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

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

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

Tempo Gráfico: 4 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

SBSP3F - SABESP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 124,97 125,45 +0,22% 123,96 125,89 124,83 125,40 125,45 1.540 268.317.629
5/9/2025 122,38 125,17 +2,82% 122,22 125,50 124,50 125,01 125,17 1.425 191.229.136
4/9/2025 120,01 121,74 +0,64% 120,01 122,30 121,54 121,70 122,00 1.163 158.019.586
3/9/2025 119,90 120,97 +0,47% 119,90 121,07 120,55 120,73 120,97 906 164.491.042
2/9/2025 121,41 120,40 -0,91% 120,20 122,00 120,97 120,40 120,80 1.256 171.319.491
1/9/2025 123,37 121,50 -0,99% 120,72 123,42 121,77 120,89 121,50 1.605 187.355.776
29/8/2025 122,00 122,72 +1,15% 121,75 123,40 122,59 122,12 122,72 3.214 232.877.178
28/8/2025 121,07 121,32 +0,95% 120,52 122,78 121,46 120,98 121,32 1.228 166.106.048
27/8/2025 118,03 120,18 +2,98% 117,45 120,18 119,08 120,11 120,18 901 128.269.366
26/8/2025 119,60 116,70 -2,57% 115,50 119,60 116,30 116,69 116,70 2.385 474.456.862
25/8/2025 119,18 119,78 +0,62% 118,93 120,76 119,86 119,43 119,78 923 127.557.296
22/8/2025 117,42 119,04 +2,08% 116,35 119,44 118,26 118,95 119,04 2.825 166.461.535
21/8/2025 115,97 116,61 +0,69% 115,37 117,89 116,87 116,61 117,00 1.331 162.544.169
20/8/2025 115,11 115,81 +0,32% 114,67 116,08 115,43 115,62 115,81 1.190 116.277.302
19/8/2025 118,01 115,44 -3,49% 114,93 118,57 115,92 115,44 115,86 1.868 226.250.323
18/8/2025 116,79 119,62 +2,59% 116,41 119,72 118,72 119,59 119,62 1.053 131.469.559
15/8/2025 117,74 116,60 -1,19% 116,08 118,67 116,83 116,50 116,60 1.220 143.072.005
14/8/2025 119,05 118,00 -2,41% 117,51 121,10 118,89 117,80 118,00 1.678 227.063.155
13/8/2025 122,50 120,92 -0,89% 119,86 123,30 121,38 120,00 120,92 1.888 212.302.271
12/8/2025 115,53 122,00 +9,91% 114,61 123,58 121,04 121,97 122,00 6.865 806.081.163
11/8/2025 111,73 111,00 -0,88% 109,15 111,73 110,34 111,00 111,20 1.258 147.166.092
8/8/2025 112,40 111,99 -0,01% 111,05 112,98 111,81 111,64 111,99 1.021 122.459.587
7/8/2025 109,65 112,00 +2,42% 109,01 112,24 111,11 111,99 112,00 1.205 153.283.247
6/8/2025 108,30 109,35 +1,82% 107,62 109,48 108,69 109,35 109,39 1.276 115.099.570
5/8/2025 107,84 107,40 -1,18% 107,05 109,20 108,01 107,29 107,40 1.312 124.246.556
4/8/2025 108,87 108,68 -0,54% 107,57 110,55 108,40 108,20 108,68 1.071 98.850.646
1/8/2025 109,47 109,27 +0,81% 108,13 111,14 109,16 108,40 109,27 1.521 150.184.561
31/7/2025 108,96 108,39 -0,19% 106,58 110,58 107,93 108,15 108,39 1.292 135.305.861
30/7/2025 106,88 108,60 +1,15% 106,40 109,64 107,95 108,60 108,98 743 107.596.151
29/7/2025 106,30 107,36 +0,82% 106,30 108,18 107,45 107,10 107,36 841 120.003.622
28/7/2025 107,00 106,49 -0,49% 105,83 107,77 106,43 106,49 106,98 1.217 135.251.766
25/7/2025 109,98 107,01 -1,96% 107,01 110,17 108,02 107,01 107,30 985 94.528.997
24/7/2025 109,88 109,15 -1,67% 108,58 109,88 109,18 109,15 109,54 1.110 127.246.682
23/7/2025 110,50 111,00 +0,71% 108,79 111,37 110,58 110,57 111,00 869 100.754.010
22/7/2025 111,05 110,22 -0,70% 109,34 112,15 110,64 109,78 110,22 1.050 104.257.813
21/7/2025 111,07 111,00 -0,07% 110,20 111,47 110,95 111,00 111,15 1.647 112.972.933
18/7/2025 112,48 111,08 -1,12% 110,30 112,80 111,30 111,02 111,08 1.082 134.214.271
17/7/2025 112,00 112,34 -0,05% 111,40 112,79 112,13 112,30 112,34 951 100.858.570
16/7/2025 111,89 112,40 +0,41% 110,95 112,94 112,14 112,40 112,74 905 108.120.834
15/7/2025 111,30 111,94 +0,48% 110,39 112,23 111,47 111,56 111,94 1.140 103.301.359
14/7/2025 109,99 111,40 -0,90% 109,81 111,95 111,38 111,40 111,77 1.062 115.467.751
11/7/2025 111,00 112,41 +0,19% 110,53 112,60 111,65 111,80 112,41 813 103.616.594
10/7/2025 112,90 112,20 -0,92% 110,04 112,90 111,36 111,69 112,20 1.739 201.852.466
9/7/2025 114,96 113,24 -1,28% 113,09 115,07 113,76 113,09 113,25 764 87.829.697
8/7/2025 115,00 114,71 -0,71% 113,26 115,89 114,07 114,44 114,71 1.467 151.456.373
7/7/2025 117,68 115,53 -2,48% 115,36 118,14 116,32 115,53 115,71 1.257 105.659.361
4/7/2025 117,36 118,47 +0,86% 116,72 118,47 117,66 118,00 118,47 870 80.259.816
3/7/2025 115,73 117,46 +2,02% 115,27 118,47 117,55 117,28 117,46 1.123 145.227.863
2/7/2025 120,54 115,13 -4,82% 115,03 120,84 116,40 115,13 115,27 2.041 202.143.095
1/7/2025 119,13 120,96 +1,59% 119,10 121,20 120,60 120,65 120,96 1.917 192.710.364
30/6/2025 115,00 119,07 +3,11% 114,28 119,73 118,08 119,07 119,40 1.911 202.398.039
27/6/2025 114,75 115,48 +0,21% 114,49 115,48 115,11 115,03 115,48 944 109.557.160
26/6/2025 114,01 115,24 +0,98% 113,50 115,24 114,67 114,60 115,24 1.154 123.358.729
25/6/2025 114,69 114,12 -1,07% 113,18 115,07 113,88 114,00 114,12 1.196 137.428.820
24/6/2025 114,97 115,36 +1,05% 113,64 116,01 115,18 114,78 115,36 1.119 110.556.347
23/6/2025 115,65 114,16 -1,29% 113,30 115,65 114,07 114,00 114,16 1.380 120.173.323
20/6/2025 117,48 115,65 -0,81% 114,80 117,48 115,40 115,17 115,65 830 106.890.270
18/6/2025 116,79 116,60 -0,08% 115,90 117,44 116,44 115,98 116,60 880 97.314.421
17/6/2025 115,50 116,69 +1,03% 114,75 116,69 115,81 116,12 116,69 957 115.793.291
16/6/2025 116,94 115,50 +0,36% 115,27 116,99 115,95 115,48 115,50 1.107 116.938.525
13/6/2025 116,34 115,09 -1,07% 114,25 116,48 115,19 115,09 115,85 1.022 118.383.186
12/6/2025 116,65 116,34 +0,74% 114,00 116,65 115,36 115,84 116,34 902 131.951.183
11/6/2025 114,98 115,49 -0,01% 114,20 116,34 115,41 115,46 115,49 706 102.850.274
10/6/2025 113,66 115,50 +2,22% 113,66 115,98 115,02 114,87 115,50 1.339 146.673.651
9/6/2025 114,26 112,99 -1,75% 112,03 115,17 113,04 112,98 112,99 1.573 139.870.471
6/6/2025 115,06 115,00 -0,04% 113,88 115,54 114,60 114,90 115,00 1.220 134.344.976
5/6/2025 115,48 115,05 +0,13% 113,76 116,05 114,72 114,59 115,05 981 121.228.516
4/6/2025 116,65 114,90 -0,99% 113,92 116,97 115,00 114,13 114,90 1.689 172.513.375
3/6/2025 116,20 116,05 +0,40% 114,76 116,50 115,72 116,00 116,05 1.308 145.522.467
2/6/2025 117,40 115,59 -1,99% 115,12 118,39 115,99 115,26 115,59 2.042 162.067.878
30/5/2025 119,72 117,94 -1,06% 116,26 119,72 117,57 117,50 117,94 1.677 184.069.716
29/5/2025 117,97 119,20 +1,36% 117,92 119,78 118,91 119,00 119,20 1.273 153.244.333
28/5/2025 119,40 117,60 -0,99% 117,48 119,40 117,90 117,50 117,60 1.091 109.854.584
27/5/2025 119,00 118,77 +0,23% 118,50 120,75 119,25 118,77 119,20 1.051 148.686.528
26/5/2025 117,48 118,50 +1,11% 117,48 119,33 118,53 118,50 118,99 1.187 130.948.332
23/5/2025 115,96 117,20 +1,03% 113,60 117,20 115,94 116,90 117,20 1.152 148.728.954
22/5/2025 118,23 116,00 -2,02% 115,84 119,00 116,78 115,90 116,00 1.366 199.800.505
21/5/2025 119,71 118,39 -0,68% 117,64 119,88 118,45 118,23 118,39 1.576 217.381.453
20/5/2025 117,60 119,20 +2,24% 116,32 119,88 118,69 119,20 119,60 1.914 243.809.571
19/5/2025 115,79 116,59 -0,35% 115,70 117,10 116,44 116,32 116,59 1.272 150.218.841
16/5/2025 115,99 117,00 +1,69% 114,65 117,00 115,77 116,20 117,00 1.193 141.210.791
15/5/2025 114,50 115,05 +0,81% 113,50 115,72 115,09 115,05 115,57 1.380 158.246.157
14/5/2025 114,34 114,12 -0,23% 113,35 115,22 114,27 114,12 114,17 1.526 201.094.401
13/5/2025 113,99 114,38 +0,70% 110,50 115,91 113,45 114,38 114,43 2.562 321.765.828
12/5/2025 116,70 113,58 -3,15% 112,64 116,70 114,04 113,50 113,58 1.850 220.823.548
9/5/2025 116,37 117,28 +0,77% 116,06 118,50 117,12 116,80 117,28 1.378 182.736.130
8/5/2025 115,74 116,38 +0,86% 115,74 118,65 117,29 116,00 116,38 1.441 216.102.110
7/5/2025 114,81 115,39 +0,35% 113,77 116,22 115,33 115,28 115,39 1.218 162.018.539
6/5/2025 113,64 114,99 +0,95% 113,09 115,07 114,39 114,43 114,99 1.235 137.388.757
5/5/2025 114,23 113,91 -0,05% 112,57 114,23 113,32 113,86 113,91 1.216 119.940.410
2/5/2025 114,42 113,97 -1,08% 112,22 115,00 113,48 113,11 113,97 1.405 157.022.291
29/4/2025 115,84 115,21 -0,16% 114,39 116,37 115,09 114,90 115,21 1.542 136.560.769
28/4/2025 115,37 115,40 +0,03% 114,53 115,84 115,12 114,66 115,40 1.164 137.802.234
25/4/2025 115,00 115,36 +0,37% 114,50 115,70 115,13 115,30 115,36 1.191 147.297.863
24/4/2025 112,00 114,93 +2,00% 110,53 115,33 114,42 114,90 115,30 2.022 202.335.248
23/4/2025 110,01 112,68 +2,39% 110,01 113,00 111,93 112,25 112,68 1.801 177.981.053
22/4/2025 107,53 110,05 +0,96% 107,53 110,25 109,36 110,05 110,27 1.510 162.641.933
17/4/2025 107,41 109,00 +1,24% 106,71 109,25 108,66 108,81 109,00 1.326 152.983.200
16/4/2025 108,34 107,66 -1,18% 106,33 108,35 107,55 107,21 107,66 1.246 132.813.752
15/4/2025 108,00 108,95 +0,16% 107,00 108,95 108,21 108,21 108,95 1.306 133.607.993
14/4/2025 109,00 108,78 +1,66% 106,88 109,00 107,97 108,38 108,78 1.237 125.977.643
11/4/2025 105,00 107,00 +1,90% 104,55 107,50 106,53 107,00 107,53 1.182 211.339.667
10/4/2025 102,99 105,00 +1,72% 102,82 105,00 104,18 104,25 105,00 1.932 149.876.490
9/4/2025 100,33 103,22 +1,69% 99,83 104,00 101,98 102,26 103,22 1.548 168.249.603
8/4/2025 102,72 101,50 +0,29% 100,85 103,70 102,04 101,48 101,50 1.515 158.900.418
7/4/2025 101,99 101,21 -2,43% 100,99 104,01 102,07 101,21 101,93 1.971 161.638.056
4/4/2025 105,00 103,73 -1,85% 102,50 105,53 103,66 103,01 103,73 2.287 170.931.162
3/4/2025 101,26 105,68 +3,42% 101,26 106,39 105,17 105,53 105,68 2.137 278.119.839
2/4/2025 102,35 102,19 -0,30% 101,67 103,05 102,15 101,90 102,19 1.131 123.890.611
1/4/2025 102,00 102,50 +0,35% 100,89 102,50 101,86 102,04 102,50 1.222 163.620.344
31/3/2025 102,97 102,14 -0,99% 101,11 103,05 102,00 102,14 102,50 1.620 145.618.919
28/3/2025 102,85 103,16 -0,89% 102,53 104,45 103,27 103,14 103,16 2.176 139.194.985
27/3/2025 101,52 104,09 +2,05% 101,52 104,47 103,53 103,51 104,09 1.436 200.666.821
26/3/2025 102,11 102,00 -0,35% 101,40 103,38 101,94 101,95 102,00 1.301 134.853.003
25/3/2025 99,98 102,36 +2,38% 99,98 103,60 102,05 102,00 102,36 2.393 253.904.019
24/3/2025 101,76 99,98 -1,74% 98,64 102,25 99,63 99,33 99,98 3.503 236.502.324
21/3/2025 102,80 101,75 -0,34% 100,01 102,88 101,06 100,75 101,75 1.387 185.324.532
20/3/2025 102,46 102,10 -0,34% 101,48 103,04 102,13 101,97 102,10 1.389 180.921.025
19/3/2025 100,29 102,45 +2,45% 100,03 103,23 102,19 102,21 102,45 1.755 231.713.582
18/3/2025 101,00 100,00 -0,60% 99,45 101,00 100,12 99,97 100,00 1.393 157.137.769
17/3/2025 99,44 100,60 +1,17% 98,76 100,78 100,17 100,41 100,60 1.811 186.607.004
14/3/2025 97,78 99,44 +1,58% 97,02 99,44 98,73 99,30 99,44 1.717 190.860.899
13/3/2025 96,44 97,89 +1,65% 94,08 97,99 96,81 97,65 97,89 1.451 156.114.567
12/3/2025 96,34 96,30 +0,23% 95,38 97,20 96,18 95,68 96,30 1.173 90.943.524
11/3/2025 97,41 96,08 -0,74% 94,93 97,41 95,90 96,08 96,46 1.286 104.057.346
10/3/2025 96,90 96,80 +0,71% 95,37 97,43 96,67 96,59 96,80 1.230 115.425.211
7/3/2025 94,29 96,12 +1,83% 93,01 96,83 95,35 96,12 96,66 1.239 119.584.087
6/3/2025 94,57 94,39 -0,29% 93,65 95,35 94,33 93,80 94,39 1.583 110.962.543
5/3/2025 94,98 94,66 +0,05% 93,14 96,24 94,48 94,30 94,66 1.189 108.123.198
28/2/2025 95,82 94,61 -1,29% 94,40 96,39 95,02 94,61 95,28 1.447 124.758.263
27/2/2025 96,30 95,85 -0,67% 95,59 97,04 96,04 95,85 96,33 811 102.322.217
26/2/2025 98,05 96,50 -1,33% 95,81 98,70 96,63 96,50 96,80 1.454 115.803.613
25/2/2025 97,27 97,80 +1,47% 97,03 99,19 97,75 97,47 97,80 1.575 141.165.290
24/2/2025 99,54 96,38 -2,29% 96,38 99,59 97,43 96,38 97,12 3.012 118.490.561
21/2/2025 99,29 98,64 -0,20% 97,48 99,40 98,47 98,11 98,64 774 118.814.736
20/2/2025 99,85 98,84 -0,04% 97,65 99,85 98,67 98,26 98,84 1.143 145.799.917
19/2/2025 100,05 98,88 -1,51% 98,41 100,05 99,06 98,66 98,88 1.321 123.876.696
18/2/2025 101,25 100,40 -0,49% 99,34 101,25 100,22 99,55 100,40 1.323 146.910.817
17/2/2025 101,48 100,89 -1,01% 100,36 101,86 101,08 100,23 100,89 1.622 140.983.974
14/2/2025 98,80 101,92 +2,97% 98,69 101,92 100,66 101,60 101,92 1.658 202.313.752
13/2/2025 97,06 98,98 +1,65% 96,85 98,98 98,38 98,67 98,98 1.153 146.367.440
12/2/2025 97,98 97,37 -0,85% 96,03 97,98 97,08 96,61 97,37 1.120 108.433.913
11/2/2025 96,19 98,20 +1,01% 96,19 98,55 97,90 97,43 98,20 1.235 149.275.690
10/2/2025 96,46 97,22 +0,53% 96,28 97,65 97,01 97,22 97,37 1.005 114.838.638
7/2/2025 97,50 96,71 -1,05% 95,90 98,54 97,11 96,18 96,71 799 117.514.022
6/2/2025 97,79 97,74 -0,24% 96,77 98,00 97,57 97,42 97,74 1.009 143.438.154
5/2/2025 97,00 97,98 +0,08% 96,61 97,98 97,40 97,63 97,98 1.074 121.427.284
4/2/2025 96,15 97,90 +1,87% 95,19 97,90 96,95 97,01 97,90 1.653 135.421.224
3/2/2025 94,00 96,10 +1,30% 93,90 96,10 95,36 95,51 96,10 1.759 129.369.227
31/1/2025 95,67 94,87 -0,97% 94,34 96,02 95,02 94,48 94,87 1.021 109.178.179
30/1/2025 92,99 95,80 +3,00% 92,72 96,48 95,05 95,02 95,80 1.252 122.170.151
29/1/2025 95,53 93,01 -1,67% 92,76 95,86 93,69 92,76 93,01 1.095 116.843.032
28/1/2025 95,55 94,59 -1,16% 94,16 95,74 94,73 94,45 94,59 1.005 96.534.849
27/1/2025 92,80 95,70 +3,17% 92,74 95,70 94,74 94,89 95,70 1.220 109.540.337
24/1/2025 92,99 92,76 -0,53% 91,72 93,45 92,91 92,30 92,76 691 88.320.345
23/1/2025 94,51 93,25 -0,72% 92,33 94,75 93,42 92,32 93,25 710 109.675.483
22/1/2025 95,00 93,93 -0,76% 93,42 95,50 94,10 93,44 93,93 1.164 149.875.547
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
20/1/2023 55,35 53,43 -3,71% 52,93 55,50 53,84 53,43 53,70 1.019 60.402.006
19/1/2023 54,64 55,49 -0,20% 54,64 55,77 55,31 55,42 55,49 621 44.065.334
18/1/2023 55,29 55,60 0,00% 54,91 55,95 55,44 55,20 55,60 753 67.621.485
17/1/2023 55,15 55,60 +1,07% 54,68 55,62 55,18 55,05 55,60 697 46.996.024
16/1/2023 54,71 55,01 +0,26% 53,86 55,11 54,47 54,68 55,01 637 47.533.059
13/1/2023 54,99 54,87 -0,24% 54,50 55,26 54,86 54,61 54,87 527 31.758.712
12/1/2023 55,66 55,00 -1,15% 54,81 56,57 55,39 55,00 55,40 603 47.900.593
11/1/2023 55,27 55,64 +0,71% 54,70 55,99 55,36 55,30 55,64 630 47.052.115
10/1/2023 55,03 55,25 -0,32% 53,77 55,37 54,74 54,69 55,25 633 46.035.438
9/1/2023 54,47 55,43 +1,89% 53,53 55,76 54,95 55,37 55,43 699 51.851.751
6/1/2023 54,87 54,40 -1,04% 54,36 55,38 54,71 54,35 54,40 704 42.634.928
5/1/2023 53,53 54,97 +3,15% 53,19 54,99 54,18 54,36 54,97 738 58.233.949
4/1/2023 53,06 53,29 +1,31% 52,53 53,87 53,29 53,13 53,29 637 48.965.447
3/1/2023 53,44 52,60 -2,03% 52,60 55,00 53,39 52,50 52,60 1.302 81.730.173
2/1/2023 57,00 53,69 -5,99% 52,82 57,00 54,20 53,56 53,69 1.093 60.005.334
29/12/2022 57,39 57,11 -1,02% 56,46 58,05 57,16 57,11 57,25 584 47.183.269
28/12/2022 56,13 57,70 +3,04% 56,03 57,76 56,99 57,00 57,70 800 58.848.879
27/12/2022 57,50 56,00 -2,46% 55,85 57,92 56,47 56,00 56,49 486 40.202.802
26/12/2022 58,11 57,41 -0,78% 56,91 58,11 57,34 57,41 57,68 472 35.628.111
23/12/2022 56,45 57,86 +2,88% 56,41 58,60 57,75 57,86 58,19 744 64.458.795
22/12/2022 56,89 56,24 +1,35% 56,17 58,25 57,27 56,24 57,11 1.078 93.144.480
21/12/2022 56,23 55,49 -1,68% 55,05 57,00 55,53 55,20 55,49 817 68.999.497
20/12/2022 54,30 56,44 +4,00% 54,00 56,83 55,89 56,30 56,44 940 87.885.902
19/12/2022 53,69 54,27 +1,25% 52,67 54,95 54,24 54,10 54,27 950 67.730.003
16/12/2022 55,33 53,60 -3,44% 52,67 55,55 53,71 53,60 54,12 1.015 78.181.412
15/12/2022 54,99 55,51 +0,93% 53,45 56,30 55,55 54,30 55,51 802 62.433.129
14/12/2022 53,94 55,00 +2,92% 52,94 55,16 54,14 54,68 55,00 955 70.748.200
13/12/2022 54,45 53,44 -1,58% 53,44 55,62 54,51 53,44 53,82 885 64.204.344
12/12/2022 55,60 54,30 -2,34% 53,80 56,39 54,59 54,30 55,26 865 73.093.777
9/12/2022 56,31 55,60 -0,63% 55,44 57,09 55,93 55,60 55,88 540 41.414.886
8/12/2022 57,81 55,95 -3,30% 55,00 57,81 55,89 55,95 56,70 992 56.654.439
7/12/2022 55,97 57,86 +1,90% 55,28 57,90 57,28 57,45 57,86 906 62.569.169
6/12/2022 59,23 56,78 -3,44% 55,80 59,86 57,10 56,50 56,78 1.473 122.960.546
5/12/2022 60,77 58,80 -3,13% 58,80 61,00 59,75 58,80 59,47 674 51.020.478
2/12/2022 60,00 60,70 +1,34% 59,61 61,61 60,65 60,50 60,70 571 46.634.264
1/12/2022 59,57 59,90 -0,23% 59,37 60,92 60,18 59,90 60,00 1.469 85.645.677
30/11/2022 59,84 60,04 -0,17% 59,13 60,20 59,79 60,04 60,20 731 54.453.185
29/11/2022 60,19 60,14 -0,51% 59,00 60,40 59,94 59,50 60,14 620 43.188.035
28/11/2022 60,13 60,45 -0,13% 59,40 61,00 60,17 60,20 60,45 584 37.604.896
25/11/2022 60,45 60,53 -0,49% 58,90 61,51 59,85 59,92 60,53 741 67.036.499
24/11/2022 59,42 60,83 +2,70% 59,35 60,90 60,29 60,08 60,83 764 56.957.162
23/11/2022 59,35 59,23 +1,56% 58,17 59,35 58,70 58,65 59,23 581 46.426.785
22/11/2022 59,78 58,32 -2,46% 58,32 60,19 59,22 58,32 58,91 834 63.474.056
21/11/2022 55,50 59,79 +7,02% 55,22 59,79 58,26 58,84 59,79 1.302 94.075.523
18/11/2022 55,12 55,87 +1,07% 54,41 55,98 55,41 55,00 55,87 424 29.746.996
17/11/2022 56,41 55,28 -3,73% 53,45 56,41 54,40 54,33 55,28 1.363 65.846.345
16/11/2022 58,52 57,42 -1,17% 56,37 58,52 57,25 56,58 57,42 585 43.720.913
14/11/2022 56,67 58,10 +3,66% 56,46 58,26 57,59 57,68 58,10 570 45.780.256
11/11/2022 55,83 56,05 +2,52% 55,41 57,85 56,55 56,05 57,39 1.239 104.574.178
10/11/2022 57,62 54,67 -3,87% 54,67 57,62 55,54 54,67 55,70 1.244 112.853.309
9/11/2022 58,30 56,87 -2,85% 56,74 59,02 57,86 56,87 57,94 767 77.912.229
8/11/2022 58,20 58,54 +0,60% 56,89 58,70 58,01 58,10 58,54 834 72.966.505
7/11/2022 59,20 58,19 -3,00% 57,69 59,45 58,35 58,01 58,19 957 82.515.225
4/11/2022 60,28 59,99 0,00% 59,37 61,15 60,11 59,66 59,99 1.005 72.246.192
3/11/2022 59,34 59,99 -0,73% 58,90 60,25 59,83 59,94 59,99 810 57.515.154
1/11/2022 60,05 60,43 +0,58% 59,08 61,06 60,19 59,82 60,43 2.689 165.077.233
31/10/2022 58,90 60,08 +0,97% 58,32 61,65 59,81 60,06 60,08 2.104 184.373.753
28/10/2022 57,99 59,50 +2,08% 57,40 59,75 58,84 59,41 59,50 1.622 131.029.988
27/10/2022 56,99 58,29 +2,28% 56,99 58,73 58,03 57,74 58,29 907 80.604.699
26/10/2022 57,28 56,99 -2,50% 56,25 57,78 56,88 56,49 56,99 1.453 75.048.911
25/10/2022 58,46 58,45 -0,34% 57,67 59,00 58,01 57,70 58,45 851 72.823.174
24/10/2022 58,40 58,65 +0,76% 57,48 58,65 58,24 58,55 58,65 1.097 89.032.334
21/10/2022 56,24 58,21 +3,04% 56,08 59,15 57,95 58,21 58,50 1.294 95.805.376
20/10/2022 57,25 56,49 -0,42% 55,91 57,45 56,36 56,30 56,49 777 54.571.185
19/10/2022 56,28 56,73 +0,21% 56,12 57,22 56,67 56,73 56,97 686 47.491.336
18/10/2022 56,87 56,61 +0,57% 55,10 57,22 56,00 55,70 56,61 907 59.371.655
17/10/2022 54,98 56,29 +2,83% 54,84 56,94 56,04 56,20 56,29 1.074 74.414.104
14/10/2022 56,29 54,74 -2,27% 54,28 56,59 54,88 54,50 54,74 1.035 81.378.660
13/10/2022 57,60 56,01 -2,11% 54,86 57,88 55,90 56,01 56,53 1.258 98.602.488
11/10/2022 58,00 57,22 -1,85% 56,88 58,71 57,64 57,22 57,56 1.222 89.008.635
10/10/2022 57,45 58,30 +1,76% 57,01 58,34 57,65 58,22 58,30 1.400 96.998.063
7/10/2022 56,59 57,29 +0,32% 55,80 57,55 56,94 57,15 57,29 1.591 128.510.372
6/10/2022 57,75 57,11 -0,85% 57,05 58,23 57,59 57,11 57,19 838 83.028.183
5/10/2022 56,70 57,60 -0,35% 56,61 58,80 57,94 57,60 57,87 1.607 102.830.412
4/10/2022 57,99 57,80 -0,14% 56,68 59,10 57,78 57,66 57,80 1.817 187.089.697
3/10/2022 58,00 57,88 +17,17% 54,94 59,00 57,59 57,57 57,88 5.599 476.430.163
30/9/2022 46,29 49,40 +6,70% 46,29 50,05 49,23 49,40 49,69 1.915 125.081.772
29/9/2022 46,05 46,30 +0,59% 44,60 46,54 45,60 46,10 46,30 651 46.902.666
28/9/2022 43,70 46,03 +4,59% 43,70 46,63 45,64 46,03 46,05 1.189 69.039.679
27/9/2022 44,09 44,01 +0,48% 43,25 44,32 43,74 43,39 44,01 677 35.183.454
26/9/2022 46,40 43,80 -4,78% 43,80 46,40 44,77 43,77 44,29 1.167 57.833.610
23/9/2022 47,28 46,00 -3,26% 46,00 47,55 46,76 46,00 46,48 839 72.424.453
22/9/2022 47,11 47,55 +1,15% 46,57 47,80 47,10 47,55 47,75 1.123 69.475.969
21/9/2022 47,77 47,01 -1,59% 46,06 47,99 47,22 46,88 47,01 942 92.655.705
20/9/2022 48,17 47,77 -0,83% 47,01 48,48 47,54 47,70 47,77 2.096 167.929.839
19/9/2022 46,53 48,17 +1,88% 45,89 48,20 47,17 48,17 48,25 848 62.871.788
16/9/2022 49,10 47,28 -3,51% 45,44 49,10 46,62 47,13 47,28 1.994 96.200.183
15/9/2022 51,24 49,00 -4,46% 48,48 51,24 49,32 48,98 49,00 1.338 94.832.165
14/9/2022 51,01 51,29 -0,12% 50,88 51,59 51,14 50,96 51,29 802 48.136.012
13/9/2022 51,70 51,35 -1,63% 50,88 52,27 51,47 51,35 51,60 837 56.786.180
12/9/2022 52,86 52,20 -1,88% 52,07 53,95 52,74 52,20 52,25 1.236 69.901.060
9/9/2022 51,53 53,20 +3,30% 51,53 53,46 52,71 52,86 53,20 2.161 123.262.638
8/9/2022 49,50 51,50 +4,63% 49,50 51,57 50,82 51,21 51,50 2.047 97.087.481
6/9/2022 50,00 49,22 -2,53% 48,72 50,47 49,17 49,22 49,29 1.385 97.195.140
5/9/2022 50,00 50,50 +2,50% 49,32 50,83 50,11 50,36 50,50 4.217 307.700.685
2/9/2022 49,16 49,27 +1,05% 48,55 49,77 49,25 49,27 49,49 814 55.236.418
1/9/2022 49,55 48,76 -1,44% 48,42 49,84 49,00 48,76 48,95 1.754 89.872.109
31/8/2022 48,20 49,47 +3,49% 48,06 49,54 49,13 49,19 49,47 1.411 68.139.727
30/8/2022 48,06 47,80 -0,10% 47,64 48,78 48,01 47,80 48,07 461 34.684.909
29/8/2022 47,11 47,85 +0,40% 47,11 48,65 48,09 47,85 48,29 554 34.874.415
26/8/2022 48,36 47,66 -1,53% 47,52 48,58 47,94 47,66 48,00 562 49.147.694
25/8/2022 48,00 48,40 +1,83% 47,21 48,40 47,97 48,20 48,40 805 51.831.431
24/8/2022 46,85 47,53 +0,34% 46,85 48,05 47,76 47,53 48,00 731 45.211.292
23/8/2022 46,25 47,37 +2,33% 46,13 47,37 46,72 46,94 47,37 865 39.191.111
22/8/2022 46,57 46,29 -0,34% 45,61 46,65 46,27 46,29 46,60 762 41.133.423
19/8/2022 46,00 46,45 -0,06% 46,00 47,32 46,59 46,45 46,74 626 36.318.167
18/8/2022 46,31 46,48 +1,53% 46,06 47,30 46,59 46,20 46,48 961 43.840.596
17/8/2022 44,28 45,78 +3,08% 44,25 46,29 45,38 45,78 46,20 970 43.891.084
16/8/2022 44,90 44,41 -1,29% 44,19 45,15 44,53 44,27 44,41 649 32.510.895
15/8/2022 43,81 44,99 +2,25% 43,40 45,00 44,14 44,49 44,99 938 40.179.948
12/8/2022 45,71 44,00 -4,41% 42,96 45,71 43,78 43,79 44,00 1.401 75.584.418
11/8/2022 47,18 46,03 -2,66% 45,61 47,77 46,42 45,94 46,03 649 38.923.972
10/8/2022 46,99 47,29 +1,59% 46,81 47,50 47,10 46,89 47,29 869 34.706.386
9/8/2022 47,02 46,55 -1,88% 46,19 48,00 46,98 46,55 46,86 1.376 41.820.646
8/8/2022 47,00 47,44 +1,58% 46,51 47,50 47,15 47,10 47,44 1.399 42.042.547
5/8/2022 47,01 46,70 -0,21% 46,10 47,15 46,59 46,33 46,70 632 31.971.603
4/8/2022 45,41 46,80 +3,20% 45,41 47,03 46,53 46,80 46,95 1.029 55.286.534
3/8/2022 45,15 45,35 +0,53% 44,73 45,71 45,24 45,35 45,59 621 32.891.963
2/8/2022 44,51 45,11 +0,99% 44,46 45,28 44,96 44,92 45,11 492 28.396.131
1/8/2022 44,70 44,67 -0,27% 44,47 45,34 44,87 44,61 44,70 1.778 70.372.694
29/7/2022 44,85 44,79 +0,86% 44,47 44,98 44,69 44,61 44,79 589 25.606.662
28/7/2022 43,89 44,41 +0,93% 43,63 44,78 44,29 44,41 44,69 607 22.897.036
27/7/2022 43,45 44,00 +1,73% 43,36 44,00 43,72 43,76 44,00 343 21.690.053
26/7/2022 44,12 43,25 -1,70% 43,21 44,12 43,46 43,25 43,50 432 21.430.793
25/7/2022 43,65 44,00 +1,34% 43,54 44,09 43,74 43,55 44,00 469 24.549.593
22/7/2022 42,75 43,42 +2,89% 42,35 43,62 43,23 43,42 43,63 462 26.064.798
21/7/2022 42,24 42,20 -0,40% 41,95 42,69 42,26 42,10 42,20 487 22.024.895
20/7/2022 42,61 42,37 -0,77% 42,16 43,28 42,62 42,30 42,38 509 32.205.248
19/7/2022 42,46 42,70 +0,02% 42,01 42,79 42,43 42,33 42,70 324 16.722.088
18/7/2022 43,05 42,69 -1,77% 42,14 43,55 42,86 42,44 42,69 367 24.729.854
15/7/2022 42,33 43,46 +2,74% 41,60 43,49 43,03 43,01 43,46 571 21.864.259
14/7/2022 42,40 42,30 -0,68% 41,95 42,44 42,25 42,18 42,30 407 22.104.031
13/7/2022 42,55 42,59 -0,33% 42,47 43,00 42,69 42,38 42,59 323 19.096.480
12/7/2022 42,44 42,73 +0,78% 41,93 42,93 42,66 42,52 42,73 259 19.855.124
11/7/2022 41,51 42,40 -0,26% 41,44 42,66 42,33 42,22 42,40 557 35.103.213
8/7/2022 42,01 42,51 -0,47% 42,01 43,55 42,75 42,51 42,79 638 50.499.436
7/7/2022 41,57 42,71 +2,79% 41,57 42,72 42,10 42,12 42,71 702 62.634.396
6/7/2022 40,55 41,55 +0,29% 40,55 41,69 41,26 41,55 41,69 605 31.451.285
5/7/2022 42,00 41,43 -1,15% 40,64 42,35 41,40 41,09 41,43 570 36.490.700
4/7/2022 43,14 41,91 -2,53% 41,91 43,14 42,31 41,91 42,75 672 25.566.345
1/7/2022 41,67 43,00 +1,53% 41,10 43,33 42,59 43,00 43,10 2.245 81.559.132
30/6/2022 41,59 42,35 +1,32% 40,68 42,35 41,70 41,65 42,35 539 36.226.579
29/6/2022 42,94 41,80 -0,85% 41,40 42,94 41,81 41,80 42,03 954 29.620.193
28/6/2022 42,43 42,16 -0,68% 41,85 43,63 42,67 41,85 42,16 689 35.770.907
27/6/2022 41,82 42,45 +1,60% 41,17 42,62 41,84 42,29 42,45 856 52.045.663
24/6/2022 41,20 41,78 +1,09% 40,64 42,07 41,61 41,46 41,78 1.001 67.488.890
23/6/2022 41,50 41,33 -0,53% 40,70 42,00 41,29 41,33 41,50 306 20.118.531
22/6/2022 39,88 41,55 +3,26% 39,88 42,02 41,28 41,55 42,00 486 33.200.479
21/6/2022 41,67 40,24 -2,57% 40,04 42,39 40,59 40,05 40,98 542 32.779.383
20/6/2022 41,30 41,30 +0,07% 40,00 42,49 40,82 41,17 41,30 646 29.281.663
17/6/2022 42,49 41,27 -3,01% 41,02 42,79 41,48 41,23 41,27 574 28.831.043
15/6/2022 42,52 42,55 +1,60% 41,96 43,24 42,42 42,46 42,55 423 29.494.436
14/6/2022 42,08 41,88 +0,43% 41,21 42,38 41,71 41,88 42,30 646 27.062.576
13/6/2022 42,79 41,70 -2,80% 41,50 42,79 42,07 41,70 42,00 1.036 41.298.971
10/6/2022 43,90 42,90 -2,28% 42,79 43,90 43,11 42,90 43,10 532 29.252.712
9/6/2022 44,00 43,90 -0,57% 43,87 44,66 44,25 43,90 44,38 472 23.855.236
8/6/2022 44,40 44,15 -1,34% 43,93 44,52 44,20 44,15 44,35 488 26.851.134
7/6/2022 45,39 44,75 -1,21% 44,60 45,97 44,87 44,75 45,90 619 38.048.785
6/6/2022 46,60 45,30 -1,69% 44,64 46,99 45,52 45,20 45,30 1.808 112.592.745
3/6/2022 46,03 46,08 +0,70% 45,80 46,41 46,08 45,93 46,08 491 38.054.053
2/6/2022 45,59 45,76 +1,37% 44,95 46,06 45,61 45,76 45,89 679 40.807.836
1/6/2022 45,53 45,14 -1,85% 45,14 46,22 45,67 45,14 45,53 1.242 48.503.740
31/5/2022 45,76 45,99 -0,56% 45,59 47,10 46,24 45,59 45,99 839 49.344.708
30/5/2022 47,39 46,25 -2,12% 45,05 48,50 46,91 45,99 46,61 754 53.629.343
27/5/2022 47,92 47,25 -1,56% 47,09 48,83 47,63 47,25 47,39 1.059 48.034.586
26/5/2022 48,50 48,00 -0,64% 47,39 48,56 47,77 48,00 48,40 506 29.727.454
25/5/2022 48,19 48,31 +0,15% 47,62 48,65 48,29 48,31 48,35 493 27.162.946
24/5/2022 47,67 48,24 +1,54% 46,62 48,24 47,48 47,64 48,24 625 54.358.257
23/5/2022 46,91 47,51 +3,10% 45,88 48,09 46,75 47,51 47,79 1.316 73.948.486
20/5/2022 45,90 46,08 +0,17% 45,30 47,05 45,98 45,53 46,08 669 53.979.039
19/5/2022 44,40 46,00 +3,84% 44,33 46,00 45,32 45,60 46,00 392 17.785.799
18/5/2022 46,00 44,30 -3,49% 43,94 46,06 44,97 44,30 44,64 553 39.850.207
17/5/2022 45,70 45,90 +0,68% 45,64 46,77 46,15 45,90 46,07 598 33.770.327
16/5/2022 45,72 45,59 +0,48% 44,99 45,72 45,26 45,29 45,59 1.059 35.658.732
13/5/2022 45,50 45,37 +0,55% 44,92 46,10 45,63 44,90 45,37 477 37.422.702
12/5/2022 45,04 45,12 -0,18% 44,57 45,75 45,04 44,70 45,12 488 35.919.568
11/5/2022 46,01 45,20 -1,70% 44,92 46,35 45,61 45,20 45,50 495 35.455.396
10/5/2022 45,25 45,98 +1,84% 43,67 46,41 45,93 45,86 45,98 662 44.056.968
9/5/2022 44,19 45,15 +2,50% 43,75 45,66 44,75 44,91 45,15 644 50.124.286
6/5/2022 43,48 44,05 +1,26% 43,48 44,44 44,14 44,05 44,28 577 40.325.760
5/5/2022 45,33 43,50 -4,02% 43,37 45,33 43,85 43,50 43,98 496 35.404.825
4/5/2022 44,00 45,32 +1,61% 43,55 45,45 44,31 45,16 45,32 513 45.421.717
3/5/2022 44,99 44,60 -0,67% 44,25 45,06 44,68 44,54 44,60 687 34.285.967
2/5/2022 44,29 44,90 +0,70% 44,00 45,19 44,53 44,29 44,90 1.386 49.820.831
29/4/2022 46,15 44,59 -2,51% 44,44 46,36 45,41 44,59 45,15 534 39.103.864
28/4/2022 46,60 46,30 +1,22% 45,38 46,70 46,26 46,01 46,30 440 35.311.434
27/4/2022 46,80 45,74 -0,57% 45,65 46,83 46,10 45,74 45,75 472 33.461.861
26/4/2022 45,91 46,00 -1,27% 45,79 46,40 46,06 45,97 46,00 562 30.709.577
25/4/2022 45,39 46,59 +0,11% 45,38 46,95 46,26 46,30 46,59 530 31.834.279
22/4/2022 46,74 46,54 -2,43% 46,09 46,74 46,40 46,13 46,54 979 58.658.127
20/4/2022 48,06 47,70 -1,04% 46,95 48,65 47,45 47,10 47,70 837 77.376.161
19/4/2022 50,33 48,20 -3,60% 47,93 50,33 48,69 48,20 48,35 975 60.918.441
18/4/2022 50,26 50,00 -0,62% 49,81 50,75 50,23 49,91 50,00 637 51.753.115
14/4/2022 50,73 50,31 -0,75% 49,90 50,73 50,18 49,96 50,31 665 64.659.050
13/4/2022 49,76 50,69 +0,58% 49,00 50,96 50,56 50,55 50,69 535 41.772.330
12/4/2022 51,61 50,40 -1,64% 50,32 51,82 51,08 50,26 50,40 783 75.305.890
11/4/2022 51,51 51,24 -0,58% 50,80 52,35 51,46 50,80 51,24 932 57.347.464
8/4/2022 51,89 51,54 +0,45% 50,39 51,89 51,25 51,49 51,54 964 76.174.715
7/4/2022 50,02 51,31 +2,03% 49,70 51,99 51,04 51,30 51,31 1.069 61.668.593
6/4/2022 50,50 50,29 -1,39% 49,46 51,31 50,03 49,90 50,29 1.219 104.590.543
5/4/2022 51,50 51,00 -1,64% 50,50 52,08 51,24 51,00 51,27 1.238 79.995.115
4/4/2022 51,00 51,85 +1,09% 49,98 51,90 51,02 51,31 51,85 1.682 123.664.536
1/4/2022 48,08 51,29 +8,55% 46,30 51,70 50,24 51,29 51,30 4.482 251.707.217
31/3/2022 45,34 47,25 +4,98% 45,26 47,49 46,54 46,51 47,25 1.513 96.929.391
30/3/2022 44,93 45,01 +0,45% 44,69 45,39 45,02 45,01 45,35 523 52.408.793
29/3/2022 44,99 44,81 +2,07% 43,78 45,75 44,78 44,81 44,99 638 34.941.144
28/3/2022 44,84 43,90 -2,10% 43,82 45,17 44,20 43,81 43,90 3.732 89.888.892
25/3/2022 45,90 44,84 -2,80% 43,92 45,90 44,69 44,77 44,84 976 66.177.166
24/3/2022 45,69 46,13 +0,74% 45,37 46,13 45,89 45,69 46,13 1.775 93.856.351
23/3/2022 45,70 45,79 -0,20% 45,27 46,01 45,63 45,26 45,80 528 35.733.314
22/3/2022 45,48 45,88 +1,10% 45,30 45,90 45,61 45,50 45,88 616 36.353.346
21/3/2022 45,48 45,38 +0,46% 44,79 45,93 45,48 45,36 45,38 1.235 39.431.353
18/3/2022 44,31 45,17 +2,13% 44,22 45,72 45,19 45,17 45,30 1.232 103.524.816
17/3/2022 43,25 44,23 +2,15% 42,96 44,59 43,99 43,83 44,23 1.219 66.632.469
16/3/2022 42,95 43,30 +1,62% 42,26 43,30 42,92 43,00 43,30 2.025 60.558.959
15/3/2022 42,20 42,61 +0,73% 41,82 42,80 42,54 42,61 42,77 838 49.875.292
14/3/2022 42,34 42,30 +2,15% 41,50 42,95 42,26 42,28 42,30 1.017 91.520.517
11/3/2022 42,55 41,41 -2,15% 41,41 42,55 41,90 41,41 41,97 355 20.781.131
10/3/2022 43,00 42,32 -2,53% 41,80 43,38 42,14 41,84 42,32 693 49.681.418
9/3/2022 41,06 43,42 +6,24% 41,02 43,47 42,99 42,86 43,42 1.202 61.648.073
8/3/2022 41,62 40,87 -0,51% 40,23 41,64 40,86 40,87 40,88 513 38.706.007
7/3/2022 42,01 41,08 -3,43% 40,75 42,39 41,74 41,08 41,28 499 29.925.382
4/3/2022 42,00 42,54 +1,05% 41,50 42,54 42,13 41,96 42,54 868 50.793.255
3/3/2022 41,75 42,10 +0,96% 41,34 42,53 42,12 41,75 42,10 919 43.789.717
2/3/2022 41,41 41,70 +2,13% 40,34 42,05 41,40 41,70 41,90 1.082 73.878.033
25/2/2022 39,74 40,83 +1,69% 39,74 42,15 41,02 40,83 41,10 1.392 66.090.287
24/2/2022 38,73 40,15 +0,60% 38,50 40,44 39,63 39,97 40,15 816 47.913.895
23/2/2022 39,69 39,91 +0,35% 39,16 40,27 39,95 39,47 39,91 626 42.136.737
22/2/2022 39,15 39,77 +2,50% 39,00 40,09 39,62 39,16 39,77 1.220 84.508.767
21/2/2022 38,29 38,80 +2,11% 37,90 39,46 38,75 38,80 38,96 1.326 71.282.760
18/2/2022 37,44 38,00 +1,55% 37,21 38,63 37,93 0,00 0,00 593 44.609.353
17/2/2022 36,61 37,42 +2,21% 36,35 37,74 37,00 37,42 37,69 480 24.365.403
16/2/2022 36,50 36,61 +1,67% 36,50 37,10 36,73 36,61 37,01 488 31.018.828
15/2/2022 35,43 36,01 +2,19% 35,26 36,43 36,21 36,01 36,46 414 31.283.300
14/2/2022 36,06 35,24 -3,72% 35,19 36,23 35,52 35,24 35,67 561 31.552.700
11/2/2022 35,98 36,60 +2,04% 35,79 36,62 36,28 35,77 36,60 429 27.796.116
10/2/2022 36,17 35,87 -0,72% 35,67 36,33 36,02 35,87 36,17 305 19.546.378
9/2/2022 35,85 36,13 +0,95% 35,50 36,65 35,91 35,74 36,13 403 27.294.130
8/2/2022 35,61 35,79 +0,82% 35,07 36,24 35,88 35,75 35,79 444 31.558.920
7/2/2022 36,12 35,50 -1,50% 35,38 36,23 35,77 35,50 35,75 452 19.516.651
4/2/2022 36,69 36,04 -0,22% 35,63 36,88 35,90 35,80 36,04 709 37.012.614
3/2/2022 36,86 36,12 -0,36% 35,96 36,88 36,38 36,12 36,69 318 14.218.070
2/2/2022 37,00 36,25 -1,60% 36,14 37,29 36,59 36,25 36,72 517 32.867.262
1/2/2022 37,71 36,84 -2,46% 36,84 38,00 37,31 36,80 37,24 412 29.359.440
31/1/2022 36,52 37,77 +2,86% 36,14 37,77 37,08 37,57 37,77 387 20.359.800
28/1/2022 36,71 36,72 -1,32% 36,23 37,10 36,57 36,32 36,72 569 36.322.210
27/1/2022 36,28 37,21 +2,93% 36,28 37,29 36,89 36,89 37,21 350 21.146.152
26/1/2022 35,70 36,15 +0,75% 35,50 36,98 36,46 36,15 36,66 565 38.564.848
25/1/2022 35,23 35,88 +1,79% 34,28 35,88 35,06 35,43 35,88 613 30.862.385
24/1/2022 35,78 35,25 -2,73% 34,96 36,33 35,38 35,16 35,25 462 30.117.507
21/1/2022 36,00 36,24 +0,67% 35,64 36,50 36,13 35,84 36,24 332 19.562.438
20/1/2022 36,00 36,00 +1,78% 35,82 36,62 36,26 36,00 36,23 504 31.435.578
19/1/2022 35,43 35,37 +0,77% 35,03 35,92 35,60 35,37 35,80 335 18.395.743
18/1/2022 35,68 35,10 +0,17% 34,78 35,68 35,06 34,84 35,10 558 35.894.962
17/1/2022 35,14 35,04 -0,17% 35,04 35,89 35,34 35,04 35,61 289 12.101.367
14/1/2022 35,62 35,10 -0,85% 34,99 35,62 35,22 35,10 35,42 385 27.243.368
13/1/2022 35,06 35,40 +0,97% 34,84 35,57 35,19 35,12 35,40 326 20.773.692
12/1/2022 34,81 35,06 +1,27% 34,50 35,41 35,08 35,06 35,35 412 24.945.383
11/1/2022 34,73 34,62 +0,64% 34,40 35,00 34,65 34,62 34,99 352 19.836.250
10/1/2022 35,40 34,40 -3,59% 34,29 35,40 34,79 34,40 34,94 546 32.534.315
7/1/2022 35,58 35,68 -1,14% 35,26 36,12 35,59 35,49 35,68 612 43.374.698
6/1/2022 37,01 36,09 -2,25% 36,09 37,31 36,61 36,09 36,35 546 26.674.410
5/1/2022 38,85 36,92 -4,77% 36,92 38,90 37,68 36,92 37,34 750 49.044.907
4/1/2022 39,94 38,77 -0,74% 38,38 40,10 38,96 38,77 39,03 809 61.946.998
3/1/2022 40,80 39,06 -2,03% 39,06 40,97 40,08 39,06 40,14 672 56.529.536
23/12/2021 40,15 39,87 -0,80% 39,68 40,27 39,99 39,51 40,04 499 33.879.488
22/12/2021 40,00 40,19 +0,48% 38,80 40,20 39,92 39,74 40,19 459 46.340.669
21/12/2021 39,78 40,00 +1,73% 39,12 40,00 39,57 39,64 40,00 379 30.708.887
20/12/2021 39,88 39,32 -2,79% 38,47 39,99 39,44 39,32 39,57 441 40.072.674
17/12/2021 39,33 40,45 +1,63% 39,11 40,75 40,06 40,00 40,45 793 70.366.923
16/12/2021 39,32 39,80 +0,53% 39,13 39,82 39,54 39,33 39,80 471 42.155.691
15/12/2021 38,52 39,59 +2,04% 38,35 39,88 39,31 39,59 39,80 475 36.383.049
14/12/2021 38,83 38,80 -1,95% 38,80 39,90 39,31 38,80 39,20 869 92.198.412
13/12/2021 38,63 39,57 +2,35% 38,28 39,58 39,22 39,23 39,57 754 63.467.403
10/12/2021 38,20 38,66 +1,52% 38,20 39,13 38,71 38,52 38,66 816 83.954.493
9/12/2021 38,54 38,08 -0,91% 37,95 38,73 38,27 38,08 38,42 306 23.411.128
8/12/2021 37,82 38,43 +0,52% 37,82 38,92 38,62 38,43 38,71 659 59.512.165
7/12/2021 38,29 38,23 +0,08% 37,62 38,29 37,96 37,80 38,23 560 45.676.335
6/12/2021 37,67 38,20 +2,96% 37,46 38,51 38,10 37,85 38,20 707 47.481.059
3/12/2021 36,67 37,10 +0,51% 36,00 37,66 37,29 37,10 37,33 764 63.241.394
2/12/2021 34,30 36,91 +7,83% 34,30 36,91 36,00 36,50 36,91 862 60.523.763
1/12/2021 33,79 34,23 +2,00% 33,24 34,36 33,84 33,72 34,23 496 25.966.065
30/11/2021 34,79 33,56 -1,12% 33,19 34,79 33,60 33,56 33,99 658 44.375.226
29/11/2021 34,16 33,94 +0,41% 33,78 34,49 34,22 33,94 34,27 392 28.900.809
26/11/2021 34,51 33,80 -3,81% 33,80 34,62 34,10 33,77 34,35 439 30.959.757
25/11/2021 34,22 35,14 +3,29% 34,22 35,19 34,92 34,80 35,14 228 14.596.672
24/11/2021 34,35 34,02 -0,26% 33,78 34,47 34,02 34,02 34,24 281 19.837.207
23/11/2021 34,25 34,11 -1,10% 33,56 34,31 33,97 34,11 34,36 488 32.634.758
22/11/2021 34,97 34,49 -0,40% 34,19 35,03 34,47 34,30 34,49 539 34.915.466
19/11/2021 34,42 34,63 +0,44% 34,42 35,16 34,91 34,63 34,89 249 20.842.501
18/11/2021 34,71 34,48 -1,40% 34,25 35,16 34,69 34,32 34,48 495 37.018.442
17/11/2021 35,51 34,97 -1,99% 34,36 35,62 34,76 34,80 34,97 558 42.143.361
16/11/2021 36,04 35,68 -1,95% 34,91 36,05 35,28 35,13 35,68 569 45.540.382
12/11/2021 36,90 36,39 -1,70% 35,73 37,23 36,07 35,95 36,39 606 57.867.412
11/11/2021 37,03 37,02 +0,87% 36,76 37,52 37,11 36,72 37,02 320 26.453.605
10/11/2021 36,35 36,70 +0,91% 36,26 37,10 36,71 36,40 36,75 456 41.701.767
9/11/2021 35,68 36,37 +1,25% 35,63 36,78 36,35 36,00 36,37 388 22.569.406
8/11/2021 36,16 35,92 -0,28% 35,33 36,49 35,79 35,40 35,92 487 44.974.921
5/11/2021 35,45 36,02 +1,32% 35,45 36,70 36,20 36,02 36,16 403 22.484.398
4/11/2021 36,46 35,55 -4,05% 35,45 36,62 35,92 35,55 35,97 429 36.669.750
3/11/2021 35,30 37,05 +2,77% 35,30 37,05 36,20 36,39 37,05 478 44.283.380
1/11/2021 35,17 36,05 +3,00% 35,17 36,17 35,72 35,57 36,05 329 26.555.362
29/10/2021 35,71 35,00 -2,80% 35,00 36,64 35,77 35,00 35,35 379 30.353.075
28/10/2021 36,28 36,01 -0,99% 35,84 36,77 36,25 36,00 36,62 319 27.688.003
27/10/2021 35,46 36,37 +3,00% 35,46 37,10 36,67 36,20 36,37 352 34.691.146
26/10/2021 35,80 35,31 -1,94% 35,08 35,95 35,63 35,31 35,32 530 52.040.846
25/10/2021 35,68 36,01 +1,38% 35,63 36,53 36,16 36,01 36,45 519 50.433.215
22/10/2021 35,80 35,52 -1,80% 34,41 36,14 35,29 35,52 35,70 1.087 86.073.709
21/10/2021 37,69 36,17 -4,87% 35,95 37,69 36,66 36,17 36,30 874 72.171.644
20/10/2021 38,12 38,02 +0,08% 37,71 38,81 38,17 38,02 38,16 459 43.929.677
19/10/2021 38,80 37,99 -2,64% 37,65 38,80 38,12 37,70 37,99 535 47.348.636
18/10/2021 38,99 39,02 -0,69% 38,31 39,35 38,96 38,87 39,05 718 64.336.465
15/10/2021 39,10 39,29 +0,74% 38,78 39,36 39,02 38,90 39,29 411 34.722.925
14/10/2021 38,88 39,00 +0,26% 38,39 39,20 38,91 39,00 39,20 513 39.909.980
13/10/2021 38,25 38,90 +2,83% 37,75 39,05 38,68 38,65 38,93 850 74.480.154
11/10/2021 37,85 37,83 -0,05% 37,15 38,52 38,11 37,80 38,00 405 31.246.349
8/10/2021 37,78 37,85 +1,58% 37,71 38,40 38,08 37,52 37,85 432 37.896.682
7/10/2021 37,10 37,26 +1,28% 36,79 37,75 37,31 37,22 37,44 396 34.688.218
6/10/2021 36,72 36,79 +0,08% 35,64 36,84 36,16 36,45 36,97 592 52.426.260
5/10/2021 37,35 36,76 -1,61% 36,52 37,38 36,90 36,62 36,85 411 32.649.826
4/10/2021 38,33 37,36 -2,96% 37,05 38,33 37,38 37,36 37,46 611 55.675.936
1/10/2021 38,96 38,50 -0,67% 37,57 38,98 38,11 38,35 38,50 596 42.978.530
30/9/2021 38,74 38,76 +1,20% 38,39 40,43 39,50 38,42 38,76 1.333 119.614.771
29/9/2021 38,06 38,30 +1,94% 37,47 38,90 38,26 38,30 38,31 657 61.102.767
28/9/2021 38,09 37,57 -1,83% 37,57 38,32 37,92 37,57 37,98 638 53.743.498
27/9/2021 37,84 38,27 +0,76% 37,40 38,54 38,03 38,00 38,27 763 70.389.270
24/9/2021 37,07 37,98 +1,80% 36,50 38,08 37,47 37,90 37,98 736 59.483.808
23/9/2021 37,11 37,31 +0,78% 36,99 37,57 37,26 37,00 37,31 430 37.045.361
22/9/2021 36,21 37,02 +3,32% 35,94 37,61 37,06 37,02 37,25 806 65.670.723
21/9/2021 35,79 35,83 +0,20% 35,67 36,75 36,21 35,83 36,12 543 34.863.570
20/9/2021 34,14 35,76 +2,41% 34,10 35,79 35,33 35,75 35,79 648 45.851.156
17/9/2021 35,07 34,92 -0,77% 34,80 35,40 35,03 34,92 35,10 446 37.091.999
16/9/2021 34,82 35,19 +1,35% 34,70 35,71 35,22 35,10 35,19 506 35.373.458
15/9/2021 35,09 34,72 -1,67% 34,42 35,45 34,92 34,72 35,05 418 31.403.857
14/9/2021 34,96 35,31 +0,89% 34,85 35,65 35,25 35,06 35,31 424 38.348.565
13/9/2021 34,39 35,00 +3,24% 34,19 35,20 34,79 34,90 35,00 405 30.512.903
10/9/2021 34,80 33,90 -1,45% 33,69 35,00 34,22 33,90 34,24 526 37.746.741

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.