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.

SBSP3F - SABESP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 93,50 94,65 +0,96% 93,02 95,57 94,70 94,00 94,65 2.251 133.747.786
20/1/2025 92,78 93,75 +1,05% 91,80 94,64 93,60 93,69 93,75 3.735 143.324.412
17/1/2025 91,05 92,78 +1,62% 90,58 93,50 92,52 92,78 92,90 1.443 130.674.620
16/1/2025 92,75 91,30 -1,56% 90,27 92,91 91,23 90,98 91,30 1.334 134.082.919
15/1/2025 88,99 92,75 +4,84% 88,29 92,88 91,30 91,95 92,75 1.436 146.018.870
14/1/2025 87,91 88,47 +0,16% 86,77 89,40 88,19 87,85 88,47 1.025 107.171.702
13/1/2025 86,50 88,33 +0,51% 86,50 88,35 88,11 87,95 88,33 1.221 105.808.128
10/1/2025 88,07 87,88 -0,22% 86,91 88,40 87,53 87,00 87,88 961 99.541.537
9/1/2025 87,14 88,07 +1,23% 87,10 88,33 87,80 87,65 88,07 878 105.529.994
8/1/2025 88,98 87,00 -2,79% 87,00 88,98 87,71 87,00 87,55 1.181 76.305.070
7/1/2025 88,07 89,50 +2,30% 88,07 89,54 88,75 89,17 89,50 1.108 90.332.294
6/1/2025 87,76 87,49 +0,74% 87,26 88,97 87,88 87,49 88,25 1.036 84.391.521
3/1/2025 88,47 86,85 -0,91% 86,47 88,87 87,41 86,67 86,96 1.013 80.558.281
2/1/2025 89,29 87,65 -1,45% 87,50 89,29 88,21 87,65 88,25 2.167 97.593.473
30/12/2024 88,29 88,94 +0,61% 87,78 89,00 88,37 88,69 88,94 699 66.991.331
27/12/2024 89,48 88,40 -0,79% 88,40 89,87 88,96 88,20 88,40 729 63.380.601
26/12/2024 88,50 89,10 +0,68% 88,00 90,42 88,90 88,85 89,10 2.369 122.142.873
23/12/2024 86,62 88,50 +2,29% 86,08 90,50 88,57 88,37 88,50 2.341 116.747.928
20/12/2024 87,19 86,52 -0,62% 85,96 87,65 86,68 86,52 87,48 1.763 126.892.333
19/12/2024 87,91 87,06 -0,16% 86,95 88,60 87,57 87,06 87,30 1.614 99.436.114
18/12/2024 90,59 87,20 -3,78% 87,00 90,66 89,04 87,20 87,76 1.164 133.010.368
17/12/2024 89,01 90,63 +1,83% 88,85 91,10 89,92 89,75 90,63 1.430 112.523.465
16/12/2024 89,41 89,00 -0,66% 88,17 89,88 88,84 88,17 89,00 1.723 106.040.117
13/12/2024 90,49 89,59 +0,25% 88,80 90,49 89,34 89,00 89,59 1.147 114.691.286
12/12/2024 92,52 89,37 -3,17% 89,21 92,52 90,45 89,37 89,90 1.396 127.602.678
11/12/2024 92,00 92,30 +0,50% 90,63 93,81 91,85 92,30 93,11 1.253 131.088.429
10/12/2024 91,62 91,84 +0,70% 90,65 92,25 91,68 91,32 91,84 1.091 90.644.450
9/12/2024 91,31 91,20 +0,16% 90,29 92,50 91,12 90,75 91,20 941 95.838.702
6/12/2024 93,49 91,05 -2,10% 90,65 94,00 91,48 91,04 91,05 1.371 113.095.320
5/12/2024 92,23 93,00 +1,42% 91,51 94,70 93,53 93,00 93,58 981 122.047.815
4/12/2024 93,17 91,70 -2,06% 91,16 93,55 92,03 91,37 91,70 1.106 150.285.785
3/12/2024 91,78 93,63 +2,43% 91,30 94,09 93,30 93,17 93,63 1.161 125.522.884
2/12/2024 92,97 91,41 -2,12% 91,41 92,97 92,06 91,41 92,02 1.499 125.428.208
29/11/2024 93,20 93,39 +0,20% 90,61 93,39 91,95 92,90 93,39 1.479 150.858.932
28/11/2024 97,06 93,20 -4,50% 93,20 97,06 94,67 93,20 94,60 1.287 128.028.810
27/11/2024 99,06 97,59 -0,84% 96,60 99,86 98,23 97,12 97,59 1.412 123.293.239
26/11/2024 97,71 98,42 +0,33% 97,67 99,40 98,76 98,42 99,00 1.191 112.379.343
25/11/2024 98,05 98,10 +0,10% 97,47 99,28 98,36 98,01 98,24 1.471 140.669.007
22/11/2024 96,85 98,00 +1,50% 96,75 98,00 97,22 97,31 98,00 1.165 117.619.403
21/11/2024 97,98 96,55 -1,96% 95,80 98,28 96,61 96,55 96,60 1.022 124.047.012
19/11/2024 96,00 98,48 +2,27% 95,63 98,49 97,80 97,90 98,48 1.526 172.670.275
18/11/2024 96,27 96,29 -0,38% 95,19 96,54 95,78 95,65 96,29 3.818 143.573.953
14/11/2024 93,95 96,66 +1,76% 93,74 97,05 96,32 96,63 96,66 1.413 147.004.764
13/11/2024 96,35 94,99 -0,59% 93,99 96,84 94,99 94,64 94,99 1.406 175.962.774
12/11/2024 92,88 95,55 +3,77% 92,13 96,00 94,56 94,70 95,55 3.035 298.169.515
11/11/2024 89,03 92,08 +2,68% 89,03 92,29 91,14 91,26 92,08 838 110.162.978
8/11/2024 89,01 89,68 -0,57% 88,59 89,85 89,41 89,28 89,68 751 68.446.140
7/11/2024 91,46 90,19 -2,10% 89,99 92,77 91,14 89,99 90,19 982 89.234.741
6/11/2024 90,90 92,12 +0,78% 89,50 92,60 91,24 91,21 92,12 821 132.702.361
5/11/2024 92,40 91,41 +0,52% 90,01 92,42 90,99 91,00 91,41 980 95.436.972
4/11/2024 89,87 90,94 +1,95% 89,63 91,80 91,14 90,94 91,43 1.210 94.952.955
1/11/2024 91,90 89,20 -3,04% 89,20 92,47 90,83 89,20 89,75 1.449 89.638.548
31/10/2024 92,10 92,00 -0,90% 91,90 92,70 92,23 91,99 92,00 1.195 91.644.973
30/10/2024 91,71 92,84 +0,71% 91,53 93,10 92,54 92,73 92,84 1.312 97.417.597
29/10/2024 92,00 92,19 +0,75% 91,63 92,90 92,13 91,89 92,19 1.077 72.945.026
28/10/2024 91,36 91,50 +0,55% 91,35 92,60 91,98 91,50 91,84 823 90.056.883
25/10/2024 90,88 91,00 +0,94% 90,26 92,32 91,35 91,00 91,40 1.976 134.152.850
24/10/2024 89,15 90,15 +0,01% 89,06 90,89 90,03 90,15 90,41 1.269 106.264.538
23/10/2024 90,11 90,14 -0,95% 89,80 91,03 90,25 90,14 90,47 929 74.257.787
22/10/2024 91,63 91,00 -1,45% 90,80 92,00 91,27 90,90 91,00 1.045 83.497.412
21/10/2024 91,15 92,34 +1,34% 90,90 92,57 92,00 92,20 92,34 1.653 95.054.983
18/10/2024 92,72 91,12 -1,55% 91,12 93,09 92,13 91,12 91,81 892 116.040.281
17/10/2024 92,27 92,55 +0,28% 90,84 92,70 92,06 92,55 92,80 1.365 97.837.400
16/10/2024 91,12 92,29 +1,04% 90,70 92,30 91,79 91,71 92,29 1.866 122.705.079
15/10/2024 90,11 91,34 +1,47% 90,11 91,60 91,02 90,98 91,36 1.621 136.705.384
14/10/2024 88,03 90,02 +2,17% 87,55 90,02 89,36 90,02 90,07 1.753 94.335.586
11/10/2024 88,61 88,11 -0,61% 87,52 88,94 88,00 88,11 88,48 1.028 88.983.057
10/10/2024 88,96 88,65 -0,18% 88,16 89,96 88,52 88,40 88,65 1.327 65.908.102
9/10/2024 90,49 88,81 -1,82% 88,66 90,49 89,51 88,81 89,15 1.205 100.560.213
8/10/2024 89,48 90,46 +0,99% 88,70 90,46 89,94 90,07 90,46 1.003 75.149.210
7/10/2024 89,89 89,57 +1,56% 89,40 90,80 90,04 89,40 89,57 1.363 138.266.423
4/10/2024 88,61 88,19 -0,35% 87,36 88,72 88,15 88,10 88,20 845 66.879.747
3/10/2024 89,93 88,50 -1,76% 88,22 90,14 88,80 88,50 88,89 1.526 107.822.406
2/10/2024 90,01 90,09 -0,11% 90,00 91,33 90,38 90,03 90,09 1.804 125.331.353
1/10/2024 90,00 90,19 +0,10% 89,53 91,09 90,36 89,82 90,19 2.020 120.114.008
30/9/2024 89,88 90,10 -1,57% 89,28 90,53 90,04 90,10 90,25 1.351 96.838.101
26/9/2024 92,81 91,54 -0,26% 90,88 93,00 91,39 91,42 91,54 1.409 117.777.563
25/9/2024 92,72 91,78 -0,97% 91,10 92,82 91,73 91,46 91,78 1.921 95.700.835
24/9/2024 93,61 92,68 -1,03% 91,97 94,40 92,73 92,68 92,70 1.538 138.668.295
23/9/2024 94,41 93,64 -1,16% 93,12 94,55 93,68 93,60 93,64 1.652 95.893.056
20/9/2024 94,88 94,74 -0,39% 93,48 95,18 94,37 94,55 94,79 1.197 99.554.255
19/9/2024 96,09 95,11 -1,08% 95,09 96,60 95,70 95,00 95,40 1.338 112.803.103
18/9/2024 96,01 96,15 -0,05% 95,52 96,87 96,27 96,15 96,54 1.298 81.239.382
17/9/2024 96,15 96,20 -0,22% 95,52 96,84 96,08 96,20 96,50 1.757 162.889.128
16/9/2024 94,59 96,41 +2,09% 94,59 96,48 95,92 96,20 96,41 1.613 102.428.050
13/9/2024 94,44 94,44 +0,21% 94,24 95,25 94,80 94,44 94,94 1.055 67.701.397
12/9/2024 94,07 94,24 -0,28% 93,74 94,80 94,18 94,23 94,41 1.412 82.156.616
11/9/2024 96,25 94,50 -1,96% 93,28 96,34 95,08 94,50 95,05 1.379 115.570.008
10/9/2024 94,62 96,39 +1,87% 94,06 97,18 96,10 96,00 96,39 2.123 173.807.535
9/9/2024 94,76 94,62 +0,22% 93,97 94,89 94,50 94,62 94,80 1.410 95.668.733
6/9/2024 95,01 94,41 -0,93% 94,20 95,60 94,77 94,41 94,60 1.152 83.261.619
5/9/2024 95,56 95,30 +0,25% 94,77 95,77 95,20 94,85 95,30 1.296 80.918.880
4/9/2024 94,63 95,06 +0,74% 94,22 96,00 95,32 95,06 95,70 1.496 133.471.873
3/9/2024 94,36 94,36 +0,19% 94,00 95,52 94,76 94,36 94,79 1.096 140.673.371
2/9/2024 94,43 94,18 -0,18% 93,10 94,85 93,76 93,97 94,18 2.514 157.274.164
30/8/2024 95,25 94,35 -0,75% 93,70 95,30 94,28 94,23 94,35 2.488 139.485.752
29/8/2024 96,00 95,06 -1,17% 93,84 96,00 94,83 94,88 95,06 2.293 134.450.264
28/8/2024 96,57 96,19 +0,03% 95,57 96,57 96,10 96,17 96,19 1.229 91.274.889
27/8/2024 96,42 96,16 -0,30% 95,68 96,90 96,23 96,16 96,31 1.679 96.022.069
26/8/2024 97,40 96,45 -0,05% 96,14 98,33 97,02 96,45 96,69 1.454 135.556.531
23/8/2024 97,47 96,50 -0,95% 96,50 98,20 97,18 96,50 96,78 1.212 127.191.043
22/8/2024 99,00 97,43 -1,98% 97,22 99,50 98,12 97,35 97,44 1.977 131.734.704
21/8/2024 99,60 99,40 -0,30% 99,00 99,90 99,35 99,40 99,42 1.557 118.327.347
20/8/2024 97,75 99,70 +2,34% 97,43 99,70 98,89 99,63 99,70 2.160 148.938.941
19/8/2024 99,26 97,42 -1,30% 96,69 99,39 97,58 97,42 97,79 6.363 215.243.543
16/8/2024 99,16 98,70 +0,20% 98,34 99,80 98,72 98,66 98,70 2.148 124.625.372
15/8/2024 99,90 98,50 -0,71% 98,21 99,90 98,88 98,50 98,64 2.006 138.155.661
14/8/2024 98,00 99,20 +0,86% 96,46 99,79 99,14 99,15 99,30 1.161 164.251.317
13/8/2024 97,97 98,35 +1,39% 97,16 98,42 97,81 97,90 98,35 2.248 134.373.654
12/8/2024 97,89 97,00 -0,26% 96,06 98,21 97,12 97,00 97,20 2.204 168.961.729
9/8/2024 94,99 97,25 +5,14% 92,90 97,56 95,78 97,07 97,25 2.803 217.464.044
8/8/2024 92,00 92,50 +0,76% 91,31 93,20 92,36 92,50 92,66 1.440 140.747.907
7/8/2024 90,00 91,80 +2,38% 89,65 91,92 90,86 91,32 91,80 1.708 145.127.986
6/8/2024 88,67 89,67 +1,36% 88,67 89,80 89,35 89,47 89,67 1.401 97.883.268
5/8/2024 88,50 88,47 -0,60% 86,50 88,81 88,09 88,47 88,50 1.569 124.276.188
2/8/2024 89,50 89,00 -0,32% 88,87 90,11 89,46 89,00 89,50 1.723 114.371.644
1/8/2024 88,14 89,29 +1,37% 88,14 90,45 89,68 89,29 89,99 2.604 174.562.026
31/7/2024 88,00 88,08 +0,46% 87,41 89,20 88,30 88,05 88,23 1.771 151.250.933
30/7/2024 86,56 87,68 +1,07% 86,20 87,84 87,07 87,41 87,69 1.329 101.342.446
29/7/2024 86,80 86,75 -0,28% 85,77 86,95 86,37 86,22 86,75 1.308 100.339.837
26/7/2024 86,30 86,99 +0,17% 85,36 87,00 86,21 86,87 86,99 1.995 151.291.335
25/7/2024 88,35 86,84 -2,43% 86,80 89,12 87,64 86,84 87,00 1.909 154.898.107
24/7/2024 88,78 89,00 +0,78% 86,22 89,00 87,76 88,32 89,00 3.038 253.311.772
23/7/2024 86,48 88,31 +1,63% 84,75 88,31 87,14 87,47 88,40 5.817 340.228.119
22/7/2024 85,37 86,89 +2,22% 84,70 88,62 86,85 87,04 83,50 6.358 665.678.743
19/7/2024 80,50 85,00 +4,04% 80,00 85,07 83,06 84,52 72,80 8.049 5.801.185.332
18/7/2024 82,71 81,70 -2,03% 81,70 83,80 82,50 81,70 82,00 1.304 84.531.121
17/7/2024 80,60 83,39 +2,24% 80,60 84,05 82,98 83,09 83,39 1.669 113.978.935
16/7/2024 81,34 81,56 -0,38% 80,65 81,86 81,17 81,56 81,65 2.178 121.484.278
15/7/2024 83,15 81,87 -1,40% 81,68 83,94 82,28 81,80 81,87 2.146 114.156.539
12/7/2024 84,20 83,03 -1,91% 83,03 84,51 83,60 83,03 83,38 1.882 109.669.674
11/7/2024 85,12 84,65 -0,41% 83,86 85,99 84,70 84,60 84,65 1.818 96.490.831
10/7/2024 84,25 85,00 +0,65% 83,74 85,66 84,97 85,00 85,04 1.490 102.326.701
9/7/2024 83,50 84,45 +1,75% 83,40 84,90 84,23 84,02 84,45 1.707 101.965.460
8/7/2024 82,65 83,00 +1,08% 82,20 83,97 83,14 82,99 83,00 1.611 103.059.341
5/7/2024 81,88 82,11 +0,75% 81,11 82,35 81,75 82,11 82,15 1.766 92.657.326
4/7/2024 81,44 81,50 +0,84% 81,30 83,09 82,27 81,50 81,66 2.156 142.663.668
3/7/2024 77,88 80,82 +3,64% 77,88 81,04 79,60 80,14 80,82 1.755 119.061.331
2/7/2024 78,15 77,98 -0,20% 77,42 79,20 78,12 77,98 78,00 1.811 114.083.355
1/7/2024 73,38 78,14 +4,19% 72,72 79,07 77,06 77,83 78,14 3.291 198.848.119
28/6/2024 74,15 75,00 +1,35% 72,32 75,60 74,39 75,00 75,01 2.192 144.630.474
27/6/2024 74,70 74,00 -3,01% 72,76 76,90 74,28 74,00 74,20 1.917 176.296.044
26/6/2024 77,50 76,30 -1,55% 76,18 77,89 76,62 76,30 76,60 1.429 85.917.698
25/6/2024 78,23 77,50 -0,51% 77,31 79,10 77,92 77,50 77,92 1.915 103.659.552
24/6/2024 76,00 77,90 +3,91% 75,27 77,91 77,08 77,89 77,90 3.819 144.880.155
21/6/2024 72,55 74,97 +3,84% 72,55 75,52 74,76 74,97 74,99 3.455 128.768.603
20/6/2024 72,12 72,20 +0,19% 71,57 73,43 72,30 72,20 72,41 1.207 63.541.459
19/6/2024 72,25 72,06 -0,43% 70,11 72,95 71,09 71,80 72,06 1.419 88.184.649
18/6/2024 74,31 72,37 -3,21% 71,61 74,31 72,35 72,10 72,37 1.767 97.355.835
17/6/2024 75,15 74,77 -0,12% 74,22 75,25 74,72 74,77 75,02 978 58.349.035
14/6/2024 74,47 74,86 +0,08% 73,53 75,45 74,40 74,86 75,48 786 63.489.304
13/6/2024 73,55 74,80 +2,61% 72,88 74,80 73,91 74,74 74,80 938 65.944.418
12/6/2024 75,68 72,90 -3,46% 72,90 76,03 73,96 72,90 73,29 1.605 75.505.772
11/6/2024 75,32 75,51 +1,04% 75,07 75,90 75,43 75,31 75,51 969 51.911.948
10/6/2024 74,19 74,73 +0,85% 73,82 75,18 74,78 74,73 75,11 1.038 56.673.984
7/6/2024 77,20 74,10 -4,72% 73,93 77,20 75,01 74,10 74,25 1.728 97.203.961
6/6/2024 78,09 77,77 -0,55% 76,87 79,30 78,17 77,69 77,77 1.607 100.718.694
5/6/2024 74,82 78,20 +4,41% 74,26 79,18 77,54 78,20 78,30 2.148 139.283.810
4/6/2024 73,60 74,90 +1,24% 73,24 75,40 74,19 74,80 74,90 1.340 90.881.917
3/6/2024 73,96 73,98 -0,56% 73,35 74,78 73,88 73,90 73,98 1.640 89.917.216
31/5/2024 74,68 74,40 -0,73% 73,16 74,69 74,06 73,87 74,40 1.112 84.656.899
29/5/2024 74,63 74,95 +0,83% 74,04 75,19 74,78 74,64 74,95 1.019 66.298.272
28/5/2024 75,03 74,33 -0,36% 74,07 75,49 74,82 74,33 75,00 1.102 62.994.632
27/5/2024 75,99 74,60 -1,91% 74,60 76,30 75,19 74,60 75,12 1.511 75.033.031
24/5/2024 75,36 76,05 +1,13% 75,10 76,38 75,78 75,70 76,05 927 52.677.437
23/5/2024 74,95 75,20 +0,67% 74,12 75,47 74,91 75,00 75,20 982 61.661.864
22/5/2024 77,14 74,70 -2,86% 74,70 77,14 75,42 74,69 74,70 1.641 103.575.149
21/5/2024 77,88 76,90 -0,98% 76,30 78,59 76,94 76,88 76,90 1.482 105.912.925
20/5/2024 78,55 77,66 -1,45% 77,50 78,62 77,91 77,66 77,81 3.555 93.836.275
17/5/2024 79,74 78,80 -1,31% 78,51 79,74 78,91 78,72 78,80 1.351 84.395.796
16/5/2024 79,22 79,85 +0,82% 78,88 80,60 79,86 79,63 79,85 1.074 72.458.605
15/5/2024 79,00 79,20 +0,19% 78,50 79,30 78,85 79,20 79,30 1.642 71.379.828
14/5/2024 78,74 79,05 +1,02% 78,47 79,24 78,97 78,84 79,05 969 61.376.180
13/5/2024 79,00 78,25 +0,33% 78,12 79,31 78,82 78,25 78,55 1.278 67.013.003
10/5/2024 79,24 77,99 -1,45% 77,99 79,30 78,68 77,99 78,62 1.368 78.503.114
9/5/2024 80,13 79,14 -1,28% 77,90 80,17 78,79 79,00 79,14 1.190 77.598.727
8/5/2024 80,40 80,17 -0,16% 79,62 81,16 80,33 80,14 80,33 937 67.389.153
7/5/2024 79,92 80,30 +0,75% 79,86 80,99 80,28 80,30 80,47 1.060 74.043.574
6/5/2024 80,41 79,70 -1,18% 79,70 81,22 80,34 79,70 79,99 1.552 96.697.441
3/5/2024 81,98 80,65 +1,05% 80,34 82,01 80,97 80,62 80,65 1.504 111.103.893
2/5/2024 81,45 79,81 -1,27% 78,97 81,47 80,04 79,81 80,31 2.559 135.180.192
30/4/2024 82,16 80,84 -1,98% 80,80 82,65 81,38 80,84 81,58 1.357 70.619.995
29/4/2024 82,30 82,47 -0,19% 82,01 82,99 82,28 82,35 82,47 1.209 65.984.512
26/4/2024 82,65 82,63 +0,46% 81,83 82,81 82,31 82,27 82,63 1.092 71.593.335
25/4/2024 82,42 82,25 -0,59% 82,04 82,98 82,57 82,25 82,70 932 56.797.279
24/4/2024 83,01 82,74 +0,34% 82,00 83,35 82,66 82,45 82,74 923 69.798.300
23/4/2024 82,94 82,46 -0,23% 81,84 83,11 82,54 82,46 82,56 1.135 68.441.709
22/4/2024 84,52 82,65 -2,19% 82,65 84,96 83,84 82,65 83,18 3.647 202.837.936
19/4/2024 82,90 84,50 +2,10% 82,17 84,50 83,71 84,16 84,50 1.611 113.362.249
18/4/2024 83,82 82,76 +1,50% 81,60 84,52 82,70 82,76 83,02 2.046 158.336.936
17/4/2024 81,00 81,54 +2,24% 79,91 81,89 80,94 81,42 81,54 1.572 114.794.414
16/4/2024 80,35 79,75 -0,99% 79,48 80,50 79,91 79,75 80,08 1.122 62.448.136
15/4/2024 80,85 80,55 -0,47% 79,92 81,38 80,39 80,55 80,65 1.102 71.872.259
12/4/2024 82,37 80,93 -1,30% 80,40 82,37 81,09 80,92 81,09 1.250 73.786.029
11/4/2024 83,80 82,00 -2,04% 82,00 84,75 82,90 82,00 82,87 1.288 86.643.713
10/4/2024 84,82 83,71 -1,10% 83,60 85,03 84,00 83,71 84,00 1.955 112.336.108
9/4/2024 84,65 84,64 +0,38% 84,27 85,39 84,83 84,64 84,86 1.482 111.231.999
8/4/2024 84,57 84,32 +0,70% 83,92 85,19 84,55 84,32 84,66 1.276 68.026.702
5/4/2024 84,34 83,73 -0,21% 83,39 84,40 83,88 83,73 84,40 1.041 76.076.178
4/4/2024 83,47 83,91 +1,35% 83,45 85,61 84,72 83,91 84,30 1.352 117.400.163
3/4/2024 82,04 82,79 +0,56% 81,38 83,69 82,68 82,79 83,20 1.125 87.650.941
2/4/2024 83,35 82,33 -1,81% 81,39 83,73 82,25 82,15 82,33 1.293 111.535.492
1/4/2024 85,05 83,85 -1,34% 83,12 85,20 83,76 83,65 83,85 1.654 89.795.326
28/3/2024 83,32 84,99 +2,55% 83,30 85,65 84,77 84,66 84,99 1.853 148.123.434
27/3/2024 82,11 82,88 +0,58% 81,10 83,54 82,46 82,88 83,45 1.317 91.784.489
26/3/2024 81,02 82,40 +1,93% 80,50 82,66 82,02 81,91 82,40 1.255 110.843.084
25/3/2024 80,32 80,84 +0,61% 79,44 81,02 80,44 80,84 81,02 1.976 83.129.879
22/3/2024 80,85 80,35 +2,24% 79,46 82,97 80,78 80,30 80,35 2.104 174.187.389
21/3/2024 78,41 78,59 -0,20% 78,11 79,16 78,62 78,46 78,59 1.150 70.436.025
20/3/2024 77,45 78,75 +1,44% 77,10 78,75 77,94 78,75 78,79 1.216 76.852.634
19/3/2024 75,81 77,63 +1,78% 75,81 77,76 77,12 77,40 77,63 1.185 83.693.890
18/3/2024 76,20 76,27 +0,03% 75,75 76,62 76,19 75,85 76,27 1.260 68.559.356
15/3/2024 76,49 76,25 -0,10% 76,05 77,30 76,31 76,15 76,25 778 55.863.325
14/3/2024 76,82 76,33 -1,05% 75,94 77,31 76,39 76,30 76,63 1.043 68.954.229
13/3/2024 77,07 77,14 -0,36% 76,49 77,64 77,04 76,82 77,14 1.238 75.069.262
12/3/2024 78,50 77,42 -1,38% 76,96 78,50 77,53 77,20 77,42 1.680 101.651.769
11/3/2024 80,15 78,50 -2,12% 78,06 80,17 78,66 78,34 78,50 1.678 86.812.226
8/3/2024 79,85 80,20 +0,49% 79,00 80,43 79,87 0,00 0,00 1.182 64.369.688
7/3/2024 79,89 79,81 -0,03% 78,75 79,89 79,27 79,41 79,81 1.056 83.003.160
6/3/2024 79,50 79,83 +0,42% 79,13 80,09 79,75 79,31 79,83 887 74.425.584
5/3/2024 78,98 79,50 0,00% 78,59 79,77 79,08 78,85 79,50 1.381 76.048.106
4/3/2024 79,87 79,50 -0,43% 78,71 80,09 79,48 79,21 79,50 1.436 93.775.809
1/3/2024 79,14 79,84 +1,35% 78,00 80,08 79,27 79,83 79,85 1.735 107.593.816
29/2/2024 79,55 78,78 -1,10% 78,34 79,65 78,80 78,78 79,00 1.496 96.888.436
28/2/2024 79,63 79,66 +0,30% 78,42 79,93 79,20 79,20 79,66 1.425 93.404.351
27/2/2024 80,44 79,42 -1,59% 78,79 80,82 79,69 79,42 79,51 1.379 84.789.790
26/2/2024 80,43 80,70 +0,34% 80,00 81,16 80,48 80,12 80,70 1.076 66.651.844
23/2/2024 80,78 80,43 -0,10% 79,68 81,03 80,25 0,00 0,00 1.342 99.302.808
22/2/2024 79,74 80,51 +0,99% 79,74 81,50 80,74 80,51 81,00 1.121 84.874.908
21/2/2024 81,99 79,72 -1,82% 78,66 81,99 79,86 79,52 79,72 1.429 112.837.922
20/2/2024 81,87 81,20 -1,20% 81,00 82,41 81,59 81,20 81,46 1.436 84.756.684
19/2/2024 81,89 82,19 +0,72% 81,14 82,19 81,67 81,74 82,19 1.291 78.383.251
16/2/2024 80,98 81,60 +0,99% 79,86 81,90 81,13 81,45 81,60 1.535 106.721.805
15/2/2024 79,56 80,80 +2,72% 79,50 83,65 81,66 80,50 80,80 2.168 165.358.567
14/2/2024 79,47 78,66 -1,02% 76,01 79,78 78,43 78,65 78,66 1.020 72.060.282
9/2/2024 78,90 79,47 +1,24% 78,39 80,31 79,51 0,00 0,00 1.126 79.809.191
8/2/2024 80,75 78,50 -2,59% 78,50 80,75 79,40 78,50 79,29 1.515 90.237.346
7/2/2024 80,31 80,59 +0,59% 79,90 81,61 80,78 80,15 80,59 1.174 83.812.301
6/2/2024 79,26 80,12 +0,68% 79,26 80,49 80,07 80,12 80,49 968 82.057.260
5/2/2024 78,74 79,58 +0,73% 77,86 79,58 78,65 78,91 79,58 1.256 81.594.486
2/2/2024 78,75 79,00 +0,32% 77,81 79,12 78,52 78,73 79,00 1.116 98.883.544
1/2/2024 79,00 78,75 -0,22% 77,42 79,24 78,34 78,75 79,19 2.017 102.273.197
31/1/2024 78,17 78,92 +1,39% 78,17 80,23 79,31 78,92 79,35 1.635 116.650.178
30/1/2024 77,98 77,84 +0,19% 77,58 78,40 77,98 77,84 78,28 953 75.312.584
29/1/2024 77,03 77,69 +1,22% 76,69 77,86 77,44 77,05 77,69 1.068 77.899.765
26/1/2024 77,06 76,75 +0,13% 76,51 77,55 77,05 76,75 77,56 959 75.736.142
25/1/2024 77,00 76,65 -0,20% 76,05 77,20 76,71 76,65 77,00 639 52.710.175
24/1/2024 77,50 76,80 -0,85% 76,05 78,22 76,92 76,19 76,80 1.383 94.852.112
23/1/2024 76,17 77,46 +1,77% 75,77 77,46 77,00 76,74 77,46 1.302 118.724.178
22/1/2024 76,46 76,11 +0,26% 75,40 76,69 75,96 75,61 76,11 1.101 60.861.146
19/1/2024 75,75 75,91 +0,98% 75,04 76,52 75,71 75,91 76,11 794 73.758.561
18/1/2024 76,70 75,17 -2,36% 75,17 77,06 76,10 75,17 76,14 896 62.374.603
17/1/2024 76,19 76,99 +1,12% 75,83 76,99 76,45 76,67 76,99 1.033 77.741.115
16/1/2024 77,30 76,14 -1,09% 76,13 77,44 76,69 76,12 76,14 958 66.672.309
15/1/2024 77,68 76,98 -0,03% 76,96 77,77 77,34 76,98 77,40 1.105 63.691.344
12/1/2024 77,00 77,00 +0,61% 75,67 77,56 76,93 77,00 77,40 975 80.627.896
11/1/2024 75,00 76,53 +2,26% 74,02 77,30 76,03 76,53 76,61 1.545 118.526.571
10/1/2024 73,45 74,84 +1,63% 73,37 74,87 74,17 74,45 74,84 1.192 77.213.816
9/1/2024 73,26 73,64 +0,25% 72,25 73,68 73,26 73,27 73,64 1.147 69.531.550
8/1/2024 72,03 73,46 +1,89% 71,87 73,46 72,59 72,89 73,46 900 59.909.145
5/1/2024 72,98 72,10 -0,72% 72,02 72,98 72,47 72,10 72,51 1.148 55.776.309
4/1/2024 73,47 72,62 -0,86% 72,01 73,55 72,67 72,62 72,74 1.000 71.819.931
3/1/2024 73,86 73,25 -1,55% 73,24 74,23 73,66 73,25 73,35 1.114 64.005.746
2/1/2024 75,63 74,40 -1,26% 72,98 75,63 73,94 73,35 74,48 2.052 101.302.363
28/12/2023 74,87 75,35 +0,51% 74,45 75,35 74,92 74,88 75,35 736 54.652.536
27/12/2023 74,12 74,97 +0,58% 73,50 75,15 74,56 74,84 74,97 731 68.348.422
26/12/2023 75,06 74,54 -0,65% 73,91 75,50 74,72 74,07 74,54 1.327 65.758.344
22/12/2023 74,30 75,03 +1,74% 73,91 75,60 74,67 74,62 75,03 1.002 108.326.047
21/12/2023 73,83 73,75 +1,84% 72,90 74,59 73,73 73,75 74,30 1.284 96.300.392
20/12/2023 72,46 72,42 -1,11% 72,24 73,74 72,87 72,42 73,20 1.090 76.807.784
19/12/2023 72,22 73,23 +1,03% 71,99 73,50 72,81 73,00 73,23 1.162 99.783.634
18/12/2023 71,20 72,48 +0,67% 70,95 72,50 71,94 72,05 72,48 1.354 82.448.346
15/12/2023 70,85 72,00 +0,98% 70,85 72,28 71,44 71,46 72,00 1.437 88.772.083
14/12/2023 71,99 71,30 -0,28% 70,56 72,59 71,39 70,93 71,30 1.613 113.856.885
13/12/2023 69,72 71,50 +3,07% 69,58 71,92 70,67 71,48 71,91 1.918 130.539.432
12/12/2023 69,20 69,37 +0,25% 68,22 69,60 69,10 69,37 69,38 1.018 81.328.305
11/12/2023 67,79 69,20 +2,08% 67,16 69,20 68,19 68,60 69,20 1.914 99.165.431
8/12/2023 68,37 67,79 +0,22% 67,02 68,37 67,56 67,57 67,79 1.639 76.761.327
7/12/2023 68,99 67,64 -1,60% 67,30 69,16 68,12 67,51 67,64 2.689 171.317.277
6/12/2023 68,10 68,74 +1,09% 68,10 68,89 68,61 68,55 68,74 1.091 92.741.483
5/12/2023 68,71 68,00 -0,26% 67,76 68,96 68,14 68,00 68,10 991 102.962.448
4/12/2023 68,81 68,18 -0,47% 67,99 68,93 68,50 68,18 68,73 2.035 91.854.296
1/12/2023 67,99 68,50 +1,45% 66,95 68,50 67,76 68,15 68,50 2.253 109.217.395
30/11/2023 67,20 67,52 +1,38% 66,77 68,12 67,48 67,52 67,80 556 59.089.841
29/11/2023 68,08 66,60 -1,76% 66,57 68,09 67,19 66,60 66,85 900 61.867.395
28/11/2023 67,60 67,79 +0,27% 67,35 68,69 67,93 67,55 67,79 947 63.679.644
27/11/2023 68,36 67,61 -1,17% 67,60 69,12 68,21 67,61 67,84 954 77.235.295
24/11/2023 67,74 68,41 +0,66% 67,16 68,41 67,83 67,98 68,41 797 58.047.243
23/11/2023 65,95 67,96 +3,28% 65,74 67,99 67,00 67,40 67,96 890 69.179.635
22/11/2023 64,99 65,80 +1,08% 64,99 66,35 65,87 65,80 66,13 1.397 100.572.131
21/11/2023 64,40 65,10 +1,24% 64,10 65,10 64,92 64,55 65,10 1.203 122.319.750
20/11/2023 64,67 64,30 -0,62% 63,72 64,86 64,23 64,30 64,51 811 41.123.590
17/11/2023 64,73 64,70 -0,52% 64,25 65,18 64,64 64,37 64,70 1.150 71.822.816
16/11/2023 63,34 65,04 +2,10% 62,01 65,04 64,38 64,71 65,04 2.036 113.035.185
14/11/2023 62,04 63,70 +2,92% 61,32 63,71 63,01 62,96 63,70 1.261 80.202.730
13/11/2023 60,23 61,89 +0,96% 60,23 62,14 61,71 61,76 61,89 1.065 52.331.200
10/11/2023 61,46 61,30 +0,33% 60,53 61,59 61,07 60,68 61,30 903 52.680.306
9/11/2023 60,97 61,10 +0,33% 59,84 61,47 60,68 61,05 61,10 1.368 66.421.449
8/11/2023 60,06 60,90 +0,91% 60,06 61,80 61,00 60,57 60,90 729 58.652.254
7/11/2023 60,65 60,35 -0,25% 60,35 61,45 60,82 60,35 61,04 2.005 131.586.347
6/11/2023 61,06 60,50 -0,17% 59,93 61,44 60,45 60,50 60,65 1.694 94.253.862
3/11/2023 60,40 60,60 +1,54% 59,84 61,10 60,57 60,60 61,00 1.215 86.377.316
1/11/2023 58,37 59,68 +2,40% 58,37 59,72 59,40 59,33 59,68 1.659 65.712.196
31/10/2023 58,90 58,28 -0,27% 58,13 58,94 58,46 58,28 58,35 598 41.810.466
30/10/2023 59,55 58,44 -1,86% 53,50 60,26 58,51 58,44 58,53 1.639 112.733.642
27/10/2023 60,98 59,55 -2,36% 59,54 61,33 60,26 59,55 60,14 797 52.891.671
26/10/2023 60,32 60,99 +1,73% 60,07 60,99 60,67 60,72 60,99 585 45.615.092
25/10/2023 60,80 59,95 -0,99% 59,95 60,98 60,21 59,95 60,16 836 46.505.352
24/10/2023 61,14 60,55 -1,09% 60,55 61,70 60,98 60,55 60,70 816 44.408.345
23/10/2023 59,44 61,22 +2,65% 59,44 61,72 61,01 60,99 61,22 1.288 74.589.089
20/10/2023 59,72 59,64 -0,85% 59,59 60,42 59,92 59,64 60,15 1.168 60.461.347
19/10/2023 59,51 60,15 +0,28% 59,43 61,66 60,67 60,04 60,40 1.326 90.490.292
18/10/2023 61,27 59,98 -2,23% 59,28 61,40 60,01 59,88 59,98 1.377 85.919.561
17/10/2023 62,62 61,35 -2,70% 61,08 62,62 61,59 61,25 61,35 1.419 89.798.262
16/10/2023 62,33 63,05 +3,01% 61,32 63,13 62,43 63,05 63,11 1.631 99.954.813
13/10/2023 62,28 61,21 -2,06% 61,21 62,85 61,73 61,21 62,08 958 42.445.915
11/10/2023 61,92 62,50 -0,08% 61,45 62,57 61,95 62,00 62,50 835 44.591.474
10/10/2023 61,25 62,55 +2,54% 61,20 62,88 62,15 62,40 62,55 1.017 58.801.037
9/10/2023 59,00 61,00 +1,65% 59,00 61,20 60,55 60,52 61,00 905 47.894.255
6/10/2023 59,80 60,01 -0,81% 59,00 60,38 59,91 60,01 60,36 728 43.221.089
5/10/2023 60,90 60,50 -0,97% 60,15 61,67 60,54 60,50 60,51 1.044 41.418.018
4/10/2023 60,00 61,09 +2,00% 59,83 61,25 60,70 60,72 61,09 1.007 69.496.812
3/10/2023 60,35 59,89 -0,73% 59,89 60,79 60,32 59,85 59,89 1.286 81.445.126
2/10/2023 61,15 60,33 -1,29% 60,21 62,23 61,08 60,33 60,55 1.916 90.788.760
29/9/2023 59,32 61,12 +3,54% 59,30 61,54 61,08 61,12 61,50 1.262 92.650.810
28/9/2023 58,73 59,03 -0,15% 58,19 59,51 59,08 59,03 59,48 1.067 56.546.875
27/9/2023 60,23 59,12 -1,47% 58,45 60,48 59,28 59,00 59,12 1.360 88.128.311
26/9/2023 61,59 60,00 -2,14% 59,83 61,64 60,60 59,87 60,00 1.248 66.486.635
25/9/2023 61,40 61,31 +0,51% 60,66 61,61 61,18 61,31 61,50 882 59.059.473
22/9/2023 62,46 61,00 -0,68% 61,00 62,52 61,54 61,00 61,63 1.054 59.570.356
21/9/2023 60,46 61,42 +1,67% 59,78 62,31 61,45 61,41 61,42 1.439 104.249.567
20/9/2023 60,80 60,41 -0,77% 59,96 61,28 60,48 60,41 60,52 1.391 71.117.033
19/9/2023 60,57 60,88 +0,23% 60,57 61,59 60,90 60,57 60,88 1.173 66.348.382
18/9/2023 59,68 60,74 +1,33% 59,68 61,19 60,66 60,74 60,78 1.260 84.228.619
15/9/2023 61,59 59,94 -2,69% 59,82 61,77 60,73 59,47 59,94 1.040 72.449.836
14/9/2023 60,10 61,60 +2,34% 60,08 61,87 61,05 61,50 61,60 1.384 86.044.432
13/9/2023 59,51 60,19 +1,24% 59,21 60,25 59,78 59,81 60,19 1.309 100.484.160
12/9/2023 59,20 59,45 +0,85% 58,67 59,66 59,31 59,36 59,45 1.295 86.635.443
11/9/2023 58,39 58,95 +2,84% 57,86 59,42 58,71 58,78 58,95 1.209 66.504.054
8/9/2023 57,89 57,32 -0,71% 57,14 57,94 57,63 57,32 57,89 899 41.902.267
6/9/2023 58,57 57,73 -1,80% 57,73 59,20 58,26 57,73 58,55 834 46.413.891
5/9/2023 58,76 58,79 0,00% 57,83 59,02 58,63 58,79 58,85 1.015 58.428.150
4/9/2023 58,60 58,79 +1,24% 58,31 59,00 58,73 58,72 58,79 682 49.537.631
1/9/2023 57,90 58,07 +0,55% 57,67 58,94 58,51 58,07 58,81 1.164 56.017.063
31/8/2023 58,92 57,75 -2,12% 57,67 58,92 58,09 57,75 57,97 675 53.080.051
30/8/2023 59,25 59,00 -0,29% 58,30 59,73 59,12 58,37 59,00 777 43.549.128
29/8/2023 59,17 59,17 +0,51% 58,21 59,47 58,90 59,17 59,28 832 55.382.369
28/8/2023 58,95 58,87 +0,03% 58,62 59,35 58,96 58,74 58,87 790 55.855.265
25/8/2023 59,98 58,85 -0,37% 58,37 59,99 58,99 58,85 59,02 708 47.250.388
24/8/2023 59,29 59,07 -0,14% 58,71 60,37 59,28 59,07 59,15 1.013 75.340.905
23/8/2023 60,15 59,15 -1,42% 58,71 60,40 59,33 59,14 59,15 961 52.401.663
22/8/2023 58,91 60,00 +2,85% 58,90 60,39 59,68 59,80 60,00 1.113 72.561.874
21/8/2023 59,90 58,34 -2,60% 58,33 59,90 58,81 58,34 58,81 1.253 64.580.537
18/8/2023 58,35 59,90 +2,39% 57,26 59,90 58,82 59,70 59,90 1.161 68.070.287
17/8/2023 58,47 58,50 +0,39% 57,85 59,38 58,41 58,25 58,50 1.254 97.312.266
16/8/2023 54,86 58,27 +6,35% 54,86 58,79 57,50 57,97 58,27 2.120 173.537.614
15/8/2023 56,10 54,79 -2,92% 54,79 56,20 55,21 54,79 55,00 1.066 64.769.486
14/8/2023 56,16 56,44 +1,06% 55,27 56,70 56,23 56,20 56,44 1.628 112.547.684
11/8/2023 53,20 55,85 +4,74% 53,20 56,38 55,49 55,85 55,86 1.772 119.810.535
10/8/2023 52,97 53,32 -0,71% 52,97 54,12 53,58 53,30 53,32 1.036 44.049.081
9/8/2023 53,90 53,70 +0,26% 52,70 53,90 53,20 53,19 53,70 964 48.399.628
8/8/2023 52,94 53,56 +0,53% 52,00 54,11 53,57 53,56 53,80 1.220 68.357.483
7/8/2023 53,11 53,28 -0,56% 52,64 53,63 53,05 53,15 53,28 1.466 48.118.823
4/8/2023 53,60 53,58 -0,56% 52,93 53,82 53,34 53,50 53,58 1.117 63.886.490
3/8/2023 55,52 53,88 -2,97% 53,42 55,73 54,19 53,64 53,88 1.629 83.727.749
2/8/2023 55,69 55,53 -0,56% 55,26 56,47 55,73 55,41 55,53 1.873 119.748.903
1/8/2023 58,50 55,84 -4,48% 54,82 58,72 55,84 55,81 55,84 3.134 178.080.886
31/7/2023 56,86 58,46 +3,00% 56,69 58,46 57,54 57,56 58,46 1.301 70.948.142
28/7/2023 56,52 56,76 +0,04% 56,14 57,26 56,69 56,64 56,76 1.157 77.429.610
27/7/2023 56,29 56,74 +1,14% 55,65 56,75 56,19 56,25 56,74 999 71.475.475
26/7/2023 55,91 56,10 -0,43% 55,28 56,38 55,79 55,74 56,10 1.180 63.803.766
25/7/2023 55,60 56,34 +2,49% 55,55 56,82 56,20 55,88 56,34 1.053 56.646.292
24/7/2023 55,23 54,97 -0,33% 54,90 55,88 55,38 54,97 55,36 838 44.924.409
21/7/2023 53,86 55,15 +2,19% 53,80 55,65 55,02 55,15 55,50 1.101 45.630.263
20/7/2023 54,14 53,97 -0,59% 53,30 54,43 53,68 53,80 53,97 891 41.660.171
19/7/2023 54,57 54,29 -0,40% 53,53 54,95 54,34 54,15 54,29 1.182 76.412.543
18/7/2023 54,22 54,51 +1,13% 53,57 54,76 54,17 54,51 54,71 855 51.003.981
17/7/2023 54,53 53,90 -1,01% 53,90 54,94 54,22 53,90 54,13 911 42.088.599
14/7/2023 55,50 54,45 -2,30% 54,15 55,70 54,86 54,45 54,50 832 43.802.019
13/7/2023 55,91 55,73 +0,54% 55,01 56,14 55,64 55,52 55,73 1.016 52.892.636
12/7/2023 55,20 55,43 +0,80% 54,96 55,94 55,46 55,25 55,43 865 46.314.531
11/7/2023 56,00 54,99 -2,15% 54,00 56,00 54,80 54,86 54,99 1.201 66.084.160
10/7/2023 55,70 56,20 +0,29% 55,70 56,68 56,17 55,82 56,20 1.078 54.364.623
7/7/2023 55,05 56,04 +2,24% 54,90 56,55 55,91 56,04 56,11 1.007 63.872.330
6/7/2023 55,50 54,81 -2,51% 54,53 55,67 55,12 54,81 55,55 1.007 60.784.508
5/7/2023 55,36 56,22 +0,66% 55,07 56,50 55,96 55,96 56,22 1.184 56.221.630
4/7/2023 56,49 55,85 -0,99% 54,97 56,68 55,78 55,67 55,85 925 51.853.792
3/7/2023 56,62 56,41 -0,58% 56,10 57,15 56,45 56,10 56,41 1.401 55.423.752
30/6/2023 55,80 56,74 +1,87% 55,80 57,68 56,78 56,74 57,11 1.398 83.173.385
29/6/2023 54,72 55,70 +2,03% 54,71 55,70 55,34 55,21 55,70 618 39.691.049
28/6/2023 55,49 54,59 -1,19% 54,59 55,50 55,03 54,59 54,80 758 43.944.158
27/6/2023 55,11 55,25 +0,29% 54,58 56,13 55,14 55,25 55,32 1.062 49.485.605
26/6/2023 55,60 55,09 -0,92% 54,93 56,05 55,27 55,09 55,30 1.301 64.585.823
23/6/2023 54,40 55,60 +1,85% 54,40 56,07 55,51 55,60 55,61 1.326 70.612.121
22/6/2023 55,04 54,59 -1,99% 54,22 55,39 54,64 54,50 54,59 610 36.359.371
21/6/2023 55,43 55,70 +0,23% 54,64 55,90 55,44 55,57 55,70 970 66.420.088
20/6/2023 54,59 55,57 +1,15% 54,16 55,57 54,98 55,32 55,57 1.235 52.183.166
19/6/2023 54,09 54,94 +2,27% 53,85 54,98 54,56 54,76 54,94 1.773 57.208.480
16/6/2023 53,96 53,72 +0,24% 52,92 54,44 53,94 53,70 54,30 1.964 88.856.906
15/6/2023 53,79 53,59 -0,07% 52,89 54,00 53,35 53,20 53,59 2.187 66.086.297
14/6/2023 53,72 53,63 +0,24% 53,00 54,35 53,81 53,40 53,63 742 43.780.838
13/6/2023 54,41 53,50 -2,41% 53,42 55,08 53,87 53,47 53,50 1.444 44.741.151
12/6/2023 55,00 54,82 +0,90% 53,94 55,36 54,73 54,35 54,82 1.353 85.293.883
9/6/2023 53,48 54,33 +2,51% 53,34 54,89 54,33 54,33 54,90 874 50.348.975
7/6/2023 54,50 53,00 -1,51% 52,92 55,04 53,79 53,00 53,20 772 57.308.043
6/6/2023 52,47 53,81 +3,48% 52,39 53,95 53,53 53,47 53,81 902 59.806.487
5/6/2023 53,33 52,00 -1,52% 51,88 53,46 52,36 52,00 52,47 936 58.963.857
2/6/2023 53,06 52,80 +1,69% 52,38 53,82 53,15 52,37 52,80 1.207 63.287.891
1/6/2023 52,62 51,92 -1,85% 51,18 52,99 52,07 51,92 51,96 1.460 71.936.645
31/5/2023 52,51 52,90 +1,15% 52,18 53,26 52,75 52,84 52,99 722 44.363.814
30/5/2023 52,95 52,30 -2,11% 52,25 53,70 52,76 52,15 53,25 884 51.907.889
29/5/2023 53,69 53,43 -0,13% 52,72 53,70 53,13 53,11 53,43 765 28.981.558
26/5/2023 51,59 53,50 +3,88% 51,59 53,90 52,84 53,20 53,50 1.271 99.208.274
25/5/2023 50,83 51,50 +3,39% 50,28 51,67 50,88 51,50 51,69 698 37.739.462
24/5/2023 50,16 49,81 -1,97% 49,73 50,52 50,05 49,81 50,13 638 48.273.343
23/5/2023 50,70 50,81 +0,22% 49,99 52,00 50,86 50,57 50,81 675 42.872.758
22/5/2023 51,55 50,70 -0,39% 50,54 51,69 50,89 50,60 50,70 598 36.296.076
19/5/2023 50,51 50,90 -0,47% 50,51 51,50 51,07 50,90 51,19 874 48.712.380
18/5/2023 50,50 51,14 +1,23% 49,99 51,30 50,68 51,14 51,15 709 53.824.608
17/5/2023 51,57 50,52 -0,43% 50,32 51,95 50,90 50,50 50,52 623 42.765.044
16/5/2023 52,01 50,74 -3,17% 50,74 52,47 51,42 50,74 50,90 746 68.905.270
15/5/2023 51,92 52,40 +0,98% 51,79 53,14 52,52 52,40 52,91 1.004 64.201.425
12/5/2023 49,02 51,89 +6,79% 49,02 52,42 51,40 51,63 51,89 2.232 138.815.501
11/5/2023 47,60 48,59 +0,93% 47,41 49,16 48,39 48,40 48,59 885 59.874.317
10/5/2023 46,14 48,14 +3,55% 45,92 48,24 47,34 47,75 48,14 1.057 76.065.222
9/5/2023 45,93 46,49 +0,96% 45,76 46,67 46,26 46,16 46,49 563 34.036.208
8/5/2023 46,26 46,05 -0,32% 45,20 46,42 45,86 46,05 46,25 835 52.962.038
5/5/2023 46,49 46,20 +0,33% 45,04 46,60 45,91 45,88 46,20 854 45.870.948
4/5/2023 44,97 46,05 +4,75% 44,63 46,40 45,63 46,05 46,40 904 77.986.635
3/5/2023 44,10 43,96 -1,96% 43,75 44,59 44,21 43,96 44,49 854 59.774.029
2/5/2023 45,05 44,84 -3,26% 43,97 45,51 44,40 44,40 44,84 1.842 64.356.756
28/4/2023 46,31 46,35 +0,06% 45,34 46,42 45,74 45,72 46,35 1.461 71.513.298
27/4/2023 47,95 46,32 -3,48% 45,95 47,98 46,70 46,32 46,37 1.191 68.356.586
26/4/2023 49,03 47,99 -1,64% 47,94 49,10 48,27 47,99 48,24 605 41.913.158
25/4/2023 48,63 48,79 0,00% 47,90 49,41 48,49 48,78 48,79 568 43.032.295
24/4/2023 48,41 48,79 +0,70% 48,41 49,48 48,87 48,66 48,79 632 36.044.360
20/4/2023 48,03 48,45 +0,71% 47,70 48,69 48,39 48,45 48,70 1.326 50.289.883
19/4/2023 47,50 48,11 +1,07% 46,79 48,35 47,64 48,11 48,34 728 54.576.982
18/4/2023 49,08 47,60 -2,50% 47,60 49,24 48,05 47,60 48,17 673 40.803.099
17/4/2023 49,90 48,82 -1,73% 48,20 49,90 48,82 48,62 48,82 866 57.896.829
14/4/2023 50,45 49,68 -3,25% 49,41 51,36 49,74 49,57 49,68 858 45.265.438
13/4/2023 51,01 51,35 -0,12% 50,80 51,68 51,23 51,08 51,35 489 40.625.806
12/4/2023 51,35 51,41 +0,43% 50,85 52,03 51,43 51,41 51,80 556 52.927.615
11/4/2023 49,27 51,19 +3,94% 49,27 51,56 50,76 50,92 51,19 863 77.638.938
10/4/2023 50,20 49,25 -1,87% 48,58 50,63 49,14 49,25 49,49 868 56.339.414
6/4/2023 49,86 50,19 +0,86% 49,84 50,74 50,22 50,07 50,19 643 43.527.667
5/4/2023 50,79 49,76 -1,85% 49,01 51,10 49,69 49,50 49,76 903 71.188.527
4/4/2023 50,75 50,70 +1,60% 50,46 51,44 50,82 50,70 51,08 546 41.717.824
3/4/2023 50,61 49,90 -1,03% 49,77 51,10 50,30 49,90 50,48 842 51.803.871
31/3/2023 50,95 50,42 -1,10% 50,08 51,25 50,63 50,42 50,88 370 36.638.543
30/3/2023 50,35 50,98 +1,33% 49,98 51,52 50,86 50,60 50,98 565 45.883.828
29/3/2023 49,40 50,31 +1,17% 48,90 50,31 49,60 49,97 50,31 502 40.240.847
28/3/2023 48,67 49,73 +2,45% 48,40 50,04 49,51 49,45 49,96 489 43.697.834
27/3/2023 47,30 48,54 +2,77% 47,30 48,98 48,41 48,44 48,54 649 46.496.013
24/3/2023 48,00 47,23 -1,09% 45,06 48,14 46,37 47,13 47,23 1.514 102.969.643
23/3/2023 49,38 47,75 -5,43% 47,47 50,17 48,42 47,75 48,14 567 41.689.996
22/3/2023 49,46 50,49 +2,50% 49,08 50,49 49,76 49,20 50,49 432 42.035.313
21/3/2023 50,67 49,26 -3,22% 49,11 51,60 49,70 49,26 50,00 703 59.944.360
20/3/2023 51,47 50,90 -2,15% 50,21 51,68 50,74 50,46 50,90 627 47.417.032
17/3/2023 53,98 52,02 -3,02% 51,38 53,98 52,07 51,89 52,02 659 50.045.318
16/3/2023 53,08 53,64 +0,49% 52,87 54,02 53,48 53,18 53,64 512 50.566.458
15/3/2023 51,66 53,38 +1,87% 51,43 53,70 52,58 53,38 53,54 551 40.690.926
14/3/2023 51,77 52,40 +1,02% 51,70 52,90 52,30 52,22 52,45 541 42.820.659
13/3/2023 50,70 51,87 +2,31% 50,00 52,10 51,12 51,56 51,87 598 47.557.275
10/3/2023 52,17 50,70 -2,35% 50,26 52,97 51,05 50,70 51,00 603 34.290.719
9/3/2023 53,09 51,92 -2,26% 51,54 53,37 52,16 51,92 52,71 741 49.216.694
8/3/2023 52,72 53,12 +1,98% 51,88 53,20 52,67 52,85 53,12 656 41.069.338
7/3/2023 51,01 52,09 +0,10% 51,01 52,10 51,58 51,78 52,09 694 39.074.695
6/3/2023 51,57 52,04 +0,76% 50,54 52,04 51,40 51,95 52,04 920 62.537.483
3/3/2023 51,89 51,65 -0,29% 51,22 52,24 51,72 51,21 51,65 603 32.851.085
2/3/2023 52,08 51,80 +0,27% 51,73 52,99 52,26 51,80 52,18 521 39.895.002
1/3/2023 52,40 51,66 +0,29% 51,34 53,51 51,92 51,66 52,30 1.743 71.393.238
28/2/2023 53,36 51,51 -3,23% 51,51 53,71 52,28 51,51 52,79 726 57.003.978
27/2/2023 52,69 53,23 +1,14% 52,49 53,70 53,10 53,00 53,23 569 37.883.412
24/2/2023 53,29 52,63 +0,23% 52,33 53,29 52,70 52,63 52,82 513 38.502.983
23/2/2023 53,28 52,51 -1,83% 52,24 53,82 52,78 52,51 52,69 630 40.151.191
22/2/2023 54,71 53,49 -2,21% 52,84 55,60 53,48 52,90 53,49 696 44.952.757
17/2/2023 54,40 54,70 -0,65% 54,40 55,77 55,17 54,70 55,26 679 48.778.268
16/2/2023 54,41 55,06 +1,32% 53,25 55,09 54,25 54,20 55,10 608 55.576.514
15/2/2023 54,50 54,34 -0,77% 53,83 55,55 54,49 54,00 54,34 500 42.278.749
14/2/2023 53,50 54,76 +2,74% 53,50 55,77 54,78 54,01 54,76 999 73.654.843
13/2/2023 53,00 53,30 +0,93% 52,80 53,78 53,37 53,19 53,30 485 37.124.728
10/2/2023 52,08 52,81 +1,81% 51,87 53,22 52,44 52,81 53,22 372 27.779.969
9/2/2023 52,35 51,87 -1,65% 51,84 53,60 52,70 51,87 52,27 608 58.185.255
8/2/2023 52,48 52,74 +2,59% 51,67 53,01 52,31 52,63 52,74 501 50.776.028
7/2/2023 53,70 51,41 -3,89% 51,41 53,83 52,17 51,41 51,56 1.002 57.136.672
6/2/2023 53,57 53,49 -0,15% 52,20 53,57 53,10 53,15 53,49 636 47.375.694
3/2/2023 55,71 53,57 -4,03% 53,29 55,71 54,21 53,57 54,01 906 48.363.167
2/2/2023 55,60 55,82 -0,30% 55,40 56,60 55,97 55,50 55,82 847 77.760.175
1/2/2023 55,00 55,99 -0,02% 54,85 56,40 55,65 54,94 55,99 1.322 63.930.721
31/1/2023 55,19 56,00 +3,49% 54,08 56,00 55,25 55,50 56,00 909 67.786.897
30/1/2023 53,60 54,11 +0,59% 53,60 55,05 54,33 53,90 54,11 610 48.833.763
27/1/2023 54,32 53,79 -0,55% 53,22 54,63 53,87 53,23 53,79 479 39.515.304
26/1/2023 54,53 54,09 -0,51% 53,65 54,89 54,10 54,01 54,09 487 36.771.921
25/1/2023 53,80 54,37 +0,63% 53,26 54,45 53,98 54,37 54,44 484 37.652.171
24/1/2023 52,40 54,03 +2,72% 52,40 54,03 53,18 53,22 54,03 534 41.241.240
23/1/2023 53,60 52,60 -1,55% 51,96 54,04 52,53 52,38 52,60 1.139 70.104.734

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.