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

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

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

Tempo Gráfico: 2 Anos

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

SBSP3 - SABESP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 93,42 94,51 +1,03% 93,11 95,60 94,73 94,50 94,58 16.010 29.106.328.200
20/1/2025 92,58 93,55 +0,59% 92,23 94,69 93,72 93,52 93,62 11.640 22.404.474.100
17/1/2025 91,20 93,00 +2,15% 90,62 93,55 92,71 93,00 93,07 22.111 43.349.090.900
16/1/2025 92,62 91,04 -1,79% 90,21 92,64 91,07 91,04 91,07 13.458 23.406.612.300
15/1/2025 89,75 92,70 +4,99% 88,84 92,90 91,27 92,01 92,71 27.149 58.777.312.800
14/1/2025 87,65 88,29 +0,15% 86,69 89,50 88,17 87,80 88,29 22.083 47.424.856.100
13/1/2025 87,35 88,16 +0,65% 87,35 88,36 88,09 87,96 88,18 13.160 20.322.573.700
10/1/2025 88,00 87,59 -0,39% 86,90 88,43 87,44 87,59 87,70 16.274 27.220.451.300
9/1/2025 87,12 87,93 +0,95% 87,03 88,38 87,79 87,93 88,00 8.296 11.535.944.200
8/1/2025 88,31 87,10 -2,40% 87,03 88,81 87,76 87,08 87,20 18.031 28.584.775.900
7/1/2025 88,74 89,24 +1,33% 88,18 89,24 88,78 88,89 89,28 17.093 27.209.063.800
6/1/2025 87,89 88,07 +1,33% 87,17 88,95 87,98 87,76 88,09 12.440 20.985.156.500
3/1/2025 88,43 86,91 -1,76% 86,40 88,83 87,17 86,67 86,91 17.170 26.450.792.800
2/1/2025 88,25 88,47 -0,03% 87,43 89,07 88,30 88,21 88,48 18.036 26.278.081.300
30/12/2024 88,39 88,50 +0,24% 87,75 88,82 88,35 88,45 88,50 11.789 36.669.380.400
27/12/2024 89,47 88,29 -0,30% 88,29 89,64 88,87 88,29 88,46 15.942 24.785.221.200
26/12/2024 88,43 88,56 +0,18% 88,17 90,40 88,86 88,51 88,66 16.237 23.103.128.300
23/12/2024 86,37 88,40 +2,05% 86,19 90,60 88,56 88,33 88,40 34.763 68.211.027.700
20/12/2024 86,72 86,62 -0,65% 85,92 87,65 86,75 86,60 86,80 22.959 77.031.649.300
19/12/2024 88,01 87,19 -0,81% 86,90 88,62 87,65 87,11 87,26 23.065 47.229.165.600
18/12/2024 90,03 87,90 -2,97% 87,19 90,65 89,46 87,77 87,90 40.339 83.459.396.800
17/12/2024 89,19 90,59 +1,79% 88,77 91,13 90,18 90,53 90,63 51.676 78.731.001.400
16/12/2024 89,25 89,00 -0,46% 88,19 90,03 88,92 89,00 89,06 25.198 41.598.647.900
13/12/2024 90,10 89,41 -0,35% 88,78 90,34 89,34 89,41 89,43 19.698 35.274.390.200
12/12/2024 91,70 89,72 -3,04% 89,23 92,43 90,27 89,72 89,86 19.154 30.637.023.200
11/12/2024 92,50 92,53 +0,74% 90,62 93,93 92,13 92,52 92,53 19.642 32.514.905.700
10/12/2024 91,85 91,85 +0,86% 90,70 92,27 91,69 91,84 91,88 12.639 21.348.264.500
9/12/2024 91,24 91,07 +0,01% 90,26 91,91 91,00 90,88 91,07 13.826 30.017.807.300
6/12/2024 93,66 91,06 -2,66% 90,60 93,89 91,29 91,05 91,18 15.099 37.185.977.500
5/12/2024 91,70 93,55 +2,23% 91,70 94,70 93,76 93,55 93,75 18.671 36.498.597.300
4/12/2024 93,02 91,51 -1,75% 91,15 93,50 91,93 91,25 91,51 15.684 33.400.456.900
3/12/2024 91,41 93,14 +1,70% 91,23 94,06 93,28 93,14 93,55 18.270 32.484.336.100
2/12/2024 92,29 91,58 -1,51% 91,33 92,94 91,97 91,58 91,74 17.467 29.442.014.100
29/11/2024 93,40 92,98 -1,03% 90,66 93,71 91,76 92,90 93,02 34.783 61.298.157.200
28/11/2024 96,68 93,95 -3,20% 93,42 96,82 94,62 93,95 93,96 26.225 46.098.428.200
27/11/2024 99,00 97,06 -1,86% 96,56 99,88 98,02 97,04 97,11 23.630 51.626.408.700
26/11/2024 98,39 98,90 +1,26% 97,67 99,41 98,79 98,89 98,96 14.912 32.197.461.800
25/11/2024 98,60 97,67 -0,37% 97,48 99,29 98,01 97,66 97,67 15.136 62.996.679.300
22/11/2024 97,30 98,03 +1,27% 96,67 98,03 97,11 97,98 98,07 12.020 52.770.835.400
21/11/2024 97,14 96,80 -1,33% 95,71 98,33 96,52 96,50 96,80 17.781 36.609.443.500
19/11/2024 95,97 98,10 +2,23% 95,84 98,49 97,89 98,10 98,14 19.593 34.697.578.000
18/11/2024 95,62 95,96 -0,36% 95,22 96,53 95,74 95,93 96,01 19.351 34.375.968.500
14/11/2024 94,53 96,31 +1,92% 94,23 97,09 96,37 96,30 96,31 18.422 31.181.749.900
13/11/2024 95,90 94,50 -1,10% 93,88 96,35 94,68 94,48 94,51 19.420 46.204.194.900
12/11/2024 92,80 95,55 +3,79% 92,13 96,08 94,79 95,55 95,57 31.114 58.641.063.000
11/11/2024 89,55 92,06 +3,01% 89,34 92,30 91,46 92,06 92,08 15.080 31.534.344.000
8/11/2024 89,00 89,37 -0,85% 88,70 89,88 89,43 89,37 89,57 16.188 30.479.667.000
7/11/2024 91,31 90,14 -1,42% 90,00 92,79 90,87 90,09 90,39 11.378 18.867.931.100
6/11/2024 89,81 91,44 +0,12% 89,46 92,66 91,25 91,43 91,44 12.960 22.943.640.300
5/11/2024 91,44 91,33 -0,16% 89,99 91,63 91,00 91,24 91,34 10.602 20.098.165.400
4/11/2024 90,15 91,48 +2,34% 89,87 91,82 91,28 91,39 91,51 13.165 21.256.048.900
1/11/2024 92,09 89,39 -2,92% 89,39 92,42 90,48 89,39 89,65 13.593 27.583.267.100
31/10/2024 92,31 92,08 -0,67% 91,95 92,66 92,21 92,07 92,08 10.270 31.629.281.100
30/10/2024 91,91 92,70 +0,67% 91,91 93,17 92,57 92,69 92,70 11.311 20.825.575.500
29/10/2024 92,09 92,08 +0,38% 91,65 92,94 92,16 91,89 92,08 8.899 17.654.392.800
28/10/2024 91,72 91,73 +0,47% 91,43 92,68 91,99 91,71 91,85 9.732 21.754.001.900
25/10/2024 90,91 91,30 +0,65% 90,14 92,28 91,34 91,27 91,30 14.136 21.466.591.100
24/10/2024 90,20 90,71 +0,63% 89,21 90,88 90,09 90,50 90,73 13.740 20.612.513.000
23/10/2024 90,19 90,14 -1,02% 89,78 91,03 90,26 90,12 90,14 12.558 20.613.096.300
22/10/2024 91,20 91,07 -1,16% 90,82 91,87 91,30 91,04 91,30 11.441 19.909.979.000
21/10/2024 91,15 92,14 +1,15% 91,00 92,63 92,02 92,09 92,19 13.483 23.134.822.300
18/10/2024 92,96 91,09 -1,62% 91,09 93,08 91,75 91,09 91,17 22.437 96.734.632.000
17/10/2024 91,73 92,59 +0,64% 90,80 92,71 92,09 92,59 92,61 16.722 29.884.919.000
16/10/2024 91,12 92,00 +0,99% 90,54 92,29 91,86 91,90 92,00 21.331 37.513.553.900
15/10/2024 90,35 91,10 +1,21% 90,18 91,63 90,99 91,03 91,12 14.603 31.434.718.300
14/10/2024 88,52 90,01 +2,17% 88,40 90,07 89,42 89,82 90,04 15.688 34.504.371.700
11/10/2024 88,37 88,10 -0,64% 87,53 88,90 88,03 88,00 88,10 11.861 24.080.504.000
10/10/2024 88,45 88,67 -0,31% 88,13 88,85 88,48 88,59 88,70 12.966 23.021.976.600
9/10/2024 89,70 88,95 -1,52% 88,65 90,26 89,34 88,90 88,95 16.902 31.139.094.300
8/10/2024 88,76 90,32 +0,93% 88,68 90,39 89,95 90,30 90,39 13.906 26.980.665.100
7/10/2024 90,25 89,49 +1,55% 89,38 90,87 89,91 89,45 89,53 15.270 26.094.717.600
4/10/2024 88,10 88,12 -0,68% 87,84 88,70 88,09 88,10 88,15 10.252 21.438.078.200
3/10/2024 89,19 88,72 -1,54% 88,20 89,30 88,82 88,72 88,78 18.348 38.141.991.100
2/10/2024 91,50 90,11 +0,09% 89,97 91,50 90,34 90,10 90,14 11.744 23.456.353.600
1/10/2024 90,45 90,03 -0,41% 89,91 91,14 90,34 90,01 90,03 10.272 20.445.114.600
30/9/2024 90,15 90,40 -1,04% 89,23 90,45 90,17 90,39 90,40 14.567 30.549.767.300
26/9/2024 92,80 91,35 -0,27% 90,90 92,80 91,34 91,34 91,46 14.616 45.758.218.500
25/9/2024 92,76 91,60 -1,20% 91,09 92,81 91,57 91,59 91,63 12.783 22.399.537.900
24/9/2024 93,49 92,71 -0,97% 92,10 94,48 92,72 92,71 92,80 15.156 31.652.529.900
23/9/2024 94,34 93,62 -1,10% 93,08 94,68 93,68 93,62 93,69 10.528 21.274.331.700
20/9/2024 94,57 94,66 -0,33% 93,78 95,23 94,49 94,54 94,66 17.878 52.567.735.900
19/9/2024 96,09 94,97 -1,14% 94,97 96,68 95,55 94,91 94,97 14.455 21.568.996.000
18/9/2024 95,72 96,07 -0,12% 95,52 96,87 96,28 96,07 96,10 13.756 21.811.246.800
17/9/2024 96,30 96,19 -0,32% 95,50 96,85 96,03 96,19 96,20 12.886 21.578.653.700
16/9/2024 94,31 96,50 +2,08% 94,31 96,50 96,14 96,40 96,52 14.086 30.677.476.300
13/9/2024 95,15 94,53 +0,15% 94,51 95,25 94,87 94,52 94,60 7.864 40.884.033.000
12/9/2024 94,36 94,39 -0,36% 93,76 94,85 94,10 94,38 94,40 10.854 47.718.129.800
11/9/2024 95,76 94,73 -1,58% 94,22 96,31 94,87 94,73 94,75 12.969 25.874.282.000
10/9/2024 94,33 96,25 +1,54% 94,33 97,17 96,18 96,15 96,25 17.324 39.978.421.500
9/9/2024 94,84 94,79 +0,04% 93,91 94,84 94,55 94,77 94,81 11.627 22.717.352.800
6/9/2024 95,01 94,75 -0,66% 94,20 95,62 94,74 94,74 94,75 11.050 19.369.700.900
5/9/2024 95,55 95,38 -0,21% 94,82 95,82 95,20 95,36 95,38 13.938 24.934.025.400
4/9/2024 95,03 95,58 +0,93% 94,24 96,03 95,54 95,45 95,58 16.158 29.273.577.100
3/9/2024 94,53 94,70 +0,36% 94,04 95,55 94,81 94,68 94,70 15.072 24.605.889.100
2/9/2024 94,56 94,36 -0,39% 93,15 94,85 93,72 94,32 94,38 10.742 25.674.104.600
30/8/2024 94,50 94,73 -0,69% 93,69 94,95 94,49 94,73 94,75 22.505 93.051.917.100
29/8/2024 95,67 95,39 -1,00% 93,85 96,35 94,86 95,08 95,39 16.681 32.861.487.300
28/8/2024 96,20 96,35 +0,16% 95,58 96,52 96,15 96,33 96,35 22.613 44.724.728.300
27/8/2024 96,50 96,20 -0,21% 95,71 96,87 96,21 96,15 96,20 12.992 23.389.142.700
26/8/2024 97,01 96,40 -0,41% 96,29 98,35 96,70 96,38 96,50 17.658 55.397.936.800
23/8/2024 97,70 96,80 -0,68% 96,50 98,20 97,09 96,77 96,82 12.702 25.299.806.500
22/8/2024 99,01 97,46 -2,00% 97,26 99,48 97,90 97,46 97,55 19.426 34.066.762.500
21/8/2024 99,50 99,45 -0,13% 98,99 99,92 99,33 99,45 99,46 10.943 22.473.189.700
20/8/2024 97,43 99,58 +2,13% 97,29 99,65 98,87 99,58 99,59 23.880 50.907.297.800
19/8/2024 99,21 97,50 -1,22% 96,67 99,41 97,42 97,50 97,54 27.862 57.068.981.400
16/8/2024 99,44 98,70 +0,06% 98,31 99,47 98,68 98,67 98,70 847 45.224.111.000
15/8/2024 99,56 98,64 -0,82% 98,20 99,61 98,87 98,60 98,64 9.384 49.433.336.100
14/8/2024 97,60 99,46 +1,38% 97,41 99,78 99,32 99,44 99,48 400 41.058.900.500
13/8/2024 98,00 98,11 +0,98% 97,11 98,42 97,86 98,08 98,16 3.309 52.930.750.100
12/8/2024 97,99 97,16 -0,17% 95,99 98,21 97,10 97,15 97,18 560 40.060.633.800
9/8/2024 95,50 97,33 +5,05% 94,25 97,61 95,73 97,31 97,34 783 99.667.092.800
8/8/2024 91,65 92,65 +0,83% 91,41 93,29 92,42 92,64 92,65 1.885 55.636.380.000
7/8/2024 90,00 91,89 +2,50% 89,80 91,98 91,09 91,81 91,89 7.289 62.077.234.100
6/8/2024 88,66 89,65 +1,16% 88,60 89,84 89,39 89,56 89,65 5.629 35.254.917.300
5/8/2024 87,79 88,62 -0,77% 87,27 88,88 88,26 88,62 88,65 2.696 25.078.139.300
2/8/2024 89,90 89,31 -0,36% 88,87 90,10 89,42 89,31 89,45 6.658 28.692.316.400
1/8/2024 88,58 89,63 +1,58% 88,58 90,48 89,74 89,63 89,66 2.195 43.868.431.500
31/7/2024 87,54 88,24 +1,02% 87,41 89,22 88,42 88,19 88,24 8.768 49.070.958.300
30/7/2024 86,46 87,35 +0,91% 86,12 87,84 87,23 87,34 87,36 6.152 68.613.729.300
29/7/2024 86,60 86,56 -0,28% 85,74 87,05 86,31 86,56 86,58 1.119 24.091.451.400
26/7/2024 86,20 86,80 +0,09% 85,30 87,01 86,27 86,76 86,80 65 37.291.114.400
25/7/2024 88,36 86,72 -2,78% 86,72 89,16 87,40 86,72 86,85 5.380 58.217.871.600
24/7/2024 88,17 89,20 +0,63% 86,26 89,20 88,21 89,00 89,20 9.627 118.462.481.300
23/7/2024 86,61 88,64 +1,89% 84,52 88,64 87,87 88,42 88,64 5.102 206.305.526.700
22/7/2024 84,88 87,00 +2,47% 84,70 88,66 87,08 87,22 85,37 5.732 180.097.899.200
19/7/2024 80,80 84,90 +3,51% 80,59 85,10 83,00 84,77 83,50 5.490 390.124.385.900
18/7/2024 82,65 82,02 -1,42% 81,77 83,80 82,55 82,00 82,02 2.461 53.144.314.200
17/7/2024 81,00 83,20 +2,02% 81,00 84,11 83,10 83,12 83,20 6.805 51.076.200.600
16/7/2024 81,22 81,55 -0,15% 80,60 82,00 81,20 81,53 81,59 7.738 59.514.206.200
15/7/2024 83,30 81,67 -1,78% 81,67 83,50 82,17 81,66 81,69 5.613 26.218.826.600
12/7/2024 84,05 83,15 -1,40% 83,02 84,55 83,54 83,14 83,32 8.542 50.962.678.000
11/7/2024 85,50 84,33 -0,90% 83,83 86,00 84,62 84,31 84,48 8.486 40.410.634.300
10/7/2024 84,36 85,10 +0,98% 83,73 85,70 85,04 85,08 85,18 1.603 43.001.528.100
9/7/2024 83,28 84,27 +1,40% 83,28 85,00 84,22 84,16 84,27 4.370 48.876.403.800
8/7/2024 82,45 83,11 +1,25% 82,21 84,00 83,22 83,10 83,11 7.329 32.118.837.700
5/7/2024 81,87 82,08 +0,47% 81,10 82,32 81,83 82,05 82,12 1.823 50.071.510.300
4/7/2024 81,08 81,70 +1,30% 81,08 83,15 82,24 81,70 81,72 3.680 50.099.512.900
3/7/2024 78,20 80,65 +3,60% 77,98 81,09 79,79 80,50 80,65 8.169 30.340.164.200
2/7/2024 78,12 77,85 -0,38% 77,42 79,20 78,06 77,85 77,98 8.012 48.316.335.700
1/7/2024 74,01 78,15 +4,24% 73,73 79,10 77,57 78,10 78,25 6.774 84.783.906.400
28/6/2024 73,00 74,97 +1,16% 72,36 75,46 74,46 74,89 74,99 8.736 65.912.981.400
27/6/2024 73,80 74,11 -2,81% 72,70 76,95 74,34 74,10 74,13 9.664 100.243.864.500
26/6/2024 77,00 76,25 -1,75% 76,18 77,98 76,56 76,25 76,30 7.539 37.439.596.500
25/6/2024 77,96 77,61 -0,41% 77,30 79,09 77,76 77,61 77,65 9.098 33.561.388.000
24/6/2024 75,72 77,93 +4,11% 75,55 77,93 77,26 77,81 77,93 2.417 43.019.028.600
21/6/2024 73,64 74,85 +3,87% 73,02 75,55 74,79 74,85 74,90 7.060 56.218.556.000
20/6/2024 72,31 72,06 -0,08% 71,54 73,52 72,12 72,06 72,09 5.661 25.749.859.400
19/6/2024 72,11 72,12 +0,01% 70,08 72,12 71,27 72,12 72,14 8.130 29.965.135.100
18/6/2024 74,07 72,11 -2,97% 71,62 74,07 72,39 72,11 72,21 1.303 32.636.752.700
17/6/2024 74,82 74,32 -0,91% 74,23 75,15 74,75 74,32 74,80 9.998 14.264.044.800
14/6/2024 74,00 75,00 +0,71% 73,53 75,34 74,68 74,99 75,17 1.290 31.584.642.400
13/6/2024 73,56 74,47 +1,79% 72,85 74,84 74,01 74,41 74,49 4.088 25.481.730.200
12/6/2024 76,04 73,16 -3,23% 73,03 76,10 73,93 73,38 73,18 9.104 37.487.627.900
11/6/2024 75,59 75,60 +0,67% 75,04 75,90 75,46 75,54 75,65 5.515 32.145.811.300
10/6/2024 73,91 75,10 +1,14% 73,81 75,20 74,87 75,10 75,15 6.283 12.523.941.300
7/6/2024 76,84 74,25 -3,97% 73,91 76,94 75,08 74,25 74,39 3.977 48.224.146.900
6/6/2024 77,11 77,32 -0,88% 77,11 79,33 78,03 77,77 77,34 3.928 41.386.944.600
5/6/2024 74,64 78,01 +4,47% 74,22 79,18 77,49 78,00 78,01 786 66.147.266.000
4/6/2024 73,60 74,67 +1,52% 73,23 75,41 74,45 74,65 74,71 4.821 49.622.795.300
3/6/2024 74,40 73,55 -0,42% 73,32 74,77 73,83 73,54 73,60 6.079 30.086.680.600
31/5/2024 74,34 73,86 -1,11% 73,17 74,50 73,86 73,85 73,96 2.233 68.905.444.700
29/5/2024 74,70 74,69 +0,08% 74,02 75,20 74,80 74,68 74,69 9.795 25.018.488.900
28/5/2024 75,19 74,63 -0,59% 74,06 75,52 74,64 74,63 74,97 5.219 31.643.196.300
27/5/2024 75,64 75,07 -0,71% 74,78 75,73 75,12 75,00 75,12 6.981 11.696.775.600
24/5/2024 75,53 75,61 +0,33% 75,07 76,38 75,79 75,52 75,70 302 16.237.966.700
23/5/2024 74,70 75,36 +0,55% 74,08 75,46 74,98 75,35 75,39 1.028 19.871.218.700
22/5/2024 76,56 74,95 -2,64% 74,68 76,61 75,36 74,95 75,06 9.352 30.750.704.900
21/5/2024 77,96 76,98 -1,07% 76,29 78,10 76,86 76,90 76,99 4.126 23.345.295.600
20/5/2024 77,61 77,81 -0,95% 77,45 78,61 77,88 77,76 77,87 1.796 23.439.338.900
17/5/2024 79,44 78,56 -1,48% 78,51 79,59 78,78 78,55 78,70 1.590 22.439.260.400
16/5/2024 79,32 79,74 +0,66% 79,12 80,65 79,86 79,70 79,74 9.130 22.365.009.500
15/5/2024 78,82 79,22 +0,27% 78,49 79,27 78,84 79,10 79,23 1.710 20.172.845.500
14/5/2024 78,75 79,01 +0,69% 78,49 79,32 78,99 78,96 79,09 9.276 12.591.279.800
13/5/2024 78,64 78,47 +0,08% 78,07 79,28 78,74 78,44 78,55 9.843 15.090.128.000
10/5/2024 79,26 78,41 -1,05% 77,93 79,34 78,67 78,37 78,43 470 39.668.326.500
9/5/2024 79,61 79,24 -1,16% 77,92 79,74 78,81 79,22 79,30 3.567 23.635.597.700
8/5/2024 81,17 80,17 +0,04% 79,60 81,17 80,25 80,16 80,20 1.158 18.161.246.300
7/5/2024 80,25 80,14 +0,49% 79,85 80,93 80,33 80,14 80,16 5.715 25.906.480.500
6/5/2024 80,27 79,75 -1,30% 79,75 81,24 80,31 79,73 79,75 3.031 22.396.083.400
3/5/2024 81,50 80,80 +0,64% 80,32 81,99 80,76 80,80 80,84 4.981 29.833.275.500
2/5/2024 80,96 80,29 -0,66% 78,93 81,39 80,07 80,28 80,49 1.824 54.857.049.100
30/4/2024 82,30 80,82 -1,87% 80,78 82,72 81,15 80,82 80,91 52 17.679.620.100
29/4/2024 82,30 82,36 +0,07% 82,01 82,87 82,28 82,31 82,37 7.050 11.170.682.000
26/4/2024 82,50 82,30 -0,33% 81,81 82,74 82,30 82,28 82,30 8.762 24.670.380.000
25/4/2024 82,44 82,57 +0,16% 82,00 83,00 82,60 82,55 82,57 1.900 27.138.750.700
24/4/2024 83,07 82,44 -0,79% 81,97 83,38 82,55 82,44 82,50 9.285 19.177.959.900
23/4/2024 82,50 83,10 +0,37% 81,84 84,50 82,81 83,08 83,11 9.400 18.350.566.100
22/4/2024 83,99 82,79 -2,01% 82,79 84,90 83,45 82,79 82,98 8.867 33.052.365.200
19/4/2024 82,71 84,49 +2,08% 82,10 84,49 84,13 84,31 84,49 6.016 57.213.148.600
18/4/2024 84,30 82,77 +1,63% 81,58 84,49 82,64 82,73 82,79 8.012 67.067.929.300
17/4/2024 80,22 81,44 +1,76% 79,93 81,93 80,97 81,43 81,45 8.234 26.929.108.800
16/4/2024 80,00 80,03 -0,77% 79,45 80,51 79,92 80,03 80,16 4.462 20.393.149.000
15/4/2024 80,82 80,65 -0,25% 79,94 80,86 80,47 80,65 80,80 567 19.004.213.000
12/4/2024 82,31 80,85 -1,85% 80,36 82,31 81,02 80,84 80,85 3.188 20.188.831.700
11/4/2024 83,68 82,37 -1,71% 82,25 83,78 82,70 82,34 82,38 8.690 13.623.082.300
10/4/2024 84,90 83,80 -1,37% 83,61 85,16 83,93 83,78 83,97 3.398 25.005.416.500
9/4/2024 84,50 84,96 +0,54% 84,26 85,40 84,75 84,90 85,01 8.999 21.191.416.300
8/4/2024 84,46 84,50 +0,40% 83,90 85,20 84,51 84,50 84,63 230 18.133.287.200
5/4/2024 83,88 84,16 -0,23% 83,37 84,43 83,80 84,15 84,16 8.033 14.084.104.400
4/4/2024 83,50 84,35 +1,04% 83,50 85,61 84,78 84,34 84,40 7.203 41.982.892.000
3/4/2024 82,13 83,48 +1,76% 81,31 83,67 82,82 83,47 83,48 3.825 25.432.466.200
2/4/2024 83,00 82,04 -2,22% 81,39 83,70 82,08 82,00 82,10 4.020 28.404.071.700
1/4/2024 84,70 83,90 -0,94% 83,10 84,70 83,70 83,73 83,90 1.080 19.593.115.500
28/3/2024 83,54 84,70 +1,69% 83,45 85,63 84,84 84,70 84,71 6.334 36.237.645.700
27/3/2024 82,52 83,29 +1,44% 81,11 83,55 82,44 83,28 83,30 4.036 29.267.354.000
26/3/2024 80,88 82,11 +1,42% 80,47 82,66 82,01 82,04 82,11 2.215 28.352.924.800
25/3/2024 80,30 80,96 +0,82% 79,34 81,03 80,50 80,80 80,96 4.486 23.531.245.500
22/3/2024 81,00 80,30 +1,98% 79,46 82,99 80,87 80,19 80,30 2.257 44.754.036.000
21/3/2024 78,51 78,74 +0,37% 78,10 79,19 78,68 78,55 78,74 2.205 26.654.193.300
20/3/2024 77,37 78,45 +1,38% 77,07 78,54 77,97 78,31 78,45 1.487 18.754.831.200
19/3/2024 76,20 77,38 +1,80% 76,20 77,78 77,10 77,38 77,40 9.468 21.532.935.900
18/3/2024 76,49 76,01 -0,64% 75,78 76,66 76,05 75,85 76,03 8.809 33.274.773.300
15/3/2024 76,59 76,50 +0,01% 76,02 77,03 76,40 76,19 76,50 7.615 18.303.792.000
14/3/2024 76,96 76,49 -0,43% 75,93 77,20 76,36 76,46 76,50 2.782 22.465.215.000
13/3/2024 76,73 76,82 -0,32% 76,47 77,63 76,93 76,81 76,85 8.141 21.341.260.600
12/3/2024 78,45 77,07 -1,32% 76,88 78,48 77,37 77,07 77,19 4.747 23.567.129.400
11/3/2024 79,74 78,10 -2,59% 78,08 80,14 78,59 78,09 78,18 5.662 27.215.975.700
8/3/2024 79,49 80,18 +0,61% 78,97 80,42 79,88 0,00 0,00 4.342 25.368.624.400
7/3/2024 79,62 79,69 -0,09% 78,72 79,69 79,37 79,55 79,69 8.756 15.912.601.000
6/3/2024 79,58 79,76 +0,72% 79,16 80,13 79,78 79,71 79,77 9.876 18.551.799.300
5/3/2024 79,97 79,19 -0,49% 78,59 79,97 79,12 78,95 79,19 2.760 25.078.389.400
4/3/2024 79,80 79,58 -0,11% 78,67 80,14 79,49 79,28 79,59 1.979 22.839.413.600
1/3/2024 79,17 79,67 +0,64% 78,64 80,09 79,37 79,59 79,68 9.678 16.897.093.600
29/2/2024 79,45 79,16 -0,49% 78,32 79,54 78,94 79,16 79,20 286 21.303.747.000
28/2/2024 79,40 79,55 -0,11% 78,43 79,95 79,20 79,27 79,55 1.610 20.304.878.400
27/2/2024 80,59 79,64 -0,77% 78,77 80,85 79,78 79,58 79,66 1.945 30.804.676.100
26/2/2024 80,23 80,26 +0,09% 80,06 81,14 80,44 80,24 80,28 8.949 15.446.372.300
23/2/2024 80,78 80,19 -0,73% 79,66 81,02 80,18 0,00 0,00 9.251 13.017.573.300
22/2/2024 79,86 80,78 +1,37% 79,85 81,59 80,83 80,77 80,79 4.501 22.496.871.800
21/2/2024 81,47 79,69 -2,15% 78,67 81,59 79,65 79,45 79,69 4.241 29.537.936.500
20/2/2024 81,75 81,44 -0,54% 80,96 82,43 81,59 81,36 81,45 8.558 18.666.975.500
19/2/2024 81,80 81,88 +0,54% 81,10 82,16 81,75 81,85 81,89 5.422 9.011.331.300
16/2/2024 80,67 81,44 +0,93% 79,82 81,93 81,24 81,44 81,50 3.103 18.694.368.400
15/2/2024 80,00 80,69 +2,15% 79,36 83,70 81,00 80,34 80,69 8.912 109.323.483.800
14/2/2024 78,67 78,99 -1,00% 77,85 79,09 78,57 78,99 79,01 2.366 16.808.008.600
9/2/2024 78,90 79,79 +1,04% 78,34 80,33 79,61 0,00 0,00 6.910 11.954.333.800
8/2/2024 80,58 78,97 -1,74% 78,72 80,73 79,42 78,95 79,00 6.983 18.425.067.400
7/2/2024 80,19 80,37 +0,07% 79,85 81,62 80,66 80,37 80,39 8.800 19.201.498.100
6/2/2024 79,88 80,31 +1,34% 79,19 80,53 80,12 80,28 80,31 6.422 11.856.079.900
5/2/2024 78,74 79,25 +0,65% 77,79 79,38 78,82 79,25 79,29 7.791 13.241.282.300
2/2/2024 78,40 78,74 -0,14% 77,78 79,21 78,57 78,73 78,85 4.984 22.167.899.200
1/2/2024 79,01 78,85 -0,01% 77,42 79,21 78,33 78,85 78,90 1.991 20.867.157.000
31/1/2024 78,40 78,86 +0,88% 78,31 80,25 79,18 78,84 79,04 4.671 29.247.046.200
30/1/2024 77,78 78,17 +0,75% 77,58 78,30 78,02 78,17 78,22 491 27.301.574.800
29/1/2024 77,04 77,59 +0,71% 76,66 77,89 77,42 77,37 77,59 669 14.926.705.100
26/1/2024 77,03 77,04 -0,06% 76,52 77,69 77,06 77,03 77,14 8.169 12.866.686.600
25/1/2024 76,64 77,09 +0,90% 76,03 77,28 76,79 76,90 77,09 42 18.775.929.400
24/1/2024 77,50 76,40 -1,11% 76,14 78,25 76,85 76,40 76,55 9.182 11.923.157.200
23/1/2024 76,21 77,26 +1,43% 75,80 77,32 76,72 77,17 77,26 5.531 33.033.244.100
22/1/2024 76,00 76,17 +0,22% 75,38 76,68 76,10 76,03 76,20 9.583 23.628.783.300
19/1/2024 75,90 76,00 +0,33% 75,01 76,54 75,80 76,00 76,02 1.539 35.619.766.800
18/1/2024 76,69 75,75 -1,15% 75,44 77,07 75,95 75,73 75,95 1.114 18.845.221.900
17/1/2024 76,19 76,63 +0,56% 75,80 76,87 76,40 76,60 76,65 5.731 23.237.717.800
16/1/2024 77,00 76,20 -1,42% 76,20 77,43 76,53 76,17 76,28 2.472 17.999.170.000
15/1/2024 77,00 77,30 +0,34% 76,92 77,80 77,34 77,30 77,48 6.933 10.409.584.000
12/1/2024 76,60 77,04 +0,59% 75,63 77,57 77,10 77,03 77,10 7.555 14.210.693.500
11/1/2024 74,56 76,59 +2,45% 74,09 77,42 76,28 76,59 76,60 4.258 49.069.678.400
10/1/2024 73,40 74,76 +1,78% 73,35 74,84 74,32 74,75 74,76 8.826 13.570.895.100
9/1/2024 72,72 73,45 +0,26% 72,24 73,68 73,25 73,43 73,45 5.684 8.726.362.500
8/1/2024 72,05 73,26 +1,26% 71,86 73,26 72,77 73,04 73,28 6.675 9.262.580.000
5/1/2024 72,40 72,35 -0,36% 72,02 72,95 72,44 72,34 72,35 7.680 9.681.200.500
4/1/2024 73,50 72,61 -1,17% 72,02 73,52 72,61 72,61 72,71 7.693 10.147.841.100
3/1/2024 73,55 73,47 -0,22% 73,22 74,07 73,61 73,47 73,49 6.492 9.569.485.200
2/1/2024 75,35 73,63 -2,31% 72,98 75,35 73,75 73,59 73,65 9.777 12.466.734.900
28/12/2023 74,86 75,37 +0,68% 74,46 75,37 75,07 75,24 75,37 5.845 11.871.622.900
27/12/2023 74,01 74,86 +0,96% 73,49 75,17 74,69 74,69 74,89 6.487 9.679.570.800
26/12/2023 75,33 74,15 -0,97% 73,88 75,60 74,39 74,10 74,18 5.807 13.434.631.000
22/12/2023 74,23 74,88 +0,86% 73,94 75,62 74,91 74,80 74,88 3.102 33.985.691.900
21/12/2023 73,45 74,24 +2,26% 72,81 74,78 73,85 74,20 74,24 2.433 23.988.574.700
20/12/2023 72,30 72,60 -0,25% 72,22 73,78 72,97 72,59 72,83 9.687 20.104.700.400
19/12/2023 72,48 72,78 +0,79% 71,92 73,60 72,80 72,78 72,79 1.534 21.136.087.200
18/12/2023 71,98 72,21 +1,46% 70,86 72,52 72,02 72,19 72,27 335 15.964.127.700
15/12/2023 71,25 71,17 -0,18% 70,77 72,28 71,24 71,04 71,30 969 21.232.374.100
14/12/2023 71,92 71,30 -0,21% 70,60 72,62 71,34 71,30 71,35 3.330 17.740.130.000
13/12/2023 69,48 71,45 +3,21% 69,40 71,93 70,91 71,45 71,47 9.317 30.920.054.800
12/12/2023 68,95 69,23 +0,41% 68,20 69,66 69,11 69,23 69,31 5.273 9.604.078.400
11/12/2023 67,66 68,95 +1,91% 67,15 69,04 68,41 68,90 68,95 561 16.776.048.600
8/12/2023 68,15 67,66 -0,41% 66,99 68,29 67,46 67,46 67,66 55 14.028.717.900
7/12/2023 68,94 67,94 -1,52% 67,28 69,18 67,93 67,92 67,94 2.069 41.258.836.600
6/12/2023 68,39 68,99 +1,49% 68,16 68,99 68,64 68,72 68,99 2.004 16.994.603.300
5/12/2023 68,55 67,98 0,00% 67,73 69,00 68,11 67,97 67,98 3.713 14.915.739.700
4/12/2023 68,88 67,98 -0,99% 67,97 68,98 68,35 67,97 68,07 11 12.665.440.100
1/12/2023 67,90 68,66 +1,63% 66,95 68,66 67,94 68,60 68,67 2.265 18.546.213.900
30/11/2023 67,29 67,56 +1,09% 66,74 68,18 67,54 67,55 67,63 1.758 19.484.050.200
29/11/2023 67,79 66,83 -1,26% 66,57 68,26 67,09 66,71 66,86 4.708 19.244.063.700
28/11/2023 67,69 67,68 -0,01% 67,39 68,68 67,85 67,63 67,69 2.094 16.195.992.400
27/11/2023 68,86 67,69 -0,91% 67,59 69,10 67,97 67,66 67,70 3.746 20.446.706.600
24/11/2023 67,78 68,31 +0,84% 67,17 68,47 67,83 68,30 68,34 1.369 15.368.470.800
23/11/2023 65,95 67,74 +2,64% 65,73 67,91 67,25 67,69 67,74 115 18.561.927.200
22/11/2023 65,15 66,00 +1,55% 65,15 66,36 65,95 66,00 66,01 7.638 22.605.593.800
21/11/2023 64,40 64,99 +0,88% 64,05 65,00 64,82 64,86 65,00 7.182 7.627.776.100
20/11/2023 64,66 64,42 -0,37% 63,75 64,66 64,27 64,38 64,47 7.711 8.411.790.400
17/11/2023 65,15 64,66 -0,11% 64,27 65,19 64,63 64,64 64,68 8.907 10.590.313.900
16/11/2023 63,38 64,73 +2,19% 63,02 65,12 64,41 64,71 64,76 6.538 18.761.573.900
14/11/2023 61,86 63,34 +2,23% 61,79 63,72 62,84 63,28 63,34 5.388 21.850.940.500
13/11/2023 60,55 61,96 +1,36% 60,55 62,16 61,82 61,95 61,97 7.171 10.256.805.600
10/11/2023 61,65 61,13 +0,02% 60,50 61,65 61,06 61,01 61,15 3.336 13.145.648.900
9/11/2023 60,92 61,12 +0,31% 59,86 61,51 60,72 61,08 61,12 3.746 15.650.590.800
8/11/2023 60,94 60,93 -0,28% 60,19 61,81 61,04 60,92 61,03 8.111 11.208.742.900
7/11/2023 60,60 61,10 +0,83% 60,22 61,45 61,11 61,09 61,15 1.853 12.395.858.800
6/11/2023 61,12 60,60 -0,48% 59,93 61,49 60,47 60,58 60,61 9.925 11.769.329.400
3/11/2023 60,61 60,89 +2,49% 59,89 61,11 60,66 60,86 60,90 1.123 12.608.712.500
1/11/2023 58,59 59,41 +1,78% 58,41 59,74 59,45 59,41 59,48 3.230 21.259.272.900
31/10/2023 59,00 58,37 -0,38% 58,10 59,00 58,49 58,35 58,37 7.193 8.300.726.700
30/10/2023 59,61 58,59 -1,63% 58,31 60,28 59,04 58,48 58,60 4.802 17.854.821.200
27/10/2023 60,95 59,56 -2,33% 59,54 61,40 60,24 59,55 59,73 660 15.922.349.600
26/10/2023 60,38 60,98 +1,51% 60,30 61,03 60,74 60,88 60,99 653 14.609.351.400
25/10/2023 60,80 60,07 -1,05% 59,95 60,96 60,17 60,05 60,14 9.260 10.443.033.200
24/10/2023 61,50 60,71 -0,70% 60,62 61,62 60,92 60,71 60,73 8.671 9.026.732.800
23/10/2023 59,94 61,14 +2,86% 59,45 61,71 60,82 61,14 61,21 7.625 27.444.374.000
20/10/2023 59,99 59,44 -1,57% 59,44 60,48 59,65 59,43 59,49 4.964 32.289.491.200
19/10/2023 59,42 60,39 +1,48% 59,40 61,65 60,68 60,37 60,43 406 26.302.755.400
18/10/2023 61,01 59,51 -2,87% 59,27 61,19 59,80 59,51 59,55 6.389 31.477.410.800
17/10/2023 62,49 61,27 -2,45% 61,06 62,79 61,53 61,24 61,29 8.065 26.051.754.500
16/10/2023 62,51 62,81 +2,50% 61,31 63,17 62,43 62,80 62,83 6.140 36.515.708.000
13/10/2023 62,50 61,28 -1,43% 61,19 62,83 61,57 61,27 61,33 1.670 12.980.990.500
11/10/2023 62,27 62,17 -0,50% 61,45 62,63 61,93 62,03 62,18 6.196 21.316.005.500
10/10/2023 61,39 62,48 +2,01% 61,33 62,50 62,24 62,48 62,49 1.821 14.577.194.700
9/10/2023 59,61 61,25 +1,76% 59,61 61,25 60,71 61,25 61,26 9.659 9.540.096.000
6/10/2023 59,86 60,19 -0,51% 59,02 60,39 59,90 60,19 60,20 9.766 12.998.586.200
5/10/2023 60,84 60,50 -0,56% 60,10 61,70 60,40 60,50 60,52 8.083 11.575.213.900
4/10/2023 59,97 60,84 +1,23% 59,80 61,29 60,63 60,82 60,85 3.372 18.838.101.600
3/10/2023 60,28 60,10 -0,66% 59,90 60,80 60,36 60,07 60,21 6.064 19.341.528.600
2/10/2023 61,09 60,50 -0,87% 60,20 62,26 60,95 60,50 60,53 5.090 21.012.727.400
29/9/2023 60,80 61,03 +2,99% 60,50 61,56 61,10 61,03 61,16 521 24.958.633.700
28/9/2023 58,72 59,26 +0,54% 58,64 59,55 59,10 59,25 59,26 2.947 13.863.115.300
27/9/2023 60,02 58,94 -1,78% 58,43 60,49 59,19 58,93 58,97 9.777 24.693.726.000
26/9/2023 61,30 60,01 -2,18% 59,83 61,49 60,46 60,01 60,13 1.501 17.510.219.700
25/9/2023 61,41 61,35 +0,02% 60,67 61,65 61,20 61,33 61,40 7.420 7.967.896.700
22/9/2023 61,89 61,34 -0,57% 61,04 62,55 61,50 61,32 61,39 3.227 15.466.980.900
21/9/2023 59,73 61,69 +2,03% 59,67 62,35 61,54 61,50 61,69 1.279 32.092.941.000
20/9/2023 60,74 60,46 -0,56% 59,95 61,28 60,41 60,44 60,47 9.169 15.624.476.200
19/9/2023 61,32 60,80 +0,38% 60,58 61,55 60,86 60,80 60,84 924 15.244.416.900
18/9/2023 59,89 60,57 +0,92% 59,89 61,19 60,71 60,57 60,78 8.016 10.013.859.800
15/9/2023 61,30 60,02 -2,10% 59,38 61,80 60,34 59,98 60,06 8.681 29.170.566.200
14/9/2023 60,22 61,31 +2,05% 60,05 61,89 61,29 61,31 61,35 1.174 21.157.284.400
13/9/2023 59,72 60,08 +1,01% 59,12 60,24 59,88 60,04 60,08 8.265 11.880.867.700
12/9/2023 59,17 59,48 +0,81% 58,63 59,65 59,31 59,45 59,49 8.737 12.246.159.800
11/9/2023 58,16 59,00 +2,29% 57,80 59,44 58,79 58,89 59,00 1.204 14.914.901.800
8/9/2023 57,86 57,68 -0,31% 57,15 57,96 57,67 57,64 57,69 7.178 8.895.793.400
6/9/2023 58,44 57,86 -1,21% 57,86 59,25 58,31 57,84 57,97 7.300 9.731.081.800
5/9/2023 58,44 58,57 -0,48% 57,80 59,07 58,61 58,54 58,57 9.014 12.019.577.700
4/9/2023 58,82 58,85 +0,22% 58,32 59,00 58,72 58,72 58,87 3.450 4.634.956.600
1/9/2023 58,06 58,72 +1,38% 57,59 58,93 58,55 58,65 58,75 6.694 9.925.935.000
31/8/2023 58,46 57,92 -1,41% 57,70 58,69 58,07 57,92 57,93 6.963 12.380.209.900
30/8/2023 59,33 58,75 -0,51% 58,60 59,78 59,05 58,72 58,78 7.261 8.453.908.200
29/8/2023 59,21 59,05 +0,03% 58,23 59,49 58,87 59,04 59,05 9.562 12.569.929.800
28/8/2023 58,88 59,03 +0,15% 58,55 59,37 59,00 58,94 59,07 6.980 9.993.303.500
25/8/2023 59,30 58,94 -0,42% 58,31 59,60 58,94 58,90 58,99 680 12.831.954.600
24/8/2023 59,67 59,19 +0,24% 58,68 60,37 59,31 59,19 59,20 9.202 13.503.533.800
23/8/2023 59,82 59,05 -1,17% 58,85 60,44 59,27 58,97 59,08 9.694 11.829.166.600
22/8/2023 58,99 59,75 +2,19% 58,75 60,18 59,65 59,74 59,82 9.810 13.935.437.700
21/8/2023 59,60 58,47 -2,29% 58,30 59,88 58,71 58,47 58,65 7.085 8.905.013.800
18/8/2023 58,55 59,84 +2,20% 57,23 59,85 58,96 59,81 59,84 2.976 22.172.422.000
17/8/2023 58,13 58,55 +1,30% 57,83 59,40 58,41 58,27 58,55 1.129 31.822.533.500
16/8/2023 55,51 57,80 +5,53% 55,33 58,84 57,62 57,79 57,80 7.006 58.678.452.100
15/8/2023 56,08 54,77 -2,49% 54,77 56,23 55,18 54,75 54,85 7.795 8.060.066.000
14/8/2023 56,00 56,17 +0,02% 55,23 56,68 56,08 56,16 56,18 7.571 21.015.177.500
11/8/2023 54,21 56,16 +5,64% 54,02 56,38 55,56 56,14 56,20 4.333 38.668.003.300
10/8/2023 53,05 53,16 -0,28% 53,05 54,19 53,46 53,10 53,16 6.330 11.692.906.600
9/8/2023 53,63 53,31 -0,86% 52,69 53,63 53,19 53,21 53,31 6.729 7.637.390.600
8/8/2023 52,11 53,77 +1,11% 52,10 54,14 53,67 53,72 53,78 137 14.006.004.300
7/8/2023 53,26 53,18 -0,15% 52,64 53,49 53,05 53,18 53,27 6.341 10.363.285.500
4/8/2023 53,54 53,26 -0,63% 52,92 53,79 53,30 53,17 53,26 1.011 12.133.838.600
3/8/2023 55,43 53,60 -3,04% 53,40 55,71 53,93 53,60 53,63 4.245 17.273.377.300
2/8/2023 55,55 55,28 -0,75% 55,25 56,48 55,59 55,28 55,30 6.831 11.106.063.900
1/8/2023 58,07 55,70 -4,13% 54,84 58,07 55,85 55,68 55,71 6.124 41.667.888.000
31/7/2023 57,30 58,10 +2,49% 56,66 58,13 57,74 57,80 58,10 9.000 18.207.070.600
28/7/2023 56,48 56,69 +0,37% 56,14 57,24 56,60 56,69 56,70 448 16.733.610.200
27/7/2023 56,70 56,48 +0,37% 55,62 56,74 56,28 56,30 56,48 1.811 16.699.945.600
26/7/2023 55,81 56,27 +0,88% 55,23 56,35 55,91 56,12 56,35 7.775 10.148.831.900
25/7/2023 56,59 55,78 +0,49% 55,78 56,82 56,17 55,78 55,86 7.012 8.539.926.500
24/7/2023 55,27 55,51 +0,51% 54,80 55,89 55,38 55,39 55,51 5.385 8.602.881.700
21/7/2023 54,15 55,23 +2,45% 53,69 55,65 55,09 55,23 55,49 1.680 13.832.463.100
20/7/2023 54,15 53,91 -0,48% 53,30 54,39 53,62 53,91 53,92 7.436 8.843.181.300
19/7/2023 54,44 54,17 -0,50% 53,51 54,96 54,34 54,17 54,19 9.951 19.688.047.600
18/7/2023 54,11 54,44 +0,44% 53,54 54,76 54,21 54,42 54,44 7.688 11.082.566.200
17/7/2023 54,53 54,20 -0,61% 53,90 54,69 54,23 54,05 54,28 7.528 11.694.137.200
14/7/2023 55,76 54,53 -1,75% 54,42 55,76 55,35 54,39 54,53 6.369 18.859.474.800
13/7/2023 55,00 55,50 +0,84% 54,95 56,14 55,58 55,50 55,62 5.460 10.533.050.500
12/7/2023 55,50 55,04 +0,07% 54,90 55,95 55,45 55,03 55,04 2.396 15.311.539.300
11/7/2023 55,59 55,00 -1,79% 53,99 55,59 54,72 54,96 55,01 4.053 20.368.780.500
10/7/2023 55,83 56,00 0,00% 55,79 56,64 56,30 55,95 56,09 7.292 14.799.657.300
7/7/2023 55,29 56,00 +1,74% 54,88 56,57 55,93 55,94 56,01 50 12.217.921.500
6/7/2023 55,73 55,04 -1,71% 54,50 55,73 55,06 55,02 55,04 3.029 14.675.315.300
5/7/2023 55,50 56,00 +0,83% 55,01 56,54 55,98 55,99 56,00 9.823 13.321.150.000
4/7/2023 56,52 55,54 -1,51% 54,96 56,70 55,79 55,53 55,60 5.450 7.133.463.900
3/7/2023 56,35 56,39 -0,32% 56,05 57,16 56,40 56,39 56,40 1.280 23.463.636.400
30/6/2023 55,79 56,57 +1,85% 55,79 57,70 56,81 56,51 56,59 6.275 22.207.385.500
29/6/2023 54,99 55,54 +1,52% 54,76 55,75 55,43 55,52 55,55 5.660 6.922.773.400
28/6/2023 55,65 54,71 -0,94% 54,71 55,65 54,99 54,69 54,80 7.489 10.248.782.900
27/6/2023 55,24 55,23 +0,60% 54,59 56,14 55,14 55,20 55,23 9.418 10.834.126.300
26/6/2023 55,73 54,90 -1,54% 54,90 56,06 55,11 54,90 54,99 7.509 12.033.857.500
23/6/2023 54,40 55,76 +2,12% 54,33 56,09 55,59 55,58 55,76 8.155 10.198.764.900
22/6/2023 55,23 54,60 -1,80% 54,22 55,45 54,61 54,59 54,62 6.671 9.754.123.700
21/6/2023 55,44 55,60 +0,29% 54,63 55,92 55,45 55,60 55,63 8.227 10.796.425.800
20/6/2023 54,59 55,44 +1,56% 54,16 55,58 55,06 55,29 55,45 9.769 12.855.998.400
19/6/2023 53,81 54,59 +1,53% 53,76 54,97 54,52 54,58 54,68 5.724 6.401.203.000
16/6/2023 53,22 53,77 +0,71% 52,90 54,44 53,89 53,74 53,77 4.435 26.805.532.900
15/6/2023 54,09 53,39 -0,73% 52,89 54,09 53,32 53,30 53,40 4.228 16.113.630.200
14/6/2023 53,99 53,78 +0,11% 53,07 54,58 53,81 53,75 53,78 7.717 25.886.818.000
13/6/2023 54,90 53,72 -1,79% 53,40 55,09 53,80 53,70 53,74 8.173 9.452.824.800
12/6/2023 55,10 54,70 +0,40% 53,94 55,37 54,71 54,57 54,70 3.019 14.661.360.900
9/6/2023 53,65 54,48 +2,19% 53,33 54,89 54,42 54,45 54,48 3.948 14.130.147.100
7/6/2023 54,50 53,31 -0,82% 53,14 55,07 53,73 53,29 53,31 2.707 14.241.051.100
6/6/2023 52,44 53,75 +2,89% 52,44 53,96 53,57 53,75 53,82 1.891 10.883.271.200
5/6/2023 53,41 52,24 -1,64% 51,85 53,46 52,30 52,24 52,25 9.004 10.820.371.100
2/6/2023 52,97 53,11 +1,55% 52,39 53,84 53,15 53,09 53,15 2.126 14.971.960.100
1/6/2023 52,70 52,30 -0,48% 51,17 52,80 52,04 52,30 52,34 4.438 13.487.094.800
31/5/2023 52,90 52,55 +0,08% 52,03 53,28 52,65 52,55 52,57 6.680 30.378.371.200
30/5/2023 53,34 52,51 -0,81% 52,28 53,76 52,72 52,51 52,66 51 11.365.666.100
29/5/2023 53,70 52,94 -1,03% 52,70 53,70 53,09 52,94 53,00 7.157 7.623.707.100
26/5/2023 51,69 53,49 +4,21% 51,59 53,91 53,07 53,49 53,50 2.359 34.898.247.500
25/5/2023 51,04 51,33 +2,60% 50,17 51,37 50,88 51,24 51,33 2.040 12.343.212.700
24/5/2023 50,11 50,03 -0,89% 49,70 50,57 50,07 50,03 50,10 7.991 9.429.187.400
23/5/2023 50,57 50,48 -0,71% 49,97 51,60 50,85 50,48 50,56 6.460 6.603.418.600
22/5/2023 51,48 50,84 -0,37% 50,52 51,60 50,87 50,81 50,85 5.854 5.383.224.500
19/5/2023 50,91 51,03 +0,08% 50,66 51,54 51,10 51,03 51,16 1.216 17.651.046.500
18/5/2023 50,50 50,99 +0,85% 49,95 51,15 50,73 50,93 51,01 3.566 14.619.194.100
17/5/2023 51,26 50,56 -0,71% 50,31 51,97 50,80 50,53 50,58 8.924 9.250.031.900
16/5/2023 52,10 50,92 -2,77% 50,75 52,53 51,33 50,87 51,11 2.695 14.450.082.500
15/5/2023 52,18 52,37 +0,75% 51,99 53,14 52,54 52,35 52,38 1.190 12.335.684.900
12/5/2023 50,00 51,98 +7,26% 49,20 52,46 51,49 51,91 52,00 3.252 47.128.320.700
11/5/2023 47,51 48,46 +0,94% 47,51 49,20 48,51 48,46 48,50 4.792 18.919.775.300
10/5/2023 45,88 48,01 +4,05% 45,82 48,25 47,49 48,01 48,02 5.784 23.867.414.300
9/5/2023 45,78 46,14 +0,41% 45,78 46,67 46,22 46,12 46,17 7.853 6.267.350.700
8/5/2023 46,25 45,95 +0,24% 45,18 46,42 45,76 45,95 45,96 1.388 14.141.964.300
5/5/2023 46,35 45,84 -0,63% 45,04 46,63 45,86 45,83 45,84 2.973 18.612.763.100
4/5/2023 44,60 46,13 +4,56% 44,54 46,42 45,73 46,09 46,13 8.937 18.621.790.100
3/5/2023 44,10 44,12 -0,81% 43,78 44,60 44,28 44,12 44,20 3.302 10.363.271.400
2/5/2023 45,01 44,48 -3,58% 43,95 45,53 44,38 44,47 44,49 3.573 11.395.875.200
28/4/2023 46,69 46,13 -0,65% 45,32 46,69 45,76 45,91 46,13 9.474 23.700.166.600
27/4/2023 47,93 46,43 -3,13% 45,91 48,06 46,62 46,41 46,43 1.720 28.815.103.800
26/4/2023 48,51 47,93 -1,76% 47,90 49,13 48,32 47,93 47,97 8.872 19.010.117.200
25/4/2023 48,21 48,79 +0,25% 47,91 49,05 48,39 48,76 48,79 9.752 18.797.268.400
24/4/2023 48,47 48,67 +0,25% 48,20 49,47 48,69 48,62 48,67 1.425 19.869.205.000
20/4/2023 48,31 48,55 +0,91% 47,67 48,67 48,39 48,51 48,55 3.104 17.432.693.400
19/4/2023 47,45 48,11 +1,16% 46,76 48,30 47,79 48,10 48,11 7.686 17.491.125.800
18/4/2023 49,23 47,56 -2,86% 47,56 49,23 47,94 47,54 47,56 1.904 14.151.743.700
17/4/2023 49,69 48,96 -1,35% 48,19 49,71 48,77 48,94 48,96 3.539 17.294.174.300
14/4/2023 51,05 49,63 -3,31% 49,39 51,14 50,16 49,63 49,66 5.729 30.815.405.000
13/4/2023 51,60 51,33 -0,08% 50,77 51,76 51,20 51,33 51,34 9.934 11.021.907.000
12/4/2023 51,10 51,37 +0,73% 50,82 52,07 51,46 51,35 51,37 5.051 13.946.705.300
11/4/2023 50,25 51,00 +3,51% 49,98 51,58 50,83 50,97 51,00 7.026 20.443.747.600
10/4/2023 50,45 49,27 -1,85% 48,56 50,60 49,62 49,19 49,27 3.306 29.732.469.900
6/4/2023 49,86 50,20 +0,66% 49,76 50,75 50,16 50,20 50,23 7.345 9.491.986.300
5/4/2023 50,70 49,87 -1,81% 48,99 50,70 49,63 49,82 49,87 5.762 26.566.155.700
4/4/2023 50,88 50,79 +0,77% 50,46 51,45 50,81 50,79 50,81 318 8.664.125.800
3/4/2023 50,85 50,40 -0,41% 49,74 51,15 50,57 50,40 50,49 8.730 21.693.669.100
31/3/2023 51,00 50,61 -0,65% 50,04 51,23 50,64 50,48 50,61 9.370 10.121.041.000
30/3/2023 50,64 50,94 +2,10% 50,04 51,60 50,94 50,92 50,94 4.682 15.172.076.100
29/3/2023 49,67 49,89 +0,44% 48,81 50,12 49,56 49,85 49,89 3.256 16.270.071.100
28/3/2023 48,52 49,67 +2,12% 48,27 50,07 49,57 49,66 49,67 2.454 17.121.966.000
27/3/2023 47,52 48,64 +2,79% 47,31 48,99 48,48 48,64 48,69 5.412 19.500.507.300
24/3/2023 48,21 47,32 -1,85% 45,00 48,29 46,47 47,32 47,35 1.942 35.514.013.500
23/3/2023 49,92 48,21 -2,80% 47,45 50,20 48,39 48,19 48,21 3.838 12.996.656.700
22/3/2023 49,45 49,60 +0,32% 49,05 50,40 49,80 49,59 49,60 2.971 14.882.490.500
21/3/2023 50,65 49,44 -2,06% 49,08 50,65 49,56 49,44 49,49 4.560 16.334.197.000
20/3/2023 51,43 50,48 -2,45% 50,16 51,65 50,64 50,46 50,48 1.244 11.535.529.800
17/3/2023 53,00 51,75 -3,27% 51,36 53,06 51,88 51,75 51,80 3.510 27.825.525.100
16/3/2023 53,41 53,50 +0,24% 52,85 54,06 53,54 53,50 53,52 1.087 16.118.215.300
15/3/2023 51,92 53,37 +1,70% 51,42 53,75 52,81 53,37 53,41 4.099 13.618.295.900
14/3/2023 51,71 52,48 +1,35% 51,64 52,92 52,34 52,30 52,48 1.216 10.596.517.000
13/3/2023 50,45 51,78 +1,91% 49,94 52,14 51,48 51,78 51,80 7.626 23.468.666.800
10/3/2023 51,75 50,81 -2,53% 50,24 52,05 50,89 50,80 50,81 4.821 15.131.747.300
9/3/2023 53,11 52,13 -1,94% 51,54 53,40 52,17 52,12 52,13 5.299 16.301.218.400
8/3/2023 52,23 53,16 +2,43% 51,90 53,25 52,83 53,16 53,17 5.276 15.902.453.900
7/3/2023 51,21 51,90 +0,70% 51,16 52,12 51,61 51,89 51,90 6.879 6.660.830.000
6/3/2023 51,52 51,54 +0,23% 50,52 52,04 51,44 51,54 51,56 1.673 10.944.116.800
3/3/2023 51,90 51,42 -0,87% 51,25 52,25 51,68 51,40 51,42 5.551 5.479.282.600
2/3/2023 51,85 51,87 -0,40% 51,69 53,04 52,30 51,87 51,88 8.915 10.253.812.400
1/3/2023 52,98 52,08 +0,64% 51,34 53,02 51,95 52,08 52,09 5.677 18.237.618.700
28/2/2023 53,35 51,75 -3,02% 51,70 53,76 51,98 51,75 51,80 4.243 30.799.015.600
27/2/2023 52,71 53,36 +1,27% 52,46 53,70 53,20 53,32 53,36 9.667 12.714.989.100
24/2/2023 52,82 52,69 -0,04% 52,29 53,20 52,64 52,69 52,70 9.202 11.107.680.400
23/2/2023 53,68 52,71 -1,26% 52,21 53,76 52,65 52,71 52,72 1.342 13.375.803.700
22/2/2023 54,68 53,38 -3,03% 52,82 54,97 53,31 53,36 53,41 648 11.621.662.300
17/2/2023 54,78 55,05 +0,02% 54,51 55,78 55,19 55,01 55,05 3.093 17.309.272.600
16/2/2023 53,94 55,04 +1,18% 53,23 55,10 54,44 54,82 55,04 3.220 16.119.042.100
15/2/2023 54,20 54,40 -0,18% 53,80 55,65 54,56 54,39 54,40 7.757 20.392.726.800
14/2/2023 53,57 54,50 +1,87% 53,44 55,77 54,83 54,48 54,50 2.041 26.175.569.500
13/2/2023 52,97 53,50 +0,94% 52,70 53,80 53,42 53,49 53,50 9.595 10.042.045.900
10/2/2023 51,76 53,00 +1,77% 51,76 53,22 52,58 52,99 53,00 9.086 9.467.753.500
9/2/2023 52,64 52,08 -0,89% 51,72 53,64 52,65 52,08 52,12 2.168 50.204.784.700
8/2/2023 52,00 52,55 +1,70% 51,70 53,03 52,27 52,54 52,59 6.027 19.974.534.400
7/2/2023 53,92 51,67 -3,46% 51,39 53,92 52,04 51,67 51,68 7.058 17.029.201.000
6/2/2023 53,60 53,52 +0,04% 52,18 53,60 53,11 53,52 53,53 4.814 14.058.830.500
3/2/2023 55,53 53,50 -3,97% 53,25 55,58 53,88 53,50 53,57 3.868 16.398.888.600
2/2/2023 55,43 55,71 +0,20% 55,20 56,62 55,97 55,70 55,71 3.124 15.182.728.900
1/2/2023 55,37 55,60 -0,11% 54,83 56,43 55,61 55,60 55,61 5.484 16.649.419.700
31/1/2023 54,35 55,66 +2,96% 54,35 55,86 55,32 55,63 55,66 5.283 24.714.058.200
30/1/2023 53,71 54,06 +0,86% 53,58 55,05 54,27 54,03 54,06 851 11.058.075.700
27/1/2023 54,48 53,60 -0,85% 53,20 54,61 53,80 53,59 53,69 4.058 12.564.931.000
26/1/2023 54,70 54,06 -0,88% 53,71 54,96 54,08 54,06 54,07 1.152 9.779.091.600
25/1/2023 53,68 54,54 +1,32% 53,23 54,54 54,07 54,39 54,55 3.877 15.779.694.900
24/1/2023 52,70 53,83 +2,75% 52,42 53,83 53,20 53,70 53,83 4.074 16.774.433.400
23/1/2023 53,56 52,39 -2,26% 51,95 53,90 52,48 52,39 52,40 8.785 24.382.412.800

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.