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.

TOTS3 - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
3/6/2024 28,78 28,29 -1,50% 28,29 28,98 28,59 28,28 28,39 3.233 11.200.856.800
31/5/2024 28,40 28,72 +1,13% 28,29 29,15 28,73 28,63 28,73 2.249 26.431.208.600
29/5/2024 28,53 28,40 -0,35% 28,17 28,73 28,43 28,38 28,44 3.935 10.006.192.900
28/5/2024 29,01 28,50 -1,11% 28,46 29,29 28,84 28,48 28,61 5.088 11.629.541.800
27/5/2024 29,08 28,82 -0,83% 28,81 29,20 28,96 28,81 29,02 6.536 4.306.382.500
24/5/2024 29,61 29,06 -2,09% 29,06 29,77 29,28 29,06 29,12 703 7.464.821.600
23/5/2024 29,96 29,68 -0,90% 29,58 30,33 29,99 29,66 29,78 7.782 23.317.361.900
22/5/2024 29,39 29,95 +1,18% 29,35 30,43 30,05 29,95 30,00 3.274 29.724.926.200
21/5/2024 28,88 29,60 +1,96% 28,70 29,64 29,26 29,58 29,64 4.406 11.232.686.000
20/5/2024 28,42 29,03 +1,11% 28,41 29,34 29,08 29,02 29,12 1.301 8.133.229.100
17/5/2024 29,11 28,71 -1,58% 28,45 29,20 28,60 28,68 28,72 746 14.312.469.300
16/5/2024 28,59 29,17 +2,31% 28,52 29,21 28,87 29,15 29,22 9.149 9.291.216.400
15/5/2024 28,42 28,51 +0,46% 28,18 28,58 28,41 28,50 28,52 7.965 5.435.051.300
14/5/2024 28,14 28,38 +1,10% 28,14 28,91 28,37 28,37 28,51 6.795 9.761.849.700
13/5/2024 28,05 28,07 +0,25% 27,58 28,17 27,93 28,06 28,09 3.789 8.444.238.400
10/5/2024 28,46 28,00 -1,82% 27,96 28,70 28,06 27,96 28,00 6.984 8.436.287.200
9/5/2024 27,49 28,52 +1,31% 27,49 28,76 28,40 28,50 28,52 1.262 12.613.927.100
8/5/2024 27,65 28,15 +0,97% 27,51 28,19 27,99 28,10 28,18 8.021 11.712.439.600
7/5/2024 28,06 27,88 -0,11% 27,53 28,10 27,86 27,82 27,89 5.592 17.651.864.100
6/5/2024 28,10 27,91 -0,96% 27,91 28,26 28,04 27,90 28,00 6.640 7.260.175.000
3/5/2024 28,19 28,18 +1,55% 27,71 28,19 27,97 27,98 28,18 0 11.461.003.400
2/5/2024 28,36 27,75 +0,76% 27,55 28,37 27,79 27,73 27,75 9.737 9.093.057.600
30/4/2024 27,81 27,54 -1,47% 27,54 28,14 27,78 27,53 27,69 1.992 8.868.522.100
29/4/2024 28,08 27,95 -0,46% 27,84 28,40 28,01 27,95 28,00 269 12.165.385.600
26/4/2024 28,12 28,08 +0,43% 28,01 28,49 28,25 28,08 28,15 8.072 8.027.736.700
25/4/2024 27,93 27,96 -0,53% 27,70 28,20 27,99 27,94 28,06 9.123 11.414.206.700
24/4/2024 28,33 28,11 -1,06% 28,00 28,44 28,20 28,10 28,12 974 10.890.472.300
23/4/2024 28,73 28,41 -1,66% 28,41 29,06 28,72 28,40 28,48 5.158 15.164.511.700
22/4/2024 27,95 28,89 +2,81% 27,95 29,07 28,82 28,88 28,90 6.578 35.619.836.300
19/4/2024 27,75 28,10 +1,22% 27,64 28,22 28,04 28,09 28,14 6.693 21.572.510.600
18/4/2024 27,10 27,76 +2,47% 27,07 28,27 27,94 27,76 27,79 9.470 33.521.903.600
17/4/2024 26,50 27,09 +2,38% 26,45 27,20 26,87 27,08 27,09 1.945 21.811.166.200
16/4/2024 26,56 26,46 -1,64% 26,43 26,83 26,61 26,45 26,47 3.612 12.691.952.900
15/4/2024 27,22 26,90 -1,75% 26,80 27,31 26,96 26,86 26,94 4.336 9.782.804.800
12/4/2024 27,14 27,38 -0,33% 27,05 27,66 27,39 27,37 27,45 6.281 11.577.034.200
11/4/2024 27,70 27,47 -0,94% 27,47 27,84 27,63 27,46 27,62 1.028 9.052.266.100
10/4/2024 27,90 27,73 -1,25% 27,58 28,17 27,82 27,73 27,79 8.252 20.485.611.700
9/4/2024 28,43 28,08 -1,20% 27,96 28,78 28,27 28,07 28,10 3.386 17.908.764.200
8/4/2024 28,48 28,42 +0,57% 28,35 28,66 28,52 28,42 28,53 9.681 5.714.264.800
5/4/2024 28,40 28,26 +0,04% 28,15 28,58 28,37 28,26 28,30 171 10.384.934.200
4/4/2024 28,02 28,25 +1,51% 27,63 28,70 28,30 28,25 28,27 460 14.339.213.700
3/4/2024 27,83 27,83 -0,07% 27,51 28,18 27,93 27,80 27,86 3.757 10.687.524.600
2/4/2024 27,87 27,85 -1,00% 27,28 28,19 27,72 27,84 27,97 5.067 11.649.279.500
1/4/2024 28,38 28,13 -0,88% 27,87 28,55 28,06 28,10 28,15 7.968 10.748.350.500
28/3/2024 29,02 28,38 -2,24% 28,32 29,02 28,48 28,38 28,42 7.799 16.939.082.400
27/3/2024 28,40 29,03 +1,90% 27,82 29,25 28,55 29,01 29,10 796 18.744.126.800
26/3/2024 29,33 28,49 -5,79% 28,44 29,40 28,76 28,47 28,52 1.969 23.726.880.400
25/3/2024 30,39 30,24 -0,92% 30,00 30,56 30,27 30,22 30,32 6.704 5.052.011.400
22/3/2024 30,63 30,52 -1,55% 30,07 30,89 30,49 30,50 30,52 5.633 5.643.360.700
21/3/2024 30,67 31,00 +1,08% 30,63 31,34 31,01 30,99 31,08 5.741 6.179.788.200
20/3/2024 30,29 30,67 +1,89% 30,05 30,68 30,40 30,64 30,67 8.977 6.577.132.100
19/3/2024 30,26 30,10 +0,10% 29,62 30,38 29,98 30,08 30,20 1.534 9.079.448.900
18/3/2024 30,98 30,07 -2,97% 30,00 31,02 30,30 30,07 30,10 313 9.103.075.200
15/3/2024 31,25 30,99 -0,03% 30,97 31,27 31,08 30,99 31,12 8.394 13.316.403.500
14/3/2024 31,09 31,00 -0,64% 30,80 31,48 31,11 30,91 31,01 2.696 15.983.852.400
13/3/2024 31,21 31,20 -0,03% 30,99 31,55 31,22 31,17 31,23 8.526 6.283.879.200
12/3/2024 30,33 31,21 +3,31% 30,11 31,45 30,92 31,20 31,21 1.208 9.796.984.600
11/3/2024 29,81 30,21 +0,27% 29,81 30,27 30,04 30,17 30,24 8.287 10.488.702.500
8/3/2024 29,79 30,13 +0,17% 29,77 30,37 30,05 0,00 0,00 2.492 7.519.206.300
7/3/2024 31,08 30,08 -3,59% 29,53 31,23 30,08 30,05 30,20 2.298 19.740.273.100
6/3/2024 30,59 31,20 +2,50% 30,35 31,35 30,95 31,02 31,27 4.969 14.851.023.200
5/3/2024 30,74 30,44 -1,04% 30,35 31,08 30,58 30,43 30,52 2.068 7.754.331.400
4/3/2024 31,16 30,76 -1,28% 30,76 31,37 31,04 30,75 30,88 8.140 9.451.487.800
1/3/2024 30,83 31,16 +1,53% 30,83 31,31 31,07 31,12 31,16 713 12.994.722.800
29/2/2024 30,73 30,69 -0,49% 30,44 31,28 30,77 30,69 30,74 9.832 21.576.291.300
28/2/2024 31,00 30,84 -1,34% 30,57 31,16 30,80 30,77 30,84 8.900 6.301.751.900
27/2/2024 31,72 31,26 -0,82% 31,16 31,86 31,38 31,15 31,26 3.592 10.692.958.100
26/2/2024 31,53 31,52 +0,16% 31,47 31,98 31,67 31,49 31,62 8.019 6.378.307.300
23/2/2024 31,99 31,47 -0,98% 31,47 32,37 31,79 0,00 0,00 2.139 9.780.429.300
22/2/2024 31,33 31,78 +2,35% 31,01 31,90 31,49 31,59 31,78 8.257 18.624.319.900
21/2/2024 30,95 31,05 0,00% 30,64 31,17 30,87 31,05 31,12 4.441 10.329.467.000
20/2/2024 30,50 31,05 +0,58% 30,30 31,09 30,84 30,97 31,07 286 21.133.720.000
19/2/2024 30,62 30,87 +0,10% 30,33 30,93 30,62 30,63 30,89 2.021 6.927.308.800
16/2/2024 30,78 30,84 +0,65% 30,32 31,00 30,64 30,70 30,85 5.604 15.126.536.900
15/2/2024 30,29 30,64 +2,17% 29,92 30,78 30,37 30,63 30,78 4.786 13.619.513.700
14/2/2024 30,28 29,99 -2,06% 29,86 30,61 30,09 29,94 29,99 1.672 18.943.608.900
9/2/2024 29,57 30,62 +3,31% 29,25 30,84 30,30 0,00 0,00 801 21.033.390.200
8/2/2024 30,00 29,64 -9,77% 29,33 30,97 29,89 29,62 29,65 7.596 54.669.935.600
7/2/2024 32,08 32,85 +1,55% 32,00 33,04 32,62 32,85 32,96 2.636 11.254.045.100
6/2/2024 31,79 32,35 +1,76% 31,65 32,56 32,20 32,35 32,36 7.689 5.283.735.100
5/2/2024 31,58 31,79 +0,35% 31,50 31,96 31,68 31,72 31,80 0 7.227.405.400
2/2/2024 32,13 31,68 -1,06% 31,35 32,33 31,71 31,61 31,71 2.038 8.636.969.900
1/2/2024 31,50 32,02 +1,59% 31,16 32,02 31,65 32,00 32,03 1.418 9.150.351.200
31/1/2024 31,32 31,52 +1,09% 31,12 32,16 31,71 31,52 31,64 4.219 10.456.813.300
30/1/2024 31,26 31,18 -0,80% 30,97 31,55 31,16 31,17 31,27 972 6.107.936.100
29/1/2024 30,81 31,43 +1,78% 30,71 31,59 31,39 31,40 31,43 9.982 8.660.478.600
26/1/2024 31,13 30,88 -0,06% 30,65 31,34 31,08 30,86 31,00 7.879 4.283.287.400
25/1/2024 30,90 30,90 -0,03% 30,63 31,19 30,91 30,87 30,96 6.947 4.434.454.300
24/1/2024 31,31 30,91 -0,16% 30,86 31,68 31,19 30,87 30,92 3.623 11.896.706.100
23/1/2024 30,42 30,96 +1,81% 30,24 30,96 30,80 30,78 30,96 3.633 10.193.054.000
22/1/2024 31,70 30,41 -4,13% 30,25 31,73 30,77 30,39 30,46 178 14.940.210.100
19/1/2024 31,37 31,72 +0,99% 30,99 31,83 31,45 31,59 31,76 914 9.951.822.100
18/1/2024 32,32 31,41 -2,67% 31,41 32,35 31,57 31,40 31,42 8.677 6.982.815.300
17/1/2024 32,09 32,27 +0,16% 31,92 32,45 32,24 32,26 32,36 9.562 7.669.970.300
16/1/2024 32,07 32,22 -0,68% 31,74 32,39 32,13 32,20 32,22 6.436 9.695.338.200
15/1/2024 32,74 32,44 -0,95% 32,10 32,74 32,26 32,28 32,44 5.512 3.603.668.700
12/1/2024 32,25 32,75 +0,99% 32,02 32,96 32,61 32,54 32,76 7.791 6.551.676.600
11/1/2024 32,37 32,43 -0,03% 32,14 32,80 32,40 32,42 32,44 862 10.098.392.100
10/1/2024 32,62 32,44 -0,28% 32,27 32,70 32,46 32,40 32,45 7.957 5.703.673.500
9/1/2024 32,13 32,53 +0,12% 32,08 32,98 32,59 32,53 32,66 9.498 8.268.765.800
8/1/2024 32,28 32,49 +0,65% 31,94 32,72 32,38 32,39 32,49 343 8.137.684.000
5/1/2024 31,91 32,28 +0,56% 31,79 32,48 32,19 32,15 32,30 1.808 6.973.382.800
4/1/2024 32,94 32,10 -2,61% 31,91 32,94 32,20 32,10 32,12 2.878 12.033.010.800
3/1/2024 32,98 32,96 -0,12% 32,84 33,22 33,02 32,94 32,97 1.546 10.007.976.500
2/1/2024 33,13 33,00 -2,05% 32,50 33,39 32,79 33,00 33,01 233 9.305.254.600
28/12/2023 34,00 33,69 -0,85% 33,25 34,27 33,55 33,50 33,70 9.728 9.526.771.300
27/12/2023 33,35 33,98 +1,34% 33,20 33,98 33,73 33,82 33,98 7.964 6.183.193.700
26/12/2023 33,08 33,53 +2,07% 32,90 33,53 33,24 33,52 33,54 5.942 5.128.316.700
22/12/2023 33,59 32,85 -1,50% 32,78 33,65 32,96 32,85 32,96 9.874 7.210.004.700
21/12/2023 33,35 33,35 +0,88% 33,13 33,71 33,35 33,25 33,36 1.212 10.845.365.200
20/12/2023 34,21 33,06 -4,03% 32,55 34,21 33,23 33,04 33,20 3.702 17.970.282.800
19/12/2023 33,64 34,45 +2,10% 33,64 34,45 34,14 34,28 34,45 1.501 7.202.358.300
18/12/2023 33,89 33,74 -0,53% 33,50 34,08 33,74 33,73 33,87 2.043 10.460.207.200
15/12/2023 34,19 33,92 -0,79% 33,40 34,75 34,15 33,74 33,93 1.209 13.462.788.300
14/12/2023 34,30 34,19 +0,71% 33,47 34,55 33,89 34,08 34,20 7.975 15.907.985.400
13/12/2023 32,50 33,95 +4,30% 32,35 34,14 33,30 33,77 33,98 9.548 17.053.454.400
12/12/2023 33,96 32,55 -3,53% 32,44 34,10 33,02 32,50 32,60 3.945 27.257.899.600
11/12/2023 34,02 33,74 -1,80% 33,67 34,57 33,98 33,73 33,74 1.258 13.422.105.400
8/12/2023 34,75 34,36 -0,69% 33,98 34,88 34,37 34,32 34,37 3.297 12.913.605.700
7/12/2023 34,67 34,60 +0,49% 34,24 34,70 34,46 34,48 34,60 6.423 6.089.909.100
6/12/2023 34,39 34,43 +0,61% 34,30 34,62 34,45 34,43 34,54 8.233 6.663.790.800
5/12/2023 34,08 34,22 +0,18% 33,94 34,66 34,33 34,22 34,25 3.164 11.425.011.100
4/12/2023 33,78 34,16 +0,95% 33,70 34,28 34,02 34,10 34,21 1.307 10.524.619.700
1/12/2023 33,38 33,84 +1,59% 33,00 33,93 33,57 33,83 33,84 5.138 14.177.932.500
30/11/2023 33,46 33,31 -0,51% 33,00 33,67 33,23 33,13 33,32 3.802 22.176.150.400
29/11/2023 33,51 33,48 -0,24% 33,38 33,97 33,54 33,45 33,54 3.411 11.712.761.400
28/11/2023 33,15 33,56 +1,42% 33,05 34,09 33,67 33,54 33,59 1.496 9.185.771.500
27/11/2023 32,57 33,09 +2,35% 32,21 33,22 32,79 33,04 33,25 4.136 10.281.158.100
24/11/2023 33,00 32,33 -2,03% 32,18 33,00 32,49 32,32 32,37 3.684 10.126.099.300
23/11/2023 33,41 33,00 -1,23% 32,89 33,41 33,03 32,97 33,00 9.262 8.062.102.900
22/11/2023 32,97 33,41 +1,27% 32,87 33,95 33,49 33,37 33,54 6.919 22.469.113.300
21/11/2023 32,82 32,99 -0,12% 32,00 32,99 32,45 32,86 33,00 6.110 25.097.546.900
20/11/2023 32,64 33,03 +1,54% 32,09 33,03 32,73 32,77 33,03 3.885 18.401.487.800
17/11/2023 33,65 32,53 -2,69% 32,44 33,98 32,88 32,48 32,55 6.005 28.218.765.500
16/11/2023 32,63 33,43 +2,45% 32,20 33,56 33,18 33,40 33,53 9.601 31.904.875.600
14/11/2023 32,92 32,63 -0,21% 32,45 33,65 32,93 32,59 32,65 728 27.658.831.000
13/11/2023 31,70 32,70 +2,83% 31,70 33,07 32,59 32,66 32,70 3.044 35.577.949.600
10/11/2023 30,70 31,80 +2,65% 30,50 31,94 31,29 31,80 31,84 9.431 15.382.308.200
9/11/2023 30,30 30,98 +2,21% 30,19 31,04 30,80 30,68 30,98 8.017 13.529.428.600
8/11/2023 29,69 30,31 +5,65% 29,27 30,90 30,25 30,31 30,33 8.944 49.969.520.300
7/11/2023 27,69 28,69 +3,57% 27,55 28,96 28,61 28,59 28,71 8.620 17.959.104.900
6/11/2023 27,70 27,70 -0,04% 27,20 27,82 27,51 27,68 27,70 9.445 5.702.269.100
3/11/2023 26,58 27,71 +5,52% 26,40 27,80 27,47 27,61 27,71 6.562 11.590.534.700
1/11/2023 25,51 26,26 +3,75% 25,32 26,33 25,88 26,25 26,26 3.350 9.058.935.800
31/10/2023 25,29 25,31 +0,80% 25,19 25,60 25,39 25,30 25,47 2.580 8.407.128.400
30/10/2023 25,69 25,11 -1,76% 24,93 25,72 25,21 25,05 25,12 9.057 5.921.512.100
27/10/2023 26,25 25,56 -3,18% 25,56 26,83 26,00 25,56 25,73 9.745 7.985.340.700
26/10/2023 25,68 26,40 +3,53% 25,62 26,53 26,18 26,40 26,49 426 9.393.691.600
25/10/2023 25,65 25,50 -0,39% 25,23 25,78 25,46 25,49 25,51 5.067 10.077.413.000
24/10/2023 25,95 25,60 -0,58% 25,54 26,06 25,69 25,59 25,69 2.258 9.598.321.900
23/10/2023 25,65 25,75 +0,08% 25,57 26,04 25,82 25,75 25,77 1.760 7.498.924.200
20/10/2023 25,75 25,73 -1,57% 25,71 26,25 25,90 25,73 25,81 9.329 6.940.975.700
19/10/2023 26,06 26,14 +0,31% 25,80 26,30 26,08 26,14 26,15 3.961 7.849.483.100
18/10/2023 26,53 26,06 -2,47% 26,00 26,60 26,28 26,04 26,06 5.091 9.119.288.500
17/10/2023 26,68 26,72 -0,60% 26,55 27,22 26,84 26,65 26,72 8.568 12.592.988.500
16/10/2023 27,00 26,88 +0,45% 26,57 27,23 26,94 26,87 26,92 6 7.904.810.100
13/10/2023 27,35 26,76 -2,62% 26,60 27,52 26,93 26,76 26,80 3.101 8.697.806.500
11/10/2023 27,56 27,48 -0,07% 27,26 27,87 27,44 27,42 27,48 153 7.042.891.100
10/10/2023 27,07 27,50 +1,85% 27,07 27,66 27,42 27,50 27,61 8.811 5.362.927.700
9/10/2023 26,22 27,00 +1,85% 26,22 27,16 26,77 26,91 27,01 1.624 8.978.586.900
6/10/2023 26,27 26,51 -0,49% 26,01 26,64 26,41 26,50 26,55 9.921 5.222.083.800
5/10/2023 26,63 26,64 -0,60% 26,35 26,93 26,61 26,63 26,64 7.424 5.259.153.100
4/10/2023 26,19 26,80 +2,06% 26,02 26,92 26,65 26,80 26,81 7.121 7.406.329.500
3/10/2023 27,06 26,26 -3,42% 26,25 27,17 26,57 26,26 26,29 492 6.286.653.200
2/10/2023 27,04 27,19 +0,70% 26,84 27,34 27,17 27,19 27,22 9.510 7.810.150.300
29/9/2023 26,91 27,00 +0,93% 26,80 27,39 27,06 26,95 27,02 1.073 10.934.086.400
28/9/2023 26,45 26,75 +1,13% 26,13 26,77 26,53 26,69 26,76 207 8.094.765.600
27/9/2023 26,45 26,45 +0,15% 26,25 26,63 26,44 26,42 26,47 3.926 12.667.024.400
26/9/2023 26,82 26,41 -1,97% 26,26 27,04 26,57 26,35 26,41 5.428 9.644.397.500
25/9/2023 26,45 26,94 +1,97% 26,41 27,00 26,74 26,94 26,96 759 8.808.155.300
22/9/2023 26,54 26,42 +0,30% 26,35 26,65 26,46 26,40 26,44 3.058 7.296.368.900
21/9/2023 26,64 26,34 -2,48% 26,33 26,83 26,55 26,33 26,34 7.026 12.832.924.500
20/9/2023 26,97 27,01 +0,41% 26,74 27,72 27,28 27,00 27,08 6.619 16.960.972.700
19/9/2023 28,21 26,90 -4,91% 26,81 28,44 27,08 26,90 26,91 7.410 31.402.198.600
18/9/2023 29,48 28,29 -4,10% 28,29 29,55 28,74 28,29 28,48 5.954 10.019.882.600
15/9/2023 29,22 29,50 +1,51% 29,17 29,70 29,42 29,49 29,51 4.047 18.985.417.300
14/9/2023 28,69 29,06 +1,25% 28,69 29,21 29,02 29,04 29,08 8.100 15.362.852.000
13/9/2023 28,52 28,70 +0,28% 28,43 29,25 28,88 28,70 28,71 655 25.585.540.500
12/9/2023 28,03 28,62 +2,10% 27,97 28,70 28,43 28,58 28,62 347 7.339.933.500
11/9/2023 27,77 28,03 +1,19% 27,53 28,19 27,82 28,03 28,12 7.892 28.313.043.000
8/9/2023 27,69 27,70 -0,22% 27,43 27,86 27,66 27,69 27,76 1.582 11.375.931.400
6/9/2023 27,67 27,76 +0,11% 27,60 27,90 27,77 27,74 27,76 952 14.387.463.500
5/9/2023 27,88 27,73 -0,75% 27,60 28,03 27,79 27,73 27,76 198 9.584.149.300
4/9/2023 27,65 27,94 +0,50% 27,48 27,94 27,80 27,86 27,94 4.839 3.973.828.300
1/9/2023 27,75 27,80 +0,22% 27,74 28,26 27,86 27,80 27,82 455 6.534.904.300
31/8/2023 28,41 27,74 -2,70% 27,41 28,59 27,82 27,74 27,75 7.977 17.334.651.900
30/8/2023 28,82 28,51 -0,42% 28,40 28,98 28,59 28,48 28,52 1.814 7.437.126.800
29/8/2023 28,42 28,63 +1,31% 28,31 28,78 28,60 28,62 28,66 8.724 5.488.570.600
28/8/2023 28,08 28,26 +1,47% 28,01 28,39 28,26 28,25 28,27 1.599 8.065.614.700
25/8/2023 28,17 27,85 -1,21% 27,60 28,18 27,85 27,83 27,85 1.676 10.661.658.700
24/8/2023 28,35 28,19 -0,25% 28,10 28,57 28,28 28,16 28,20 9.417 7.547.441.700
23/8/2023 27,87 28,26 +1,36% 27,86 28,43 28,23 28,21 28,28 2.140 10.962.213.300
22/8/2023 27,69 27,88 +0,90% 27,69 28,50 28,02 27,81 27,89 4.593 14.901.878.400
21/8/2023 27,89 27,63 -1,04% 27,60 28,19 27,77 27,63 27,65 2.068 8.240.087.800
18/8/2023 27,72 27,92 +0,72% 27,57 28,43 28,03 27,92 28,04 5.297 13.418.486.400
17/8/2023 27,58 27,72 +1,20% 27,49 28,36 27,91 27,71 27,72 3.723 24.373.678.300
16/8/2023 27,44 27,39 -0,40% 27,36 27,83 27,55 27,38 27,46 8.965 12.255.693.700
15/8/2023 27,47 27,50 -0,04% 27,12 27,67 27,44 27,46 27,51 4.443 11.754.634.000
14/8/2023 27,11 27,51 +0,66% 26,86 27,62 27,35 27,50 27,51 5.395 11.924.534.500
11/8/2023 27,75 27,33 -2,04% 27,03 28,01 27,35 27,30 27,33 6.364 23.150.817.500
10/8/2023 28,51 27,90 -1,38% 27,88 28,75 28,16 27,89 27,90 5.395 21.021.319.600
9/8/2023 28,40 28,29 -4,00% 27,46 28,75 28,33 28,28 28,30 5.239 55.870.566.300
8/8/2023 29,18 29,47 -0,51% 28,77 29,60 29,23 29,47 29,50 4.327 9.739.669.600
7/8/2023 29,21 29,62 +1,06% 29,03 29,67 29,46 29,60 29,64 7.236 5.207.966.900
4/8/2023 29,57 29,31 -0,88% 29,14 29,85 29,48 29,17 29,31 8.645 5.371.344.300
3/8/2023 29,85 29,57 +0,34% 29,51 30,39 29,87 29,57 29,60 4.543 12.163.980.700
2/8/2023 29,64 29,47 -0,47% 29,33 29,78 29,50 29,42 29,47 7.096 5.734.298.200
1/8/2023 29,35 29,61 +0,14% 29,23 30,01 29,58 29,60 29,62 2.981 10.925.999.200
31/7/2023 29,38 29,57 +1,23% 29,15 29,84 29,58 29,56 29,58 3.031 11.248.011.000
28/7/2023 29,33 29,21 -0,03% 28,95 29,37 29,14 29,21 29,29 7.183 4.721.837.800
27/7/2023 29,63 29,22 -1,72% 29,19 30,04 29,48 29,22 29,28 2.858 9.695.451.400
26/7/2023 29,45 29,73 +0,95% 29,24 29,79 29,54 29,71 29,78 7.762 5.532.492.800
25/7/2023 29,90 29,45 -0,27% 29,30 30,08 29,58 29,43 29,45 303 6.451.539.100
24/7/2023 29,27 29,53 +0,89% 29,02 29,60 29,35 29,46 29,53 7.888 5.800.336.900
21/7/2023 28,73 29,27 +2,59% 28,62 29,27 29,11 29,24 29,28 7.428 11.970.124.500
20/7/2023 28,93 28,53 -1,65% 28,29 29,03 28,53 28,48 28,55 8.382 16.058.711.100
19/7/2023 29,13 29,01 -0,48% 28,73 29,26 28,98 28,97 29,02 6.927 14.924.376.100
18/7/2023 28,88 29,15 -1,45% 28,75 29,53 29,18 29,15 29,21 836 24.799.930.100
17/7/2023 29,01 29,58 +0,51% 28,73 29,71 29,35 29,58 29,59 3.499 9.336.861.600
14/7/2023 29,74 29,43 -1,70% 29,35 30,18 29,68 29,41 29,43 8.792 7.523.104.300
13/7/2023 29,62 29,94 +1,08% 29,41 30,49 30,08 29,94 29,95 850 8.609.038.500
12/7/2023 29,75 29,62 -0,20% 29,57 30,19 29,86 29,60 29,62 4.078 16.024.576.900
11/7/2023 29,75 29,68 -1,13% 29,27 30,03 29,68 29,65 29,69 6.862 10.593.571.900
10/7/2023 30,47 30,02 -1,57% 29,99 30,54 30,14 30,00 30,13 1.303 6.277.712.400
7/7/2023 30,13 30,50 +1,84% 30,01 30,64 30,48 30,45 30,57 1.688 8.508.416.100
6/7/2023 30,65 29,95 -2,85% 29,89 30,65 30,12 29,94 29,95 2.873 8.117.998.700
5/7/2023 30,05 30,83 +1,78% 29,95 31,03 30,75 30,80 30,84 1.906 8.967.534.600
4/7/2023 30,58 30,29 -0,95% 30,25 30,89 30,53 30,26 30,40 6.361 3.864.315.600
3/7/2023 30,28 30,58 +2,00% 29,96 31,09 30,66 30,49 30,58 7.171 15.325.683.200
30/6/2023 29,81 29,98 +1,39% 29,65 30,56 30,20 29,98 30,06 6.760 12.295.164.100
29/6/2023 29,10 29,57 +2,00% 29,05 29,79 29,52 29,57 29,58 36 6.813.223.200
28/6/2023 29,40 28,99 -0,82% 28,79 29,61 29,14 28,97 28,99 3.643 8.992.921.200
27/6/2023 29,70 29,23 -0,48% 28,89 29,83 29,23 29,20 29,23 5.058 9.281.164.700
26/6/2023 29,77 29,37 -1,34% 28,85 29,81 29,23 29,36 29,38 4.337 12.302.118.900
23/6/2023 29,41 29,77 +2,76% 28,97 29,86 29,51 29,76 29,79 4.414 11.422.251.500
22/6/2023 29,31 28,97 -1,80% 28,37 29,31 28,77 28,97 29,00 8.481 15.204.036.700
21/6/2023 29,80 29,50 -1,44% 28,84 29,88 29,33 29,49 29,55 6.628 12.019.655.300
20/6/2023 29,86 29,93 -0,20% 29,39 30,00 29,77 29,90 29,93 8.029 14.968.601.900
19/6/2023 29,86 29,99 +0,37% 29,77 30,17 29,98 29,99 30,03 7.882 4.783.722.600
16/6/2023 30,27 29,88 -1,55% 29,82 30,41 29,95 29,88 29,91 85 17.424.439.800
15/6/2023 29,87 30,35 +1,51% 29,69 30,35 30,12 30,24 30,35 9.046 17.716.076.500
14/6/2023 29,90 29,90 -0,17% 29,40 30,30 29,83 29,85 29,90 4.716 20.654.576.600
13/6/2023 30,54 29,95 -1,84% 29,79 30,74 30,04 29,86 29,95 3.845 20.580.203.700
12/6/2023 30,23 30,51 +2,18% 30,04 30,69 30,41 30,50 30,51 4.133 12.022.808.400
9/6/2023 29,90 29,86 +0,54% 29,63 30,15 29,87 29,82 29,87 5.817 10.818.298.800
7/6/2023 29,75 29,70 +0,44% 29,31 30,11 29,65 29,70 29,71 5.930 14.426.123.200
6/6/2023 28,94 29,57 +3,03% 28,88 29,67 29,43 29,50 29,57 3.838 14.146.075.000
5/6/2023 28,63 28,70 -0,45% 28,20 28,75 28,51 28,69 28,71 2.768 9.435.953.400
2/6/2023 30,40 28,83 -4,19% 28,23 30,44 28,91 28,81 28,84 4.412 24.441.284.200
1/6/2023 28,85 30,09 +4,62% 28,73 30,22 29,68 30,08 30,09 9.999 13.394.568.300
31/5/2023 28,86 28,76 -1,20% 28,63 29,13 28,81 28,76 28,78 1.810 13.943.100.400
30/5/2023 29,32 29,11 -0,65% 28,89 29,59 29,14 29,11 29,15 3.324 9.629.325.000
29/5/2023 29,57 29,30 -1,55% 29,19 29,71 29,37 29,30 29,33 594 7.276.833.300
26/5/2023 30,16 29,76 -0,27% 29,44 30,16 29,77 29,75 29,81 5.544 10.660.413.600
25/5/2023 28,79 29,84 +5,78% 28,68 30,08 29,78 29,84 29,90 6.760 20.639.929.500
24/5/2023 28,82 28,21 -2,12% 28,07 28,97 28,32 28,21 28,22 2.745 7.767.563.500
23/5/2023 28,62 28,82 -0,31% 28,57 29,42 28,98 28,81 28,84 4.408 10.933.572.200
22/5/2023 28,90 28,91 0,00% 28,70 29,29 28,91 28,91 28,97 3.011 8.565.917.800
19/5/2023 29,25 28,91 -0,52% 28,50 29,34 28,86 28,85 28,92 573 19.870.458.000
18/5/2023 28,64 29,06 +1,47% 28,41 29,22 28,91 28,99 29,06 5.011 12.027.643.800
17/5/2023 28,36 28,64 +1,20% 28,09 28,67 28,34 28,63 28,65 7.553 16.332.239.900
16/5/2023 28,61 28,30 -1,01% 28,12 28,99 28,41 28,29 28,30 8.314 13.306.424.600
15/5/2023 28,15 28,59 +2,36% 27,82 28,80 28,38 28,59 28,60 5.744 13.842.351.300
12/5/2023 27,67 27,93 -0,36% 27,40 28,09 27,85 27,92 27,98 1.877 6.789.063.600
11/5/2023 27,93 28,03 0,00% 27,82 28,25 28,04 28,02 28,03 8.341 11.105.720.000
10/5/2023 28,15 28,03 +0,39% 27,82 28,93 28,29 28,02 28,07 4.209 10.352.892.700
9/5/2023 27,23 27,92 +2,12% 26,66 28,49 27,89 27,91 27,92 2.686 24.725.496.200
8/5/2023 26,75 27,34 +2,98% 26,57 27,53 27,23 27,20 27,34 5.248 17.881.749.400
5/5/2023 26,06 26,55 +2,27% 25,93 26,81 26,44 26,54 26,58 3.603 11.472.854.200
4/5/2023 25,82 25,96 +1,96% 25,57 26,21 25,85 25,93 25,96 6.154 16.103.909.500
3/5/2023 25,36 25,46 +0,08% 25,30 25,70 25,55 25,45 25,47 539 7.415.470.100
2/5/2023 25,70 25,44 -0,86% 25,00 26,15 25,44 25,42 25,48 4.353 9.213.638.300
28/4/2023 25,42 25,66 +0,86% 25,15 26,17 25,62 25,64 25,69 4.656 14.669.359.900
27/4/2023 25,13 25,44 +0,28% 25,03 25,73 25,47 25,43 25,45 1.192 14.042.659.600
26/4/2023 25,64 25,37 -1,01% 25,07 25,72 25,30 25,37 25,39 2.902 8.071.283.600
25/4/2023 25,55 25,63 -0,66% 25,39 25,86 25,63 25,63 25,65 1.597 8.932.864.100
24/4/2023 25,57 25,80 +0,51% 25,34 25,96 25,78 25,79 25,80 7.554 15.278.772.900
20/4/2023 25,55 25,67 +0,47% 25,30 25,98 25,71 25,66 25,67 3.508 9.958.062.700
19/4/2023 26,23 25,55 -3,40% 25,40 26,23 25,60 25,54 25,59 8.338 22.589.592.400
18/4/2023 27,19 26,45 -2,47% 26,30 27,39 26,64 26,45 26,46 4.253 11.049.408.700
17/4/2023 26,95 27,12 +1,38% 26,75 27,18 26,99 27,11 27,12 6.208 10.696.649.000
14/4/2023 26,55 26,75 +0,26% 25,68 26,75 26,27 26,73 26,75 1.726 21.000.820.600
13/4/2023 28,66 26,68 -6,06% 26,47 28,70 27,21 26,68 26,69 6.267 26.437.148.300
12/4/2023 28,27 28,40 +0,71% 28,10 28,90 28,47 28,40 28,41 3.517 22.245.898.700
11/4/2023 27,50 28,20 +3,49% 27,45 28,59 28,12 28,17 28,20 899 13.482.838.600
10/4/2023 27,24 27,25 +0,04% 26,65 27,48 27,04 27,25 27,26 2.330 9.113.623.100
6/4/2023 28,06 27,24 -4,08% 27,21 28,44 27,48 27,24 27,25 1.461 18.756.708.300
5/4/2023 29,28 28,40 -2,47% 28,27 29,33 28,55 28,40 28,43 7.902 12.760.209.800
4/4/2023 28,29 29,12 +3,34% 28,22 29,32 28,98 29,04 29,12 4.840 12.320.769.300
3/4/2023 28,00 28,18 +0,07% 27,79 28,35 28,08 28,18 28,19 8.317 12.581.207.900
31/3/2023 28,74 28,16 -1,47% 27,97 28,85 28,29 28,14 28,16 4.029 17.202.239.100
30/3/2023 28,28 28,58 +2,73% 28,18 29,19 28,57 28,58 28,59 3.398 18.029.013.300
29/3/2023 27,87 27,82 +0,76% 27,30 28,19 27,65 27,79 27,83 7.028 12.557.731.100
28/3/2023 27,26 27,61 +1,32% 27,20 27,77 27,58 27,60 27,63 3.314 10.105.132.400
27/3/2023 27,18 27,25 +0,66% 26,97 27,44 27,20 27,21 27,25 2.326 18.212.654.300
24/3/2023 26,45 27,07 +2,93% 26,27 27,29 26,91 27,07 27,12 541 13.759.480.800
23/3/2023 27,89 26,30 -5,67% 26,09 28,07 26,75 26,30 26,32 966 24.179.108.200
22/3/2023 28,08 27,88 -0,25% 27,66 28,61 28,29 27,88 27,89 4.747 19.594.698.900
21/3/2023 27,79 27,95 +0,50% 27,69 28,13 27,90 27,95 28,00 1.091 7.529.085.100
20/3/2023 28,51 27,81 -2,46% 27,61 28,56 27,87 27,81 27,83 4.034 7.883.980.800
17/3/2023 28,78 28,51 -1,52% 28,29 28,91 28,47 28,51 28,52 4.871 14.539.905.100
16/3/2023 28,84 28,95 +0,42% 28,35 29,04 28,83 28,95 28,98 4.622 9.917.153.600
15/3/2023 28,22 28,83 +1,02% 28,00 29,24 28,75 28,81 28,83 9.105 12.907.200.100
14/3/2023 28,07 28,54 +1,75% 28,07 29,04 28,56 28,51 28,54 7.103 12.118.873.200
13/3/2023 27,33 28,05 +2,37% 27,18 28,22 27,80 28,05 28,06 8.376 18.430.061.400
10/3/2023 27,49 27,40 -1,08% 27,20 27,70 27,47 27,40 27,44 29 13.822.027.900
9/3/2023 27,99 27,70 -1,18% 27,66 28,27 27,98 27,70 27,71 6.799 19.269.258.500
8/3/2023 27,59 28,03 +1,59% 27,41 28,33 28,07 28,03 28,06 6.903 17.753.874.200
7/3/2023 27,94 27,59 -1,08% 26,80 27,94 27,36 27,57 27,60 3.915 12.960.069.400
6/3/2023 27,97 27,89 +0,65% 27,69 28,57 28,06 27,89 27,93 643 19.782.173.200
3/3/2023 27,47 27,71 +0,87% 27,46 28,29 27,94 27,70 27,71 9.415 10.354.929.100
2/3/2023 27,06 27,47 +1,18% 27,06 27,89 27,55 27,47 27,49 5.137 10.350.175.900
1/3/2023 27,61 27,15 -0,51% 26,36 27,61 26,87 27,14 27,15 4.795 18.156.023.100
28/2/2023 27,95 27,29 -2,43% 27,29 28,21 27,50 27,29 27,45 6.096 15.770.583.700
27/2/2023 27,87 27,97 +0,65% 27,51 28,30 27,89 27,96 27,97 9.700 6.855.819.000
24/2/2023 28,70 27,79 -3,34% 27,54 28,74 27,85 27,79 27,80 9.891 13.977.604.100
23/2/2023 28,20 28,75 +1,91% 28,08 29,49 28,86 28,75 28,76 7.257 11.541.202.600
22/2/2023 28,69 28,21 -1,84% 27,94 29,36 28,22 28,21 28,22 9.263 9.357.072.300
17/2/2023 28,37 28,74 +0,84% 27,78 28,74 28,32 28,74 28,75 5.717 9.226.423.000
16/2/2023 28,49 28,50 -0,35% 27,49 28,73 28,14 28,50 28,54 7.531 18.854.938.800
15/2/2023 29,38 28,60 -4,16% 28,10 29,38 28,76 28,60 28,64 3.419 24.846.728.700
14/2/2023 29,91 29,84 -0,23% 28,69 30,41 29,34 29,60 29,84 2.660 16.901.321.100
13/2/2023 30,02 29,91 -0,50% 29,67 30,54 29,97 29,90 29,91 4.962 9.662.743.500
10/2/2023 29,69 30,06 +1,28% 29,69 30,38 30,07 30,05 30,06 3.520 7.467.212.400
9/2/2023 30,48 29,68 -2,59% 29,51 30,75 29,89 29,66 29,68 6.947 10.931.443.300
8/2/2023 29,50 30,47 +3,99% 29,49 30,75 30,20 30,41 30,47 2.334 13.569.575.800
7/2/2023 30,15 29,30 -2,59% 29,09 30,30 29,47 29,30 29,31 7.510 10.346.251.500
6/2/2023 29,69 30,08 +1,25% 29,33 30,20 29,93 30,05 30,08 3.925 8.319.007.300
3/2/2023 30,37 29,71 -2,62% 29,28 30,57 29,99 29,69 29,71 3.784 17.184.775.900
2/2/2023 30,01 30,51 +1,23% 29,99 31,30 30,68 30,49 30,53 9.516 13.882.944.400
1/2/2023 30,08 30,14 +0,23% 29,74 30,86 30,06 30,14 30,15 7.000 11.419.429.500
31/1/2023 29,62 30,07 +1,52% 29,22 30,44 29,99 30,06 30,09 3.011 14.904.157.700
30/1/2023 29,29 29,62 +1,79% 29,02 29,64 29,47 29,61 29,62 4.187 7.930.098.800
27/1/2023 29,48 29,10 -1,42% 28,90 29,57 29,17 29,10 29,11 6.011 9.581.756.800
26/1/2023 30,15 29,52 -1,57% 29,30 30,30 29,59 29,52 29,55 2.882 10.945.627.400
25/1/2023 30,17 29,99 -0,76% 29,17 30,33 29,74 29,98 29,99 7.025 10.444.266.000
24/1/2023 29,71 30,22 +1,96% 29,68 30,46 30,15 30,19 30,22 8.817 13.475.925.300
23/1/2023 29,09 29,64 +1,86% 29,07 30,30 29,87 29,64 29,65 7.862 9.795.070.700

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.