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: 2 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.

TAEE11 - TAESA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 34,75 34,96 +0,46% 34,64 35,07 34,87 34,92 34,97 8.870 7.319.425.500
5/9/2025 34,53 34,80 +0,52% 34,46 34,94 34,76 34,80 34,82 5.251 4.645.056.300
4/9/2025 34,31 34,62 +0,99% 34,22 34,62 34,41 34,55 34,62 4.985 4.953.211.000
3/9/2025 34,30 34,28 -0,03% 34,18 34,40 34,25 34,22 34,28 4.110 3.595.915.800
2/9/2025 34,43 34,29 -0,84% 34,20 34,48 34,31 34,28 34,32 4.375 3.448.518.100
1/9/2025 34,88 34,58 -0,83% 34,33 35,10 34,52 34,50 34,58 3.659 3.643.865.000
29/8/2025 34,72 34,87 +0,40% 34,60 34,92 34,81 34,75 34,87 5.221 4.737.801.800
28/8/2025 34,50 34,73 +0,84% 34,48 34,85 34,71 34,69 34,73 7.681 7.350.961.200
27/8/2025 34,10 34,44 +0,73% 34,10 34,69 34,40 34,42 34,45 6.445 12.672.664.800
26/8/2025 33,97 34,19 +0,86% 33,90 34,31 34,18 34,17 34,19 3.834 5.147.202.300
25/8/2025 33,77 33,90 +0,41% 33,77 34,09 33,95 33,90 33,99 6.278 5.295.844.000
22/8/2025 33,42 33,76 +1,66% 33,15 33,80 33,46 33,76 33,77 5.156 9.089.883.800
21/8/2025 33,24 33,21 -0,09% 33,05 33,49 33,27 33,19 33,21 5.788 5.520.095.600
20/8/2025 33,11 33,24 +0,39% 32,97 33,26 33,21 33,17 33,24 3.541 8.072.130.900
19/8/2025 33,23 33,11 -3,33% 32,84 33,23 33,00 33,05 33,11 6.998 6.014.327.600
18/8/2025 33,99 34,25 +1,24% 33,99 34,41 34,25 34,24 34,25 6.702 6.522.727.400
15/8/2025 33,41 33,83 +1,50% 33,41 34,10 33,91 33,82 33,92 7.656 9.697.915.700
14/8/2025 33,59 33,33 +0,45% 33,30 34,00 33,59 33,33 33,40 7.554 28.146.654.900
13/8/2025 33,57 33,18 -1,16% 33,17 33,60 33,32 33,18 33,23 8.374 7.352.669.800
12/8/2025 33,43 33,57 +0,39% 33,41 34,37 34,05 33,56 33,61 8.559 10.820.009.400
11/8/2025 33,58 33,44 -0,42% 33,23 33,78 33,43 33,36 33,44 5.003 4.157.838.300
8/8/2025 33,75 33,58 -0,15% 33,46 33,89 33,68 33,57 33,70 6.299 4.983.497.100
7/8/2025 33,45 33,63 +0,66% 33,38 33,75 33,59 33,63 33,65 6.238 4.381.790.900
6/8/2025 33,32 33,41 +0,27% 33,21 33,56 33,41 33,41 33,43 6.345 6.607.965.500
5/8/2025 33,34 33,32 -0,33% 33,29 33,76 33,46 33,29 33,39 4.826 4.509.851.100
4/8/2025 33,51 33,43 -0,03% 33,10 33,62 33,31 33,40 33,43 5.818 5.067.474.400
1/8/2025 33,56 33,44 +0,24% 33,38 33,90 33,59 33,44 33,52 4.181 3.311.074.000
31/7/2025 33,55 33,36 -0,86% 33,16 33,73 33,47 33,35 33,43 5.407 5.146.481.700
30/7/2025 33,40 33,65 +0,84% 33,25 33,98 33,52 33,65 33,73 5.643 4.168.510.400
29/7/2025 33,22 33,37 +0,21% 33,16 33,60 33,47 33,36 33,37 3.949 3.064.598.300
28/7/2025 33,49 33,30 -0,57% 33,18 33,73 33,32 33,25 33,30 3.577 3.028.863.500
25/7/2025 33,63 33,49 -0,24% 33,40 33,74 33,55 33,41 33,50 2.436 2.623.146.500
24/7/2025 33,70 33,57 -0,39% 33,42 33,79 33,60 33,56 33,60 3.348 3.221.708.100
23/7/2025 33,45 33,70 +0,99% 33,41 33,88 33,71 33,70 33,83 2.700 2.569.961.300
22/7/2025 33,80 33,37 -1,24% 33,37 34,26 33,75 33,36 33,50 6.031 5.022.083.200
21/7/2025 33,80 33,79 -0,06% 33,59 34,02 33,84 33,78 33,89 4.969 5.800.112.500
18/7/2025 33,40 33,81 +0,68% 33,33 33,85 33,70 33,75 33,81 4.781 4.898.803.600
17/7/2025 33,71 33,58 -0,62% 33,36 33,73 33,46 33,53 33,59 4.789 3.577.463.200
16/7/2025 33,80 33,79 +0,27% 33,47 33,82 33,61 33,70 33,80 4.089 3.742.116.800
15/7/2025 33,90 33,70 -0,53% 33,46 34,04 33,63 33,68 33,75 6.712 6.347.234.500
14/7/2025 34,11 33,88 -0,35% 33,61 34,11 33,80 33,85 33,88 3.917 3.899.654.800
11/7/2025 34,12 34,00 -0,47% 33,86 34,13 33,99 33,99 34,06 3.860 3.209.872.000
10/7/2025 34,17 34,16 -0,20% 34,01 34,34 34,16 34,13 34,16 4.088 3.705.951.200
9/7/2025 34,69 34,23 -1,07% 34,23 34,69 34,39 34,22 34,33 5.106 4.464.899.100
8/7/2025 34,76 34,60 -0,37% 34,41 34,88 34,56 34,54 34,60 4.558 3.566.923.300
7/7/2025 35,00 34,73 -0,86% 34,73 35,15 34,84 34,72 34,75 3.545 3.290.856.700
4/7/2025 35,01 35,03 -0,09% 34,85 35,17 35,01 34,98 35,03 3.116 2.283.394.200
3/7/2025 34,62 35,06 +1,62% 34,49 35,06 34,94 34,98 35,07 2.612 2.574.704.100
2/7/2025 35,17 34,50 -1,63% 34,32 35,17 34,50 34,47 34,52 6.697 5.765.055.300
1/7/2025 34,81 35,07 +0,40% 34,81 35,08 34,96 34,97 35,08 3.785 4.010.118.600
30/6/2025 34,40 34,93 +1,54% 34,28 34,93 34,77 34,88 34,93 5.121 5.717.475.000
27/6/2025 34,53 34,40 -0,15% 34,28 34,65 34,47 34,38 34,47 2.735 5.650.529.600
26/6/2025 34,50 34,45 -0,03% 34,43 34,76 34,58 34,44 34,59 3.624 3.304.757.500
25/6/2025 34,40 34,46 +0,47% 34,15 34,56 34,41 34,40 34,47 5.330 6.224.121.300
24/6/2025 34,40 34,30 +0,12% 34,25 34,64 34,45 34,30 34,40 2.793 3.030.649.800
23/6/2025 34,53 34,26 -0,81% 34,12 34,53 34,26 34,25 34,30 4.500 4.020.699.700
20/6/2025 34,24 34,54 +0,88% 34,08 34,54 34,40 34,51 34,55 5.726 17.644.555.300
18/6/2025 34,48 34,24 -0,72% 34,21 34,61 34,38 34,23 34,40 5.497 5.023.330.300
17/6/2025 34,61 34,49 +0,09% 34,19 34,73 34,35 34,35 34,50 4.538 3.473.710.100
16/6/2025 34,19 34,46 +1,44% 34,01 34,56 34,42 34,45 34,46 5.833 4.252.533.900
13/6/2025 33,98 33,97 -0,03% 33,67 34,24 34,03 33,96 34,21 6.244 5.096.935.000
12/6/2025 33,99 33,98 -0,09% 33,80 34,08 33,95 33,97 34,05 4.234 3.970.796.800
11/6/2025 34,22 34,01 -0,50% 33,85 34,22 34,00 33,95 34,03 4.566 3.437.068.900
10/6/2025 34,05 34,18 +0,38% 33,96 34,44 34,18 34,10 34,20 5.236 5.160.235.500
9/6/2025 34,19 34,05 -0,93% 33,74 34,36 33,94 34,00 34,06 4.991 4.494.542.400
6/6/2025 34,50 34,37 -0,09% 34,15 34,61 34,31 34,37 34,39 5.870 4.614.700.600
5/6/2025 34,86 34,40 -0,86% 34,30 34,86 34,54 34,39 34,48 4.714 4.146.726.300
4/6/2025 35,33 34,70 -1,70% 34,69 35,51 34,98 34,69 34,78 7.684 6.818.835.900
3/6/2025 34,85 35,30 +1,26% 34,74 35,53 35,31 35,28 35,34 6.641 5.466.284.200
2/6/2025 35,36 34,86 -1,47% 34,76 35,46 35,00 34,86 34,94 8.763 7.921.568.300
30/5/2025 35,50 35,38 -0,31% 35,29 35,84 35,46 35,36 35,47 9.755 10.581.084.300
29/5/2025 35,62 35,49 -0,34% 35,39 35,79 35,57 35,49 35,66 4.631 3.990.191.800
28/5/2025 35,30 35,61 -2,49% 34,98 35,82 35,56 35,60 35,61 11.320 11.994.078.900
27/5/2025 35,85 36,52 +1,90% 35,84 36,77 36,54 36,49 36,57 7.729 8.013.044.100
26/5/2025 35,77 35,84 +0,87% 35,53 36,00 35,83 35,84 35,85 3.318 3.662.093.500
23/5/2025 35,25 35,53 +0,37% 34,98 35,79 35,51 35,53 35,60 6.637 5.216.308.600
22/5/2025 35,29 35,40 -0,03% 35,23 35,77 35,51 35,35 35,43 5.818 4.712.647.000
21/5/2025 35,65 35,41 -1,28% 35,35 35,84 35,50 35,40 35,44 3.871 3.028.490.500
20/5/2025 35,60 35,87 +0,67% 35,44 35,97 35,80 35,85 35,90 5.176 4.631.196.700
19/5/2025 35,28 35,63 +0,65% 35,13 35,90 35,70 35,63 35,75 6.740 6.625.741.100
16/5/2025 35,41 35,40 -0,03% 34,98 35,52 35,22 35,31 35,41 9.187 11.662.254.400
15/5/2025 34,95 35,41 +1,55% 34,93 35,60 35,30 35,40 35,41 7.501 9.353.122.300
14/5/2025 34,83 34,87 -0,09% 34,40 34,94 34,76 34,84 34,90 7.106 5.670.576.000
13/5/2025 34,87 34,90 -1,19% 34,58 35,06 34,84 34,85 34,90 6.529 7.331.283.400
12/5/2025 35,56 35,32 -0,73% 35,10 35,71 35,29 35,30 35,33 7.421 5.515.562.500
9/5/2025 35,87 35,58 -0,39% 35,58 36,17 35,81 35,57 35,75 8.150 7.730.434.200
8/5/2025 34,87 35,72 +2,41% 34,85 36,19 35,84 35,72 35,88 9.019 13.215.123.400
7/5/2025 35,15 34,88 -0,88% 34,82 35,24 34,93 34,87 34,88 3.980 3.909.899.600
6/5/2025 35,28 35,19 -0,54% 35,12 35,36 35,23 35,19 35,22 6.523 8.159.754.800
5/5/2025 35,39 35,38 -0,06% 35,17 35,62 35,38 35,30 35,38 6.363 6.605.185.000
2/5/2025 35,90 35,40 -2,10% 35,40 35,90 35,49 35,39 35,49 5.856 6.064.963.300
29/4/2025 35,97 36,16 +0,06% 35,97 36,56 36,33 36,14 36,20 6.686 7.693.376.800
28/4/2025 35,97 36,14 +0,47% 35,81 36,19 36,07 36,07 36,14 5.800 4.543.577.500
25/4/2025 36,11 35,97 -0,39% 35,72 36,38 36,02 35,96 36,00 7.906 8.825.002.300
24/4/2025 35,38 36,11 +2,06% 35,23 36,34 36,04 36,11 36,15 10.192 7.780.388.400
23/4/2025 34,88 35,38 +1,61% 34,85 35,55 35,31 35,37 35,40 6.019 5.769.927.600
22/4/2025 34,50 34,82 +0,93% 34,40 34,93 34,74 34,80 34,83 4.225 4.057.447.700
17/4/2025 34,41 34,50 +0,29% 34,28 34,70 34,55 34,50 34,55 3.775 3.771.454.900
16/4/2025 34,45 34,40 -0,15% 34,15 34,49 34,31 34,37 34,40 6.057 4.458.915.000
15/4/2025 34,26 34,45 +0,12% 34,19 34,69 34,53 34,45 34,49 5.687 4.467.974.500
14/4/2025 34,19 34,41 +1,18% 33,94 34,54 34,27 34,41 34,42 6.492 5.927.301.800
11/4/2025 34,18 34,01 -0,47% 33,97 34,29 34,11 34,01 34,18 5.406 3.889.895.100
10/4/2025 34,20 34,17 -0,09% 33,82 34,28 34,00 33,97 34,18 5.428 3.972.208.800
9/4/2025 34,02 34,20 +0,53% 33,66 34,78 34,25 34,20 34,27 10.727 7.693.235.800
8/4/2025 33,96 34,02 +0,41% 33,88 34,30 34,02 34,02 34,05 4.804 5.575.925.600
7/4/2025 34,02 33,88 -1,22% 33,72 34,40 33,91 33,82 33,92 7.968 7.815.783.700
4/4/2025 34,03 34,30 -0,44% 33,70 34,57 34,33 34,30 34,34 7.182 5.457.358.300
3/4/2025 33,70 34,45 +1,83% 33,70 34,59 34,41 34,45 34,46 7.874 5.316.369.800
2/4/2025 33,97 33,83 -0,41% 33,83 34,17 33,94 33,83 33,95 3.446 3.074.032.300
1/4/2025 33,66 33,97 +0,92% 33,53 34,20 33,96 33,96 34,00 5.036 3.155.492.600
31/3/2025 33,95 33,66 -0,85% 33,66 34,33 34,00 33,65 33,82 6.105 4.814.425.900
28/3/2025 33,72 33,95 +0,12% 33,72 34,07 33,92 33,94 34,01 3.749 3.244.343.100
27/3/2025 34,10 33,91 -0,26% 33,80 34,16 33,95 33,84 33,93 4.895 4.421.256.700
26/3/2025 33,92 34,00 +0,24% 33,89 34,07 33,98 33,98 34,07 4.349 3.038.342.600
25/3/2025 34,27 33,92 -1,25% 33,92 34,28 34,07 33,91 33,98 7.653 5.748.186.900
24/3/2025 34,58 34,35 -0,69% 34,15 34,70 34,37 34,30 34,36 5.528 5.657.513.000
21/3/2025 34,67 34,59 -0,17% 34,53 34,85 34,65 34,58 34,60 5.669 9.270.615.700
20/3/2025 34,44 34,65 +0,61% 34,36 34,76 34,55 34,64 34,65 6.855 6.498.225.300
19/3/2025 34,34 34,44 +0,23% 33,73 34,54 34,16 34,36 34,44 11.583 10.908.369.900
18/3/2025 34,45 34,36 -0,26% 34,36 34,62 34,45 34,36 34,37 6.624 4.817.526.900
17/3/2025 34,07 34,45 +1,12% 34,00 34,62 34,34 34,45 34,48 6.820 5.278.336.800
14/3/2025 33,68 34,07 +1,58% 33,60 34,24 34,01 34,07 34,08 8.650 6.104.546.200
13/3/2025 33,18 33,54 +0,96% 33,05 33,68 33,46 33,54 33,66 5.709 3.897.043.700
12/3/2025 33,54 33,22 -0,24% 33,06 33,54 33,22 33,22 33,29 6.601 4.898.295.800
11/3/2025 33,46 33,30 -0,66% 33,13 33,46 33,28 33,29 33,44 5.896 5.531.470.100
10/3/2025 33,30 33,52 +0,84% 33,14 33,57 33,43 33,47 33,52 6.424 4.942.087.700
7/3/2025 32,87 33,24 +0,82% 32,71 33,43 33,07 33,22 33,39 7.771 6.262.679.200
6/3/2025 33,01 32,97 -0,36% 32,68 33,05 32,92 32,97 33,00 7.600 5.535.436.400
5/3/2025 32,79 33,09 +0,91% 32,60 33,09 32,88 32,98 33,09 5.306 4.282.609.500
28/2/2025 32,97 32,79 -0,55% 32,64 33,05 32,83 32,79 32,94 8.304 6.571.215.100
27/2/2025 33,02 32,97 -0,15% 32,90 33,24 33,03 32,94 33,04 5.327 3.867.016.100
26/2/2025 33,21 33,02 -0,57% 32,91 33,23 33,05 33,00 33,03 5.636 3.500.680.400
25/2/2025 32,77 33,21 +1,34% 32,70 33,21 33,06 33,14 33,22 5.303 3.549.011.100
24/2/2025 32,91 32,77 -0,36% 32,58 32,95 32,76 32,77 32,78 4.554 3.313.448.700
21/2/2025 32,66 32,89 +0,70% 32,62 32,90 32,80 32,82 32,89 8.423 4.836.801.300
20/2/2025 32,74 32,66 -0,49% 32,54 32,83 32,66 32,65 32,71 6.474 4.193.717.900
19/2/2025 32,75 32,82 -0,12% 32,61 32,90 32,76 32,65 32,83 8.236 5.995.197.200
18/2/2025 33,09 32,86 -0,70% 32,66 33,17 32,86 32,86 32,87 7.925 6.369.195.600
17/2/2025 33,40 33,09 -1,31% 33,00 33,51 33,25 33,09 33,13 8.067 5.983.418.000
14/2/2025 32,78 33,53 +2,29% 32,74 33,54 33,22 33,36 33,53 8.453 7.585.406.200
13/2/2025 32,71 32,78 +0,24% 32,52 32,88 32,69 32,78 32,79 9.441 5.884.225.400
12/2/2025 33,15 32,70 -1,59% 32,70 33,15 32,84 32,70 32,80 8.951 5.022.337.000
11/2/2025 32,98 33,23 +1,03% 32,89 33,23 33,12 33,19 33,23 5.748 4.358.973.700
10/2/2025 32,96 32,89 -0,27% 32,88 33,24 32,97 32,88 33,05 3.657 2.463.093.600
7/2/2025 33,18 32,98 -0,60% 32,85 33,28 33,00 32,93 33,00 6.075 3.647.792.100
6/2/2025 33,07 33,18 +0,36% 32,84 33,27 33,04 33,17 33,22 4.522 3.217.100.000
5/2/2025 33,27 33,06 -1,02% 33,02 33,59 33,19 33,06 33,20 6.429 4.191.081.100
4/2/2025 33,45 33,40 -0,15% 33,17 34,00 33,44 33,39 33,40 6.536 3.970.943.200
3/2/2025 33,49 33,45 -0,18% 33,27 33,80 33,50 33,37 33,45 5.493 4.925.298.300
31/1/2025 33,19 33,51 +0,96% 33,19 33,83 33,59 33,50 33,60 8.548 7.664.609.400
30/1/2025 32,38 33,19 +2,60% 32,35 33,23 32,99 33,07 33,20 8.650 6.230.509.100
29/1/2025 32,47 32,35 -0,19% 32,35 32,73 32,53 32,34 32,50 5.183 3.785.553.500
28/1/2025 32,68 32,41 -0,37% 32,41 32,68 32,49 32,41 32,53 4.038 3.117.627.000
27/1/2025 31,80 32,53 +2,30% 31,80 32,66 32,43 32,53 32,54 6.358 4.682.299.300
24/1/2025 32,15 31,80 -1,09% 31,78 32,24 31,89 31,80 32,02 12.021 8.818.516.900
23/1/2025 32,80 32,15 -2,28% 31,96 32,95 32,28 32,15 32,21 12.261 9.471.105.000
22/1/2025 33,13 32,90 -0,69% 32,75 33,20 32,96 32,84 32,90 7.740 5.806.566.000
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

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.