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.

SUZB3F - SUZANO S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 51,97 51,38 -1,10% 51,33 52,18 51,69 51,38 51,51 1.632 78.681.011
5/9/2025 51,72 51,95 +0,21% 50,92 52,18 51,82 51,95 52,13 2.478 181.675.298
4/9/2025 51,97 51,84 -0,25% 51,42 52,18 51,65 51,74 51,84 2.422 82.160.774
3/9/2025 52,43 51,97 -0,55% 51,73 53,65 52,21 51,97 51,98 2.662 95.213.674
2/9/2025 52,73 52,26 -0,50% 52,24 52,94 52,43 52,26 52,52 1.103 53.296.387
1/9/2025 52,45 52,52 +0,23% 51,85 52,72 52,33 52,36 52,52 1.812 61.922.177
29/8/2025 52,84 52,40 -0,76% 52,40 53,23 52,71 52,40 52,62 2.310 81.014.844
28/8/2025 52,99 52,80 -0,45% 52,72 53,22 52,98 52,80 53,15 1.554 67.095.475
27/8/2025 52,62 53,04 +0,72% 52,53 53,05 52,77 52,94 53,04 969 52.945.721
26/8/2025 53,41 52,66 -1,53% 52,55 53,50 52,86 52,64 52,66 2.461 100.024.062
25/8/2025 53,79 53,48 -0,41% 53,28 53,98 53,52 53,35 53,48 1.886 63.019.291
22/8/2025 53,00 53,70 +2,78% 53,00 53,87 53,58 53,70 53,72 2.294 100.646.052
21/8/2025 52,75 52,25 +0,06% 52,03 52,75 52,27 52,25 52,53 1.038 37.315.841
20/8/2025 52,66 52,22 -0,63% 52,22 53,20 52,67 52,22 52,54 1.095 46.909.640
19/8/2025 52,52 52,55 +0,06% 52,24 53,06 52,69 52,55 52,70 1.585 62.928.009
18/8/2025 53,57 52,52 -1,92% 52,47 53,57 52,84 52,52 52,72 1.910 71.593.043
15/8/2025 53,90 53,55 -0,93% 53,23 54,60 53,84 53,43 53,55 1.212 46.262.166
14/8/2025 53,86 54,05 +0,26% 53,50 54,27 53,86 53,87 54,05 984 48.733.218
13/8/2025 54,30 53,91 +0,02% 53,62 54,30 53,88 53,63 53,91 1.132 49.330.804
12/8/2025 54,07 53,90 -0,26% 53,62 54,54 54,11 53,90 54,06 1.262 68.082.267
11/8/2025 54,58 54,04 -0,83% 53,48 54,58 53,92 54,04 54,06 1.562 62.024.283
8/8/2025 54,30 54,49 +1,06% 53,54 55,26 54,65 54,49 54,97 1.949 109.727.961
7/8/2025 52,20 53,92 +5,07% 52,15 54,78 53,91 53,92 54,10 3.178 153.571.092
6/8/2025 50,80 51,32 +0,43% 50,78 51,79 51,23 51,32 51,50 1.372 49.480.130
5/8/2025 51,29 51,10 +0,37% 50,38 51,29 50,88 51,00 51,10 933 39.809.413
4/8/2025 51,75 50,91 -2,10% 50,30 52,17 50,80 50,56 50,91 1.892 62.160.767
1/8/2025 52,29 52,00 0,00% 51,49 52,58 51,94 51,99 52,00 1.545 60.842.167
31/7/2025 52,00 52,00 -0,74% 51,57 53,00 52,23 52,00 52,17 1.763 94.002.508
30/7/2025 51,88 52,39 +0,83% 50,98 53,06 51,96 52,30 52,39 1.678 101.369.686
29/7/2025 52,41 51,96 -0,12% 51,70 52,41 51,97 51,77 51,96 1.446 52.646.834
28/7/2025 52,69 52,02 -1,14% 51,96 52,70 52,26 52,02 52,21 1.630 63.791.170
25/7/2025 51,89 52,62 +1,88% 51,60 52,70 52,34 52,62 52,67 2.486 216.088.156
24/7/2025 51,74 51,65 +0,17% 51,08 51,85 51,58 51,49 51,65 6.557 101.989.824
23/7/2025 50,90 51,56 +1,00% 50,68 52,06 51,76 51,56 51,85 1.857 73.681.045
22/7/2025 51,10 51,05 +0,20% 51,00 51,51 51,27 51,05 51,42 1.372 50.060.282
21/7/2025 50,60 50,95 +0,41% 50,29 51,44 51,07 50,95 51,28 2.690 82.043.748
18/7/2025 50,49 50,74 +0,65% 50,14 50,74 50,52 50,74 50,75 1.248 51.978.229
17/7/2025 50,10 50,41 +0,14% 50,10 50,96 50,59 50,41 50,61 1.387 54.598.679
16/7/2025 50,50 50,34 +0,08% 50,06 50,78 50,39 50,34 50,63 1.309 48.181.772
15/7/2025 50,29 50,30 +0,84% 49,74 50,70 50,31 50,30 50,44 1.930 66.087.032
14/7/2025 49,89 49,88 -0,04% 49,45 50,38 49,96 49,88 50,09 4.070 86.872.845
11/7/2025 50,19 49,90 +0,18% 49,56 50,19 49,82 49,90 50,05 1.753 65.170.144
10/7/2025 49,00 49,81 +0,20% 48,88 50,70 49,83 49,81 49,98 3.827 155.371.524
9/7/2025 50,93 49,71 -2,80% 49,71 51,00 50,20 49,71 49,95 2.450 89.806.273
8/7/2025 51,58 51,14 -0,10% 50,72 51,58 50,93 50,80 51,14 1.819 58.254.159
7/7/2025 51,98 51,19 -1,29% 51,11 51,98 51,37 51,15 51,19 2.442 74.462.739
4/7/2025 52,06 51,86 -0,44% 51,70 52,26 51,88 51,80 51,86 1.420 59.248.661
3/7/2025 51,49 52,09 +1,17% 51,23 52,30 51,96 52,09 52,22 1.188 65.808.366
2/7/2025 50,83 51,49 +1,66% 50,69 51,90 51,38 51,25 51,49 1.975 72.366.486
1/7/2025 51,37 50,65 -1,23% 50,52 51,41 50,80 50,65 50,68 2.603 83.004.104
30/6/2025 51,52 51,28 -0,25% 50,75 51,52 51,16 51,16 51,28 2.235 75.233.713
27/6/2025 51,92 51,41 -0,04% 50,84 51,92 51,13 51,22 51,41 1.484 63.994.057
26/6/2025 51,37 51,43 -0,31% 51,34 52,10 51,72 51,43 51,65 1.625 54.856.443
25/6/2025 52,01 51,59 -1,15% 51,41 52,13 51,69 51,59 51,69 1.536 52.774.927
24/6/2025 51,88 52,19 +1,03% 51,72 52,19 51,93 51,99 52,19 998 50.182.928
23/6/2025 51,72 51,66 -0,46% 51,41 52,07 51,70 51,52 51,66 1.677 60.933.608
20/6/2025 52,79 51,90 -1,72% 51,88 52,95 52,29 51,90 52,14 3.499 74.480.108
18/6/2025 53,14 52,81 +0,06% 52,52 53,22 52,83 52,81 53,19 1.253 55.367.707
17/6/2025 54,00 52,78 -2,19% 52,52 54,21 53,18 52,78 52,98 1.907 75.582.099
16/6/2025 54,14 53,96 -0,85% 53,83 54,61 54,24 53,96 54,43 2.098 84.908.826
13/6/2025 54,04 54,42 +1,97% 53,97 55,43 54,54 54,04 54,42 2.790 129.290.530
12/6/2025 52,97 53,37 -0,02% 52,17 53,37 52,78 53,11 53,37 1.397 62.599.996
11/6/2025 53,42 53,38 -0,19% 52,74 53,90 53,22 52,99 53,38 1.498 75.233.562
10/6/2025 53,72 53,48 +0,11% 53,21 53,88 53,49 53,21 53,50 1.570 58.030.267
9/6/2025 53,51 53,42 -0,37% 53,19 53,87 53,50 53,42 53,80 1.837 74.202.299
6/6/2025 53,12 53,62 +1,44% 53,03 54,43 53,65 53,31 53,62 5.685 172.250.280
5/6/2025 52,00 52,86 +6,00% 50,76 53,13 52,32 52,86 52,93 4.745 225.876.534
4/6/2025 50,20 49,87 -1,05% 49,65 50,49 49,96 49,74 49,87 2.243 72.797.187
3/6/2025 49,56 50,40 +1,69% 49,40 51,02 50,47 50,33 50,40 2.280 90.475.473
2/6/2025 49,65 49,56 -0,56% 49,45 50,24 49,86 49,51 49,80 2.908 94.950.269
30/5/2025 50,60 49,84 -1,17% 49,36 50,71 49,82 49,58 49,84 3.851 161.522.892
29/5/2025 51,00 50,43 -1,85% 50,29 51,40 50,79 50,43 50,67 2.481 104.187.954
28/5/2025 51,16 51,38 +0,10% 51,04 52,01 51,46 51,22 51,38 2.391 103.484.210
27/5/2025 53,10 51,33 -2,40% 50,91 53,10 51,65 51,31 51,33 3.988 157.704.768
26/5/2025 53,10 52,59 -0,17% 52,04 53,10 52,44 52,50 52,59 1.831 108.527.643
23/5/2025 53,10 52,68 -1,35% 52,45 53,60 52,90 52,68 53,08 1.624 74.073.670
22/5/2025 53,04 53,40 +0,56% 52,76 53,83 53,27 52,93 53,40 2.126 106.778.059
21/5/2025 53,00 53,10 +0,09% 52,61 53,44 53,01 53,03 53,10 2.143 97.641.564
20/5/2025 53,50 53,05 -1,17% 52,74 53,50 52,95 53,00 53,05 2.189 70.583.027
19/5/2025 53,77 53,68 -0,15% 52,92 53,84 53,33 53,30 53,68 2.216 73.736.798
16/5/2025 54,01 53,76 +0,22% 53,03 54,32 53,60 53,46 53,76 925 75.596.087
15/5/2025 53,40 53,64 +1,46% 52,95 54,07 53,44 53,64 53,74 1.851 86.821.459
14/5/2025 53,22 52,87 -0,94% 52,75 54,14 53,38 52,87 53,20 2.118 127.612.678
13/5/2025 52,24 53,37 +2,42% 51,54 53,39 52,84 53,10 53,37 1.718 122.262.451
12/5/2025 50,70 52,11 +4,20% 50,66 52,70 52,23 51,98 52,11 2.299 134.399.835
9/5/2025 50,10 50,01 -2,95% 49,00 51,00 50,30 50,01 50,26 2.756 192.142.691
8/5/2025 50,91 51,53 +0,68% 50,91 51,87 51,51 51,52 51,53 1.293 71.782.324
7/5/2025 50,55 51,18 +1,35% 50,45 51,60 51,13 50,90 51,18 1.748 82.741.003
6/5/2025 50,10 50,50 0,00% 50,07 50,83 50,35 50,48 50,50 1.549 63.762.237
5/5/2025 50,65 50,50 -0,53% 50,04 51,06 50,44 50,37 50,50 2.101 64.250.346
2/5/2025 50,39 50,77 +1,14% 49,33 50,77 50,29 50,65 50,77 2.328 83.711.719
29/4/2025 50,89 50,20 -1,34% 50,20 51,03 50,43 50,20 50,26 2.085 79.031.511
28/4/2025 51,33 50,88 -0,63% 50,28 51,47 50,63 50,55 50,88 3.563 109.264.775
25/4/2025 51,55 51,20 -2,38% 50,67 51,85 51,18 51,20 51,24 1.815 103.082.287
24/4/2025 52,42 52,45 +0,10% 51,56 52,66 52,04 52,12 52,45 1.465 80.472.006
23/4/2025 52,00 52,40 +1,16% 51,55 52,77 52,38 52,40 52,57 1.206 95.572.958
22/4/2025 51,84 51,80 -0,19% 51,75 52,20 51,91 51,80 51,90 1.844 62.868.536
17/4/2025 51,67 51,90 -0,19% 51,67 52,23 51,94 51,90 51,99 3.675 77.955.749
16/4/2025 51,95 52,00 +0,58% 51,73 52,45 52,03 52,00 52,10 1.433 56.664.184
15/4/2025 52,42 51,70 -2,12% 51,62 52,44 51,88 51,70 52,00 2.294 61.851.844
14/4/2025 51,74 52,82 +1,97% 51,61 52,82 52,30 52,55 52,82 2.352 77.646.620
11/4/2025 52,28 51,80 -0,96% 51,05 52,75 51,59 51,70 51,80 3.574 86.815.857
10/4/2025 52,49 52,30 +0,10% 51,16 52,72 51,89 51,66 52,30 1.363 59.007.470
9/4/2025 50,48 52,25 +3,67% 50,36 53,08 51,76 52,20 52,25 1.929 126.120.801
8/4/2025 50,29 50,40 0,00% 50,29 52,10 51,02 50,40 50,55 1.569 80.797.613
7/4/2025 50,83 50,40 -1,56% 50,02 51,41 50,53 50,32 50,40 2.877 83.841.014
4/4/2025 50,79 51,20 +0,10% 50,04 51,22 50,68 50,90 51,20 2.261 105.559.879
3/4/2025 52,92 51,15 -4,46% 51,00 53,40 51,57 51,15 51,27 3.782 169.760.883
2/4/2025 53,40 53,54 +0,24% 53,02 53,67 53,34 53,31 53,54 1.476 69.775.714
1/4/2025 52,94 53,41 +0,95% 52,85 53,66 53,28 53,15 53,41 1.536 69.573.283
31/3/2025 53,20 52,91 -0,55% 52,91 53,48 53,13 52,91 53,13 2.267 79.993.846
28/3/2025 54,10 53,20 -1,83% 53,20 54,69 53,61 53,20 53,64 1.855 82.406.014
27/3/2025 53,56 54,19 +1,86% 53,03 54,19 53,41 53,92 54,19 1.620 83.936.388
26/3/2025 53,60 53,20 -0,75% 53,14 53,80 53,35 53,20 53,47 1.507 71.812.116
25/3/2025 54,51 53,60 -1,29% 53,08 54,51 53,53 53,55 53,60 1.850 94.277.600
24/3/2025 54,35 54,30 0,00% 54,01 54,70 54,34 54,04 54,30 1.569 83.080.695
21/3/2025 55,85 54,30 -2,83% 54,28 56,13 54,81 54,30 54,41 2.839 106.286.849
20/3/2025 55,25 55,88 +1,69% 54,77 56,26 55,73 55,77 55,88 2.412 108.348.592
19/3/2025 55,22 54,95 -0,07% 54,80 56,15 55,25 54,80 54,95 2.112 89.997.538
18/3/2025 54,98 54,99 +0,75% 54,21 54,99 54,57 54,87 54,99 1.708 74.252.623
17/3/2025 54,44 54,58 +1,07% 54,06 55,03 54,59 54,42 54,58 2.070 84.990.034
14/3/2025 54,51 54,00 -0,18% 53,98 54,61 54,21 54,00 54,40 1.659 101.264.798
13/3/2025 54,75 54,10 -1,60% 54,10 55,00 54,38 54,10 54,52 3.464 128.046.626
12/3/2025 55,20 54,98 -0,25% 54,49 55,30 54,86 54,90 54,98 1.534 61.888.796
11/3/2025 55,78 55,12 -1,38% 54,77 56,09 55,24 55,12 55,22 1.534 65.620.436
10/3/2025 55,34 55,89 +1,25% 54,67 55,89 55,37 55,68 55,89 1.796 68.594.147
7/3/2025 55,16 55,20 +0,33% 54,48 55,67 55,22 55,20 55,53 1.562 81.814.310
6/3/2025 56,21 55,02 -1,11% 54,50 56,50 55,08 55,02 55,20 1.945 100.018.773
5/3/2025 56,31 55,64 -1,50% 54,70 56,86 55,70 55,64 55,69 1.541 97.007.209
28/2/2025 57,00 56,49 -1,67% 56,06 57,23 56,46 56,39 56,49 2.077 89.013.534
27/2/2025 56,97 57,45 +1,00% 56,88 57,82 57,35 57,15 57,45 1.503 69.690.155
26/2/2025 56,85 56,88 +0,23% 56,71 57,34 57,00 56,80 56,88 1.741 118.270.633
25/2/2025 57,40 56,75 -0,14% 56,68 57,98 57,02 56,75 57,19 1.041 84.768.300
24/2/2025 57,11 56,83 -0,89% 56,83 58,15 57,33 56,83 57,45 1.787 130.175.630
21/2/2025 57,82 57,34 -0,83% 57,08 58,30 57,43 57,34 57,54 1.465 131.073.832
20/2/2025 58,55 57,82 -0,65% 57,30 58,55 57,71 57,41 57,82 2.402 121.013.198
19/2/2025 58,17 58,20 +0,73% 57,36 58,55 58,14 58,01 58,20 2.027 84.487.549
18/2/2025 58,00 57,78 -0,38% 57,37 58,17 57,72 57,71 57,78 1.658 110.355.068
17/2/2025 59,00 58,00 -1,39% 57,50 59,19 57,91 57,92 58,00 2.308 133.572.037
14/2/2025 59,23 58,82 -0,36% 57,68 59,58 58,56 58,80 58,82 2.000 126.472.354
13/2/2025 58,00 59,03 +1,58% 57,57 59,55 58,90 59,00 59,04 2.159 105.812.978
12/2/2025 58,93 58,11 -1,12% 57,42 58,93 57,87 57,70 58,11 1.642 94.816.456
11/2/2025 59,40 58,77 -0,66% 58,46 59,62 58,94 58,75 58,77 1.933 78.306.080
10/2/2025 59,81 59,16 -0,08% 58,87 60,10 59,37 59,16 59,25 1.408 92.218.020
7/2/2025 60,09 59,21 -1,63% 59,17 60,12 59,44 59,21 59,43 1.775 81.454.125
6/2/2025 59,69 60,19 +0,85% 59,62 60,22 59,96 60,10 60,19 1.285 81.647.453
5/2/2025 59,97 59,68 -0,40% 59,55 61,00 59,97 59,68 59,94 2.028 117.247.364
4/2/2025 62,25 59,92 -3,99% 59,92 62,70 61,10 59,92 60,15 1.794 105.229.629
3/2/2025 62,70 62,41 -0,21% 62,05 63,48 62,61 62,26 62,41 1.701 84.487.431
31/1/2025 62,36 62,54 +0,79% 61,82 62,81 62,39 62,30 62,54 1.674 80.390.201
30/1/2025 62,40 62,05 -0,88% 61,88 62,96 62,29 62,05 62,37 1.806 100.609.294
29/1/2025 62,76 62,60 -0,51% 62,12 63,30 62,54 62,11 62,60 1.272 59.240.945
28/1/2025 62,46 62,92 -0,25% 62,32 63,38 62,78 62,77 62,92 1.239 81.109.292
27/1/2025 63,08 63,08 +0,13% 62,45 63,40 63,01 62,93 63,08 2.166 77.769.156
24/1/2025 63,13 63,00 -0,03% 62,03 63,21 62,59 62,70 63,00 1.213 89.830.360
23/1/2025 61,10 63,02 +2,66% 61,10 63,06 62,51 62,38 63,02 1.129 137.406.430
22/1/2025 62,38 61,39 -1,74% 61,21 63,10 61,83 61,20 61,39 1.676 115.469.827
21/1/2025 61,89 62,48 +1,12% 61,66 62,58 62,21 62,27 62,48 1.784 78.687.640
20/1/2025 62,26 61,79 -0,82% 61,34 62,30 61,71 61,65 61,79 1.505 66.366.649
17/1/2025 60,42 62,30 +2,82% 60,26 62,30 61,60 62,03 62,30 3.402 86.036.395
16/1/2025 61,09 60,59 -0,20% 59,76 61,50 60,29 60,34 60,59 2.002 79.629.777
15/1/2025 61,03 60,71 -0,56% 59,98 61,91 60,69 60,71 61,12 2.065 99.934.751
14/1/2025 62,25 61,05 -1,93% 60,81 62,60 61,65 61,05 61,15 1.333 132.004.610
13/1/2025 61,67 62,25 +0,84% 61,32 62,66 62,04 62,25 62,27 1.862 93.068.120
10/1/2025 61,47 61,73 +0,70% 60,57 62,20 61,34 61,21 61,73 1.959 77.753.158
9/1/2025 61,95 61,30 -0,65% 61,25 62,26 61,57 61,30 61,55 1.702 68.163.017
8/1/2025 62,02 61,70 -0,21% 61,04 62,89 61,76 61,70 62,21 2.243 87.193.837
7/1/2025 62,67 61,83 -1,06% 61,33 62,67 61,89 61,83 62,18 2.889 90.144.881
6/1/2025 62,78 62,49 +0,32% 61,93 63,24 62,31 62,22 62,49 1.824 84.106.627
3/1/2025 62,42 62,29 -0,03% 62,29 63,51 62,88 62,10 62,80 3.312 96.080.153
2/1/2025 61,77 62,31 +0,68% 61,38 63,00 62,45 62,31 62,50 2.174 96.897.947
30/12/2024 62,38 61,89 +0,06% 61,73 63,00 61,97 61,89 62,15 1.636 76.412.144
27/12/2024 61,94 61,85 -0,27% 61,12 62,85 61,69 61,54 61,85 1.650 82.214.413
26/12/2024 61,51 62,02 +1,01% 61,20 62,40 61,83 62,02 62,50 1.685 87.323.482
23/12/2024 59,05 61,40 +3,63% 59,01 61,42 60,23 61,10 61,40 1.845 97.616.164
20/12/2024 60,00 59,25 -2,13% 59,18 60,69 59,59 59,23 59,25 2.518 122.120.958
19/12/2024 61,61 60,54 -1,94% 60,34 61,93 60,89 60,54 60,60 2.793 101.782.525
18/12/2024 62,35 61,74 -0,42% 61,26 62,63 61,90 61,74 61,77 1.646 125.634.361
17/12/2024 62,45 62,00 -2,21% 62,00 63,27 62,60 62,00 62,21 2.857 115.618.855
16/12/2024 62,97 63,40 +2,06% 62,44 64,18 63,50 63,40 63,84 2.775 133.429.968
13/12/2024 63,01 62,12 -1,24% 62,12 63,31 62,59 62,12 62,43 2.589 89.510.643
12/12/2024 63,54 62,90 -1,93% 62,42 63,78 63,03 62,90 63,00 1.896 127.213.100
11/12/2024 64,61 64,14 -0,67% 63,42 64,90 64,31 64,11 64,14 2.661 112.934.421
10/12/2024 66,66 64,57 -3,57% 64,52 66,89 65,18 64,54 64,58 3.044 114.631.562
9/12/2024 65,42 66,96 +2,76% 65,22 66,97 66,00 66,16 66,96 2.895 119.904.808
6/12/2024 65,11 65,16 +0,25% 64,62 65,65 65,25 65,16 65,35 2.567 110.240.935
5/12/2024 65,46 65,00 -0,05% 63,64 65,46 64,71 65,00 65,10 3.969 162.228.982
4/12/2024 64,00 65,03 +2,65% 63,78 65,31 64,72 65,03 65,15 3.136 139.532.506
3/12/2024 61,90 63,35 +2,46% 61,83 63,35 62,85 63,35 63,38 1.951 105.655.437
2/12/2024 61,71 61,83 -0,31% 61,54 62,93 62,16 61,83 62,08 2.333 100.177.173
29/11/2024 61,53 62,02 +2,17% 61,53 63,20 62,33 62,02 62,08 3.213 161.287.164
28/11/2024 59,74 60,70 +2,17% 59,43 61,94 61,33 60,70 61,40 1.885 119.448.862
27/11/2024 59,76 59,41 +0,27% 59,11 60,36 59,74 59,41 59,50 1.431 88.351.542
26/11/2024 59,91 59,25 -1,35% 58,74 60,19 59,36 59,02 59,25 1.462 88.852.577
25/11/2024 60,68 60,06 -0,43% 59,71 60,97 60,28 59,93 60,06 1.943 99.100.753
22/11/2024 60,85 60,32 -0,64% 60,31 61,25 60,69 60,32 60,80 1.357 66.647.666
21/11/2024 60,23 60,71 +0,93% 60,10 61,16 60,74 60,71 60,75 1.343 89.799.532
19/11/2024 60,73 60,15 -0,74% 60,15 60,95 60,52 60,15 60,50 1.022 57.623.400
18/11/2024 60,00 60,60 +0,71% 60,00 61,02 60,57 60,60 60,85 1.388 91.724.877
14/11/2024 59,49 60,17 +0,62% 58,80 60,86 60,30 60,17 60,60 1.280 96.999.785
13/11/2024 59,11 59,80 +1,17% 58,99 59,94 59,51 59,59 59,80 1.162 68.903.843
12/11/2024 58,49 59,11 +2,02% 58,14 59,40 58,89 59,11 59,25 1.459 69.569.128
11/11/2024 58,40 57,94 -0,87% 57,86 59,09 58,24 57,94 58,17 1.361 78.860.262
8/11/2024 59,52 58,45 -0,43% 57,68 59,70 58,33 58,45 58,55 1.606 85.329.463
7/11/2024 59,27 58,70 -0,94% 58,40 59,52 58,89 58,70 59,30 1.035 104.309.564
6/11/2024 60,50 59,26 -1,56% 56,82 61,39 59,95 59,26 59,65 1.780 107.815.907
5/11/2024 60,01 60,20 +0,35% 59,89 60,60 60,20 60,20 60,38 1.043 89.416.373
4/11/2024 59,85 59,99 +0,15% 59,52 60,14 59,83 59,82 59,99 2.050 83.897.002
1/11/2024 59,50 59,90 +0,49% 59,05 60,17 59,89 59,90 59,95 1.495 77.250.554
31/10/2024 60,12 59,61 -1,11% 59,58 60,84 60,15 59,61 59,80 1.560 118.468.368
30/10/2024 59,32 60,28 +0,80% 59,32 60,35 60,04 60,09 60,28 1.113 75.256.234
29/10/2024 59,45 59,80 +0,72% 59,10 59,86 59,51 59,34 59,80 1.454 102.639.430
28/10/2024 58,51 59,37 +0,51% 58,50 60,76 59,66 59,37 59,40 1.814 160.326.925
25/10/2024 58,29 59,07 +2,82% 58,17 59,91 59,09 59,07 59,17 3.698 214.662.419
24/10/2024 57,45 57,45 +0,09% 57,15 57,96 57,57 57,45 57,67 1.274 84.118.200
23/10/2024 57,54 57,40 -0,24% 57,25 58,20 57,55 57,40 57,55 1.297 93.178.595
22/10/2024 56,26 57,54 +1,89% 55,83 58,19 57,39 57,54 57,69 2.445 118.835.470
21/10/2024 55,31 56,47 +1,40% 55,31 56,94 56,58 56,46 56,47 2.513 182.391.137
18/10/2024 55,08 55,69 +1,59% 54,88 55,89 55,46 55,61 55,69 1.723 90.015.099
17/10/2024 54,39 54,82 +0,77% 53,82 55,35 54,69 54,82 55,10 2.267 142.602.233
16/10/2024 54,11 54,40 -1,05% 54,11 54,80 54,42 54,36 54,44 1.670 71.493.302
15/10/2024 54,69 54,98 +0,33% 54,18 54,98 54,50 54,60 54,98 1.815 100.974.492
14/10/2024 54,11 54,80 +1,28% 53,75 55,10 54,28 54,80 54,84 1.578 88.118.746
11/10/2024 54,13 54,11 +0,20% 53,90 55,21 54,55 54,11 54,54 1.444 117.186.949
10/10/2024 54,08 54,00 -0,55% 53,74 54,53 53,96 53,95 54,11 1.479 111.034.700
9/10/2024 55,64 54,30 -2,43% 54,30 55,68 55,05 54,30 54,46 1.187 79.428.499
8/10/2024 55,67 55,65 -0,09% 54,62 55,83 55,27 55,65 55,70 1.661 112.374.723
7/10/2024 55,75 55,70 -0,04% 55,42 56,34 55,82 55,70 55,77 1.531 132.620.792
4/10/2024 54,65 55,72 +2,07% 54,57 55,72 55,35 55,32 55,72 2.280 83.434.201
3/10/2024 54,99 54,59 -0,71% 54,17 54,99 54,56 54,59 54,78 837 48.372.887
2/10/2024 55,02 54,98 -0,04% 54,48 55,74 55,24 54,88 54,98 1.769 119.793.608
1/10/2024 54,44 55,00 +1,01% 54,00 55,18 54,80 54,85 55,00 2.475 114.681.826
30/9/2024 54,37 54,45 +0,29% 54,09 54,97 54,49 54,12 54,45 1.210 57.097.031
26/9/2024 52,35 54,29 +3,94% 52,00 54,33 53,56 53,86 54,29 2.631 139.127.879
25/9/2024 53,34 52,23 -1,29% 52,15 53,34 52,43 52,21 52,44 1.907 69.469.880
24/9/2024 52,49 52,91 +2,34% 51,79 53,26 52,79 52,90 53,00 1.623 120.609.764
23/9/2024 52,04 51,70 -1,15% 51,19 52,49 51,52 51,55 51,70 1.517 95.497.845
20/9/2024 52,57 52,30 -0,57% 52,07 52,66 52,33 52,21 52,30 1.243 108.169.416
19/9/2024 52,65 52,60 +0,25% 52,44 52,93 52,61 52,59 52,60 1.387 111.456.859
18/9/2024 53,19 52,47 -1,70% 52,42 53,51 53,03 52,44 52,47 1.722 65.188.111
17/9/2024 52,83 53,38 +0,72% 52,00 53,53 53,14 53,24 53,38 1.217 70.268.882
16/9/2024 54,29 53,00 -2,16% 52,84 54,57 53,35 53,00 53,04 3.284 152.607.682
13/9/2024 54,39 54,17 -0,13% 54,11 54,97 54,45 54,17 54,41 1.048 81.683.060
12/9/2024 55,13 54,24 -1,20% 54,21 55,30 54,52 54,24 54,41 1.669 57.821.477
11/9/2024 55,16 54,90 -0,40% 54,54 55,44 54,94 54,90 55,20 1.020 114.478.451
10/9/2024 54,37 55,12 +2,26% 54,10 55,55 55,10 54,98 55,12 1.394 59.453.359
9/9/2024 54,40 53,90 -1,50% 53,90 55,00 54,29 53,90 54,20 1.806 64.451.769
6/9/2024 55,26 54,72 -0,98% 54,25 55,40 54,69 54,30 54,72 1.007 58.330.928
5/9/2024 54,99 55,26 +0,09% 54,53 55,47 54,97 55,20 55,26 1.483 66.249.644
4/9/2024 54,62 55,21 +1,21% 54,20 55,94 55,36 55,21 55,38 1.679 111.237.915
3/9/2024 55,13 54,55 -0,87% 54,12 55,13 54,64 54,55 54,58 2.273 134.933.825
2/9/2024 54,96 55,03 -0,25% 54,87 55,96 55,35 55,00 55,03 1.570 73.169.437
30/8/2024 55,72 55,17 -1,16% 54,74 55,89 55,13 54,98 55,17 2.325 114.518.529
29/8/2024 56,05 55,82 -0,53% 55,21 56,38 55,71 55,44 55,82 1.668 72.953.229
28/8/2024 55,62 56,12 +1,28% 54,90 56,25 55,99 56,08 56,12 1.118 77.798.672
27/8/2024 55,18 55,41 -0,18% 54,30 55,80 55,37 55,41 55,72 1.664 89.717.997
26/8/2024 56,09 55,51 -0,79% 55,05 56,29 55,48 55,14 55,51 2.091 68.103.885
23/8/2024 56,41 55,95 -0,97% 55,66 56,56 56,16 55,95 56,20 2.158 112.570.010
22/8/2024 56,23 56,50 +0,18% 56,02 57,09 56,49 56,31 56,50 1.643 110.270.344
21/8/2024 56,00 56,40 +0,77% 55,75 56,90 56,52 56,40 56,55 2.384 108.616.114
20/8/2024 55,47 55,97 +1,75% 54,83 56,14 55,61 55,86 55,97 3.088 185.190.557
19/8/2024 54,35 55,01 +0,84% 54,33 55,28 54,99 55,01 55,11 1.499 92.794.787
16/8/2024 53,50 54,55 +1,51% 53,50 54,55 54,17 54,26 54,55 1.397 76.954.640
15/8/2024 55,00 53,74 -2,11% 53,30 55,10 53,84 53,74 53,80 2.808 112.454.513
14/8/2024 54,35 54,90 +1,24% 54,35 55,00 54,68 54,58 54,90 2.285 108.181.434
13/8/2024 54,50 54,23 -0,35% 54,22 55,28 54,62 54,23 54,40 1.994 108.187.878
12/8/2024 54,50 54,42 -0,04% 53,90 54,96 54,36 54,42 54,45 1.232 71.552.677
9/8/2024 53,50 54,44 +1,74% 53,50 55,69 54,55 54,44 54,55 2.039 231.509.962
8/8/2024 52,38 53,51 +2,90% 51,75 54,06 53,40 53,51 53,77 2.522 234.284.600
7/8/2024 51,80 52,00 +0,39% 51,30 52,79 52,22 51,84 52,00 2.062 119.570.702
6/8/2024 53,05 51,80 -2,08% 51,70 53,20 52,13 51,80 52,19 1.813 108.186.096
5/8/2024 52,36 52,90 -0,06% 51,74 53,14 52,61 52,90 52,93 2.317 95.666.992
2/8/2024 53,48 52,93 -1,85% 52,89 54,07 53,24 52,93 53,01 1.437 88.711.595
1/8/2024 53,86 53,93 +0,24% 53,34 54,65 54,04 53,86 53,93 2.021 89.937.493
31/7/2024 53,33 53,80 +0,77% 52,71 54,01 53,50 53,44 53,86 1.405 81.134.320
30/7/2024 52,89 53,39 +0,74% 52,18 53,71 53,06 53,39 53,44 1.715 87.905.932
29/7/2024 51,77 53,00 +2,53% 51,46 53,21 52,31 52,86 53,00 2.686 147.821.325
26/7/2024 52,54 51,69 -1,67% 51,68 52,55 51,97 51,69 51,74 2.107 84.681.218
25/7/2024 53,06 52,57 -0,70% 52,41 54,15 52,95 52,57 52,65 1.652 83.311.756
24/7/2024 53,26 52,94 -0,49% 52,74 53,64 53,07 52,94 52,96 1.193 57.636.948
23/7/2024 53,39 53,20 +0,36% 52,93 53,85 53,25 53,09 53,20 1.505 65.610.444
22/7/2024 53,80 53,01 -1,10% 52,71 53,92 53,25 53,01 53,39 2.145 85.420.049
19/7/2024 54,13 53,60 -0,11% 53,48 54,17 53,76 53,55 53,60 1.673 58.519.498
18/7/2024 54,20 53,66 -0,90% 53,66 54,66 54,12 53,66 53,89 1.966 91.563.496
17/7/2024 53,79 54,15 -0,09% 53,79 54,88 54,27 54,08 54,15 1.845 83.254.591
16/7/2024 54,22 54,20 +0,28% 54,01 55,18 54,48 54,10 54,20 2.360 141.238.071
15/7/2024 52,75 54,05 +3,03% 52,67 54,77 53,89 54,03 54,05 4.627 190.243.358
12/7/2024 53,11 52,46 -0,91% 52,08 53,40 52,50 52,43 52,46 2.661 126.966.783
11/7/2024 52,70 52,94 +1,11% 52,31 53,34 52,85 52,94 53,00 2.811 151.803.439
10/7/2024 52,79 52,36 -1,02% 52,06 53,00 52,41 52,36 52,60 2.800 92.629.987
9/7/2024 53,15 52,90 -0,41% 52,60 53,56 52,97 52,70 52,90 2.802 103.863.360
8/7/2024 54,57 53,12 -2,98% 53,12 54,71 53,64 53,12 53,45 3.359 119.486.369
5/7/2024 56,80 54,75 -3,46% 54,57 57,00 55,52 54,75 54,80 3.859 144.796.400
4/7/2024 57,55 56,71 -1,18% 56,06 57,60 56,62 56,71 56,80 2.289 112.194.883
3/7/2024 57,12 57,39 -0,17% 56,46 58,01 57,15 57,35 57,39 2.187 127.830.871
2/7/2024 57,55 57,49 -0,36% 57,05 58,12 57,55 57,35 57,49 2.056 106.507.585
1/7/2024 57,47 57,70 +1,12% 57,01 57,93 57,52 57,59 57,70 2.480 110.331.470
28/6/2024 57,26 57,06 +0,35% 56,24 57,55 57,00 57,00 57,06 2.544 129.711.571
27/6/2024 59,10 56,86 +11,42% 56,54 59,15 57,70 56,86 57,09 6.305 539.335.248
26/6/2024 49,71 51,03 +2,72% 49,54 51,45 50,80 50,77 51,03 2.568 123.254.480
25/6/2024 49,60 49,68 -0,04% 49,51 50,25 49,86 49,68 49,79 1.926 129.473.834
24/6/2024 48,85 49,70 +2,01% 48,80 49,89 49,48 49,55 49,70 2.155 78.266.965
21/6/2024 48,15 48,72 +0,87% 47,95 49,14 48,65 48,72 48,75 1.869 84.274.168
20/6/2024 48,46 48,30 -0,88% 48,06 49,28 48,51 48,21 48,30 1.713 58.024.751
19/6/2024 48,30 48,73 +0,97% 47,87 48,75 48,37 48,73 48,75 1.307 66.964.114
18/6/2024 48,61 48,26 -0,60% 48,18 49,13 48,53 48,22 48,26 2.000 70.946.325
17/6/2024 48,89 48,55 -0,90% 48,37 48,96 48,56 48,41 48,55 1.761 57.828.143
14/6/2024 48,76 48,99 +0,60% 48,10 49,16 48,72 48,81 48,99 1.506 63.138.645
13/6/2024 49,00 48,70 -0,41% 48,70 49,37 48,95 48,70 49,00 1.375 59.714.730
12/6/2024 49,18 48,90 -0,18% 48,26 49,60 48,85 48,85 48,65 2.055 76.834.073
11/6/2024 49,69 48,99 -1,74% 48,87 49,96 49,12 48,96 48,99 2.213 72.468.452
10/6/2024 48,65 49,86 +2,70% 48,20 49,93 49,55 49,86 49,89 2.117 115.169.355
7/6/2024 48,81 48,55 +0,35% 48,13 50,04 48,87 48,55 48,72 2.282 119.453.320
6/6/2024 46,73 48,38 +3,62% 46,45 48,54 47,89 48,31 48,38 2.227 101.317.452
5/6/2024 46,89 46,69 -0,66% 46,38 46,90 46,62 46,57 46,69 2.210 81.778.369
4/6/2024 47,03 47,00 +0,21% 46,19 47,11 46,74 46,98 47,00 2.520 103.710.083
3/6/2024 48,70 46,90 -3,87% 46,89 49,29 47,61 46,90 47,18 4.938 141.591.979
31/5/2024 49,23 48,79 -1,03% 48,64 49,61 48,89 48,68 48,79 2.028 94.262.547
29/5/2024 49,08 49,30 +0,28% 48,53 49,67 49,07 49,28 49,30 1.974 91.294.927
28/5/2024 49,50 49,16 +0,82% 48,92 49,66 49,20 49,12 49,16 1.722 85.388.789
27/5/2024 49,60 48,76 -0,14% 48,66 49,62 48,93 48,76 48,98 2.160 76.553.490
24/5/2024 49,80 48,83 -3,69% 48,81 50,80 49,39 48,83 48,99 2.905 103.110.552
23/5/2024 48,56 50,70 +5,27% 47,75 50,90 49,16 50,60 50,70 3.773 189.881.221
22/5/2024 49,00 48,16 -1,87% 48,12 49,21 48,71 48,15 48,32 3.540 133.813.660
21/5/2024 50,65 49,08 -5,60% 48,99 50,65 49,31 49,08 49,10 5.205 236.708.769
20/5/2024 51,53 51,99 +0,76% 51,50 52,58 52,11 51,98 51,99 3.204 123.514.908
17/5/2024 51,41 51,60 +0,21% 50,99 51,70 51,44 51,49 51,60 2.236 107.297.329
16/5/2024 50,70 51,49 +1,96% 50,56 51,79 51,22 51,49 51,55 2.555 141.273.238
15/5/2024 49,90 50,50 +1,39% 49,01 51,08 50,35 50,50 50,85 2.977 131.459.025
14/5/2024 50,63 49,81 -1,93% 49,81 51,46 50,32 49,81 49,86 4.138 184.465.220
13/5/2024 51,75 50,79 -1,49% 50,16 52,10 50,73 50,75 50,79 4.422 183.210.587
10/5/2024 52,04 51,56 -2,26% 49,99 53,15 51,63 51,56 51,78 4.082 240.869.363
9/5/2024 52,42 52,75 +0,84% 51,73 53,00 52,45 52,72 52,75 3.132 206.068.754
8/5/2024 53,00 52,31 +0,31% 52,25 54,23 53,16 52,31 52,46 5.255 340.749.262
7/5/2024 59,48 52,15 -12,37% 51,60 59,99 53,63 52,14 52,15 8.562 575.623.907
6/5/2024 59,35 59,51 +0,44% 58,92 59,80 59,44 59,51 59,70 1.602 64.590.260
3/5/2024 59,22 59,25 +0,42% 58,62 59,25 58,95 59,13 59,25 1.251 57.739.205
2/5/2024 59,04 59,00 +0,65% 58,50 59,37 58,92 59,00 59,25 2.142 70.107.159
30/4/2024 59,01 58,62 -0,80% 58,10 59,15 58,48 58,30 58,62 1.356 65.306.331
29/4/2024 59,58 59,09 -0,79% 58,55 59,68 59,04 58,73 59,09 1.866 72.111.208
26/4/2024 59,90 59,56 -0,43% 59,50 60,67 59,95 59,55 59,56 1.613 63.097.497
25/4/2024 60,53 59,82 -1,35% 59,80 60,90 60,21 59,82 60,41 1.122 57.910.765
24/4/2024 60,56 60,64 +0,86% 59,92 60,70 60,25 60,20 60,64 1.275 59.412.002
23/4/2024 60,53 60,12 -0,96% 59,95 60,59 60,28 60,12 60,45 1.133 59.289.118
22/4/2024 61,21 60,70 -0,98% 60,69 61,84 60,90 60,68 60,70 1.514 58.442.445
19/4/2024 60,75 61,30 +0,91% 60,37 61,56 61,05 61,30 61,45 1.160 59.966.911
18/4/2024 60,74 60,75 -0,43% 60,20 61,04 60,62 60,67 60,75 1.266 56.655.831
17/4/2024 61,20 61,01 -0,47% 60,65 61,72 61,03 60,86 61,01 1.209 53.409.077
16/4/2024 60,65 61,30 +0,16% 59,90 62,18 61,35 61,30 61,32 1.508 70.919.517
15/4/2024 61,06 61,20 +0,44% 60,44 61,82 61,32 61,01 61,22 2.326 116.483.822
12/4/2024 61,21 60,93 -0,91% 60,73 61,81 61,17 60,90 60,99 1.337 63.302.658
11/4/2024 61,57 61,49 -0,11% 61,00 61,66 61,28 61,20 61,49 1.396 55.877.639
10/4/2024 62,07 61,56 -0,28% 61,23 62,76 61,63 61,34 61,85 2.023 105.403.181
9/4/2024 62,60 61,73 -1,07% 61,68 63,20 62,08 61,73 62,10 2.303 134.267.228
8/4/2024 62,55 62,40 -0,27% 62,35 62,90 62,59 62,38 62,40 1.788 67.617.231
5/4/2024 63,86 62,57 -1,67% 62,25 63,86 62,87 62,57 62,91 1.235 64.796.402
4/4/2024 64,48 63,63 -1,38% 63,49 64,90 63,97 63,63 64,00 1.693 82.490.690
3/4/2024 64,47 64,52 -1,09% 64,11 65,47 64,59 64,25 64,60 1.279 70.202.751
2/4/2024 64,86 65,23 +0,74% 63,50 65,50 64,89 65,23 65,30 1.597 108.017.975
1/4/2024 63,94 64,75 +1,05% 63,94 65,36 64,70 64,75 64,77 2.466 144.659.905
28/3/2024 63,79 64,08 +0,60% 63,30 64,08 63,80 63,95 64,08 1.453 86.256.015
27/3/2024 63,00 63,70 +0,92% 62,99 63,96 63,52 63,70 63,86 1.375 75.449.862
26/3/2024 61,55 63,12 +2,35% 61,46 63,12 62,64 62,76 63,12 2.286 97.011.185
25/3/2024 62,00 61,67 -0,95% 61,40 62,30 61,71 61,67 61,73 1.996 66.707.407
22/3/2024 62,16 62,26 +0,74% 61,56 62,50 62,05 62,20 62,26 937 58.025.386
21/3/2024 62,07 61,80 -0,32% 61,58 62,98 62,20 61,80 61,96 1.550 98.038.134
20/3/2024 62,86 62,00 -0,37% 61,80 62,99 62,21 62,00 62,14 1.893 86.758.350
19/3/2024 61,35 62,23 +1,93% 61,05 63,31 62,60 62,23 62,68 1.825 121.983.597
18/3/2024 61,00 61,05 +0,44% 60,36 61,48 61,01 60,53 61,05 1.624 86.426.252
15/3/2024 59,50 60,78 +2,53% 59,28 61,00 60,51 60,62 60,78 2.492 116.353.796
14/3/2024 59,34 59,28 -0,79% 58,91 59,66 59,30 59,28 59,50 1.004 54.503.448
13/3/2024 59,37 59,75 +0,67% 58,80 59,78 59,46 59,21 59,75 1.458 54.507.368
12/3/2024 58,35 59,35 +1,00% 58,16 59,63 58,95 58,90 59,35 1.453 66.279.268
11/3/2024 59,05 58,76 +0,03% 58,30 59,55 58,84 58,46 58,76 1.555 63.897.047
8/3/2024 58,82 58,74 -0,44% 58,00 59,28 58,78 0,00 0,00 1.771 93.730.870
7/3/2024 58,29 59,00 +0,63% 57,74 59,00 58,62 58,94 59,00 1.197 53.964.887
6/3/2024 58,57 58,63 -0,05% 57,92 58,94 58,39 58,29 58,63 1.050 61.383.844
5/3/2024 58,45 58,66 +0,26% 57,93 58,96 58,48 58,66 58,67 1.574 77.733.990
4/3/2024 57,49 58,51 +2,04% 57,40 58,56 58,00 58,38 58,51 1.546 75.052.364
1/3/2024 56,34 57,34 +2,06% 56,34 57,75 57,04 57,34 57,67 1.711 70.948.118
29/2/2024 56,71 56,18 -2,30% 56,18 57,77 56,79 56,18 56,64 1.713 87.636.412
28/2/2024 56,73 57,50 +1,63% 56,54 58,00 57,39 57,36 57,50 1.698 105.292.029
27/2/2024 56,17 56,58 +0,84% 55,86 57,65 57,04 56,58 57,16 2.009 100.931.796
26/2/2024 55,67 56,11 +1,01% 54,90 56,14 55,39 56,11 56,16 1.084 66.293.985
23/2/2024 56,00 55,55 -0,89% 54,82 56,30 55,52 0,00 0,00 1.217 63.389.759
22/2/2024 55,27 56,05 +1,23% 55,09 56,44 55,78 55,47 56,05 1.829 117.316.471
21/2/2024 53,85 55,37 +2,63% 53,02 55,44 54,66 55,08 55,38 1.402 98.929.312
20/2/2024 52,96 53,95 +1,11% 52,58 54,13 53,71 53,72 53,95 1.464 71.081.661
19/2/2024 53,05 53,36 +0,32% 51,88 53,36 52,77 53,14 53,36 1.357 86.512.157
16/2/2024 52,34 53,19 +0,97% 52,15 53,48 53,01 53,10 53,19 991 54.014.017
15/2/2024 52,25 52,68 +1,15% 51,80 52,68 52,14 52,22 52,68 1.462 55.198.287
14/2/2024 52,70 52,08 -1,70% 52,08 52,90 52,35 52,08 52,70 904 40.842.397
9/2/2024 53,45 52,98 -1,25% 52,42 53,99 52,94 0,00 0,00 921 41.634.073
8/2/2024 53,43 53,65 -0,19% 53,05 54,17 53,59 53,15 53,65 869 54.123.166
7/2/2024 53,71 53,75 -0,09% 53,24 54,07 53,66 53,45 53,75 1.425 73.780.886
6/2/2024 51,74 53,80 +3,54% 51,33 53,80 53,08 53,48 53,80 1.723 89.138.868
5/2/2024 50,90 51,96 +1,39% 50,74 51,98 51,48 51,76 51,97 1.309 57.173.378
2/2/2024 51,13 51,25 +0,67% 50,74 51,67 51,26 51,25 51,50 1.525 70.448.529
1/2/2024 51,62 50,91 -1,36% 50,83 52,10 51,45 50,91 51,20 2.042 66.145.666
31/1/2024 52,08 51,61 -1,04% 51,58 52,70 52,17 51,61 51,90 1.379 91.870.324
30/1/2024 50,74 52,15 +2,05% 50,55 52,25 51,63 52,15 52,25 1.633 86.249.377
29/1/2024 51,47 51,10 -3,15% 50,33 52,41 50,96 51,00 51,10 3.283 142.795.456
26/1/2024 51,85 52,76 +2,05% 51,85 53,18 52,62 52,76 52,78 1.240 66.205.677
25/1/2024 51,84 51,70 0,00% 51,70 52,50 52,09 51,70 51,86 1.006 69.925.729
24/1/2024 52,45 51,70 -1,34% 51,70 52,75 52,20 51,70 51,97 1.022 75.921.992
23/1/2024 51,78 52,40 +1,75% 51,50 52,40 51,94 52,20 52,40 1.193 70.921.564
22/1/2024 52,10 51,50 -0,92% 51,44 52,10 51,70 51,50 51,67 1.472 63.772.088
19/1/2024 51,53 51,98 +1,23% 51,00 51,98 51,42 51,70 51,98 1.170 54.471.101
18/1/2024 52,70 51,35 -3,22% 51,35 52,97 52,26 51,35 51,58 1.272 65.673.064
17/1/2024 52,80 53,06 +0,30% 52,64 53,14 52,90 52,80 53,06 1.106 57.864.749
16/1/2024 53,95 52,90 -1,95% 52,90 53,95 53,15 52,90 53,24 1.398 55.432.372
15/1/2024 53,58 53,95 +1,03% 53,42 54,04 53,81 53,82 53,95 1.285 61.034.929
12/1/2024 54,31 53,40 -1,68% 53,40 55,22 53,94 53,40 53,65 1.359 75.321.424
11/1/2024 53,77 54,31 +1,04% 53,25 54,36 53,76 54,15 54,31 1.046 66.999.974
10/1/2024 54,10 53,75 -0,46% 53,73 54,48 53,97 53,75 53,94 1.125 56.272.003
9/1/2024 54,69 54,00 -1,06% 54,00 54,81 54,24 54,00 54,42 1.210 44.583.837
8/1/2024 53,99 54,58 +1,58% 53,36 54,65 54,01 54,58 54,70 1.289 56.231.554
5/1/2024 54,61 53,73 -0,96% 53,73 54,74 54,07 53,73 53,94 1.253 61.975.868
4/1/2024 55,46 54,25 -2,66% 54,25 55,65 54,89 54,25 54,72 1.050 53.796.425
3/1/2024 55,07 55,73 +0,89% 54,76 55,80 55,40 55,35 55,73 1.371 63.817.620
2/1/2024 55,63 55,24 -1,18% 54,72 56,23 55,31 55,02 55,24 2.142 87.941.199
28/12/2023 55,13 55,90 +0,58% 55,13 55,92 55,71 55,56 55,90 885 47.196.347
27/12/2023 55,22 55,58 +0,42% 54,91 55,64 55,43 55,44 55,58 906 51.921.846
26/12/2023 55,00 55,35 +1,04% 54,74 56,00 55,28 55,00 55,35 1.708 75.955.219
22/12/2023 54,50 54,78 +1,44% 54,37 55,41 55,04 54,78 55,00 1.504 93.916.767
21/12/2023 54,09 54,00 +0,47% 53,90 54,74 54,18 54,00 54,35 1.266 62.954.888
20/12/2023 52,97 53,75 +0,84% 52,59 54,56 53,71 53,75 54,20 1.661 84.594.503
19/12/2023 52,60 53,30 +1,35% 52,59 53,41 53,05 52,87 53,30 1.630 69.290.859
18/12/2023 52,55 52,59 -0,68% 50,32 52,85 52,37 52,48 52,59 1.791 121.683.982
15/12/2023 52,40 52,95 +0,57% 49,95 53,45 52,89 52,45 52,95 2.302 109.195.463
14/12/2023 52,30 52,65 +1,06% 51,66 52,65 52,26 52,30 52,65 1.644 89.025.652
13/12/2023 51,05 52,10 +2,06% 50,96 52,10 51,58 51,73 52,10 1.425 68.650.595
12/12/2023 51,30 51,05 -1,26% 50,52 51,37 50,97 51,05 51,20 1.347 64.982.138
11/12/2023 50,85 51,70 +1,77% 50,81 51,79 51,33 51,30 51,70 1.883 91.677.059
8/12/2023 50,20 50,80 -0,70% 49,73 51,03 50,44 50,80 50,97 1.902 87.943.125
7/12/2023 51,11 51,16 +0,06% 50,69 51,60 51,03 51,09 51,16 2.087 98.553.660
6/12/2023 51,34 51,13 -0,97% 51,00 51,82 51,29 51,06 51,13 1.206 95.672.201
5/12/2023 52,00 51,63 -0,33% 51,26 52,43 51,63 51,50 51,63 1.578 103.427.733
4/12/2023 51,90 51,80 0,00% 51,77 52,42 52,02 51,80 51,90 3.835 145.848.478
1/12/2023 53,78 51,80 -3,47% 51,39 53,81 52,20 51,80 51,90 4.969 232.936.530
30/11/2023 54,08 53,66 -0,11% 52,46 54,51 53,20 53,41 53,66 1.554 113.129.559
29/11/2023 53,44 53,72 +0,52% 52,85 54,19 53,58 53,72 54,10 1.760 77.296.842
28/11/2023 53,75 53,44 -0,04% 52,90 54,00 53,26 53,00 53,44 1.405 63.469.158
27/11/2023 53,68 53,46 +0,06% 53,42 54,09 53,68 53,46 53,75 1.003 55.721.438
24/11/2023 53,80 53,43 -0,69% 53,04 54,30 53,42 53,35 53,43 822 55.051.910
23/11/2023 53,41 53,80 +0,79% 53,26 54,13 53,76 53,76 53,80 1.462 113.118.042
22/11/2023 52,96 53,38 +0,62% 52,80 53,39 53,20 53,15 53,40 1.226 70.229.630
21/11/2023 52,50 53,05 +0,13% 52,01 53,48 52,90 53,00 53,05 1.332 86.138.071
20/11/2023 53,69 52,98 +0,34% 52,46 53,69 52,88 52,90 52,98 2.411 122.073.502
17/11/2023 53,40 52,80 -1,31% 52,80 54,22 53,52 52,77 53,00 1.679 103.352.775
16/11/2023 52,85 53,50 +1,33% 52,55 53,55 53,08 53,05 53,50 2.270 108.742.689
14/11/2023 54,10 52,80 -2,13% 52,52 54,39 53,05 52,72 52,80 2.773 135.226.062
13/11/2023 54,64 53,95 -1,37% 53,60 55,11 54,19 53,95 54,46 1.436 77.537.882
10/11/2023 53,43 54,70 +1,88% 53,43 54,88 54,43 54,59 54,70 1.531 78.660.291
9/11/2023 53,67 53,69 0,00% 52,87 53,94 53,41 53,43 53,69 1.426 107.766.981
8/11/2023 51,72 53,69 +4,23% 51,62 53,87 52,99 53,68 53,69 1.198 108.941.948
7/11/2023 51,99 51,51 -0,17% 51,50 52,86 52,05 51,51 52,02 2.726 162.948.687
6/11/2023 51,31 51,60 +0,58% 51,19 52,27 51,87 51,60 51,95 2.483 128.688.264
3/11/2023 51,55 51,30 -0,52% 50,44 51,67 51,17 51,26 51,30 1.832 117.485.197
1/11/2023 51,12 51,57 +0,17% 51,12 51,87 51,63 51,42 51,57 2.245 83.884.992
31/10/2023 51,83 51,48 +0,19% 51,48 52,73 52,14 51,48 51,55 4.114 95.310.283
30/10/2023 52,00 51,38 -1,34% 51,38 52,35 51,80 51,38 51,67 1.653 66.974.451
27/10/2023 52,65 52,08 -0,53% 51,24 53,48 52,24 52,08 52,12 2.351 125.495.623
26/10/2023 52,79 52,36 -0,44% 51,83 53,07 52,38 52,35 52,36 1.449 78.655.796
25/10/2023 52,70 52,59 +0,42% 52,20 53,26 52,75 52,29 52,59 1.259 67.349.984
24/10/2023 54,30 52,37 -2,98% 51,90 54,30 52,58 52,37 52,64 2.794 116.247.832
23/10/2023 54,40 53,98 -1,53% 53,56 55,04 54,37 53,98 54,49 1.541 69.637.667
20/10/2023 55,70 54,82 -2,80% 54,48 55,97 55,01 54,82 54,94 1.542 67.850.810
19/10/2023 55,97 56,40 +0,89% 55,71 56,50 56,06 56,15 56,40 1.050 65.473.987
18/10/2023 57,46 55,90 -2,36% 55,61 57,46 56,29 55,75 55,90 1.499 82.662.931
17/10/2023 57,35 57,25 -0,16% 56,30 58,50 57,38 57,25 57,35 2.342 119.819.750
16/10/2023 58,38 57,34 -1,82% 57,16 58,61 57,64 57,34 57,50 1.756 85.211.832
13/10/2023 56,82 58,40 +3,51% 56,82 59,00 58,20 58,40 58,44 2.073 126.483.026
11/10/2023 56,38 56,42 -0,41% 56,14 56,88 56,43 56,39 56,85 1.048 55.699.176
10/10/2023 56,74 56,65 -0,21% 56,33 56,86 56,62 56,64 56,65 1.048 64.900.559
9/10/2023 56,21 56,77 +0,76% 55,70 56,77 56,22 56,71 56,77 1.826 81.323.935
6/10/2023 54,60 56,34 +1,99% 54,60 56,36 55,90 56,34 56,35 1.568 75.044.406
5/10/2023 55,00 55,24 +0,44% 54,56 55,46 55,00 55,24 55,28 1.418 67.870.287
4/10/2023 55,28 55,00 -0,18% 54,66 56,14 55,24 54,66 55,00 1.323 85.412.922
3/10/2023 55,00 55,10 +1,66% 54,33 56,15 55,31 54,95 55,10 1.929 107.173.306
2/10/2023 54,27 54,20 +0,20% 53,90 54,58 54,19 54,20 54,25 1.738 65.465.326
29/9/2023 54,55 54,09 +0,35% 53,97 55,08 54,39 54,09 54,28 1.436 99.561.955
28/9/2023 53,86 53,90 +0,19% 53,17 54,40 53,57 53,87 53,90 1.321 65.308.275
27/9/2023 54,98 53,80 -1,23% 53,56 54,98 54,05 53,56 53,80 1.374 75.401.993
26/9/2023 55,06 54,47 -1,32% 54,00 55,34 54,39 54,31 54,47 1.162 65.328.104
25/9/2023 55,42 55,20 +0,11% 55,05 56,00 55,28 55,20 55,38 1.199 62.441.202
22/9/2023 56,05 55,14 -1,24% 55,05 56,88 55,78 55,14 55,65 1.573 87.980.444
21/9/2023 54,87 55,83 +1,66% 54,41 56,55 55,64 55,83 56,10 2.701 167.223.539
20/9/2023 52,82 54,92 +4,03% 52,76 54,92 54,30 54,88 54,92 2.908 144.310.366
19/9/2023 52,04 52,79 +1,17% 51,60 52,79 52,29 52,71 52,79 1.323 62.767.891
18/9/2023 52,62 52,18 -0,76% 51,80 52,78 52,23 51,89 52,18 1.913 91.025.181
15/9/2023 51,23 52,58 +2,76% 51,22 52,68 52,18 52,17 52,58 2.093 108.423.902
14/9/2023 50,32 51,17 +1,83% 50,01 51,44 50,88 51,17 51,43 1.615 68.402.889
13/9/2023 49,72 50,25 +0,12% 49,70 50,57 50,08 50,20 50,25 1.429 63.642.276
12/9/2023 49,96 50,19 +0,30% 49,78 50,51 50,24 50,03 50,19 1.248 56.127.073
11/9/2023 49,00 50,04 +2,60% 48,50 50,34 49,68 49,91 50,04 1.791 80.695.580
8/9/2023 48,93 48,77 -2,26% 47,50 49,09 48,52 48,77 48,84 1.853 81.987.299
6/9/2023 50,67 49,90 -1,38% 49,79 50,97 50,23 49,85 49,90 1.298 62.329.347
5/9/2023 50,97 50,60 -1,40% 50,45 51,37 50,88 50,58 50,60 1.321 58.166.621
4/9/2023 51,09 51,32 +0,84% 50,65 51,46 51,03 51,12 51,32 1.137 69.848.136
1/9/2023 50,14 50,89 +1,11% 50,14 51,95 51,08 50,87 50,89 1.821 88.751.837
31/8/2023 50,77 50,33 -0,61% 50,00 51,34 50,51 50,16 50,33 1.107 48.712.655
30/8/2023 51,10 50,64 -1,27% 50,64 51,85 51,15 50,64 51,00 1.022 59.814.438
29/8/2023 50,20 51,29 +1,77% 49,82 51,29 50,82 51,07 51,29 1.031 50.770.321
28/8/2023 49,91 50,40 +1,20% 49,40 50,40 50,02 50,00 50,40 1.186 59.864.178
25/8/2023 49,33 49,80 +0,69% 49,10 50,11 49,64 49,60 49,80 777 49.756.395
24/8/2023 49,48 49,46 +0,12% 48,89 49,62 49,14 49,20 49,46 980 45.443.997
23/8/2023 49,85 49,40 -1,20% 49,10 49,92 49,48 49,40 49,50 1.341 51.133.601
22/8/2023 50,08 50,00 0,00% 49,51 50,34 49,91 49,96 50,00 1.154 55.048.421
21/8/2023 50,60 50,00 -1,46% 49,86 50,92 50,25 50,00 50,07 1.326 47.858.803
18/8/2023 50,40 50,74 +0,63% 50,15 51,47 50,75 50,74 50,80 1.441 71.265.668
17/8/2023 50,94 50,42 +0,84% 49,81 50,94 50,44 50,36 50,42 1.422 68.459.518
16/8/2023 50,04 50,00 +0,22% 49,46 50,82 50,34 49,91 50,00 1.679 99.516.537
15/8/2023 51,02 49,89 -2,00% 49,83 51,34 50,41 49,89 49,98 1.050 59.115.885
14/8/2023 50,17 50,91 +1,80% 49,72 51,06 50,69 50,45 50,91 1.589 80.832.196
11/8/2023 49,46 50,01 +1,15% 49,29 50,38 50,09 50,01 50,22 1.441 78.692.575
10/8/2023 49,99 49,44 +0,49% 49,20 50,00 49,52 49,30 49,44 1.131 58.946.637
9/8/2023 49,71 49,20 -1,05% 48,47 49,75 49,03 49,18 49,20 1.279 58.914.706
8/8/2023 50,82 49,72 -1,56% 49,50 51,00 49,86 49,67 49,72 1.407 73.172.210
7/8/2023 50,27 50,51 +0,02% 50,20 51,17 50,50 50,30 50,51 1.398 70.964.036
4/8/2023 49,64 50,50 +1,69% 49,25 51,49 50,51 50,20 50,50 2.054 122.782.306
3/8/2023 48,20 49,66 +3,35% 48,06 50,44 49,54 49,60 49,66 2.643 169.730.446
2/8/2023 48,50 48,05 -0,89% 47,66 48,70 47,89 47,73 48,05 1.612 74.471.418
1/8/2023 48,07 48,48 +0,62% 47,95 48,88 48,49 48,38 48,48 1.894 107.308.619
31/7/2023 47,15 48,18 +2,21% 47,15 48,59 48,20 47,74 48,18 2.045 92.175.648
28/7/2023 47,20 47,14 -0,08% 46,43 47,30 46,94 47,14 47,22 1.481 55.967.519
27/7/2023 46,64 47,18 +1,18% 46,31 47,38 46,87 47,02 47,18 1.493 69.412.187
26/7/2023 45,46 46,63 +3,05% 44,84 46,65 46,10 46,46 46,63 1.793 91.863.654
25/7/2023 45,02 45,25 +0,49% 44,82 45,84 45,20 45,10 45,25 1.326 69.044.304
24/7/2023 44,15 45,03 +1,97% 43,68 45,05 44,43 44,77 45,03 1.912 71.276.306
21/7/2023 43,68 44,16 +0,73% 43,31 44,16 43,88 44,07 44,17 1.997 65.154.012
20/7/2023 43,47 43,84 +0,67% 43,40 43,96 43,72 43,77 43,84 1.270 48.831.681
19/7/2023 44,57 43,55 -2,62% 43,26 44,60 43,74 43,54 43,55 2.272 80.776.341
18/7/2023 44,56 44,72 +0,63% 44,17 44,77 44,42 44,60 44,72 2.086 54.276.880
17/7/2023 44,79 44,44 -0,36% 44,23 45,05 44,48 44,40 44,44 2.540 58.829.781
14/7/2023 44,65 44,60 +0,22% 44,16 44,68 44,42 44,60 44,65 1.373 58.374.490
13/7/2023 44,48 44,50 +0,38% 44,21 44,94 44,62 44,42 44,50 1.348 64.667.957
12/7/2023 44,17 44,33 +0,89% 43,93 44,81 44,26 44,20 44,33 1.239 54.151.389
11/7/2023 44,13 43,94 -0,25% 43,69 44,26 44,00 43,94 44,17 1.498 95.051.769
10/7/2023 44,51 44,05 -1,28% 43,94 44,53 44,20 44,05 44,20 2.206 71.514.494
7/7/2023 44,10 44,62 +0,97% 44,09 45,11 44,68 44,53 44,62 2.415 83.778.076
6/7/2023 44,25 44,19 -0,70% 43,86 44,64 44,18 44,18 44,19 2.337 82.870.919
5/7/2023 44,45 44,50 -0,31% 44,18 45,13 44,49 44,50 44,55 2.232 82.602.201
4/7/2023 44,34 44,64 +0,95% 43,99 44,83 44,43 44,64 44,83 1.607 76.321.262
3/7/2023 44,28 44,22 +0,05% 44,01 45,49 44,70 44,20 44,22 2.557 117.995.941
30/6/2023 44,22 44,20 +0,45% 43,65 44,60 44,20 44,06 44,42 1.775 75.527.492
29/6/2023 44,17 44,00 -0,45% 43,58 44,43 44,05 44,00 44,15 1.870 79.283.951
28/6/2023 44,80 44,20 -1,36% 44,20 45,62 44,73 44,19 44,20 1.838 80.997.458
27/6/2023 45,74 44,81 -1,84% 44,60 45,92 44,96 44,78 44,81 1.918 71.460.488
26/6/2023 46,20 45,65 -0,37% 45,54 46,30 45,85 45,60 45,65 1.632 74.045.761
23/6/2023 46,26 45,82 0,00% 45,13 46,30 45,67 45,75 45,82 1.493 57.628.910
22/6/2023 46,47 45,82 -1,25% 45,51 46,47 45,79 45,82 45,98 1.556 68.016.472
21/6/2023 47,38 46,40 -2,13% 46,23 47,44 46,51 46,30 46,40 2.455 80.905.839
20/6/2023 47,83 47,41 -0,77% 46,86 47,83 47,26 47,41 47,53 2.100 64.559.608
19/6/2023 48,30 47,78 -0,99% 47,42 48,42 47,89 47,71 47,78 1.995 63.274.730
16/6/2023 48,15 48,26 +0,12% 47,57 48,50 48,16 48,25 48,30 2.381 71.515.186
15/6/2023 46,68 48,20 +3,88% 46,01 48,77 47,90 48,20 48,21 2.111 122.214.893
14/6/2023 47,16 46,40 -1,59% 46,40 48,21 47,25 46,40 46,77 1.730 93.940.678
13/6/2023 46,80 47,15 +0,68% 46,52 47,40 47,03 46,90 47,15 1.320 71.428.069
12/6/2023 45,27 46,83 +3,84% 45,24 46,83 46,11 46,60 46,85 1.688 73.168.277
9/6/2023 46,76 45,10 -1,57% 45,10 46,76 45,52 45,10 45,28 2.448 123.695.466
7/6/2023 46,95 45,82 -2,55% 45,80 47,30 46,35 45,80 45,82 1.767 87.678.140
6/6/2023 46,79 47,02 +0,47% 46,44 47,20 46,87 46,98 47,02 1.286 74.383.854
5/6/2023 47,11 46,80 +0,09% 46,30 47,40 46,78 46,67 46,80 1.407 60.319.605
2/6/2023 45,10 46,76 +4,12% 45,05 46,88 46,32 46,41 46,76 2.056 87.345.674
1/6/2023 45,26 44,91 -0,09% 44,51 45,53 44,81 44,91 45,00 1.938 66.972.610
31/5/2023 45,56 44,95 -0,11% 44,95 45,72 45,13 44,95 45,08 870 54.420.692
30/5/2023 45,40 45,00 -0,88% 44,86 46,09 45,32 44,90 45,00 998 45.506.505
29/5/2023 45,49 45,40 +0,20% 45,17 45,96 45,59 45,40 45,42 1.024 67.233.340
26/5/2023 44,12 45,31 +3,02% 44,12 45,69 45,29 45,31 45,51 1.114 49.857.112
25/5/2023 44,59 43,98 -1,17% 43,98 45,08 44,55 43,98 43,99 986 44.723.583
24/5/2023 45,86 44,50 -3,26% 44,30 46,00 44,78 44,50 44,60 1.516 62.933.132
23/5/2023 46,53 46,00 +1,61% 45,70 47,50 46,67 45,96 46,00 1.873 103.504.926
22/5/2023 45,82 45,27 -0,29% 45,09 45,89 45,39 45,27 45,46 1.364 64.714.984
19/5/2023 45,45 45,40 -0,22% 45,10 45,96 45,51 45,40 45,55 1.560 79.788.296
18/5/2023 43,87 45,50 +3,88% 43,87 45,50 44,99 45,35 45,50 2.038 85.609.926
17/5/2023 43,90 43,80 +0,25% 43,65 44,49 43,92 43,79 43,80 1.218 67.386.318
16/5/2023 42,92 43,69 +1,75% 42,81 43,83 43,43 43,50 43,69 1.268 60.720.112
15/5/2023 42,65 42,94 +1,30% 42,62 43,80 43,12 42,93 42,94 1.488 76.584.643
12/5/2023 41,64 42,39 +1,97% 41,15 42,75 42,28 42,39 42,63 1.353 75.512.945
11/5/2023 41,60 41,57 -0,91% 40,86 41,95 41,48 41,57 41,70 1.146 59.715.154
10/5/2023 41,63 41,95 +1,28% 41,26 41,95 41,74 41,88 41,95 1.092 57.494.207
9/5/2023 41,77 41,42 -1,57% 41,39 41,97 41,65 41,42 41,77 1.435 59.215.347
8/5/2023 42,00 42,08 +0,94% 41,63 42,44 42,07 41,97 42,08 1.535 74.218.663
5/5/2023 39,92 41,69 +5,46% 39,66 41,87 40,99 41,69 41,81 1.910 92.734.943
4/5/2023 40,10 39,53 -2,11% 39,53 40,85 39,95 39,53 39,55 1.448 59.459.116
3/5/2023 41,20 40,38 -0,17% 40,05 41,60 40,77 40,38 40,39 1.674 80.472.387
2/5/2023 40,30 40,45 +1,63% 39,90 41,47 40,71 40,45 40,85 3.131 136.384.903
28/4/2023 37,63 39,80 +4,74% 37,01 39,86 38,70 39,77 39,80 2.890 112.610.624
27/4/2023 38,60 38,00 -0,71% 37,81 38,70 38,13 38,00 38,30 2.336 73.941.088
26/4/2023 38,65 38,27 -1,49% 38,03 39,19 38,57 38,27 38,34 1.880 75.496.054
25/4/2023 39,69 38,85 -2,36% 38,69 39,99 39,08 38,83 38,85 2.518 87.938.448
24/4/2023 39,90 39,79 -1,61% 39,50 40,20 39,83 39,76 39,79 2.401 77.709.188
20/4/2023 41,19 40,44 -1,63% 40,24 41,49 40,52 40,44 40,47 2.611 77.735.046
19/4/2023 41,43 41,11 -0,22% 40,97 41,79 41,32 41,11 41,19 1.165 58.131.517
18/4/2023 40,47 41,20 +2,26% 40,47 41,42 40,91 41,20 41,30 1.534 65.011.514
17/4/2023 40,83 40,29 -0,49% 40,08 40,83 40,34 40,29 40,50 1.742 64.144.880
14/4/2023 41,31 40,49 -2,17% 40,42 41,31 40,68 40,49 40,55 2.126 80.164.463
13/4/2023 42,20 41,39 -1,92% 41,16 42,42 41,71 41,34 41,39 2.003 80.423.723
12/4/2023 42,68 42,20 -1,26% 42,00 42,95 42,36 42,20 42,45 1.306 70.939.808
11/4/2023 41,14 42,74 +4,02% 41,14 42,74 42,20 42,53 42,74 1.519 95.179.228
10/4/2023 40,70 41,09 +1,86% 39,95 41,54 40,89 41,09 41,24 1.339 57.983.507
6/4/2023 40,90 40,34 -1,61% 40,27 41,40 40,73 40,34 40,59 1.969 89.281.027
5/4/2023 42,40 41,00 -3,14% 40,36 42,56 40,89 40,90 41,00 3.678 143.135.823
4/4/2023 42,96 42,33 -0,52% 42,33 43,36 42,97 42,30 42,33 1.327 60.482.304
3/4/2023 41,88 42,55 +2,19% 41,43 42,85 42,13 42,54 42,75 1.926 76.777.380
31/3/2023 43,10 41,64 -3,61% 41,64 43,48 42,10 41,64 42,04 3.261 165.293.428
30/3/2023 43,36 43,20 +0,23% 42,91 43,99 43,18 43,07 43,20 1.295 84.680.317
29/3/2023 42,36 43,10 +1,20% 42,36 43,37 43,00 43,06 43,10 1.183 56.587.071
28/3/2023 42,01 42,59 +1,38% 41,95 43,02 42,34 42,34 42,59 1.039 46.518.807
27/3/2023 42,49 42,01 -1,43% 41,93 42,89 42,19 42,01 42,10 1.473 65.156.355
24/3/2023 42,35 42,62 +0,61% 41,86 42,89 42,35 42,60 42,62 1.468 54.607.237
23/3/2023 42,71 42,36 -1,03% 41,95 43,76 42,74 42,26 42,36 1.359 73.025.277
22/3/2023 42,90 42,80 -0,35% 42,70 43,37 43,00 42,79 42,80 1.123 52.342.082
21/3/2023 43,20 42,95 -1,24% 42,82 43,52 43,09 42,91 42,95 1.092 53.443.748
20/3/2023 43,59 43,49 -1,11% 42,91 44,25 43,33 43,32 43,49 1.701 63.680.003
17/3/2023 44,00 43,98 -0,25% 43,32 44,00 43,70 43,85 43,98 1.823 59.354.477
16/3/2023 44,51 44,09 -0,70% 43,85 44,94 44,21 44,07 44,09 1.420 66.437.559
15/3/2023 44,61 44,40 -1,11% 43,93 45,00 44,29 44,25 44,40 1.603 63.121.036
14/3/2023 44,63 44,90 +0,76% 44,58 45,29 44,94 44,80 44,90 1.019 55.377.492
13/3/2023 45,00 44,56 -1,61% 44,38 45,56 44,94 44,52 44,56 1.501 71.066.394
10/3/2023 46,60 45,29 -2,31% 45,02 46,90 45,59 45,14 45,29 2.483 100.166.052
9/3/2023 47,31 46,36 -2,01% 46,28 47,60 46,78 46,36 46,85 1.507 66.986.241
8/3/2023 47,86 47,31 -1,13% 47,01 48,05 47,32 47,31 47,49 1.387 57.293.448
7/3/2023 47,79 47,85 +0,53% 47,34 48,19 47,76 47,71 47,85 979 49.675.217
6/3/2023 48,39 47,60 -1,51% 47,46 48,68 47,91 47,55 48,15 1.512 79.820.769
3/3/2023 46,61 48,33 +3,71% 46,61 48,37 47,87 48,15 48,33 1.351 80.784.563
2/3/2023 46,71 46,60 -0,24% 46,51 47,74 47,07 46,60 46,74 1.171 66.199.821
1/3/2023 48,10 46,71 -2,26% 45,76 48,35 46,70 46,71 46,86 2.747 133.857.550
28/2/2023 46,47 47,79 +3,06% 46,18 47,94 47,34 47,59 47,79 1.105 69.263.343
27/2/2023 46,12 46,37 -0,47% 45,97 46,77 46,46 46,32 46,37 729 40.632.661
24/2/2023 46,27 46,59 +0,67% 45,65 46,59 46,15 46,11 46,59 717 37.580.098
23/2/2023 46,03 46,28 +0,17% 45,71 46,67 46,09 45,85 46,28 896 44.398.525
22/2/2023 46,84 46,20 -2,33% 45,57 47,23 46,24 46,07 46,20 803 37.565.849
17/2/2023 47,76 47,30 -1,23% 46,61 48,18 47,11 47,00 47,30 843 41.711.392
16/2/2023 48,18 47,89 -0,64% 47,41 48,82 48,01 47,65 47,89 916 64.453.737
15/2/2023 46,96 48,20 +2,14% 46,64 48,20 47,53 47,83 48,20 961 66.357.404
14/2/2023 46,75 47,19 +0,66% 46,41 47,48 47,00 46,72 47,19 1.023 73.029.779
13/2/2023 46,16 46,88 +1,10% 46,16 47,10 46,84 46,55 46,88 1.000 49.580.374
10/2/2023 46,25 46,37 +0,76% 46,00 46,59 46,31 46,25 46,37 866 40.644.431
9/2/2023 45,96 46,02 +0,31% 45,75 47,08 46,53 46,02 46,55 1.013 56.066.237
8/2/2023 46,06 45,88 -0,04% 45,72 46,68 45,92 45,88 45,91 850 43.843.123
7/2/2023 45,96 45,90 +0,13% 45,60 46,74 46,10 45,90 46,10 1.414 83.911.621
6/2/2023 46,62 45,84 -1,72% 45,83 47,09 46,16 45,84 46,05 1.487 88.571.042
3/2/2023 44,89 46,64 +2,94% 44,42 48,29 46,65 46,30 46,64 3.023 184.017.408
2/2/2023 46,40 45,31 -3,55% 44,73 46,73 45,42 44,87 45,31 2.805 108.826.689
1/2/2023 46,00 46,98 +0,45% 46,00 47,13 46,52 46,92 46,98 1.782 85.354.486
31/1/2023 46,34 46,77 +1,02% 46,00 47,33 46,66 46,35 46,77 2.080 86.430.391
30/1/2023 45,08 46,30 +2,16% 44,60 46,54 45,64 46,08 46,30 2.984 148.119.661
27/1/2023 45,40 45,32 -0,24% 44,18 45,67 45,12 45,25 45,32 4.300 246.250.507
26/1/2023 46,23 45,43 -3,30% 44,82 46,24 45,62 45,41 45,43 2.207 127.292.620
25/1/2023 47,29 46,98 -0,97% 46,34 47,34 46,67 46,82 46,98 2.144 110.260.529
24/1/2023 46,97 47,44 +0,51% 46,80 48,15 47,47 47,44 47,64 1.149 58.067.943
23/1/2023 47,23 47,20 -0,06% 46,72 47,81 47,12 47,05 47,20 2.038 99.293.979
20/1/2023 49,34 47,23 -3,77% 47,23 49,72 47,97 47,20 47,23 3.287 125.680.722
19/1/2023 50,00 49,08 -1,82% 49,08 50,60 49,81 49,05 49,25 1.431 69.418.535
18/1/2023 51,68 49,99 -2,84% 49,40 51,70 50,25 49,83 49,99 2.543 123.536.854
17/1/2023 50,85 51,45 +1,18% 50,26 51,68 51,14 50,60 51,45 1.292 99.598.317
16/1/2023 50,80 50,85 +0,10% 49,75 50,91 50,48 50,45 50,85 1.254 66.794.809
13/1/2023 50,59 50,80 +0,47% 49,94 51,02 50,61 50,60 50,80 1.088 78.347.955
12/1/2023 49,24 50,56 +1,94% 49,00 50,59 49,80 50,40 50,56 1.446 96.672.545
11/1/2023 50,17 49,60 -1,16% 48,49 50,40 49,19 49,36 49,60 1.393 93.495.250
10/1/2023 50,59 50,18 -1,57% 49,79 50,65 50,12 50,08 50,20 1.211 73.000.142
9/1/2023 49,85 50,98 +2,55% 49,00 50,98 50,71 50,58 50,98 1.382 96.504.646
6/1/2023 50,59 49,71 -1,33% 49,61 50,65 50,08 49,70 49,83 974 69.914.711
5/1/2023 49,95 50,38 +0,86% 49,72 50,66 50,24 50,25 50,38 1.163 73.608.552
4/1/2023 49,85 49,95 +0,12% 49,75 50,74 50,10 49,90 49,95 1.190 77.572.272
3/1/2023 49,42 49,89 +1,82% 48,37 49,89 49,09 49,67 49,89 1.765 105.099.662
2/1/2023 48,36 49,00 +1,32% 47,64 49,17 48,58 48,34 49,00 1.308 75.686.457
29/12/2022 48,30 48,36 +0,33% 47,62 48,57 48,26 48,36 48,40 1.169 72.445.620
28/12/2022 47,45 48,20 +1,07% 47,33 48,77 48,25 48,20 48,48 1.108 85.179.697
27/12/2022 46,35 47,69 +3,52% 46,33 47,69 47,13 47,64 47,69 1.657 85.175.678
26/12/2022 46,86 46,07 -1,94% 46,02 46,99 46,34 46,07 46,08 1.954 83.792.302
23/12/2022 48,21 46,98 -2,25% 46,51 48,32 46,91 46,94 46,98 2.054 130.276.616
22/12/2022 48,61 48,06 -1,13% 47,86 48,62 48,19 48,06 48,14 971 59.731.444
21/12/2022 48,80 48,61 +0,52% 47,89 49,13 48,39 48,36 48,61 1.299 85.175.091
20/12/2022 48,32 48,36 -0,58% 47,89 49,58 48,40 48,36 48,71 2.283 117.929.433
19/12/2022 50,27 48,64 -5,74% 48,34 50,40 49,45 48,60 48,64 1.830 118.168.115
16/12/2022 51,80 51,60 -0,77% 51,19 52,20 51,55 51,50 51,60 1.357 98.143.102
15/12/2022 52,00 52,00 -0,99% 51,06 52,60 51,81 51,75 52,00 1.814 136.846.329
14/12/2022 51,36 52,52 +2,78% 51,36 53,40 52,46 52,20 52,52 2.200 201.398.509
13/12/2022 55,05 51,10 -7,18% 51,10 55,39 52,36 51,10 51,40 3.816 193.297.369
12/12/2022 54,99 55,05 +0,15% 54,20 55,45 54,93 55,00 55,05 1.563 130.509.972
9/12/2022 53,10 54,97 +3,72% 52,78 55,30 54,22 54,90 54,97 1.358 95.565.175
8/12/2022 53,37 53,00 +0,40% 52,70 54,34 53,48 53,00 53,10 1.315 93.211.271
7/12/2022 53,45 52,79 -0,45% 52,27 53,78 52,80 52,79 53,12 1.482 102.811.374
6/12/2022 52,99 53,03 +0,82% 52,14 53,96 53,03 53,03 53,50 1.833 126.371.679
5/12/2022 51,48 52,60 +2,18% 51,35 52,70 51,91 52,45 52,60 2.287 132.924.009
2/12/2022 53,20 51,48 -3,49% 50,10 53,56 51,47 51,40 51,48 3.035 188.165.471
1/12/2022 53,10 53,34 +1,39% 52,40 53,59 52,92 53,16 53,34 1.986 97.918.865
30/11/2022 53,75 52,61 -1,15% 52,32 54,45 52,98 52,58 52,61 1.502 109.529.043
29/11/2022 55,32 53,22 -2,76% 53,17 55,68 54,08 53,22 53,80 1.580 91.584.411
28/11/2022 55,62 54,73 +0,16% 54,15 55,62 54,74 54,73 55,20 595 60.454.062
25/11/2022 55,52 54,64 -2,93% 54,50 56,57 55,50 54,64 54,86 958 71.915.546
24/11/2022 56,00 56,29 +0,79% 55,02 56,29 55,72 56,03 56,29 609 49.154.585
23/11/2022 55,69 55,85 -1,27% 55,20 56,70 55,81 55,30 55,85 861 62.716.771
22/11/2022 56,04 56,57 +1,02% 55,66 56,94 56,28 55,89 56,57 879 95.320.147
21/11/2022 57,80 56,00 -3,03% 55,40 57,94 56,37 55,75 56,00 1.715 150.334.347
18/11/2022 58,10 57,75 0,00% 56,30 58,39 57,30 57,03 57,75 773 97.283.019
17/11/2022 59,20 57,75 -1,11% 57,54 59,84 58,36 57,60 57,75 1.638 157.037.659
16/11/2022 57,89 58,40 +0,72% 57,51 59,22 58,70 58,19 58,80 1.553 126.063.115
14/11/2022 58,30 57,98 -0,80% 56,98 59,02 57,74 57,45 57,98 1.205 101.322.287
11/11/2022 56,40 58,45 +3,51% 56,38 59,20 58,17 58,30 58,45 2.192 191.890.608
10/11/2022 54,76 56,47 +2,10% 54,76 56,77 55,96 56,08 56,47 1.778 130.596.456
9/11/2022 55,44 55,31 +0,38% 54,80 56,23 55,51 54,76 55,31 1.316 92.426.965
8/11/2022 55,20 55,10 -0,16% 54,90 56,38 55,64 55,10 55,31 3.581 224.085.274
7/11/2022 54,50 55,19 +1,27% 53,64 55,31 54,61 54,54 55,19 1.335 105.163.594
4/11/2022 54,22 54,50 +1,26% 53,88 55,60 54,68 54,50 54,62 1.279 112.928.006
3/11/2022 53,00 53,82 +1,34% 51,75 54,00 53,16 53,82 53,90 1.082 91.257.780
1/11/2022 54,24 53,11 -0,51% 52,65 54,37 53,21 52,75 53,11 1.779 135.943.361
31/10/2022 54,84 53,38 -3,02% 52,35 55,36 53,80 53,26 53,38 2.812 210.040.062
28/10/2022 53,52 55,04 +3,61% 53,48 55,25 54,59 54,95 55,04 2.121 209.425.180
27/10/2022 53,06 53,12 +0,23% 51,90 53,45 52,89 53,12 53,40 969 94.536.366
26/10/2022 52,03 53,00 +1,77% 51,40 53,28 52,63 52,89 53,00 1.312 95.966.540
25/10/2022 51,66 52,08 +1,03% 51,66 52,46 51,99 52,08 52,10 1.304 98.090.776
24/10/2022 49,67 51,55 +3,10% 49,45 52,04 51,25 51,39 51,55 1.641 118.131.931
21/10/2022 49,48 50,00 +0,62% 48,56 50,00 49,39 49,99 50,00 960 64.026.109
20/10/2022 49,49 49,69 +0,93% 48,73 49,73 49,29 49,69 49,70 1.822 102.943.868
19/10/2022 49,63 49,23 -0,65% 48,97 50,10 49,26 49,23 49,25 758 62.541.649
18/10/2022 49,93 49,55 +0,04% 49,09 50,45 49,74 49,55 49,84 1.123 75.518.751
17/10/2022 47,80 49,53 +3,62% 47,80 49,73 48,95 49,39 49,53 1.089 70.724.830
14/10/2022 47,76 47,80 +0,63% 47,60 49,09 48,41 47,80 48,04 1.066 65.237.730
13/10/2022 47,63 47,50 0,00% 46,69 48,16 47,62 47,50 47,89 688 57.098.567
11/10/2022 48,45 47,50 -1,64% 47,27 48,69 47,80 47,50 47,64 882 63.558.030
10/10/2022 46,32 48,29 +3,94% 46,32 48,45 47,57 48,29 48,30 1.417 89.117.307
7/10/2022 46,77 46,46 -0,62% 46,35 47,25 46,73 46,35 46,46 897 61.690.951
6/10/2022 47,04 46,75 -0,36% 46,66 47,25 46,88 46,60 46,75 893 62.384.793
5/10/2022 47,06 46,92 +2,58% 45,62 47,10 46,51 46,80 46,92 1.413 99.899.249
4/10/2022 45,45 45,74 +0,77% 45,45 46,73 46,02 45,56 45,85 1.316 81.681.249
3/10/2022 44,87 45,39 +1,66% 44,23 45,71 45,12 45,39 45,50 1.786 85.171.849
30/9/2022 43,36 44,65 +3,07% 42,97 44,70 44,13 44,65 44,68 1.131 86.308.901
29/9/2022 43,48 43,32 -0,16% 42,92 43,67 43,22 43,30 43,32 773 71.244.178
28/9/2022 43,77 43,39 +0,56% 43,15 44,49 43,63 43,39 43,96 1.023 62.417.237
27/9/2022 42,42 43,15 +1,65% 42,42 44,75 43,63 43,15 43,55 1.271 91.599.766
26/9/2022 42,53 42,45 -0,42% 41,90 42,84 42,29 42,45 42,48 1.428 70.542.353
23/9/2022 44,00 42,63 -3,60% 42,16 44,13 42,73 42,58 42,63 2.046 89.294.243
22/9/2022 43,79 44,22 +2,08% 43,16 44,37 43,79 44,22 44,30 1.345 92.744.690
21/9/2022 43,83 43,32 -1,55% 43,32 44,48 43,69 43,32 43,35 1.220 72.131.877
20/9/2022 44,34 44,00 -0,29% 43,56 44,46 43,91 43,96 44,00 1.222 74.741.996
19/9/2022 43,61 44,13 +1,26% 43,06 44,36 43,83 43,90 44,13 1.168 61.551.305
16/9/2022 44,17 43,58 -0,73% 43,38 44,60 43,76 43,53 43,58 1.416 62.802.453
15/9/2022 44,48 43,90 -1,46% 43,84 44,80 44,07 43,90 43,95 1.084 54.236.595
14/9/2022 44,62 44,55 +0,50% 44,15 45,08 44,56 44,28 44,55 747 50.560.451
13/9/2022 45,45 44,33 -2,31% 44,31 45,89 45,00 44,31 44,33 1.109 65.628.575
12/9/2022 45,10 45,38 +0,62% 45,01 45,88 45,38 45,38 45,44 1.035 55.759.663
9/9/2022 43,96 45,10 +2,45% 43,96 45,32 44,86 45,05 45,10 1.311 76.588.371
8/9/2022 45,08 44,02 -2,03% 44,00 45,08 44,27 44,01 44,02 1.335 77.581.612
6/9/2022 44,58 44,93 +1,17% 44,15 45,48 44,99 44,88 44,93 1.304 75.103.888
5/9/2022 44,00 44,41 +2,12% 43,50 44,96 44,28 44,40 44,86 1.411 69.550.701
2/9/2022 44,35 43,49 -1,16% 43,27 44,60 43,79 43,49 43,50 2.160 107.933.439
1/9/2022 44,34 44,00 -1,68% 43,59 44,76 44,03 44,00 44,21 2.852 93.706.817
31/8/2022 45,38 44,75 -0,93% 44,53 46,10 45,04 44,73 44,75 1.852 77.100.512
30/8/2022 45,88 45,17 -1,12% 45,17 46,12 45,52 45,17 45,27 969 57.702.411
29/8/2022 45,60 45,68 +0,40% 45,13 46,20 45,57 45,40 45,68 1.457 76.389.841
26/8/2022 47,32 45,50 -3,60% 45,28 47,81 46,03 45,50 45,70 2.627 146.125.228
25/8/2022 48,44 47,20 -1,58% 47,00 48,58 47,59 47,20 47,26 1.393 90.921.823
24/8/2022 49,00 47,96 -3,46% 47,38 49,00 47,99 47,96 48,39 2.895 154.468.994
23/8/2022 48,74 49,68 +2,20% 48,00 50,27 49,48 49,30 49,68 1.378 67.262.282
22/8/2022 50,24 48,61 -3,17% 48,61 50,59 49,08 48,61 48,88 1.450 70.810.876
19/8/2022 50,45 50,20 -0,55% 49,73 50,68 50,08 49,80 50,20 857 60.011.515
18/8/2022 51,11 50,48 -0,88% 50,41 51,37 50,76 50,46 50,48 759 56.575.364
17/8/2022 49,77 50,93 +1,94% 49,10 51,37 50,67 50,93 51,10 1.365 98.604.930
16/8/2022 48,65 49,96 +2,23% 48,65 50,15 49,65 49,57 49,96 1.284 93.011.526
15/8/2022 50,03 48,87 -2,32% 48,47 50,03 49,02 48,86 48,87 1.635 116.597.246
12/8/2022 49,70 50,03 +1,34% 49,48 50,49 50,03 50,03 50,22 1.253 81.373.835
11/8/2022 49,40 49,37 +0,78% 48,77 50,07 49,61 49,37 49,65 1.254 88.945.567
10/8/2022 49,15 48,99 -0,16% 48,25 49,85 48,74 48,99 49,21 1.468 81.801.632
9/8/2022 48,66 49,07 +1,28% 48,66 49,92 49,30 48,98 49,07 1.553 86.036.917
8/8/2022 48,00 48,45 +0,94% 47,74 48,93 48,34 48,44 48,45 1.666 96.400.784
5/8/2022 47,41 48,00 +1,61% 47,39 48,74 48,13 48,00 48,01 1.471 80.056.001
4/8/2022 47,99 47,24 -0,34% 46,71 47,99 47,10 47,02 47,24 1.437 89.833.613
3/8/2022 47,31 47,40 -1,25% 46,88 48,03 47,27 47,20 47,40 2.049 111.036.112
2/8/2022 47,51 48,00 +1,05% 47,41 48,53 48,01 47,80 48,00 2.174 141.609.770
1/8/2022 48,42 47,50 -1,43% 46,94 48,78 47,48 47,50 47,54 3.799 195.170.218
29/7/2022 47,00 48,19 +2,21% 46,47 48,97 48,19 48,19 48,48 1.814 98.770.279
28/7/2022 46,97 47,15 +0,94% 46,29 47,59 46,74 46,84 47,15 1.204 81.186.716
27/7/2022 45,94 46,71 +2,50% 45,62 46,93 46,48 46,69 46,71 1.463 60.183.823
26/7/2022 46,10 45,57 -1,26% 45,41 46,36 45,58 45,57 45,75 970 54.706.117
25/7/2022 47,15 46,15 -1,83% 46,08 47,15 46,65 46,15 46,25 1.065 71.338.965
22/7/2022 45,61 47,01 +2,71% 45,50 47,10 46,48 47,01 47,09 1.256 87.825.947
21/7/2022 45,08 45,77 +1,17% 43,66 45,77 44,93 45,45 45,77 1.914 105.096.656
20/7/2022 45,70 45,24 -1,67% 44,71 45,95 45,06 44,94 45,24 1.766 111.713.302
19/7/2022 43,70 46,01 +5,21% 43,54 46,15 45,19 45,74 46,01 2.804 136.413.527
18/7/2022 43,95 43,73 -0,05% 43,60 44,77 44,18 43,71 43,73 1.718 225.721.125
15/7/2022 45,68 43,75 -2,99% 43,75 45,68 44,14 43,75 43,81 9.563 381.491.240
14/7/2022 46,16 45,10 -2,59% 44,71 46,16 45,25 45,04 45,10 1.882 94.281.741
13/7/2022 48,00 46,30 -2,83% 46,03 48,00 46,52 46,30 46,50 1.668 87.387.919
12/7/2022 47,36 47,65 +0,21% 46,89 48,05 47,57 47,47 47,65 1.903 88.274.308
11/7/2022 47,41 47,55 +0,08% 46,84 48,10 47,68 47,55 47,56 1.603 84.355.799
8/7/2022 48,93 47,51 -3,14% 47,51 49,45 48,18 47,51 47,60 2.174 110.990.252
7/7/2022 49,30 49,05 -0,63% 48,95 50,44 49,48 49,00 49,05 1.701 93.539.834
6/7/2022 48,81 49,36 +1,25% 48,25 49,68 49,11 49,20 49,36 1.602 125.027.328
5/7/2022 50,08 48,75 -5,34% 48,75 50,25 49,25 48,75 49,02 2.367 135.972.198
4/7/2022 50,47 51,50 +2,04% 49,83 51,50 50,36 51,25 51,50 3.750 217.062.208
1/7/2022 51,02 50,47 +1,41% 49,26 51,20 50,33 50,47 50,60 5.572 392.711.755
30/6/2022 48,48 49,77 +1,65% 47,92 51,00 50,01 49,60 49,77 6.727 526.736.614
29/6/2022 49,70 48,96 -1,19% 48,44 49,86 49,07 48,91 48,96 1.267 101.285.869
28/6/2022 49,78 49,55 +1,33% 49,23 50,40 49,82 49,28 49,55 1.393 83.340.228
27/6/2022 48,42 48,90 +1,88% 48,10 49,96 49,18 48,73 48,90 1.582 102.443.461
24/6/2022 46,02 48,00 +5,49% 46,02 48,15 47,59 47,85 48,00 1.654 107.837.102
23/6/2022 47,12 45,50 -3,27% 44,93 48,00 45,90 45,50 45,95 2.803 131.842.969
22/6/2022 48,55 47,04 -3,33% 46,38 48,70 47,15 47,02 47,04 1.835 114.658.242
21/6/2022 49,11 48,66 -1,08% 48,64 49,70 49,01 48,66 48,77 1.185 62.489.307
20/6/2022 49,09 49,19 +0,53% 48,50 49,72 49,08 49,11 49,19 1.274 49.615.564
17/6/2022 49,80 48,93 -2,80% 48,07 50,41 49,13 48,93 49,25 1.976 107.844.540
15/6/2022 51,33 50,34 -0,28% 50,00 51,92 50,62 50,20 50,34 1.097 77.343.264
14/6/2022 52,64 50,48 -2,55% 49,95 52,65 50,74 50,48 50,64 1.418 85.276.363
13/6/2022 51,69 51,80 +0,78% 50,15 52,23 51,51 51,80 51,83 1.878 113.448.016
10/6/2022 51,76 51,40 -0,96% 50,73 51,85 51,37 51,40 51,76 1.030 81.653.813
9/6/2022 52,64 51,90 -1,05% 51,52 52,64 52,01 51,57 51,90 847 61.273.616
8/6/2022 54,35 52,45 -2,91% 52,17 54,59 52,90 52,45 52,66 1.672 96.322.776
7/6/2022 53,49 54,02 +1,27% 53,47 54,70 54,30 54,02 54,20 2.876 107.617.919
6/6/2022 53,36 53,34 +1,21% 53,00 53,78 53,44 53,34 53,37 1.221 78.965.817
3/6/2022 54,02 52,70 -2,23% 52,70 54,40 53,14 52,70 53,00 1.092 70.237.816
2/6/2022 54,04 53,90 -0,22% 53,33 54,40 53,84 53,90 54,10 1.502 82.621.478
1/6/2022 53,62 54,02 +1,92% 53,18 54,36 53,85 53,94 54,02 1.555 91.120.997
31/5/2022 54,07 53,00 -0,69% 52,93 54,64 53,33 53,00 53,59 1.787 106.764.396
30/5/2022 54,28 53,37 -0,69% 53,37 54,68 53,72 53,37 53,80 1.051 65.758.879
27/5/2022 53,37 53,74 +0,66% 53,25 54,29 53,67 53,74 53,75 1.233 81.243.932
26/5/2022 51,38 53,39 +4,09% 51,12 53,39 52,61 53,07 53,39 1.509 92.471.964
25/5/2022 52,13 51,29 -1,38% 51,21 52,32 51,77 51,25 51,29 1.008 83.887.041
24/5/2022 52,30 52,01 +0,02% 51,36 52,50 51,73 52,01 52,06 807 61.745.870
23/5/2022 51,52 52,00 +1,17% 51,25 52,26 51,92 52,00 52,21 1.005 76.071.561
20/5/2022 51,15 51,40 +1,34% 50,41 52,70 51,62 51,36 51,40 1.101 77.562.180
19/5/2022 52,00 50,72 -0,74% 50,45 52,00 50,79 50,72 50,76 1.190 93.982.168
18/5/2022 53,00 51,10 -2,96% 50,75 53,00 51,52 51,05 51,10 999 55.027.077
17/5/2022 51,37 52,66 +2,45% 51,35 52,73 52,35 52,66 52,70 1.436 84.875.461
16/5/2022 51,64 51,40 -0,75% 50,94 52,42 51,60 51,26 51,40 1.262 78.065.078
13/5/2022 49,00 51,79 +5,69% 49,00 51,98 51,25 51,17 51,79 1.806 126.593.550
12/5/2022 49,86 49,00 -0,35% 48,41 49,86 48,72 48,72 49,00 1.385 89.660.191
11/5/2022 49,60 49,17 +0,35% 48,06 50,24 49,44 49,17 49,40 1.158 93.501.293
10/5/2022 51,00 49,00 -2,78% 48,85 51,75 49,52 48,98 49,00 1.360 73.742.462
9/5/2022 51,81 50,40 -2,40% 50,29 52,00 50,95 50,29 50,40 1.639 101.332.251
6/5/2022 52,53 51,64 -2,36% 51,48 53,59 52,82 51,64 52,19 1.206 93.111.563
5/5/2022 51,99 52,89 +1,73% 51,30 53,14 52,44 52,83 52,89 2.331 164.979.325
4/5/2022 51,04 51,99 +1,54% 51,02 52,17 51,68 51,85 51,99 1.284 94.066.741
3/5/2022 51,08 51,20 +0,25% 50,93 52,45 51,56 50,97 51,20 1.994 127.700.626
2/5/2022 50,00 51,07 +2,16% 49,28 51,07 50,24 50,77 51,07 2.106 120.144.029
29/4/2022 51,62 49,99 -2,55% 49,63 52,10 50,38 49,98 49,99 2.765 146.395.931
28/4/2022 51,20 51,30 +1,97% 49,78 51,50 50,43 51,05 51,30 1.522 90.123.750
27/4/2022 50,73 50,31 -1,08% 50,31 51,95 51,11 50,31 50,61 1.465 128.627.819
26/4/2022 51,62 50,86 -2,08% 50,75 52,94 51,54 50,84 50,86 1.524 97.117.619
25/4/2022 51,60 51,94 +0,46% 50,47 52,24 51,36 51,83 51,94 1.446 118.999.738
22/4/2022 52,20 51,70 -0,58% 51,08 52,80 51,52 51,39 51,70 1.355 92.439.312
20/4/2022 52,50 52,00 -1,10% 51,88 52,80 52,16 51,99 52,00 1.160 71.002.014
19/4/2022 52,07 52,58 +1,10% 51,65 52,58 52,14 52,55 52,58 1.408 108.666.389
18/4/2022 53,76 52,01 -3,52% 51,77 53,76 52,25 52,01 52,03 2.156 121.504.039
14/4/2022 54,15 53,91 +0,07% 53,06 54,19 53,55 53,33 53,91 1.297 70.659.956
13/4/2022 53,99 53,87 +0,28% 53,26 54,31 53,69 53,77 53,87 1.170 102.007.589
12/4/2022 54,99 53,72 -1,07% 53,36 54,99 53,88 53,63 53,72 1.707 97.060.296
11/4/2022 54,31 54,30 0,00% 54,15 54,98 54,46 54,17 54,30 1.510 101.080.465
8/4/2022 54,47 54,30 -0,68% 53,52 55,43 54,65 54,30 54,31 1.831 130.399.113
7/4/2022 55,31 54,67 -1,50% 54,30 55,40 54,87 54,52 54,67 1.685 133.516.736
6/4/2022 54,60 55,50 +1,83% 54,41 55,77 55,19 55,00 55,50 2.529 175.256.873
5/4/2022 54,49 54,50 +0,93% 53,97 55,40 54,63 54,00 54,50 2.235 184.605.843
4/4/2022 54,40 54,00 -0,70% 53,81 55,00 54,31 53,97 54,00 3.598 220.329.887
1/4/2022 55,33 54,38 -1,57% 53,85 55,60 54,43 54,38 54,40 5.952 284.559.445
31/3/2022 57,30 55,25 -3,53% 55,18 57,50 55,84 55,22 55,25 3.939 192.645.682
30/3/2022 57,01 57,27 +1,01% 56,14 57,54 56,73 57,11 57,27 2.048 141.100.680
29/3/2022 57,95 56,70 -1,24% 56,56 57,95 57,10 56,70 56,98 2.227 180.463.284
28/3/2022 57,70 57,41 +0,97% 56,64 58,00 57,29 57,32 57,41 2.308 191.987.673
25/3/2022 61,40 56,86 -6,17% 56,76 61,46 57,61 56,86 56,89 4.554 312.585.701
24/3/2022 59,82 60,60 +1,42% 59,72 61,30 60,45 60,08 60,60 1.323 117.464.137
23/3/2022 61,50 59,75 -2,34% 59,60 62,28 60,27 59,75 59,96 2.280 170.872.425
22/3/2022 61,94 61,18 -0,68% 60,67 62,73 61,56 61,00 61,18 2.101 123.308.258
21/3/2022 64,15 61,60 -4,50% 61,60 64,50 62,55 61,60 62,20 1.967 177.030.128
18/3/2022 61,71 64,50 +4,88% 61,53 64,55 62,93 64,01 64,50 2.349 221.038.196
17/3/2022 61,00 61,50 +1,54% 60,79 62,11 61,40 61,28 61,50 1.330 164.645.186
16/3/2022 59,30 60,57 +3,86% 58,70 61,26 60,36 60,57 60,70 1.338 121.197.091
15/3/2022 59,13 58,32 -2,47% 57,36 60,06 58,48 58,32 58,50 1.337 104.674.078
14/3/2022 61,08 59,80 -1,64% 59,47 61,31 60,24 59,62 59,80 1.110 99.793.570
11/3/2022 60,30 60,80 -0,33% 60,28 62,53 61,35 60,80 61,37 1.960 164.088.078
10/3/2022 59,14 61,00 +2,92% 58,00 61,00 60,09 60,54 61,00 2.069 169.698.301
9/3/2022 57,96 59,27 +1,89% 56,30 59,84 58,12 59,06 59,27 1.751 138.062.857
8/3/2022 58,16 58,17 +0,12% 57,33 59,28 58,29 58,15 58,17 1.900 129.460.140
7/3/2022 57,41 58,10 +1,41% 56,82 59,06 58,29 57,90 58,10 3.497 221.538.802
4/3/2022 53,81 57,29 +6,86% 53,81 57,39 55,61 56,67 57,29 2.724 174.552.060
3/3/2022 55,37 53,61 -2,31% 52,71 55,55 53,59 53,61 53,74 2.827 159.232.854
2/3/2022 55,07 54,88 -0,58% 54,69 55,70 55,18 54,88 55,12 1.359 121.137.750
25/2/2022 54,58 55,20 +2,85% 53,20 55,20 53,86 54,80 55,20 1.745 101.197.323
24/2/2022 52,65 53,67 -0,04% 51,15 54,34 53,53 53,67 54,09 2.030 111.563.619
23/2/2022 57,17 53,69 -5,48% 52,94 57,45 54,31 53,67 53,69 3.598 205.252.400
22/2/2022 58,02 56,80 +0,44% 56,68 58,02 57,19 56,80 57,05 872 75.709.501
21/2/2022 57,00 56,55 -1,48% 56,55 58,05 57,29 56,55 57,30 972 78.779.250
18/2/2022 57,90 57,40 -1,03% 56,84 59,43 57,91 0,00 0,00 1.277 90.189.724
17/2/2022 57,05 58,00 +1,06% 57,00 58,23 57,62 57,70 58,00 1.120 95.635.907
16/2/2022 57,29 57,39 +0,33% 57,18 58,08 57,52 57,29 57,39 1.288 96.912.569
15/2/2022 58,37 57,20 -2,47% 57,20 58,95 57,78 57,20 57,69 1.833 117.440.204
14/2/2022 57,25 58,65 +1,10% 57,25 58,70 58,28 58,28 58,65 1.382 109.992.771
11/2/2022 58,36 58,01 -0,50% 57,30 58,83 57,80 57,41 58,01 1.873 138.079.361
10/2/2022 61,09 58,30 -3,57% 57,72 61,14 58,58 58,30 58,79 3.162 203.899.648
9/2/2022 60,60 60,46 -0,17% 60,23 61,79 60,99 60,23 60,46 1.279 116.452.985
8/2/2022 60,88 60,56 +0,60% 59,46 61,10 60,32 60,27 60,56 1.140 80.412.835
7/2/2022 60,57 60,20 -0,82% 60,20 61,16 60,57 60,20 60,65 1.396 124.169.108
4/2/2022 58,95 60,70 +3,14% 58,15 60,88 59,97 60,37 60,70 1.426 103.964.581
3/2/2022 59,34 58,85 -0,76% 58,84 60,05 59,28 58,85 59,27 1.168 81.797.860
2/2/2022 60,44 59,30 0,00% 59,30 60,44 59,81 59,30 59,65 1.478 97.397.025
1/2/2022 58,60 59,30 -0,08% 58,60 60,49 59,82 59,30 59,51 3.250 163.195.980
31/1/2022 59,30 59,35 0,00% 58,55 60,44 59,45 59,30 59,35 3.585 196.149.017
28/1/2022 58,41 59,35 +0,80% 57,00 59,67 58,41 58,69 59,35 2.212 149.901.719
27/1/2022 55,64 58,88 +5,56% 55,40 58,88 57,45 58,53 58,88 2.515 201.675.476
26/1/2022 56,68 55,78 -1,93% 55,40 57,29 56,09 55,78 55,99 3.522 194.430.932
25/1/2022 57,70 56,88 -1,80% 55,84 58,00 56,41 56,78 56,88 3.369 237.360.297
24/1/2022 59,59 57,92 -2,98% 57,64 59,60 58,31 57,92 58,25 1.861 153.175.456
21/1/2022 60,00 59,70 -1,16% 58,98 60,73 60,16 59,11 59,70 1.637 185.659.747
20/1/2022 61,99 60,40 -2,53% 60,02 62,45 60,82 60,06 60,40 3.090 221.982.994
19/1/2022 62,31 61,97 -1,40% 61,52 62,92 62,01 61,65 61,97 2.363 187.295.107
18/1/2022 62,12 62,85 +1,37% 61,40 62,85 62,15 62,55 62,85 2.431 159.205.653
17/1/2022 62,36 62,00 -0,97% 61,83 62,55 62,18 62,00 62,30 1.779 104.801.210
14/1/2022 61,95 62,61 -0,13% 61,87 63,41 62,76 62,61 62,63 1.791 156.178.403
13/1/2022 61,89 62,69 +1,34% 61,51 62,69 62,19 62,60 62,69 1.964 186.481.817
12/1/2022 59,65 61,86 +3,43% 59,27 61,86 61,07 61,65 61,86 2.080 188.455.656
11/1/2022 59,18 59,81 +1,54% 57,96 60,45 59,48 59,28 59,81 1.625 160.520.705
10/1/2022 59,66 58,90 -0,24% 58,22 61,31 59,29 58,90 59,00 2.464 208.978.976
7/1/2022 59,80 59,04 -1,44% 58,87 60,32 59,30 59,04 59,29 1.253 103.632.867
6/1/2022 60,20 59,90 +0,91% 59,47 60,77 60,04 59,46 59,90 1.473 138.436.803
5/1/2022 60,99 59,36 -2,29% 59,26 61,35 60,52 59,36 60,10 2.080 154.712.160
4/1/2022 60,30 60,75 +2,27% 59,31 61,14 60,49 60,75 60,90 2.906 176.438.169
3/1/2022 60,48 59,40 -1,54% 59,04 60,79 59,73 59,40 59,41 3.995 178.802.329
23/12/2021 59,63 60,33 +1,34% 59,61 61,25 60,04 59,82 60,33 963 98.074.981
22/12/2021 60,12 59,53 -0,98% 58,75 60,18 59,32 59,20 59,53 745 92.471.476
21/12/2021 60,50 60,12 +0,94% 59,57 60,70 59,96 59,88 60,12 1.037 107.587.877
20/12/2021 61,34 59,56 -2,76% 59,55 61,34 60,16 59,56 59,86 1.136 120.046.670
17/12/2021 60,18 61,25 +1,24% 60,18 61,92 61,05 61,25 61,30 1.485 191.714.909
16/12/2021 59,00 60,50 +2,72% 58,52 60,50 59,59 60,10 60,50 1.637 155.445.941
15/12/2021 57,88 58,90 +2,26% 57,80 59,01 58,47 58,67 58,90 973 120.357.108
14/12/2021 58,99 57,60 -0,52% 57,60 59,45 58,43 57,60 57,65 1.177 127.737.473
13/12/2021 58,53 57,90 -1,41% 57,70 59,10 58,19 57,90 58,18 1.038 119.819.419
10/12/2021 57,91 58,73 +0,70% 57,83 59,17 58,43 58,38 58,73 901 112.610.061
9/12/2021 58,65 58,32 -0,73% 57,15 58,65 57,91 57,70 58,32 923 116.383.192
8/12/2021 58,60 58,75 +0,67% 58,01 59,16 58,59 58,38 58,75 798 101.680.725
7/12/2021 58,50 58,36 +0,45% 57,58 58,68 58,06 58,20 58,36 1.201 137.081.433
6/12/2021 57,48 58,10 +1,48% 57,10 59,16 58,16 57,80 58,10 1.954 169.601.022
3/12/2021 58,00 57,25 -2,27% 56,12 59,44 57,38 56,95 57,25 2.125 268.005.265
2/12/2021 58,75 58,58 +1,40% 55,61 59,11 57,07 57,84 58,58 2.578 250.826.405
1/12/2021 56,42 57,77 +2,43% 56,40 59,47 58,41 57,77 57,80 7.342 410.511.990
30/11/2021 55,97 56,40 +1,79% 54,49 57,46 55,57 56,40 56,72 4.073 286.558.531
29/11/2021 55,60 55,41 +1,67% 54,70 56,96 55,85 55,41 55,77 1.702 191.194.559
26/11/2021 54,50 54,50 -0,18% 52,27 56,23 55,22 54,50 54,70 1.720 201.902.959
25/11/2021 54,61 54,60 +0,18% 53,95 55,50 54,92 54,60 54,92 835 106.253.239
24/11/2021 53,06 54,50 +2,75% 52,82 54,94 54,10 54,30 54,50 992 127.026.030
23/11/2021 52,63 53,04 +1,41% 52,16 53,65 53,06 53,04 53,05 965 139.037.179
22/11/2021 53,55 52,30 -2,63% 52,11 54,78 52,66 52,30 52,63 969 106.369.431
19/11/2021 52,20 53,71 +2,89% 52,20 54,98 53,97 53,71 53,75 1.531 229.691.919
18/11/2021 52,70 52,20 -0,89% 51,87 52,86 52,30 51,93 52,20 782 74.428.729
17/11/2021 53,42 52,67 -0,81% 52,04 53,69 52,67 52,09 52,67 1.006 113.571.752
16/11/2021 51,50 53,10 +3,09% 51,50 53,36 52,70 53,10 53,18 1.490 170.010.329
12/11/2021 50,65 51,51 +0,76% 50,43 52,54 51,68 51,33 51,80 1.210 132.986.415
11/11/2021 49,08 51,12 +5,32% 49,06 51,44 50,55 50,77 51,12 1.318 192.334.522
10/11/2021 49,03 48,54 -0,65% 48,08 49,55 48,77 48,54 48,75 1.101 127.172.161
9/11/2021 49,62 48,86 -1,09% 48,53 50,00 49,11 48,86 49,34 1.119 113.719.634
8/11/2021 49,57 49,40 +0,41% 48,88 50,59 49,95 49,40 49,75 1.415 119.525.429
5/11/2021 49,30 49,20 -0,20% 48,37 50,12 49,42 49,20 49,27 1.274 137.018.938
4/11/2021 49,77 49,30 -1,14% 48,67 50,34 49,34 49,23 49,30 1.638 146.049.008
3/11/2021 49,22 49,87 +1,84% 48,92 49,98 49,52 49,70 49,87 2.995 211.420.972
1/11/2021 49,62 48,97 -0,04% 47,92 50,34 48,66 48,78 48,97 5.562 257.057.864
29/10/2021 48,60 48,99 0,00% 48,60 50,88 50,03 48,93 48,99 5.220 323.996.867
28/10/2021 48,58 48,99 +1,01% 48,40 49,44 48,97 48,98 48,99 1.162 146.563.916
27/10/2021 51,19 48,50 -4,43% 47,98 51,23 48,93 48,37 48,50 2.266 239.925.704
26/10/2021 51,80 50,75 -1,95% 50,30 52,06 51,09 50,50 50,75 1.225 151.246.137
25/10/2021 52,80 51,76 -1,05% 50,85 52,95 51,67 51,70 51,78 1.581 165.714.054
22/10/2021 49,24 52,31 +6,11% 49,22 53,99 52,65 52,31 52,48 3.902 540.401.249
21/10/2021 48,00 49,30 +1,65% 47,17 49,40 48,25 49,10 49,30 1.671 216.452.996
20/10/2021 49,33 48,50 -0,92% 48,01 49,48 48,69 48,50 48,73 1.170 127.747.328
19/10/2021 49,76 48,95 -1,63% 48,18 50,29 48,98 48,83 48,95 1.615 171.716.659
18/10/2021 50,86 49,76 -1,60% 49,47 50,88 49,85 49,76 49,96 1.239 119.469.425
15/10/2021 49,85 50,57 +1,91% 49,85 52,48 51,20 50,57 50,70 1.745 182.873.349
14/10/2021 51,55 49,62 -3,27% 49,28 51,55 49,83 49,62 49,64 1.655 168.947.887
13/10/2021 50,76 51,30 +2,29% 50,21 51,85 51,08 51,00 51,30 1.257 145.137.370
11/10/2021 49,90 50,15 +1,77% 48,88 51,07 50,23 50,15 50,48 1.280 151.494.470
8/10/2021 49,89 49,28 -0,42% 49,20 50,27 49,61 49,28 49,48 2.299 162.417.986
7/10/2021 50,80 49,49 -0,56% 48,70 50,90 49,39 49,33 49,49 3.353 192.981.320
6/10/2021 50,03 49,77 -1,11% 49,60 50,66 49,99 49,76 49,79 1.947 160.997.115
5/10/2021 51,80 50,33 -2,04% 50,23 52,08 50,68 50,30 50,33 2.955 245.800.355
4/10/2021 52,50 51,38 -1,87% 51,15 53,00 51,62 51,25 51,38 4.040 318.035.049
1/10/2021 54,53 52,36 -3,14% 52,11 54,53 52,54 52,35 52,37 9.695 549.292.156
30/9/2021 53,87 54,06 +0,39% 53,54 55,83 54,89 54,06 54,48 4.801 234.325.877
29/9/2021 53,92 53,85 +0,90% 53,46 54,62 54,02 53,79 53,85 702 97.011.076
28/9/2021 55,00 53,37 -2,73% 53,20 55,19 53,71 53,34 53,70 1.001 122.784.169
27/9/2021 55,74 54,87 -1,51% 54,45 55,74 54,87 54,87 55,20 1.178 121.318.876
24/9/2021 55,73 55,71 -0,50% 54,24 56,34 55,58 55,70 55,72 1.135 133.262.211
23/9/2021 53,88 55,99 +3,94% 53,50 56,18 55,10 55,70 55,99 1.239 135.502.830
22/9/2021 52,70 53,87 +3,54% 52,70 54,66 53,92 53,87 54,05 1.326 179.645.974
21/9/2021 51,71 52,03 +1,72% 50,55 52,40 51,41 52,00 52,03 1.633 167.380.985
20/9/2021 51,00 51,15 -2,85% 50,28 51,87 51,03 51,15 51,20 1.966 171.284.213
17/9/2021 55,00 52,65 -3,92% 52,51 55,16 53,23 52,65 52,69 2.847 313.553.597
16/9/2021 58,07 54,80 -5,35% 54,70 58,32 55,88 54,71 54,80 2.638 257.680.836
15/9/2021 59,97 57,90 -3,66% 57,65 59,98 58,33 57,90 58,00 1.797 210.770.751
14/9/2021 60,20 60,10 +0,57% 59,45 61,05 60,20 60,10 60,27 1.164 140.833.063
13/9/2021 61,29 59,76 -1,76% 59,23 61,47 59,88 59,76 59,92 2.028 227.821.579
10/9/2021 63,00 60,83 -2,55% 60,30 63,00 61,14 60,81 60,83 1.977 226.084.392

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.