O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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.

TOTS3 - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 34,07 33,62 -2,30% 33,04 35,10 33,76 33,46 33,62 24.793 28.460.994.900
2/6/2026 34,43 34,41 -0,26% 33,99 34,68 34,31 34,40 34,47 18.268 20.325.474.700
1/6/2026 33,45 34,50 +4,32% 33,07 34,60 34,16 34,50 34,52 35.199 35.996.086.100
29/5/2026 31,81 33,07 +4,16% 31,40 33,76 32,98 33,07 33,21 43.887 352.219.287.900
28/5/2026 31,49 31,75 +2,16% 30,75 31,96 31,59 31,70 31,75 19.595 25.694.036.000
27/5/2026 31,69 31,08 -1,27% 30,56 31,84 31,18 31,01 31,08 16.304 30.611.851.000
26/5/2026 31,23 31,48 -1,32% 30,92 31,76 31,44 31,44 31,52 18.393 15.090.246.100
25/5/2026 31,69 31,90 +1,30% 31,40 32,02 31,74 31,85 31,91 13.564 14.475.602.800
22/5/2026 31,91 31,49 -2,42% 31,49 32,80 31,86 31,49 31,55 22.006 25.803.627.000
21/5/2026 31,70 32,27 +0,53% 31,22 32,48 31,96 32,17 32,27 24.554 21.343.135.100
20/5/2026 30,75 32,10 +4,77% 30,62 32,10 31,49 31,91 32,10 24.072 22.311.690.400
19/5/2026 31,24 30,64 -2,61% 30,29 31,54 30,88 30,59 30,65 30.419 31.021.157.700
18/5/2026 31,11 31,46 +1,03% 31,08 31,80 31,43 31,45 31,48 21.039 13.685.889.700
15/5/2026 31,00 31,14 -1,46% 30,55 31,91 31,29 31,13 31,18 22.228 17.911.504.400
14/5/2026 31,69 31,60 -0,22% 31,60 32,82 32,19 31,60 31,68 20.365 14.333.339.200
13/5/2026 32,82 31,67 -4,15% 31,55 32,82 31,93 31,67 31,76 30.842 42.506.332.300
12/5/2026 33,20 33,04 -1,37% 32,62 33,53 33,04 33,01 33,10 14.298 16.078.069.400
11/5/2026 34,76 33,50 -4,86% 33,21 35,00 33,78 33,50 33,54 22.391 23.302.926.400
8/5/2026 36,10 35,21 -2,82% 34,96 36,84 35,35 35,14 35,21 20.279 23.152.556.600
7/5/2026 33,18 36,23 +9,46% 33,11 36,29 35,48 36,20 36,23 31.874 34.830.558.800
6/5/2026 33,19 33,10 +0,52% 32,98 33,80 33,31 33,10 33,11 19.087 18.925.343.200
5/5/2026 32,54 32,93 +1,20% 32,54 33,46 33,02 32,91 32,95 21.154 25.582.021.700
4/5/2026 32,50 32,54 +2,13% 32,11 33,15 32,65 32,52 32,62 29.585 25.931.002.500
30/4/2026 31,60 31,86 +2,12% 31,24 32,30 31,86 31,85 31,94 14.408 27.189.784.800
29/4/2026 31,38 31,20 -1,23% 30,72 31,48 31,03 31,06 31,20 13.499 11.129.681.400
28/4/2026 31,02 31,59 +0,83% 30,88 32,31 31,73 31,55 31,59 14.713 14.412.880.300
27/4/2026 32,02 31,33 -2,31% 31,17 32,22 31,37 31,28 31,34 11.498 10.709.877.600
24/4/2026 32,75 32,07 -1,69% 31,66 32,76 32,04 32,06 32,08 13.450 10.146.564.000
23/4/2026 33,65 32,62 -3,52% 32,26 33,72 32,71 32,60 32,62 13.562 13.760.488.300
22/4/2026 34,67 33,81 -3,04% 33,61 34,92 34,02 33,79 33,81 22.765 16.738.106.900
20/4/2026 35,44 34,87 -1,61% 34,41 35,84 34,86 34,77 34,87 16.314 17.893.140.500
17/4/2026 35,50 35,44 +1,93% 35,31 36,44 35,86 35,44 35,64 25.829 26.674.831.400
16/4/2026 35,50 34,77 -1,45% 34,46 35,99 35,18 34,75 34,78 13.412 15.366.342.500
15/4/2026 34,64 35,28 +1,38% 34,49 35,64 35,28 35,28 35,35 16.869 17.004.325.000
14/4/2026 34,86 34,80 +0,90% 34,58 35,57 34,99 34,76 34,81 15.465 12.529.340.400
13/4/2026 33,68 34,49 +1,92% 33,29 34,62 34,20 34,47 34,54 16.392 15.999.774.400
10/4/2026 34,51 33,84 -1,74% 33,30 34,76 33,83 33,83 33,84 17.829 14.265.940.100
9/4/2026 35,96 34,44 -3,20% 34,44 36,13 34,92 34,43 34,47 18.464 16.629.919.600
8/4/2026 36,30 35,58 +2,54% 35,29 37,17 36,09 35,57 35,60 34.182 24.277.923.400
7/4/2026 34,96 34,70 -1,14% 34,01 34,96 34,57 34,69 34,73 8.532 8.192.759.600
6/4/2026 35,17 35,10 +0,31% 34,66 35,17 34,96 35,02 35,10 6.510 4.485.516.900
2/4/2026 33,53 34,99 +0,23% 33,51 35,14 34,73 34,96 35,00 10.411 7.993.140.300
1/4/2026 35,17 34,91 -0,09% 34,87 35,84 35,16 34,91 34,96 11.132 7.707.816.900
31/3/2026 34,54 34,94 +2,70% 34,21 35,42 34,87 34,94 35,03 12.162 10.284.690.900
30/3/2026 34,54 34,02 -0,67% 33,78 34,71 34,21 34,02 34,03 12.146 10.644.036.600
27/3/2026 34,51 34,25 -1,10% 33,97 35,20 34,24 34,13 34,25 24.591 13.264.010.900
26/3/2026 34,45 34,63 -1,59% 34,35 35,34 34,80 34,62 34,78 9.349 6.893.329.000
25/3/2026 35,33 35,19 +0,57% 34,98 36,09 35,44 35,18 35,19 26.046 15.809.117.800
24/3/2026 34,90 34,99 -0,17% 34,33 35,21 34,85 34,90 35,00 17.601 14.782.329.700
23/3/2026 34,45 35,05 +3,21% 34,45 36,34 35,41 35,05 35,18 20.862 18.773.281.500
20/3/2026 34,00 33,96 -0,56% 33,59 34,23 33,92 33,95 34,08 12.886 18.233.454.700
19/3/2026 33,39 34,15 +1,10% 33,02 34,58 33,78 34,15 34,16 15.729 20.682.095.400
18/3/2026 34,46 33,78 -2,60% 33,67 34,73 34,20 33,76 33,79 22.691 18.049.593.100
17/3/2026 35,13 34,68 -1,25% 34,59 35,64 35,00 34,67 34,70 15.889 10.425.043.600
16/3/2026 35,38 35,12 +1,53% 34,64 35,48 35,18 35,12 35,21 13.782 10.459.449.900
13/3/2026 36,32 34,59 -4,21% 34,44 36,53 35,09 34,51 34,60 15.200 15.210.995.400
12/3/2026 36,73 36,11 -3,89% 35,85 37,01 36,10 36,04 36,12 20.804 20.012.249.000
11/3/2026 37,14 37,57 +1,19% 36,95 38,39 37,68 37,57 37,68 15.751 12.017.716.400
10/3/2026 37,00 37,13 +1,34% 36,39 37,80 37,14 37,08 37,29 15.098 12.346.512.400
9/3/2026 36,18 36,64 +1,58% 35,36 36,64 36,06 36,30 36,67 26.538 27.155.738.700
6/3/2026 36,62 36,07 -1,93% 35,84 37,57 36,48 35,92 36,08 20.697 16.764.367.600
5/3/2026 36,93 36,78 -0,86% 36,28 37,10 36,69 36,71 36,80 14.494 12.267.062.300
4/3/2026 37,03 37,10 +1,34% 36,84 37,72 37,18 37,10 37,18 16.545 13.841.625.000
3/3/2026 36,25 36,61 -1,93% 35,61 36,95 36,26 36,60 36,62 22.916 21.857.626.900
2/3/2026 37,50 37,33 -1,35% 37,01 37,85 37,26 37,32 37,36 17.439 13.097.904.800
27/2/2026 38,10 37,84 -0,84% 37,70 38,38 37,86 37,80 37,85 17.373 28.486.544.600
26/2/2026 37,88 38,16 +0,74% 37,54 38,63 38,11 38,16 38,18 20.571 28.437.337.700
25/2/2026 38,50 37,88 -1,25% 37,43 38,69 37,89 37,74 37,90 17.842 19.121.532.200
24/2/2026 38,50 38,36 +0,08% 37,21 38,94 38,23 38,34 38,38 28.470 31.223.618.900
23/2/2026 38,87 38,33 -2,96% 37,97 39,20 38,43 38,31 38,34 25.696 24.139.571.600
20/2/2026 38,54 39,50 +1,41% 38,39 39,50 39,08 39,50 39,51 20.960 17.928.374.100
19/2/2026 38,45 38,95 +1,43% 38,24 39,06 38,86 38,90 38,95 19.364 17.854.145.000
18/2/2026 38,12 38,40 +0,97% 37,88 38,58 38,20 38,38 38,41 23.394 21.945.020.300
13/2/2026 37,16 38,03 -1,60% 36,52 38,24 37,58 37,95 38,05 37.799 34.934.218.700
11/2/2026 39,95 38,65 -1,75% 38,30 39,96 38,92 38,51 38,68 34.459 29.593.104.300
10/2/2026 38,68 39,34 +1,39% 38,48 40,00 39,44 39,32 39,37 25.302 25.291.066.400
9/2/2026 37,99 38,80 +2,46% 37,90 39,42 38,79 38,80 39,00 23.725 20.626.386.700
6/2/2026 37,75 37,87 +1,07% 37,21 38,30 37,75 37,85 37,87 28.755 30.411.905.500
5/2/2026 38,21 37,47 -1,34% 36,85 38,72 37,75 37,47 37,48 36.262 44.915.755.900
4/2/2026 43,38 37,98 -12,89% 37,67 43,38 39,23 37,94 37,98 58.154 69.281.438.600
3/2/2026 45,12 43,60 -3,26% 43,26 45,57 44,30 43,39 43,61 28.851 32.396.429.300
2/2/2026 44,63 45,07 +1,12% 44,45 45,20 44,84 45,03 45,10 19.935 25.183.622.300
30/1/2026 45,84 44,57 -2,79% 44,28 46,37 44,85 44,57 44,58 17.910 19.990.576.700
29/1/2026 47,46 45,85 -3,17% 44,81 47,86 45,91 45,79 45,88 19.948 34.318.211.100
28/1/2026 46,99 47,35 +1,83% 46,40 47,46 46,95 47,05 47,35 13.855 12.040.570.800
27/1/2026 47,90 46,50 -1,52% 46,02 48,00 46,65 46,50 46,53 19.060 19.918.164.800
26/1/2026 46,90 47,22 +1,09% 46,26 47,33 46,71 47,14 47,24 11.736 11.853.211.900
23/1/2026 46,44 46,71 +0,52% 46,06 47,64 46,70 46,62 46,71 15.831 15.222.389.800
22/1/2026 46,03 46,47 +2,13% 45,46 46,83 46,34 46,45 46,48 25.248 20.086.646.500
21/1/2026 45,00 45,50 +1,93% 44,68 46,59 45,53 45,49 45,63 25.526 24.416.736.500
20/1/2026 43,31 44,64 +2,41% 43,26 44,64 44,29 44,43 44,64 11.071 16.208.232.600
19/1/2026 43,31 43,59 +1,16% 43,11 44,50 43,93 43,59 43,70 7.295 6.900.685.600
16/1/2026 44,19 43,09 -2,07% 42,82 44,19 43,21 43,00 43,09 9.600 10.661.771.300
15/1/2026 43,91 44,00 +0,96% 43,04 44,20 43,86 43,91 44,02 10.930 15.149.117.400
14/1/2026 43,25 43,58 +1,97% 42,44 43,74 43,14 43,52 43,62 11.884 10.843.470.300
13/1/2026 43,66 42,74 -2,93% 42,22 43,83 42,74 42,69 42,74 11.472 12.674.966.000
12/1/2026 43,75 44,03 -0,02% 43,27 44,40 43,95 44,02 44,08 8.120 5.753.743.900
9/1/2026 43,50 44,04 +1,57% 43,23 44,72 44,23 44,02 44,04 8.050 7.405.781.000
8/1/2026 42,58 43,36 +1,86% 42,06 43,56 43,21 43,35 43,37 8.502 12.645.361.700
7/1/2026 41,98 42,57 +0,69% 41,85 42,64 42,43 42,43 42,57 10.293 9.986.930.300
6/1/2026 41,83 42,28 +2,13% 41,20 42,51 41,70 42,28 42,30 18.233 26.739.032.300
5/1/2026 40,98 41,40 +1,02% 40,80 41,85 41,44 41,24 41,40 12.485 14.237.843.000
2/1/2026 42,07 40,98 -2,61% 40,36 42,35 40,88 40,93 40,98 14.396 15.709.406.200
30/12/2025 42,20 42,08 +0,67% 41,62 42,25 42,04 42,06 42,18 10.495 11.040.007.100
29/12/2025 42,50 41,80 -1,37% 41,37 42,50 41,69 41,79 41,81 11.512 11.230.533.000
26/12/2025 42,78 42,38 -0,91% 41,92 42,82 42,22 42,37 42,40 6.113 5.645.983.400
23/12/2025 42,69 42,77 +0,49% 42,33 43,15 42,79 42,75 42,77 7.101 5.681.762.900
22/12/2025 43,45 42,56 -2,05% 42,26 43,45 42,63 42,55 42,56 13.319 14.269.246.800
19/12/2025 44,12 43,45 -2,16% 43,13 44,63 43,50 43,45 43,50 14.931 21.223.837.800
18/12/2025 44,29 44,41 -1,14% 44,29 45,04 44,52 44,40 44,53 8.977 8.123.115.500
17/12/2025 44,40 44,92 -1,12% 44,35 45,48 44,98 44,89 45,03 12.857 17.260.306.100
16/12/2025 44,81 45,43 -2,70% 44,32 45,85 45,18 45,41 45,43 13.071 16.010.181.300
15/12/2025 46,95 46,69 +0,97% 46,31 47,12 46,77 46,67 46,74 8.366 8.227.885.000
12/12/2025 45,90 46,24 +1,72% 45,51 47,35 46,53 46,23 46,29 10.998 9.464.481.000
11/12/2025 45,16 45,46 +0,60% 44,65 45,86 45,43 45,42 45,47 8.259 7.894.962.000
10/12/2025 45,66 45,19 -0,02% 44,79 45,69 45,35 45,15 45,22 7.097 9.573.683.400
9/12/2025 45,42 45,20 -0,62% 44,10 45,42 44,91 45,20 45,21 14.324 14.984.738.000
8/12/2025 46,28 45,48 -0,94% 44,94 46,35 45,44 45,46 45,52 10.111 9.043.376.200
5/12/2025 47,14 45,91 -3,43% 45,62 47,90 46,58 45,71 45,92 29.008 32.598.778.900
4/12/2025 44,87 47,54 +7,27% 44,60 47,63 46,85 47,54 47,55 26.037 25.706.550.300
3/12/2025 44,36 44,32 +0,77% 43,87 44,55 44,30 44,22 44,46 10.812 9.608.778.300
2/12/2025 43,66 43,98 +1,52% 43,10 44,05 43,81 43,82 43,99 9.179 7.624.355.700
1/12/2025 42,92 43,32 +1,21% 42,13 43,42 43,06 43,30 43,32 8.490 9.626.309.700
28/11/2025 42,53 42,80 +0,66% 42,53 43,19 42,91 42,80 42,82 8.245 7.856.698.800
27/11/2025 42,90 42,52 -0,98% 41,68 43,09 42,14 42,41 42,58 11.244 9.857.333.300
26/11/2025 43,30 42,94 -0,83% 42,80 44,01 43,20 42,94 43,15 14.729 13.425.716.200
25/11/2025 42,74 43,30 +1,36% 42,74 43,65 43,30 43,15 43,35 10.590 11.435.629.900
24/11/2025 43,33 42,72 -1,29% 42,15 43,33 42,60 42,70 42,72 23.785 38.795.838.600
21/11/2025 46,71 43,28 -6,66% 43,28 46,79 44,44 43,28 43,29 21.375 23.824.066.700
19/11/2025 46,64 46,37 -1,49% 46,13 46,89 46,37 46,31 46,37 9.015 7.106.529.600
18/11/2025 46,37 47,07 +0,26% 46,12 47,29 46,95 47,05 47,07 10.551 9.986.877.700
17/11/2025 48,19 46,95 -2,47% 46,90 48,40 47,28 46,95 47,04 8.632 8.070.344.300
14/11/2025 46,91 48,14 +2,21% 46,87 48,31 47,90 48,14 48,16 10.158 9.363.733.300
13/11/2025 47,43 47,10 -0,84% 46,79 47,67 47,12 47,08 47,21 13.885 9.286.054.400
12/11/2025 46,78 47,50 +1,76% 46,65 47,62 47,19 47,39 47,50 8.595 7.648.568.200
11/11/2025 46,49 46,68 +1,26% 46,30 47,67 46,83 46,68 46,78 9.646 9.257.483.900
10/11/2025 45,37 46,10 +2,06% 45,16 46,45 46,14 46,10 46,19 8.253 10.016.243.600
7/11/2025 45,33 45,17 -1,05% 44,24 45,57 44,83 44,97 45,19 8.878 7.533.842.800
6/11/2025 45,00 45,65 +3,00% 44,02 46,10 45,48 45,58 45,68 14.339 16.756.850.800
5/11/2025 43,45 44,32 +2,00% 43,08 44,57 44,27 44,28 44,36 11.795 13.617.131.400
4/11/2025 43,40 43,45 +0,35% 43,07 43,87 43,47 43,30 43,47 8.802 7.914.660.900
3/11/2025 44,49 43,30 -2,41% 43,00 44,60 43,49 43,27 43,32 14.451 11.507.375.200
31/10/2025 43,95 44,37 +1,46% 43,76 45,02 44,50 44,37 44,45 10.428 12.566.605.400
30/10/2025 42,93 43,73 +1,20% 42,69 43,77 43,56 43,65 43,74 8.185 9.805.325.700
29/10/2025 43,70 43,21 -0,67% 42,67 43,80 43,18 43,21 43,30 13.106 9.334.322.500
28/10/2025 42,43 43,50 +2,57% 42,26 43,82 43,27 43,50 43,51 15.666 17.425.788.300
27/10/2025 43,17 42,41 +0,17% 42,03 43,20 42,35 42,17 42,42 5.231 3.972.911.000
24/10/2025 42,15 42,34 +0,86% 42,14 42,77 42,48 42,33 42,50 5.694 5.098.123.700
23/10/2025 41,71 41,98 +1,16% 41,64 42,25 41,86 41,93 41,99 8.483 9.594.158.600
22/10/2025 41,93 41,50 -0,48% 41,42 42,33 41,68 41,47 41,52 12.452 13.855.378.600
21/10/2025 41,24 41,70 +0,87% 41,05 42,36 41,70 41,60 41,71 9.974 7.626.297.700
20/10/2025 41,71 41,34 +0,02% 41,03 41,88 41,33 41,30 41,37 13.258 23.358.360.100
17/10/2025 41,67 41,33 -1,71% 40,94 41,95 41,33 41,10 41,33 14.729 18.786.476.800
16/10/2025 41,88 42,05 -0,61% 41,57 42,13 41,88 42,00 42,08 12.203 11.952.612.000
15/10/2025 42,10 42,31 -0,75% 42,04 42,75 42,34 42,25 42,32 15.835 15.521.493.000
14/10/2025 42,82 42,63 -0,40% 42,23 42,82 42,54 42,63 42,64 11.422 9.396.318.500
13/10/2025 43,05 42,80 -0,28% 42,70 43,37 42,95 42,80 42,87 7.399 6.606.256.100
10/10/2025 42,72 42,92 +0,80% 42,54 43,05 42,83 42,92 42,96 12.727 10.518.898.500
9/10/2025 43,54 42,58 -2,20% 42,47 43,67 42,78 42,58 42,66 14.739 14.274.883.500
8/10/2025 43,42 43,54 +0,28% 42,99 43,60 43,40 43,52 43,55 10.204 9.511.553.500
7/10/2025 43,91 43,42 -1,61% 43,34 44,02 43,62 43,41 43,56 9.390 10.243.739.700
6/10/2025 44,97 44,13 -1,23% 43,89 44,97 44,20 44,11 44,16 7.651 7.689.042.400
3/10/2025 43,86 44,68 +1,85% 43,75 45,14 44,75 44,65 44,69 11.583 12.507.077.800
2/10/2025 44,53 43,87 -2,12% 43,34 44,89 43,78 43,87 43,92 8.151 6.354.245.300
1/10/2025 46,01 44,82 -2,42% 44,40 46,09 44,81 44,79 44,87 12.262 10.623.202.400
30/9/2025 46,46 45,93 +0,17% 45,52 46,58 45,94 45,74 45,94 7.950 9.938.119.500
29/9/2025 45,86 45,85 +1,91% 45,66 46,34 45,89 45,76 45,86 8.795 8.049.004.900
26/9/2025 45,89 44,99 -0,95% 44,86 45,89 45,18 44,98 45,00 7.161 7.746.053.700
25/9/2025 45,89 45,42 -1,30% 45,12 46,10 45,61 45,41 45,50 10.602 10.420.982.300
24/9/2025 45,00 46,02 +1,72% 44,80 46,21 45,86 46,02 46,10 8.548 10.462.513.200
23/9/2025 45,69 45,24 -1,05% 45,21 46,00 45,47 45,23 45,33 11.111 10.131.615.600
22/9/2025 45,61 45,72 -0,59% 45,28 46,13 45,68 45,69 45,72 13.008 10.744.700.900
19/9/2025 45,40 45,99 +1,52% 45,08 46,05 45,87 45,98 45,99 8.938 16.941.843.300
18/9/2025 45,15 45,30 +0,53% 44,78 45,38 45,22 45,24 45,30 6.450 6.570.307.400
17/9/2025 44,45 45,06 +1,40% 44,36 45,39 44,98 45,01 45,10 11.714 16.172.027.300
16/9/2025 43,90 44,44 +1,86% 43,53 45,19 44,61 44,42 44,55 19.852 20.803.279.700
15/9/2025 42,71 43,63 +1,73% 42,66 43,73 43,48 43,54 43,63 11.556 10.313.091.300
12/9/2025 41,60 42,89 +1,61% 41,60 42,89 42,45 42,78 42,90 12.814 13.856.723.700
11/9/2025 43,09 42,21 -1,40% 42,12 43,17 42,46 42,21 42,35 12.039 9.498.769.200
10/9/2025 42,10 42,81 +1,69% 42,10 43,09 42,69 42,72 42,82 8.438 9.458.740.200
9/9/2025 42,82 42,10 -2,14% 41,91 43,22 42,19 42,10 42,13 14.364 9.807.084.900
8/9/2025 42,82 43,02 -0,16% 42,82 43,49 43,23 43,01 43,28 11.778 9.469.918.800
5/9/2025 42,66 43,09 +2,06% 42,48 43,34 43,02 43,09 43,12 8.579 8.041.372.700
4/9/2025 42,02 42,22 +0,74% 41,67 42,51 42,13 42,20 42,40 11.115 7.878.933.400
3/9/2025 42,05 41,91 -0,57% 41,48 42,29 41,85 41,87 41,91 11.399 9.025.747.400
2/9/2025 41,67 42,15 -1,03% 41,63 42,58 42,21 42,13 42,22 5.157 3.624.151.200
1/9/2025 43,08 42,59 -1,18% 42,28 43,10 42,54 42,58 42,68 5.751 4.853.814.900
29/8/2025 42,67 43,10 +1,82% 42,42 43,58 43,17 43,10 43,17 13.963 19.525.953.100
28/8/2025 42,62 42,33 +0,52% 42,20 43,00 42,61 42,33 42,40 10.924 10.387.551.000
27/8/2025 41,52 42,11 +1,84% 41,33 42,11 41,86 42,00 42,15 7.554 6.078.215.400
26/8/2025 42,28 41,35 -2,29% 40,91 42,62 41,36 41,35 41,36 14.797 34.855.743.900
25/8/2025 42,44 42,32 +0,05% 42,32 43,00 42,72 42,32 42,44 10.647 11.440.663.100
22/8/2025 41,26 42,30 +3,10% 41,08 42,57 42,00 42,13 42,33 21.298 14.543.594.100
21/8/2025 40,98 41,03 -1,13% 40,94 41,55 41,16 41,03 41,04 15.689 11.279.087.000
20/8/2025 41,69 41,50 +0,02% 41,11 41,98 41,60 41,48 41,50 16.982 13.322.820.600
19/8/2025 42,00 41,49 -1,68% 41,33 42,04 41,54 41,48 41,49 19.424 14.862.748.400
18/8/2025 42,21 42,20 +0,09% 41,71 42,43 42,18 42,20 42,26 11.477 8.676.754.100
15/8/2025 41,40 42,16 +2,08% 41,06 42,16 41,73 42,11 42,18 13.302 11.712.594.500
14/8/2025 42,15 41,30 -2,46% 40,77 42,82 41,72 41,28 41,30 30.937 28.527.188.600
13/8/2025 43,00 42,34 -1,33% 42,10 43,02 42,31 42,32 42,34 16.652 16.333.622.100
12/8/2025 43,10 42,91 +0,21% 42,83 43,60 43,11 42,89 42,91 14.341 13.736.330.400
11/8/2025 43,06 42,82 -0,30% 42,46 43,75 42,97 42,72 42,84 10.087 10.379.650.200
8/8/2025 43,20 42,95 +0,23% 42,61 43,34 43,01 42,95 43,01 13.302 12.236.788.300
7/8/2025 43,89 42,85 -2,86% 42,78 45,31 43,54 42,85 42,90 17.139 16.223.640.400
6/8/2025 44,03 44,11 +0,48% 43,93 44,54 44,20 44,11 44,19 10.220 7.727.631.200
5/8/2025 43,86 43,90 +0,32% 43,46 44,05 43,88 43,89 43,90 6.360 4.625.521.400
4/8/2025 44,11 43,76 -0,09% 43,58 44,49 43,77 43,74 43,79 8.383 6.646.015.600
1/8/2025 43,99 43,80 +0,44% 43,11 44,19 43,70 43,80 43,83 13.774 10.520.356.300
31/7/2025 43,78 43,61 -0,39% 43,21 43,92 43,56 43,60 43,65 12.303 12.483.849.500
30/7/2025 42,81 43,78 +1,70% 42,64 44,29 43,43 43,77 43,83 14.658 14.919.243.900
29/7/2025 42,73 43,05 +0,70% 42,68 43,38 43,13 43,04 43,09 9.523 9.453.612.400
28/7/2025 43,10 42,75 -0,58% 42,40 43,39 42,73 42,57 42,78 17.219 13.245.709.500
25/7/2025 43,04 43,00 -0,05% 43,00 43,63 43,19 43,00 43,12 8.593 10.874.566.500
24/7/2025 42,44 43,02 +0,35% 42,30 43,50 42,98 43,02 43,09 12.933 14.193.398.900
23/7/2025 41,66 42,87 +2,90% 41,60 43,48 42,79 42,84 42,92 20.253 26.425.767.900
22/7/2025 42,66 41,66 -1,07% 41,64 43,42 42,03 41,64 41,73 15.599 15.326.866.400
21/7/2025 41,75 42,11 +0,98% 41,75 42,77 42,29 42,11 42,21 9.009 11.878.682.700
18/7/2025 41,99 41,70 -1,33% 41,47 42,57 41,80 41,68 41,73 11.781 15.023.807.000
17/7/2025 42,44 42,26 -0,38% 41,46 42,62 42,12 42,22 42,30 12.295 21.641.726.400
16/7/2025 42,75 42,42 -0,05% 41,95 42,86 42,35 42,35 42,47 12.705 11.504.121.700
15/7/2025 41,72 42,44 +2,34% 41,58 42,70 42,37 42,43 42,44 18.377 17.097.970.300
14/7/2025 40,90 41,47 +0,92% 40,60 41,60 41,33 41,34 41,49 12.228 11.689.259.700
11/7/2025 41,72 41,09 -1,23% 40,99 41,77 41,21 41,09 41,13 11.253 9.766.473.100
10/7/2025 42,06 41,60 -1,21% 40,93 42,11 41,47 41,59 41,61 9.552 9.992.246.300
9/7/2025 42,00 42,11 +0,91% 41,80 42,66 42,30 42,10 42,27 15.331 11.837.105.100
8/7/2025 41,30 41,73 +1,88% 40,99 41,82 41,49 41,73 41,80 17.356 14.680.110.200
7/7/2025 43,11 40,96 -4,99% 40,96 43,22 41,67 40,96 41,00 15.580 15.436.342.500
4/7/2025 42,73 43,11 +0,72% 42,62 43,30 43,03 43,10 43,25 6.477 4.645.740.100
3/7/2025 41,91 42,80 +2,39% 41,80 43,01 42,73 42,78 42,80 9.412 6.700.357.100
2/7/2025 42,48 41,80 -1,60% 41,64 42,74 42,04 41,79 41,96 13.930 9.097.359.600
1/7/2025 42,21 42,48 +0,64% 41,90 42,78 42,43 42,45 42,65 10.140 8.916.705.300
30/6/2025 41,40 42,21 +1,66% 41,40 42,47 42,12 42,20 42,22 10.454 7.743.787.200
27/6/2025 41,43 41,52 -0,81% 40,94 41,68 41,37 41,52 41,54 10.947 9.540.082.800
26/6/2025 41,75 41,86 +1,26% 41,13 41,94 41,65 41,74 41,86 12.030 10.000.311.500
25/6/2025 41,62 41,34 -1,38% 40,81 41,99 41,15 41,32 41,34 10.845 11.956.703.700
24/6/2025 41,77 41,92 +0,46% 41,65 42,68 42,18 41,90 41,94 12.222 11.333.702.700
23/6/2025 41,19 41,73 +2,05% 40,82 41,77 41,43 41,62 41,74 12.144 9.440.263.900
20/6/2025 42,00 40,89 -3,58% 40,40 42,14 40,97 40,82 40,89 19.038 24.193.272.700
18/6/2025 41,71 42,41 +1,56% 41,65 42,63 42,35 42,41 42,42 10.801 9.152.606.900
17/6/2025 41,75 41,76 +0,70% 41,43 42,17 41,71 41,73 41,89 9.875 11.738.199.600
16/6/2025 41,74 41,47 +1,05% 40,88 41,75 41,27 41,45 41,50 9.076 8.162.330.900
13/6/2025 40,90 41,04 -0,65% 40,86 41,44 41,23 41,04 41,07 12.444 15.415.486.100
12/6/2025 40,74 41,31 +1,03% 40,40 41,57 41,11 41,31 41,51 9.521 10.617.725.600
11/6/2025 40,95 40,89 -0,15% 40,51 41,00 40,76 40,75 40,89 8.694 13.801.580.700
10/6/2025 41,41 40,95 +0,12% 40,82 41,42 41,01 40,86 40,95 9.644 10.137.297.000
9/6/2025 41,06 40,90 -0,20% 40,45 41,27 40,80 40,89 40,96 7.635 7.874.637.500
6/6/2025 40,94 40,98 +0,54% 40,40 41,05 40,68 40,78 41,00 8.651 13.130.405.200
5/6/2025 41,58 40,76 -2,28% 40,53 41,75 40,82 40,63 40,81 13.890 13.163.855.700
4/6/2025 41,49 41,71 +0,48% 41,45 42,18 41,72 41,68 41,77 9.043 9.252.868.500
3/6/2025 41,85 41,51 -1,21% 41,13 42,05 41,45 41,40 41,53 14.688 13.664.663.300
2/6/2025 42,21 42,02 -0,45% 41,66 42,57 41,93 41,97 42,02 12.617 11.930.423.000
30/5/2025 42,80 42,21 -1,38% 42,21 43,52 42,49 42,21 42,25 21.779 57.848.993.600
29/5/2025 43,26 42,80 -1,27% 42,62 43,57 43,06 42,77 42,82 16.365 17.485.783.300
28/5/2025 43,60 43,35 -0,57% 43,30 44,04 43,58 43,34 43,35 14.469 16.644.350.300
27/5/2025 43,25 43,60 +1,63% 43,06 44,13 43,56 43,51 43,61 13.445 23.409.239.400
26/5/2025 42,78 42,90 +0,94% 42,50 43,35 43,08 42,90 42,99 6.658 7.399.367.400
23/5/2025 41,50 42,50 +1,67% 41,11 42,86 42,34 42,48 42,55 12.735 13.440.707.800
22/5/2025 41,93 41,80 +0,05% 41,74 42,52 42,10 41,79 42,00 12.835 12.002.379.700
21/5/2025 41,75 41,78 -0,05% 40,72 41,85 41,30 41,69 41,79 14.346 17.279.102.900
20/5/2025 42,09 41,80 -0,69% 41,30 42,16 41,80 41,80 41,99 11.845 12.926.666.000
19/5/2025 41,50 42,09 +1,23% 41,34 42,43 41,97 42,08 42,28 11.517 13.307.152.700
16/5/2025 40,51 41,58 +2,24% 40,36 41,63 41,22 41,44 41,58 11.700 13.078.680.900
15/5/2025 40,65 40,67 +0,07% 40,09 40,79 40,42 40,48 40,69 10.723 10.059.521.800
14/5/2025 40,40 40,64 +0,47% 40,19 41,04 40,64 40,62 40,65 18.588 18.471.977.500
13/5/2025 39,02 40,45 +3,72% 38,83 40,51 39,97 40,44 40,51 20.841 20.149.621.600
12/5/2025 38,50 39,00 +1,75% 37,75 39,38 39,00 38,95 39,00 16.960 25.066.459.900
9/5/2025 38,16 38,33 +0,82% 37,49 38,98 38,40 38,28 38,33 23.921 27.791.949.400
8/5/2025 37,30 38,02 +2,29% 37,10 38,21 37,85 38,00 38,03 16.162 21.393.730.800
7/5/2025 36,65 37,17 +1,45% 36,59 37,24 37,00 37,03 37,18 9.866 9.187.569.900
6/5/2025 36,60 36,64 -1,98% 35,82 36,92 36,39 36,63 36,65 17.287 20.152.985.100
5/5/2025 37,39 37,38 -0,03% 36,87 37,56 37,30 37,35 37,43 10.956 12.217.590.100
2/5/2025 37,20 37,39 +0,43% 36,60 37,50 37,15 37,28 37,40 11.288 13.145.055.600
29/4/2025 37,20 37,23 +0,11% 37,14 37,59 37,32 37,22 37,26 12.038 9.660.316.200
28/4/2025 37,76 37,19 -0,88% 36,96 37,80 37,26 37,15 37,20 13.455 14.740.364.800
25/4/2025 37,03 37,52 +1,49% 36,81 37,56 37,28 37,41 37,52 14.352 8.471.283.500
24/4/2025 37,14 36,97 0,00% 36,68 37,18 36,97 36,92 36,98 17.622 16.340.811.600
23/4/2025 37,28 36,97 +0,03% 36,79 37,53 37,08 36,96 36,99 20.643 13.445.543.600
22/4/2025 36,19 36,96 +0,87% 36,19 37,37 36,99 36,95 37,11 14.927 10.981.420.200
17/4/2025 35,99 36,64 +1,81% 35,95 36,89 36,56 36,61 36,69 17.553 12.342.813.600
16/4/2025 35,76 35,99 -0,50% 35,61 36,19 35,89 35,94 36,00 16.882 18.626.037.600
15/4/2025 35,80 36,17 +1,06% 35,57 36,54 36,20 36,17 36,20 16.132 12.782.367.000
14/4/2025 34,99 35,79 +3,14% 34,73 35,96 35,50 35,69 35,88 14.490 13.114.238.800
11/4/2025 34,20 34,70 +2,48% 33,49 34,88 34,24 34,62 34,70 10.310 9.484.861.300
10/4/2025 33,90 33,86 -1,11% 33,55 34,37 33,88 33,62 33,88 11.240 7.527.579.300
9/4/2025 33,77 34,24 +1,27% 33,53 34,62 34,03 34,17 34,24 19.172 13.561.746.200
8/4/2025 33,30 33,81 +0,99% 33,29 34,14 33,83 33,81 33,92 14.875 12.943.818.200
7/4/2025 34,01 33,48 -1,96% 33,01 34,28 33,59 33,47 33,50 16.555 11.784.026.900
4/4/2025 33,89 34,15 -1,01% 33,43 34,56 34,11 33,93 34,16 15.758 10.443.811.200
3/4/2025 33,63 34,50 +2,25% 33,39 34,95 34,43 34,37 34,50 11.170 8.194.226.500
2/4/2025 33,99 33,74 -0,38% 33,67 34,42 33,98 33,74 33,80 11.025 10.089.381.900
1/4/2025 33,51 33,87 +1,50% 33,17 34,13 33,81 33,86 34,00 12.996 7.504.173.300
31/3/2025 33,29 33,37 -0,09% 33,07 33,77 33,43 33,36 33,42 11.110 6.440.822.900
28/3/2025 32,93 33,40 +0,85% 32,59 33,67 33,06 33,26 33,42 10.930 6.786.993.000
27/3/2025 33,40 33,12 +0,03% 32,89 33,41 33,13 32,90 33,12 9.577 7.192.062.000
26/3/2025 33,90 33,11 -1,87% 32,84 33,90 33,07 33,03 33,11 13.310 11.743.035.700
25/3/2025 33,67 33,74 +0,48% 33,20 34,03 33,72 33,56 33,74 13.701 7.470.858.400
24/3/2025 33,92 33,58 -2,38% 33,31 34,16 33,65 33,42 33,59 9.609 11.145.365.500
21/3/2025 34,82 34,40 -0,86% 34,33 34,82 34,42 34,38 34,46 8.764 12.407.977.000
20/3/2025 34,87 34,70 -0,83% 34,38 35,07 34,70 34,60 34,70 11.452 9.424.350.400
19/3/2025 35,00 34,99 +0,92% 34,51 35,68 34,97 34,98 35,00 14.107 10.700.697.300
18/3/2025 33,57 34,67 +2,88% 33,44 34,97 34,14 34,67 34,70 14.490 19.122.610.100
17/3/2025 33,76 33,70 +0,69% 32,68 33,84 33,36 33,60 33,74 13.278 8.940.369.300
14/3/2025 33,50 33,47 +0,81% 33,05 33,76 33,25 33,26 33,47 15.440 22.331.168.500
13/3/2025 33,21 33,20 0,00% 32,50 33,34 33,05 33,19 33,21 12.544 10.410.315.200
12/3/2025 33,63 33,20 -0,90% 33,06 33,63 33,29 33,19 33,20 12.239 16.715.932.400
11/3/2025 34,11 33,50 -2,16% 33,31 34,13 33,51 33,36 33,50 17.844 32.683.289.800
10/3/2025 34,13 34,24 +0,35% 33,82 34,77 34,23 34,14 34,26 16.129 18.896.480.900
7/3/2025 34,19 34,12 -1,93% 33,60 34,49 34,01 33,99 34,12 14.300 20.260.899.600
6/3/2025 35,19 34,79 +0,26% 34,64 35,38 34,90 34,77 34,88 15.632 12.053.267.600
5/3/2025 34,50 34,70 -0,74% 33,66 34,88 34,54 34,55 34,70 18.644 16.357.699.400
28/2/2025 34,84 34,96 -2,37% 34,06 35,76 34,82 34,88 34,96 18.397 28.865.777.900
27/2/2025 35,84 35,81 0,00% 35,73 36,61 36,22 35,73 35,81 17.316 17.772.091.800
26/2/2025 35,73 35,81 +0,93% 35,19 36,25 35,80 35,74 35,84 16.178 12.016.435.400
25/2/2025 34,66 35,48 +3,35% 34,39 35,94 35,43 35,46 35,60 15.321 17.987.931.900
24/2/2025 35,00 34,33 -2,08% 34,14 35,17 34,52 34,19 34,35 14.991 13.556.809.100
21/2/2025 35,06 35,06 -0,09% 34,61 35,20 35,00 34,94 35,06 15.801 11.587.767.400
20/2/2025 33,73 35,09 +3,08% 33,54 35,30 34,73 35,07 35,24 10.931 9.861.205.000
19/2/2025 33,41 34,04 -0,76% 33,29 34,52 34,06 33,99 34,05 8.807 7.922.515.200
18/2/2025 34,53 34,30 -0,61% 33,85 34,62 34,13 34,13 34,30 13.470 10.124.134.000
17/2/2025 34,34 34,51 +0,32% 34,21 34,80 34,47 34,41 34,51 10.361 5.825.095.500
14/2/2025 34,00 34,40 +1,30% 33,30 34,59 34,03 34,31 34,41 23.396 18.221.622.800
13/2/2025 33,42 33,96 +2,75% 33,11 34,50 34,03 33,95 34,10 20.031 18.291.757.500
12/2/2025 33,35 33,05 -2,79% 32,61 34,00 33,23 33,00 33,05 26.595 20.822.520.800
11/2/2025 33,99 34,00 +0,32% 33,71 34,72 34,15 33,88 34,01 11.980 9.361.440.800
10/2/2025 33,86 33,89 +1,04% 33,48 34,30 34,00 33,88 33,90 14.879 15.594.081.400
7/2/2025 32,55 33,54 +2,69% 32,55 33,97 33,59 33,54 33,79 20.912 13.680.515.100
6/2/2025 32,10 32,66 +1,49% 31,88 32,72 32,46 32,54 32,74 19.792 12.568.794.100
5/2/2025 33,47 32,18 -3,85% 31,73 33,50 32,16 32,14 32,19 26.987 22.478.753.200
4/2/2025 34,00 33,47 -2,28% 32,98 34,30 33,84 33,40 33,48 28.755 71.494.947.300
3/2/2025 33,74 34,25 +0,56% 33,54 34,88 34,40 34,22 34,25 21.060 23.893.869.200
31/1/2025 32,61 34,06 +4,45% 32,61 34,46 33,53 34,06 34,27 18.051 23.591.636.900
30/1/2025 31,35 32,61 +4,69% 31,19 33,30 32,57 32,60 32,75 23.015 20.697.707.300
29/1/2025 31,05 31,15 +1,17% 30,45 31,34 30,93 31,15 31,35 15.833 10.386.599.800
28/1/2025 30,79 30,79 -1,35% 30,43 31,25 30,81 30,75 30,80 15.768 10.257.154.000
27/1/2025 29,49 31,21 +4,35% 29,49 31,61 30,89 31,17 31,21 16.071 10.664.150.100
24/1/2025 29,20 29,91 +2,29% 28,99 30,19 29,75 29,89 29,95 12.272 8.701.263.100
23/1/2025 29,10 29,24 -0,24% 29,08 29,77 29,36 29,24 29,34 15.013 9.543.013.800
22/1/2025 29,44 29,31 +0,90% 28,94 29,74 29,43 29,24 29,31 11.303 6.880.860.900
21/1/2025 28,26 29,05 +2,11% 28,26 29,16 28,86 28,98 29,06 14.588 9.262.788.900
20/1/2025 28,46 28,45 +0,89% 28,13 28,70 28,47 28,40 28,46 6.565 4.130.092.800
17/1/2025 28,71 28,20 -1,09% 27,89 28,71 28,16 28,20 28,23 10.597 7.084.891.100
16/1/2025 28,77 28,51 -0,94% 28,32 28,91 28,51 28,39 28,51 13.706 8.977.147.700
15/1/2025 27,93 28,78 +4,39% 27,68 29,21 28,43 28,78 28,79 18.103 12.722.901.900
14/1/2025 26,73 27,57 +3,14% 26,56 27,83 27,42 27,56 27,73 17.873 10.089.364.100
13/1/2025 26,83 26,73 +0,07% 26,39 26,83 26,59 26,71 26,73 14.774 9.933.741.300
10/1/2025 26,60 26,71 +0,23% 26,10 26,98 26,69 26,71 26,94 15.835 9.302.132.900
9/1/2025 26,23 26,65 +2,03% 25,96 26,78 26,58 26,65 26,76 7.580 4.978.210.100
8/1/2025 26,98 26,12 -3,30% 26,12 26,98 26,32 26,11 26,20 13.519 7.218.648.600
7/1/2025 27,77 27,01 -1,32% 26,94 27,77 27,32 27,01 27,21 11.012 7.961.019.300
6/1/2025 26,46 27,37 +4,71% 26,37 27,49 27,02 27,31 27,40 15.805 10.551.746.500
3/1/2025 26,37 26,14 -0,91% 25,89 26,46 26,12 26,05 26,14 12.727 5.775.500.500
2/1/2025 26,54 26,38 -1,38% 25,89 26,87 26,21 26,37 26,41 15.981 6.710.152.900
30/12/2024 26,91 26,75 -1,04% 26,62 27,15 26,83 26,75 26,82 10.947 6.351.452.300
27/12/2024 27,42 27,03 -1,03% 26,85 27,73 27,01 26,95 27,10 14.501 9.216.935.300
26/12/2024 27,96 27,31 -1,23% 27,03 28,12 27,36 27,30 27,31 10.234 6.040.557.800
23/12/2024 27,02 27,65 +0,51% 26,95 27,80 27,48 27,56 27,66 13.286 6.775.423.700
20/12/2024 27,35 27,51 +0,22% 27,25 28,03 27,54 27,50 27,51 10.041 15.438.190.600
19/12/2024 26,60 27,45 +3,31% 26,46 27,67 27,18 27,45 27,67 11.280 6.115.177.000
18/12/2024 27,91 26,57 -5,44% 26,56 28,15 27,19 26,57 26,80 20.735 14.385.147.700
17/12/2024 27,89 28,10 +0,75% 27,56 28,39 28,03 28,10 28,20 21.055 17.011.127.600
16/12/2024 29,17 27,89 -4,39% 27,85 29,36 28,33 27,87 27,92 14.841 9.341.001.800
13/12/2024 30,45 29,17 -3,73% 29,17 30,72 29,77 29,16 29,36 10.326 6.748.667.200
12/12/2024 30,50 30,30 -2,38% 30,01 31,19 30,45 30,21 30,30 22.714 15.537.638.600
11/12/2024 29,08 31,04 +7,37% 29,01 31,34 30,67 31,04 31,05 21.757 19.213.935.400
10/12/2024 28,10 28,91 +4,33% 27,96 29,04 28,79 28,90 28,96 10.260 8.700.086.300
9/12/2024 27,31 27,71 +1,32% 27,31 27,98 27,78 27,70 27,82 8.567 6.201.720.800
6/12/2024 27,79 27,35 -2,53% 27,30 28,22 27,66 27,35 27,41 19.744 9.108.772.200
5/12/2024 27,54 28,06 +3,50% 27,42 28,54 27,93 27,85 28,07 15.308 11.685.958.400
4/12/2024 26,99 27,11 +0,44% 26,51 27,59 27,13 27,10 27,24 17.482 11.797.161.300
3/12/2024 26,89 26,99 +0,45% 26,73 27,95 27,09 26,95 27,00 20.245 17.147.266.800
2/12/2024 27,27 26,87 -2,15% 26,86 27,56 27,00 26,86 26,91 14.249 8.052.260.700
29/11/2024 27,78 27,46 -0,25% 26,85 27,82 27,31 27,45 27,46 22.078 18.158.461.100
28/11/2024 28,57 27,53 -4,28% 27,53 28,70 27,82 27,53 27,86 12.066 6.549.883.700
27/11/2024 30,07 28,76 -5,21% 28,76 30,30 29,36 28,75 28,76 17.187 13.145.130.600
26/11/2024 30,27 30,34 +1,91% 29,69 30,73 30,43 30,34 30,50 10.786 9.836.898.400
25/11/2024 29,71 29,77 -0,17% 29,63 30,45 29,91 29,77 30,00 11.172 16.245.827.000
22/11/2024 30,26 29,82 -0,33% 29,26 30,26 29,71 29,82 29,98 9.989 10.808.367.900
21/11/2024 30,10 29,92 -1,71% 29,67 30,48 30,04 29,90 30,00 13.890 9.410.758.700
19/11/2024 30,03 30,44 +2,04% 29,70 30,96 30,42 30,44 30,49 8.129 7.722.310.400
18/11/2024 29,80 29,83 -0,57% 29,62 30,24 29,92 29,83 30,00 11.726 6.778.188.700
14/11/2024 29,72 30,00 +1,08% 29,71 30,66 30,08 29,99 30,00 17.166 13.301.075.200
13/11/2024 30,10 29,68 -1,00% 29,55 30,24 29,79 29,67 29,90 22.262 12.777.731.900
12/11/2024 29,83 29,98 -0,07% 29,70 30,38 30,00 29,98 30,08 12.994 8.800.235.100
11/11/2024 30,60 30,00 -2,79% 29,86 30,89 30,12 29,99 30,00 15.730 12.813.575.200
8/11/2024 30,15 30,86 -0,87% 30,13 31,37 30,98 30,85 30,91 18.715 18.124.757.800
7/11/2024 33,40 31,13 -8,44% 31,13 34,56 31,95 31,13 31,20 32.519 37.031.975.700
6/11/2024 33,81 34,00 -1,22% 32,49 35,14 34,10 33,92 34,02 33.182 37.651.242.600
5/11/2024 33,18 34,42 +3,74% 32,20 34,52 33,61 34,42 34,45 28.240 23.052.482.300
4/11/2024 31,33 33,18 +7,21% 30,99 33,54 32,51 33,09 33,18 27.079 22.505.449.500
1/11/2024 29,95 30,95 +3,72% 29,56 31,97 30,76 30,91 30,95 36.116 35.813.898.500
31/10/2024 29,44 29,84 +1,15% 29,38 30,07 29,84 29,82 29,98 11.062 24.284.764.700
30/10/2024 29,15 29,50 +1,03% 29,03 29,67 29,45 29,48 29,50 5.695 3.908.748.200
29/10/2024 29,20 29,20 -0,24% 29,05 29,31 29,20 29,17 29,30 12.452 9.089.802.000
28/10/2024 29,09 29,27 +1,39% 29,05 29,50 29,28 29,25 29,27 9.241 5.729.560.000
25/10/2024 28,45 28,87 +0,84% 28,45 28,92 28,73 28,85 28,87 8.784 7.107.960.500
24/10/2024 28,75 28,63 -0,14% 28,14 28,75 28,45 28,55 28,63 17.646 9.817.486.900
23/10/2024 28,65 28,67 -0,62% 28,46 28,89 28,69 28,64 28,70 11.699 6.255.784.800
22/10/2024 28,70 28,85 +0,07% 28,60 29,03 28,81 28,83 28,95 14.575 10.315.306.700
21/10/2024 28,49 28,83 +1,02% 28,39 29,03 28,77 28,80 28,84 12.199 6.376.692.100
18/10/2024 28,64 28,54 +0,60% 28,42 28,73 28,57 28,53 28,59 15.549 11.994.973.400
17/10/2024 28,02 28,37 -0,80% 27,93 28,64 28,38 28,31 28,39 12.619 7.526.089.200
16/10/2024 27,83 28,60 +1,56% 27,53 28,71 28,41 28,37 28,61 16.015 11.797.590.500
15/10/2024 28,26 28,16 -0,39% 28,11 28,51 28,27 28,15 28,26 18.647 13.192.529.100
14/10/2024 28,00 28,27 +0,96% 27,76 28,86 28,32 28,27 28,35 11.113 13.446.745.700
11/10/2024 28,01 28,00 -0,14% 27,51 28,27 27,81 28,00 28,10 12.116 11.033.549.200
10/10/2024 28,15 28,04 -0,57% 28,03 28,60 28,24 28,04 28,15 9.100 10.524.519.400
9/10/2024 27,90 28,20 -0,35% 27,88 28,41 28,10 28,20 28,22 14.258 7.581.773.300
8/10/2024 28,00 28,30 +1,04% 27,75 28,65 28,39 28,29 28,38 14.878 6.702.427.400
7/10/2024 28,26 28,01 +0,07% 27,72 28,28 27,98 27,92 28,01 10.503 5.644.585.400
4/10/2024 27,81 27,99 -0,46% 27,73 28,20 28,02 27,97 28,11 13.056 5.844.890.800
3/10/2024 29,07 28,12 -4,52% 28,00 29,23 28,42 28,12 28,15 17.602 10.947.787.700
2/10/2024 29,23 29,45 +2,76% 29,05 29,57 29,40 29,36 29,48 12.140 8.086.072.000
1/10/2024 28,97 28,66 +0,35% 28,66 29,30 28,99 28,65 28,72 13.113 8.568.649.100
30/9/2024 28,20 28,56 +1,71% 27,98 28,90 28,65 28,56 28,57 17.625 9.281.905.900
26/9/2024 28,63 28,08 -1,92% 28,04 29,01 28,30 28,07 28,09 13.737 8.709.558.900
25/9/2024 29,01 28,63 -1,31% 28,63 29,24 28,93 28,63 28,73 12.097 11.004.848.200
24/9/2024 28,96 29,01 +1,43% 28,54 29,42 29,03 29,01 29,06 14.280 10.318.487.500
23/9/2024 28,94 28,60 -1,21% 28,45 29,09 28,65 28,48 28,60 11.244 7.221.778.800
20/9/2024 29,79 28,95 -2,82% 28,95 30,04 29,17 28,92 29,05 12.683 12.649.440.900
19/9/2024 29,90 29,79 +0,54% 29,58 30,06 29,83 29,74 29,80 7.710 7.735.945.100
18/9/2024 29,78 29,63 -1,17% 29,54 30,10 29,77 29,58 29,64 13.074 7.581.135.700
17/9/2024 30,25 29,98 -0,93% 29,80 30,25 30,02 29,96 29,98 8.331 13.727.417.100
16/9/2024 30,22 30,26 +0,27% 29,87 30,57 30,23 30,22 30,26 9.020 9.751.710.400
13/9/2024 29,68 30,18 +2,79% 29,52 30,67 30,26 30,17 30,19 14.032 10.702.631.700
12/9/2024 29,14 29,36 -0,07% 29,03 29,60 29,38 29,34 29,36 6.666 3.306.779.400
11/9/2024 29,29 29,38 +0,14% 29,25 29,65 29,42 29,38 29,49 6.928 4.590.479.000
10/9/2024 29,09 29,34 +0,45% 29,09 29,58 29,42 29,34 29,37 6.629 3.957.041.000
9/9/2024 29,30 29,21 -0,51% 29,07 29,55 29,23 29,19 29,33 5.758 3.170.960.800
6/9/2024 29,69 29,36 -1,41% 29,30 29,91 29,46 29,34 29,37 7.037 3.419.294.000
5/9/2024 29,60 29,78 -0,63% 29,49 30,01 29,77 29,75 29,80 6.180 3.558.130.700
4/9/2024 29,68 29,97 +2,11% 29,49 30,24 29,92 29,96 30,11 9.438 8.997.928.100
3/9/2024 29,26 29,35 +0,31% 29,26 29,92 29,56 29,33 29,35 11.660 8.586.775.500
2/9/2024 29,90 29,26 -2,37% 29,22 29,97 29,40 29,26 29,35 8.427 4.521.337.300
30/8/2024 30,22 29,97 -1,74% 29,83 30,25 29,98 29,96 29,98 14.503 19.449.963.300
29/8/2024 30,66 30,50 -0,85% 30,40 30,89 30,53 30,50 30,51 8.432 4.296.884.500
28/8/2024 31,32 30,76 -1,94% 30,41 31,32 30,67 30,76 30,77 8.470 6.611.853.400
27/8/2024 31,59 31,37 -0,73% 31,32 31,68 31,43 31,35 31,49 7.098 6.259.102.800
26/8/2024 31,46 31,60 +0,45% 30,98 31,60 31,37 31,60 31,62 9.173 5.437.972.100
23/8/2024 30,65 31,46 +2,91% 30,64 31,76 31,33 31,45 31,55 11.326 6.358.641.100
22/8/2024 31,20 30,57 -1,55% 30,48 31,39 30,77 30,56 30,57 8.457 5.822.923.500
21/8/2024 30,15 31,05 +3,43% 30,02 31,20 30,80 31,04 31,05 14.302 8.922.870.500
20/8/2024 29,53 30,02 +0,40% 29,48 30,06 29,86 29,99 30,03 13.246 6.579.585.100
19/8/2024 29,77 29,90 +1,29% 29,42 30,00 29,79 29,89 29,92 15.099 9.156.912.300
16/8/2024 29,30 29,52 +1,44% 29,10 30,00 29,63 29,51 29,59 3.122 7.537.020.600
15/8/2024 29,66 29,10 -1,89% 28,96 29,66 29,28 29,01 29,14 4.882 9.245.926.800
14/8/2024 29,27 29,66 +1,26% 29,20 29,83 29,56 29,65 29,68 3.427 8.698.348.200
13/8/2024 29,47 29,29 -0,71% 29,04 29,62 29,30 29,18 29,29 4.658 7.588.549.500
12/8/2024 29,94 29,50 -0,41% 29,50 30,48 29,88 29,50 29,55 2.747 17.218.389.600
9/8/2024 28,55 29,62 +3,75% 28,40 29,67 29,24 29,56 29,63 9.339 12.178.808.500
8/8/2024 27,61 28,55 +4,08% 27,41 28,74 28,25 28,55 28,58 1.571 13.566.072.800
7/8/2024 27,39 27,43 +0,66% 26,99 27,53 27,31 27,43 27,44 1.780 6.843.306.100
6/8/2024 27,02 27,25 +1,00% 26,70 27,30 27,13 27,20 27,26 5.387 9.994.102.200
5/8/2024 26,78 26,98 -2,32% 26,63 27,75 27,18 26,97 27,00 5.499 11.934.180.300
2/8/2024 27,64 27,62 0,00% 27,29 27,77 27,52 27,62 27,64 9.793 5.993.925.300
1/8/2024 27,98 27,62 -0,47% 27,44 28,07 27,71 27,61 27,62 7.454 4.657.155.000
31/7/2024 27,55 27,75 +0,84% 27,38 27,83 27,60 27,72 27,75 9.630 6.522.801.500
30/7/2024 27,51 27,52 -0,58% 27,41 28,29 27,69 27,48 27,54 9.771 4.846.053.700
29/7/2024 27,91 27,68 -1,60% 27,45 28,05 27,61 27,67 27,83 8.113 5.735.076.600
26/7/2024 27,58 28,13 +1,99% 27,34 28,13 27,77 28,11 28,14 7.167 6.561.428.500
25/7/2024 27,53 27,58 -0,90% 27,18 27,94 27,60 27,58 27,60 3.618 10.444.512.400
24/7/2024 28,01 27,83 -1,07% 27,82 28,22 27,99 27,82 27,83 2.279 5.050.270.500
23/7/2024 28,59 28,13 -1,33% 28,03 28,62 28,15 28,11 28,15 46 5.250.689.700
22/7/2024 28,10 28,51 +1,60% 27,98 28,73 28,44 28,46 28,05 5.753 3.725.251.100
19/7/2024 28,20 28,06 +0,07% 27,88 28,56 28,22 28,06 28,07 1.266 7.786.413.900
18/7/2024 28,83 28,04 -3,08% 27,95 28,83 28,13 28,00 28,04 3.701 8.893.367.400
17/7/2024 28,56 28,93 +1,30% 28,49 29,07 28,87 28,82 28,95 3.856 6.930.882.800
16/7/2024 29,60 28,56 -3,55% 28,47 29,72 28,77 28,56 28,60 2.966 12.059.034.700
15/7/2024 29,39 29,61 +1,13% 29,11 29,78 29,42 29,61 29,17 8.138 5.486.330.200
12/7/2024 29,76 29,28 -1,88% 29,16 29,93 29,39 29,28 29,30 1.366 6.899.810.700
11/7/2024 30,15 29,84 -1,13% 29,84 30,47 30,12 29,84 29,86 9.534 8.224.910.800
10/7/2024 29,94 30,18 +0,94% 29,57 30,18 29,90 30,06 30,18 7.776 4.888.826.000
9/7/2024 29,85 29,90 0,00% 29,35 30,10 29,63 29,84 29,90 8.359 8.541.323.800
8/7/2024 29,50 29,90 +1,36% 29,14 29,90 29,59 29,78 29,90 7.861 5.128.329.000
5/7/2024 29,80 29,50 -0,57% 29,50 30,23 29,79 29,50 29,67 9.849 6.689.102.400
4/7/2024 29,90 29,67 +0,07% 29,43 29,93 29,63 29,67 29,68 6.013 4.055.991.900
3/7/2024 29,54 29,65 +1,30% 29,53 30,00 29,81 29,64 29,70 9.684 5.594.171.700
2/7/2024 29,77 29,27 -2,07% 29,27 29,94 29,50 29,26 29,31 336 10.202.764.900
1/7/2024 30,29 29,89 -1,77% 29,78 30,33 29,97 29,81 29,90 609 4.972.717.700
28/6/2024 30,90 30,43 -1,49% 30,17 30,93 30,56 30,41 30,53 4.969 12.480.282.100
27/6/2024 30,11 30,89 +2,08% 30,11 30,90 30,75 30,83 30,90 8.461 7.202.800.800
26/6/2024 30,14 30,26 -0,03% 29,61 30,26 29,90 30,15 30,27 3.223 11.037.199.600
25/6/2024 30,20 30,27 +0,23% 29,82 30,33 30,10 30,16 30,27 8.781 5.957.047.000
24/6/2024 29,91 30,20 +1,24% 29,52 30,20 29,94 30,06 30,20 9.250 7.407.145.600
21/6/2024 29,34 29,83 +1,15% 29,16 29,89 29,71 29,83 29,89 2.253 14.249.588.700
20/6/2024 29,69 29,49 +0,20% 29,44 29,91 29,61 29,47 29,53 3.809 10.227.324.500
19/6/2024 29,85 29,43 -1,04% 28,99 29,86 29,41 29,38 29,43 9.131 8.479.008.100
18/6/2024 30,41 29,74 -2,24% 29,28 30,41 29,64 29,55 29,74 6.623 22.008.260.400
17/6/2024 30,49 30,42 -0,56% 30,02 30,92 30,46 30,38 30,42 4.668 14.118.103.200
14/6/2024 29,55 30,59 +3,38% 29,48 30,87 30,31 30,58 30,62 1.055 18.277.513.400
13/6/2024 29,00 29,59 +2,03% 29,00 29,73 29,42 29,58 29,61 765 9.618.937.400
12/6/2024 29,39 29,00 -0,34% 28,34 29,51 28,80 29,00 29,03 7.995 19.549.676.500
11/6/2024 28,64 29,10 +1,96% 28,64 29,17 29,00 29,02 29,12 9.623 7.162.290.100
10/6/2024 28,31 28,54 +0,14% 28,21 28,70 28,54 28,52 28,54 5.954 4.804.578.000
7/6/2024 28,48 28,50 -1,59% 28,32 29,12 28,74 28,49 28,60 3.489 12.697.448.700
6/6/2024 28,17 28,96 +3,43% 28,06 29,04 28,77 28,92 28,72 2.786 13.672.032.200
5/6/2024 28,21 28,00 -0,18% 27,99 28,54 28,18 27,99 28,00 8.510 5.508.078.400
4/6/2024 28,21 28,05 -0,85% 27,63 28,33 27,96 28,04 28,09 2.073 13.946.412.200

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.