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

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

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

Tempo Gráfico: 2 Anos

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

TAEE11 - TAESA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 32,91 33,13 +0,67% 32,72 33,19 33,04 33,10 33,14 4.833 3.493.032.800
20/1/2025 32,60 32,91 +0,83% 32,46 32,95 32,81 32,90 32,93 5.733 3.384.647.000
17/1/2025 32,30 32,64 +1,05% 32,30 32,94 32,65 32,60 32,65 5.060 4.204.396.700
16/1/2025 32,58 32,30 -0,92% 32,30 32,59 32,41 32,30 32,39 4.673 3.328.392.000
15/1/2025 32,42 32,60 +0,56% 32,30 32,80 32,50 32,60 32,62 9.109 7.677.759.700
14/1/2025 32,20 32,42 +0,68% 32,05 32,54 32,31 32,39 32,47 6.371 5.219.424.300
13/1/2025 32,74 32,20 -1,65% 32,13 32,74 32,32 32,20 32,26 8.359 7.072.720.900
10/1/2025 32,90 32,74 -0,70% 32,60 32,90 32,69 32,74 32,77 5.978 4.500.069.800
9/1/2025 33,00 32,97 -0,09% 32,87 33,09 32,98 32,95 32,97 3.316 2.209.478.700
8/1/2025 33,46 33,00 -1,37% 32,92 33,70 33,11 33,00 33,03 8.318 6.971.642.200
7/1/2025 32,68 33,46 +2,39% 32,68 34,00 33,37 33,42 33,51 16.272 14.736.228.300
6/1/2025 32,34 32,68 +1,46% 32,27 32,78 32,61 32,68 32,75 6.873 5.279.045.500
3/1/2025 33,00 32,21 -2,16% 32,21 33,00 32,40 32,21 32,29 11.022 7.649.809.900
2/1/2025 32,88 32,92 +0,18% 32,59 33,04 32,79 32,89 32,93 12.112 8.941.119.200
30/12/2024 33,00 32,86 -0,03% 32,71 33,14 32,84 32,86 32,92 6.349 4.040.214.100
27/12/2024 33,18 32,87 +0,09% 32,87 33,31 33,09 32,87 32,88 7.959 5.906.344.600
26/12/2024 32,89 32,84 +0,77% 32,59 33,10 32,88 32,83 32,96 6.122 6.194.735.000
23/12/2024 33,62 32,59 -3,09% 32,52 33,70 32,91 32,57 32,62 7.750 8.872.729.400
20/12/2024 33,04 33,63 +1,79% 33,04 33,93 33,53 33,63 33,65 9.604 9.941.157.600
19/12/2024 32,98 33,04 +1,19% 32,76 33,19 32,98 33,01 33,04 9.988 9.099.802.700
18/12/2024 33,94 32,65 -3,80% 32,65 33,94 33,20 32,65 32,73 12.800 10.995.778.700
17/12/2024 33,64 33,94 +0,89% 33,64 34,12 33,90 33,91 33,96 10.588 9.906.409.900
16/12/2024 33,84 33,64 -0,24% 33,63 33,91 33,78 33,64 33,70 8.423 9.732.429.100
13/12/2024 34,05 33,72 -0,85% 33,72 34,16 33,91 33,72 33,87 6.638 5.930.771.200
12/12/2024 34,30 34,01 -0,87% 33,86 34,45 34,07 34,01 34,10 10.366 11.030.490.300
11/12/2024 34,15 34,31 +0,47% 34,02 34,72 34,33 34,26 34,31 10.465 9.284.901.300
10/12/2024 34,24 34,15 -0,26% 34,02 34,40 34,22 34,12 34,15 6.395 9.183.979.900
9/12/2024 34,14 34,24 +0,32% 33,70 34,24 34,03 34,10 34,24 8.115 10.810.996.900
6/12/2024 34,42 34,13 -0,84% 34,06 34,42 34,19 34,12 34,24 5.028 4.435.196.000
5/12/2024 34,16 34,42 +1,09% 34,16 34,52 34,40 34,34 34,44 6.557 5.336.565.100
4/12/2024 34,03 34,05 +0,06% 33,95 34,19 34,04 34,05 34,09 4.209 4.589.757.800
3/12/2024 34,28 34,03 -0,73% 34,02 34,50 34,16 34,02 34,16 5.872 4.707.116.800
2/12/2024 34,00 34,28 +0,56% 33,90 34,39 34,18 34,17 34,28 10.204 7.352.348.700
29/11/2024 33,59 34,09 +1,49% 33,48 34,09 33,74 34,00 34,09 9.564 10.119.301.800
28/11/2024 34,01 33,59 -1,23% 33,53 34,19 33,77 33,59 33,68 8.939 9.176.000.000
27/11/2024 34,44 34,01 -1,25% 33,94 34,65 34,16 34,00 34,11 7.491 5.613.959.500
26/11/2024 34,26 34,44 +0,53% 34,20 34,65 34,44 34,36 34,44 7.040 9.241.789.800
25/11/2024 34,34 34,26 -0,09% 34,11 35,00 34,32 34,26 34,28 5.801 6.637.801.900
22/11/2024 33,86 34,29 +1,30% 33,86 34,29 34,05 34,25 34,31 5.129 4.967.377.600
21/11/2024 34,23 33,85 -1,54% 33,82 34,30 33,97 33,85 34,01 6.703 6.803.839.800
19/11/2024 34,19 34,38 +0,88% 33,97 34,38 34,18 34,20 34,39 7.016 4.791.176.500
18/11/2024 33,61 34,08 +1,07% 33,61 34,30 34,04 33,94 34,08 8.046 5.609.660.900
14/11/2024 34,08 33,72 -1,11% 33,72 34,22 33,97 33,71 33,72 8.833 7.906.057.600
13/11/2024 34,11 34,10 -0,03% 33,90 34,21 34,09 34,09 34,10 8.375 7.234.891.500
12/11/2024 34,60 34,11 -3,45% 34,00 34,66 34,28 34,09 34,11 10.717 11.210.809.300
11/11/2024 35,00 35,33 +1,12% 34,98 35,33 35,20 35,29 35,33 9.886 7.058.875.000
8/11/2024 34,82 34,94 +0,32% 34,67 35,69 35,11 34,93 35,00 13.621 14.236.175.000
7/11/2024 34,83 34,83 +0,64% 34,76 35,69 35,15 34,82 34,96 9.946 9.948.013.000
6/11/2024 34,61 34,61 -0,20% 34,35 34,81 34,62 34,60 34,65 5.997 4.554.872.900
5/11/2024 34,90 34,68 -0,77% 34,63 35,07 34,72 34,68 34,74 6.831 5.464.818.000
4/11/2024 34,62 34,95 +0,95% 34,62 35,07 34,95 34,93 34,95 6.347 4.840.176.400
1/11/2024 35,00 34,62 -1,14% 34,62 35,06 34,79 34,61 34,73 7.012 5.058.299.500
31/10/2024 34,71 35,02 +0,69% 34,71 35,17 35,03 35,01 35,14 6.603 6.419.805.100
30/10/2024 34,50 34,78 +0,78% 34,49 34,81 34,72 34,77 34,80 3.848 3.560.075.900
29/10/2024 34,55 34,51 -0,03% 34,44 34,64 34,53 34,51 34,55 4.666 4.121.541.600
28/10/2024 34,53 34,52 +0,49% 34,35 34,53 34,47 34,50 34,52 3.824 3.139.602.000
25/10/2024 34,47 34,35 -0,29% 34,23 34,48 34,31 34,32 34,35 4.059 2.461.190.400
24/10/2024 34,37 34,45 +0,44% 34,21 34,45 34,32 34,39 34,45 5.041 4.028.835.300
23/10/2024 34,34 34,30 -0,15% 34,15 34,37 34,27 34,29 34,31 4.536 3.001.594.600
22/10/2024 34,59 34,35 -1,04% 34,23 34,60 34,35 34,35 34,38 5.497 4.343.074.100
21/10/2024 34,89 34,71 -0,54% 34,56 34,90 34,69 34,63 34,71 5.131 3.957.646.300
18/10/2024 34,87 34,90 +0,63% 34,53 34,97 34,71 34,80 34,90 6.368 5.311.014.600
17/10/2024 34,85 34,68 -0,94% 34,57 34,90 34,70 34,66 34,78 6.012 4.675.338.700
16/10/2024 34,80 35,01 +0,89% 34,73 35,34 35,05 35,01 35,03 11.689 23.502.755.300
15/10/2024 34,46 34,70 +0,73% 34,44 34,82 34,70 34,69 34,72 6.888 6.142.357.500
14/10/2024 34,18 34,45 +0,79% 34,18 34,54 34,38 34,43 34,47 7.382 4.557.266.200
11/10/2024 34,44 34,18 -0,73% 34,18 34,52 34,28 34,18 34,26 5.930 4.187.364.100
10/10/2024 34,25 34,43 +0,70% 34,25 34,74 34,50 34,43 34,50 8.410 8.921.024.800
9/10/2024 34,45 34,19 -0,75% 34,19 34,54 34,33 34,18 34,31 9.138 5.250.848.700
8/10/2024 34,60 34,45 -0,29% 34,30 34,63 34,48 34,45 34,54 7.408 5.536.090.200
7/10/2024 34,39 34,55 +0,85% 34,35 34,69 34,57 34,54 34,58 6.604 6.069.514.300
4/10/2024 34,23 34,26 +0,23% 34,11 34,34 34,23 34,24 34,27 5.729 5.861.153.300
3/10/2024 34,47 34,18 -0,84% 34,12 34,47 34,24 34,16 34,21 7.135 5.492.829.300
2/10/2024 34,37 34,47 +0,73% 34,36 34,69 34,56 34,46 34,53 4.832 3.445.615.300
1/10/2024 34,25 34,22 -0,06% 34,21 34,53 34,31 34,22 34,28 5.093 3.579.723.800
30/9/2024 34,22 34,24 +0,06% 34,10 34,36 34,26 34,23 34,25 5.326 4.147.382.900
26/9/2024 34,08 34,22 +0,41% 34,08 34,34 34,24 34,21 34,25 6.204 3.804.127.000
25/9/2024 34,23 34,08 -0,23% 34,08 34,42 34,24 34,08 34,15 4.702 3.651.570.900
24/9/2024 34,40 34,16 -0,41% 34,16 34,67 34,37 34,16 34,31 5.302 5.362.765.400
23/9/2024 34,29 34,30 +0,03% 34,05 34,39 34,23 34,26 34,31 6.621 3.923.374.600
20/9/2024 34,44 34,29 -0,29% 34,08 34,59 34,30 34,23 34,30 11.064 9.308.846.000
19/9/2024 34,55 34,39 -0,12% 34,39 34,74 34,56 34,39 34,40 9.817 7.230.102.400
18/9/2024 34,65 34,43 -0,63% 34,43 34,87 34,66 34,43 34,59 8.609 5.694.854.100
17/9/2024 35,00 34,65 -1,42% 34,61 35,20 34,73 34,65 34,80 9.718 9.201.853.000
16/9/2024 35,21 35,15 -0,03% 35,15 35,50 35,28 35,13 35,28 5.465 4.727.021.200
13/9/2024 35,11 35,16 +0,46% 35,11 35,46 35,28 35,16 35,25 4.917 4.175.073.800
12/9/2024 35,30 35,00 -0,85% 35,00 35,30 35,10 35,00 35,10 4.753 3.657.574.200
11/9/2024 35,61 35,30 -0,45% 35,21 35,81 35,34 35,30 35,31 8.465 5.308.260.500
10/9/2024 35,65 35,46 -0,59% 35,46 35,80 35,57 35,45 35,46 3.884 3.168.714.900
9/9/2024 35,82 35,67 -0,42% 35,67 36,00 35,78 35,66 35,67 6.062 4.120.383.200
6/9/2024 35,89 35,82 -0,06% 35,60 36,10 35,75 35,72 35,82 5.728 5.674.355.300
5/9/2024 36,30 35,84 -1,19% 35,82 36,50 35,94 35,84 35,95 5.338 4.760.108.900
4/9/2024 35,71 36,27 +1,57% 35,71 36,27 36,15 36,16 36,27 5.927 4.946.924.200
3/9/2024 35,45 35,71 +0,79% 35,36 35,86 35,71 35,65 35,74 5.612 4.821.682.400
2/9/2024 35,19 35,43 -0,06% 35,19 35,60 35,43 35,43 35,47 5.726 4.453.694.200
30/8/2024 35,11 35,45 +0,91% 34,90 36,10 35,43 35,43 35,46 6.637 7.622.706.200
29/8/2024 35,22 35,13 -0,26% 34,84 35,26 35,07 35,12 35,13 5.990 4.722.162.800
28/8/2024 34,89 35,22 +1,38% 34,60 35,27 35,03 35,17 35,23 5.920 3.556.600.100
27/8/2024 35,39 34,74 -1,89% 34,60 35,40 34,83 34,73 34,76 10.561 8.805.399.200
26/8/2024 35,75 35,41 -0,95% 35,36 35,81 35,51 35,40 35,46 9.922 9.534.651.100
23/8/2024 35,87 35,75 -0,33% 35,71 36,05 35,82 35,75 35,78 9.613 6.882.720.000
22/8/2024 35,67 35,87 +0,42% 35,59 35,92 35,77 35,83 35,87 5.608 4.700.149.200
21/8/2024 35,60 35,72 +0,34% 35,52 35,77 35,69 35,72 35,74 5.930 5.168.366.200
20/8/2024 35,31 35,60 +0,59% 35,25 35,65 35,48 35,60 35,62 9.228 6.142.844.800
19/8/2024 34,79 35,39 +1,90% 34,61 35,43 35,12 35,39 35,40 8.628 6.515.226.900
16/8/2024 34,87 34,73 -2,06% 34,56 34,98 34,69 34,70 34,73 8.687 6.323.647.900
15/8/2024 35,43 35,46 +0,08% 35,30 35,81 35,53 35,45 35,48 9.284 7.046.767.500
14/8/2024 35,49 35,43 +0,14% 35,40 35,91 35,58 35,43 35,47 145 7.298.545.000
13/8/2024 35,56 35,38 0,00% 35,22 35,95 35,46 35,38 35,43 9.611 7.193.196.000
12/8/2024 35,40 35,38 -0,03% 35,18 35,55 35,36 35,37 35,38 6.265 8.499.491.200
9/8/2024 35,16 35,39 +0,63% 35,10 35,39 35,26 35,36 35,40 7.823 5.221.618.500
8/8/2024 35,05 35,17 +0,34% 35,05 35,34 35,16 35,12 35,17 4.047 2.760.997.500
7/8/2024 34,69 35,05 +1,04% 34,68 35,44 35,17 35,03 35,08 7.416 7.156.270.200
6/8/2024 34,62 34,69 +0,55% 34,51 34,90 34,74 34,68 34,70 5.595 4.048.849.000
5/8/2024 34,41 34,50 -0,52% 34,05 34,62 34,47 34,50 34,56 9.061 6.353.826.600
2/8/2024 34,12 34,68 +1,64% 34,12 34,88 34,59 34,60 34,69 8.685 7.980.080.700
1/8/2024 33,84 34,12 +0,98% 33,82 34,28 34,11 34,08 34,12 7.802 5.994.967.800
31/7/2024 34,00 33,79 -0,24% 33,73 34,08 33,84 33,77 33,83 7.919 6.438.430.400
30/7/2024 33,86 33,87 +0,09% 33,74 33,96 33,83 33,87 33,88 4.652 3.860.558.000
29/7/2024 33,87 33,84 -0,03% 33,76 33,94 33,84 33,84 33,85 3.966 2.640.684.100
26/7/2024 33,82 33,85 +0,42% 33,71 33,92 33,84 33,84 33,88 4.045 2.444.535.000
25/7/2024 33,90 33,71 -0,27% 33,71 34,00 33,81 33,70 33,78 6.319 4.030.105.900
24/7/2024 33,99 33,80 -0,15% 33,75 34,00 33,85 33,79 33,85 6.916 4.461.528.100
23/7/2024 34,08 33,85 -0,67% 33,85 34,23 33,98 33,85 33,92 8.440 5.339.309.900
22/7/2024 34,09 34,08 +0,53% 33,95 34,30 34,12 34,06 34,10 7.524 5.490.750.700
19/7/2024 34,59 33,90 -1,40% 33,90 34,72 34,19 34,66 33,93 9.211 10.505.024.400
18/7/2024 35,15 34,38 -2,05% 34,38 35,26 34,72 34,38 34,39 8.683 6.311.580.000
17/7/2024 35,31 35,10 -0,09% 35,07 35,31 35,17 35,10 35,17 4.464 2.563.036.200
16/7/2024 35,12 35,13 +0,03% 35,09 35,31 35,19 35,13 35,26 4.435 3.354.482.700
15/7/2024 35,33 35,12 -0,43% 35,01 35,35 35,10 35,26 35,11 4.799 3.982.839.700
12/7/2024 35,20 35,27 +0,20% 35,06 35,38 35,19 35,22 35,28 4.039 3.772.699.700
11/7/2024 34,95 35,20 +0,89% 34,90 35,29 35,16 35,18 35,21 5.641 4.588.573.300
10/7/2024 34,77 34,89 +0,58% 34,71 34,99 34,87 34,89 34,90 5.996 3.731.312.800
9/7/2024 34,50 34,69 +0,55% 34,45 34,78 34,68 34,69 34,73 3.954 2.733.543.900
8/7/2024 34,80 34,50 -0,66% 34,50 35,10 34,65 34,50 34,60 6.198 5.559.373.000
5/7/2024 34,61 34,73 +0,38% 34,48 34,82 34,62 34,73 34,76 4.925 5.930.641.900
4/7/2024 34,57 34,60 +0,09% 34,51 34,80 34,66 34,57 34,60 3.058 2.545.862.200
3/7/2024 34,47 34,57 +0,49% 34,47 34,73 34,60 34,56 34,57 4.702 3.843.308.100
2/7/2024 34,37 34,40 +0,09% 34,30 34,63 34,43 34,40 34,45 4.616 4.599.520.500
1/7/2024 34,23 34,37 +0,41% 34,11 34,42 34,31 34,37 34,39 5.366 4.243.038.900
28/6/2024 34,17 34,23 +0,20% 34,10 34,43 34,21 34,20 34,23 6.229 4.260.150.600
27/6/2024 33,76 34,16 +0,56% 33,76 34,20 34,03 34,15 34,17 4.038 4.084.551.000
26/6/2024 33,91 33,97 +0,32% 33,66 33,99 33,86 33,90 33,99 5.115 3.891.312.300
25/6/2024 33,84 33,86 +0,06% 33,72 33,93 33,84 33,85 33,87 4.336 2.649.635.000
24/6/2024 33,68 33,84 +0,71% 33,57 33,94 33,83 33,84 33,89 5.682 4.231.003.600
21/6/2024 33,55 33,60 +0,33% 33,37 33,91 33,71 33,60 33,75 2.574 16.186.043.300
20/6/2024 33,47 33,49 +0,39% 33,41 33,67 33,52 33,48 33,49 7.597 8.750.130.300
19/6/2024 33,30 33,36 +0,21% 33,10 33,43 33,23 33,34 33,40 4.264 5.875.376.600
18/6/2024 33,23 33,29 +0,18% 33,19 33,39 33,28 33,25 33,29 4.724 3.316.050.800
17/6/2024 33,36 33,23 -0,36% 33,23 33,47 33,31 33,22 33,30 5.608 3.921.206.600
14/6/2024 33,36 33,35 0,00% 33,30 33,51 33,37 33,35 33,43 5.284 5.120.938.700
13/6/2024 33,40 33,35 -0,21% 33,32 33,56 33,40 33,34 33,45 6.163 5.752.279.300
12/6/2024 33,79 33,42 -1,09% 33,41 34,01 33,53 33,41 33,43 9.508 7.218.920.000
11/6/2024 33,59 33,79 +0,78% 33,57 33,81 33,74 33,75 33,80 5.027 7.830.266.200
10/6/2024 33,76 33,53 -0,47% 33,50 33,82 33,63 33,64 33,58 7.129 8.299.023.800
7/6/2024 33,99 33,69 -0,91% 33,60 33,99 33,78 33,69 33,69 8.305 6.646.556.100
6/6/2024 34,07 34,00 +0,15% 33,92 34,33 34,08 34,25 34,05 8.677 6.191.410.700
5/6/2024 34,34 33,95 -1,14% 33,83 34,47 34,05 33,95 34,00 9.472 8.822.373.300
4/6/2024 34,30 34,34 +0,53% 34,16 34,43 34,27 34,25 34,34 5.596 3.835.212.500
3/6/2024 33,89 34,16 -0,35% 33,25 34,48 33,86 34,16 34,31 6.629 34.891.446.000
31/5/2024 34,60 34,28 -0,81% 34,28 34,69 34,43 34,28 34,38 6.530 4.971.750.800
29/5/2024 34,90 34,56 -0,92% 34,56 34,94 34,72 34,56 34,66 6.484 5.758.215.300
28/5/2024 35,18 34,88 -0,54% 34,88 35,35 35,08 34,87 34,97 4.212 3.749.041.400
27/5/2024 35,30 35,07 -0,65% 35,00 35,44 35,18 35,06 35,16 4.244 3.955.085.900
24/5/2024 35,08 35,30 +0,94% 35,02 35,62 35,41 35,29 35,37 5.076 5.641.641.100
23/5/2024 35,44 34,97 -1,38% 34,97 35,45 35,09 34,96 35,03 7.118 5.993.888.500
22/5/2024 35,69 35,46 -0,81% 35,44 35,73 35,56 35,45 35,53 6.756 7.622.464.900
21/5/2024 35,40 35,75 +0,99% 35,27 35,76 35,63 35,70 35,76 7.393 5.648.864.800
20/5/2024 34,90 35,40 +1,58% 34,76 35,40 35,13 35,25 35,40 5.334 5.683.733.500
17/5/2024 35,06 34,85 -0,43% 34,85 35,11 34,96 34,84 35,02 4.168 5.001.525.100
16/5/2024 35,09 35,00 -0,03% 35,00 35,25 35,09 34,99 35,00 7.589 11.106.492.700
15/5/2024 34,95 35,01 +0,03% 34,76 35,12 34,94 35,00 35,05 6.075 6.054.695.600
14/5/2024 34,64 35,00 0,00% 34,62 35,00 34,89 34,97 35,01 6.300 7.193.646.500
13/5/2024 34,79 35,00 +1,10% 34,71 35,02 34,90 34,88 35,00 5.317 4.553.091.000
10/5/2024 35,00 34,62 -0,55% 34,62 35,23 34,90 34,61 34,72 2.898 11.424.411.200
9/5/2024 35,61 34,81 -2,36% 34,61 35,62 34,90 34,81 34,85 4.740 15.826.157.700
8/5/2024 35,38 35,65 +0,88% 35,37 35,69 35,59 35,64 35,67 5.867 7.868.239.400
7/5/2024 35,69 35,34 -0,62% 35,34 35,74 35,50 35,34 35,45 7.121 7.644.936.100
6/5/2024 34,96 35,56 -2,71% 34,52 35,78 35,27 35,56 35,59 3.614 17.727.037.700
3/5/2024 36,40 36,55 +0,91% 36,31 36,92 36,63 36,55 36,68 9.044 21.877.930.300
2/5/2024 35,40 36,22 +2,84% 35,38 36,25 35,95 36,20 36,24 7.042 19.116.800.900
30/4/2024 35,50 35,22 +0,06% 35,15 35,50 35,23 35,21 35,22 9.946 14.709.420.500
29/4/2024 35,36 35,20 -0,14% 35,04 35,41 35,15 35,19 35,21 7.269 7.718.258.500
26/4/2024 35,22 35,25 +0,57% 35,22 35,67 35,43 35,23 35,37 5.104 6.605.208.300
25/4/2024 35,36 35,05 -0,88% 35,05 35,57 35,24 35,04 35,21 9.507 10.792.421.100
24/4/2024 35,48 35,36 -0,34% 35,25 35,63 35,37 35,36 35,46 7.501 9.490.618.100
23/4/2024 35,70 35,48 -0,89% 35,23 35,83 35,51 35,47 35,57 8.105 9.118.078.400
22/4/2024 35,70 35,80 +0,25% 35,51 35,82 35,70 35,73 35,81 6.222 5.219.304.500
19/4/2024 35,68 35,71 +0,28% 35,54 35,85 35,69 35,56 35,72 6.847 6.460.878.200
18/4/2024 35,70 35,61 -0,25% 35,61 35,92 35,74 35,61 35,68 7.898 7.461.000.700
17/4/2024 35,82 35,70 -0,28% 35,70 36,20 35,85 35,70 35,76 9.819 8.438.455.200
16/4/2024 35,79 35,80 -0,06% 35,73 36,30 36,04 35,80 35,90 3.973 10.764.734.800
15/4/2024 35,84 35,82 +0,36% 35,61 35,94 35,75 35,82 35,83 668 6.889.078.100
12/4/2024 36,51 35,69 -2,49% 35,69 36,61 36,02 35,66 35,89 9.197 9.988.137.900
11/4/2024 36,41 36,60 +0,55% 36,25 36,64 36,51 36,54 36,61 9.996 10.269.139.500
10/4/2024 36,56 36,40 -0,44% 36,27 36,68 36,41 36,37 36,41 9.338 8.882.645.600
9/4/2024 36,25 36,56 +0,99% 36,25 36,72 36,54 36,56 36,60 8.944 6.809.015.500
8/4/2024 36,10 36,20 -0,03% 36,05 36,36 36,21 36,19 36,22 6.828 9.949.673.400
5/4/2024 36,37 36,21 -0,44% 36,08 36,43 36,21 36,21 36,25 5.728 6.423.703.200
4/4/2024 36,42 36,37 -0,14% 36,32 36,69 36,47 36,37 36,39 6.216 4.773.760.500
3/4/2024 36,14 36,42 +0,75% 36,05 36,49 36,30 36,38 36,43 8.478 5.316.555.300
2/4/2024 36,34 36,15 -0,52% 36,01 36,40 36,19 36,14 36,21 6.083 6.420.899.500
1/4/2024 36,31 36,34 +0,08% 36,11 36,59 36,37 36,32 36,36 8.681 7.531.559.700
28/3/2024 36,04 36,31 +0,72% 35,91 36,47 36,29 36,29 36,32 8.956 8.283.610.600
27/3/2024 36,00 36,05 +0,36% 35,90 36,22 36,08 36,04 36,10 5.964 3.541.847.400
26/3/2024 35,86 35,92 +0,28% 35,78 36,03 35,93 35,92 35,96 4.927 3.090.004.400
25/3/2024 36,01 35,82 -0,53% 35,82 36,22 35,96 35,82 35,85 5.790 4.156.084.500
22/3/2024 36,06 36,01 -0,17% 35,91 36,15 36,04 36,00 36,05 6.519 4.539.226.800
21/3/2024 35,95 36,07 +0,33% 35,70 36,27 36,00 36,07 36,12 7.134 4.650.990.800
20/3/2024 35,70 35,95 +0,67% 35,49 35,95 35,75 35,91 35,95 7.520 5.297.804.600
19/3/2024 35,38 35,71 +1,16% 35,30 35,71 35,54 35,71 35,72 4.564 3.264.294.600
18/3/2024 35,35 35,30 -0,08% 35,16 35,62 35,37 35,30 35,38 6.770 7.326.393.200
15/3/2024 35,45 35,33 -0,25% 35,26 35,62 35,35 35,32 35,34 7.226 13.498.160.000
14/3/2024 35,42 35,42 -0,03% 35,30 35,55 35,41 35,36 35,43 7.205 4.934.109.900
13/3/2024 35,38 35,43 +0,14% 35,16 35,49 35,38 35,42 35,43 5.595 3.428.327.100
12/3/2024 35,49 35,38 +0,08% 35,24 35,49 35,36 35,34 35,38 5.803 3.354.579.100
11/3/2024 35,38 35,35 -0,08% 35,25 35,49 35,38 35,32 35,38 6.416 4.020.073.500
8/3/2024 35,40 35,38 -0,06% 35,35 35,82 35,55 0,00 0,00 7.569 5.251.231.800
7/3/2024 34,93 35,40 +2,22% 34,85 35,60 35,31 35,40 35,43 9.577 7.507.343.100
6/3/2024 34,80 34,63 -0,46% 34,57 35,04 34,78 34,60 34,64 5.837 5.896.483.700
5/3/2024 34,79 34,79 0,00% 34,71 35,05 34,85 34,79 34,80 5.550 4.544.256.500
4/3/2024 35,00 34,79 -0,60% 34,75 35,11 34,86 34,78 34,82 6.150 4.234.605.100
1/3/2024 35,39 35,00 -1,13% 34,99 35,45 35,16 35,00 35,05 8.208 7.168.836.500
29/2/2024 35,02 35,40 +1,09% 34,92 35,46 35,32 35,39 35,40 6.532 6.015.019.400
28/2/2024 35,20 35,02 -0,93% 34,91 35,32 35,04 35,01 35,02 6.394 5.245.155.900
27/2/2024 35,14 35,35 +0,83% 35,09 35,49 35,29 35,34 35,45 5.576 4.324.423.100
26/2/2024 35,20 35,06 -0,40% 34,91 35,32 35,08 35,05 35,18 6.332 5.442.309.300
23/2/2024 35,31 35,20 -0,31% 34,97 35,47 35,18 0,00 0,00 9.322 7.208.860.500
22/2/2024 34,90 35,31 +1,17% 34,85 35,44 35,22 35,31 35,32 6.327 5.908.531.600
21/2/2024 35,40 34,90 -1,50% 34,42 35,52 34,81 34,90 34,92 3.400 13.822.124.000
20/2/2024 35,25 35,43 +0,08% 35,05 35,56 35,31 35,40 35,45 8.229 7.334.942.400
19/2/2024 35,65 35,40 -0,70% 35,36 35,72 35,49 35,39 35,45 8.263 7.063.250.600
16/2/2024 35,90 35,65 -0,70% 35,55 36,05 35,66 35,65 35,76 7.439 6.265.389.800
15/2/2024 35,71 35,90 +0,56% 35,71 36,16 35,99 35,90 35,98 7.686 5.863.695.800
14/2/2024 36,00 35,70 -1,05% 35,51 36,06 35,70 35,70 35,75 5.400 4.923.194.600
9/2/2024 36,00 36,08 +0,06% 35,82 36,22 35,98 0,00 0,00 9.059 6.935.987.700
8/2/2024 36,81 36,06 -2,04% 36,04 36,81 36,21 36,04 36,06 6.471 6.033.490.700
7/2/2024 36,63 36,81 +0,49% 36,50 37,09 36,89 36,81 36,84 5.536 4.483.696.300
6/2/2024 36,29 36,63 +0,94% 36,17 36,64 36,48 36,62 36,64 5.930 5.434.150.700
5/2/2024 36,53 36,29 -0,66% 36,14 36,53 36,28 36,29 36,30 7.223 6.678.889.500
2/2/2024 37,00 36,53 -1,32% 36,52 37,10 36,63 36,53 36,60 7.446 5.970.892.100
1/2/2024 36,89 37,02 +0,35% 36,53 37,02 36,77 36,92 37,03 8.243 5.796.165.900
31/1/2024 36,44 36,89 +1,26% 36,44 37,24 36,95 36,86 36,90 5.043 4.145.751.500
30/1/2024 36,77 36,43 -0,92% 36,43 36,90 36,59 36,43 36,46 4.821 3.467.976.900
29/1/2024 36,85 36,77 -0,35% 36,70 37,04 36,81 36,76 36,90 5.148 4.143.169.500
26/1/2024 36,79 36,90 +0,30% 36,77 36,98 36,88 36,80 36,92 5.185 3.050.892.500
25/1/2024 36,92 36,79 -0,35% 36,70 36,98 36,82 36,78 36,90 6.081 3.758.056.100
24/1/2024 37,14 36,92 -0,49% 36,86 37,30 37,02 36,91 37,00 5.983 3.770.128.200
23/1/2024 36,91 37,10 +0,49% 36,81 37,18 37,02 37,10 37,11 5.733 3.584.118.600
22/1/2024 37,40 36,92 -1,15% 36,67 37,53 37,01 36,90 36,95 6.330 5.023.181.900
19/1/2024 37,27 37,35 +0,35% 37,17 37,54 37,35 37,34 37,42 5.516 5.174.542.800
18/1/2024 37,63 37,22 -1,09% 37,21 37,67 37,32 37,21 37,32 6.938 8.277.805.000
17/1/2024 37,65 37,63 -0,05% 37,44 37,66 37,55 37,60 37,64 5.307 4.205.132.800
16/1/2024 37,76 37,65 -0,53% 37,42 37,83 37,62 37,63 37,65 7.754 5.492.404.100
15/1/2024 37,58 37,85 +0,72% 37,44 37,85 37,68 37,84 37,85 4.519 3.516.164.800
12/1/2024 37,33 37,58 +0,35% 37,25 37,70 37,50 37,55 37,58 4.963 3.824.787.500
11/1/2024 37,58 37,45 -0,72% 36,90 37,70 37,19 37,45 37,46 582 9.375.649.100
10/1/2024 37,84 37,72 -0,32% 37,42 37,89 37,60 37,66 37,73 5.571 5.062.152.400
9/1/2024 37,37 37,84 +1,18% 37,21 37,84 37,59 37,76 37,84 4.623 3.650.474.200
8/1/2024 37,60 37,40 -0,53% 37,33 37,60 37,42 37,40 37,41 4.930 3.437.037.200
5/1/2024 37,35 37,60 +0,53% 37,19 37,82 37,55 37,55 37,61 5.873 3.977.498.700
4/1/2024 37,59 37,40 -2,53% 37,13 37,60 37,31 37,40 37,42 7.369 5.465.582.700
3/1/2024 38,16 38,37 +0,63% 38,13 38,59 38,39 38,37 38,39 7.511 9.953.160.300
2/1/2024 38,55 38,13 -0,65% 38,02 38,62 38,24 38,12 38,17 1.042 7.655.603.400
28/12/2023 38,00 38,38 +1,64% 37,90 38,46 38,27 38,30 38,38 8.200 6.657.036.800
27/12/2023 37,70 37,76 +0,16% 37,49 37,93 37,75 37,75 37,78 3.682 2.454.665.600
26/12/2023 37,62 37,70 +0,21% 37,35 37,72 37,59 37,59 37,70 4.964 4.269.208.900
22/12/2023 37,35 37,62 +0,72% 37,31 37,77 37,60 37,61 37,65 6.076 4.172.909.700
21/12/2023 37,32 37,35 +0,08% 37,17 37,41 37,31 37,33 37,36 5.374 3.637.901.800
20/12/2023 37,42 37,32 -0,29% 37,17 37,55 37,31 37,30 37,32 4.704 6.223.098.500
19/12/2023 37,00 37,43 +1,16% 37,00 37,43 37,31 37,43 37,44 6.261 5.674.602.800
18/12/2023 37,21 37,00 -0,56% 36,84 37,34 37,03 36,99 37,01 7.499 5.410.548.300
15/12/2023 36,95 37,21 +0,70% 36,68 37,21 36,99 37,01 37,21 55 13.189.899.600
14/12/2023 36,77 36,95 +0,54% 36,77 37,14 37,00 36,93 37,04 8.755 6.418.954.200
13/12/2023 35,90 36,75 +2,40% 35,90 36,79 36,41 36,68 36,75 7.621 5.621.741.400
12/12/2023 35,82 35,89 +0,22% 35,76 36,02 35,90 35,88 35,95 4.642 3.001.097.600
11/12/2023 36,10 35,81 -0,80% 35,72 36,12 35,86 35,81 35,91 5.569 4.372.165.300
8/12/2023 35,97 36,10 +0,36% 35,75 36,16 35,99 36,09 36,14 5.739 3.927.038.800
7/12/2023 36,31 35,97 -0,94% 35,92 36,42 36,05 35,96 36,03 5.534 4.876.803.000
6/12/2023 36,54 36,31 -0,63% 36,28 36,69 36,44 36,31 36,39 4.990 3.531.189.100
5/12/2023 36,42 36,54 +0,33% 36,00 36,54 36,41 36,47 36,55 6.886 8.942.943.800
4/12/2023 36,49 36,42 -0,19% 36,33 36,58 36,43 36,38 36,43 5.449 3.755.869.100
1/12/2023 36,41 36,49 +0,08% 36,30 36,68 36,51 36,48 36,55 6.930 5.070.993.100
30/11/2023 36,45 36,46 +0,16% 36,10 36,60 36,33 36,40 36,50 8.777 6.241.865.700
29/11/2023 36,63 36,40 -0,33% 36,40 36,77 36,55 36,40 36,42 6.102 4.650.401.500
28/11/2023 36,73 36,52 -0,54% 36,34 36,89 36,61 36,52 36,53 6.982 4.982.558.900
27/11/2023 36,65 36,72 +0,19% 36,56 36,88 36,69 36,66 36,73 6.527 5.011.578.000
24/11/2023 36,83 36,65 -0,49% 36,53 36,83 36,66 36,61 36,66 7.637 7.744.199.900
23/11/2023 36,56 36,83 +0,74% 36,43 36,83 36,62 36,67 36,83 4.561 3.521.572.500
22/11/2023 36,32 36,56 +0,86% 36,25 36,85 36,60 36,52 36,60 9.523 8.509.969.400
21/11/2023 36,21 36,25 -0,17% 36,20 36,57 36,31 36,25 36,33 6.109 6.587.412.900
20/11/2023 36,13 36,31 +0,53% 35,82 36,38 36,20 36,30 36,34 7.649 6.251.632.400
17/11/2023 36,25 36,12 -0,39% 35,90 36,49 36,12 36,12 36,22 8.758 13.450.096.200
16/11/2023 36,29 36,26 -0,08% 36,07 36,50 36,21 36,26 36,27 1.304 9.883.331.100
14/11/2023 35,66 36,29 0,00% 35,53 36,52 36,14 36,27 36,50 5.354 13.710.048.200
13/11/2023 36,05 36,29 +0,67% 35,99 36,31 36,20 36,23 36,30 838 7.575.990.800
10/11/2023 35,66 36,05 +1,09% 35,52 36,27 35,89 36,03 36,07 2.236 16.797.358.100
9/11/2023 35,72 35,66 -0,17% 35,43 35,99 35,70 35,64 35,66 9.705 6.972.827.000
8/11/2023 35,65 35,72 -0,03% 35,65 36,00 35,78 35,71 35,78 6.256 4.069.795.800
7/11/2023 35,14 35,73 +1,68% 35,04 35,98 35,69 35,73 35,74 540 7.489.072.400
6/11/2023 34,85 35,14 +1,18% 34,85 35,25 35,09 35,10 35,14 8.224 5.314.874.800
3/11/2023 34,25 34,73 +2,18% 34,25 34,89 34,69 34,72 34,75 3.793 8.504.822.300
1/11/2023 33,84 33,99 +0,59% 33,68 34,14 33,91 33,98 34,04 8.807 5.157.497.400
31/10/2023 33,86 33,79 +0,12% 33,65 33,96 33,81 33,78 33,84 8.353 5.097.581.000
30/10/2023 34,02 33,75 -0,62% 33,55 34,12 33,73 33,73 33,78 1.678 9.617.729.400
27/10/2023 34,43 33,96 -1,02% 33,80 34,61 34,09 33,90 33,98 732 6.670.760.500
26/10/2023 33,83 34,31 +1,48% 33,81 34,49 34,28 34,31 34,36 972 7.278.251.900
25/10/2023 33,92 33,81 -0,24% 33,77 34,10 33,87 33,80 33,89 5.201 3.466.479.600
24/10/2023 34,10 33,89 0,00% 33,78 34,10 33,91 33,89 33,92 5.319 3.171.635.300
23/10/2023 33,62 33,89 +0,39% 33,58 34,09 33,93 33,88 33,90 7.716 4.845.548.800
20/10/2023 33,72 33,76 -0,03% 33,57 34,05 33,77 33,70 33,78 6.680 4.757.564.800
19/10/2023 33,61 33,77 +0,51% 33,54 34,22 33,97 33,76 33,81 8.687 6.854.976.300
18/10/2023 33,46 33,60 +0,42% 33,24 33,86 33,58 33,59 33,60 3.130 26.176.684.800
17/10/2023 33,77 33,46 -0,95% 33,42 33,93 33,63 33,45 33,51 803 6.862.474.900
16/10/2023 33,61 33,78 +0,84% 33,54 33,97 33,75 33,77 33,81 6.211 3.859.705.200
13/10/2023 34,00 33,50 -1,53% 33,49 34,02 33,63 33,49 33,50 2.585 9.131.817.600
11/10/2023 34,17 34,02 -0,41% 33,77 34,31 33,91 33,99 34,02 9.497 6.894.331.900
10/10/2023 34,00 34,16 +0,56% 33,92 34,32 34,17 34,16 34,17 7.415 4.593.816.400
9/10/2023 34,10 33,97 -0,50% 33,68 34,12 33,86 33,96 33,98 1.559 8.682.636.100
6/10/2023 34,16 34,14 -0,29% 33,81 34,27 34,07 34,13 34,17 7.459 6.063.933.900
5/10/2023 34,32 34,24 -0,03% 34,05 34,58 34,25 34,23 34,24 5.535 3.627.099.800
4/10/2023 34,01 34,25 +1,24% 33,89 34,45 34,20 34,24 34,27 8.081 5.734.572.200
3/10/2023 34,50 33,83 -1,94% 33,82 34,62 34,05 33,83 33,84 3.727 8.772.205.200
2/10/2023 34,63 34,50 -0,17% 34,33 34,64 34,49 34,50 34,56 5.050 3.593.801.900
29/9/2023 34,58 34,56 +0,03% 34,46 34,86 34,59 34,56 34,57 7.534 4.781.898.600
28/9/2023 34,50 34,55 +0,47% 34,32 34,60 34,48 34,54 34,57 8.652 6.867.510.200
27/9/2023 34,47 34,39 -0,23% 34,06 34,61 34,34 34,39 34,46 811 9.236.013.600
26/9/2023 34,73 34,47 -0,75% 34,37 34,82 34,49 34,45 34,47 9.092 6.347.628.600
25/9/2023 34,96 34,73 -0,57% 34,64 35,08 34,83 34,71 34,77 9.830 6.800.565.800
22/9/2023 35,03 34,93 -0,14% 34,83 35,04 34,95 34,93 34,94 4.695 3.055.043.400
21/9/2023 35,00 34,98 -0,31% 34,81 35,16 34,97 34,96 34,98 8.054 6.475.794.900
20/9/2023 35,07 35,09 +0,23% 35,05 35,36 35,20 35,08 35,10 6.511 7.486.655.400
19/9/2023 35,19 35,01 -0,40% 34,94 35,23 35,02 35,00 35,02 4.823 4.947.680.100
18/9/2023 35,31 35,15 -0,45% 34,86 35,36 35,06 35,10 35,15 8.162 6.986.449.100
15/9/2023 34,96 35,31 +1,12% 34,95 35,31 35,24 35,12 35,31 5.364 8.513.216.500
14/9/2023 34,90 34,92 +0,40% 34,75 35,10 34,95 34,92 34,95 6.261 8.706.363.700
13/9/2023 34,83 34,78 0,00% 34,65 34,96 34,88 34,78 34,83 7.793 7.303.951.900
12/9/2023 34,71 34,78 +0,23% 34,61 34,89 34,75 34,77 34,79 6.134 4.606.162.200
11/9/2023 34,30 34,70 +1,31% 34,19 34,81 34,60 34,69 34,81 8.590 8.508.225.400
8/9/2023 34,08 34,25 +0,74% 34,00 34,39 34,23 34,24 34,25 6.272 4.353.051.000
6/9/2023 34,40 34,00 -0,87% 34,00 34,60 34,13 34,00 34,02 991 7.947.469.200
5/9/2023 34,97 34,30 -1,61% 34,30 34,97 34,49 34,30 34,39 207 8.665.569.100
4/9/2023 35,07 34,86 -0,14% 34,80 35,13 34,97 34,86 34,87 5.385 3.669.199.400
1/9/2023 34,31 34,91 +2,08% 34,25 35,05 34,69 34,88 34,93 741 16.383.526.200
31/8/2023 34,82 34,20 -1,75% 34,20 34,83 34,38 34,20 34,22 9.193 8.579.205.800
30/8/2023 35,09 34,81 -0,37% 34,65 35,09 34,76 34,80 34,81 7.672 5.874.130.600
29/8/2023 34,82 34,94 +0,60% 34,78 35,10 34,92 34,91 34,94 7.500 6.447.875.800
28/8/2023 34,79 34,73 -0,12% 34,43 34,83 34,62 34,71 34,75 8.289 5.539.556.600
25/8/2023 34,95 34,77 -0,37% 34,77 34,99 34,88 34,76 34,79 6.373 5.167.219.500
24/8/2023 34,90 34,90 +0,95% 34,60 34,90 34,76 34,90 34,92 6.038 5.173.500.400
23/8/2023 34,55 34,57 +0,20% 34,39 34,62 34,51 34,56 34,58 8.768 5.756.351.400
22/8/2023 34,54 34,50 +0,15% 34,36 34,59 34,46 34,50 34,58 7.377 5.347.406.700
21/8/2023 34,75 34,45 -0,78% 34,40 34,85 34,47 34,44 34,45 9.536 10.388.061.000
18/8/2023 34,55 34,72 +0,64% 34,55 35,09 34,85 34,71 34,76 9.685 7.551.477.600
17/8/2023 34,51 34,50 +0,15% 34,36 34,62 34,50 34,50 34,56 7.754 5.312.710.800
16/8/2023 34,56 34,45 -0,14% 34,34 34,74 34,51 34,45 34,50 615 7.098.185.000
15/8/2023 34,88 34,50 -0,92% 34,50 35,03 34,66 34,50 34,59 8.184 5.794.893.800
14/8/2023 34,94 34,82 -0,03% 34,73 34,98 34,86 34,82 34,83 6.448 4.777.294.500
11/8/2023 34,98 34,83 -0,14% 34,60 35,17 34,80 34,81 34,83 5 7.018.830.400
10/8/2023 34,83 34,88 +0,55% 34,83 35,25 34,97 34,87 34,89 6.843 5.153.679.300
9/8/2023 35,36 34,69 -1,76% 34,69 35,45 34,93 34,69 34,78 5.259 11.905.264.700
8/8/2023 35,47 35,31 -2,86% 35,28 35,62 35,40 35,31 35,35 569 8.116.314.800
7/8/2023 36,72 36,35 -0,41% 36,35 36,86 36,49 36,35 36,37 1.342 13.796.744.000
4/8/2023 36,55 36,50 +0,22% 36,50 37,07 36,81 36,50 36,52 1.789 8.323.798.600
3/8/2023 36,50 36,42 +0,61% 36,36 36,72 36,55 36,41 36,42 1.671 10.856.074.400
2/8/2023 36,18 36,20 +0,19% 35,99 36,32 36,17 36,19 36,20 6.651 9.512.584.900
1/8/2023 36,15 36,13 +0,36% 35,95 36,23 36,09 36,11 36,13 7.666 5.751.505.200
31/7/2023 36,21 36,00 -0,53% 36,00 36,36 36,15 36,00 36,18 156 10.394.175.800
28/7/2023 36,37 36,19 +0,25% 36,17 36,40 36,25 36,19 36,23 3.793 2.898.029.000
27/7/2023 36,32 36,10 -0,61% 36,10 36,51 36,34 36,10 36,15 9.438 9.864.730.300
26/7/2023 36,25 36,32 +0,22% 36,10 36,52 36,28 36,32 36,34 8.804 6.126.113.100
25/7/2023 36,73 36,24 -1,39% 36,09 36,79 36,24 36,21 36,24 1.563 10.157.998.500
24/7/2023 36,60 36,75 +0,38% 36,57 36,98 36,76 36,68 36,76 8.709 6.777.709.000
21/7/2023 36,45 36,61 +0,63% 36,30 36,89 36,70 36,61 36,63 9.883 7.350.064.800
20/7/2023 36,30 36,38 +0,53% 36,04 36,38 36,20 36,36 36,38 7.451 4.864.471.900
19/7/2023 36,42 36,19 -0,47% 36,08 36,50 36,21 36,18 36,21 5.974 6.679.983.700
18/7/2023 36,56 36,36 -0,14% 36,17 36,58 36,38 36,35 36,38 5.393 3.949.442.800
17/7/2023 36,17 36,41 +0,66% 36,12 36,43 36,27 36,31 36,41 7.062 4.497.191.100
14/7/2023 36,24 36,17 -0,14% 36,06 36,43 36,17 36,17 36,25 7.024 4.787.378.400
13/7/2023 36,25 36,22 0,00% 36,19 36,43 36,30 36,22 36,23 7.737 5.377.473.500
12/7/2023 36,60 36,22 -0,71% 36,19 36,71 36,44 36,22 36,27 9.398 6.790.413.300
11/7/2023 36,87 36,48 -0,73% 36,06 36,87 36,40 36,47 36,48 1.271 7.306.586.700
10/7/2023 37,17 36,75 -1,13% 36,70 37,33 36,86 36,74 36,76 6.977 5.251.624.100
7/7/2023 37,15 37,17 +0,38% 37,02 37,48 37,28 37,17 37,22 7.664 6.518.210.000
6/7/2023 37,01 37,03 -0,24% 36,92 37,18 37,03 37,02 37,09 2.166 8.971.148.700
5/7/2023 37,30 37,12 -0,75% 37,01 37,43 37,15 37,11 37,15 1.580 9.410.446.200
4/7/2023 37,50 37,40 -0,29% 37,15 37,55 37,33 37,38 37,40 5.542 4.367.009.900
3/7/2023 37,90 37,51 -0,35% 37,31 37,97 37,63 37,50 37,52 9.882 15.320.246.900
30/6/2023 37,28 37,64 +1,26% 37,23 37,99 37,67 37,62 37,64 967 8.553.372.600
29/6/2023 37,30 37,17 -0,30% 36,92 37,31 37,07 37,16 37,18 836 9.165.616.500
28/6/2023 37,46 37,28 -0,48% 37,10 37,48 37,25 37,26 37,28 9.542 6.215.315.600
27/6/2023 37,84 37,46 -0,93% 37,12 38,10 37,38 37,46 37,48 9.253 6.798.220.200
26/6/2023 38,05 37,81 -0,63% 37,61 38,14 37,82 37,76 37,81 8.097 6.089.471.600
23/6/2023 37,82 38,05 +1,49% 37,56 38,34 38,08 38,05 38,08 9.697 8.861.509.400
22/6/2023 37,84 37,49 -0,95% 37,42 38,00 37,61 37,49 37,50 7.340 5.488.454.700
21/6/2023 37,92 37,85 +0,05% 37,70 38,04 37,81 37,83 37,85 8.460 6.486.045.500
20/6/2023 37,82 37,83 +0,05% 37,65 38,09 37,88 37,82 37,84 2.889 9.559.731.200
19/6/2023 37,40 37,81 +1,12% 37,39 38,19 37,90 37,80 37,81 8.394 8.008.789.300
16/6/2023 38,00 37,39 -1,63% 37,39 38,15 37,64 37,39 37,62 3.529 15.826.916.800
15/6/2023 38,11 38,01 -0,26% 37,94 38,24 38,05 38,00 38,08 7.543 5.148.698.200
14/6/2023 37,75 38,11 +1,22% 37,74 38,28 38,00 38,11 38,14 2.264 9.740.236.900
13/6/2023 38,18 37,65 -1,34% 37,46 38,30 37,67 37,62 37,66 5.963 12.169.547.800
12/6/2023 38,01 38,16 +0,39% 37,93 38,35 38,15 38,16 38,19 8.471 6.738.961.100
9/6/2023 37,57 38,01 +1,47% 37,51 38,05 37,89 38,01 38,02 8.963 6.763.403.000
7/6/2023 37,36 37,46 +0,27% 37,28 37,85 37,49 37,45 37,46 7.680 6.130.376.300
6/6/2023 36,65 37,36 +1,88% 36,63 37,50 37,15 37,35 37,42 2.786 9.429.559.200
5/6/2023 36,93 36,67 -0,70% 36,27 36,99 36,56 36,64 36,68 1.378 10.663.305.300
2/6/2023 37,10 36,93 -0,40% 36,68 37,38 36,99 36,91 36,94 1.910 11.465.199.300
1/6/2023 37,01 37,08 +0,43% 36,80 37,33 37,11 37,08 37,10 1.118 7.219.521.900
31/5/2023 37,40 36,92 -1,78% 36,92 37,53 37,08 36,92 37,20 9.106 16.296.364.000
30/5/2023 37,94 37,59 -0,71% 37,45 38,07 37,65 37,58 37,63 6.018 6.259.152.300
29/5/2023 37,50 37,86 +0,48% 37,44 38,18 37,79 37,85 37,87 5.022 4.399.877.600
26/5/2023 37,74 37,68 +0,16% 37,40 37,93 37,71 37,68 37,70 6.085 4.468.992.400
25/5/2023 37,55 37,62 +0,78% 37,35 37,79 37,62 37,62 37,64 7.897 5.870.523.800
24/5/2023 37,25 37,33 +0,21% 37,01 37,50 37,34 37,32 37,33 9.043 8.117.081.200
23/5/2023 37,10 37,25 +0,46% 37,10 37,32 37,20 37,17 37,26 9.514 7.733.180.300
22/5/2023 37,08 37,08 0,00% 37,01 37,62 37,25 37,07 37,09 9.570 8.010.277.500
19/5/2023 37,21 37,08 -0,22% 37,06 37,83 37,34 37,07 37,11 1.550 14.337.464.800
18/5/2023 37,09 37,16 +0,19% 37,01 37,50 37,23 37,16 37,21 7.839 5.388.682.300
17/5/2023 37,00 37,09 +0,19% 36,97 37,32 37,15 37,08 37,11 6.891 5.100.382.300
16/5/2023 37,01 37,02 -0,40% 36,84 37,38 37,04 36,98 37,03 7.323 5.941.101.700
15/5/2023 37,22 37,17 -0,05% 36,92 37,33 37,10 37,17 37,18 6.837 4.624.870.800
12/5/2023 37,01 37,19 +0,32% 36,74 37,42 37,17 37,19 37,22 1.120 8.325.711.600
11/5/2023 36,42 37,07 +1,42% 36,14 37,24 36,98 37,02 37,07 1.087 9.613.029.400
10/5/2023 35,99 36,55 +0,83% 35,90 36,68 36,44 36,54 36,59 9.303 8.864.287.600
9/5/2023 36,12 36,25 +0,58% 35,83 36,51 36,22 36,18 36,25 6.045 4.704.771.400
8/5/2023 36,00 36,04 +0,31% 35,79 36,17 36,04 36,02 36,07 6.829 5.731.519.600
5/5/2023 35,69 35,93 +0,67% 35,55 36,42 36,04 35,90 35,93 1.369 8.263.012.500
4/5/2023 35,46 35,69 -1,11% 34,37 36,10 35,16 35,65 35,70 1.917 25.878.825.600
3/5/2023 36,09 36,09 +0,03% 35,94 36,38 36,23 36,09 36,10 9.037 6.063.111.200
2/5/2023 36,26 36,08 -1,07% 35,67 36,31 35,90 36,05 36,08 255 7.569.628.600
28/4/2023 35,53 36,47 +3,26% 35,40 36,47 36,24 36,42 36,47 5.816 24.160.716.400
27/4/2023 35,13 35,32 +0,54% 35,13 35,58 35,33 35,30 35,32 7.763 6.147.460.100
26/4/2023 35,46 35,13 -0,90% 34,87 35,58 35,11 35,12 35,13 6.497 6.287.176.300
25/4/2023 35,44 35,45 +0,03% 35,14 35,74 35,50 35,45 35,47 1.372 8.354.056.100
24/4/2023 34,64 35,44 +2,28% 34,47 35,65 35,35 35,43 35,44 1.600 20.535.479.200
20/4/2023 34,84 34,65 -0,23% 34,49 34,94 34,68 34,65 34,70 7.072 5.338.073.900
19/4/2023 35,05 34,73 -1,08% 34,67 35,27 34,96 34,73 34,80 7.612 6.695.377.200
18/4/2023 35,46 35,11 -0,71% 34,86 35,57 35,03 35,08 35,11 9.636 8.297.553.300
17/4/2023 34,85 35,36 +1,61% 34,69 35,45 35,28 35,35 35,36 1.993 17.016.646.700
14/4/2023 34,95 34,80 -0,43% 34,43 34,97 34,71 34,80 34,82 7.924 6.616.998.200
13/4/2023 34,80 34,95 +0,72% 34,53 35,00 34,84 34,95 34,98 157 9.525.944.600
12/4/2023 34,00 34,70 +2,24% 33,96 34,88 34,54 34,70 34,75 6.932 14.409.112.600
11/4/2023 34,07 33,94 -0,03% 33,72 34,36 33,95 33,93 33,94 9.254 24.328.325.600
10/4/2023 34,99 33,95 -3,14% 33,28 35,03 33,96 33,94 33,95 6.777 32.992.401.500
6/4/2023 35,18 35,05 -0,37% 35,00 35,30 35,09 35,05 35,13 6.534 4.935.302.200
5/4/2023 35,26 35,18 0,00% 34,74 35,51 35,10 35,18 35,19 6.989 6.085.356.500
4/4/2023 35,00 35,18 +1,53% 34,60 35,29 35,00 35,17 35,23 9.253 13.360.946.000
3/4/2023 34,85 34,65 -0,52% 34,24 34,93 34,58 34,64 34,65 9.884 8.509.008.700
31/3/2023 34,98 34,83 -0,06% 34,70 35,10 34,87 34,82 34,83 8.294 7.212.470.700
30/3/2023 35,09 34,85 -0,20% 34,68 35,24 34,84 34,85 34,89 839 8.806.714.400
29/3/2023 35,23 34,92 -0,31% 34,54 35,23 34,83 34,92 34,93 9.182 7.776.087.500
28/3/2023 34,98 35,03 +0,17% 34,78 35,16 34,99 35,03 35,05 9.613 7.708.023.400
27/3/2023 35,14 34,97 -0,09% 34,92 35,37 35,03 34,97 35,00 6.676 6.493.233.100
24/3/2023 34,70 35,00 +1,45% 34,50 35,16 34,93 34,99 35,03 7.571 6.359.013.100
23/3/2023 34,81 34,50 -0,55% 34,19 35,01 34,52 34,50 34,53 8.127 7.007.248.400
22/3/2023 34,85 34,69 -0,46% 34,63 35,05 34,80 34,69 34,71 8.830 7.196.560.500
21/3/2023 35,56 34,85 -1,97% 34,78 35,69 34,99 34,84 34,85 9.672 13.842.165.400
20/3/2023 35,50 35,55 +0,20% 35,35 36,03 35,67 35,52 35,55 1.101 10.321.822.300
17/3/2023 35,68 35,48 -0,76% 35,25 35,90 35,57 35,47 35,48 369 12.335.981.900
16/3/2023 36,90 35,75 -4,03% 35,57 36,94 36,12 35,74 35,75 9.194 20.338.835.000
15/3/2023 36,63 37,25 +1,78% 36,49 37,50 37,21 37,24 37,25 2.451 10.366.938.200
14/3/2023 36,46 36,60 +0,69% 36,41 36,82 36,59 36,60 36,63 5.625 6.108.840.100
13/3/2023 35,95 36,35 +1,03% 35,91 36,82 36,45 36,35 36,39 8.659 7.648.458.000
10/3/2023 35,90 35,98 +0,22% 35,77 36,20 35,95 35,98 36,00 7.562 6.177.848.000
9/3/2023 36,14 35,90 -0,66% 35,86 36,43 36,06 35,90 36,04 6.823 6.941.093.300
8/3/2023 35,95 36,14 +0,53% 35,87 36,24 36,06 36,14 36,16 7.043 5.483.698.400
7/3/2023 35,94 35,95 +0,20% 35,71 36,17 35,89 35,94 35,96 9.769 7.458.264.100
6/3/2023 35,79 35,88 +0,67% 35,64 36,02 35,89 35,87 35,88 7.633 5.629.981.100
3/3/2023 35,60 35,64 +0,25% 35,36 35,95 35,73 35,64 35,66 7.434 5.449.609.000
2/3/2023 35,69 35,55 -0,22% 35,47 36,28 35,78 35,54 35,55 9.846 6.598.970.300
1/3/2023 35,60 35,63 +0,39% 35,48 35,80 35,64 35,63 35,64 9.872 6.478.270.700
28/2/2023 35,59 35,49 +0,20% 35,41 35,82 35,59 35,48 35,50 8.609 6.600.734.300
27/2/2023 35,41 35,42 +0,48% 35,22 35,54 35,38 35,34 35,42 6.491 4.461.326.500
24/2/2023 35,66 35,25 -1,12% 35,25 35,84 35,41 35,25 35,30 9.027 6.873.533.600
23/2/2023 35,68 35,65 -0,08% 35,56 35,96 35,75 35,65 35,67 6.608 4.445.638.600
22/2/2023 35,99 35,68 -0,67% 35,47 35,99 35,64 35,67 35,68 7.168 5.089.750.500
17/2/2023 35,90 35,92 +0,22% 35,90 36,33 36,08 35,91 35,93 8.244 6.023.693.200
16/2/2023 35,85 35,84 -0,11% 35,63 35,99 35,81 35,82 35,84 443 7.949.279.500
15/2/2023 35,98 35,88 -0,28% 35,73 36,14 35,93 35,88 35,95 9.439 7.174.360.400
14/2/2023 36,33 35,98 -0,74% 35,73 36,43 35,92 35,96 35,98 188 6.574.659.700
13/2/2023 36,00 36,25 +0,78% 35,91 36,54 36,31 36,25 36,26 7.318 6.062.753.700
10/2/2023 35,42 35,97 +1,12% 35,41 36,16 35,92 35,97 36,00 7.882 6.875.168.800
9/2/2023 36,05 35,57 -1,33% 35,41 36,20 35,67 35,56 35,57 8.625 6.588.780.500
8/2/2023 35,78 36,05 +1,29% 35,58 36,15 35,77 36,03 36,05 7.065 10.589.953.100
7/2/2023 36,17 35,59 -1,33% 35,51 36,30 35,68 35,58 35,59 9.982 6.957.113.300
6/2/2023 35,70 36,07 +1,09% 35,70 36,41 36,10 36,07 36,08 8.634 6.365.461.100
3/2/2023 36,17 35,68 -1,35% 35,66 36,31 35,85 35,68 35,70 8.665 6.586.857.500
2/2/2023 36,24 36,17 -0,08% 35,92 36,54 36,16 36,14 36,17 4 7.296.290.300
1/2/2023 37,07 36,20 -2,32% 36,12 37,28 36,40 36,19 36,20 7.322 12.314.204.800
31/1/2023 36,45 37,06 +1,70% 36,45 37,18 37,03 37,05 37,06 913 9.319.798.300
30/1/2023 36,56 36,44 +0,36% 36,32 36,70 36,48 36,39 36,44 8.523 6.735.585.300
27/1/2023 36,24 36,31 +0,69% 36,24 36,98 36,59 36,31 36,34 3.208 17.397.479.900
26/1/2023 35,80 36,06 +0,90% 35,80 36,38 36,15 36,05 36,06 424 10.207.458.800
25/1/2023 35,73 35,74 +0,06% 35,67 36,03 35,84 35,74 35,75 202 8.021.750.800
24/1/2023 35,34 35,72 +1,05% 35,33 35,83 35,65 35,70 35,74 9.370 8.035.311.300
23/1/2023 35,39 35,35 +0,11% 35,35 35,77 35,52 35,35 35,38 9.072 7.112.426.700

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.