,39 1.252 48.941.603
20/6/2025 44,68 43,39 -2,30% 43,29 44,68 43,60 43,39 43,40 1.246 61.982.909
18/6/2025 44,62 44,41 -0,98% 44,28 45,01 44,66 44,41 44,60 625 39.246.307
17/6/2025 44,84 44,85 -0,66% 44,22 45,22 44,71 44,25 44,85 915 47.669.963
16/6/2025 44,46 45,15 +2,27% 44,25 45,74 45,11 45,08 45,15 1.427 62.278.084
13/6/2025 44,24 44,15 -0,20% 43,71 44,50 44,09 44,04 44,15 823 42.906.238
12/6/2025 43,94 44,24 +0,29% 43,54 44,55 44,17 44,24 44,40 802 40.675.400
11/6/2025 44,00 44,11 -0,76% 43,15 44,35 43,82 44,11 44,20 948 45.485.204
10/6/2025 44,00 44,45 +2,18% 43,76 44,45 44,16 44,37 44,45 995 48.682.544
9/6/2025 43,50 43,50 -0,09% 42,64 44,52 43,50 43,50 43,72 892 48.183.186
6/6/2025 44,25 43,54 -1,60% 43,19 44,76 43,87 43,54 43,72 3.199 66.469.432
5/6/2025 44,00 44,25 +1,89% 43,40 44,72 44,23 44,25 44,45 1.134 70.721.997
4/6/2025 43,15 43,43 +0,79% 42,70 43,84 43,25 43,43 43,58 1.074 48.432.972
3/6/2025 42,63 43,09 +0,33% 42,19 43,30 42,79 42,58 43,09 1.310 49.239.471
2/6/2025 42,85 42,95 -0,76% 42,41 44,18 43,09 42,95 43,09 1.134 63.529.352
30/5/2025 43,39 43,28 -0,35% 42,70 43,67 43,29 42,72 43,28 3.375 68.765.289
29/5/2025 42,96 43,43 -0,84% 42,60 44,34 43,76 43,43 43,64 1.230 58.321.492
28/5/2025 42,65 43,80 +2,77% 42,15 43,90 42,94 43,60 43,80 1.270 63.871.997
27/5/2025 41,50 42,62 +3,98% 41,10 43,24 42,65 42,62 42,65 1.402 72.956.963
26/5/2025 40,70 40,99 +1,18% 40,47 41,23 40,88 40,80 40,99 878 29.035.213
23/5/2025 40,05 40,51 -0,44% 38,45 40,83 39,83 40,22 40,51 1.129 65.517.328
22/5/2025 40,16 40,69 +0,97% 40,01 41,55 40,73 40,60 40,87 1.042 45.032.616
21/5/2025 41,40 40,30 -3,26% 39,96 41,70 40,43 40,16 40,30 1.356 57.435.479
20/5/2025 41,91 41,66 -1,21% 40,33 42,42 41,15 41,66 41,97 1.446 53.939.058
19/5/2025 41,88 42,17 +0,64% 41,70 43,13 42,31 42,00 42,17 1.303 55.929.047
16/5/2025 40,04 41,90 +2,85% 40,04 42,29 41,41 41,45 41,90 1.389 50.968.770
15/5/2025 39,75 40,74 +2,59% 39,75 41,05 40,62 40,51 40,83 1.487 52.246.320
14/5/2025 41,66 39,71 -4,54% 39,60 41,74 40,41 39,70 39,71 1.161 59.886.132
13/5/2025 41,50 41,60 +0,65% 41,49 42,69 42,01 41,60 41,77 1.322 48.616.591
12/5/2025 41,01 41,33 +1,30% 40,61 41,62 41,11 41,13 41,33 1.292 53.936.779
9/5/2025 43,32 40,80 -7,69% 40,80 44,58 41,95 40,80 41,07 1.905 77.868.419
8/5/2025 42,68 44,20 +5,24% 42,20 44,35 43,78 44,20 44,35 1.179 59.576.349
7/5/2025 42,66 42,00 -0,14% 41,38 42,80 41,74 41,90 42,00 970 44.670.446
6/5/2025 42,94 42,06 -1,50% 41,45 43,68 42,18 41,95 42,06 1.269 60.429.546
5/5/2025 43,10 42,70 -1,16% 42,70 43,22 43,01 42,70 43,00 952 42.959.310
2/5/2025 43,00 43,20 -0,09% 42,26 43,20 42,95 43,07 43,20 1.829 53.241.249
29/4/2025 43,23 43,24 +0,02% 42,87 43,66 43,30 43,00 43,24 950 48.091.713
28/4/2025 42,85 43,23 +0,46% 42,34 43,67 43,14 42,98 43,23 1.687 91.711.826
25/4/2025 41,76 43,03 +2,99% 41,27 43,23 42,28 42,97 43,03 1.325 52.591.093
24/4/2025 40,59 41,78 +3,49% 40,27 42,00 41,34 41,62 41,78 1.048 45.688.445
23/4/2025 39,30 40,37 +2,98% 39,30 40,86 40,41 40,37 40,50 1.143 58.391.185
22/4/2025 40,02 39,20 -2,73% 39,07 40,02 39,59 39,20 39,50 1.257 54.845.405
17/4/2025 39,00 40,30 +4,51% 38,30 40,33 39,61 40,30 40,35 1.488 59.298.201
16/4/2025 39,33 38,56 -2,08% 38,49 39,59 38,90 38,56 38,72 1.013 42.829.351
15/4/2025 38,90 39,38 -0,15% 38,79 39,76 39,36 39,38 39,60 1.281 43.662.060
14/4/2025 39,24 39,44 +2,07% 38,58 39,72 39,20 39,16 39,44 2.079 56.957.479
11/4/2025 37,55 38,64 +3,76% 37,29 39,47 38,40 38,50 38,65 1.567 87.780.123
10/4/2025 36,95 37,24 +0,11% 36,17 37,57 37,10 36,87 37,24 1.103 47.786.032
9/4/2025 35,21 37,20 +4,47% 34,85 37,55 36,37 36,66 37,20 2.144 95.288.121
8/4/2025 36,01 35,61 -0,25% 35,61 36,79 36,17 35,61 36,23 1.697 64.405.584
7/4/2025 35,65 35,70 -1,41% 34,97 37,44 36,06 35,70 35,91 1.518 68.297.185
4/4/2025 36,85 36,21 -3,03% 35,65 37,29 36,14 36,00 36,21 1.426 66.096.861
3/4/2025 36,09 37,34 +2,61% 36,05 37,79 37,18 37,04 37,34 1.492 78.385.899
2/4/2025 35,10 36,39 +3,68% 35,09 36,68 36,20 36,39 36,60 2.871 135.510.011
1/4/2025 33,41 35,10 +4,03% 33,41 35,52 34,81 35,10 35,12 2.361 73.699.110
31/3/2025 34,10 33,74 -2,57% 33,07 34,39 33,55 33,61 33,74 1.457 54.845.699
28/3/2025 34,56 34,63 -0,97% 33,80 35,08 34,35 34,63 34,66 1.307 43.537.649
27/3/2025 35,18 34,97 -0,09% 34,22 35,53 35,02 34,71 34,97 1.229 63.482.697
26/3/2025 33,42 35,00 +4,79% 33,30 35,22 34,70 34,84 35,00 2.624 92.764.572
25/3/2025 32,75 33,40 +1,43% 32,59 33,90 33,38 33,13 33,40 982 39.716.717
24/3/2025 33,80 32,93 -1,76% 32,55 34,00 33,12 32,60 32,93 1.282 47.951.236
21/3/2025 33,18 33,52 +0,99% 32,49 33,68 33,40 33,52 33,70 938 36.816.710
20/3/2025 33,18 33,19 -0,75% 32,93 33,63 33,22 33,19 33,28 727 33.393.015
19/3/2025 32,70 33,44 +2,26% 32,62 33,95 33,35 33,44 33,53 1.089 47.302.095
18/3/2025 33,67 32,70 -2,71% 32,70 33,88 33,22 32,70 33,10 1.352 43.935.247
17/3/2025 32,89 33,61 +2,00% 32,70 33,86 33,40 33,60 33,61 1.538 48.861.887
14/3/2025 31,50 32,95 +4,97% 31,39 32,95 32,45 32,50 32,95 1.571 52.965.389
13/3/2025 30,37 31,39 +3,26% 30,25 31,45 31,03 31,14 31,39 1.473 47.183.429
12/3/2025 30,02 30,40 +0,76% 29,57 30,68 30,20 30,15 30,40 877 28.523.256
11/3/2025 29,77 30,17 +0,70% 29,62 30,17 29,93 30,09 30,18 1.269 39.966.845
10/3/2025 29,70 29,96 +0,20% 29,45 30,34 29,85 29,64 29,96 1.377 42.698.567
7/3/2025 28,31 29,90 +4,91% 27,91 30,10 29,23 29,79 29,90 1.837 69.559.655
6/3/2025 28,39 28,50 +1,21% 28,01 28,66 28,30 28,14 28,50 1.568 40.747.884
5/3/2025 28,85 28,16 +0,07% 27,30 29,00 28,08 28,16 28,26 1.216 31.380.023
28/2/2025 28,36 28,14 +1,74% 26,76 28,80 27,92 28,12 28,21 2.547 78.826.794
27/2/2025 27,90 27,66 -0,14% 27,34 28,09 27,58 27,50 27,66 1.287 45.088.373
26/2/2025 28,56 27,70 -2,22% 27,70 28,80 28,09 27,66 27,72 1.024 41.550.673
25/2/2025 28,02 28,33 +1,18% 27,68 28,49 28,14 28,09 28,33 1.386 42.737.130
24/2/2025 29,44 28,00 -3,98% 27,94 29,63 28,71 28,00 28,24 2.835 65.167.467
21/2/2025 30,48 29,16 -4,67% 28,81 30,48 29,61 29,16 29,30 2.038 86.050.075
20/2/2025 30,77 30,59 +0,56% 30,20 30,97 30,49 30,23 30,59 1.756 49.600.429
19/2/2025 31,69 30,42 -5,26% 30,42 31,88 30,93 30,42 30,53 1.648 47.531.735
18/2/2025 32,80 32,11 -0,25% 31,57 32,80 32,18 31,90 32,11 850 43.364.778
17/2/2025 31,91 32,19 +2,68% 31,55 33,30 32,71 32,19 32,36 1.154 58.375.813
14/2/2025 30,00 31,35 +6,02% 29,85 31,85 30,85 31,35 31,40 1.401 57.983.971
13/2/2025 30,68 29,57 -2,99% 29,25 30,68 29,84 29,57 29,64 1.055 43.998.350
12/2/2025 30,99 30,48 -2,21% 30,08 31,05 30,60 30,48 30,87 772 33.663.505
11/2/2025 30,53 31,17 +3,93% 29,93 31,75 31,17 30,69 31,17 1.037 36.800.039
10/2/2025 29,94 29,99 -0,56% 29,86 30,93 30,44 29,99 30,35 1.422 34.571.773
7/2/2025 31,89 30,16 -4,98% 29,77 32,02 30,39 30,00 30,16 2.515 63.030.367
6/2/2025 31,59 31,74 +0,19% 31,23 32,12 31,71 31,74 32,00 1.239 34.435.381
5/2/2025 31,40 31,68 +0,89% 31,18 31,82 31,55 31,67 31,74 1.105 45.052.577
4/2/2025 31,60 31,40 -0,44% 31,18 32,21 31,59 31,40 31,75 1.143 40.971.605
3/2/2025 30,85 31,54 +2,24% 30,54 31,65 31,12 31,20 31,54 1.133 42.142.099
31/1/2025 31,77 30,85 -2,83% 30,66 31,77 31,02 30,84 30,85 1.841 49.832.291
30/1/2025 30,53 31,75 +4,79% 30,30 32,06 31,39 31,56 31,75 1.547 48.985.398
29/1/2025 31,37 30,30 -2,76% 30,02 31,75 30,51 30,12 30,30 1.602 47.270.143
28/1/2025 31,88 31,16 -1,86% 31,05 31,89 31,46 31,16 31,64 1.802 55.720.671
27/1/2025 30,32 31,75 +4,27% 30,10 31,85 31,50 31,72 31,75 1.627 59.185.055
24/1/2025 30,03 30,45 +0,20% 29,91 30,81 30,45 30,21 30,45 1.175 34.955.859
23/1/2025 30,57 30,39 +0,07% 30,00 30,95 30,39 30,05 30,39 765 32.367.268
22/1/2025 30,34 30,37 -0,72% 29,93 31,13 30,54 30,37 30,85 809 33.603.130
21/1/2025 30,58 30,59 +0,10% 30,23 30,84 30,45 30,23 30,59 977 26.951.635
20/1/2025 30,11 30,56 -0,36% 29,89 30,97 30,58 30,30 30,77 942 33.271.000
17/1/2025 30,32 30,67 +0,92% 29,65 30,79 30,42 30,24 30,67 748 32.593.602
16/1/2025 31,09 30,39 -1,20% 30,00 31,09 30,22 30,31 30,39 1.122 43.086.896
15/1/2025 29,30 30,76 +4,88% 29,30 31,23 30,36 30,76 30,99 2.207 62.218.775
14/1/2025 29,00 29,33 +1,14% 28,80 29,64 29,22 29,20 29,33 1.111 36.135.045
13/1/2025 28,87 29,00 -0,41% 28,32 29,32 28,86 28,80 29,00 2.010 39.675.235
10/1/2025 30,28 29,12 -3,51% 28,69 30,68 29,32 29,00 29,12 1.810 60.462.363
9/1/2025 30,74 30,18 -2,46% 30,18 30,94 30,49 30,18 30,42 1.013 32.661.437
8/1/2025 31,98 30,94 -3,88% 30,20 31,99 30,66 30,66 30,94 1.975 59.241.437
7/1/2025 32,58 32,19 +0,28% 31,34 32,60 31,92 32,00 32,19 1.359 41.721.755
6/1/2025 32,66 32,10 -0,28% 32,10 33,40 32,44 32,10 32,51 799 35.918.200
3/1/2025 31,88 32,19 +2,52% 31,40 32,57 32,22 32,06 32,41 1.820 37.120.787
2/1/2025 31,90 31,40 -2,03% 31,40 32,47 31,99 31,40 32,40 980 34.980.495
30/12/2024 32,52 32,05 -1,45% 31,91 32,79 32,24 32,05 32,20 1.012 30.353.111
27/12/2024 32,53 32,52 -0,09% 32,40 33,00 32,71 32,52 32,70 637 29.282.488
26/12/2024 32,88 32,55 -0,64% 32,42 33,43 32,67 32,55 32,70 1.117 34.046.430
23/12/2024 33,00 32,76 -3,05% 32,52 33,62 32,97 32,76 33,19 1.015 42.106.025
20/12/2024 32,55 33,79 +3,65% 32,28 34,05 33,15 33,75 33,79 2.652 85.295.107
19/12/2024 29,93 32,60 +9,73% 29,93 32,85 31,62 32,32 32,60 2.317 95.574.940
18/12/2024 30,43 29,71 -5,50% 29,71 30,84 30,19 29,71 30,09 1.292 43.893.265
17/12/2024 30,72 31,44 +1,95% 29,93 31,49 30,75 31,18 31,44 1.546 57.524.917
16/12/2024 32,29 30,84 -4,58% 30,60 32,58 31,38 30,70 30,84 2.701 72.755.562
13/12/2024 34,09 32,32 -4,24% 32,08 34,48 32,79 32,29 32,32 2.567 73.015.675
12/12/2024 35,41 33,75 -4,77% 33,55 35,41 33,96 33,75 33,80 1.781 50.960.183
11/12/2024 34,43 35,44 +3,53% 34,38 36,87 35,39 35,20 35,44 2.139 94.238.715
10/12/2024 33,74 34,23 +2,49% 33,56 34,93 34,02 34,23 34,26 1.103 55.394.806
9/12/2024 34,83 33,40 -3,86% 33,30 35,17 33,91 33,40 33,70 2.584 93.237.485
6/12/2024 36,54 34,74 -6,59% 34,42 36,97 35,25 34,74 34,90 3.255 96.759.585
5/12/2024 37,33 37,19 +2,62% 36,39 37,33 37,02 37,08 37,19 1.130 52.338.260
4/12/2024 37,33 36,24 -2,82% 36,23 37,45 36,64 36,24 36,48 2.182 64.549.640
3/12/2024 36,62 37,29 +1,22% 36,20 37,45 36,91 36,90 37,29 1.263 61.342.345
2/12/2024 37,55 36,84 -2,92% 36,41 37,55 36,84 36,72 36,84 2.568 83.763.321
29/11/2024 39,44 37,95 -2,79% 36,51 39,58 37,33 37,95 38,28 2.347 127.171.398
28/11/2024 41,54 39,04 -5,61% 38,12 41,54 39,13 39,04 39,08 2.675 144.741.094
27/11/2024 44,53 41,36 -5,35% 41,35 44,53 42,30 41,36 41,98 1.968 75.764.453
26/11/2024 43,60 43,70 +0,46% 43,17 44,29 43,72 43,70 43,83 1.059 47.186.527
25/11/2024 44,20 43,50 -0,57% 43,50 44,54 43,78 43,50 43,94 983 50.002.884
22/11/2024 43,56 43,75 +1,74% 43,10 44,28 43,70 43,75 43,87 2.611 53.925.544
21/11/2024 43,89 43,00 -1,62% 42,30 43,89 42,97 43,00 43,83 1.406 48.451.217
19/11/2024 43,35 43,71 +0,92% 43,04 44,11 43,67 43,71 44,11 1.056 49.630.177
18/11/2024 44,73 43,31 -3,76% 43,06 44,73 43,57 43,31 43,50 1.245 59.801.574
14/11/2024 45,17 45,00 +0,11% 44,00 45,79 44,82 44,44 45,00 2.746 71.089.072
13/11/2024 45,66 44,95 -0,55% 44,43 46,36 45,14 44,95 45,20 1.741 82.943.496
12/11/2024 44,75 45,20 +5,93% 43,94 45,91 44,92 44,81 45,20 2.380 147.739.602
11/11/2024 40,92 42,67 +2,84% 40,72 42,67 41,86 42,11 42,67 951 54.183.082
8/11/2024 41,50 41,49 -1,21% 40,43 41,62 41,00 40,87 41,49 1.324 71.295.696
7/11/2024 42,50 42,00 -1,64% 41,72 43,62 42,51 41,94 42,00 1.025 54.098.509
6/11/2024 42,18 42,70 +0,95% 41,31 43,09 42,35 42,70 42,85 768 49.942.320
5/11/2024 42,31 42,30 0,00% 41,72 42,51 42,16 42,15 42,30 637 43.936.731
4/11/2024 41,09 42,30 +3,96% 41,00 42,44 42,03 42,02 42,30 961 48.398.735
1/11/2024 42,11 40,69 -3,46% 40,64 42,63 41,16 40,69 40,80 2.533 62.734.922
31/10/2024 42,90 42,15 -1,29% 41,69 42,90 42,12 41,93 42,15 887 37.395.404
30/10/2024 42,47 42,70 +1,02% 41,75 42,84 42,52 42,28 42,70 512 40.775.118
29/10/2024 42,32 42,27 -0,42% 41,97 42,69 42,28 42,16 42,27 777 34.775.303
28/10/2024 42,14 42,45 +0,47% 42,10 42,88 42,58 42,38 42,45 969 40.835.020
25/10/2024 43,78 42,25 -2,65% 42,12 43,78 42,56 42,20 42,25 2.668 62.049.606
24/10/2024 42,30 43,40 +2,14% 42,25 43,70 42,85 43,39 43,40 994 51.756.194
23/10/2024 42,41 42,49 -0,14% 41,92 42,84 42,38 42,10 42,49 1.033 41.661.605
22/10/2024 42,51 42,55 +0,07% 41,88 42,59 42,36 42,30 42,55 853 32.328.239
21/10/2024 42,30 42,52 +1,21% 41,94 42,87 42,52 42,35 42,52 1.116 55.443.772
18/10/2024 42,30 42,01 -1,50% 41,73 43,02 42,15 42,01 42,20 1.077 46.110.730
17/10/2024 42,88 42,65 -1,50% 42,03 42,88 42,40 42,53 42,65 1.388 57.517.415
16/10/2024 42,66 43,30 +1,50% 42,18 43,30 42,87 43,30 43,34 1.088 43.648.857
15/10/2024 42,33 42,66 +0,40% 42,15 43,11 42,48 42,40 42,66 998 36.456.513
14/10/2024 41,01 42,49 +2,39% 41,00 42,87 41,96 42,22 42,49 1.381 63.983.679
11/10/2024 40,80 41,50 +0,88% 40,50 41,85 41,47 41,50 41,70 1.397 46.484.318
10/10/2024 41,42 41,14 -0,68% 40,87 41,75 41,24 40,94 41,14 1.280 41.811.198
9/10/2024 42,88 41,42 -3,20% 41,13 42,97 41,60 41,40 41,42 1.953 62.103.352
8/10/2024 41,46 42,79 +2,86% 41,02 43,04 42,10 42,79 42,81 1.165 52.382.336
7/10/2024 41,99 41,60 -0,93% 41,40 42,80 41,80 41,47 41,60 1.108 48.229.046
4/10/2024 40,49 41,99 +2,72% 40,49 42,13 41,69 41,65 41,99 929 54.516.574
3/10/2024 41,50 40,88 -2,67% 40,24 41,50 40,60 40,50 40,88 1.996 67.762.499
2/10/2024 41,12 42,00 +2,09% 41,12 42,40 41,93 41,77 42,00 1.096 42.615.081
1/10/2024 41,50 41,14 -0,29% 40,67 41,70 41,14 41,13 41,14 1.187 51.971.027
30/9/2024 41,45 41,26 -2,20% 41,09 41,73 41,30 41,25 41,26 615 34.739.443
26/9/2024 42,33 42,19 +0,93% 41,31 42,33 41,89 41,73 42,19 998 46.364.818
25/9/2024 43,70 41,80 -3,89% 41,69 43,72 42,34 41,78 41,80 1.792 64.662.130
24/9/2024 43,50 43,49 +1,56% 42,28 44,00 43,17 42,93 43,49 1.146 41.763.674
23/9/2024 43,13 42,82 -0,81% 42,28 43,15 42,73 42,82 42,98 945 40.610.537
20/9/2024 44,31 43,17 -2,57% 42,86 44,42 43,32 43,15 43,17 2.628 61.081.044
19/9/2024 44,74 44,31 -0,85% 44,26 45,72 44,80 44,31 44,48 1.292 50.209.999
18/9/2024 43,37 44,69 +1,11% 43,37 45,93 44,94 44,66 44,69 1.278 62.033.685
17/9/2024 43,10 44,20 +1,10% 42,85 44,40 43,97 44,20 44,30 935 46.160.860
16/9/2024 44,11 43,72 -0,14% 43,72 44,56 44,14 43,72 44,10 733 44.088.305
13/9/2024 42,89 43,78 +4,09% 42,14 44,13 43,80 43,78 44,04 2.837 77.177.922
12/9/2024 42,00 42,06 -0,50% 41,50 42,70 42,24 42,06 42,39 931 35.754.962
11/9/2024 42,41 42,27 +0,19% 41,70 43,09 42,20 42,27 42,31 799 37.526.371
10/9/2024 41,55 42,19 +1,59% 41,17 42,63 42,08 42,18 42,19 800 40.800.023
9/9/2024 42,04 41,53 -0,88% 41,53 42,51 41,86 41,53 41,99 813 33.984.459
6/9/2024 42,22 41,90 -1,39% 41,90 42,79 42,16 41,90 42,14 1.080 36.948.542
5/9/2024 41,93 42,49 +1,48% 41,80 42,50 42,25 42,17 42,49 934 36.093.025
4/9/2024 41,09 41,87 +2,85% 40,70 42,56 41,87 41,87 42,25 1.637 52.948.208
3/9/2024 41,68 40,71 -1,67% 40,60 41,98 41,18 40,59 40,71 1.359 46.240.356
2/9/2024 41,06 41,40 +0,10% 40,59 41,55 41,25 41,20 41,40 1.057 50.046.479
30/8/2024 41,60 41,36 -1,03% 40,84 41,60 41,15 41,16 41,36 2.064 73.948.573
29/8/2024 42,46 41,79 -1,88% 41,75 42,84 42,01 41,76 41,79 1.719 55.153.738
28/8/2024 42,90 42,59 -0,65% 42,20 42,90 42,54 42,39 42,59 746 46.420.106
27/8/2024 42,35 42,87 +1,49% 41,85 43,05 42,73 42,87 43,05 911 41.569.447
26/8/2024 42,56 42,24 +0,09% 42,02 42,85 42,36 42,23 42,24 804 45.283.971
23/8/2024 42,10 42,20 +0,72% 41,55 42,84 42,27 42,20 42,60 1.329 56.980.394
22/8/2024 43,69 41,90 -4,14% 41,90 43,87 42,50 41,90 42,07 1.416 70.283.359
21/8/2024 42,90 43,71 +1,09% 42,90 44,01 43,54 43,71 43,80 1.885 71.950.133
20/8/2024 44,49 43,24 -2,39% 42,82 44,50 43,35 43,12 43,24 2.756 76.300.872
19/8/2024 42,99 44,30 +4,09% 42,70 44,30 43,51 44,20 44,30 1.743 105.577.990
16/8/2024 39,60 42,56 +8,57% 39,24 42,56 41,33 42,48 42,56 2.690 161.366.983
15/8/2024 40,63 39,20 -2,10% 39,06 41,05 40,00 39,19 39,60 2.633 143.190.463
14/8/2024 42,19 40,04 -16,88% 39,40 43,00 40,74 40,00 40,04 6.323 364.813.529
13/8/2024 49,22 48,17 -2,57% 47,62 50,18 48,51 48,17 48,45 1.437 69.309.833
12/8/2024 48,97 49,44 +0,82% 48,97 49,82 49,43 49,28 49,44 839 55.194.354
9/8/2024 48,48 49,04 +1,70% 48,48 49,53 49,08 48,95 49,04 1.508 56.604.302
8/8/2024 48,52 48,22 -0,60% 47,95 49,17 48,56 48,22 48,50 1.961 75.918.062
7/8/2024 45,02 48,51 +8,33% 45,01 48,63 47,48 48,51 48,55 2.419 148.576.881
6/8/2024 43,94 44,78 +1,77% 43,91 45,01 44,44 44,78 44,83 1.353 47.917.446
5/8/2024 43,50 44,00 -1,81% 42,45 44,25 43,68 43,71 44,00 1.111 65.887.156
2/8/2024 43,70 44,81 +1,84% 43,61 45,06 44,55 44,81 44,87 1.884 107.998.165
1/8/2024 44,00 44,00 +0,41% 43,43 44,77 44,04 44,00 44,14 1.868 86.783.298
31/7/2024 42,10 43,82 +4,83% 42,10 43,97 43,21 43,76 43,82 1.646 72.530.978
30/7/2024 42,60 41,80 -2,04% 41,73 42,64 42,04 41,80 42,00 1.396 61.011.934
29/7/2024 43,90 42,67 -2,85% 42,51 44,27 43,14 42,58 42,67 1.370 50.653.087
26/7/2024 43,06 43,92 +2,07% 42,43 44,04 43,36 43,90 43,92 1.231 49.062.110
25/7/2024 43,30 43,03 -0,62% 42,45 43,73 43,14 43,03 43,38 1.116 55.295.900
24/7/2024 43,45 43,30 +0,12% 42,43 44,10 43,06 43,30 43,75 1.107 49.535.096
23/7/2024 42,85 43,25 +0,82% 42,33 43,36 42,83 43,25 43,33 1.340 59.793.934
22/7/2024 43,59 42,90 -1,06% 42,90 44,50 43,24 43,43 42,92 2.912 131.663.690
19/7/2024 44,00 43,36 -0,39% 43,10 44,31 43,45 43,36 43,54 1.137 44.422.195
18/7/2024 45,16 43,53 -3,31% 43,02 45,46 43,77 43,53 43,62 1.670 70.276.973
17/7/2024 45,69 45,02 -2,13% 45,02 46,17 45,46 45,02 45,30 1.382 65.640.381
16/7/2024 46,45 46,00 -0,86% 45,91 47,09 46,36 46,00 46,16 739 52.657.410
15/7/2024 46,70 46,40 -0,64% 46,12 47,10 46,46 46,40 46,79 1.189 56.026.875
12/7/2024 46,81 46,70 +0,30% 46,39 47,26 46,91 46,70 46,87 1.251 56.803.722
11/7/2024 45,35 46,56 +5,55% 45,25 46,60 46,21 46,56 46,58 1.306 63.452.143
10/7/2024 44,73 44,11 -0,72% 44,11 46,07 45,32 44,11 44,49 1.498 57.669.592
9/7/2024 43,51 44,43 +1,90% 43,32 44,82 44,28 44,43 44,60 946 43.081.727
8/7/2024 43,67 43,60 -0,59% 43,20 43,91 43,62 43,60 43,65 862 46.921.447
5/7/2024 43,70 43,86 +0,94% 42,96 43,97 43,63 43,86 43,92 2.112 52.233.712
4/7/2024 42,89 43,45 +2,82% 42,53 43,98 43,58 43,45 43,49 1.186 60.790.043
3/7/2024 41,88 42,26 +0,96% 41,70 42,96 42,54 42,20 42,26 1.471 48.337.623
2/7/2024 41,93 41,86 0,00% 41,02 41,97 41,67 41,85 41,86 1.101 47.750.721
1/7/2024 41,78 41,86 +0,24% 41,69 43,11 42,29 41,86 41,93 1.509 50.521.784
28/6/2024 42,99 41,76 -2,43% 41,25 43,01 42,05 41,76 42,17 1.768 67.405.039
27/6/2024 41,98 42,80 +0,94% 41,55 42,83 42,40 42,65 42,80 857 45.735.224
26/6/2024 42,09 42,40 +0,47% 41,03 42,59 42,00 42,39 42,40 1.188 54.310.656
25/6/2024 41,70 42,20 -0,09% 41,10 42,89 42,47 42,20 42,30 1.193 43.385.618
24/6/2024 41,70 42,24 +0,91% 41,65 42,79 42,31 42,24 42,40 1.360 56.602.634
21/6/2024 39,56 41,86 +6,03% 39,28 41,98 41,27 41,86 41,87 2.281 73.935.212
20/6/2024 40,40 39,48 -1,45% 39,31 40,87 39,97 39,46 39,48 1.148 45.780.729
19/6/2024 39,15 40,06 +2,38% 39,00 40,06 39,53 40,00 40,06 817 32.179.450
18/6/2024 39,27 39,13 -0,99% 39,00 39,87 39,36 39,13 39,25 908 41.968.289
17/6/2024 40,42 39,52 -2,06% 39,27 40,45 39,66 39,52 39,55 1.320 46.805.367
14/6/2024 40,05 40,35 +0,42% 39,76 40,70 40,20 40,34 40,60 1.156 48.701.594
13/6/2024 41,02 40,18 -1,54% 40,10 41,03 40,35 40,18 40,33 1.220 46.523.678
12/6/2024 41,56 40,81 -1,64% 40,30 42,20 41,01 40,81 41,14 1.356 56.311.775
11/6/2024 41,97 41,49 -0,74% 41,49 42,38 41,85 41,49 41,76 1.263 47.648.386
10/6/2024 42,80 41,80 -1,65% 41,80 43,40 42,19 41,80 41,94 948 42.992.332
7/6/2024 43,48 42,50 -2,79% 42,36 43,66 42,97 42,50 42,71 1.037 46.232.657
6/6/2024 43,01 43,72 +1,25% 42,81 44,00 43,68 43,62 42,83 871 48.058.723
5/6/2024 43,00 43,18 +0,82% 42,91 44,26 43,47 42,92 43,18 1.181 49.955.850
4/6/2024 42,50 42,83 +0,97% 41,92 42,83 42,37 42,61 42,83 1.092 51.359.814
3/6/2024 42,73 42,42 -0,98% 42,09 43,09 42,65 42,42 42,57 1.780 60.259.517
31/5/2024 44,00 42,84 -2,99% 42,36 44,84 42,99 42,53 42,84 1.756 73.522.708
29/5/2024 44,30 44,16 -0,74% 43,50 44,55 43,90 44,10 44,16 1.451 59.625.032
28/5/2024 45,20 44,49 -0,56% 44,14 45,94 44,92 44,49 44,85 1.452 55.392.537
27/5/2024 44,96 44,74 -1,63% 44,63 45,35 44,91 44,74 44,96 1.347 52.268.858
24/5/2024 45,70 45,48 -0,81% 44,94 46,29 45,26 45,40 45,48 1.300 47.394.550
23/5/2024 45,87 45,85 +0,33% 45,16 46,25 45,60 45,47 45,85 1.135 60.064.468
22/5/2024 46,60 45,70 -1,93% 45,64 46,62 46,01 45,70 46,13 1.535 67.496.950
21/5/2024 47,88 46,60 -3,26% 46,56 48,21 46,98 46,60 46,91 1.741 67.683.011
20/5/2024 48,40 48,17 -1,41% 47,40 48,48 47,95 47,90 48,17 1.512 52.895.088
17/5/2024 48,67 48,86 +0,62% 48,24 49,35 48,67 48,75 48,86 1.982 65.470.047
16/5/2024 48,55 48,56 +0,85% 47,62 48,99 48,35 48,56 48,85 1.205 51.515.163
15/5/2024 47,12 48,15 +2,69% 46,76 48,65 48,12 48,04 48,15 1.664 78.694.208
14/5/2024 46,50 46,89 +1,38% 45,73 47,07 46,48 46,88 46,89 1.344 56.265.660
13/5/2024 47,36 46,25 -1,49% 45,78 47,78 46,25 46,24 46,25 2.616 92.167.922
10/5/2024 51,75 46,95 -5,04% 46,65 52,62 48,78 46,92 47,01 2.917 184.383.753
9/5/2024 49,57 49,44 -0,92% 48,95 50,09 49,40 49,44 49,73 1.221 53.512.149
8/5/2024 49,32 49,90 +0,42% 48,93 50,26 49,65 49,90 50,00 1.186 54.385.148
7/5/2024 48,87 49,69 +1,82% 48,63 49,75 49,39 49,55 49,69 991 55.063.596
6/5/2024 49,95 48,80 -2,40% 48,70 49,96 49,36 48,80 49,00 1.155 58.645.015
3/5/2024 48,75 50,00 +3,48% 48,72 50,75 50,11 49,79 50,00 1.694 75.144.651
2/5/2024 49,90 48,32 -1,89% 48,17 49,90 48,76 48,32 48,71 3.095 100.989.745
30/4/2024 50,39 49,25 -3,05% 48,91 50,39 49,31 49,00 49,25 1.300 58.915.933
29/4/2024 50,48 50,80 +0,40% 50,22 50,87 50,49 50,28 50,80 996 43.131.959
26/4/2024 48,65 50,60 +4,20% 48,65 50,69 50,24 50,35 50,60 1.111 64.238.736
25/4/2024 49,63 48,56 -2,00% 48,20 49,63 48,54 48,56 48,60 1.479 62.476.336
24/4/2024 50,24 49,55 -1,49% 49,22 50,96 49,88 49,55 49,61 1.132 59.844.535
23/4/2024 49,50 50,30 +1,62% 48,77 50,46 49,80 50,02 50,30 1.427 70.027.356
22/4/2024 50,70 49,50 -2,54% 49,12 50,70 49,70 49,50 49,70 1.778 73.431.459
19/4/2024 50,95 50,79 -0,02% 50,46 51,92 51,09 50,61 50,79 1.230 65.431.098
18/4/2024 49,93 50,80 +2,01% 49,78 51,27 50,62 50,80 50,98 1.057 65.520.704
17/4/2024 50,39 49,80 -0,78% 49,56 50,99 50,13 49,80 50,19 1.324 71.466.586
16/4/2024 50,49 50,19 -1,01% 49,70 51,16 50,36 50,15 50,19 1.443 77.315.815
15/4/2024 51,80 50,70 -1,80% 50,70 51,93 51,03 50,70 50,85 1.953 94.140.976
12/4/2024 53,89 51,63 -2,71% 51,63 53,89 52,43 51,63 52,08 1.256 62.644.073
11/4/2024 53,63 53,07 -1,34% 52,98 53,64 53,18 53,07 53,37 1.191 43.806.753
10/4/2024 55,32 53,79 -2,73% 53,35 55,42 53,97 53,57 53,79 1.376 59.517.175
9/4/2024 53,90 55,30 +3,00% 53,90 55,59 54,99 55,10 55,30 1.342 95.004.897
8/4/2024 53,29 53,69 +0,49% 52,64 54,02 53,57 53,69 53,75 1.320 54.418.991
5/4/2024 53,88 53,43 -0,13% 52,68 53,88 53,12 53,00 53,43 1.053 55.817.316
4/4/2024 51,97 53,50 +3,14% 51,97 54,48 53,48 53,31 53,50 1.813 100.835.950
3/4/2024 52,88 51,87 -0,48% 51,75 52,89 52,09 51,82 51,87 1.043 62.867.836
2/4/2024 51,88 52,12 -0,91% 51,51 52,78 52,09 52,12 52,51 1.431 79.244.776
1/4/2024 54,81 52,60 -4,54% 52,60 55,08 53,40 52,60 52,97 2.334 81.186.998
28/3/2024 53,92 55,10 +1,68% 53,50 55,17 54,70 54,63 55,10 1.386 87.622.974
27/3/2024 53,87 54,19 +2,25% 53,02 54,20 53,48 53,80 54,19 1.053 53.087.671
26/3/2024 52,44 53,00 +1,32% 52,05 54,84 54,08 53,00 53,88 1.343 89.513.946
25/3/2024 52,85 52,31 -1,21% 52,03 53,00 52,40 52,31 52,72 1.547 65.153.418
22/3/2024 53,77 52,95 -1,67% 52,70 53,79 53,11 52,80 52,95 927 54.029.202
21/3/2024 54,92 53,85 -1,55% 53,75 55,00 54,15 53,85 53,97 1.253 80.135.679
20/3/2024 53,25 54,70 +2,24% 52,96 54,70 53,98 54,30 54,70 1.296 63.790.492
19/3/2024 52,72 53,50 +1,92% 52,35 53,66 53,06 53,23 53,50 593 44.739.443
18/3/2024 52,85 52,49 -0,42% 52,17 53,89 52,54 52,48 52,49 936 50.700.818
15/3/2024 53,92 52,71 -2,39% 52,71 54,11 53,38 52,71 53,00 1.094 62.342.053
14/3/2024 54,40 54,00 -1,28% 53,56 54,64 54,12 53,60 54,00 1.107 59.046.788
13/3/2024 53,80 54,70 +1,30% 53,03 54,73 54,24 54,30 54,70 1.323 70.832.872
12/3/2024 53,96 54,00 +2,86% 52,44 54,87 53,67 53,66 54,00 1.513 124.578.475
11/3/2024 52,56 52,50 -1,50% 52,16 53,20 52,68 52,29 52,50 1.250 73.846.904
8/3/2024 53,30 53,30 -0,19% 52,54 54,70 53,48 0,00 0,00 1.375 120.393.313
7/3/2024 51,38 53,40 +3,99% 51,10 53,40 52,23 53,12 53,40 1.384 91.304.426
6/3/2024 50,82 51,35 +1,50% 50,75 52,10 51,34 51,35 51,57 1.583 95.575.463
5/3/2024 51,02 50,59 -0,80% 50,59 51,90 51,12 50,59 50,93 1.552 68.677.712
4/3/2024 52,50 51,00 -2,69% 51,00 52,88 51,51 51,00 51,13 3.517 96.733.459
1/3/2024 53,00 52,41 -0,55% 52,41 53,61 52,87 52,41 52,78 1.845 74.942.408
29/2/2024 53,90 52,70 -2,23% 52,70 54,09 52,97 52,70 53,13 1.700 74.292.488
28/2/2024 54,40 53,90 -0,92% 53,39 54,50 53,84 53,74 53,90 1.304 61.163.264
27/2/2024 52,15 54,40 +4,43% 52,15 54,50 53,94 54,40 54,42 1.622 91.335.921
26/2/2024 53,23 52,09 -1,74% 52,06 53,71 52,99 52,09 52,25 1.768 77.441.431
23/2/2024 53,55 53,01 -1,27% 52,23 53,89 52,87 0,00 0,00 1.595 78.838.746
22/2/2024 54,38 53,69 -0,46% 53,35 54,75 54,09 53,36 53,69 1.213 61.936.317
21/2/2024 53,97 53,94 -0,50% 53,25 54,32 53,72 53,59 53,94 1.025 55.531.780
20/2/2024 52,38 54,21 +3,26% 52,06 54,40 53,73 54,21 54,40 1.698 85.854.819
19/2/2024 51,86 52,50 +1,45% 51,58 52,64 52,04 52,45 52,50 873 50.127.722
16/2/2024 52,13 51,75 -0,88% 51,32 52,55 51,79 51,75 52,00 1.502 61.460.666
15/2/2024 52,48 52,21 +0,27% 51,68 52,50 52,06 52,00 52,21 1.154 53.290.230
14/2/2024 52,30 52,07 -1,29% 51,35 52,50 51,81 52,00 52,07 920 46.971.983
9/2/2024 52,65 52,75 +0,46% 52,36 53,36 52,78 0,00 0,00 1.047 53.231.737
8/2/2024 53,52 52,51 -2,27% 51,75 53,76 52,58 52,51 52,60 981 59.001.243
7/2/2024 52,65 53,73 +2,44% 51,92 53,95 53,11 53,50 53,73 1.504 77.164.048
6/2/2024 53,45 52,45 -2,00% 52,08 54,18 52,71 52,30 52,45 2.414 104.502.666
5/2/2024 53,51 53,52 +0,02% 52,97 54,14 53,55 53,52 54,11 1.168 61.115.581
2/2/2024 54,49 53,51 -1,80% 53,33 54,72 53,92 53,51 54,00 1.246 63.207.595
1/2/2024 54,52 54,49 +0,46% 53,60 54,73 54,15 54,30 54,49 2.181 74.505.981
31/1/2024 54,48 54,24 -0,42% 54,20 55,77 54,88 54,23 54,24 1.431 95.947.248
30/1/2024 55,43 54,47 -1,39% 53,86 55,58 54,49 54,47 54,70 1.784 106.795.147
29/1/2024 56,25 55,24 -1,46% 55,05 57,31 55,86 55,20 55,24 1.356 80.828.744
26/1/2024 59,61 56,06 -3,84% 56,04 59,61 57,12 56,06 56,17 2.140 100.540.513
25/1/2024 58,63 58,30 -0,95% 58,28 59,09 58,62 58,30 58,74 762 39.198.139
24/1/2024 60,17 58,86 -2,14% 58,40 60,37 59,09 58,55 58,86 1.511 113.903.713
23/1/2024 58,71 60,15 +2,28% 58,36 60,15 58,99 60,00 60,15 1.287 61.802.556
22/1/2024 60,10 58,81 -2,10% 58,36 60,57 59,31 58,55 58,81 1.075 54.317.846
19/1/2024 59,40 60,07 +0,96% 58,22 60,55 59,42 60,07 60,55 1.196 71.422.065
18/1/2024 61,05 59,50 -2,84% 59,50 61,48 60,23 59,50 60,45 971 59.152.376
17/1/2024 60,28 61,24 +1,64% 60,06 61,24 60,74 60,92 61,24 1.466 68.678.802
16/1/2024 61,14 60,25 -1,39% 60,06 61,14 60,43 60,20 60,25 914 49.559.753
15/1/2024 61,00 61,10 +0,33% 59,78 62,00 60,70 61,10 62,00 973 55.209.020
12/1/2024 61,01 60,90 -0,36% 60,13 62,25 61,07 60,90 61,24 819 68.744.566
11/1/2024 63,01 61,12 -3,00% 61,00 63,38 61,71 61,12 61,20 1.155 61.923.886
10/1/2024 62,21 63,01 +2,12% 61,80 63,38 62,74 62,52 63,01 987 68.390.302
9/1/2024 62,36 61,70 -1,69% 61,70 62,95 62,42 61,58 62,49 1.294 75.105.185
8/1/2024 60,48 62,76 +3,56% 60,03 63,33 61,87 62,76 63,10 1.257 77.996.742
5/1/2024 60,92 60,60 +1,29% 59,21 61,12 60,31 60,51 60,60 1.049 63.094.193
4/1/2024 60,90 59,83 -1,40% 59,25 61,30 59,70 59,60 59,83 1.234 90.921.432
3/1/2024 61,55 60,68 -0,61% 60,35 61,55 60,92 60,68 61,26 1.561 89.639.266
2/1/2024 63,60 61,05 -4,05% 60,97 63,63 62,03 61,05 61,50 2.023 86.329.958
28/12/2023 63,47 63,63 +0,05% 63,22 63,87 63,54 63,36 63,63 848 55.705.413
27/12/2023 63,82 63,60 -1,24% 62,86 63,85 63,33 63,49 63,60 870 61.553.362
26/12/2023 64,63 64,40 -0,42% 60,50 64,77 64,12 64,30 64,40 1.036 65.649.936
22/12/2023 64,97 64,67 -0,51% 64,00 65,19 64,52 64,26 64,67 854 60.320.516
21/12/2023 65,10 65,00 +2,99% 63,68 65,10 64,22 64,30 65,00 893 62.706.098
20/12/2023 64,33 63,11 -1,93% 63,11 64,52 63,95 63,11 63,52 1.005 72.648.306
19/12/2023 64,58 64,35 -0,37% 64,32 65,07 64,60 64,35 64,70 1.064 63.821.548
18/12/2023 64,84 64,59 +1,11% 63,57 64,91 64,16 64,10 64,59 1.302 73.211.703
15/12/2023 65,31 63,88 -2,73% 60,00 66,04 64,45 62,97 64,00 1.621 103.178.126
14/12/2023 62,95 65,67 +7,43% 62,95 65,77 65,01 65,22 65,67 2.464 187.902.119
13/12/2023 60,33 61,13 +1,48% 60,32 63,60 61,97 61,13 63,25 1.388 111.075.788
12/12/2023 61,20 60,24 -1,08% 59,86 62,00 60,60 60,24 60,85 805 66.709.115
11/12/2023 60,50 60,90 +0,02% 60,50 61,50 61,02 60,90 61,20 823 51.849.369
8/12/2023 61,49 60,89 -1,44% 60,57 62,00 61,19 60,89 61,43 1.116 81.020.174
7/12/2023 61,40 61,78 +1,18% 60,78 61,80 61,29 61,45 61,78 1.477 87.203.524
6/12/2023 61,09 61,06 +0,13% 60,48 61,69 61,01 61,06 61,38 749 75.390.230
5/12/2023 60,65 60,98 +0,07% 60,28 61,52 60,87 60,83 60,98 1.026 105.147.535
4/12/2023 60,74 60,94 +0,07% 60,19 60,98 60,58 60,90 60,94 2.255 129.458.465
1/12/2023 60,42 60,90 +1,91% 59,25 60,90 59,99 60,44 60,90 1.824 130.030.149
30/11/2023 59,27 59,76 +0,45% 59,27 60,50 59,86 59,75 60,08 604 72.368.525
29/11/2023 59,12 59,49 +0,42% 58,98 59,81 59,44 59,29 59,49 825 50.049.777
28/11/2023 59,48 59,24 +0,61% 58,31 59,49 59,02 59,05 59,24 841 55.490.267
27/11/2023 59,91 58,88 -1,11% 58,39 59,97 59,03 58,88 58,89 562 58.436.415
24/11/2023 60,72 59,54 -2,38% 59,50 60,72 59,84 59,54 59,80 578 34.639.797
23/11/2023 60,20 60,99 +0,81% 59,76 60,99 60,60 60,50 60,99 825 57.186.510
22/11/2023 60,05 60,50 +0,83% 60,04 61,45 60,84 60,10 60,50 972 77.036.059
21/11/2023 60,88 60,00 -0,55% 59,25 61,33 59,88 59,73 60,00 914 71.071.841
20/11/2023 60,87 60,33 -1,26% 60,16 61,18 60,69 60,33 61,17 653 49.980.662
17/11/2023 60,89 61,10 +0,16% 60,42 61,49 60,93 60,64 61,10 985 68.186.821
16/11/2023 59,20 61,00 +3,01% 58,97 61,24 60,48 60,88 61,00 1.600 109.157.132
14/11/2023 55,68 59,22 +7,30% 55,68 60,41 58,89 58,60 59,22 2.054 189.343.565
13/11/2023 56,70 55,19 -3,01% 55,19 56,70 55,68 55,19 55,76 957 70.737.403
10/11/2023 56,02 56,90 +3,53% 55,26 57,06 56,47 56,57 56,90 1.173 82.136.612
9/11/2023 55,95 54,96 -0,25% 54,95 56,16 55,71 54,96 55,41 1.032 95.171.794
8/11/2023 55,99 55,10 -1,06% 55,05 56,19 55,54 55,10 55,60 626 53.758.814
7/11/2023 53,75 55,69 +3,51% 53,70 55,69 54,91 55,00 55,69 2.242 81.068.244
6/11/2023 54,81 53,80 -2,00% 53,80 55,65 54,21 53,80 54,29 1.493 84.071.069
3/11/2023 52,98 54,90 +5,98% 52,98 55,37 54,66 54,90 55,24 1.449 141.061.725
1/11/2023 51,02 51,80 +2,17% 50,84 52,25 51,67 51,80 52,15 1.155 70.513.126
31/10/2023 50,01 50,70 +0,82% 50,01 51,34 50,89 50,70 50,99 610 49.627.167
30/10/2023 50,55 50,29 -0,42% 50,10 51,43 50,55 50,11 50,29 927 56.736.435
27/10/2023 52,21 50,50 -3,11% 50,34 52,24 51,14 50,42 50,50 932 45.104.925
26/10/2023 51,50 52,12 +1,20% 51,25 52,50 52,06 52,12 52,50 568 50.683.259
25/10/2023 52,61 51,50 -2,26% 51,25 52,61 51,67 51,44 51,50 683 39.224.138
24/10/2023 51,72 52,69 +1,91% 51,71 53,35 52,47 52,26 52,69 630 48.531.737
23/10/2023 50,75 51,70 +1,25% 50,20 52,52 51,65 51,70 51,80 993 76.594.566
20/10/2023 50,40 51,06 -1,03% 50,17 51,07 50,67 50,57 51,06 1.031 50.182.818
19/10/2023 50,95 51,59 +0,92% 50,56 51,85 51,33 51,20 51,59 905 58.539.605
18/10/2023 52,43 51,12 -4,25% 50,78 52,87 51,45 51,00 51,12 1.538 70.048.500
17/10/2023 52,40 53,39 +0,04% 52,40 53,78 53,01 52,90 53,39 919 58.690.377
16/10/2023 53,80 53,37 -0,65% 53,00 54,80 53,50 53,37 53,55 982 50.195.876
13/10/2023 55,72 53,72 -3,52% 53,72 55,97 54,33 53,72 55,19 1.124 60.705.429
11/10/2023 56,07 55,68 +0,69% 55,16 56,32 55,55 55,40 55,68 770 53.273.616
10/10/2023 54,75 55,30 +1,47% 54,75 56,32 55,52 55,30 56,33 660 46.806.801
9/10/2023 53,42 54,50 -0,69% 53,20 55,34 54,55 54,50 54,70 996 74.539.300
6/10/2023 55,37 54,88 -1,03% 53,44 55,37 54,36 54,88 55,00 870 78.447.853
5/10/2023 55,75 55,45 -0,43% 54,94 56,06 55,42 55,35 55,84 1.096 79.656.987
4/10/2023 55,10 55,69 +1,55% 55,10 56,04 55,60 55,45 55,69 955 76.600.197
3/10/2023 56,25 54,84 -2,78% 54,84 56,29 55,60 54,84 55,87 1.046 81.879.181
2/10/2023 58,52 56,41 -4,39% 56,29 58,52 56,84 56,41 56,49 1.609 74.933.995
29/9/2023 57,91 59,00 +3,06% 57,41 59,00 58,31 58,44 59,00 857 63.481.144
28/9/2023 56,16 57,25 +0,83% 55,75 57,40 56,68 57,25 57,37 869 69.177.851
27/9/2023 57,57 56,78 -1,15% 55,40 58,15 56,52 56,66 56,78 1.492 105.816.740
26/9/2023 57,87 57,44 -0,73% 56,64 57,87 57,29 57,01 57,44 1.067 90.869.531
25/9/2023 58,19 57,86 -0,58% 57,86 58,52 58,23 57,83 58,10 801 58.499.292
22/9/2023 58,53 58,20 -0,15% 57,80 58,89 58,27 58,00 58,20 789 50.008.781
21/9/2023 59,12 58,29 -2,21% 57,70 59,97 58,48 58,29 58,82 1.064 74.094.915
20/9/2023 60,19 59,61 -1,10% 59,61 61,10 60,60 59,61 59,94 961 100.754.764
19/9/2023 59,96 60,27 -0,20% 59,31 60,31 59,79 59,90 60,27 777 54.318.905
18/9/2023 60,30 60,39 +0,48% 59,94 61,14 60,38 60,00 60,39 1.203 66.443.686
15/9/2023 61,83 60,10 -2,51% 59,85 62,52 60,62 60,10 60,48 1.451 90.591.055
14/9/2023 62,92 61,65 -2,14% 61,25 63,00 61,69 61,65 61,79 952 60.222.821
13/9/2023 62,50 63,00 +1,61% 61,89 64,01 63,16 62,70 63,00 970 59.151.817
12/9/2023 61,26 62,00 +1,31% 60,93 62,49 61,98 61,85 62,00 758 51.687.132
11/9/2023 61,00 61,20 +1,29% 60,02 61,73 60,68 61,18 61,20 680 47.576.838
8/9/2023 60,59 60,42 -0,13% 60,00 61,05 60,42 60,35 60,42 882 50.503.404
6/9/2023 62,13 60,50 -2,76% 60,47 62,96 61,28 60,50 60,66 1.076 65.209.725
5/9/2023 63,34 62,22 -1,52% 61,94 63,35 62,41 62,22 62,50 882 51.364.705
4/9/2023 63,41 63,18 -0,35% 63,14 64,30 63,67 63,18 63,49 670 40.466.329
1/9/2023 62,93 63,40 +0,16% 62,41 64,50 63,75 63,40 63,83 1.274 65.017.402
31/8/2023 63,20 63,30 -0,60% 61,00 64,12 63,09 62,00 63,30 1.316 68.258.961
30/8/2023 64,19 63,68 -0,27% 63,09 64,19 63,63 63,30 63,68 689 52.729.581
29/8/2023 63,22 63,85 +1,54% 63,00 64,24 63,52 63,46 63,85 946 54.253.999
28/8/2023 63,03 62,88 -0,60% 62,13 63,30 62,62 62,70 62,88 1.203 50.516.068
25/8/2023 65,34 63,26 -3,27% 62,80 65,95 63,55 63,09 63,26 849 62.168.438
24/8/2023 66,80 65,40 -1,80% 65,40 66,80 65,82 65,40 65,98 597 34.292.814
23/8/2023 65,00 66,60 +3,10% 64,30 67,02 65,98 66,30 66,60 1.077 79.949.292
22/8/2023 62,88 64,60 +2,93% 62,80 64,76 63,85 64,00 64,60 910 70.263.441
21/8/2023 62,89 62,76 -0,54% 61,92 62,90 62,37 62,67 62,76 896 52.349.168
18/8/2023 62,39 63,10 +0,56% 62,00 63,58 62,94 63,06 63,10 1.173 66.389.799
17/8/2023 64,53 62,75 -1,65% 62,75 64,61 63,25 62,70 62,75 1.081 60.967.225
16/8/2023 64,69 63,80 -2,30% 63,80 66,03 64,76 63,80 64,20 853 63.160.558
15/8/2023 64,02 65,30 +1,73% 63,00 65,71 64,65 64,90 65,30 788 81.935.539
14/8/2023 66,55 64,19 -3,33% 63,88 66,60 64,99 64,18 64,19 1.463 81.573.963
11/8/2023 66,28 66,40 +0,21% 66,02 67,00 66,42 66,29 66,40 678 54.068.556
10/8/2023 67,00 66,26 -0,26% 66,26 68,08 67,07 66,26 66,67 1.043 53.806.046
9/8/2023 66,74 66,43 +0,11% 65,79 66,76 66,20 66,20 66,43 816 58.284.337
8/8/2023 66,10 66,36 +0,09% 65,40 66,55 66,19 66,36 66,60 757 54.264.003
7/8/2023 67,02 66,30 -0,82% 66,11 67,65 66,46 66,24 66,30 921 56.683.782
4/8/2023 66,99 66,85 -0,36% 66,17 68,01 67,11 66,75 66,85 1.137 83.815.377
3/8/2023 67,93 67,09 -0,77% 66,45 68,34 67,16 66,95 67,09 1.328 95.999.443
2/8/2023 67,26 67,61 +0,18% 66,61 67,84 67,24 67,39 67,61 1.015 75.095.649
1/8/2023 67,00 67,49 -0,10% 66,33 67,68 67,11 67,25 67,49 1.245 74.690.543
31/7/2023 67,10 67,56 +1,37% 66,43 67,57 66,97 66,90 67,56 1.477 100.526.452
28/7/2023 66,01 66,65 +0,74% 65,85 66,79 66,39 66,65 66,78 900 57.214.175
27/7/2023 67,99 66,16 -2,73% 65,75 68,88 66,75 66,07 66,16 1.985 88.050.492
26/7/2023 68,97 68,02 -0,23% 67,38 68,97 67,87 67,94 68,02 1.065 62.428.226
25/7/2023 70,57 68,18 -1,93% 68,08 70,84 68,88 68,13 68,18 1.530 102.575.498
24/7/2023 70,40 69,52 -1,59% 69,19 70,66 69,76 69,47 69,52 1.053 66.784.770
21/7/2023 70,12 70,64 +0,74% 69,09 70,95 70,36 70,40 70,64 1.150 70.741.268
20/7/2023 69,73 70,12 +0,96% 69,45 70,43 69,93 69,74 70,12 894 67.663.499
19/7/2023 69,52 69,45 +0,13% 67,73 69,77 68,72 69,09 69,45 1.095 77.187.083
18/7/2023 70,00 69,36 -0,12% 68,42 70,00 69,33 68,98 69,36 1.010 66.923.178
17/7/2023 69,03 69,44 +1,24% 68,06 69,64 68,87 69,44 69,65 1.135 70.569.406
14/7/2023 70,12 68,59 -2,31% 68,42 70,99 68,92 68,45 68,59 1.294 72.384.346
13/7/2023 70,71 70,21 +0,03% 69,78 71,33 70,50 70,18 70,21 1.293 83.029.815
12/7/2023 69,96 70,19 +1,18% 69,91 70,74 70,26 69,92 70,19 988 73.020.703
11/7/2023 69,44 69,37 -0,60% 67,56 69,44 68,63 69,10 69,37 1.285 68.556.037
10/7/2023 69,60 69,79 -0,61% 68,91 70,00 69,41 69,59 69,79 1.260 70.903.258
7/7/2023 69,47 70,22 +1,47% 69,20 70,73 70,07 69,77 70,22 1.318 79.854.730
6/7/2023 68,99 69,20 -1,00% 68,35 69,74 69,18 69,20 69,70 872 61.104.418
5/7/2023 68,86 69,90 +1,38% 67,95 70,27 69,52 69,90 69,98 1.449 92.658.521
4/7/2023 68,55 68,95 -0,43% 68,55 69,92 69,19 68,81 68,95 1.095 79.464.220
3/7/2023 69,10 69,25 +0,83% 67,71 69,35 68,84 68,92 69,25 1.542 87.062.382
30/6/2023 68,42 68,68 +1,07% 67,80 69,30 68,67 68,48 68,68 1.730 123.079.541
29/6/2023 66,01 67,95 +2,63% 66,01 67,95 67,49 67,43 67,95 1.058 80.147.073
28/6/2023 66,80 66,21 -0,53% 65,99 67,20 66,66 66,10 66,21 992 69.082.905
27/6/2023 67,47 66,56 -1,64% 65,02 67,47 66,00 66,55 66,56 1.292 82.172.151
26/6/2023 67,50 67,67 -0,06% 66,78 68,16 67,30 67,01 67,67 1.158 59.962.847
23/6/2023 67,83 67,71 -0,27% 67,02 68,49 67,83 67,37 67,71 894 76.210.795
22/6/2023 66,38 67,89 +0,73% 65,90 68,09 67,17 67,71 67,89 1.023 84.648.658
21/6/2023 67,11 67,40 +0,58% 66,25 67,40 66,84 67,29 67,40 853 59.983.628
20/6/2023 67,62 67,01 -0,95% 66,50 67,62 67,00 67,01 67,30 985 66.359.177
19/6/2023 65,07 67,65 +4,09% 64,60 67,65 66,72 67,33 67,65 1.308 105.546.038
16/6/2023 65,26 64,99 -2,06% 64,11 65,92 64,99 64,83 64,99 2.068 136.405.002
15/6/2023 67,15 66,36 -1,10% 66,36 67,65 67,15 66,36 66,77 1.178 78.859.832
14/6/2023 66,07 67,10 +2,19% 65,81 67,18 66,48 66,70 67,10 1.018 87.087.642
13/6/2023 67,65 65,66 -2,29% 65,28 67,65 66,44 65,66 65,70 1.291 81.631.590
12/6/2023 69,02 67,20 -0,68% 66,93 69,98 67,73 67,20 67,29 1.669 115.385.353
9/6/2023 68,92 67,66 0,00% 67,66 69,98 68,62 67,66 68,15 2.197 126.705.132
7/6/2023 67,74 67,66 -0,53% 66,78 68,88 67,87 67,66 67,78 1.345 100.434.297
6/6/2023 66,20 68,02 +2,36% 66,20 68,31 67,56 67,40 68,02 1.451 90.093.414
5/6/2023 66,20 66,45 +0,80% 65,60 66,78 66,25 66,45 66,50 1.271 84.972.524
2/6/2023 65,98 65,92 +0,52% 65,71 68,48 66,58 65,92 66,21 1.461 114.645.539
1/6/2023 62,47 65,58 +5,11% 62,35 66,00 64,12 65,50 65,58 1.602 83.590.627
31/5/2023 63,00 62,39 -1,02% 62,39 64,50 62,73 62,39 63,15 959 73.308.350
30/5/2023 64,15 63,03 -2,29% 62,76 65,30 63,77 63,03 64,00 1.004 83.044.347
29/5/2023 64,24 64,51 +0,44% 63,72 64,51 64,06 64,11 64,51 797 43.600.588
26/5/2023 64,62 64,23 +0,23% 63,32 65,89 64,46 64,23 64,55 956 75.432.619
25/5/2023 64,45 64,08 +2,33% 63,27 66,38 64,17 64,08 64,40 1.422 103.194.577
24/5/2023 63,00 62,62 -0,78% 61,99 63,54 62,55 62,62 62,67 967 72.079.953
23/5/2023 63,01 63,11 -0,11% 62,11 64,18 63,39 63,11 63,33 944 72.534.670
22/5/2023 63,31 63,18 +0,05% 63,03 64,69 63,77 63,18 63,60 1.025 81.453.848
19/5/2023 63,01 63,15 +0,21% 62,49 63,65 63,06 63,15 63,25 1.168 85.605.858
18/5/2023 62,00 63,02 +0,88% 61,73 63,10 62,41 62,64 63,02 1.063 75.502.103
17/5/2023 61,30 62,47 +2,90% 61,13 62,47 62,10 62,22 62,47 939 62.069.074
16/5/2023 60,87 60,71 -0,78% 59,99 62,61 61,70 60,71 61,02 981 93.806.372
15/5/2023 62,01 61,19 -0,81% 60,89 62,39 61,40 61,12 61,19 865 75.368.870
12/5/2023 61,94 61,69 -0,88% 61,06 62,50 61,83 61,53 61,69 929 61.885.098
11/5/2023 59,00 62,24 +3,73% 59,00 62,28 61,57 62,00 62,24 1.277 88.105.135
10/5/2023 58,82 60,00 +1,71% 58,82 60,36 59,81 60,00 60,34 1.033 67.801.782
9/5/2023 57,80 58,99 +1,71% 57,51 59,85 59,02 58,90 58,99 1.162 65.745.931
8/5/2023 58,90 58,00 -0,46% 57,87 59,39 58,47 58,00 58,35 975 70.555.817
5/5/2023 57,75 58,27 +1,16% 57,40 59,15 58,28 58,11 58,27 892 66.453.683
4/5/2023 57,11 57,60 +1,09% 56,68 58,38 57,50 57,60 57,94 846 69.001.997
3/5/2023 55,82 56,98 +1,75% 55,55 57,07 56,63 56,77 56,98 627 49.228.873
2/5/2023 57,73 56,00 -3,61% 55,71 57,73 56,33 55,70 56,00 1.383 70.914.075
28/4/2023 57,25 58,10 +1,22% 57,19 58,41 57,98 58,10 58,16 765 62.874.609
27/4/2023 56,76 57,40 +1,59% 56,57 57,66 57,29 57,40 57,55 701 47.924.342
26/4/2023 56,47 56,50 +0,55% 55,32 57,00 56,43 56,50 56,71 682 54.392.417
25/4/2023 56,00 56,19 -0,32% 54,83 56,50 56,10 56,10 56,19 791 68.011.087
24/4/2023 56,49 56,37 -0,55% 56,37 57,30 56,70 56,37 56,90 1.157 55.144.026
20/4/2023 54,85 56,68 +3,53% 54,83 56,68 56,07 56,23 56,68 814 50.789.147
19/4/2023 56,39 54,75 -3,83% 54,30 56,39 55,18 54,75 55,03 979 55.465.436
18/4/2023 57,88 56,93 -1,18% 56,39 58,01 56,99 56,72 56,93 828 63.361.518
17/4/2023 57,60 57,61 +0,05% 57,26 58,35 57,83 57,61 58,00 708 48.812.834
14/4/2023 57,90 57,58 -0,38% 56,83 58,36 57,65 57,33 57,58 842 64.560.248
13/4/2023 57,98 57,80 -0,62% 56,89 58,79 58,03 57,69 57,80 998 74.280.013
12/4/2023 57,16 58,16 +2,85% 57,00 60,04 58,52 58,14 58,16 1.553 128.342.203
11/4/2023 52,65 56,55 +8,37% 52,65 57,05 55,48 56,55 56,80 2.194 128.318.277
10/4/2023 52,29 52,18 -0,23% 51,73 52,96 52,21 52,01 52,18 693 47.613.923
6/4/2023 52,79 52,30 -0,93% 51,93 53,31 52,33 52,26 52,30 959 54.558.197
5/4/2023 53,19 52,79 -1,07% 52,23 53,89 52,89 52,29 52,79 754 55.005.284
4/4/2023 52,48 53,36 +1,66% 52,14 54,10 53,32 52,90 53,36 582 52.630.635
3/4/2023 53,00 52,49 -1,35% 51,70 53,39 52,16 52,02 52,49 1.089 62.951.790
31/3/2023 54,70 53,21 -2,67% 53,01 55,24 53,94 53,14 53,21 711 57.646.188
30/3/2023 53,97 54,67 +2,59% 53,67 57,10 55,46 54,67 54,99 1.381 101.299.819
29/3/2023 53,01 53,29 -0,21% 52,01 53,67 52,81 52,89 53,29 1.071 72.071.909
28/3/2023 51,90 53,40 +3,13% 49,45 53,55 52,73 53,40 53,56 1.226 69.041.691
27/3/2023 51,75 51,78 +0,82% 50,88 52,48 51,59 51,78 52,14 793 51.979.076
24/3/2023 50,23 51,36 +2,62% 50,00 51,56 50,84 51,30 51,36 845 61.280.561
23/3/2023 52,00 50,05 -4,27% 49,24 52,37 50,46 49,95 50,05 1.020 67.180.187
22/3/2023 51,71 52,28 +0,65% 51,44 53,27 52,26 51,90 52,28 601 46.068.337
21/3/2023 53,38 51,94 -2,00% 51,70 53,67 52,67 51,70 51,94 751 41.080.568
20/3/2023 53,75 53,00 -1,52% 52,42 54,20 52,97 52,95 53,17 797 54.360.745
17/3/2023 56,00 53,82 -3,86% 52,00 56,00 53,52 53,51 53,82 1.668 115.092.317
16/3/2023 52,99 55,98 +6,04% 52,52 56,22 55,03 55,51 55,98 1.808 135.622.692
15/3/2023 50,99 52,79 +0,80% 47,68 53,57 50,68 52,60 52,79 2.035 151.541.169
14/3/2023 54,82 52,37 -4,33% 52,37 55,02 53,58 52,37 52,70 1.019 63.913.078
13/3/2023 54,50 54,74 +0,64% 53,42 55,00 54,49 54,50 54,74 690 54.651.109
10/3/2023 55,69 54,39 -2,33% 54,39 55,89 54,93 54,39 55,00 654 53.692.369
9/3/2023 55,24 55,69 -0,75% 55,24 57,33 56,62 55,69 56,00 1.160 99.833.947
8/3/2023 53,40 56,11 +5,41% 53,40 56,43 55,50 55,65 56,11 1.103 87.884.438
7/3/2023 52,95 53,23 -0,65% 52,78 54,20 53,37 53,13 53,23 682 47.222.118
6/3/2023 52,95 53,58 +1,29% 52,32 54,16 53,44 53,35 53,58 1.126 63.419.693
3/3/2023 53,15 52,90 -0,92% 52,53 54,00 53,20 52,90 53,03 1.068 81.489.780
2/3/2023 53,00 53,39 +0,74% 52,61 54,50 53,48 53,14 53,39 727 52.676.515
1/3/2023 54,87 53,00 -5,19% 52,63 55,48 53,64 53,00 53,26 1.246 66.698.027
28/2/2023 54,82 55,90 +1,67% 54,80 56,20 55,78 55,48 55,90 820 70.028.852
27/2/2023 55,00 54,98 -0,58% 54,38 55,52 55,04 54,86 54,98 636 53.450.195
24/2/2023 55,28 55,30 +0,02% 54,37 55,45 54,83 54,84 55,30 736 53.003.279
23/2/2023 55,06 55,29 -0,72% 54,94 56,66 55,54 55,29 55,62 860 75.996.494
22/2/2023 57,42 55,69 -3,22% 54,68 57,42 55,57 55,20 55,69 837 55.710.856
17/2/2023 57,95 57,54 -1,20% 56,55 57,97 57,23 57,34 57,54 768 63.764.269
16/2/2023 56,70 58,24 +2,72% 55,00 58,45 57,03 58,21 58,24 720 64.570.583
15/2/2023 55,63 56,70 +2,03% 54,70 57,62 56,31 56,30 56,70 948 74.069.641
14/2/2023 56,92 55,57 -1,31% 55,14 57,32 55,82 55,36 55,57 868 54.099.099
13/2/2023 56,81 56,31 -1,59% 56,31 57,91 56,91 56,31 56,49 679 57.186.416
10/2/2023 56,95 57,22 +0,44% 56,10 57,28 56,60 56,50 57,22 674 50.891.702
9/2/2023 58,60 56,97 -2,75% 56,34 58,99 57,29 56,55 56,97 971 64.399.139
8/2/2023 57,98 58,58 +2,34% 57,24 58,66 58,02 58,26 58,58 859 60.863.983
7/2/2023 57,84 57,24 -0,81% 57,17 58,18 57,59 57,24 57,45 824 54.700.930
6/2/2023 58,20 57,71 -1,13% 56,99 58,63 57,49 57,58 57,71 871 59.399.934
3/2/2023 60,33 58,37 -3,25% 57,57 60,33 58,51 57,96 58,37 1.095 67.371.367
2/2/2023 58,50 60,33 +3,57% 58,25 60,87 60,06 59,98 60,33 1.204 91.190.208
1/2/2023 59,11 58,25 -2,23% 57,91 60,10 58,91 58,25 58,63 1.362 75.849.621
31/1/2023 58,59 59,58 +1,31% 58,31 59,82 59,22 59,27 59,58 898 74.664.424
30/1/2023 58,59 58,81 -0,83% 58,28 59,39 58,74 58,30 58,81 827 64.134.532
27/1/2023 59,33 59,30 +0,24% 58,57 59,49 58,95 58,56 59,30 792 57.811.673
26/1/2023 59,33 59,16 -0,03% 58,34 59,86 59,09 59,16 59,42 559 64.730.160
25/1/2023 58,35 59,18 +2,02% 57,04 59,60 58,49 59,18 59,55 1.338 82.011.295
24/1/2023 56,49 58,01 +2,69% 56,33 58,33 57,71 58,01 58,25 1.225 86.087.570
23/1/2023 55,29 56,49 +2,19% 55,09 57,25 56,52 56,39 56,49 1.174 108.451.260
20/1/2023 56,93 55,28 -2,38% 55,14 56,93 55,77 55,22 55,28 1.331 88.402.981
19/1/2023 57,48 56,63 -2,02% 56,08 58,04 57,22 56,63 57,03 1.091 95.595.521
18/1/2023 56,03 57,80 +3,68% 56,03 58,36 57,78 57,78 57,80 1.677 113.099.880
17/1/2023 54,02 55,75 +3,55% 53,87 55,77 55,16 55,65 55,75 1.327 89.553.276
16/1/2023 53,71 53,84 +0,54% 53,11 54,20 53,62 53,32 53,84 940 57.248.712
13/1/2023 54,90 53,55 -2,46% 52,81 55,07 53,33 53,55 53,83 1.083 69.624.381
12/1/2023 55,50 54,90 -0,02% 53,50 55,65 54,45 54,66 54,90 1.626 83.688.707
11/1/2023 53,60 54,91 +2,64% 53,09 55,61 54,13 54,91 55,40 1.713 107.577.452
10/1/2023 51,76 53,50 +2,77% 51,29 54,10 52,95 53,49 53,50 1.366 61.657.923
9/1/2023 50,64 52,06 -0,06% 50,41 52,80 51,90 51,50 52,06 1.024 74.625.287
6/1/2023 51,49 52,09 +1,60% 50,82 52,84 51,85 51,69 52,09 1.120 69.662.037
5/1/2023 50,49 51,27 +1,54% 50,49 51,92 51,12 51,00 51,27 1.420 50.580.153
4/1/2023 50,32 50,49 +0,66% 49,88 51,15 50,51 50,30 50,49 1.211 50.924.128
3/1/2023 51,18 50,16 -1,32% 49,63 51,41 50,59 50,04 50,16 1.528 71.851.177
2/1/2023 53,07 50,83 -3,95% 50,56 53,18 51,08 50,83 51,25 2.029 92.268.851
29/12/2022 54,33 52,92 -2,40% 52,83 55,83 53,78 52,92 53,85 1.289 69.165.985
28/12/2022 52,44 54,22 +4,23% 52,44 54,83 53,92 54,22 54,78 916 62.380.211
27/12/2022 55,23 52,02 -5,38% 51,95 55,97 52,68 52,02 52,70 1.044 61.562.961
26/12/2022 56,09 54,98 -2,52% 53,64 56,19 54,39 54,40 54,98 967 58.169.847
23/12/2022 54,33 56,40 +7,31% 53,34 56,65 55,77 55,51 56,40 901 59.919.793
22/12/2022 53,09 52,56 -0,55% 52,09 53,63 52,77 52,56 53,00 813 59.149.038
21/12/2022 54,67 52,85 -2,81% 52,67 54,99 53,37 52,85 53,17 1.160 75.910.038
20/12/2022 51,73 54,38 +4,80% 51,10 55,03 53,93 53,86 54,38 1.820 123.563.028
19/12/2022 49,66 51,89 +4,03% 49,23 51,97 51,17 51,54 51,89 1.266 66.958.790
16/12/2022 50,61 49,88 -1,60% 49,16 50,61 49,68 49,50 49,88 1.237 59.024.262
15/12/2022 50,20 50,69 +1,71% 49,24 51,60 50,69 50,49 50,69 1.240 75.497.787
14/12/2022 49,98 49,84 +1,28% 48,38 50,74 49,53 49,84 50,65 1.729 87.988.828
13/12/2022 51,96 49,21 -3,76% 49,21 53,89 50,99 49,21 49,98 1.837 91.921.762
12/12/2022 52,81 51,13 -2,65% 50,87 54,49 51,68 51,13 51,20 1.421 79.551.074
9/12/2022 54,00 52,52 -2,42% 52,52 54,40 53,47 52,52 53,13 631 37.804.637
8/12/2022 55,11 53,82 -3,36% 52,16 55,95 53,63 53,48 53,82 1.600 79.916.578
7/12/2022 56,37 55,69 +0,29% 55,58 57,07 56,31 55,52 55,69 749 65.374.664
6/12/2022 56,99 55,53 -1,42% 55,11 56,99 55,85 55,53 56,08 962 67.411.723
5/12/2022 58,71 56,33 -4,51% 55,95 58,82 56,97 56,05 56,33 1.309 75.281.384
2/12/2022 58,05 58,99 +1,36% 57,07 60,31 58,86 58,49 58,99 1.103 89.720.646
1/12/2022 57,69 58,20 -2,20% 57,69 59,69 58,73 58,00 58,20 1.496 102.424.749
30/11/2022 60,44 59,51 -1,44% 57,09 60,60 58,96 59,51 60,00 1.889 137.242.790
29/11/2022 58,96 60,38 +3,43% 58,26 61,50 60,19 60,02 60,38 1.048 72.003.926
28/11/2022 59,32 58,38 -2,65% 58,38 59,88 58,89 58,38 58,81 645 53.172.142
25/11/2022 60,76 59,97 -2,76% 58,20 61,55 59,31 58,50 59,97 922 69.376.086
24/11/2022 61,50 61,67 +3,61% 60,19 62,64 61,24 61,37 61,67 617 46.323.850
23/11/2022 60,02 59,52 -1,46% 58,12 60,50 59,06 59,00 59,52 967 76.524.938
22/11/2022 62,00 60,40 -1,63% 59,79 62,40 60,88 60,10 60,40 662 50.233.058
21/11/2022 59,80 61,40 +2,32% 59,80 62,61 61,51 61,30 61,40 914 67.340.227
18/11/2022 62,03 60,01 -0,81% 59,34 62,92 60,86 59,70 60,01 745 72.278.441
17/11/2022 59,98 60,50 +0,32% 57,40 61,54 58,47 60,50 61,30 2.209 153.476.358
16/11/2022 65,39 60,31 -8,23% 60,00 65,39 61,74 60,30 61,00 2.249 110.739.305
14/11/2022 64,34 65,72 +2,48% 64,00 66,50 65,37 65,14 65,72 1.249 89.192.873
11/11/2022 64,94 64,13 -1,61% 63,00 65,62 64,57 64,13 64,64 1.458 110.873.153
10/11/2022 70,18 65,18 -7,15% 64,01 70,18 65,81 65,00 65,18 2.156 123.979.493
9/11/2022 71,33 70,20 -1,75% 69,62 72,14 71,04 69,60 70,20 916 76.157.169
8/11/2022 71,27 71,45 +0,03% 68,63 72,34 71,00 70,95 71,84 1.124 98.726.566
7/11/2022 73,49 71,43 -2,46% 70,55 73,90 71,78 71,00 71,43 1.122 106.799.893
4/11/2022 73,00 73,23 +0,87% 72,70 74,11 73,59 73,23 73,51 1.958 153.507.347
3/11/2022 69,72 72,60 +3,08% 68,61 72,78 71,57 71,65 72,60 2.259 161.742.168
1/11/2022 71,27 70,43 -0,10% 69,17 71,96 70,61 70,16 70,43 2.845 213.447.638
31/10/2022 65,34 70,50 +5,54% 65,34 70,72 69,14 70,16 70,50 2.437 197.957.384
28/10/2022 66,19 66,80 0,00% 66,02 67,28 66,71 66,76 66,80 964 82.056.925
27/10/2022 63,74 66,80 +5,55% 63,74 67,75 65,93 66,53 66,80 791 79.481.706
26/10/2022 65,79 63,29 -3,37% 62,98 66,39 64,37 63,22 63,29 1.240 88.939.334
25/10/2022 67,75 65,50 -3,24% 65,50 67,75 66,56 65,50 66,09 1.211 83.304.011
24/10/2022 67,33 67,69 -0,92% 66,22 68,74 67,91 67,25 67,69 847 86.654.809
21/10/2022 67,39 68,32 +1,23% 66,61 68,66 67,56 68,32 68,46 1.097 82.048.703
20/10/2022 69,52 67,49 -2,43% 67,31 69,70 68,28 67,45 67,49 1.040 89.670.597
19/10/2022 67,01 69,17 +2,05% 67,01 69,60 68,44 69,17 69,50 1.740 130.195.468
18/10/2022 66,79 67,78 +1,92% 66,18 68,13 67,36 67,55 67,78 1.320 112.774.386
17/10/2022 64,89 66,50 +2,51% 64,60 66,90 66,32 66,20 66,50 1.498 94.198.013
14/10/2022 65,68 64,87 -1,73% 64,05 66,29 65,34 64,70 64,87 743 76.717.320
13/10/2022 65,73 66,01 -0,05% 64,22 66,80 65,77 66,01 66,33 1.235 87.121.002
11/10/2022 65,34 66,04 +1,48% 64,80 66,60 65,81 65,93 66,04 897 84.722.622
10/10/2022 64,98 65,08 +0,99% 64,65 65,87 65,26 65,07 65,38 1.019 74.627.372
7/10/2022 66,67 64,44 -3,68% 64,21 66,67 65,19 64,44 64,79 1.376 89.790.717
6/10/2022 66,01 66,90 +1,29% 65,19 67,75 66,98 66,87 66,90 2.110 174.414.620
5/10/2022 65,65 66,05 +0,53% 65,25 66,49 65,76 65,66 66,05 2.026 171.459.809
4/10/2022 66,61 65,70 +1,86% 62,75 67,52 66,32 65,70 66,09 2.514 268.659.961
3/10/2022 64,03 64,50 +5,76% 63,00 66,70 64,33 64,50 64,52 3.677 297.118.777
30/9/2022 59,44 60,99 +2,69% 58,44 62,54 60,88 60,82 60,99 1.042 83.284.075
29/9/2022 59,00 59,39 -2,30% 58,84 59,76 59,23 59,22 59,39 657 52.388.707
28/9/2022 61,00 60,79 -0,64% 59,86 61,80 60,43 60,22 60,79 1.074 74.473.968
27/9/2022 61,94 61,18 -1,15% 60,76 63,45 61,77 61,11 61,18 1.143 105.733.110
26/9/2022 64,49 61,89 -4,12% 61,78 64,50 62,73 61,89 62,42 1.005 72.395.631
23/9/2022 64,59 64,55 -1,01% 63,63 65,20 64,04 64,55 64,57 1.198 108.831.340
22/9/2022 64,45 65,21 +3,77% 63,13 65,38 64,31 65,00 65,21 1.568 117.587.061
21/9/2022 64,19 62,84 -2,18% 62,73 64,49 63,67 62,84 63,21 1.094 87.749.821
20/9/2022 63,63 64,24 +1,61% 62,84 64,24 63,66 64,20 64,24 1.581 101.833.361
19/9/2022 61,66 63,22 +2,55% 61,10 63,83 62,79 63,22 63,41 1.035 91.612.934
16/9/2022 62,00 61,65 -1,04% 61,31 62,28 61,74 61,65 62,27 629 60.666.834
15/9/2022 64,02 62,30 -2,34% 61,88 64,44 62,56 62,30 62,60 936 84.615.980
14/9/2022 63,69 63,79 +0,63% 62,74 63,95 63,56 63,45 63,79 921 71.405.519
13/9/2022 63,99 63,39 -2,27% 62,89 64,37 63,56 63,38 63,39 952 90.622.317
12/9/2022 63,25 64,86 +2,53% 62,93 65,93 65,04 64,86 64,90 2.236 227.339.946
9/9/2022 62,10 63,26 +1,75% 62,10 63,85 63,32 63,26 63,30 1.606 140.413.047
8/9/2022 61,85 62,17 +0,53% 60,94 62,35 61,66 61,80 62,17 1.060 96.204.846
6/9/2022 63,01 61,84 -3,19% 61,02 63,03 61,72 61,32 61,84 1.641 109.862.311
5/9/2022 63,72 63,88 +1,96% 62,56 64,23 63,36 63,77 63,88 1.665 171.122.657
2/9/2022 63,02 62,65 +0,24% 62,29 63,68 63,11 62,44 62,65 2.225 233.436.702
1/9/2022 61,98 62,50 +3,29% 60,51 63,00 61,87 62,50 62,85 2.271 237.086.236
31/8/2022 62,56 60,51 -2,25% 60,51 62,56 61,45 60,51 60,74 1.050 113.755.070
30/8/2022 61,97 61,90 +1,13% 61,90 64,01 62,81 61,61 61,90 1.761 186.829.197
29/8/2022 60,98 61,21 -0,60% 60,16 62,04 61,54 61,21 61,32 1.172 142.689.224
26/8/2022 63,02 61,58 -3,02% 61,35 63,50 62,16 61,50 61,58 1.805 181.837.400
25/8/2022 64,10 63,50 -0,80% 63,18 64,65 63,72 63,50 63,65 2.359 223.454.905
24/8/2022 62,50 64,01 +1,25% 62,50 64,40 63,96 64,01 64,08 2.378 247.915.262
23/8/2022 62,02 63,22 +2,40% 62,02 63,81 62,99 63,22 63,50 1.247 106.474.062
22/8/2022 62,03 61,74 -1,25% 61,45 62,55 61,87 61,74 62,05 858 73.789.627
19/8/2022 63,50 62,52 -2,33% 62,34 63,70 63,01 62,40 62,52 1.168 95.598.450
18/8/2022 63,72 64,01 +0,68% 63,20 64,19 63,89 63,68 64,01 2.340 188.450.119
17/8/2022 62,97 63,58 +0,95% 62,58 64,30 63,77 63,58 63,80 3.012 268.585.890
16/8/2022 63,76 62,98 -2,13% 62,45 64,27 63,01 62,51 62,98 1.811 150.828.672
15/8/2022 63,05 64,35 +1,18% 61,90 64,35 63,59 64,30 64,35 3.132 261.974.290
12/8/2022 62,90 63,60 +1,00% 59,97 63,91 61,76 62,66 63,60 2.579 232.522.752
11/8/2022 64,21 62,97 -1,01% 62,27 64,67 63,17 62,82 62,97 2.332 200.772.827
10/8/2022 62,20 63,61 +2,93% 62,04 64,67 63,78 63,61 63,90 1.870 133.425.053
9/8/2022 63,53 61,80 -2,45% 61,31 64,37 62,50 61,45 61,80 1.656 125.925.160
8/8/2022 62,38 63,35 +1,96% 62,15 63,70 63,13 63,30 63,35 2.270 154.790.248
5/8/2022 61,97 62,13 -0,19% 61,36 63,35 62,67 62,13 62,26 2.893 199.177.346
4/8/2022 59,69 62,25 +4,83% 59,39 62,49 61,78 62,21 62,25 2.821 189.727.919
3/8/2022 57,30 59,38 +3,54% 56,93 59,49 58,16 59,20 59,38 1.840 136.414.012
2/8/2022 57,19 57,35 +0,42% 56,88 57,68 57,27 57,02 57,35 2.205 186.835.241
1/8/2022 57,50 57,11 -1,48% 56,81 57,79 57,33 56,93 57,11 1.536 80.912.072
29/7/2022 57,30 57,97 +0,80% 56,81 58,41 57,39 57,73 57,98 790 61.426.603
28/7/2022 57,15 57,51 -0,05% 57,05 58,20 57,64 57,30 57,51 954 63.704.101
27/7/2022 54,98 57,54 +5,08% 54,96 57,67 56,69 57,54 57,65 1.445 91.017.691
26/7/2022 56,27 54,76 -2,39% 54,63 56,80 55,15 54,76 55,11 701 44.282.056
25/7/2022 56,00 56,10 +1,45% 55,75 57,30 56,50 56,10 56,52 1.107 81.921.225
22/7/2022 55,00 55,30 +0,73% 54,40 56,10 55,21 55,30 55,50 852 68.176.108
21/7/2022 53,80 54,90 +1,95% 52,51 54,90 53,97 54,43 54,90 919 73.350.315
20/7/2022 54,39 53,85 -1,30% 53,83 54,93 54,21 53,85 54,29 881 73.621.144
19/7/2022 53,61 54,56 +0,42% 53,61 55,00 54,37 53,96 54,56 1.383 82.963.545
18/7/2022 54,42 54,33 -0,39% 54,11 56,17 55,25 54,31 54,33 926 65.835.241
15/7/2022 54,65 54,54 +0,44% 53,61 55,28 54,41 54,14 54,54 690 46.141.111
14/7/2022 54,62 54,30 -1,79% 54,10 55,17 54,60 54,30 54,65 1.007 84.821.172
13/7/2022 53,97 55,29 +2,39% 53,30 55,34 54,61 55,00 55,29 863 80.159.855
12/7/2022 54,15 54,00 -0,18% 53,20 54,49 53,74 54,00 54,14 956 84.921.141
11/7/2022 55,60 54,10 -2,54% 53,85 55,60 54,47 54,10 54,27 1.055 53.585.652
8/7/2022 56,09 55,51 -1,00% 55,15 57,01 56,34 55,51 55,79 1.684 116.257.173
7/7/2022 53,50 56,07 +5,00% 53,50 56,07 55,10 56,07 56,17 2.119 125.020.133
6/7/2022 51,90 53,40 +2,69% 51,14 54,21 53,02 53,02 53,40 1.952 195.082.434
5/7/2022 52,52 52,00 -1,52% 51,00 52,52 51,71 52,00 52,03 1.108 65.832.701
4/7/2022 53,37 52,80 -1,22% 52,53 54,35 53,24 52,55 52,80 1.449 84.506.970
1/7/2022 52,26 53,45 +2,14% 52,10 53,45 52,90 52,69 53,45 1.483 83.980.639
30/6/2022 51,92 52,33 +0,63% 51,22 52,81 52,21 52,24 52,33 702 60.111.590
29/6/2022 51,89 52,00 +0,66% 50,00 52,79 51,87 51,69 52,00 569 43.444.952
28/6/2022 52,12 51,66 -0,29% 50,82 53,00 51,75 51,66 51,78 762 56.538.479
27/6/2022 51,08 51,81 +3,15% 50,29 52,47 51,57 51,81 52,10 425 27.893.014
24/6/2022 51,16 50,23 -1,53% 48,73 51,65 49,82 50,23 50,70 805 49.768.027
23/6/2022 50,74 51,01 +1,55% 50,46 53,02 51,29 51,01 51,20 5.692 626.330.933
22/6/2022 49,72 50,23 +0,80% 49,20 50,75 50,20 50,23 50,65 497 35.893.818
21/6/2022 50,13 49,83 +0,06% 49,19 50,87 49,86 49,66 49,83 532 26.242.739
20/6/2022 50,99 49,80 -1,35% 49,26 51,39 49,95 49,80 49,90 451 25.957.949
17/6/2022 51,55 50,48 -1,98% 49,61 51,55 50,21 50,00 50,48 813 46.757.695
15/6/2022 50,02 51,50 +4,59% 49,27 52,40 51,07 51,34 51,50 795 60.271.623
14/6/2022 48,57 49,24 +1,11% 48,57 50,33 49,63 48,80 49,24 776 51.676.470
13/6/2022 51,50 48,70 -5,80% 48,54 51,80 49,47 48,70 49,00 917 52.792.675
10/6/2022 53,01 51,70 -2,45% 51,50 53,01 51,78 51,70 51,85 555 40.513.259
9/6/2022 52,06 53,00 +2,16% 51,82 53,70 53,08 52,47 53,00 495 41.128.006
8/6/2022 53,53 51,88 -2,85% 51,81 53,54 52,36 51,88 51,99 728 42.821.475
7/6/2022 53,02 53,40 -0,19% 52,26 54,03 53,32 53,20 53,40 615 43.680.612
6/6/2022 54,83 53,50 -1,85% 53,43 54,83 53,86 53,50 53,90 549 38.692.355
3/6/2022 56,00 54,51 -3,02% 54,36 57,55 55,43 54,51 55,15 711 42.771.413
2/6/2022 57,52 56,21 -2,23% 55,97 58,48 56,82 56,21 56,50 958 60.518.707
1/6/2022 57,87 57,49 -0,10% 57,11 58,40 57,75 57,18 57,49 919 49.443.631
31/5/2022 57,98 57,55 +0,72% 56,62 58,17 57,44 57,55 57,80 689 42.795.577
30/5/2022 58,43 57,14 -2,04% 56,82 59,05 57,68 56,93 57,14 767 42.873.404
27/5/2022 57,80 58,33 +1,13% 57,61 58,67 58,18 58,33 58,39 694 36.049.565
26/5/2022 56,91 57,68 +1,21% 56,90 58,45 57,77 57,68 58,00 1.094 55.264.952
25/5/2022 55,50 56,99 +2,87% 54,36 57,19 55,91 56,72 56,99 916 111.863.848
24/5/2022 55,01 55,40 -1,07% 53,90 55,75 54,81 55,40 55,50 738 48.437.422
23/5/2022 55,11 56,00 +1,78% 55,11 57,11 56,44 56,00 56,30 892 76.308.542
20/5/2022 54,91 55,02 +0,84% 54,84 55,95 55,22 55,02 55,48 590 39.611.231
19/5/2022 56,20 54,56 -1,34% 54,37 56,20 54,92 54,56 55,17 650 74.019.328
18/5/2022 56,99 55,30 -2,40% 55,02 56,99 55,58 55,05 55,30 476 33.558.659
17/5/2022 56,62 56,66 +0,84% 56,19 57,58 56,75 56,65 56,93 1.084 131.898.098
16/5/2022 56,52 56,19 -0,58% 55,46 56,60 56,08 55,60 56,19 606 40.223.953
13/5/2022 55,90 56,52 +2,11% 55,05 56,69 56,07 56,35 56,52 760 75.673.426
12/5/2022 53,92 55,35 +3,07% 53,00 55,54 54,69 54,98 55,35 776 74.176.393
11/5/2022 52,02 53,70 +1,90% 51,86 54,61 53,70 53,70 54,03 771 85.142.962
10/5/2022 51,50 52,70 +1,82% 51,15 53,62 52,39 52,70 53,14 864 54.359.122
9/5/2022 51,31 51,76 -0,46% 51,26 52,95 51,91 51,60 51,76 1.005 67.553.302
6/5/2022 52,51 52,00 -1,98% 51,52 53,25 52,08 51,83 52,00 1.385 47.957.772
5/5/2022 54,56 53,05 -3,35% 51,80 54,56 52,65 52,60 53,05 1.111 84.790.949
4/5/2022 52,60 54,89 +4,71% 51,00 55,17 52,90 54,39 54,89 965 59.477.380
3/5/2022 51,99 52,42 +2,40% 51,70 53,88 52,90 52,30 52,42 1.970 113.027.751
2/5/2022 52,98 51,19 -3,42% 50,95 52,98 51,42 51,19 51,80 1.700 84.342.930
29/4/2022 54,87 53,00 -3,37% 53,00 56,00 54,48 53,00 53,60 899 91.150.703
28/4/2022 53,81 54,85 +1,97% 53,38 55,26 54,41 54,45 54,85 543 52.392.978
27/4/2022 53,50 53,79 +1,49% 53,50 54,90 54,14 53,52 53,79 653 56.544.648
26/4/2022 55,13 53,00 -3,65% 53,00 55,79 53,85 53,00 53,85 712 50.320.658
25/4/2022 55,52 55,01 -1,77% 54,71 55,78 55,29 55,01 55,79 767 75.303.083
22/4/2022 58,75 56,00 -3,45% 55,57 58,78 56,59 56,00 56,30 646 40.060.545
20/4/2022 58,38 58,00 -0,51% 57,87 59,13 58,31 57,87 58,00 887 43.583.838
19/4/2022 58,00 58,30 +1,98% 56,62 58,99 58,01 58,30 58,61 1.676 72.663.203
18/4/2022 57,02 57,17 -0,07% 57,00 57,88 57,38 57,17 57,78 2.393 62.994.858
14/4/2022 57,09 57,21 -0,50% 56,70 57,64 57,17 56,71 57,21 3.853 101.336.163
13/4/2022 58,98 57,50 -0,86% 57,11 58,98 57,85 57,50 57,91 718 74.926.451
12/4/2022 58,90 58,00 +0,83% 57,63 59,56 58,45 57,77 58,00 641 45.599.202
11/4/2022 56,93 57,52 -7,23% 56,70 59,00 57,50 57,52 58,21 793 63.917.854
8/4/2022 58,21 57,95 -0,69% 56,70 58,21 57,45 57,54 57,95 692 43.174.005
7/4/2022 58,90 58,35 -1,57% 57,81 58,90 58,28 58,02 58,35 857 79.733.440
6/4/2022 60,22 59,28 -2,95% 58,56 60,90 59,54 58,58 59,28 982 68.696.171
5/4/2022 61,83 61,08 -1,32% 60,66 62,44 61,43 60,75 61,08 1.226 128.781.530
4/4/2022 62,34 61,90 -0,43% 61,83 62,77 62,21 61,82 61,90 993 66.835.285
1/4/2022 61,57 62,17 +1,54% 61,46 63,01 62,22 62,17 62,42 1.833 83.693.451
31/3/2022 61,60 61,23 -0,26% 60,80 62,18 61,32 60,91 61,23 1.192 97.066.189
30/3/2022 62,04 61,39 0,00% 60,91 62,90 61,66 61,39 61,79 573 38.427.001
29/3/2022 62,01 62,00 +0,99% 61,33 63,67 62,56 61,73 62,00 1.041 73.816.364
28/3/2022 61,47 61,39 +0,49% 60,61 61,89 61,24 61,39 61,50 623 41.020.034
25/3/2022 59,49 61,09 +3,02% 58,40 61,45 60,67 60,70 61,09 1.336 131.380.906
24/3/2022 57,98 59,30 +3,49% 57,27 59,36 58,63 59,30 59,37 966 54.211.936
23/3/2022 57,41 57,30 -0,35% 56,20 57,92 57,06 57,30 57,50 903 83.131.913
22/3/2022 55,58 57,50 +4,17% 55,55 58,01 56,97 57,50 57,52 1.070 73.427.255
21/3/2022 56,32 55,20 -2,56% 54,80 56,32 55,40 55,20 55,48 996 94.757.347
18/3/2022 55,02 56,65 +3,64% 53,00 56,76 55,55 55,81 56,65 1.618 81.511.021
17/3/2022 53,61 54,66 +1,24% 52,71 54,98 53,91 54,66 54,81 4.756 107.797.190
16/3/2022 53,32 53,99 +2,43% 52,59 54,60 53,41 53,62 53,99 965 62.310.248
15/3/2022 54,16 52,71 -1,13% 52,56 54,58 53,27 52,71 53,99 1.027 76.026.560
14/3/2022 54,00 53,31 +0,19% 53,31 55,21 53,88 53,31 53,72 663 50.079.707
11/3/2022 54,99 53,21 -3,50% 53,21 55,70 54,40 53,21 54,05 787 77.639.053
10/3/2022 56,12 55,14 -1,54% 53,51 56,45 54,76 55,14 55,30 622 46.368.930
9/3/2022 51,78 56,00 +8,32% 51,78 56,00 54,95 55,22 56,00 1.113 116.898.029
8/3/2022 51,25 51,70 +1,10% 50,00 52,68 51,08 51,70 52,23 884 50.250.853
7/3/2022 52,99 51,14 -3,67% 50,66 52,99 51,59 50,60 51,14 1.592 123.544.272
4/3/2022 55,59 53,09 -3,58% 52,67 55,73 53,74 53,09 53,22 1.859 87.887.613
3/3/2022 57,99 55,06 -2,72% 55,00 57,99 56,63 55,06 55,46 3.301 253.012.393
2/3/2022 57,52 56,60 -1,86% 56,13 58,50 56,83 56,27 56,60 3.046 214.172.780
25/2/2022 58,36 57,67 -1,59% 56,66 59,42 57,67 56,92 57,67 1.186 112.192.429
24/2/2022 57,50 58,60 +0,34% 55,86 58,61 57,05 57,76 58,60 1.192 83.079.999
23/2/2022 59,76 58,40 -4,87% 57,60 59,76 58,53 58,01 58,70 1.735 149.182.195
22/2/2022 59,40 61,39 +6,21% 58,16 62,05 60,88 61,10 61,39 2.008 124.684.627
21/2/2022 58,57 57,80 -1,53% 57,71 59,40 58,46 57,80 58,37 593 45.962.768
18/2/2022 59,42 58,70 -1,16% 58,04 60,06 58,80 0,00 0,00 754 58.028.904
17/2/2022 60,24 59,39 -1,39% 58,38 60,50 59,30 58,80 59,39 1.140 91.859.893
16/2/2022 60,23 60,23 +0,05% 58,76 61,31 59,69 59,62 60,23 1.186 66.308.878
15/2/2022 58,62 60,20 +2,75% 58,62 61,01 60,30 60,20 60,58 1.570 130.513.695
14/2/2022 57,90 58,59 +1,03% 57,35 59,57 58,67 58,43 58,59 1.332 92.349.130
11/2/2022 56,57 57,99 +1,52% 56,55 58,40 57,48 56,84 57,99 1.108 72.053.913
10/2/2022 57,29 57,12 +0,30% 56,40 57,30 56,82 56,42 57,12 854 50.078.576
9/2/2022 57,68 56,95 +2,12% 56,23 58,00 56,98 56,22 56,95 766 67.335.046
8/2/2022 55,50 55,77 -0,38% 54,54 56,50 55,57 55,77 56,48 619 57.255.849
7/2/2022 56,67 55,98 -2,63% 55,44 57,52 56,14 55,98 56,40 1.017 93.093.209
4/2/2022 57,52 57,49 +0,45% 55,20 57,90 56,37 57,35 57,49 1.147 84.585.668
3/2/2022 58,79 57,23 -2,67% 57,22 59,72 58,14 57,23 57,83 1.512 123.807.263
2/2/2022 58,80 58,80 0,00% 57,21 59,50 58,54 58,08 58,80 2.351 190.967.474
1/2/2022 58,80 58,80 -0,15% 57,83 59,38 58,50 58,80 58,97 3.514 330.692.299
31/1/2022 57,43 58,89 +2,03% 57,36 59,05 58,52 58,55 58,89 2.004 134.733.984
28/1/2022 57,49 57,72 -0,48% 56,03 58,00 57,33 57,25 57,72 805 56.557.191
27/1/2022 58,30 58,00 +0,61% 57,68 59,25 58,40 58,00 58,27 896 103.165.721
26/1/2022 56,02 57,65 +3,46% 56,02 59,49 58,58 57,65 58,18 1.625 112.658.326
25/1/2022 53,51 55,72 +4,54% 53,03 56,44 54,67 55,70 55,72 4.486 917.456.104
24/1/2022 54,51 53,30 -2,56% 53,15 54,70 53,64 53,22 53,30 702 52.472.869
21/1/2022 54,13 54,70 +1,30% 52,88 55,04 54,49 54,70 55,09 1.177 110.216.975
20/1/2022 49,69 54,00 +8,56% 49,20 55,58 54,68 53,84 54,00 4.912 612.811.932
19/1/2022 49,70 49,74 -0,16% 49,56 51,30 50,28 49,74 49,99 6.490 169.028.978
18/1/2022 50,02 49,82 -1,13% 48,23 50,14 49,03 49,22 49,82 1.820 434.877.636
17/1/2022 51,25 50,39 -1,20% 48,99 51,26 50,44 50,39 50,90 6.227 543.566.102
14/1/2022 49,40 51,00 +3,70% 49,10 51,33 50,53 51,00 51,27 799 61.329.455
13/1/2022 49,62 49,18 -0,45% 48,30 49,70 49,14 49,18 49,36 816 66.882.507
12/1/2022 49,22 49,40 +0,35% 48,76 49,84 49,40 49,40 49,61 1.139 53.664.227
11/1/2022 48,09 49,23 +1,82% 48,09 49,73 49,03 49,10 49,23 1.106 79.223.932
10/1/2022 49,20 48,35 -3,28% 47,20 49,20 48,24 48,35 48,39 1.206 98.667.559
7/1/2022 50,44 49,99 -0,60% 49,00 50,60 49,84 49,80 49,99 760 60.654.282
6/1/2022 49,47 50,29 +1,70% 49,00 50,57 49,93 49,68 50,29 1.064 66.098.972
5/1/2022 51,69 49,45 -2,75% 48,47 51,80 50,41 49,45 49,92 4.247 138.049.607
4/1/2022 51,06 50,85 -0,33% 50,03 51,44 50,70 50,85 51,20 4.731 186.798.124
3/1/2022 52,80 51,02 -6,91% 50,45 53,44 51,10 50,88 51,02 6.109 505.036.954
23/12/2021 55,62 54,81 -2,02% 53,45 55,76 54,37 54,43 54,81 1.153 89.138.706
22/12/2021 55,52 55,94 -0,57% 55,05 56,22 55,43 55,33 55,94 567 67.499.661
21/12/2021 56,78 56,26 -0,07% 54,35 56,97 55,42 55,78 56,26 994 78.468.845
20/12/2021 54,89 56,30 -1,14% 54,01 56,38 55,26 56,00 56,30 1.678 160.931.461
17/12/2021 59,75 56,95 -5,96% 55,75 59,75 57,76 56,75 56,95 1.951 697.212.279
16/12/2021 60,02 60,56 +1,73% 58,26 61,21 59,63 60,43 60,56 3.909 1.333.092.723
15/12/2021 57,51 59,53 +2,78% 57,04 61,11 59,50 59,33 59,53 1.349 180.040.021
14/12/2021 57,45 57,92 +1,24% 57,21 58,44 57,70 57,45 57,92 513 49.375.026
13/12/2021 58,26 57,21 +0,37% 56,00 58,66 57,55 57,21 57,99 670 72.810.434
10/12/2021 55,24 57,00 +2,89% 55,24 58,25 57,24 56,60 57,00 611 62.050.931
9/12/2021 56,06 55,40 -1,53% 54,12 56,64 55,34 54,90 55,40 482 48.490.915
8/12/2021 54,05 56,26 +4,17% 53,07 56,26 54,99 55,45 56,26 585 62.396.768
7/12/2021 56,00 54,01 -1,03% 53,08 56,00 53,84 53,90 54,01 853 79.385.634
6/12/2021 55,30 54,57 +0,37% 54,40 56,51 55,03 54,57 55,22 626 67.921.914
3/12/2021 53,82 54,37 +0,13% 53,82 56,95 55,34 54,37 55,30 697 71.456.392
2/12/2021 52,00 54,30 +6,49% 51,00 54,30 52,86 53,25 54,30 751 87.345.763
1/12/2021 51,53 50,99 -0,41% 50,23 52,24 51,25 50,93 50,99 1.504 91.831.538
30/11/2021 53,24 51,20 -1,77% 49,67 53,24 50,78 50,52 51,20 1.165 69.151.172
29/11/2021 53,01 52,12 -1,85% 51,90 53,50 52,37 52,12 52,75 608 80.046.160
26/11/2021 53,02 53,10 -1,58% 51,59 53,27 52,39 52,53 53,10 461 49.443.455
25/11/2021 53,05 53,95 +2,59% 53,05 54,50 54,07 53,95 54,14 504 45.403.919
24/11/2021 52,82 52,59 -0,79% 52,04 53,88 53,02 52,59 52,75 575 51.662.744
23/11/2021 52,77 53,01 +0,21% 51,71 53,57 52,56 53,01 53,20 717 81.724.850
22/11/2021 54,03 52,90 -1,56% 52,10 54,84 53,26 52,70 52,90 708 63.279.835
19/11/2021 52,65 53,74 +2,54% 51,48 54,42 53,80 53,74 54,40 696 66.454.045
18/11/2021 51,62 52,41 +3,03% 51,45 53,50 52,48 52,41 52,88 644 62.178.957
17/11/2021 50,95 50,87 -0,53% 50,26 52,06 51,11 50,87 51,00 661 55.057.830
16/11/2021 52,52 51,14 -0,33% 50,42 52,85 51,15 50,95 51,14 590 55.396.404
12/11/2021 53,14 51,31 -4,33% 51,31 53,66 51,99 51,31 51,78 627 54.540.676
11/11/2021 50,52 53,63 +7,02% 50,52 55,16 53,93 53,40 53,63 1.262 141.600.785
10/11/2021 50,17 50,11 +1,03% 48,62 51,57 50,68 50,11 51,01 964 81.004.740
9/11/2021 48,50 49,60 +2,27% 48,50 50,36 49,67 49,52 49,60 1.061 66.665.179
8/11/2021 50,10 48,50 -3,37% 48,22 50,10 48,83 48,50 49,03 1.439 56.632.492
5/11/2021 48,26 50,19 +3,78% 48,26 50,55 49,93 49,93 50,19 722 65.192.065
4/11/2021 48,90 48,36 -1,67% 47,64 49,81 48,51 48,09 48,36 891 64.378.282
3/11/2021 45,09 49,18 +6,94% 45,09 49,18 47,70 48,57 49,18 989 77.132.931
1/11/2021 45,72 45,99 +1,10% 45,24 46,60 45,76 45,89 45,99 679 51.392.852
29/10/2021 46,11 45,49 -1,60% 44,93 46,99 45,40 45,30 45,49 892 63.872.500
28/10/2021 46,51 46,23 -0,41% 45,79 47,50 46,56 46,23 46,43 684 55.236.561
27/10/2021 45,75 46,42 +2,36% 45,35 46,98 46,16 46,38 46,50 660 60.114.397
26/10/2021 48,38 45,35 -7,45% 45,10 48,99 46,67 45,35 45,60 1.041 74.935.373
25/10/2021 48,44 49,00 +2,42% 47,76 49,38 48,75 49,00 49,12 787 56.758.333
22/10/2021 49,44 47,84 -2,72% 46,50 49,44 47,81 47,84 48,40 1.295 103.805.118
21/10/2021 50,76 49,18 -5,35% 48,95 51,30 49,96 49,18 49,58 1.129 85.970.901
20/10/2021 53,70 51,96 -3,06% 51,72 54,08 52,42 51,96 51,99 1.028 67.522.933
19/10/2021 55,91 53,60 -4,35% 52,73 55,91 53,93 53,56 53,60 1.123 97.280.428
18/10/2021 56,12 56,04 -1,68% 55,00 56,77 55,94 56,04 56,40 705 57.799.580
15/10/2021 56,04 57,00 +2,78% 55,44 57,02 56,33 56,23 57,00 776 75.072.504
14/10/2021 55,54 55,46 -0,09% 54,93 56,06 55,34 55,30 55,68 426 41.794.310
13/10/2021 54,91 55,51 +1,83% 54,63 56,00 55,09 55,00 55,51 615 85.181.961
11/10/2021 55,71 54,51 -1,05% 54,20 56,25 55,19 54,50 54,51 659 77.725.989
8/10/2021 53,01 55,09 +3,65% 53,01 55,50 54,64 55,00 55,44 763 79.323.677
7/10/2021 53,68 53,15 -1,19% 53,00 54,23 53,51 53,15 53,43 767 77.370.686
6/10/2021 53,06 53,79 +0,98% 51,98 53,97 52,96 53,61 53,99 646 60.111.885
5/10/2021 53,09 53,27 +0,21% 52,49 54,06 53,42 53,27 53,74 827 76.275.974
4/10/2021 56,99 53,16 -4,73% 52,34 57,19 53,40 53,16 53,53 1.180 89.673.355
1/10/2021 54,50 55,80 +1,71% 54,22 55,92 55,48 55,33 55,80 766 62.920.285
30/9/2021 54,71 54,86 +0,11% 53,74 55,24 54,55 54,50 54,86 663 54.094.021
29/9/2021 56,03 54,80 -1,08% 53,90 56,72 54,82 54,80 54,95 783 70.989.628
28/9/2021 56,01 55,40 -2,40% 54,20 56,16 55,00 55,40 55,68 693 66.574.170
27/9/2021 56,81 56,76 -0,30% 55,71 57,35 56,46 56,74 56,76 519 59.133.803
24/9/2021 57,70 56,93 -1,90% 55,49 57,70 56,55 56,71 56,93 701 78.053.504
23/9/2021 58,01 58,03 +0,54% 57,36 58,35 57,96 57,82 58,03 499 50.687.050
22/9/2021 57,12 57,72 +1,26% 56,38 58,23 57,46 57,72 57,80 446 51.399.857
21/9/2021 56,28 57,00 +2,70% 55,19 57,70 56,85 57,00 57,65 705 59.346.747
20/9/2021 56,00 55,50 -2,68% 53,96 56,36 54,71 55,50 55,90 974 83.385.387
17/9/2021 57,27 57,03 +0,05% 55,67 57,50 56,47 57,03 57,21 860 65.434.576
16/9/2021 57,13 57,00 -0,40% 56,46 57,89 57,06 57,00 57,34 627 53.935.535
15/9/2021 57,97 57,23 -1,40% 56,20 58,00 56,97 57,00 57,23 782 70.883.147
14/9/2021 59,00 58,04 -1,29% 58,04 59,56 58,76 58,04 58,62 620 64.494.981
13/9/2021 57,98 58,80 +2,07% 57,98 60,35 59,36 58,80 58,83 1.018 94.343.996
10/9/2021 60,89 57,61 -3,98% 56,17 60,89 57,73 57,30 57,61 1.428 135.468.561

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.