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: 3 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
8/9/2023 27,80 27,64 -0,40% 27,45 27,99 27,66 27,64 27,99 673 18.706.221
6/9/2023 27,72 27,75 +0,14% 27,61 27,91 27,78 27,71 27,83 670 20.121.890
5/9/2023 27,95 27,71 -1,00% 27,61 28,01 27,80 27,70 27,90 607 18.009.391
4/9/2023 27,80 27,99 +0,90% 27,50 27,99 27,78 27,98 27,99 411 13.649.541
1/9/2023 28,06 27,74 +0,58% 27,74 28,25 27,85 27,74 28,15 910 27.769.238
31/8/2023 28,53 27,58 -3,23% 27,50 28,64 27,95 27,58 27,62 488 16.084.482
30/8/2023 28,87 28,50 -0,04% 28,39 28,97 28,60 28,50 28,65 444 17.211.496
29/8/2023 28,54 28,51 +0,42% 28,31 28,76 28,58 28,51 28,76 546 17.000.850
28/8/2023 27,87 28,39 +1,39% 27,87 28,40 28,26 28,31 28,39 617 17.986.998
25/8/2023 28,19 28,00 -1,69% 27,61 28,19 27,89 27,77 28,00 573 17.382.221
24/8/2023 28,36 28,48 +0,42% 28,10 28,56 28,32 28,24 28,48 377 14.947.840
23/8/2023 27,90 28,36 +1,47% 27,69 28,56 28,22 28,18 28,36 536 17.063.992
22/8/2023 27,60 27,95 +1,05% 27,60 28,51 28,02 27,72 27,95 534 22.783.968
21/8/2023 27,92 27,66 -0,72% 27,43 28,17 27,70 27,44 27,66 486 17.102.326
18/8/2023 27,72 27,86 +0,72% 27,59 28,42 28,00 27,86 28,16 751 20.472.396
17/8/2023 27,44 27,66 +0,55% 27,43 28,33 27,92 27,66 27,76 822 26.414.195
16/8/2023 27,80 27,51 +0,04% 27,42 27,82 27,59 27,51 27,65 746 20.713.512
15/8/2023 27,85 27,50 -1,26% 27,11 27,85 27,41 27,50 27,67 459 17.975.359
14/8/2023 27,21 27,85 +2,35% 26,86 27,85 27,36 27,69 27,85 831 28.333.068
11/8/2023 27,82 27,21 -2,19% 27,05 28,00 27,41 27,21 27,25 1.257 36.543.191
10/8/2023 28,70 27,82 -2,04% 27,82 28,74 28,20 27,82 28,06 761 25.406.043
9/8/2023 29,38 28,40 -3,73% 27,47 29,38 28,32 28,35 28,40 1.393 48.688.243
8/8/2023 29,40 29,50 -0,71% 28,79 29,56 29,19 29,40 29,50 890 27.909.872
7/8/2023 29,31 29,71 +1,33% 29,05 29,71 29,45 29,60 29,71 463 18.674.204
4/8/2023 29,58 29,32 -1,41% 29,18 29,85 29,52 29,10 29,32 570 21.163.878
3/8/2023 29,70 29,74 +0,81% 29,51 30,38 29,89 29,50 29,74 655 28.788.679
2/8/2023 29,60 29,50 -0,67% 29,34 29,73 29,52 29,40 29,50 655 23.882.330
1/8/2023 29,10 29,70 +0,03% 29,00 30,00 29,58 29,64 29,70 912 33.896.316
31/7/2023 29,17 29,69 +2,17% 29,16 29,83 29,55 29,36 29,69 730 25.581.739
28/7/2023 29,13 29,06 -0,82% 28,95 29,37 29,12 29,06 29,30 554 18.750.198
27/7/2023 29,45 29,30 -1,08% 29,11 30,03 29,52 29,21 29,30 883 26.088.976
26/7/2023 29,47 29,62 +0,44% 29,25 29,79 29,52 29,62 29,76 697 22.966.811
25/7/2023 29,92 29,49 -0,54% 29,30 30,07 29,64 29,41 29,49 800 28.087.876
24/7/2023 29,27 29,65 +1,72% 29,05 29,65 29,36 29,51 29,65 777 20.489.292
21/7/2023 28,69 29,15 +1,71% 28,65 29,24 29,07 29,15 29,24 720 20.175.205
20/7/2023 28,95 28,66 -1,17% 28,29 29,01 28,52 28,48 28,66 1.072 28.138.851
19/7/2023 29,22 29,00 -0,14% 28,74 29,27 28,96 28,93 29,00 799 22.325.628
18/7/2023 29,05 29,04 -1,59% 28,77 29,52 29,21 29,04 29,05 801 28.721.686
17/7/2023 29,43 29,51 -0,24% 28,74 29,86 29,29 29,51 29,64 697 33.347.587
14/7/2023 29,94 29,58 -1,86% 29,36 30,20 29,71 29,41 29,58 552 21.608.482
13/7/2023 29,95 30,14 +1,34% 29,45 30,48 30,09 30,02 30,14 524 21.023.651
12/7/2023 29,64 29,74 +0,10% 29,57 30,19 29,86 29,56 29,74 542 23.198.107
11/7/2023 29,99 29,71 -0,80% 29,28 30,02 29,67 29,70 29,71 836 27.950.490
10/7/2023 30,35 29,95 -1,58% 29,95 30,53 30,15 29,95 30,16 776 24.576.897
7/7/2023 30,12 30,43 +1,43% 30,02 30,69 30,46 30,43 30,69 689 24.036.383
6/7/2023 30,80 30,00 -2,66% 29,90 30,80 30,15 30,00 30,07 906 28.309.223
5/7/2023 30,68 30,82 +1,55% 29,97 31,02 30,66 30,82 30,87 769 35.107.543
4/7/2023 30,58 30,35 -0,85% 30,26 30,89 30,56 30,35 30,55 880 35.388.554
3/7/2023 30,33 30,61 +1,12% 29,98 31,07 30,63 30,61 30,73 1.368 52.674.719
30/6/2023 29,72 30,27 +2,96% 29,64 30,55 30,20 30,07 30,27 907 35.379.677
29/6/2023 29,01 29,40 +2,33% 29,01 29,77 29,45 29,40 29,66 558 19.187.490
28/6/2023 29,25 28,73 -1,88% 28,73 29,59 29,16 28,73 29,00 496 24.419.816
27/6/2023 29,70 29,28 -0,31% 28,90 29,86 29,25 29,28 29,39 590 22.455.266
26/6/2023 29,66 29,37 -1,44% 28,87 29,83 29,22 29,37 29,60 892 23.133.653
23/6/2023 29,12 29,80 +2,37% 29,00 29,88 29,49 29,80 29,88 1.067 28.206.695
22/6/2023 29,47 29,11 -0,82% 28,39 29,50 28,77 29,11 29,27 1.019 30.213.887
21/6/2023 29,85 29,35 -2,33% 28,84 29,92 29,26 29,35 29,50 1.363 34.195.005
20/6/2023 29,98 30,05 -0,50% 29,41 30,05 29,76 29,70 30,05 957 30.827.304
19/6/2023 29,74 30,20 +1,27% 29,73 30,20 29,99 29,86 30,20 694 21.642.279
16/6/2023 30,16 29,82 -2,00% 29,82 30,35 30,01 29,82 30,01 958 20.859.194
15/6/2023 29,90 30,43 +2,11% 29,70 30,47 30,10 30,18 30,44 705 26.180.479
14/6/2023 29,94 29,80 -1,03% 29,42 30,30 29,84 29,62 29,80 926 27.493.401
13/6/2023 30,53 30,11 -1,44% 29,71 30,72 30,11 29,91 30,11 1.238 32.046.414
12/6/2023 30,13 30,55 +1,90% 30,04 30,69 30,38 30,55 30,60 1.324 34.670.861
9/6/2023 29,85 29,98 +1,11% 29,64 30,14 29,86 29,69 29,98 564 26.910.158
7/6/2023 29,60 29,65 -0,24% 29,32 30,09 29,67 29,65 29,68 823 29.836.195
6/6/2023 28,80 29,72 +3,59% 28,70 29,72 29,37 29,42 29,72 1.202 37.806.265
5/6/2023 28,81 28,69 -0,38% 28,21 28,82 28,48 28,69 28,75 1.105 29.894.646
2/6/2023 30,10 28,80 -4,00% 28,24 30,35 28,90 28,80 28,89 2.209 65.988.790
1/6/2023 29,00 30,00 +3,63% 28,63 30,21 29,63 30,00 30,05 1.273 41.190.930
31/5/2023 28,52 28,95 -0,52% 28,37 29,11 28,87 28,90 28,99 466 19.007.443
30/5/2023 29,25 29,10 -0,48% 28,80 29,60 29,17 29,10 29,16 564 18.621.367
29/5/2023 29,84 29,24 -2,24% 29,20 29,84 29,37 29,24 29,40 610 19.927.792
26/5/2023 30,05 29,91 +0,03% 29,45 30,21 29,80 29,78 29,91 663 24.008.579
25/5/2023 28,21 29,90 +6,37% 28,21 30,06 29,74 29,90 29,98 971 45.058.368
24/5/2023 28,55 28,11 -3,17% 28,05 28,92 28,36 28,11 28,24 680 21.728.171
23/5/2023 28,60 29,03 +0,24% 28,58 29,41 29,03 28,48 29,03 690 25.928.490
22/5/2023 29,13 28,96 +0,73% 28,70 29,28 28,94 28,77 28,96 694 24.282.086
19/5/2023 29,04 28,75 -1,51% 28,51 29,30 28,84 28,75 28,90 836 28.920.060
18/5/2023 28,51 29,19 +1,71% 28,46 29,21 28,91 29,04 29,19 695 28.751.160
17/5/2023 28,30 28,70 +2,06% 28,13 28,70 28,38 28,56 28,70 587 22.934.084
16/5/2023 28,59 28,12 -1,78% 28,12 28,98 28,42 28,12 28,42 786 25.917.772
15/5/2023 27,96 28,63 +2,29% 27,82 28,80 28,37 28,63 28,65 884 28.409.660
12/5/2023 28,00 27,99 +0,36% 27,42 28,08 27,87 27,99 28,04 664 21.151.751
11/5/2023 28,03 27,89 -0,68% 27,84 28,30 28,02 27,89 27,92 639 21.455.983
10/5/2023 28,00 28,08 +0,47% 27,86 28,90 28,25 28,08 28,14 859 32.023.864
9/5/2023 27,34 27,95 +2,68% 26,67 28,48 27,87 27,86 27,95 1.286 42.650.795
8/5/2023 26,60 27,22 +2,33% 26,56 27,50 27,15 27,22 27,34 1.103 33.390.434
5/5/2023 26,02 26,60 +1,99% 25,95 26,80 26,45 26,47 26,60 1.213 45.438.457
4/5/2023 25,43 26,08 +1,52% 25,43 26,21 25,84 26,06 26,08 837 24.371.086
3/5/2023 25,37 25,69 +1,14% 25,30 25,70 25,53 25,38 25,69 591 23.250.946
2/5/2023 25,66 25,40 -0,78% 25,01 26,14 25,45 25,39 25,40 1.185 40.047.166
28/4/2023 25,35 25,60 +0,08% 25,17 26,16 25,63 25,57 25,60 634 22.745.453
27/4/2023 25,33 25,58 +0,71% 25,03 25,70 25,43 25,50 25,58 521 22.577.033
26/4/2023 25,64 25,40 -0,78% 25,07 25,64 25,31 25,40 25,54 850 23.734.251
25/4/2023 25,79 25,60 -1,16% 25,36 25,86 25,61 25,60 25,67 506 20.589.574
24/4/2023 25,72 25,90 +1,53% 25,40 25,95 25,77 25,81 25,90 880 25.976.928
20/4/2023 25,54 25,51 -0,12% 25,29 25,96 25,66 25,51 25,67 591 17.465.495
19/4/2023 26,45 25,54 -2,78% 25,41 26,45 25,67 25,54 25,79 1.072 30.485.802
18/4/2023 27,17 26,27 -2,45% 26,27 27,34 26,70 26,27 26,40 731 27.142.650
17/4/2023 26,81 26,93 +0,52% 26,78 27,17 26,99 26,93 27,10 826 29.802.577
14/4/2023 26,67 26,79 +0,45% 25,70 26,79 26,25 26,70 26,79 1.536 46.527.218
13/4/2023 28,42 26,67 -6,06% 26,48 28,63 27,17 26,67 27,04 2.042 55.725.411
12/4/2023 28,21 28,39 +1,54% 28,18 28,88 28,51 28,25 28,39 672 29.255.854
11/4/2023 27,71 27,96 +2,79% 27,25 28,58 28,10 27,96 28,09 777 35.410.259
10/4/2023 27,21 27,20 -1,02% 26,66 27,47 27,05 27,20 27,40 715 22.471.121
6/4/2023 28,39 27,48 -3,38% 27,22 28,42 27,51 27,46 27,48 858 23.649.585
5/4/2023 29,40 28,44 -2,10% 28,27 29,40 28,60 28,30 28,44 498 20.934.099
4/4/2023 28,06 29,05 +2,65% 28,06 29,30 28,93 28,92 29,05 689 30.424.557
3/4/2023 28,05 28,30 -0,07% 27,79 28,40 28,10 28,16 28,30 663 21.742.886
31/3/2023 28,58 28,32 -1,12% 28,00 29,06 28,35 28,07 28,32 381 18.100.357
30/3/2023 28,02 28,64 +0,53% 28,00 29,16 28,61 28,40 28,64 573 25.424.341
29/3/2023 27,74 28,49 +2,70% 27,33 28,49 27,76 27,65 28,49 416 19.400.512
28/3/2023 27,14 27,74 +1,69% 27,14 27,75 27,57 27,53 27,74 569 18.815.472
27/3/2023 27,09 27,28 +0,96% 26,99 27,43 27,20 27,28 27,29 566 22.879.196
24/3/2023 26,31 27,02 +3,41% 26,28 27,26 26,89 26,70 27,02 513 21.243.997
23/3/2023 27,88 26,13 -7,14% 26,11 28,23 26,91 26,09 26,13 756 30.503.789
22/3/2023 28,21 28,14 +1,33% 27,67 28,63 28,19 27,85 28,14 325 16.586.558
21/3/2023 27,81 27,77 -1,07% 27,70 28,14 27,89 27,77 28,00 398 14.064.026
20/3/2023 28,51 28,07 -1,68% 27,65 28,51 27,94 27,78 28,07 546 26.002.623
17/3/2023 28,89 28,55 -1,65% 28,30 28,89 28,48 28,35 28,55 372 16.506.728
16/3/2023 28,84 29,03 +0,48% 28,36 29,39 28,83 28,81 29,03 381 18.423.925
15/3/2023 28,47 28,89 +1,87% 28,05 29,23 28,72 28,78 28,90 564 29.415.085
14/3/2023 28,05 28,36 +1,39% 28,05 29,01 28,54 28,36 28,54 585 28.695.871
13/3/2023 27,39 27,97 +0,72% 27,22 28,21 27,78 27,97 28,05 798 27.456.299
10/3/2023 27,70 27,77 +0,62% 27,17 27,77 27,48 27,67 27,77 420 17.776.196
9/3/2023 28,02 27,60 -1,08% 27,60 28,26 27,97 27,60 27,99 442 16.404.602
8/3/2023 27,61 27,90 +0,36% 27,50 28,34 28,07 27,90 28,33 664 28.294.077
7/3/2023 27,75 27,80 +0,32% 26,82 27,80 27,34 27,33 27,80 968 28.686.389
6/3/2023 27,71 27,71 +0,43% 27,70 28,56 28,06 27,71 27,96 821 24.908.039
3/3/2023 27,47 27,59 -0,68% 27,47 28,28 27,91 27,59 27,93 746 23.166.097
2/3/2023 27,25 27,78 +2,89% 27,13 27,87 27,56 27,40 27,78 692 22.499.158
1/3/2023 27,43 27,00 -1,46% 26,36 27,59 26,96 26,99 27,00 1.042 28.490.926
28/2/2023 27,82 27,40 -3,15% 27,33 28,17 27,57 27,40 27,65 588 26.585.383
27/2/2023 27,79 28,29 +2,13% 27,57 28,30 27,92 27,89 28,29 630 21.710.335
24/2/2023 28,72 27,70 -1,28% 27,56 28,72 27,88 27,70 27,98 638 25.711.940
23/2/2023 28,23 28,06 -0,60% 27,96 29,47 28,90 28,06 28,99 836 27.161.011
22/2/2023 28,65 28,23 -1,91% 27,94 29,37 28,23 28,23 28,30 648 22.678.865
17/2/2023 28,49 28,78 +1,55% 27,78 28,78 28,24 28,65 28,80 1.346 41.672.228
16/2/2023 28,59 28,34 -1,56% 27,48 28,77 28,14 28,34 28,57 1.076 38.410.220
15/2/2023 29,47 28,79 -2,74% 28,11 29,47 28,76 28,58 28,79 1.588 67.108.206
14/2/2023 29,95 29,60 -1,30% 28,70 30,38 29,27 29,40 29,60 1.122 45.106.723
13/2/2023 30,06 29,99 -0,27% 29,67 30,51 30,00 29,68 29,99 501 19.832.544
10/2/2023 29,47 30,07 +0,50% 29,47 30,37 30,07 29,97 30,07 464 19.137.258
9/2/2023 30,47 29,92 -2,25% 29,41 30,74 30,02 29,53 29,92 586 22.012.723
8/2/2023 29,30 30,61 +3,45% 29,30 30,73 30,12 30,39 30,61 918 34.926.426
7/2/2023 30,08 29,59 -1,50% 29,10 30,23 29,56 29,20 29,59 733 27.357.587
6/2/2023 29,60 30,04 +0,77% 29,36 30,20 29,90 29,84 30,14 701 29.604.775
3/2/2023 30,55 29,81 -1,75% 29,29 30,58 30,00 29,57 29,81 1.112 46.200.954
2/2/2023 29,65 30,34 +1,57% 29,65 31,27 30,68 30,34 30,55 871 39.794.177
1/2/2023 30,09 29,87 -1,39% 29,75 30,85 30,09 29,87 30,20 929 29.661.120
31/1/2023 29,62 30,29 +0,93% 29,22 30,43 29,96 29,78 30,29 802 33.476.077
30/1/2023 29,42 30,01 +2,21% 29,07 30,01 29,46 29,61 30,01 560 21.870.455
27/1/2023 29,52 29,36 +0,10% 28,93 29,52 29,20 29,19 29,36 681 22.297.685
26/1/2023 29,99 29,33 -1,71% 29,32 30,27 29,65 29,33 29,60 339 19.294.956
25/1/2023 30,45 29,84 -0,43% 29,19 30,45 29,77 29,84 30,00 706 33.158.270
24/1/2023 29,78 29,97 +0,40% 29,69 30,45 30,13 29,97 30,17 680 27.384.164
23/1/2023 29,10 29,85 +3,29% 29,01 30,28 29,82 29,49 29,85 635 24.142.380
20/1/2023 29,66 28,90 -3,38% 28,90 30,10 29,28 28,90 29,05 563 27.773.903
19/1/2023 29,70 29,91 -0,23% 28,65 30,59 29,71 29,90 29,91 879 39.311.134
18/1/2023 29,50 29,98 +2,67% 29,35 30,16 29,76 29,68 29,98 1.110 40.304.940
17/1/2023 27,63 29,20 +4,32% 27,20 29,40 28,81 28,96 29,20 1.216 41.012.502
16/1/2023 28,16 27,99 +0,18% 27,07 28,22 27,64 27,65 27,99 637 21.391.646
13/1/2023 28,55 27,94 -3,36% 27,82 28,55 28,12 27,94 28,36 599 23.803.556
12/1/2023 29,14 28,91 -0,82% 27,86 29,28 28,63 28,44 28,91 716 29.003.907
11/1/2023 28,83 29,15 +0,52% 28,20 29,27 28,68 29,10 29,15 732 37.135.210
10/1/2023 27,86 29,00 +1,75% 27,43 29,14 28,37 28,23 29,00 788 29.587.800
9/1/2023 27,34 28,50 +5,09% 27,10 28,54 28,03 27,66 28,50 1.084 43.462.509
6/1/2023 26,90 27,12 -0,15% 26,74 27,66 27,16 27,12 27,51 719 27.748.488
5/1/2023 25,64 27,16 +6,38% 25,64 27,25 26,73 26,81 27,16 923 38.621.504
4/1/2023 25,45 25,53 +3,15% 25,00 26,46 25,89 25,53 26,05 937 38.720.631
3/1/2023 26,00 24,75 -8,06% 24,75 26,33 25,61 24,75 25,90 971 28.863.558
2/1/2023 27,00 26,92 -3,03% 25,43 27,44 26,03 26,79 26,92 1.122 31.459.241
29/12/2022 27,90 27,76 +0,18% 27,34 28,44 27,79 27,65 27,76 525 19.534.535
28/12/2022 26,76 27,71 +4,53% 26,76 28,12 27,70 27,71 28,09 582 23.398.384
27/12/2022 27,09 26,51 -1,71% 26,51 27,55 26,79 26,51 26,79 730 25.450.320
26/12/2022 28,35 26,97 -3,92% 26,83 28,35 27,12 26,97 27,08 788 20.547.007
23/12/2022 27,93 28,07 +1,12% 27,73 29,30 28,58 28,07 28,48 550 21.496.869
22/12/2022 28,41 27,76 -0,86% 27,69 28,65 28,02 27,76 28,15 583 21.358.781
21/12/2022 27,85 28,00 +0,04% 26,89 28,72 27,80 27,96 28,00 886 29.716.817
20/12/2022 26,64 27,99 +4,32% 25,94 28,31 27,50 27,00 27,99 747 33.252.744
19/12/2022 25,45 26,83 +6,01% 25,45 26,96 26,40 26,64 26,83 437 20.176.996
16/12/2022 26,14 25,31 -3,25% 25,25 26,60 25,57 25,31 26,00 558 19.952.696
15/12/2022 26,12 26,16 -0,80% 25,44 27,11 26,38 26,02 26,16 568 23.382.746
14/12/2022 25,98 26,37 +1,74% 25,11 26,46 25,72 26,22 26,37 799 25.615.264
13/12/2022 26,58 25,92 -1,63% 25,69 26,94 26,29 25,92 26,30 693 23.423.741
12/12/2022 26,76 26,35 -2,41% 25,67 27,25 26,21 26,00 26,38 847 28.350.821
9/12/2022 27,08 27,00 -0,81% 26,67 27,26 26,99 26,66 27,00 360 16.791.056
8/12/2022 27,57 27,22 -2,65% 26,28 27,61 26,90 26,87 27,22 1.047 38.709.813
7/12/2022 28,23 27,96 -1,38% 27,64 28,50 27,97 27,79 27,96 814 28.892.418
6/12/2022 28,00 28,35 +2,35% 27,74 28,46 28,01 28,17 28,35 1.165 48.078.030
5/12/2022 30,46 27,70 -9,27% 27,70 30,46 28,55 27,70 28,17 2.087 76.980.038
2/12/2022 29,47 30,53 +3,84% 29,20 30,89 30,21 30,06 30,53 623 30.369.785
1/12/2022 30,64 29,40 -3,38% 29,23 30,99 30,29 29,20 29,40 797 33.375.809
30/11/2022 29,01 30,43 +4,93% 29,01 30,75 29,84 30,43 30,48 925 41.670.685
29/11/2022 28,89 29,00 +0,49% 28,54 29,86 29,24 28,95 29,00 944 24.329.159
28/11/2022 29,34 28,86 +0,35% 28,79 29,35 29,01 28,86 29,15 823 22.249.417
25/11/2022 30,00 28,76 -5,24% 28,60 30,36 29,17 28,76 29,17 801 30.442.890
24/11/2022 28,96 30,35 +4,94% 28,96 30,78 30,21 30,35 30,50 520 20.903.840
23/11/2022 29,47 28,92 -3,02% 28,89 29,78 29,27 28,91 29,24 727 25.571.833
22/11/2022 30,47 29,82 -1,84% 29,03 30,85 29,83 29,20 29,82 923 34.969.937
21/11/2022 29,77 30,38 +2,98% 29,76 30,54 30,16 30,12 30,38 2.061 47.345.710
18/11/2022 29,98 29,50 -1,63% 29,50 30,73 30,00 29,50 29,56 518 31.834.187
17/11/2022 30,08 29,99 -1,28% 28,38 30,10 29,15 29,72 29,99 1.066 47.757.093
16/11/2022 32,69 30,38 -6,87% 30,03 32,99 30,91 30,35 30,38 932 42.310.580
14/11/2022 31,16 32,62 +4,99% 31,01 33,06 32,27 32,62 32,94 1.126 40.640.059
11/11/2022 31,58 31,07 -2,88% 30,03 31,98 31,05 31,07 31,43 1.050 45.277.681
10/11/2022 33,37 31,99 -4,25% 30,38 33,39 31,22 31,62 31,99 1.730 67.271.359
9/11/2022 32,62 33,41 +3,47% 32,31 33,66 33,29 33,00 33,41 1.576 65.731.873
8/11/2022 32,10 32,29 +0,59% 31,24 32,53 32,05 31,95 32,29 980 36.372.300
7/11/2022 32,39 32,10 -1,53% 31,49 32,59 32,03 31,54 32,10 1.436 40.707.372
4/11/2022 32,79 32,60 +0,65% 32,25 33,30 32,60 32,35 32,60 1.680 44.019.058
3/11/2022 31,81 32,39 +0,28% 31,24 32,73 32,19 32,36 32,39 1.117 41.175.058
1/11/2022 33,90 32,30 -2,36% 31,48 33,90 32,29 32,09 32,30 1.660 53.699.943
31/10/2022 30,52 33,08 +4,52% 30,51 33,42 32,46 33,08 33,32 1.507 67.814.944
28/10/2022 30,70 31,65 +3,80% 30,04 31,91 31,49 31,30 31,65 899 36.182.937
27/10/2022 29,49 30,49 +3,18% 29,48 31,29 30,70 30,49 30,75 624 31.347.189
26/10/2022 29,97 29,55 -0,91% 28,91 29,97 29,42 29,31 29,55 905 30.564.977
25/10/2022 31,10 29,82 -4,73% 29,82 31,51 30,66 29,82 30,28 765 30.650.807
24/10/2022 31,15 31,30 -0,48% 30,47 31,36 30,89 31,00 31,30 923 34.776.916
21/10/2022 31,55 31,45 +0,03% 30,52 31,75 31,05 31,45 31,47 1.050 49.172.347
20/10/2022 31,51 31,44 -0,51% 31,03 32,33 31,72 31,44 31,80 3.494 103.592.288
19/10/2022 31,51 31,60 +0,54% 30,93 31,63 31,35 31,33 31,63 916 28.379.722
18/10/2022 31,20 31,43 +0,58% 31,20 32,22 31,70 31,43 31,46 1.153 44.625.232
17/10/2022 30,08 31,25 +4,27% 29,95 31,55 31,00 30,85 31,25 1.107 37.430.386
14/10/2022 30,38 29,97 +0,50% 29,54 30,54 30,05 29,59 29,97 906 31.918.227
13/10/2022 30,28 29,82 -1,26% 29,03 30,65 30,06 29,82 30,65 821 34.566.945
11/10/2022 31,16 30,20 -3,91% 30,11 31,39 30,66 30,11 30,20 821 34.951.052
10/10/2022 31,21 31,43 +1,39% 31,08 31,84 31,39 31,40 31,43 991 32.432.849
7/10/2022 31,03 31,00 -0,61% 30,54 31,56 31,07 31,00 31,20 969 28.670.549
6/10/2022 31,31 31,19 -0,42% 31,11 31,64 31,34 31,19 31,40 985 31.542.403
5/10/2022 31,33 31,32 +1,03% 30,50 31,67 31,09 31,32 31,42 1.827 42.356.130
4/10/2022 31,30 31,00 -0,32% 30,85 32,10 31,43 31,00 31,20 920 46.323.541
3/10/2022 30,10 31,10 +5,57% 29,82 31,10 30,53 30,90 31,10 2.049 69.737.814
30/9/2022 28,64 29,46 +2,83% 28,03 29,80 29,10 29,46 29,71 658 32.034.232
29/9/2022 29,04 28,65 -2,25% 27,86 29,04 28,40 28,65 28,71 515 22.028.337
28/9/2022 29,01 29,31 +2,30% 28,56 29,50 29,04 29,31 29,49 577 24.563.915
27/9/2022 28,65 28,65 +0,99% 28,41 29,51 28,81 28,65 29,02 571 23.425.506
26/9/2022 29,01 28,37 -3,83% 28,16 29,78 28,69 28,37 28,71 706 35.343.948
23/9/2022 29,75 29,50 -1,70% 29,08 29,92 29,41 29,50 29,92 672 23.730.685
22/9/2022 30,03 30,01 +0,47% 29,05 30,74 29,63 30,01 30,20 916 41.698.752
21/9/2022 29,69 29,87 +0,88% 29,05 30,60 30,03 29,87 30,21 941 45.929.277
20/9/2022 29,75 29,61 +0,03% 29,38 30,30 29,83 29,61 29,95 1.654 47.376.479
19/9/2022 29,50 29,60 +0,17% 29,00 29,80 29,45 29,57 29,60 681 25.638.170
16/9/2022 29,20 29,55 +1,34% 28,73 29,67 29,20 29,55 29,81 541 22.981.391
15/9/2022 29,85 29,16 -2,61% 28,99 29,95 29,41 29,16 29,50 621 29.538.693
14/9/2022 29,50 29,94 +1,22% 29,30 30,01 29,78 29,68 29,94 647 25.040.276
13/9/2022 29,50 29,58 +0,27% 28,65 29,59 29,31 29,37 29,58 654 31.733.377
12/9/2022 29,04 29,50 +0,24% 29,04 29,72 29,43 29,50 29,69 584 22.497.255

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.