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.

TOTS3F - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 43,29 43,02 -0,26% 42,96 43,49 43,23 43,02 43,29 927 26.916.016
5/9/2025 42,29 43,13 +1,36% 42,29 43,34 42,97 43,13 43,34 636 33.145.913
4/9/2025 41,51 42,55 +1,53% 41,51 42,63 42,16 42,46 42,55 575 26.331.155
3/9/2025 42,15 41,91 -0,45% 41,49 42,28 41,92 41,66 41,91 609 28.260.063
2/9/2025 42,59 42,10 -1,96% 41,59 42,59 42,21 42,10 42,40 684 31.054.350
1/9/2025 43,10 42,94 -0,46% 42,25 43,20 42,58 42,65 42,94 672 30.866.768
29/8/2025 42,20 43,14 +1,51% 42,20 43,58 43,15 42,99 43,14 1.137 45.776.141
28/8/2025 42,40 42,50 +0,97% 42,15 42,99 42,61 42,12 42,50 773 31.115.461
27/8/2025 41,35 42,09 +2,11% 41,35 42,10 41,79 41,82 42,09 553 25.317.176
26/8/2025 42,69 41,22 -2,55% 40,91 42,69 41,38 41,22 41,29 1.281 47.481.224
25/8/2025 42,30 42,30 -0,21% 42,30 43,00 42,74 42,30 42,52 598 25.978.009
22/8/2025 41,03 42,39 +3,62% 41,03 42,57 41,95 42,13 42,39 767 28.469.264
21/8/2025 41,03 40,91 -1,87% 40,91 41,51 41,18 40,90 41,23 1.014 32.286.340
20/8/2025 41,50 41,69 -0,02% 41,14 42,04 41,60 41,61 41,69 739 32.101.655
19/8/2025 41,90 41,70 -1,42% 41,34 42,24 41,59 41,30 41,70 873 29.879.522
18/8/2025 42,20 42,30 +0,83% 41,70 42,43 42,19 42,20 42,30 610 25.319.831
15/8/2025 41,64 41,95 +0,79% 41,08 42,17 41,73 41,95 41,98 916 29.905.852
14/8/2025 42,34 41,62 -1,65% 40,82 42,83 41,61 41,50 41,62 1.713 48.219.205
13/8/2025 42,91 42,32 -1,35% 42,05 43,20 42,32 42,10 42,32 989 37.091.541
12/8/2025 42,92 42,90 +0,70% 42,80 43,52 43,14 42,90 43,07 1.146 34.557.218
11/8/2025 42,95 42,60 -0,30% 42,47 43,73 42,95 42,44 42,84 666 25.603.949
8/8/2025 43,26 42,73 -0,63% 42,64 44,34 43,01 42,73 43,20 760 30.158.911
7/8/2025 44,09 43,00 -2,45% 42,77 45,28 43,72 42,80 43,00 1.469 61.855.220
6/8/2025 43,97 44,08 +0,64% 43,90 44,50 44,15 44,08 44,40 660 37.609.606
5/8/2025 43,76 43,80 -0,34% 43,45 44,06 43,81 43,78 43,80 514 27.714.578
4/8/2025 43,80 43,95 +0,32% 43,54 44,48 43,82 43,90 43,95 774 26.795.117
1/8/2025 43,63 43,81 +0,71% 43,14 44,39 43,69 43,81 44,39 1.113 42.335.448
31/7/2025 43,60 43,50 -1,09% 43,22 43,89 43,53 43,50 43,55 737 29.839.550
30/7/2025 43,35 43,98 +2,28% 42,66 44,20 43,46 43,98 44,10 1.022 33.847.733
29/7/2025 42,99 43,00 +0,54% 42,75 43,36 43,11 42,90 43,05 719 31.620.473
28/7/2025 43,00 42,77 -0,53% 42,39 43,36 42,83 42,39 42,77 818 29.821.854
25/7/2025 43,26 43,00 -0,60% 43,00 43,62 43,23 42,88 43,00 701 31.186.272
24/7/2025 42,60 43,26 +0,09% 42,25 43,50 42,95 42,83 43,26 973 41.569.030
23/7/2025 41,65 43,22 +3,77% 41,64 43,47 42,81 43,16 43,22 1.084 44.382.420
22/7/2025 42,94 41,65 -0,83% 41,65 43,39 42,17 41,60 41,65 1.239 40.850.968
21/7/2025 41,70 42,00 +0,55% 41,70 42,75 42,37 42,00 42,09 794 29.131.009
18/7/2025 42,25 41,77 -1,02% 41,50 42,51 41,85 41,50 41,77 634 28.396.135
17/7/2025 42,75 42,20 -0,28% 41,52 42,75 42,20 42,20 42,65 1.401 35.311.418
16/7/2025 42,59 42,32 -0,75% 42,00 42,85 42,35 42,32 42,62 739 28.569.991
15/7/2025 42,26 42,64 +2,62% 41,60 42,69 42,35 42,15 42,64 1.106 40.520.383
14/7/2025 41,51 41,55 +1,09% 40,59 41,61 41,31 41,55 41,58 652 29.600.488
11/7/2025 42,02 41,10 -2,10% 40,90 42,25 41,24 40,89 41,10 765 28.425.179
10/7/2025 42,27 41,98 -1,29% 40,95 42,27 41,54 41,58 41,98 745 31.521.190
9/7/2025 41,80 42,53 +1,75% 41,80 42,67 42,31 42,24 42,53 910 30.560.617
8/7/2025 41,10 41,80 +1,53% 41,00 41,81 41,51 41,72 41,80 743 29.022.421
7/7/2025 43,30 41,17 -4,81% 41,02 43,42 41,82 41,14 41,17 1.385 42.941.711
4/7/2025 42,87 43,25 +0,82% 42,63 43,29 43,06 43,21 43,25 687 23.184.192
3/7/2025 41,80 42,90 +2,56% 41,80 43,00 42,64 42,50 42,90 735 26.293.100
2/7/2025 42,31 41,83 -2,52% 41,65 42,72 42,06 41,78 41,83 690 25.087.224
1/7/2025 42,21 42,91 +1,08% 41,92 42,91 42,49 42,70 42,91 756 28.336.952
30/6/2025 41,53 42,45 +2,09% 41,41 42,45 42,08 42,10 42,45 720 29.029.487
27/6/2025 41,97 41,58 -0,93% 40,95 41,97 41,36 41,35 41,58 687 22.711.906
26/6/2025 41,93 41,97 +1,11% 41,15 41,97 41,63 41,73 41,97 627 20.170.848
25/6/2025 41,90 41,51 -0,77% 40,87 41,94 41,28 41,23 41,51 818 26.322.722
24/6/2025 41,28 41,83 +0,43% 41,28 42,65 42,13 41,83 41,99 824 35.516.154
23/6/2025 40,90 41,65 +1,88% 40,84 41,75 41,42 41,28 41,65 825 24.935.833
20/6/2025 42,50 40,88 -3,58% 40,41 42,50 41,11 40,60 41,15 1.085 35.396.401
18/6/2025 41,76 42,40 +1,78% 41,61 42,61 42,25 42,40 42,51 620 27.644.835
17/6/2025 41,96 41,66 -0,07% 41,44 42,17 41,72 41,66 41,88 749 26.880.461
16/6/2025 41,26 41,69 +2,06% 40,90 41,73 41,31 41,35 41,69 574 28.673.533
13/6/2025 41,20 40,85 -1,45% 40,85 41,42 41,16 40,85 41,15 649 23.359.771
12/6/2025 40,65 41,45 +2,22% 40,42 41,55 41,08 41,02 41,45 729 23.670.557
11/6/2025 40,82 40,55 -0,88% 40,52 41,00 40,72 40,55 40,65 392 18.926.833
10/6/2025 41,22 40,91 +0,54% 40,67 41,48 41,04 40,66 40,91 749 30.237.136
9/6/2025 41,28 40,69 -1,07% 40,47 41,28 40,84 40,69 41,08 855 30.133.319
6/6/2025 40,52 41,13 +1,38% 40,42 41,13 40,81 40,74 41,13 663 28.115.450
5/6/2025 41,60 40,57 -3,06% 40,54 41,80 40,86 40,57 40,83 986 30.601.352
4/6/2025 41,38 41,85 +1,01% 41,38 42,16 41,75 41,44 41,85 724 28.123.914
3/6/2025 41,63 41,43 -2,03% 41,15 42,05 41,51 41,39 41,43 1.191 44.483.458
2/6/2025 42,21 42,29 -0,09% 41,66 42,52 41,99 41,83 42,29 935 41.347.416
30/5/2025 43,00 42,33 -1,47% 42,33 43,50 42,78 42,33 42,74 1.470 58.990.530
29/5/2025 43,35 42,96 -0,32% 42,63 43,56 43,06 42,63 42,96 1.005 32.597.020
28/5/2025 43,59 43,10 -1,49% 43,10 44,00 43,57 43,10 43,45 1.022 34.015.294
27/5/2025 42,90 43,75 +1,74% 42,86 44,06 43,52 43,61 43,75 880 39.113.569
26/5/2025 42,98 43,00 +1,06% 42,52 43,41 43,10 42,78 43,00 844 40.613.519
23/5/2025 41,72 42,55 +1,31% 41,13 42,86 42,27 42,33 42,55 868 31.207.901
22/5/2025 41,95 42,00 +0,96% 41,49 42,51 42,09 41,74 42,00 781 31.291.771
21/5/2025 41,88 41,60 -0,72% 40,74 41,88 41,31 41,60 41,85 916 40.113.442
20/5/2025 42,09 41,90 -1,41% 41,35 42,20 41,78 41,90 42,05 805 35.100.264
19/5/2025 41,68 42,50 +1,46% 41,36 42,50 41,93 42,11 42,50 928 41.345.136
16/5/2025 40,23 41,89 +3,05% 40,23 41,89 41,21 41,20 41,89 849 34.113.718
15/5/2025 40,65 40,65 -0,02% 40,10 40,73 40,42 40,58 40,65 911 27.998.039
14/5/2025 40,45 40,66 +0,52% 40,19 41,02 40,60 40,66 40,73 987 30.826.037
13/5/2025 39,00 40,45 +3,66% 38,90 40,49 39,88 40,32 40,45 1.394 39.725.770
12/5/2025 38,70 39,02 +1,85% 37,81 39,36 38,92 39,00 39,11 1.043 47.826.150
9/5/2025 38,17 38,31 +1,75% 37,52 38,96 38,39 38,31 38,65 1.245 50.275.904
8/5/2025 37,27 37,65 +1,07% 37,14 38,21 37,77 37,65 37,88 739 29.178.838
7/5/2025 36,64 37,25 +0,95% 36,50 37,25 36,99 37,10 37,25 692 22.767.741
6/5/2025 37,35 36,90 -0,89% 35,87 37,35 36,46 36,66 36,91 1.154 37.511.464
5/5/2025 37,38 37,23 -0,72% 36,88 37,56 37,29 37,23 37,45 558 18.038.061
2/5/2025 37,50 37,50 +1,02% 36,62 37,61 37,14 37,06 37,50 843 35.343.713
29/4/2025 37,38 37,12 +0,35% 37,12 37,58 37,34 37,12 37,50 607 21.359.536
28/4/2025 37,80 36,99 -1,20% 36,98 37,80 37,25 36,99 37,29 691 22.387.732
25/4/2025 37,18 37,44 +1,19% 36,84 37,53 37,24 37,35 37,44 652 22.916.146
24/4/2025 36,97 37,00 +0,22% 36,72 37,15 36,98 36,91 37,00 582 20.006.726
23/4/2025 36,97 36,92 -0,22% 36,85 37,50 37,12 36,91 36,92 584 23.026.484
22/4/2025 36,62 37,00 +0,11% 35,48 37,35 36,98 36,90 37,00 797 29.910.834
17/4/2025 36,00 36,96 +2,24% 35,95 36,99 36,53 36,79 36,96 762 23.838.574
16/4/2025 36,15 36,15 +0,33% 35,63 36,17 35,93 35,96 36,15 760 22.036.116
15/4/2025 35,79 36,03 +1,32% 34,87 36,52 36,13 36,03 36,20 598 25.091.046
14/4/2025 34,89 35,56 +3,10% 34,74 35,95 35,43 35,56 35,86 720 31.318.344
11/4/2025 34,00 34,49 +1,71% 33,50 34,98 34,17 34,49 34,69 633 24.100.730
10/4/2025 34,44 33,91 +0,03% 33,39 34,44 33,92 33,67 33,91 442 14.535.149
9/4/2025 33,70 33,90 +0,59% 33,35 34,61 34,00 33,90 34,41 622 22.836.620
8/4/2025 33,48 33,70 +1,26% 33,27 34,08 33,80 33,70 34,10 460 16.240.037
7/4/2025 33,88 33,28 -2,75% 33,03 34,30 33,60 33,28 33,81 722 28.365.940
4/4/2025 33,77 34,22 +0,32% 33,46 34,54 34,09 33,90 34,22 635 22.180.331
3/4/2025 33,73 34,11 +1,52% 33,37 34,91 34,38 34,11 34,64 847 23.180.949
2/4/2025 33,70 33,60 -0,91% 33,60 34,41 33,98 33,60 34,00 422 16.556.494
1/4/2025 33,71 33,91 +2,02% 32,82 34,11 33,72 33,91 34,00 523 23.843.538
31/3/2025 33,30 33,24 -0,60% 33,14 33,75 33,41 33,24 33,60 827 25.784.244
28/3/2025 32,67 33,44 +0,66% 32,60 33,59 33,14 33,40 33,44 650 15.031.657
27/3/2025 33,43 33,22 +0,03% 32,93 33,43 33,16 33,15 33,22 477 18.120.738
26/3/2025 33,78 33,21 -1,69% 32,87 33,88 33,11 33,11 33,21 512 21.105.884
25/3/2025 33,77 33,78 +1,08% 33,22 34,03 33,70 33,31 33,87 517 19.537.841
24/3/2025 34,24 33,42 -3,13% 33,35 34,24 33,67 33,42 33,45 953 21.165.856
21/3/2025 34,71 34,50 -0,35% 34,28 35,22 34,50 34,48 34,50 345 18.960.949
20/3/2025 34,88 34,62 -0,83% 34,39 35,20 34,74 34,62 34,95 595 21.775.720
19/3/2025 34,63 34,91 +0,32% 34,42 35,68 35,01 34,91 35,24 935 29.597.606
18/3/2025 33,80 34,80 +2,65% 33,51 34,88 34,18 34,50 34,80 662 23.045.362
17/3/2025 33,86 33,90 +0,98% 32,73 33,90 33,39 33,70 33,90 446 20.773.748
14/3/2025 33,23 33,57 +0,84% 33,04 33,74 33,32 33,22 33,57 686 23.734.165
13/3/2025 33,21 33,29 -1,33% 32,51 33,36 33,04 33,04 33,29 572 16.687.786
12/3/2025 33,47 33,74 +0,36% 33,07 33,74 33,38 33,24 33,74 418 17.374.365
11/3/2025 34,42 33,62 -2,55% 33,31 34,48 33,57 33,45 33,62 589 21.991.019
10/3/2025 33,99 34,50 +0,64% 33,85 34,74 34,27 34,17 34,50 689 26.652.606
7/3/2025 34,79 34,28 -2,34% 33,58 34,79 34,04 33,97 34,28 1.028 27.971.224
6/3/2025 34,56 35,10 +3,27% 34,56 35,35 34,95 34,99 35,10 589 21.267.810
5/3/2025 35,01 33,99 -2,55% 33,69 35,45 34,46 33,83 35,05 796 26.968.671
28/2/2025 35,40 34,88 -3,08% 34,08 35,79 34,74 34,53 34,88 1.378 38.692.540
27/2/2025 35,51 35,99 -0,03% 35,50 36,59 36,26 35,50 35,99 794 26.898.075
26/2/2025 35,50 36,00 +1,35% 35,20 36,23 35,80 35,56 36,00 1.036 30.159.566
25/2/2025 34,64 35,52 +3,56% 34,33 35,93 35,34 35,52 36,00 881 32.029.183
24/2/2025 35,06 34,30 -2,78% 34,16 35,16 34,59 34,28 34,30 587 23.325.789
21/2/2025 35,11 35,28 +0,86% 34,64 35,29 35,03 35,09 35,28 868 23.667.819
20/2/2025 34,46 34,98 +2,07% 33,53 35,28 34,63 34,98 35,25 1.001 31.480.174
19/2/2025 34,27 34,27 -0,64% 33,31 34,52 34,05 33,90 34,27 536 19.163.598
18/2/2025 34,50 34,49 +1,11% 33,84 34,53 34,21 34,17 34,49 666 17.012.534
17/2/2025 34,20 34,11 -1,39% 34,11 34,80 34,42 34,11 34,51 583 21.214.037
14/2/2025 33,96 34,59 +1,74% 33,30 34,59 34,04 34,22 34,59 761 23.563.351
13/2/2025 33,25 34,00 +3,31% 33,04 34,42 33,92 33,64 34,00 898 39.781.125
12/2/2025 33,90 32,91 -3,72% 32,51 34,00 33,27 32,90 32,99 827 29.134.000
11/2/2025 33,88 34,18 +0,23% 33,64 34,70 34,19 33,85 34,18 757 21.053.344
10/2/2025 33,54 34,10 +1,88% 33,54 34,26 33,96 34,00 34,11 611 28.123.814
7/2/2025 32,66 33,47 +3,11% 32,46 33,95 33,49 33,46 33,60 1.100 38.497.911
6/2/2025 32,15 32,46 +1,66% 31,88 32,78 32,41 32,46 32,78 618 18.993.420
5/2/2025 33,39 31,93 -4,34% 31,76 33,43 32,20 31,93 32,14 808 31.401.156
4/2/2025 33,98 33,38 -2,20% 32,99 34,25 33,71 32,98 33,38 498 30.873.924
3/2/2025 34,00 34,13 +0,09% 33,54 34,84 34,24 34,13 34,58 871 46.054.600
31/1/2025 32,61 34,10 +4,92% 32,59 34,43 33,44 33,81 34,10 909 42.665.763
30/1/2025 31,15 32,50 +3,50% 31,15 33,26 32,47 32,50 32,80 748 34.707.469
29/1/2025 30,67 31,40 +1,29% 30,46 31,40 30,95 31,03 31,40 649 14.605.492
28/1/2025 31,20 31,00 -0,67% 30,43 31,21 30,85 30,68 31,00 585 17.353.220
27/1/2025 29,70 31,21 +4,38% 29,40 31,40 30,60 31,21 31,40 656 28.637.191
24/1/2025 29,48 29,90 +1,22% 29,09 30,27 29,69 29,90 30,29 575 17.860.957
23/1/2025 29,31 29,54 +1,30% 29,09 29,75 29,42 29,07 29,54 376 14.008.187
22/1/2025 29,05 29,16 -0,14% 28,94 29,69 29,40 29,16 29,58 447 18.504.150
21/1/2025 28,18 29,20 +1,78% 28,18 29,20 28,77 28,70 29,20 499 15.920.624
20/1/2025 28,22 28,69 +2,68% 28,14 28,69 28,47 28,44 28,69 384 13.234.964
17/1/2025 28,56 27,94 -1,17% 27,85 28,70 28,18 27,94 28,20 634 15.983.549
16/1/2025 28,79 28,27 -3,25% 28,22 28,89 28,50 28,27 28,61 458 16.656.641
15/1/2025 27,58 29,22 +6,18% 27,58 29,22 28,37 28,81 29,22 882 25.720.596
14/1/2025 26,91 27,52 +3,38% 26,51 27,80 27,41 27,52 27,75 782 20.729.929
13/1/2025 26,89 26,62 -0,52% 26,41 26,89 26,58 26,62 26,67 631 14.590.647
10/1/2025 26,90 26,76 +1,02% 26,11 27,01 26,58 26,67 26,76 766 17.300.131
9/1/2025 26,36 26,49 +1,53% 25,99 26,97 26,51 26,49 26,58 474 14.514.070
8/1/2025 27,32 26,09 -3,08% 26,09 27,32 26,38 26,09 26,46 600 18.659.568
7/1/2025 27,48 26,92 -0,99% 26,92 27,76 27,35 26,92 27,25 545 18.397.773
6/1/2025 26,33 27,19 +3,07% 26,33 27,46 27,01 27,19 27,23 587 22.330.315
3/1/2025 26,38 26,38 +0,53% 25,91 26,44 26,16 26,22 26,38 768 17.614.665
2/1/2025 26,75 26,24 -0,79% 25,90 26,77 26,22 26,00 26,24 827 18.525.182
30/12/2024 27,32 26,45 -2,33% 26,45 27,32 26,84 26,45 26,76 856 17.403.553
27/12/2024 27,30 27,08 -1,10% 26,80 27,70 27,07 26,80 27,08 647 14.846.833
26/12/2024 27,75 27,38 -1,33% 27,06 28,11 27,44 27,10 27,63 547 14.462.005
23/12/2024 27,19 27,75 +1,06% 26,96 27,81 27,45 27,33 27,75 428 14.134.890
20/12/2024 27,50 27,46 +0,22% 27,29 28,00 27,57 27,46 27,56 669 17.903.554
19/12/2024 27,00 27,40 +3,44% 26,48 27,65 27,10 27,40 27,65 704 18.564.841
18/12/2024 28,07 26,49 -6,46% 26,49 28,11 27,15 26,48 27,00 513 21.269.625
17/12/2024 28,13 28,32 +1,83% 27,58 28,38 27,96 27,93 28,32 530 18.931.978
16/12/2024 29,20 27,81 -4,53% 27,81 29,30 28,52 27,80 28,00 928 19.442.163
13/12/2024 30,79 29,13 -4,84% 29,13 30,79 29,86 29,13 29,52 406 17.163.556
12/12/2024 30,96 30,61 -2,05% 29,69 31,19 30,63 30,15 30,61 386 21.113.605
11/12/2024 29,00 31,25 +8,81% 28,73 31,29 30,62 30,99 31,25 819 42.423.110
10/12/2024 28,10 28,72 +3,87% 28,10 29,05 28,72 28,72 28,98 493 20.175.748
9/12/2024 27,10 27,65 +0,58% 27,10 27,98 27,73 27,65 27,77 464 15.257.168
6/12/2024 27,98 27,49 -0,58% 27,30 28,18 27,71 27,47 27,49 584 15.855.764
5/12/2024 27,46 27,65 +0,95% 27,15 28,54 27,92 27,65 28,06 762 21.406.403
4/12/2024 27,15 27,39 +1,26% 26,52 27,58 27,06 27,12 27,39 1.015 23.103.318
3/12/2024 26,90 27,05 +0,19% 26,71 27,99 27,17 26,87 27,05 1.042 25.694.810
2/12/2024 27,44 27,00 -1,24% 26,88 27,55 27,06 26,95 27,00 1.029 24.745.109
29/11/2024 27,55 27,34 -0,51% 26,84 28,12 27,29 27,34 27,80 697 26.894.343
28/11/2024 28,75 27,48 -4,18% 27,48 28,79 27,97 27,48 28,19 629 22.893.448
27/11/2024 30,07 28,68 -6,27% 28,68 30,25 29,48 28,68 29,13 992 24.298.570
26/11/2024 30,25 30,60 +2,93% 29,73 30,72 30,42 30,25 30,60 527 17.798.873
25/11/2024 29,44 29,73 +0,34% 29,44 30,45 30,08 29,73 30,45 770 23.082.097
22/11/2024 29,93 29,63 -0,77% 29,27 30,18 29,76 29,63 30,05 450 16.533.530
21/11/2024 30,23 29,86 -1,65% 29,70 30,46 30,02 29,86 30,42 392 17.326.325
19/11/2024 29,79 30,36 +2,12% 29,72 30,97 30,36 30,36 30,75 436 14.135.222
18/11/2024 29,80 29,73 -0,23% 29,64 30,24 29,91 29,73 30,18 584 17.895.032
14/11/2024 29,60 29,80 +0,10% 29,60 30,68 30,10 29,80 30,18 401 16.136.447
13/11/2024 30,11 29,77 -0,13% 29,56 30,29 29,83 29,77 29,78 748 17.955.540
12/11/2024 30,00 29,81 -0,60% 29,75 30,35 29,99 29,81 30,23 582 15.840.236
11/11/2024 30,90 29,99 -4,25% 29,88 30,90 30,23 29,99 30,22 1.071 29.662.792
8/11/2024 30,60 31,32 +0,32% 30,00 31,38 30,95 30,93 31,32 727 28.304.227
7/11/2024 33,63 31,22 -7,50% 31,16 34,50 32,31 31,21 31,22 1.093 44.482.986
6/11/2024 34,02 33,75 -1,23% 32,50 35,12 34,09 33,75 33,97 869 48.326.932
5/11/2024 33,18 34,17 +4,53% 32,40 34,50 33,60 34,17 34,50 753 40.505.871
4/11/2024 30,96 32,69 +7,43% 30,96 33,41 32,32 32,69 33,06 1.013 46.881.650
1/11/2024 29,80 30,43 +2,11% 29,55 31,89 30,69 30,43 30,65 857 42.309.478
31/10/2024 29,50 29,80 +1,09% 29,34 30,06 29,80 29,80 30,00 448 21.747.272
30/10/2024 29,20 29,48 +0,51% 29,09 29,66 29,42 29,48 29,53 270 13.426.930
29/10/2024 29,10 29,33 +0,72% 29,05 29,37 29,19 29,10 29,33 552 17.617.565
28/10/2024 28,87 29,12 +1,08% 28,87 29,46 29,26 29,12 29,37 537 16.546.006
25/10/2024 28,61 28,81 +0,91% 28,34 28,92 28,71 28,81 28,96 342 13.434.967
24/10/2024 28,71 28,55 -0,17% 28,16 28,82 28,53 28,55 28,78 351 11.883.432
23/10/2024 28,55 28,60 -1,65% 28,49 28,89 28,69 28,60 28,70 605 14.099.539
22/10/2024 28,83 29,08 +1,22% 28,38 29,08 28,85 28,81 29,08 359 12.212.396
21/10/2024 28,64 28,73 +0,98% 28,34 29,03 28,75 28,61 28,82 573 16.551.332
18/10/2024 28,38 28,45 +0,32% 28,38 28,72 28,55 28,45 28,60 458 15.490.954
17/10/2024 28,31 28,36 -0,46% 27,93 28,64 28,34 28,36 28,56 323 12.850.007
16/10/2024 28,16 28,49 +1,24% 27,60 28,72 28,33 28,49 28,66 685 23.282.365
15/10/2024 28,28 28,14 -1,05% 28,07 28,49 28,27 28,00 28,14 1.025 19.445.654
14/10/2024 28,00 28,44 +1,72% 27,88 28,84 28,29 28,22 28,44 625 19.035.577
11/10/2024 28,10 27,96 -0,53% 27,52 28,26 27,91 27,96 28,13 669 16.143.157
10/10/2024 28,19 28,11 -0,28% 28,00 28,58 28,22 28,00 28,11 427 17.251.533
9/10/2024 28,03 28,19 -0,14% 27,87 28,41 28,12 28,19 28,40 492 13.013.934
8/10/2024 28,00 28,23 +0,86% 27,73 28,65 28,32 28,17 28,23 771 16.601.295
7/10/2024 28,00 27,99 -0,39% 27,78 28,30 27,98 27,86 27,99 541 17.093.836
4/10/2024 28,09 28,10 -0,07% 27,73 28,44 28,04 28,06 28,10 546 13.403.400
3/10/2024 29,42 28,12 -4,77% 28,07 29,42 28,37 28,12 28,37 1.060 21.484.715
2/10/2024 28,67 29,53 +3,36% 28,67 29,56 29,38 29,53 29,57 636 16.696.849
1/10/2024 28,60 28,57 -0,66% 28,57 29,29 28,91 28,57 28,66 741 17.248.239
30/9/2024 28,44 28,76 +2,06% 28,09 28,90 28,68 28,46 28,76 786 16.365.129
26/9/2024 29,00 28,18 -2,96% 28,07 29,27 28,38 28,08 28,18 950 18.932.565
25/9/2024 29,01 29,04 -0,65% 28,71 29,21 28,97 28,70 29,04 373 12.649.160
24/9/2024 29,95 29,23 +2,13% 28,57 29,95 29,07 28,91 29,23 421 16.887.749
23/9/2024 28,95 28,62 -1,14% 28,47 29,09 28,69 28,56 28,62 599 15.134.797
20/9/2024 29,63 28,95 -3,02% 28,95 30,05 29,22 28,95 29,10 2.099 24.809.623
19/9/2024 29,70 29,85 +0,27% 29,58 30,05 29,83 29,64 29,85 369 11.956.599
18/9/2024 29,71 29,77 -1,39% 29,29 30,18 29,74 29,54 29,77 646 21.184.026
17/9/2024 30,03 30,19 -0,33% 29,82 30,26 30,03 30,12 30,19 305 11.427.262
16/9/2024 30,01 30,29 +0,63% 29,88 30,53 30,18 30,03 30,29 556 16.378.942
13/9/2024 29,76 30,10 +2,03% 29,76 30,67 30,25 30,10 30,30 2.205 31.914.639
12/9/2024 29,30 29,50 +1,03% 29,07 29,60 29,38 29,32 29,50 550 10.773.965
11/9/2024 29,50 29,20 -0,07% 29,20 29,61 29,38 29,20 29,50 453 13.765.870
10/9/2024 29,17 29,22 +0,27% 28,81 29,57 29,41 29,22 29,50 420 15.821.573
9/9/2024 29,36 29,14 -0,38% 29,00 29,55 29,23 29,14 29,40 465 14.795.183
6/9/2024 30,06 29,25 -2,34% 29,25 30,06 29,48 29,25 29,55 656 18.553.405
5/9/2024 29,49 29,95 -0,33% 29,29 30,02 29,76 29,61 29,95 506 17.286.306
4/9/2024 29,56 30,05 +1,55% 29,53 30,22 29,88 30,05 30,07 606 17.175.808
3/9/2024 29,26 29,59 +0,82% 29,22 29,90 29,59 29,59 29,61 496 19.725.011
2/9/2024 29,97 29,35 -1,81% 29,23 29,97 29,46 29,30 29,35 830 20.080.979
30/8/2024 30,64 29,89 -1,74% 29,82 30,64 29,95 29,80 29,89 2.540 36.474.136
29/8/2024 30,79 30,42 -0,62% 30,39 30,89 30,52 30,42 30,53 423 15.843.694
28/8/2024 31,50 30,61 -2,58% 30,39 31,50 30,67 30,61 30,79 1.742 23.898.133
27/8/2024 31,39 31,42 -0,41% 31,35 31,68 31,45 31,42 31,49 472 14.949.683
26/8/2024 31,34 31,55 +0,35% 30,93 31,57 31,32 31,55 31,63 493 20.195.274
23/8/2024 30,36 31,44 +3,08% 30,36 31,74 31,28 31,44 31,69 1.944 32.891.520
22/8/2024 31,00 30,50 -1,61% 30,31 31,37 30,81 30,50 30,65 636 25.471.370
21/8/2024 29,88 31,00 +3,06% 29,88 31,19 30,73 31,00 31,02 1.054 30.468.160
20/8/2024 29,87 30,08 +0,30% 29,51 30,08 29,85 30,06 30,08 770 24.796.430
19/8/2024 29,55 29,99 +1,32% 29,45 29,99 29,79 29,72 29,99 790 23.493.420
16/8/2024 29,08 29,60 +1,47% 29,05 29,99 29,64 29,44 29,60 656 25.245.305
15/8/2024 29,65 29,17 -2,28% 28,98 29,65 29,27 29,08 29,17 785 25.190.450
14/8/2024 29,29 29,85 +2,65% 29,24 29,94 29,62 29,61 29,85 400 21.051.689
13/8/2024 29,40 29,08 -1,96% 29,06 29,61 29,29 29,08 29,25 538 16.192.350
12/8/2024 29,62 29,66 +0,03% 29,54 30,46 29,95 29,51 29,66 770 30.161.143
9/8/2024 28,54 29,65 +4,00% 28,42 29,66 29,15 29,65 29,66 1.230 29.001.050
8/8/2024 27,42 28,51 +3,71% 27,41 28,73 28,23 28,50 28,51 1.197 31.754.774
7/8/2024 27,33 27,49 +1,51% 27,00 27,52 27,30 27,40 27,49 646 17.055.918
6/8/2024 27,00 27,08 +0,30% 26,70 27,67 27,07 27,08 27,22 930 24.438.284
5/8/2024 27,00 27,00 -1,89% 26,64 27,74 27,13 26,96 27,00 1.010 31.391.930
2/8/2024 27,86 27,52 -0,36% 27,30 27,88 27,51 27,52 27,60 716 22.615.151
1/8/2024 27,81 27,62 -0,47% 27,45 28,04 27,65 27,62 27,67 676 25.673.656
31/7/2024 27,99 27,75 +1,09% 27,38 27,99 27,58 27,70 27,75 600 17.670.361
30/7/2024 27,68 27,45 -1,26% 27,42 28,27 27,70 27,45 27,70 722 27.926.791
29/7/2024 27,92 27,80 -0,22% 27,46 28,15 27,66 27,80 27,84 587 19.869.700
26/7/2024 27,49 27,86 +1,20% 27,36 28,11 27,71 27,86 28,12 507 17.506.840
25/7/2024 27,73 27,53 -1,08% 27,19 27,91 27,54 27,53 27,82 620 24.637.039
24/7/2024 28,01 27,83 -0,61% 27,83 28,19 27,98 27,83 27,89 540 16.405.679
23/7/2024 28,51 28,00 -1,16% 28,00 28,65 28,16 28,00 28,12 609 17.765.405
22/7/2024 28,06 28,33 +1,18% 27,90 28,73 28,40 28,33 28,65 684 19.337.420
19/7/2024 27,82 28,00 -0,53% 27,75 28,55 28,17 28,00 28,15 474 17.580.951
18/7/2024 28,80 28,15 -2,86% 27,90 28,93 28,16 27,90 28,15 1.186 26.509.397
17/7/2024 28,59 28,98 +1,68% 28,51 29,07 28,86 28,80 28,98 653 18.573.492
16/7/2024 29,61 28,50 -3,55% 28,48 29,70 28,79 28,50 28,75 1.666 45.307.993
15/7/2024 29,81 29,55 +0,51% 29,13 29,81 29,40 29,55 29,78 826 24.089.416
12/7/2024 29,96 29,40 -1,67% 29,17 29,98 29,44 29,33 29,40 799 25.368.540
11/7/2024 30,10 29,90 -0,27% 29,87 30,46 30,17 29,90 29,92 637 26.174.081
10/7/2024 29,78 29,98 -0,07% 29,59 30,16 29,89 29,98 30,06 508 17.081.164
9/7/2024 29,80 30,00 +0,10% 29,37 30,06 29,75 30,00 30,05 596 20.769.988
8/7/2024 29,43 29,97 +0,98% 29,15 29,97 29,51 29,82 29,97 629 18.405.965
5/7/2024 29,62 29,68 -0,07% 29,58 30,22 29,84 29,60 29,70 548 20.928.126
4/7/2024 29,65 29,70 -0,24% 29,43 29,93 29,64 29,67 29,70 407 13.795.243
3/7/2024 29,57 29,77 +1,43% 29,46 30,00 29,81 29,71 29,77 572 21.174.265
2/7/2024 29,84 29,35 -2,17% 29,35 29,96 29,59 29,35 29,58 846 26.379.925
1/7/2024 30,43 30,00 -1,02% 29,78 30,43 30,03 29,92 30,00 939 23.562.070
28/6/2024 30,85 30,31 -2,00% 30,18 30,94 30,59 30,31 30,58 607 22.305.233
27/6/2024 30,25 30,93 +2,52% 29,80 30,93 30,66 30,79 30,93 798 28.792.500
26/6/2024 30,06 30,17 -0,33% 29,60 30,17 29,88 30,17 30,27 585 19.745.276
25/6/2024 30,20 30,27 +0,67% 29,85 30,34 30,10 30,27 30,30 529 15.674.603
24/6/2024 29,83 30,07 +0,64% 29,43 30,07 29,93 30,04 30,07 849 31.979.463
21/6/2024 29,50 29,88 +0,13% 29,18 29,94 29,64 29,65 29,88 1.085 20.929.107
20/6/2024 29,43 29,84 +1,15% 29,43 29,92 29,69 29,50 29,84 1.045 26.727.027
19/6/2024 29,60 29,50 -0,94% 29,01 29,77 29,43 29,35 29,50 569 17.663.267
18/6/2024 30,45 29,78 -1,88% 29,29 30,45 29,61 29,51 29,78 824 22.819.931
17/6/2024 30,63 30,35 -1,40% 30,07 30,90 30,48 30,35 30,64 934 30.824.525
14/6/2024 29,42 30,78 +4,37% 29,42 30,87 30,38 30,63 30,78 1.519 41.093.604
13/6/2024 28,98 29,49 +1,69% 28,72 29,70 29,39 29,49 29,65 648 22.250.035
12/6/2024 29,10 29,00 -0,62% 28,33 29,46 28,89 29,00 29,19 623 21.484.028
11/6/2024 28,51 29,18 +2,03% 28,51 29,18 29,03 28,99 29,18 582 21.105.470
10/6/2024 28,50 28,60 -0,21% 28,22 28,71 28,55 28,54 28,60 654 22.092.908
7/6/2024 28,33 28,66 -1,34% 28,22 29,14 28,74 28,62 28,66 807 20.933.897
6/6/2024 28,54 29,05 +3,71% 28,00 29,05 28,70 29,04 29,05 614 23.748.413
5/6/2024 28,21 28,01 -0,50% 27,95 28,81 28,23 28,01 28,33 471 16.342.879
4/6/2024 28,28 28,15 -0,85% 27,64 28,33 27,99 28,00 28,15 598 23.757.173
3/6/2024 28,72 28,39 -1,08% 28,39 28,97 28,59 28,39 28,50 771 35.829.648
31/5/2024 28,39 28,70 +0,42% 28,35 29,13 28,74 28,61 28,85 659 24.827.505
29/5/2024 28,61 28,58 +0,11% 28,20 28,74 28,47 28,43 28,58 594 25.538.138
28/5/2024 28,56 28,55 -0,45% 28,40 29,26 28,79 28,42 28,55 662 28.346.312
27/5/2024 29,39 28,68 -1,48% 28,68 29,39 28,98 28,68 29,12 763 19.395.983
24/5/2024 29,60 29,11 -2,32% 29,08 29,76 29,31 29,11 29,16 807 23.886.213
23/5/2024 30,01 29,80 -1,06% 29,60 30,40 29,96 29,76 29,90 1.295 40.941.209
22/5/2024 29,60 30,12 +1,93% 29,40 30,44 30,12 30,00 30,12 2.247 80.761.534
21/5/2024 28,58 29,55 +2,14% 28,52 29,64 29,23 29,40 29,55 697 24.213.561
20/5/2024 28,48 28,93 +0,80% 28,43 29,35 29,08 28,93 29,16 673 22.447.738
17/5/2024 29,13 28,70 -1,44% 28,45 29,13 28,66 28,61 28,70 994 22.596.697
16/5/2024 28,50 29,12 +2,18% 28,50 29,30 28,86 29,12 29,28 787 22.908.718
15/5/2024 28,43 28,50 +0,64% 28,19 28,59 28,40 28,34 28,50 346 12.720.234
14/5/2024 27,98 28,32 +0,75% 27,98 28,90 28,55 28,32 28,43 450 14.846.698
13/5/2024 28,07 28,11 +0,75% 27,60 28,18 27,96 27,87 28,11 656 16.879.497
10/5/2024 28,35 27,90 -2,11% 27,90 28,70 28,13 27,90 28,09 469 15.546.421
9/5/2024 28,22 28,50 +0,81% 27,50 28,75 28,38 28,50 28,60 916 28.490.435
8/5/2024 27,54 28,27 +1,11% 27,54 28,27 28,02 28,03 28,27 954 25.407.866
7/5/2024 27,90 27,96 +0,18% 27,54 28,10 27,84 27,78 27,96 729 21.019.685
6/5/2024 28,37 27,91 -0,99% 27,91 28,37 28,07 27,91 28,18 460 15.516.247
3/5/2024 27,82 28,19 +0,79% 27,67 28,20 27,92 27,92 28,19 1.054 33.852.744
2/5/2024 27,79 27,97 +1,45% 27,57 28,38 27,82 27,65 27,97 645 17.637.319
30/4/2024 27,90 27,57 -1,54% 27,57 28,16 27,84 27,57 27,85 798 16.636.249
29/4/2024 28,01 28,00 -0,36% 27,82 28,43 28,03 27,95 28,00 580 16.493.341
26/4/2024 27,94 28,10 +0,36% 27,91 28,46 28,22 28,06 28,10 391 14.174.283
25/4/2024 27,94 28,00 -0,96% 27,67 28,21 27,99 27,93 28,00 459 12.985.629
24/4/2024 28,38 28,27 -1,40% 27,97 28,43 28,20 28,01 28,27 563 18.335.011
23/4/2024 28,89 28,67 -0,83% 28,39 29,06 28,75 28,65 28,67 628 29.782.714
22/4/2024 27,76 28,91 +3,51% 27,76 29,06 28,79 28,91 29,00 1.003 27.030.537
19/4/2024 27,75 27,93 +0,47% 27,55 28,22 28,03 27,93 28,22 597 17.692.429
18/4/2024 27,09 27,80 +2,58% 27,06 28,25 27,87 27,80 27,94 892 29.331.780
17/4/2024 26,52 27,10 +2,65% 26,46 27,20 26,87 27,10 27,27 823 21.292.655
16/4/2024 26,67 26,40 -1,68% 26,40 26,89 26,62 26,39 26,69 1.104 21.787.062
15/4/2024 27,42 26,85 -1,40% 26,80 27,45 26,98 26,85 26,86 961 20.396.163
12/4/2024 27,47 27,23 -1,13% 27,07 27,90 27,40 27,23 27,58 615 18.960.496
11/4/2024 27,70 27,54 -0,58% 27,50 27,99 27,65 27,54 27,72 784 18.590.804
10/4/2024 28,16 27,70 -1,49% 27,60 28,16 27,80 27,70 27,97 929 23.670.707
9/4/2024 28,42 28,12 -0,88% 27,96 28,77 28,23 28,01 28,15 764 22.096.282
8/4/2024 28,29 28,37 +0,60% 28,29 28,65 28,51 28,37 28,61 476 14.823.748
5/4/2024 28,25 28,20 +0,07% 28,16 28,56 28,35 28,20 28,55 477 20.320.012
4/4/2024 27,86 28,18 +0,21% 27,66 28,70 28,25 28,05 28,24 869 28.978.623
3/4/2024 28,09 28,12 +1,11% 27,57 28,17 27,93 27,88 28,12 548 17.210.609
2/4/2024 27,98 27,81 -0,68% 27,30 28,20 27,71 27,81 27,84 1.068 27.898.422
1/4/2024 28,44 28,00 -1,58% 27,89 28,64 28,05 28,00 28,19 1.632 30.677.653
28/3/2024 29,08 28,45 -1,93% 28,33 29,17 28,54 28,45 28,49 1.017 24.882.697
27/3/2024 28,39 29,01 +1,86% 27,84 29,28 28,63 29,01 29,20 1.052 32.512.463
26/3/2024 29,95 28,48 -5,32% 28,46 29,95 28,79 28,48 28,56 1.835 50.843.353
25/3/2024 30,50 30,08 -1,92% 30,01 30,55 30,27 30,08 30,32 488 20.690.217
22/3/2024 31,07 30,67 -0,39% 30,07 31,07 30,46 30,30 30,67 545 18.942.586
21/3/2024 30,75 30,79 +0,29% 30,65 31,33 31,03 30,79 31,14 509 22.163.017
20/3/2024 30,18 30,70 +2,27% 30,07 30,70 30,37 30,58 30,70 608 21.922.119
19/3/2024 30,10 30,02 -0,03% 29,63 30,35 30,00 30,02 30,25 601 22.982.772
18/3/2024 31,19 30,03 -3,13% 30,00 31,19 30,40 30,03 30,10 746 24.392.498
15/3/2024 31,03 31,00 +0,03% 30,96 31,26 31,10 30,84 31,00 469 20.784.554
14/3/2024 31,22 30,99 -0,23% 30,74 31,47 31,09 30,75 30,99 579 19.675.630
13/3/2024 31,33 31,06 -0,16% 30,91 31,51 31,17 31,06 31,23 535 20.588.522
12/3/2024 30,21 31,11 +3,25% 30,15 31,45 30,84 31,11 31,29 785 30.351.647
11/3/2024 30,13 30,13 +0,77% 29,84 30,28 30,03 30,13 30,27 648 22.074.123
8/3/2024 29,97 29,90 -1,03% 29,90 30,36 30,03 0,00 0,00 603 20.040.546
7/3/2024 31,18 30,21 -3,48% 29,54 31,21 30,30 30,03 30,21 1.636 55.775.060
6/3/2024 30,40 31,30 +2,25% 30,32 31,34 30,94 31,14 31,30 695 25.077.853
5/3/2024 30,71 30,61 -0,36% 30,37 31,06 30,65 30,30 30,61 531 21.810.634
4/3/2024 31,02 30,72 -1,09% 30,72 31,36 31,04 30,72 31,04 395 19.583.022
1/3/2024 30,69 31,06 +1,27% 30,45 31,30 31,08 31,06 31,25 703 31.120.164
29/2/2024 30,87 30,67 -1,00% 30,45 31,28 30,90 30,62 31,27 892 33.617.441
28/2/2024 31,22 30,98 -0,23% 30,58 31,22 30,81 30,67 30,98 485 22.957.062
27/2/2024 31,47 31,05 -1,90% 31,05 31,85 31,38 31,05 31,36 739 25.117.486
26/2/2024 31,70 31,65 -1,00% 31,30 31,97 31,69 31,47 31,65 403 19.534.034
23/2/2024 31,96 31,97 +0,03% 31,51 32,37 31,85 0,00 0,00 541 29.044.295
22/2/2024 31,20 31,96 +2,47% 31,02 31,96 31,44 31,76 31,96 560 24.589.352
21/2/2024 31,07 31,19 -0,03% 30,65 31,19 30,86 30,92 31,19 457 22.083.821
20/2/2024 30,82 31,20 +0,61% 30,30 31,20 30,82 30,98 31,20 782 37.805.273
19/2/2024 30,77 31,01 +0,42% 30,35 31,01 30,66 30,67 31,01 635 22.223.432
16/2/2024 30,66 30,88 +0,26% 30,40 30,99 30,65 30,58 30,88 883 48.560.531
15/2/2024 30,14 30,80 +2,50% 29,96 30,84 30,37 30,34 30,80 757 26.290.271
14/2/2024 30,49 30,05 -2,02% 29,80 30,54 30,09 29,80 30,05 510 19.101.376
9/2/2024 29,62 30,67 +3,68% 29,27 30,84 30,22 0,00 0,00 1.216 44.592.327
8/2/2024 30,78 29,58 -9,57% 29,34 31,13 29,96 29,58 29,91 2.119 82.686.036
7/2/2024 32,35 32,71 +2,00% 32,03 33,04 32,66 32,71 32,98 536 24.985.605
6/2/2024 31,80 32,07 +0,22% 31,62 32,55 32,12 32,07 32,30 479 22.327.834
5/2/2024 31,38 32,00 +0,57% 31,38 32,00 31,68 31,55 32,00 413 17.732.035
2/2/2024 32,03 31,82 -0,69% 31,38 32,31 31,79 31,52 31,82 527 22.593.829
1/2/2024 31,50 32,04 +0,72% 31,18 32,04 31,66 31,85 32,04 475 19.354.489
31/1/2024 31,20 31,81 +1,37% 31,15 32,13 31,77 31,80 31,88 772 25.228.152
30/1/2024 31,39 31,38 +0,32% 30,96 31,50 31,22 31,02 31,38 296 13.749.180
29/1/2024 30,88 31,28 +1,56% 30,68 31,56 31,29 31,18 31,28 452 21.917.816
26/1/2024 30,92 30,80 +0,20% 30,66 31,33 31,05 30,80 31,15 409 11.706.963
25/1/2024 30,96 30,74 -0,42% 30,66 31,72 30,88 30,74 31,13 1.111 20.092.844
24/1/2024 31,23 30,87 +0,55% 30,83 31,64 31,21 30,87 31,05 656 27.540.452
23/1/2024 30,68 30,70 +1,82% 30,29 31,04 30,75 30,70 31,04 514 21.149.650
22/1/2024 31,72 30,15 -4,10% 30,15 31,72 30,78 30,15 30,45 833 25.068.763
19/1/2024 31,41 31,44 +0,74% 31,00 31,81 31,34 31,44 31,90 397 18.112.787
18/1/2024 32,53 31,21 -2,92% 31,21 32,54 31,64 31,21 31,51 491 16.378.139
17/1/2024 32,19 32,15 +0,41% 31,99 32,45 32,23 32,15 32,45 413 18.759.553
16/1/2024 32,40 32,02 -1,26% 31,77 32,40 32,09 32,02 32,39 505 19.283.983
15/1/2024 32,84 32,43 -1,25% 32,10 32,84 32,26 32,29 32,43 404 14.951.930
12/1/2024 32,12 32,84 +0,46% 32,04 32,95 32,64 32,41 32,84 293 15.749.897
11/1/2024 32,43 32,69 +0,12% 32,16 32,80 32,42 32,15 32,69 444 18.489.280
10/1/2024 32,45 32,65 +2,64% 32,32 32,68 32,49 32,43 32,65 387 12.571.329
9/1/2024 32,47 31,81 -2,30% 31,81 32,95 32,52 31,81 32,70 399 14.540.485
8/1/2024 32,18 32,56 +0,62% 31,95 32,71 32,35 32,24 32,56 413 15.614.272
5/1/2024 31,98 32,36 -0,12% 31,80 32,48 32,14 32,04 32,36 541 18.559.967
4/1/2024 33,08 32,40 -1,19% 31,92 33,08 32,30 32,00 32,40 495 18.917.759
3/1/2024 32,99 32,79 -1,21% 32,59 33,20 32,98 32,79 32,87 517 19.747.654
2/1/2024 33,66 33,19 -2,95% 32,52 33,68 32,86 32,80 33,19 750 23.915.310
28/12/2023 33,98 34,20 +0,59% 33,23 34,25 33,68 33,59 34,20 508 19.552.655
27/12/2023 33,49 34,00 +0,86% 33,02 34,00 33,70 33,86 34,00 510 21.771.517
26/12/2023 32,92 33,71 +1,66% 32,92 33,71 33,20 33,10 33,71 476 19.002.500
22/12/2023 33,35 33,16 -0,27% 32,80 33,84 33,04 32,82 33,16 663 23.295.591
21/12/2023 33,49 33,25 +0,18% 33,09 33,70 33,39 33,24 33,25 570 25.497.993
20/12/2023 34,43 33,19 -3,88% 32,60 34,43 33,29 33,00 33,19 1.000 34.955.433
19/12/2023 33,74 34,53 +1,65% 33,70 34,53 34,12 34,10 34,53 724 22.250.306
18/12/2023 33,80 33,97 +0,80% 33,51 34,07 33,80 33,71 33,97 481 19.525.077
15/12/2023 34,19 33,70 -1,32% 31,50 34,74 34,10 32,01 33,70 808 41.383.878
14/12/2023 33,96 34,15 +1,91% 33,47 34,53 33,99 33,59 34,15 1.484 36.452.909
13/12/2023 32,55 33,51 +3,81% 32,36 34,13 33,30 33,51 34,02 662 30.457.613
12/12/2023 34,11 32,28 -5,11% 32,28 34,11 33,07 32,28 32,76 901 34.656.003
11/12/2023 34,30 34,02 -0,23% 33,68 34,58 34,14 33,69 34,02 588 19.887.538
8/12/2023 34,64 34,10 -1,90% 33,75 34,86 34,38 34,08 34,29 428 20.199.332
7/12/2023 34,45 34,76 +1,19% 34,24 34,76 34,49 34,28 34,76 336 18.536.088
6/12/2023 34,27 34,35 -0,43% 34,27 34,65 34,43 34,35 34,56 318 18.968.981
5/12/2023 34,18 34,50 +0,58% 33,95 34,64 34,29 33,98 34,50 556 32.322.600
4/12/2023 33,84 34,30 +0,88% 33,71 34,30 34,02 34,04 34,30 1.031 51.864.728
1/12/2023 33,31 34,00 +2,29% 33,15 34,00 33,56 33,68 34,00 1.466 49.424.796
30/11/2023 33,20 33,24 -0,30% 33,00 33,63 33,22 33,14 33,50 490 33.721.708
29/11/2023 33,30 33,34 -1,07% 33,30 33,91 33,53 33,34 33,61 465 18.162.784
28/11/2023 33,05 33,70 +2,78% 33,05 34,07 33,54 33,52 33,70 1.368 54.917.597
27/11/2023 32,13 32,79 +2,40% 32,05 33,20 32,76 32,79 33,17 415 20.943.791
24/11/2023 33,00 32,02 -2,76% 32,02 33,00 32,48 32,02 32,50 773 22.412.765
23/11/2023 33,40 32,93 -1,85% 32,84 33,40 33,04 32,80 33,19 460 18.519.716
22/11/2023 32,97 33,55 +1,57% 32,31 33,93 33,54 33,32 33,55 877 37.866.257
21/11/2023 32,98 33,03 +1,26% 32,01 33,03 32,43 32,67 33,03 724 26.093.167
20/11/2023 32,76 32,62 -2,48% 32,12 33,00 32,66 32,62 33,03 512 21.931.763
17/11/2023 33,45 33,45 -0,45% 32,46 33,90 32,95 32,62 33,45 1.420 46.282.181
16/11/2023 32,61 33,60 +0,60% 32,22 33,60 33,04 33,52 33,60 3.109 90.459.517
14/11/2023 32,70 33,40 +1,92% 32,39 33,65 32,96 32,50 33,40 1.652 56.639.015
13/11/2023 31,75 32,77 +2,41% 31,50 33,05 32,59 32,44 32,77 1.432 50.409.521
10/11/2023 30,70 32,00 +4,99% 30,53 32,00 31,29 31,50 32,00 1.048 38.225.105
9/11/2023 30,31 30,48 +0,26% 30,17 31,05 30,77 30,48 30,86 1.342 55.746.341
8/11/2023 29,24 30,40 +6,67% 29,13 30,90 30,16 30,25 30,40 1.259 83.333.347
7/11/2023 27,55 28,50 +2,37% 27,55 28,95 28,53 28,50 28,78 1.352 50.828.671
6/11/2023 27,71 27,84 +1,05% 27,21 27,84 27,48 27,50 27,84 835 29.953.746
3/11/2023 26,71 27,55 +4,75% 26,68 27,83 27,43 27,55 27,82 838 41.371.189
1/11/2023 25,76 26,30 +3,38% 25,31 26,39 25,79 26,30 26,40 1.305 23.721.390
31/10/2023 25,12 25,44 +0,87% 25,12 25,59 25,40 25,21 25,44 653 16.455.357
30/10/2023 25,70 25,22 -2,10% 24,94 25,78 25,25 25,21 25,22 813 22.041.466
27/10/2023 26,26 25,76 -1,87% 25,59 26,83 26,10 25,61 25,76 585 16.902.800
26/10/2023 25,52 26,25 +2,58% 25,52 26,52 26,11 26,25 26,52 498 19.388.691
25/10/2023 25,60 25,59 +0,20% 25,24 25,70 25,48 25,45 25,59 505 15.300.208
24/10/2023 26,26 25,54 -0,47% 25,54 26,26 25,72 25,54 25,80 625 16.028.646
23/10/2023 25,73 25,66 -1,42% 25,58 26,02 25,83 25,66 26,02 647 16.232.783
20/10/2023 25,98 26,03 +0,12% 25,74 26,22 25,96 25,86 26,03 740 15.778.785
19/10/2023 26,06 26,00 -0,08% 25,80 26,59 26,07 26,00 26,32 592 14.554.711
18/10/2023 26,72 26,02 -2,91% 26,01 26,72 26,25 26,01 26,18 723 17.772.371
17/10/2023 26,57 26,80 +0,15% 26,56 27,21 26,83 26,55 26,80 690 19.838.138
16/10/2023 26,78 26,76 -0,82% 26,60 27,23 26,92 26,76 27,05 622 13.819.684
13/10/2023 27,55 26,98 -2,21% 26,64 27,89 26,99 26,81 26,98 561 17.247.303
11/10/2023 27,55 27,59 +0,40% 27,27 27,86 27,47 27,39 27,59 417 16.273.536
10/10/2023 27,12 27,48 +2,23% 27,12 27,70 27,41 27,48 27,53 620 18.151.605
9/10/2023 26,15 26,88 +1,47% 26,00 27,14 26,74 26,88 27,00 590 16.441.302
6/10/2023 26,59 26,49 -0,41% 26,04 26,73 26,38 26,49 26,64 525 17.836.693
5/10/2023 26,70 26,60 -1,44% 26,36 26,99 26,63 26,60 26,97 532 17.755.744
4/10/2023 26,10 26,99 +3,02% 26,02 26,99 26,54 26,70 26,99 579 20.007.845
3/10/2023 26,80 26,20 -4,73% 26,20 27,16 26,64 26,20 26,94 692 17.451.948
2/10/2023 27,12 27,50 +2,23% 26,90 27,50 27,15 27,15 27,50 1.029 23.946.751
29/9/2023 26,77 26,90 +0,94% 26,77 27,36 27,03 26,90 27,27 616 17.586.613
28/9/2023 26,46 26,65 +0,23% 26,14 26,85 26,52 26,50 26,65 402 14.101.963
27/9/2023 26,49 26,59 +0,38% 26,26 26,63 26,46 26,35 26,59 643 18.188.023
26/9/2023 26,96 26,49 -1,74% 26,26 27,04 26,59 26,28 26,49 637 15.623.574
25/9/2023 26,44 26,96 +2,31% 26,42 27,06 26,71 26,96 27,06 564 14.655.462
22/9/2023 26,41 26,35 +0,15% 26,35 26,65 26,47 26,35 26,63 708 17.305.037
21/9/2023 26,83 26,31 -2,45% 26,31 26,84 26,55 26,31 26,57 886 22.153.648
20/9/2023 27,03 26,97 +0,11% 26,74 27,71 27,31 26,97 27,51 943 25.700.598
19/9/2023 28,29 26,94 -5,07% 26,82 28,44 27,17 26,94 27,16 2.266 43.453.782
18/9/2023 29,55 28,38 -3,57% 28,38 29,55 28,98 28,38 28,44 1.184 32.285.149
15/9/2023 29,08 29,43 +1,34% 29,08 29,75 29,39 29,43 29,45 662 26.158.554
14/9/2023 28,80 29,04 +1,36% 28,70 29,20 29,03 29,04 29,12 550 19.286.498
13/9/2023 28,62 28,65 +0,17% 28,38 29,23 28,90 28,65 28,77 996 24.939.221
12/9/2023 28,03 28,60 +2,14% 27,81 28,69 28,39 28,60 28,65 569 19.161.060
11/9/2023 27,45 28,00 +1,30% 27,45 28,18 27,85 27,97 28,00 544 20.512.980

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.