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

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

SAPR11F - SANEPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 36,10 35,79 -1,00% 35,31 36,10 35,58 35,71 35,79 1.613 56.347.280
5/9/2025 35,88 36,15 +1,60% 35,55 36,24 36,01 36,11 36,15 1.497 76.061.208
4/9/2025 34,34 35,58 +3,43% 34,11 35,58 35,02 35,55 35,58 1.682 65.875.350
3/9/2025 34,50 34,40 +0,20% 34,18 34,56 34,31 34,35 34,40 1.231 40.924.105
2/9/2025 34,04 34,33 +1,78% 34,04 34,86 34,46 34,33 34,45 1.991 77.277.208
1/9/2025 34,49 33,73 -2,18% 33,56 34,50 33,89 33,65 33,73 2.482 72.500.081
29/8/2025 34,30 34,48 -0,09% 34,20 34,60 34,37 34,40 34,48 1.532 50.524.545
28/8/2025 33,85 34,51 +2,10% 33,85 35,14 34,55 34,50 34,51 1.570 58.804.694
27/8/2025 33,50 33,80 +0,87% 33,28 33,99 33,73 33,80 33,99 1.277 59.762.425
26/8/2025 33,71 33,51 -0,83% 33,48 33,78 33,59 33,51 33,66 1.251 41.862.496
25/8/2025 34,05 33,79 -0,79% 33,55 34,26 33,74 33,66 33,79 1.384 43.803.634
22/8/2025 33,60 34,06 +1,43% 33,36 34,29 33,91 34,00 34,06 1.053 40.356.787
21/8/2025 34,04 33,58 -0,80% 33,52 34,23 33,77 33,58 33,72 1.066 38.208.727
20/8/2025 33,76 33,85 -0,12% 33,51 33,99 33,78 33,85 34,00 1.197 41.182.257
19/8/2025 34,32 33,89 -1,22% 33,67 34,50 33,97 33,83 33,89 1.392 46.165.510
18/8/2025 34,20 34,31 +0,06% 33,71 34,31 34,00 34,13 34,31 1.481 46.778.673
15/8/2025 34,27 34,29 -0,17% 33,81 34,29 34,13 34,12 34,29 1.066 39.152.378
14/8/2025 34,22 34,35 +1,39% 33,93 34,70 34,34 34,25 34,35 1.048 40.137.134
13/8/2025 33,40 33,88 +1,32% 33,27 34,07 33,65 33,88 34,04 1.244 46.176.666
12/8/2025 32,28 33,44 +3,08% 32,23 33,68 33,26 33,44 33,49 1.584 63.473.145
11/8/2025 33,20 32,44 -2,29% 32,03 33,28 32,74 32,38 32,44 1.872 73.991.477
8/8/2025 33,68 33,20 -2,92% 32,88 34,05 33,42 33,16 33,20 1.846 71.986.485
7/8/2025 34,20 34,20 -0,03% 33,98 34,54 34,30 34,20 34,43 1.224 52.148.868
6/8/2025 34,30 34,21 +0,88% 33,88 34,40 34,13 34,21 34,28 1.109 39.165.253
5/8/2025 34,24 33,91 -0,47% 33,72 34,39 34,00 33,91 34,10 1.407 43.457.105
4/8/2025 34,29 34,07 -0,32% 33,61 34,44 34,07 34,03 34,07 1.490 56.075.577
1/8/2025 34,00 34,18 +0,71% 33,78 34,50 34,07 34,15 34,18 1.784 58.650.557
31/7/2025 34,43 33,94 -1,37% 33,89 34,43 34,16 33,94 33,98 1.183 38.744.672
30/7/2025 34,42 34,41 +0,32% 33,84 34,72 34,22 34,41 34,49 1.047 42.062.379
29/7/2025 34,29 34,30 +0,73% 33,82 34,30 34,14 34,29 34,30 1.419 44.029.431
28/7/2025 34,44 34,05 -1,22% 33,93 34,50 34,15 34,05 34,15 1.588 58.491.218
25/7/2025 35,00 34,47 -1,49% 34,17 35,00 34,44 34,34 34,47 1.292 41.592.321
24/7/2025 34,90 34,99 -0,26% 34,50 35,10 34,78 34,81 34,99 1.002 35.260.140
23/7/2025 35,10 35,08 +0,78% 34,87 35,25 35,08 35,08 35,09 862 38.225.124
22/7/2025 35,31 34,81 -1,92% 34,81 35,65 35,19 34,81 34,82 1.471 53.393.309
21/7/2025 35,70 35,49 -0,78% 35,02 35,74 35,27 35,37 35,49 1.879 67.450.272
18/7/2025 36,28 35,77 -2,16% 35,76 36,53 36,14 35,77 35,90 1.110 52.273.134
17/7/2025 36,09 36,56 +1,16% 35,72 36,89 36,35 36,56 36,89 1.182 45.477.360
16/7/2025 36,31 36,14 -0,03% 35,69 36,49 35,94 35,99 36,14 1.114 48.927.686
15/7/2025 36,25 36,15 +0,84% 35,70 36,50 35,96 35,92 36,15 1.439 50.357.173
14/7/2025 36,89 35,85 -2,53% 35,63 37,20 36,42 35,85 36,04 1.774 67.088.796
11/7/2025 36,00 36,78 +2,82% 35,66 37,14 36,46 36,78 37,03 1.275 51.403.909
10/7/2025 35,96 35,77 -1,68% 35,54 36,15 35,90 35,77 36,03 1.548 50.364.370
9/7/2025 36,40 36,38 +0,06% 36,07 36,56 36,27 36,16 36,38 1.210 50.175.462
8/7/2025 37,00 36,36 -1,99% 36,14 37,05 36,39 36,22 36,36 1.907 65.218.414
7/7/2025 37,62 37,10 -0,72% 36,81 37,75 37,27 37,01 37,10 2.347 69.100.173
4/7/2025 37,80 37,37 -1,40% 37,13 37,86 37,50 37,37 37,55 1.411 60.369.810
3/7/2025 37,00 37,90 +2,49% 37,00 37,93 37,59 37,84 37,90 1.684 65.396.201
2/7/2025 37,14 36,98 -0,38% 36,83 37,32 37,06 36,88 36,98 1.617 54.359.546
1/7/2025 36,89 37,12 -2,73% 36,38 37,32 36,70 37,12 37,34 2.557 84.708.369
30/6/2025 37,72 38,16 +0,95% 37,20 38,59 38,02 38,00 38,16 1.924 84.467.547
27/6/2025 37,73 37,80 +0,43% 37,37 37,98 37,66 37,78 37,80 1.368 63.055.714
26/6/2025 37,00 37,64 +1,92% 36,65 37,97 37,31 37,64 37,83 2.136 70.136.477
25/6/2025 36,45 36,93 +1,32% 35,95 36,94 36,54 36,70 36,93 1.331 49.360.625
24/6/2025 36,75 36,45 -0,87% 36,15 36,75 36,38 36,37 36,45 1.118 46.793.283
23/6/2025 36,66 36,77 +0,05% 36,24 36,87 36,56 36,76 36,77 1.581 64.950.052
20/6/2025 36,34 36,75 +1,58% 36,02 36,75 36,35 36,58 36,76 1.446 54.678.259
18/6/2025 36,14 36,18 +0,39% 35,43 36,33 36,00 36,18 36,32 1.477 48.192.727
17/6/2025 35,80 36,04 -0,44% 35,53 36,30 35,87 36,04 36,29 1.545 59.118.671
16/6/2025 35,75 36,20 +0,64% 35,75 36,44 36,13 36,11 36,20 2.058 78.103.706
13/6/2025 34,67 35,97 +3,57% 34,16 35,97 35,16 35,79 35,97 1.609 64.686.084
12/6/2025 33,59 34,73 +2,78% 33,56 34,76 34,22 34,67 34,73 1.207 49.489.513
11/6/2025 33,10 33,79 +1,81% 33,02 33,99 33,60 33,79 33,84 1.433 49.688.389
10/6/2025 32,78 33,19 +0,91% 32,78 33,24 33,07 33,06 33,19 1.688 45.526.927
9/6/2025 33,05 32,89 -1,08% 32,34 33,08 32,65 32,73 32,89 1.753 63.609.655
6/6/2025 33,07 33,25 +0,79% 32,76 33,37 33,09 33,09 33,25 1.706 48.263.275
5/6/2025 32,87 32,99 +0,55% 32,61 33,14 32,92 32,99 33,13 1.654 45.538.335
4/6/2025 33,12 32,81 -1,17% 32,50 33,36 32,85 32,63 32,81 1.566 48.165.481
3/6/2025 32,57 33,20 +2,41% 32,36 33,20 32,82 33,13 33,20 1.757 63.720.653
2/6/2025 32,77 32,42 -1,07% 32,19 32,83 32,45 32,34 32,42 2.921 68.122.016
30/5/2025 33,00 32,77 -1,00% 32,52 33,09 32,75 32,75 32,77 1.419 57.829.886
29/5/2025 32,52 33,10 +1,07% 32,52 33,20 33,02 33,06 33,10 1.335 43.503.532
28/5/2025 32,95 32,75 +0,52% 32,25 32,95 32,64 32,67 32,75 1.232 49.519.203
27/5/2025 32,23 32,58 +1,59% 32,20 32,94 32,51 32,58 32,68 1.265 54.640.318
26/5/2025 32,00 32,07 +0,82% 31,83 32,32 32,14 32,07 32,30 1.441 43.814.954
23/5/2025 31,50 31,81 +1,60% 31,03 31,98 31,63 31,81 31,91 1.182 45.224.616
22/5/2025 31,82 31,31 -1,70% 31,31 32,02 31,78 31,31 31,51 1.234 48.332.847
21/5/2025 31,56 31,85 +1,11% 31,24 31,85 31,64 31,77 31,85 1.414 54.347.484
20/5/2025 30,68 31,50 +2,51% 30,49 31,50 31,01 31,48 31,50 1.925 61.268.784
19/5/2025 30,63 30,73 +0,23% 30,12 30,73 30,42 30,65 30,73 1.819 50.625.522
16/5/2025 30,62 30,66 +0,52% 30,04 30,67 30,33 30,49 30,66 1.728 58.171.571
15/5/2025 29,73 30,50 +2,59% 29,70 30,58 30,18 30,50 30,53 1.722 52.233.911
14/5/2025 30,25 29,73 -1,75% 29,67 30,45 30,07 29,73 30,01 1.584 53.410.416
13/5/2025 29,83 30,26 +2,86% 29,48 30,36 29,95 30,21 30,26 2.461 76.894.134
12/5/2025 29,58 29,42 +0,31% 29,24 29,81 29,49 29,42 29,69 2.221 72.560.986
9/5/2025 30,85 29,33 -5,08% 29,03 31,12 29,89 29,33 29,35 2.198 83.873.273
8/5/2025 30,93 30,90 +0,16% 30,60 31,40 31,03 30,89 30,90 1.248 44.981.947
7/5/2025 30,26 30,85 +3,56% 29,96 31,29 30,77 30,75 30,85 1.670 70.755.329
6/5/2025 30,00 29,79 +0,03% 29,53 30,00 29,71 29,79 29,95 1.425 49.568.439
5/5/2025 30,04 29,78 -0,60% 29,49 30,15 29,79 29,78 29,79 2.472 66.535.964
2/5/2025 30,73 29,96 +1,18% 29,72 30,81 30,05 29,96 30,00 2.739 63.789.167
29/4/2025 29,75 29,61 -0,64% 29,30 29,97 29,74 29,60 29,61 1.402 44.215.432
28/4/2025 29,73 29,80 -0,30% 29,59 29,94 29,77 29,76 29,80 1.628 46.941.784
25/4/2025 29,29 29,89 +2,36% 29,29 29,99 29,71 29,74 29,89 1.802 73.344.407
24/4/2025 28,83 29,20 +1,04% 28,78 29,23 29,01 29,09 29,20 1.372 45.961.456
23/4/2025 28,19 28,90 +2,19% 28,11 28,90 28,50 28,81 28,90 1.365 44.078.872
22/4/2025 28,44 28,28 -0,84% 28,01 28,44 28,23 28,20 28,28 2.348 46.995.178
17/4/2025 28,59 28,52 +0,78% 28,10 28,70 28,43 28,49 28,52 1.200 31.737.350
16/4/2025 29,00 28,30 -2,41% 28,29 29,08 28,65 28,30 28,61 1.402 45.510.729
15/4/2025 28,37 29,00 +3,79% 27,98 29,00 28,59 28,99 29,00 1.734 40.703.368
14/4/2025 27,87 27,94 +1,09% 27,40 28,36 27,74 27,93 28,31 2.036 45.393.882
11/4/2025 27,49 27,64 +1,28% 27,30 27,69 27,52 27,64 27,65 1.108 29.317.530
10/4/2025 27,73 27,29 -1,52% 27,16 27,89 27,39 27,28 27,29 1.606 39.461.360
9/4/2025 27,52 27,71 +0,98% 27,15 28,21 27,57 27,69 27,71 1.859 59.801.868
8/4/2025 27,29 27,44 +1,59% 27,20 27,82 27,51 27,42 27,44 2.804 73.799.556
7/4/2025 28,41 27,01 -4,73% 27,01 28,41 27,60 27,01 27,23 2.563 60.318.693
4/4/2025 28,32 28,35 +0,11% 27,74 28,82 28,23 28,35 28,55 1.453 40.152.112
3/4/2025 27,96 28,32 +1,14% 27,73 28,57 28,18 28,23 28,32 1.402 37.909.408
2/4/2025 28,26 28,00 -0,50% 27,93 28,32 28,10 28,00 28,12 1.528 33.989.167
1/4/2025 27,33 28,14 +3,65% 27,03 28,50 28,09 28,14 28,30 2.581 47.218.260
31/3/2025 27,56 27,15 -0,91% 27,15 27,56 27,28 27,15 27,16 1.492 38.632.734
28/3/2025 27,57 27,40 +0,59% 27,20 27,57 27,39 27,40 27,56 1.345 32.844.559
27/3/2025 27,76 27,24 -0,95% 27,24 27,76 27,47 27,24 27,50 1.206 33.153.342
26/3/2025 27,88 27,50 -1,15% 27,43 28,21 27,69 27,50 27,65 1.454 38.331.301
25/3/2025 28,05 27,82 0,00% 27,73 28,24 27,97 27,82 27,99 1.354 39.397.053
24/3/2025 28,30 27,82 -2,11% 27,78 28,31 28,05 27,82 27,90 1.370 39.686.274
21/3/2025 28,69 28,42 -1,04% 28,22 30,03 28,80 28,35 28,42 1.721 50.549.531
20/3/2025 28,33 28,72 +1,31% 28,21 28,85 28,59 28,71 28,72 1.548 41.549.237
19/3/2025 28,01 28,35 +1,07% 27,86 28,41 28,20 28,35 28,36 1.327 36.772.704
18/3/2025 28,10 28,05 +0,36% 27,82 28,24 28,03 27,93 28,05 1.754 38.735.632
17/3/2025 27,84 27,95 +1,38% 27,63 28,03 27,87 27,95 28,03 1.880 42.948.622
14/3/2025 27,60 27,57 -1,32% 27,39 27,90 27,65 27,57 27,58 1.256 33.271.514
13/3/2025 27,36 27,94 +2,65% 26,90 27,94 27,36 27,83 27,94 1.302 36.235.801
12/3/2025 27,19 27,22 -0,07% 27,00 27,48 27,25 27,22 27,33 1.335 35.732.951
11/3/2025 27,60 27,24 -0,80% 27,11 27,66 27,32 27,24 27,43 1.592 36.794.461
10/3/2025 28,15 27,46 -2,62% 27,29 28,16 27,74 27,46 27,59 1.820 45.270.339
7/3/2025 28,33 28,20 -0,95% 27,84 28,47 28,19 28,05 28,20 1.579 43.538.635
6/3/2025 27,76 28,47 +1,86% 27,27 28,48 28,04 28,20 28,47 2.798 53.872.884
5/3/2025 27,26 27,95 +3,21% 27,11 28,01 27,77 27,80 27,95 3.454 49.567.740
28/2/2025 27,59 27,08 -0,99% 27,01 27,59 27,29 27,08 27,41 1.594 32.146.626
27/2/2025 27,58 27,35 -0,51% 26,88 27,82 27,29 27,00 27,35 1.414 35.834.652
26/2/2025 27,06 27,49 +1,78% 26,81 27,80 27,21 27,49 27,66 1.284 31.813.702
25/2/2025 27,43 27,01 -1,06% 27,01 27,59 27,24 27,01 27,22 1.154 28.413.397
24/2/2025 27,45 27,30 -0,87% 27,26 27,93 27,59 27,30 27,40 1.218 31.695.812
21/2/2025 27,65 27,54 +0,15% 27,31 28,62 27,67 27,41 27,54 1.345 39.801.333
20/2/2025 27,65 27,50 -0,33% 27,20 27,91 27,46 27,29 27,50 1.413 29.224.430
19/2/2025 27,77 27,59 -1,50% 27,53 28,02 27,88 27,59 27,95 992 30.993.020
18/2/2025 28,00 28,01 +1,16% 27,74 28,12 27,95 28,01 28,10 1.390 33.015.560
17/2/2025 27,45 27,69 +1,10% 27,38 28,00 27,72 27,69 27,94 1.798 42.331.241
14/2/2025 27,26 27,39 +1,48% 27,07 27,74 27,29 27,39 27,70 1.351 31.648.420
13/2/2025 27,12 26,99 +0,26% 26,91 27,22 27,08 26,99 27,12 938 25.282.040
12/2/2025 27,31 26,92 -1,32% 26,81 27,31 27,07 26,92 27,25 1.237 34.421.943
11/2/2025 27,05 27,28 +0,89% 26,89 27,50 27,13 27,02 27,28 1.710 46.729.608
10/2/2025 27,11 27,04 -0,04% 27,01 27,53 27,26 27,04 27,26 1.652 42.900.154
7/2/2025 27,37 27,05 -0,70% 27,00 27,58 27,31 27,05 27,32 1.288 37.050.644
6/2/2025 27,10 27,24 +0,96% 26,86 27,31 27,14 27,18 27,24 1.268 44.589.246
5/2/2025 27,06 26,98 +0,71% 26,47 27,21 26,80 26,98 27,14 1.554 42.609.141
4/2/2025 26,30 26,79 +0,98% 26,10 27,04 26,50 26,79 27,00 1.680 43.929.280
3/2/2025 25,65 26,53 +3,51% 25,45 26,53 25,85 26,48 26,53 4.198 62.249.869
31/1/2025 26,02 25,63 -0,43% 25,63 26,53 26,04 25,63 25,79 2.193 46.424.767
30/1/2025 25,64 25,74 -0,12% 25,48 26,08 25,79 25,74 25,96 1.342 38.025.462
29/1/2025 25,76 25,77 0,00% 25,46 25,81 25,63 25,63 25,77 1.531 36.228.289
28/1/2025 25,82 25,77 +0,82% 25,46 25,96 25,57 25,57 25,77 1.839 50.744.167
27/1/2025 25,54 25,56 -0,43% 25,41 25,80 25,58 25,56 25,79 1.513 39.980.249
24/1/2025 25,49 25,67 +0,08% 25,35 25,80 25,49 25,45 25,67 1.170 32.416.844
23/1/2025 25,81 25,65 -0,12% 25,38 26,29 25,59 25,43 25,65 1.160 36.179.378
22/1/2025 26,38 25,68 -3,68% 25,45 26,51 25,75 25,49 25,68 2.312 61.856.916
21/1/2025 26,35 26,66 +0,79% 25,98 26,73 26,40 26,29 26,66 1.674 43.683.067
20/1/2025 25,81 26,45 +2,44% 25,78 26,50 26,19 26,23 26,45 1.528 35.788.294
17/1/2025 25,22 25,82 +2,10% 25,03 25,82 25,44 25,55 25,82 1.450 31.173.677
16/1/2025 25,70 25,29 -0,63% 25,01 25,70 25,19 25,24 25,29 1.979 47.523.569
15/1/2025 25,37 25,45 +0,51% 25,30 25,85 25,55 25,45 25,81 2.030 44.874.961
14/1/2025 25,42 25,32 +0,64% 25,03 25,85 25,25 25,32 25,51 1.434 41.350.171
13/1/2025 25,65 25,16 -2,59% 25,04 25,83 25,43 25,15 25,16 2.732 51.822.279
10/1/2025 26,25 25,83 -2,27% 25,61 26,43 25,85 25,79 25,83 1.835 49.626.835
9/1/2025 26,65 26,43 -0,56% 26,24 26,80 26,42 26,30 26,43 1.241 36.602.675
8/1/2025 26,34 26,58 +0,53% 26,18 26,81 26,46 26,55 26,58 1.447 45.248.872
7/1/2025 26,35 26,44 +0,65% 26,13 26,56 26,34 26,31 26,44 1.732 37.039.701
6/1/2025 26,24 26,27 +0,65% 25,56 26,43 26,07 26,12 26,27 2.230 58.924.675
3/1/2025 26,78 26,10 -2,76% 26,04 27,47 26,56 26,10 26,48 2.373 49.179.719
2/1/2025 27,00 26,84 -3,73% 26,59 27,19 26,89 26,65 26,84 2.538 56.546.754
30/12/2024 27,57 27,88 +1,53% 27,46 27,94 27,68 27,79 27,88 1.536 37.355.672
27/12/2024 26,79 27,46 +1,70% 26,79 27,75 27,41 27,46 27,65 1.362 36.559.472
26/12/2024 27,51 27,00 -0,92% 26,71 27,51 27,11 26,98 27,00 1.973 52.831.224
23/12/2024 27,79 27,25 -0,98% 27,05 27,79 27,37 27,25 27,39 2.395 54.901.623
20/12/2024 27,56 27,52 +0,18% 27,52 28,14 27,71 27,52 27,75 1.846 49.080.517
19/12/2024 27,53 27,47 -0,25% 27,30 27,90 27,68 27,47 27,78 2.027 42.504.214
18/12/2024 28,09 27,54 -1,89% 27,52 28,52 27,91 27,54 27,71 1.649 41.599.835
17/12/2024 28,00 28,07 +0,29% 27,65 28,48 28,15 27,88 28,07 1.630 39.198.563
16/12/2024 28,34 27,99 -0,57% 27,95 28,60 28,23 27,95 27,99 1.886 44.165.562
13/12/2024 28,43 28,15 -0,39% 28,10 28,52 28,34 28,15 28,49 1.334 29.982.782
12/12/2024 28,88 28,26 -2,55% 27,90 28,90 28,32 28,26 28,55 1.811 48.320.062
11/12/2024 29,58 29,00 -2,29% 28,72 29,98 29,28 28,80 29,00 1.554 53.078.978
10/12/2024 30,00 29,68 -0,13% 29,52 30,64 30,07 29,68 29,96 1.740 53.561.169
9/12/2024 30,82 29,72 -4,22% 29,34 31,11 30,01 29,71 29,72 2.149 58.252.767
6/12/2024 31,95 31,03 -2,82% 30,71 32,00 31,27 30,98 31,03 1.602 49.586.393
5/12/2024 31,15 31,93 +1,92% 30,97 31,95 31,64 31,65 31,93 1.677 64.200.982
4/12/2024 31,55 31,33 -1,01% 30,96 31,76 31,21 30,97 31,33 1.435 53.840.618
3/12/2024 31,18 31,65 +1,02% 30,71 31,95 31,34 31,65 31,80 2.291 64.982.781
2/12/2024 30,25 31,33 +2,15% 29,66 31,40 30,43 31,18 31,33 4.634 84.485.441
29/11/2024 28,72 30,67 +7,65% 27,84 30,67 29,08 30,42 30,67 2.004 62.611.922
28/11/2024 27,84 28,49 +2,37% 27,48 28,90 28,23 28,48 28,49 1.419 52.974.419
27/11/2024 27,09 27,83 +3,50% 26,93 28,40 27,79 27,83 28,06 1.811 52.594.417
26/11/2024 26,21 26,89 +2,28% 26,20 27,31 26,85 26,89 26,92 1.477 39.287.136
25/11/2024 26,18 26,29 +0,31% 26,06 26,47 26,19 26,29 26,44 1.922 43.831.627
22/11/2024 25,92 26,21 +0,77% 25,70 26,75 25,91 26,12 26,21 1.410 38.389.169
21/11/2024 26,13 26,01 -0,95% 25,80 26,14 25,92 25,91 26,01 2.002 48.909.149
19/11/2024 26,00 26,26 +1,47% 25,78 26,26 25,92 25,95 26,26 1.716 43.726.794
18/11/2024 25,99 25,88 -1,18% 25,66 26,22 25,86 25,80 25,88 2.669 53.380.178
14/11/2024 25,85 26,19 +1,16% 25,72 26,25 25,98 26,07 26,19 2.287 49.413.173
13/11/2024 26,60 25,89 -2,52% 25,89 26,79 26,27 25,88 25,89 1.678 47.936.786
12/11/2024 26,64 26,56 -0,30% 26,46 26,94 26,67 26,56 26,60 1.743 47.649.603
11/11/2024 26,02 26,64 +2,82% 25,90 26,67 26,37 26,50 26,64 1.723 45.707.869
8/11/2024 25,99 25,91 -0,15% 25,65 26,32 25,91 25,91 26,03 2.002 53.837.590
7/11/2024 26,36 25,95 -1,18% 25,85 26,76 26,16 25,95 26,00 1.983 50.968.959
6/11/2024 26,36 26,26 +1,08% 25,78 26,36 26,07 26,23 26,26 1.760 50.586.574
5/11/2024 26,44 25,98 -1,07% 25,83 26,55 26,09 25,98 26,40 2.268 64.719.787
4/11/2024 26,50 26,26 -0,34% 26,26 26,50 26,37 26,26 26,30 2.000 54.508.924
1/11/2024 27,05 26,35 -2,62% 26,24 27,09 26,60 26,32 26,35 5.305 84.924.079
31/10/2024 27,07 27,06 -0,22% 27,04 27,35 27,13 27,06 27,20 1.168 34.517.197
30/10/2024 27,01 27,12 -0,04% 27,00 27,33 27,16 27,12 27,15 1.056 33.643.925
29/10/2024 27,21 27,13 -0,62% 26,81 27,25 27,01 27,00 27,13 1.860 44.559.160
28/10/2024 27,15 27,30 +0,70% 27,11 27,40 27,20 27,12 27,30 1.416 37.981.132
25/10/2024 27,45 27,11 -1,31% 27,11 27,54 27,26 27,11 27,18 1.774 34.345.278
24/10/2024 27,28 27,47 +0,73% 27,01 27,47 27,21 27,45 27,47 1.276 38.895.109
23/10/2024 27,44 27,27 -1,34% 27,17 27,55 27,34 27,27 27,47 1.297 40.793.354
22/10/2024 27,35 27,64 -0,14% 27,31 27,71 27,52 27,53 27,64 1.355 36.313.700
21/10/2024 27,67 27,68 +0,47% 27,43 27,85 27,57 27,56 27,68 2.093 48.112.148
18/10/2024 28,05 27,55 -1,54% 27,55 28,14 27,78 27,55 27,79 1.387 41.895.256
17/10/2024 27,43 27,98 +1,82% 27,32 27,98 27,65 27,91 27,98 1.271 37.429.501
16/10/2024 27,60 27,48 -0,58% 27,18 27,90 27,32 27,18 27,48 2.193 55.733.885
15/10/2024 27,87 27,64 -0,68% 27,42 28,18 27,57 27,45 27,64 2.270 51.856.306
14/10/2024 27,33 27,83 +1,57% 27,23 27,97 27,51 27,83 27,89 2.280 53.812.883
11/10/2024 27,35 27,40 0,00% 27,20 27,49 27,34 27,40 27,43 1.192 41.738.561
10/10/2024 27,70 27,40 -0,72% 27,38 27,98 27,55 27,40 27,59 1.700 47.674.738
9/10/2024 28,36 27,60 -2,54% 27,56 28,36 27,84 27,60 27,65 1.881 52.992.379
8/10/2024 28,28 28,32 +0,39% 27,86 28,40 28,26 28,32 28,39 1.660 47.142.961
7/10/2024 27,98 28,21 +0,82% 27,39 28,25 27,94 28,06 28,21 2.954 80.588.168
4/10/2024 29,23 27,98 -3,65% 27,96 29,23 28,23 27,97 27,98 2.184 67.168.196
3/10/2024 29,28 29,04 -1,02% 28,81 29,38 28,99 28,84 29,04 1.320 39.710.296
2/10/2024 29,05 29,34 +0,62% 28,96 29,74 29,44 29,34 29,49 1.315 45.838.878
1/10/2024 29,69 29,16 -1,49% 29,04 30,05 29,42 29,10 29,16 3.755 61.198.415
30/9/2024 29,41 29,60 -0,90% 29,13 29,86 29,48 29,60 29,61 1.227 34.949.308
26/9/2024 29,94 29,87 -0,27% 29,72 30,19 29,86 29,80 29,87 1.135 34.822.066
25/9/2024 31,01 29,95 -3,54% 29,93 31,10 30,35 29,95 29,96 1.626 51.583.362
24/9/2024 31,16 31,05 -0,13% 30,93 31,59 31,18 31,01 31,13 1.171 43.258.288
23/9/2024 31,90 31,09 -2,81% 31,08 31,90 31,32 31,09 31,16 1.724 54.304.472
20/9/2024 31,70 31,99 +1,23% 31,34 31,99 31,54 31,73 31,99 1.240 47.671.296
19/9/2024 32,14 31,60 -1,56% 31,44 32,27 31,72 31,60 31,80 1.077 45.397.778
18/9/2024 32,40 32,10 -0,71% 31,85 32,43 32,13 32,10 32,26 1.065 37.904.540
17/9/2024 32,63 32,33 -0,15% 32,09 32,65 32,44 32,33 32,36 1.176 42.171.737
16/9/2024 32,41 32,38 +0,22% 32,12 32,54 32,32 32,38 32,40 2.095 56.714.255
13/9/2024 32,28 32,31 +0,50% 31,90 32,68 32,36 32,25 32,31 1.365 48.088.421
12/9/2024 31,74 32,15 +0,19% 31,38 32,54 32,02 32,15 32,39 1.359 44.092.374
11/9/2024 32,00 32,09 +1,10% 31,79 32,73 32,16 31,85 32,09 1.420 52.848.442
10/9/2024 30,31 31,74 +4,96% 30,00 32,18 31,12 31,74 31,94 1.924 67.118.028
9/9/2024 30,19 30,24 +0,67% 29,91 30,50 30,25 30,24 30,35 1.700 49.979.950
6/9/2024 29,85 30,04 +1,04% 29,72 30,64 30,15 29,97 30,04 1.710 62.594.507
5/9/2024 29,27 29,73 +1,47% 29,02 29,81 29,42 29,73 29,75 1.611 47.889.333
4/9/2024 29,53 29,30 -0,37% 28,99 29,53 29,22 29,30 29,32 1.665 48.242.879
3/9/2024 28,75 29,41 +2,05% 28,49 29,58 29,22 29,34 29,41 2.091 59.934.304
2/9/2024 28,84 28,82 +1,05% 28,50 28,84 28,62 28,70 28,82 3.164 54.852.811
30/8/2024 28,56 28,52 -0,04% 28,39 28,66 28,53 28,51 28,58 1.513 44.433.322
29/8/2024 28,73 28,53 -0,07% 28,48 28,74 28,56 28,52 28,53 953 31.527.864
28/8/2024 28,40 28,55 +0,71% 28,26 28,71 28,52 28,55 28,63 1.099 35.525.411
27/8/2024 28,61 28,35 -0,87% 28,25 28,61 28,43 28,35 28,51 1.238 42.190.383
26/8/2024 29,01 28,60 -1,65% 28,47 29,10 28,64 28,59 28,61 1.715 49.225.722
23/8/2024 28,81 29,08 +1,86% 28,61 29,20 28,95 29,05 29,08 1.417 40.505.515
22/8/2024 28,64 28,55 -0,52% 28,51 28,90 28,67 28,55 28,67 1.301 39.706.133
21/8/2024 28,75 28,70 -0,86% 28,51 28,86 28,68 28,64 28,70 1.635 46.571.639
20/8/2024 28,99 28,95 +0,28% 28,45 28,99 28,65 28,73 28,95 2.061 56.574.637
19/8/2024 28,60 28,87 +0,94% 28,48 28,87 28,71 28,84 28,87 1.997 52.988.014
16/8/2024 28,65 28,60 -0,17% 28,48 28,69 28,54 28,58 28,60 1.808 47.412.298
15/8/2024 28,72 28,65 +0,56% 28,50 28,76 28,58 28,58 28,65 1.838 44.427.701
14/8/2024 28,60 28,49 -0,77% 28,34 28,85 28,62 28,49 28,53 1.828 40.726.212
13/8/2024 28,84 28,71 +0,53% 28,40 28,84 28,68 28,60 28,71 3.240 54.481.296
12/8/2024 28,74 28,56 +0,28% 28,39 28,88 28,67 28,56 28,68 1.593 49.222.436
9/8/2024 28,75 28,48 -0,52% 27,19 28,75 28,26 28,48 28,65 3.130 62.458.699
8/8/2024 28,90 28,63 -1,00% 28,50 29,11 28,82 28,57 28,63 1.328 45.307.786
7/8/2024 28,82 28,92 -3,60% 28,66 29,26 28,94 28,91 28,92 1.546 52.728.752
6/8/2024 28,31 30,00 +7,03% 27,85 30,00 28,62 29,58 30,00 1.754 52.081.815
5/8/2024 28,49 28,03 -1,68% 27,68 28,49 28,21 28,03 28,12 2.220 59.658.375
2/8/2024 27,95 28,51 +1,53% 27,86 28,65 28,44 28,51 28,53 2.604 59.685.046
1/8/2024 27,58 28,08 +2,63% 27,36 28,17 27,92 27,96 28,08 3.383 55.125.013
31/7/2024 27,55 27,36 -0,33% 27,20 27,77 27,45 27,35 27,36 1.966 60.267.704
30/7/2024 26,56 27,45 +2,85% 26,54 27,54 27,14 27,45 27,47 1.365 41.726.924
29/7/2024 26,77 26,69 -0,89% 26,50 26,85 26,62 26,59 26,69 1.462 39.015.238
26/7/2024 26,52 26,93 +1,55% 26,52 26,95 26,74 26,88 26,93 1.142 31.478.333
25/7/2024 26,42 26,52 +0,45% 26,42 26,77 26,54 26,52 26,59 1.284 35.190.750
24/7/2024 26,39 26,40 +0,08% 26,38 26,69 26,49 26,38 26,53 1.366 32.762.191
23/7/2024 26,60 26,38 -1,35% 26,31 26,79 26,50 26,38 26,45 1.390 43.709.292
22/7/2024 26,25 26,74 +1,87% 26,23 26,77 26,56 26,62 26,74 1.685 41.377.490
19/7/2024 26,60 26,25 -0,83% 26,15 26,83 26,31 26,23 26,25 1.562 40.066.931
18/7/2024 26,98 26,47 -2,50% 26,32 27,20 26,63 26,38 26,47 2.096 47.419.994
17/7/2024 27,15 27,15 +0,18% 26,95 27,46 27,22 26,97 27,15 1.596 35.636.563
16/7/2024 26,86 27,10 +1,12% 26,74 27,22 27,04 27,07 27,10 1.106 35.174.174
15/7/2024 26,85 26,80 -0,33% 26,61 27,13 26,79 26,78 26,80 2.043 38.838.399
12/7/2024 26,81 26,89 +0,37% 26,69 26,97 26,81 26,75 26,89 1.466 38.435.392
11/7/2024 27,10 26,79 -0,37% 26,79 27,25 27,02 26,79 26,95 1.308 37.632.843
10/7/2024 27,17 26,89 -0,81% 26,89 27,39 27,15 26,89 26,97 1.638 37.689.737
9/7/2024 27,26 27,11 -0,66% 27,09 27,42 27,26 27,11 27,39 1.033 28.148.667
8/7/2024 27,46 27,29 -0,44% 27,04 27,49 27,21 27,20 27,29 1.875 41.186.446
5/7/2024 27,43 27,41 +0,40% 27,03 27,50 27,29 27,41 27,50 1.227 36.617.363
4/7/2024 26,82 27,30 +2,02% 26,82 27,46 27,26 27,30 27,32 1.220 35.461.912
3/7/2024 26,18 26,76 +2,18% 26,18 26,99 26,71 26,76 27,00 1.218 43.433.898
2/7/2024 26,35 26,19 -0,61% 25,92 26,39 26,13 26,16 26,19 2.440 61.397.548
1/7/2024 27,18 26,35 -3,94% 26,23 27,19 26,52 26,34 26,35 2.975 75.861.181
28/6/2024 27,51 27,43 -0,54% 27,34 27,70 27,54 27,43 27,55 1.867 52.648.828
27/6/2024 27,15 27,58 +1,88% 27,09 27,67 27,29 27,51 27,58 1.706 49.013.375
26/6/2024 27,44 27,07 -1,42% 26,96 27,50 27,19 27,07 27,25 1.778 39.073.802
25/6/2024 27,50 27,46 +0,07% 27,32 27,73 27,47 27,45 27,46 1.373 34.811.185
24/6/2024 26,85 27,44 +2,93% 26,65 27,55 27,28 27,41 27,44 1.712 45.488.888
21/6/2024 26,13 26,66 +2,50% 26,07 26,80 26,45 26,65 26,70 1.600 42.435.624
20/6/2024 26,30 26,01 -0,57% 25,90 26,64 26,14 26,00 26,01 1.483 41.597.857
19/6/2024 26,29 26,16 -0,49% 25,87 26,30 25,99 26,16 26,19 1.420 38.337.453
18/6/2024 26,08 26,29 +0,54% 25,91 26,29 26,06 26,10 26,29 1.572 41.478.568
17/6/2024 26,34 26,15 -0,46% 25,92 26,34 26,04 26,11 26,15 2.105 50.206.362
14/6/2024 26,42 26,27 -0,91% 26,10 26,57 26,25 26,27 26,42 1.181 37.181.408
13/6/2024 26,67 26,51 -0,34% 26,24 26,77 26,40 26,43 26,51 1.170 31.998.032
12/6/2024 27,30 26,60 -1,30% 26,50 27,51 26,81 26,60 26,67 1.237 37.315.661
11/6/2024 26,74 26,95 +1,28% 26,70 27,52 27,18 26,95 27,49 1.021 34.439.664
10/6/2024 27,21 26,61 -2,06% 26,51 27,21 26,74 26,61 26,76 2.042 49.680.405
7/6/2024 27,66 27,17 -1,63% 27,10 27,68 27,43 27,17 27,35 1.175 39.378.717
6/6/2024 27,65 27,62 0,00% 27,47 28,14 27,78 27,61 27,74 1.100 34.960.248
5/6/2024 27,81 27,62 -0,32% 27,40 27,97 27,65 27,60 27,62 1.168 38.077.515
4/6/2024 27,22 27,71 +1,84% 27,11 27,90 27,62 27,71 27,87 1.215 37.740.407
3/6/2024 27,31 27,21 -0,51% 27,07 27,63 27,34 27,21 27,33 2.043 48.026.047
31/5/2024 28,01 27,35 -3,12% 27,31 28,23 27,57 27,35 27,44 1.250 38.604.523
29/5/2024 27,76 28,23 +1,62% 27,42 28,23 27,80 28,02 28,23 1.095 33.952.490
28/5/2024 28,19 27,78 -0,96% 27,50 28,43 27,81 27,70 27,78 1.181 37.911.650
27/5/2024 28,13 28,05 0,00% 27,93 28,20 28,06 27,99 28,05 1.248 36.245.488
24/5/2024 28,48 28,05 -1,96% 28,05 28,67 28,39 28,05 28,19 1.075 31.105.304
23/5/2024 28,61 28,61 -0,24% 28,04 28,65 28,37 28,55 28,61 1.781 35.721.793
22/5/2024 29,00 28,68 -1,10% 28,45 29,00 28,64 28,52 28,68 1.054 39.722.228
21/5/2024 28,92 29,00 +0,83% 28,69 29,04 28,86 28,92 29,00 1.565 46.252.445
20/5/2024 28,76 28,76 0,00% 28,52 29,08 28,85 28,76 28,86 1.764 50.076.817
17/5/2024 27,89 28,76 +3,23% 27,85 28,83 28,60 28,75 28,76 1.479 46.359.219
16/5/2024 28,10 27,86 -0,85% 27,86 28,39 28,17 27,86 27,94 1.393 41.080.699
15/5/2024 28,18 28,10 -1,40% 28,00 28,48 28,17 28,10 28,30 1.612 38.502.530
14/5/2024 28,00 28,50 +2,52% 27,82 28,50 28,29 28,42 28,50 1.215 42.498.278
13/5/2024 27,35 27,80 +1,13% 27,35 28,29 27,96 27,80 28,02 1.581 51.054.991
10/5/2024 26,98 27,49 +1,93% 26,66 27,61 27,32 27,27 27,49 1.079 38.463.658
9/5/2024 27,21 26,97 +0,07% 26,57 27,25 26,86 26,97 27,04 1.182 37.484.581
8/5/2024 27,00 26,95 -0,22% 26,76 27,17 27,02 26,95 27,20 1.474 31.116.101
7/5/2024 27,28 27,01 -0,99% 26,83 27,28 27,02 27,01 27,15 1.230 32.872.272
6/5/2024 26,86 27,28 +2,94% 26,49 27,38 26,94 26,95 27,28 1.773 54.988.916
3/5/2024 26,31 26,50 +0,61% 26,09 26,80 26,36 26,48 26,50 1.385 46.909.592
2/5/2024 25,80 26,34 +2,41% 25,53 26,47 25,98 26,21 26,34 1.717 43.025.536
30/4/2024 26,02 25,72 -0,85% 25,61 26,06 25,79 25,72 25,80 1.447 39.245.795
29/4/2024 25,91 25,94 -0,12% 25,80 26,23 25,97 25,93 25,94 1.180 26.737.917
26/4/2024 25,81 25,97 +1,29% 25,80 26,35 26,11 25,97 26,00 996 26.861.956
25/4/2024 26,05 25,64 -1,69% 25,64 26,15 25,80 25,64 25,84 1.117 34.191.735
24/4/2024 26,17 26,08 -0,11% 26,06 26,55 26,25 26,07 26,08 1.036 35.839.355
23/4/2024 26,08 26,11 +0,46% 25,86 26,37 26,15 26,11 26,20 1.085 40.076.015
22/4/2024 25,59 25,99 +2,48% 25,26 26,42 25,98 25,99 26,12 1.946 49.136.061
19/4/2024 24,62 25,36 +3,34% 24,53 25,36 24,91 25,12 25,41 977 30.320.357
18/4/2024 24,82 24,54 -0,20% 24,47 24,87 24,64 24,53 24,54 1.268 33.217.422
17/4/2024 24,66 24,59 -0,04% 24,59 25,00 24,80 24,59 24,76 1.338 34.842.039
16/4/2024 24,87 24,60 -1,05% 24,52 24,92 24,72 24,60 24,70 1.744 44.859.005
15/4/2024 24,97 24,86 -1,04% 24,76 25,19 24,91 24,86 24,91 2.173 56.523.054
12/4/2024 25,40 25,12 -0,87% 24,91 25,41 25,07 25,08 25,12 2.353 60.630.393
11/4/2024 25,52 25,34 -0,98% 25,19 25,54 25,35 25,34 25,41 1.521 36.931.299
10/4/2024 25,88 25,59 -1,16% 25,37 25,99 25,52 25,40 25,59 2.004 45.352.889
9/4/2024 25,69 25,89 +0,50% 25,52 25,98 25,76 25,89 25,93 1.213 33.747.967
8/4/2024 25,46 25,76 +1,18% 25,30 25,76 25,48 25,69 25,76 1.773 42.972.065
5/4/2024 25,72 25,46 -0,93% 25,20 25,88 25,37 25,40 25,47 2.210 51.225.559
4/4/2024 25,46 25,70 +1,18% 25,46 25,89 25,63 25,64 25,74 1.183 38.567.206
3/4/2024 25,89 25,40 -1,51% 25,33 25,90 25,58 25,40 25,47 1.979 48.529.872
2/4/2024 25,80 25,79 +0,27% 25,52 25,90 25,71 25,75 25,79 1.850 49.112.662
1/4/2024 26,07 25,72 -1,19% 25,69 26,20 25,91 25,72 25,73 2.303 53.126.699
28/3/2024 26,12 26,03 -0,12% 25,81 26,35 26,03 26,02 26,06 1.440 49.390.391
27/3/2024 26,18 26,06 -0,53% 25,87 26,29 26,07 26,06 26,08 1.095 28.454.200
26/3/2024 26,11 26,20 +0,54% 26,00 26,44 26,17 26,06 26,20 916 29.007.653
25/3/2024 25,95 26,06 -0,11% 25,84 26,31 26,12 26,06 26,11 1.124 35.195.030
22/3/2024 26,18 26,09 -0,65% 25,79 26,30 26,05 26,06 26,09 1.038 32.061.740
21/3/2024 26,31 26,26 +0,15% 25,90 26,33 26,17 26,26 26,28 1.124 38.472.387
20/3/2024 25,61 26,22 +2,02% 25,61 26,39 25,98 26,20 26,22 1.262 36.584.107
19/3/2024 25,49 25,70 +0,43% 25,20 25,70 25,36 25,55 25,70 1.194 32.434.021
18/3/2024 25,97 25,59 -0,81% 25,40 25,98 25,60 25,46 25,59 1.616 38.912.740
15/3/2024 25,58 25,80 +0,82% 25,52 26,58 25,86 25,80 25,82 1.427 45.447.399
14/3/2024 25,54 25,59 +0,35% 25,02 25,60 25,32 25,45 25,59 1.381 33.460.015
13/3/2024 25,75 25,50 -1,16% 25,34 25,79 25,51 25,50 25,57 1.638 44.002.329
12/3/2024 25,80 25,80 0,00% 25,64 26,08 25,79 25,77 25,80 1.425 36.629.193
11/3/2024 26,28 25,80 -1,49% 25,69 26,34 25,93 25,80 25,81 1.769 49.963.714
8/3/2024 26,03 26,19 +0,85% 25,77 26,45 26,25 0,00 0,00 1.481 53.179.530
7/3/2024 25,48 25,97 +2,16% 25,34 26,08 25,68 25,97 26,08 1.360 48.052.504
6/3/2024 25,65 25,42 -1,63% 25,34 25,88 25,59 25,42 25,43 1.670 46.343.716
5/3/2024 26,00 25,84 -0,04% 25,43 26,38 25,75 25,66 25,84 1.592 47.386.548
4/3/2024 26,25 25,85 -1,30% 25,85 26,39 26,07 25,85 25,95 1.748 45.782.971
1/3/2024 25,85 26,19 +1,51% 25,77 26,20 26,01 26,00 26,19 1.445 45.739.534
29/2/2024 25,97 25,80 -0,62% 25,78 26,06 25,91 25,80 26,06 1.365 36.038.165
28/2/2024 25,94 25,96 +0,31% 25,88 26,39 26,16 25,96 26,30 1.320 31.274.187
27/2/2024 25,75 25,88 +0,58% 25,63 26,05 25,89 25,88 25,99 1.288 31.333.405
26/2/2024 25,80 25,73 -0,12% 25,60 26,03 25,77 25,73 25,76 1.529 37.245.734
23/2/2024 26,33 25,76 -1,68% 25,73 26,35 25,88 0,00 0,00 1.761 40.166.405
22/2/2024 26,19 26,20 +1,00% 25,85 26,35 26,08 26,16 26,20 1.356 32.771.615
21/2/2024 26,46 25,94 -1,29% 25,93 26,51 26,07 25,94 26,14 1.575 44.197.887
20/2/2024 26,30 26,28 -0,61% 26,12 26,53 26,34 26,28 26,52 1.831 44.874.830
19/2/2024 26,62 26,44 -0,23% 26,04 26,62 26,23 26,44 26,46 1.649 39.047.295
16/2/2024 26,33 26,50 +0,38% 26,07 26,84 26,51 26,50 26,55 1.586 38.504.101
15/2/2024 26,27 26,40 -0,34% 25,72 26,54 26,18 26,20 26,40 1.981 52.382.004
14/2/2024 27,94 26,49 -4,92% 26,16 27,95 26,80 26,48 26,49 2.078 52.971.972
9/2/2024 27,35 27,86 +2,13% 26,88 28,25 27,85 0,00 0,00 1.168 39.183.185
8/2/2024 27,88 27,28 -2,08% 27,05 27,88 27,29 27,21 27,28 1.291 37.126.786
7/2/2024 27,55 27,86 +0,72% 27,40 27,90 27,71 27,74 27,86 1.258 34.348.220
6/2/2024 27,47 27,66 +1,06% 27,11 27,79 27,57 27,50 27,66 1.301 41.431.058
5/2/2024 27,19 27,37 -0,58% 26,83 27,68 27,13 27,37 27,55 1.587 43.508.975
2/2/2024 28,17 27,53 -2,24% 27,19 28,19 27,42 27,37 27,53 1.499 45.020.486
1/2/2024 28,08 28,16 +0,28% 27,34 28,49 27,70 28,10 28,16 1.357 44.329.786
31/1/2024 27,70 28,08 +1,59% 27,63 28,66 28,19 27,90 28,08 1.165 32.479.497
30/1/2024 27,78 27,64 -0,50% 27,55 27,89 27,70 27,64 27,75 1.007 27.220.766
29/1/2024 28,14 27,78 -1,84% 27,60 28,28 27,80 27,78 27,89 1.443 35.768.605
26/1/2024 28,19 28,30 -0,60% 27,85 28,30 28,09 28,06 28,30 928 32.339.360
25/1/2024 28,48 28,47 +0,60% 28,20 28,60 28,33 28,20 28,47 843 24.444.243
24/1/2024 28,75 28,30 -1,57% 28,30 28,99 28,65 28,30 28,73 901 28.816.878
23/1/2024 28,23 28,75 +2,68% 28,23 28,75 28,50 28,51 28,75 876 31.091.452
22/1/2024 28,45 28,00 -0,71% 27,92 28,65 28,29 28,00 28,13 1.664 38.223.340
19/1/2024 28,31 28,20 -1,12% 28,16 28,81 28,39 28,20 28,43 981 37.741.976
18/1/2024 29,12 28,52 -2,19% 28,27 29,19 28,49 28,33 28,52 1.193 33.166.161
17/1/2024 29,05 29,16 +0,52% 28,95 29,36 29,21 28,92 29,16 927 32.990.415
16/1/2024 29,39 29,01 -1,33% 28,95 29,44 29,19 29,01 29,26 1.403 40.715.818
15/1/2024 29,00 29,40 +1,38% 28,82 29,40 29,14 29,22 29,40 1.677 44.721.649
12/1/2024 29,05 29,00 -0,28% 28,41 29,08 28,82 28,86 29,00 833 30.651.233
11/1/2024 29,20 29,08 -0,41% 28,56 29,20 28,85 28,93 29,08 1.197 34.393.471
10/1/2024 28,90 29,20 +0,72% 28,73 29,20 28,93 29,10 29,20 1.088 33.663.539
9/1/2024 28,28 28,99 +1,76% 28,01 28,99 28,45 28,79 28,99 1.419 34.622.493
8/1/2024 27,66 28,49 +2,85% 27,50 28,49 27,91 28,31 28,49 1.766 48.115.573
5/1/2024 27,43 27,70 +0,87% 27,06 27,85 27,56 27,70 27,74 1.330 40.144.483
4/1/2024 28,47 27,46 -3,45% 27,35 28,50 27,69 27,38 27,46 1.847 54.544.585
3/1/2024 28,30 28,44 +0,46% 28,03 28,44 28,27 28,39 28,44 1.461 41.777.136
2/1/2024 28,47 28,31 -2,71% 28,00 28,61 28,28 28,25 28,31 2.244 61.152.862
28/12/2023 28,99 29,10 +0,17% 28,84 29,16 29,02 29,07 29,10 1.151 38.160.809
27/12/2023 28,75 29,05 +0,87% 28,58 29,05 28,76 28,92 29,05 1.302 42.284.516
26/12/2023 29,21 28,80 -1,37% 28,74 29,35 29,02 28,78 28,80 1.635 44.947.219
22/12/2023 29,23 29,20 +0,65% 28,88 29,36 29,09 29,20 29,26 1.157 33.070.352
21/12/2023 29,13 29,01 -0,79% 28,83 29,37 29,07 29,01 29,03 1.079 37.203.482
20/12/2023 29,14 29,24 +1,00% 28,84 29,24 29,01 29,20 29,24 1.485 44.714.957
19/12/2023 29,50 28,95 -1,83% 28,87 29,65 29,09 28,95 29,12 1.249 37.278.825
18/12/2023 29,22 29,49 +0,79% 29,00 29,49 29,29 29,39 29,49 1.664 42.257.875
15/12/2023 29,36 29,26 +0,21% 28,65 29,55 29,02 29,03 29,26 1.725 46.328.809
14/12/2023 29,30 29,20 +0,83% 29,13 29,63 29,35 29,20 29,49 1.480 52.699.543
13/12/2023 28,45 28,96 +1,26% 28,45 29,28 28,89 28,96 29,20 1.159 39.149.964
12/12/2023 28,26 28,60 +1,20% 28,01 28,60 28,33 28,42 28,60 1.309 33.017.125
11/12/2023 27,87 28,26 +0,93% 27,37 28,26 27,76 28,12 28,26 1.806 42.132.377
8/12/2023 27,95 28,00 +0,18% 27,57 28,06 27,88 27,95 28,00 1.881 32.407.479
7/12/2023 27,43 27,95 +1,27% 27,23 28,10 27,71 27,80 27,95 3.364 43.314.661
6/12/2023 27,39 27,60 +0,22% 27,23 27,60 27,49 27,48 27,60 1.154 38.324.949
5/12/2023 26,67 27,54 +3,46% 26,67 27,54 27,15 27,44 27,54 1.439 53.298.680
4/12/2023 26,55 26,62 +0,26% 26,36 26,85 26,67 26,60 26,79 1.592 39.048.826
1/12/2023 26,23 26,55 +2,15% 26,19 26,55 26,40 26,50 26,55 1.773 43.591.917
30/11/2023 25,59 25,99 +2,24% 25,36 26,56 25,95 25,99 26,30 1.618 73.284.696
29/11/2023 25,57 25,42 -0,35% 25,41 25,85 25,64 25,42 25,62 873 23.629.395
28/11/2023 25,25 25,51 +0,59% 25,18 25,80 25,60 25,51 25,74 1.180 28.921.997
27/11/2023 25,29 25,36 +0,63% 25,13 25,59 25,34 25,20 25,36 1.018 27.084.177
24/11/2023 25,69 25,20 -1,72% 25,19 25,75 25,34 25,20 25,33 976 24.729.464
23/11/2023 25,65 25,64 +0,47% 25,41 25,77 25,57 25,41 25,64 943 24.461.132
22/11/2023 25,73 25,52 -1,54% 25,27 26,20 25,77 25,52 25,56 1.389 33.760.312
21/11/2023 26,05 25,92 -0,27% 25,56 26,14 25,85 25,75 25,92 1.779 38.550.417
20/11/2023 25,75 25,99 +0,78% 25,54 26,15 25,94 25,99 26,15 1.558 40.891.043
17/11/2023 25,63 25,79 +1,18% 25,22 25,82 25,52 25,64 25,80 1.274 35.593.176
16/11/2023 25,36 25,49 +0,39% 25,16 25,90 25,59 25,49 25,79 2.144 47.249.457
14/11/2023 25,18 25,39 +0,55% 24,91 25,52 25,23 25,30 25,39 1.590 43.236.798
13/11/2023 24,42 25,25 +4,86% 24,35 25,35 24,70 25,09 25,25 1.616 42.366.660
10/11/2023 23,99 24,08 +0,33% 23,95 24,69 24,43 24,06 24,08 1.904 45.205.329
9/11/2023 23,55 24,00 +2,04% 23,41 24,00 23,82 23,76 24,00 1.329 33.769.084
8/11/2023 23,45 23,52 +0,09% 23,16 23,52 23,32 23,29 23,52 1.099 32.004.125
7/11/2023 22,92 23,50 +2,93% 22,82 23,50 23,25 23,31 23,50 1.406 29.767.151
6/11/2023 22,91 22,83 -1,17% 22,76 23,09 22,91 22,83 22,99 1.460 34.930.128
3/11/2023 22,62 23,10 +2,30% 22,46 23,11 22,83 22,88 23,10 1.379 33.220.166
1/11/2023 21,75 22,58 +3,86% 21,75 22,58 22,19 22,47 22,58 1.501 31.793.580
31/10/2023 22,44 21,74 -2,20% 21,65 22,59 22,06 21,69 21,74 3.306 34.089.009
30/10/2023 22,86 22,23 -2,71% 22,20 23,14 22,64 22,23 22,42 2.610 36.507.326
27/10/2023 23,14 22,85 -1,68% 22,74 23,48 23,11 22,85 22,94 814 22.826.855
26/10/2023 23,20 23,24 +0,56% 22,97 23,45 23,26 23,18 23,24 835 18.772.040
25/10/2023 23,29 23,11 +0,30% 22,87 23,37 23,10 23,11 23,20 982 23.177.587
24/10/2023 22,82 23,04 +1,68% 22,81 23,35 23,12 23,04 23,35 1.084 25.570.126
23/10/2023 22,65 22,66 +0,62% 22,61 23,23 22,96 22,66 22,77 1.326 29.115.737
20/10/2023 22,23 22,52 +1,44% 22,18 22,88 22,57 22,50 22,65 1.360 25.651.065
19/10/2023 22,54 22,20 -0,94% 22,20 22,80 22,51 22,20 22,28 1.215 27.609.106
18/10/2023 23,24 22,41 -3,03% 22,41 23,32 22,82 22,41 22,59 1.508 32.314.429
17/10/2023 23,94 23,11 -3,51% 23,04 23,99 23,39 23,11 23,29 1.560 32.474.828
16/10/2023 23,80 23,95 +0,63% 23,58 24,31 24,04 23,95 24,05 1.613 37.021.527
13/10/2023 23,36 23,80 +1,28% 23,03 24,10 23,77 23,76 23,80 1.540 34.221.383
11/10/2023 23,15 23,50 +0,26% 23,15 23,55 23,39 23,31 23,50 1.024 27.235.296
10/10/2023 23,17 23,44 +1,08% 23,10 23,53 23,30 23,16 23,44 1.502 32.831.766
9/10/2023 22,12 23,19 +5,17% 21,92 23,23 22,57 22,95 23,19 1.820 38.386.585
6/10/2023 22,19 22,05 -1,21% 21,83 22,27 22,03 22,05 22,15 1.455 32.622.209
5/10/2023 22,20 22,32 +1,27% 22,13 22,56 22,25 22,26 22,32 1.172 26.926.049
4/10/2023 22,17 22,04 -0,05% 22,02 22,39 22,16 22,04 22,27 1.306 34.428.868
3/10/2023 22,73 22,05 -2,65% 22,03 22,73 22,35 22,05 22,13 1.656 37.517.959
2/10/2023 22,85 22,65 -0,18% 22,42 23,10 22,80 22,65 22,80 1.761 33.404.784
29/9/2023 22,63 22,69 +0,22% 22,54 22,92 22,79 22,69 22,84 1.037 23.964.689
28/9/2023 22,61 22,64 +0,80% 22,34 22,72 22,58 22,64 22,65 970 20.571.982
27/9/2023 22,82 22,46 -2,31% 22,22 22,95 22,49 22,46 22,66 1.382 29.144.262
26/9/2023 23,23 22,99 -0,86% 22,79 23,34 22,97 22,87 22,99 1.412 28.957.719
25/9/2023 23,50 23,19 -1,86% 23,15 23,53 23,27 23,19 23,28 1.296 27.626.029
22/9/2023 23,63 23,63 +0,55% 23,36 23,80 23,65 23,63 23,64 1.264 21.671.515
21/9/2023 23,46 23,50 +0,51% 23,11 23,73 23,52 23,50 23,68 1.137 29.261.775
20/9/2023 23,31 23,38 +0,04% 23,27 23,50 23,38 23,32 23,38 1.337 28.924.136
19/9/2023 23,60 23,37 +0,30% 23,21 23,60 23,31 23,35 23,37 1.268 24.320.210
18/9/2023 23,59 23,30 -0,64% 23,22 23,60 23,38 23,30 23,47 1.660 35.890.223
15/9/2023 23,60 23,45 -1,14% 23,45 23,78 23,54 23,45 23,61 925 22.503.859
14/9/2023 23,68 23,72 +0,76% 23,31 23,90 23,51 23,70 23,72 1.217 34.503.485
13/9/2023 23,63 23,54 -0,30% 23,52 23,95 23,78 23,54 23,68 1.541 33.023.464
12/9/2023 23,35 23,61 +1,37% 23,33 23,61 23,48 23,53 23,61 1.398 33.977.756
11/9/2023 22,90 23,29 +2,42% 22,85 23,45 23,26 23,28 23,30 1.631 33.577.180

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.