O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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: 4 Anos

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

RENT3F - LOCALIZA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2021 59,75 60,00 -0,02% 56,37 60,11 58,15 59,41 60,00 1.281 110.281.692
8/9/2021 58,50 60,01 +7,58% 57,85 62,70 60,18 60,01 60,02 2.521 287.562.040
6/9/2021 54,24 55,78 +1,71% 54,04 55,78 55,16 55,50 55,78 528 36.314.683
3/9/2021 54,92 54,84 +0,83% 53,63 55,63 54,15 54,50 54,84 664 61.348.923
2/9/2021 55,96 54,39 -1,11% 53,33 55,96 54,04 54,00 54,39 948 76.797.320
1/9/2021 55,77 55,00 -0,90% 54,77 56,77 55,22 54,78 55,00 1.027 85.644.086
31/8/2021 57,40 55,50 -1,94% 54,85 57,40 55,71 55,48 55,50 1.145 92.392.774
30/8/2021 57,91 56,60 -3,08% 56,55 57,91 56,97 56,60 56,98 699 60.079.389
27/8/2021 56,90 58,40 +4,12% 56,13 58,49 57,33 58,11 58,40 661 77.952.127
26/8/2021 57,53 56,09 -2,66% 55,85 57,53 56,40 55,82 56,09 557 53.978.646
25/8/2021 57,29 57,62 +0,73% 55,78 57,62 56,60 57,25 57,62 779 67.247.058
24/8/2021 56,80 57,20 +1,24% 56,41 57,52 57,05 56,99 57,20 756 67.154.714
23/8/2021 59,36 56,50 -3,70% 56,20 59,36 56,90 56,42 56,50 1.983 120.725.228
20/8/2021 57,80 58,67 +1,12% 56,33 59,35 58,38 58,67 59,00 921 79.595.869
19/8/2021 54,91 58,02 +4,58% 54,26 58,50 56,44 58,02 58,50 840 87.393.906
18/8/2021 55,35 55,48 +1,99% 53,61 56,18 54,88 54,99 55,48 763 65.927.004
17/8/2021 56,79 54,40 -3,12% 52,99 56,79 54,58 54,35 54,40 1.078 104.774.079
16/8/2021 57,44 56,15 -2,40% 55,55 57,44 56,22 56,10 56,15 937 70.390.011
13/8/2021 58,77 57,53 -0,98% 56,76 58,77 57,37 57,45 57,53 737 82.815.580
12/8/2021 57,40 58,10 +1,41% 56,35 58,89 57,88 57,86 58,10 725 74.060.868
11/8/2021 57,48 57,29 +0,14% 56,40 57,85 57,01 56,95 57,29 796 87.152.754
10/8/2021 58,78 57,21 -2,42% 57,16 59,44 57,89 57,21 57,69 844 72.804.000
9/8/2021 58,25 58,63 +0,15% 57,84 59,40 58,80 58,63 59,07 637 59.105.835
6/8/2021 58,61 58,54 +0,03% 57,80 59,12 58,23 58,02 58,54 843 67.677.159
5/8/2021 60,11 58,52 -1,40% 57,73 60,55 58,41 58,41 58,52 1.110 122.047.176
4/8/2021 60,81 59,35 -3,02% 58,87 60,90 59,49 59,11 59,35 1.148 93.133.722
3/8/2021 61,00 61,20 -0,55% 59,06 61,51 60,22 61,19 61,20 1.158 114.961.179
2/8/2021 62,27 61,54 -1,14% 61,34 62,98 62,21 61,54 61,61 1.528 158.286.931
30/7/2021 66,80 62,25 -7,48% 62,17 66,80 63,16 62,25 62,27 3.001 322.854.115
29/7/2021 66,18 67,28 +1,85% 65,68 67,28 66,60 67,08 67,28 529 68.905.163
28/7/2021 66,67 66,06 -1,30% 65,05 67,18 65,98 66,06 66,24 744 108.673.244
27/7/2021 68,02 66,93 -1,22% 65,30 68,02 66,33 66,75 66,93 651 73.641.148
26/7/2021 68,53 67,76 -0,79% 67,58 68,71 68,06 67,76 68,13 480 54.850.691
23/7/2021 68,47 68,30 +0,34% 67,20 68,68 68,07 68,03 68,30 527 58.400.486
22/7/2021 66,47 68,07 +1,79% 66,47 68,76 67,66 68,07 68,39 622 77.667.442
21/7/2021 67,25 66,87 -0,57% 65,46 67,67 66,31 66,45 66,87 791 98.753.293
20/7/2021 66,86 67,25 -0,22% 66,30 67,76 67,10 67,25 67,49 468 51.226.997
19/7/2021 67,49 67,40 -0,13% 66,19 67,60 66,81 66,90 67,40 649 65.614.400
16/7/2021 68,70 67,49 -1,30% 67,49 68,89 68,15 67,40 67,49 502 58.560.813
15/7/2021 68,37 68,38 -0,32% 67,92 69,82 68,84 68,38 68,75 750 82.199.126
14/7/2021 65,90 68,60 +3,30% 65,90 68,69 67,74 68,22 68,60 1.211 149.242.412
13/7/2021 65,52 66,41 +0,62% 64,07 66,41 65,75 65,90 66,41 696 90.013.292
12/7/2021 65,20 66,00 +0,76% 65,20 66,48 65,83 65,85 66,00 947 93.603.953
8/7/2021 65,02 65,50 -1,06% 64,30 65,93 65,34 65,43 65,50 663 65.341.514
7/7/2021 63,53 66,20 +5,08% 63,53 66,36 65,19 66,20 66,25 995 108.781.962
6/7/2021 63,97 63,00 -2,14% 62,62 64,03 63,22 62,99 63,00 588 42.772.890
5/7/2021 64,50 64,38 -0,19% 63,90 65,13 64,57 64,28 64,38 609 60.280.973
2/7/2021 62,70 64,50 +3,70% 62,70 64,86 63,76 64,40 64,50 881 82.287.679
1/7/2021 64,22 62,20 -2,81% 62,00 64,33 62,77 62,20 62,44 1.044 88.506.423
30/6/2021 64,32 64,00 -0,57% 62,65 65,12 63,56 63,60 64,00 603 78.821.094
29/6/2021 64,25 64,37 -0,97% 62,89 64,89 63,51 64,35 64,37 1.501 91.182.345
28/6/2021 63,65 65,00 +2,27% 63,05 65,00 63,95 64,84 65,00 517 55.707.795
25/6/2021 64,52 63,56 -1,67% 62,60 64,90 63,79 63,56 63,99 650 76.697.730
24/6/2021 64,17 64,64 +1,00% 64,02 65,79 64,82 64,02 64,64 835 95.780.029
23/6/2021 63,40 64,00 +1,59% 62,74 64,62 64,02 64,00 64,31 842 108.603.666
22/6/2021 63,83 63,00 -0,52% 62,13 63,84 62,68 62,78 63,00 692 88.444.301
21/6/2021 63,30 63,33 +0,52% 61,94 63,71 63,31 63,20 63,34 621 69.993.873
18/6/2021 62,50 63,00 +0,62% 61,81 63,95 63,00 62,85 63,00 593 73.773.244
17/6/2021 63,75 62,61 -2,23% 62,59 64,40 63,18 62,60 62,61 793 81.688.383
16/6/2021 64,98 64,04 -1,33% 63,30 64,99 64,22 64,04 64,50 547 65.488.950
15/6/2021 65,12 64,90 +0,78% 64,04 65,20 64,52 64,10 64,90 607 57.043.155
14/6/2021 64,00 64,40 +0,63% 64,00 65,32 64,71 64,40 64,72 576 64.341.793
11/6/2021 65,52 64,00 -2,28% 63,27 65,86 64,13 64,00 64,02 761 75.755.697
10/6/2021 66,24 65,49 -0,65% 64,54 66,48 65,30 0,00 0,00 631 70.987.306
9/6/2021 66,70 65,92 -0,87% 65,46 67,29 66,27 65,88 65,92 791 87.693.789
8/6/2021 67,10 66,50 -0,75% 66,00 67,46 66,62 66,44 66,50 785 88.430.094
7/6/2021 66,30 67,00 +0,65% 65,73 67,83 66,77 66,96 67,00 1.445 163.389.438
4/6/2021 64,45 66,57 +2,59% 64,17 66,71 65,84 65,95 66,57 1.625 204.244.516
2/6/2021 63,95 64,89 +1,04% 63,82 64,94 64,35 64,45 64,89 3.085 375.730.602
1/6/2021 63,00 64,22 +2,74% 62,58 64,58 63,43 64,20 64,22 5.784 798.350.182
31/5/2021 61,86 62,51 +1,61% 61,20 62,76 62,21 62,50 62,51 1.242 158.186.609
28/5/2021 61,66 61,52 -0,77% 60,72 62,20 61,59 61,52 61,85 780 80.809.165
27/5/2021 64,00 62,00 -2,25% 60,86 64,00 61,73 61,95 62,00 1.631 161.756.846
26/5/2021 63,49 63,43 +0,33% 62,98 64,66 63,72 63,21 63,43 671 74.811.280
25/5/2021 64,08 63,22 -1,80% 62,93 65,37 64,21 63,22 63,58 921 88.081.976
24/5/2021 62,17 64,38 +3,29% 62,17 64,86 64,33 64,38 64,50 2.051 184.243.421
21/5/2021 62,50 62,33 -0,57% 60,17 63,44 62,60 62,33 62,38 1.058 123.993.521
20/5/2021 60,19 62,69 +4,48% 59,76 62,69 61,82 62,34 62,69 1.094 109.222.678
19/5/2021 60,00 60,00 -1,43% 59,10 61,64 60,35 59,62 60,00 748 80.078.736
18/5/2021 59,91 60,87 +1,57% 59,23 61,22 60,16 60,87 61,00 917 93.537.415
17/5/2021 58,79 59,93 +1,97% 58,16 60,00 59,48 59,76 59,93 1.078 114.770.472
14/5/2021 59,02 58,77 -0,22% 58,08 60,33 58,88 58,52 58,77 1.489 143.920.312
13/5/2021 59,78 58,90 +1,17% 58,45 59,86 59,07 58,90 59,13 1.298 124.972.725
12/5/2021 62,00 58,22 -6,85% 58,00 62,83 59,40 58,22 58,38 2.975 230.572.698
11/5/2021 62,79 62,50 -1,26% 61,50 62,96 62,17 62,28 62,50 1.082 118.577.287
10/5/2021 63,31 63,30 +0,29% 58,12 67,79 62,86 62,90 63,30 2.497 271.531.778
7/5/2021 62,19 63,12 +2,33% 61,56 63,30 62,79 63,11 63,25 1.263 141.901.078
6/5/2021 62,20 61,68 -0,48% 61,02 62,20 61,53 61,62 61,68 1.405 141.258.540
5/5/2021 63,48 61,98 -1,01% 61,02 63,48 62,25 61,90 61,98 2.231 239.878.289
4/5/2021 63,49 62,61 -2,28% 60,95 63,49 62,26 62,61 62,70 4.308 479.896.334
3/5/2021 65,05 64,07 +0,36% 62,50 66,27 63,81 64,07 64,10 6.874 910.725.151
30/4/2021 63,39 63,84 +0,98% 62,20 64,50 64,04 63,84 64,10 1.127 120.753.403
29/4/2021 63,50 63,22 +0,03% 62,56 63,65 63,14 63,00 63,22 819 95.219.413
28/4/2021 60,99 63,20 +3,30% 60,91 63,20 62,28 62,96 63,20 724 83.026.698
27/4/2021 62,28 61,18 -1,16% 60,52 62,30 61,31 60,74 61,18 565 63.618.294
26/4/2021 61,79 61,90 -0,15% 60,91 62,50 61,65 61,79 61,90 682 69.538.066
23/4/2021 60,87 61,99 +1,62% 60,71 62,32 61,80 61,85 61,99 452 43.974.590
22/4/2021 62,10 61,00 -1,39% 60,21 62,79 61,27 60,68 61,00 826 77.710.570
20/4/2021 62,26 61,86 -0,87% 61,28 62,75 61,95 61,85 61,86 697 79.090.139
19/4/2021 64,51 62,40 -2,83% 61,50 64,63 62,41 62,40 62,50 1.700 151.161.125

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.