O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 3 Anos

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
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
9/9/2022 28,85 29,43 +1,90% 28,85 29,67 29,24 29,19 29,43 752 30.223.519
8/9/2022 29,31 28,88 +2,16% 27,95 29,31 28,48 28,88 28,95 642 28.885.588
6/9/2022 28,97 28,27 -2,35% 27,83 29,16 28,26 28,27 28,35 1.067 40.961.886
5/9/2022 29,50 28,95 -0,17% 28,95 29,90 29,31 28,94 29,24 2.022 48.739.059
2/9/2022 28,65 29,00 +1,97% 28,20 29,50 29,04 29,00 29,11 733 33.212.704
1/9/2022 28,31 28,44 +0,53% 27,77 29,05 28,39 28,44 28,79 1.369 43.025.823
31/8/2022 29,21 28,29 -2,45% 28,29 29,30 28,79 28,29 28,46 589 30.719.918
30/8/2022 29,55 29,00 -1,86% 28,68 30,00 29,34 28,85 29,00 637 28.958.964
29/8/2022 29,18 29,55 -0,03% 28,97 29,98 29,62 29,55 29,80 580 30.496.941
26/8/2022 30,93 29,56 -4,71% 29,50 31,22 29,96 29,52 29,56 664 29.643.160
25/8/2022 30,85 31,02 +1,17% 30,56 31,25 30,96 30,95 31,02 724 23.681.276
24/8/2022 30,55 30,66 +0,69% 30,48 31,38 31,01 30,66 30,70 694 29.419.807
23/8/2022 30,10 30,45 +1,16% 30,10 30,92 30,59 30,45 30,48 1.085 28.691.309
22/8/2022 30,53 30,10 -1,44% 29,78 30,61 30,12 30,10 30,39 721 32.071.819
19/8/2022 31,10 30,54 -2,37% 30,25 31,20 30,66 30,54 30,96 1.724 52.769.979
18/8/2022 30,50 31,28 +4,30% 30,11 31,47 30,95 31,00 31,28 8.534 161.062.138
17/8/2022 29,19 29,99 +1,32% 29,18 30,33 29,91 29,94 30,22 753 32.974.982
16/8/2022 30,40 29,60 -2,92% 29,31 30,48 29,68 29,57 29,60 697 29.176.890
15/8/2022 30,54 30,49 +0,13% 29,63 30,60 30,10 30,30 30,49 915 29.247.845
12/8/2022 29,85 30,45 +1,67% 29,85 30,71 30,41 30,30 30,45 1.013 29.812.071
11/8/2022 30,02 29,95 -0,13% 29,38 30,63 29,85 29,90 29,95 610 29.277.504
10/8/2022 28,29 29,99 +6,73% 28,29 31,06 30,10 29,99 30,01 1.293 59.235.079
9/8/2022 28,22 28,10 +0,46% 27,13 28,55 27,80 27,90 28,10 674 26.032.698
8/8/2022 27,04 27,97 +3,98% 26,96 28,49 28,14 27,97 28,41 1.356 40.460.707
5/8/2022 27,62 26,90 -2,18% 26,77 27,88 27,08 26,90 27,15 952 35.898.294
4/8/2022 27,50 27,50 +1,14% 27,31 28,46 27,90 27,50 27,56 1.812 69.109.869
3/8/2022 26,35 27,19 +2,60% 26,35 27,48 27,10 27,00 27,19 659 188.908.220
2/8/2022 26,10 26,50 +1,53% 25,92 26,61 26,32 26,28 26,50 615 20.057.645
1/8/2022 26,15 26,10 -1,17% 25,88 26,75 26,26 26,10 26,40 2.052 35.716.245
29/7/2022 26,06 26,41 +0,27% 25,75 26,89 26,39 26,41 26,57 586 22.849.805
28/7/2022 26,25 26,34 +1,11% 25,76 26,49 26,22 26,08 26,34 643 22.906.892
27/7/2022 25,19 26,05 +4,49% 25,19 26,27 25,92 26,05 26,24 592 27.384.760
26/7/2022 25,78 24,93 -3,00% 24,91 25,93 25,31 24,93 25,25 392 16.386.666
25/7/2022 26,19 25,70 -0,08% 25,63 26,20 25,83 25,70 25,80 413 17.255.542
22/7/2022 26,37 25,72 -2,94% 25,65 26,37 25,85 25,72 25,96 646 23.129.088
21/7/2022 25,85 26,50 +1,92% 25,48 26,56 26,11 26,50 26,57 672 25.265.639
20/7/2022 24,67 26,00 +5,69% 24,19 26,21 25,24 26,00 26,21 590 22.883.117
19/7/2022 23,58 24,60 +4,77% 23,58 24,71 24,40 24,60 24,65 626 24.368.010
18/7/2022 23,49 23,48 +1,47% 23,16 24,24 23,65 23,26 23,48 455 16.049.165
15/7/2022 23,40 23,14 -1,28% 23,14 24,20 23,50 23,14 23,47 645 27.112.023
14/7/2022 23,95 23,44 -0,26% 23,04 23,95 23,29 23,21 23,44 827 33.165.132
13/7/2022 23,63 23,50 -0,51% 23,14 24,35 23,75 23,50 23,81 841 38.290.752
12/7/2022 23,97 23,62 -1,58% 23,55 24,31 23,88 23,62 23,77 1.033 29.435.448
11/7/2022 24,79 24,00 -3,54% 23,70 24,80 24,13 24,00 24,10 854 26.770.541
8/7/2022 25,71 24,88 -2,89% 24,79 26,00 25,26 24,88 25,00 672 27.550.005
7/7/2022 25,50 25,62 +1,10% 25,30 26,23 25,85 25,62 25,94 720 27.229.413
6/7/2022 24,30 25,34 +4,58% 24,25 25,70 25,27 25,18 25,34 899 39.723.115
5/7/2022 23,25 24,23 +2,54% 22,67 24,33 23,47 24,23 24,34 837 23.316.744
4/7/2022 23,60 23,63 -0,80% 23,33 24,09 23,65 23,27 23,63 503 17.395.521
1/7/2022 23,20 23,82 +1,58% 22,67 23,82 23,40 23,58 23,82 1.632 27.641.738
30/6/2022 22,97 23,45 +0,99% 22,51 23,57 23,15 23,20 23,46 587 19.497.512
29/6/2022 23,78 23,22 -3,05% 23,02 24,10 23,30 23,15 23,22 584 23.244.445
28/6/2022 24,50 23,95 -1,07% 23,43 24,53 23,81 23,77 23,95 766 24.334.716
27/6/2022 24,77 24,21 +0,83% 24,01 24,77 24,30 24,21 24,38 434 20.229.906
24/6/2022 24,01 24,01 +0,04% 23,77 24,84 24,11 23,90 24,01 832 25.222.905
23/6/2022 23,76 24,00 +1,57% 23,50 24,42 24,05 24,00 24,23 1.209 25.718.076
22/6/2022 23,60 23,63 -2,07% 23,28 24,39 23,92 23,63 23,85 672 24.754.667
21/6/2022 23,40 24,13 +4,41% 23,25 24,49 23,96 23,95 24,13 952 31.992.174
20/6/2022 24,29 23,11 -4,90% 22,99 24,70 23,56 23,11 23,20 1.206 32.648.924
17/6/2022 24,80 24,30 -4,74% 23,89 25,00 24,21 24,30 24,54 1.069 34.033.622
15/6/2022 25,19 25,51 +2,66% 24,84 25,82 25,27 25,25 25,51 664 32.865.594
14/6/2022 24,95 24,85 +0,93% 24,56 25,19 24,90 24,85 25,06 1.009 31.965.550
13/6/2022 25,68 24,62 -5,85% 24,58 25,79 24,94 24,62 24,65 1.037 44.560.574
10/6/2022 27,00 26,15 -4,21% 26,12 27,08 26,48 26,15 26,52 743 34.243.172
9/6/2022 28,20 27,30 -3,57% 27,30 28,40 27,88 27,30 27,77 910 36.936.857
8/6/2022 28,00 28,31 +1,47% 27,13 28,46 28,06 28,31 28,32 762 34.154.225
7/6/2022 28,70 27,90 -2,82% 27,62 28,70 27,96 27,90 28,06 2.206 37.812.500
6/6/2022 28,98 28,71 -0,73% 28,17 29,65 29,04 28,70 28,71 710 34.894.060
3/6/2022 29,37 28,92 -2,13% 28,83 29,42 29,02 28,92 29,20 860 40.153.428
2/6/2022 28,96 29,55 +2,60% 28,62 29,60 29,24 29,55 29,60 932 49.222.885
1/6/2022 28,63 28,80 +1,91% 28,55 29,85 29,32 28,80 29,10 2.111 70.006.156
31/5/2022 27,86 28,26 +1,65% 27,56 28,66 28,22 28,18 28,26 915 33.459.015
30/5/2022 28,00 27,80 -0,11% 27,48 28,29 27,85 27,47 27,80 672 29.069.950
27/5/2022 27,60 27,83 +0,83% 27,13 27,94 27,63 27,62 27,83 633 22.532.066
26/5/2022 26,42 27,60 +3,37% 26,25 27,60 27,17 27,40 27,60 674 29.136.377
25/5/2022 26,17 26,70 +2,26% 25,76 26,70 26,42 26,47 26,70 455 27.146.673
24/5/2022 26,74 26,11 -3,51% 25,83 27,45 26,39 26,11 26,21 749 37.713.374
23/5/2022 27,30 27,06 +1,16% 26,75 27,45 27,08 27,06 27,19 604 32.599.189
20/5/2022 26,96 26,75 -0,19% 26,43 27,50 27,03 26,75 27,12 852 30.004.252
19/5/2022 26,49 26,80 +1,28% 26,17 27,10 26,65 26,80 26,97 512 27.480.850
18/5/2022 27,00 26,46 -0,15% 25,95 27,25 26,65 26,46 26,48 681 27.083.460
17/5/2022 26,12 26,50 +1,92% 26,12 27,15 26,75 26,50 26,88 1.223 53.759.739
16/5/2022 26,70 26,00 -2,44% 25,65 26,70 26,03 26,00 26,10 1.202 34.364.801
13/5/2022 26,00 26,65 +4,26% 25,75 27,25 26,67 26,60 26,65 971 48.187.133
12/5/2022 25,48 25,56 -0,58% 24,75 25,86 25,30 25,18 25,56 950 36.877.296
11/5/2022 26,32 25,71 -0,73% 25,15 26,72 26,17 25,71 25,86 1.795 79.727.350
10/5/2022 25,09 25,90 +3,60% 25,05 26,48 25,72 25,88 25,90 1.592 55.707.007
9/5/2022 26,50 25,00 -8,76% 24,56 26,96 25,40 25,00 25,10 2.405 67.941.117
6/5/2022 28,86 27,40 -3,86% 26,35 28,86 27,05 27,40 27,42 2.100 71.245.913
5/5/2022 31,79 28,50 -11,66% 28,25 31,79 29,04 28,50 28,54 3.109 111.181.561
4/5/2022 30,96 32,26 +4,06% 30,51 32,35 31,20 32,07 32,26 644 37.574.163
3/5/2022 31,72 31,00 -2,02% 30,85 31,86 31,09 31,00 31,37 1.059 52.405.767
2/5/2022 30,91 31,64 -1,00% 30,91 31,96 31,48 31,29 31,64 2.251 54.056.446
29/4/2022 33,65 31,96 -3,44% 31,61 33,79 32,56 31,90 31,96 1.498 60.232.261
28/4/2022 32,63 33,10 +2,16% 32,26 33,51 32,96 33,10 33,52 927 39.868.638
27/4/2022 32,40 32,40 +0,47% 31,88 33,10 32,45 32,40 32,87 1.097 46.149.182
26/4/2022 34,08 32,25 -6,76% 32,24 34,30 32,94 32,25 32,34 1.015 44.199.662
25/4/2022 34,01 34,59 -0,32% 33,77 34,88 34,27 34,33 34,59 714 37.651.832
22/4/2022 35,45 34,70 -1,53% 34,21 36,17 35,19 34,25 34,70 997 55.929.953
20/4/2022 35,45 35,24 -2,06% 35,06 36,82 35,70 35,07 35,24 4.514 309.861.239
19/4/2022 33,96 35,98 +6,04% 33,46 36,52 35,22 35,98 36,00 8.528 387.037.730
18/4/2022 34,72 33,93 -3,06% 33,48 35,02 34,09 33,60 33,93 862 40.775.967
14/4/2022 36,34 35,00 -4,16% 34,49 36,34 35,28 34,97 35,00 1.036 45.532.316
13/4/2022 36,55 36,52 +1,70% 36,40 38,00 37,11 36,52 36,85 1.862 113.370.858
12/4/2022 36,00 35,91 +1,15% 35,00 36,34 35,80 35,60 35,91 768 38.791.273
11/4/2022 35,73 35,50 -0,36% 35,00 35,90 35,44 35,23 35,50 996 65.690.861
8/4/2022 36,00 35,63 +0,45% 34,94 36,26 35,66 35,63 35,87 1.289 54.205.817
7/4/2022 36,09 35,47 -2,02% 35,47 36,31 35,85 35,47 35,85 1.830 73.661.455
6/4/2022 37,16 36,20 -3,03% 35,56 37,16 36,13 36,00 36,20 142 211.530.899
5/4/2022 37,36 37,33 +0,05% 36,70 38,11 37,34 36,85 37,33 9.083 299.175.332
4/4/2022 36,82 37,31 +1,00% 36,42 37,80 37,37 37,31 37,62 1.916 78.706.314
1/4/2022 36,40 36,94 +1,23% 36,20 37,29 36,62 36,71 36,94 3.455 105.995.934
31/3/2022 36,54 36,49 -0,55% 36,12 37,09 36,67 36,46 36,49 1.754 84.089.330
30/3/2022 36,16 36,69 +1,33% 35,63 36,79 36,43 36,20 36,69 1.161 57.083.093
29/3/2022 35,00 36,21 +4,05% 35,00 36,71 36,14 36,01 36,21 1.995 100.156.435
28/3/2022 34,14 34,80 +1,16% 34,14 34,92 34,61 34,45 34,80 807 35.560.350
25/3/2022 34,90 34,40 -1,55% 33,95 35,32 34,38 34,33 34,40 902 54.065.157
24/3/2022 34,53 34,94 +0,40% 34,00 35,33 34,83 34,80 34,94 1.294 44.532.174
23/3/2022 34,06 34,80 +1,69% 33,59 34,83 34,49 34,65 34,80 1.261 83.408.527
22/3/2022 33,07 34,22 +4,78% 33,07 34,47 34,04 34,22 34,29 1.241 51.491.524
21/3/2022 33,59 32,66 -2,68% 32,40 33,59 32,88 32,66 33,14 1.176 43.028.205
18/3/2022 33,05 33,56 +0,78% 32,65 33,94 33,41 33,56 33,92 1.033 41.743.401
17/3/2022 33,06 33,30 +1,87% 32,16 33,30 32,84 33,25 33,30 1.688 81.035.127
16/3/2022 32,29 32,69 +2,16% 31,92 33,09 32,60 32,69 32,90 8.172 122.860.183
15/3/2022 31,93 32,00 +0,06% 31,45 32,99 32,19 32,00 32,45 4.289 96.988.935
14/3/2022 32,86 31,98 -2,86% 31,98 33,12 32,45 31,98 32,39 771 39.522.771
11/3/2022 32,68 32,92 +0,73% 32,37 33,35 32,93 32,55 32,92 2.257 71.418.567
10/3/2022 32,97 32,68 -1,83% 31,82 32,99 32,42 32,27 32,68 721 40.853.228
9/3/2022 31,47 33,29 +6,80% 31,47 33,35 32,77 32,83 33,29 1.275 72.227.654
8/3/2022 31,04 31,17 +1,10% 30,55 32,39 31,36 31,17 31,52 1.203 49.645.412
7/3/2022 31,54 30,83 -5,43% 30,60 32,08 31,07 30,83 30,99 1.668 77.079.626
4/3/2022 33,35 32,60 -3,09% 31,88 33,73 32,36 32,60 32,65 2.468 99.359.448
3/3/2022 33,37 33,64 +0,81% 33,12 33,95 33,48 33,23 33,64 7.235 201.372.629
2/3/2022 33,09 33,37 +1,61% 31,56 34,08 33,53 33,37 33,50 862 184.625.701
25/2/2022 32,42 32,84 -0,36% 31,76 33,25 32,64 32,81 32,84 2.182 498.008.375
24/2/2022 31,40 32,96 -0,09% 29,67 33,23 31,89 32,51 32,96 2.162 87.546.756
23/2/2022 32,68 32,99 +0,33% 32,38 33,88 33,02 32,44 32,99 1.933 71.432.610
22/2/2022 31,10 32,88 +5,72% 31,10 32,88 32,32 32,40 32,89 3.678 71.904.802
21/2/2022 31,82 31,10 -1,89% 31,02 31,88 31,43 31,10 31,45 1.007 39.183.994
18/2/2022 32,22 31,70 -0,94% 31,32 32,67 31,93 0,00 0,00 1.102 66.030.981
17/2/2022 30,50 32,00 +4,92% 30,45 32,62 31,94 32,00 32,23 5.403 213.545.806
16/2/2022 30,49 30,50 0,00% 30,10 31,10 30,56 30,26 30,50 9.077 332.115.015
15/2/2022 28,90 30,50 +6,27% 28,77 30,50 29,96 29,85 30,50 146 578.842.721
14/2/2022 27,63 28,70 +2,57% 27,48 28,70 28,27 28,44 28,70 668 27.214.525
11/2/2022 27,50 27,98 +1,75% 27,33 28,69 27,98 27,41 27,98 1.096 53.516.883
10/2/2022 28,50 27,50 -4,51% 27,16 28,74 27,74 27,50 27,77 1.156 35.576.575
9/2/2022 27,93 28,80 +3,71% 27,85 28,80 28,36 28,38 28,80 793 41.154.815
8/2/2022 28,44 27,77 -3,54% 27,43 28,44 27,67 27,77 27,95 800 27.076.583
7/2/2022 28,47 28,79 -0,96% 28,47 29,60 29,00 28,47 28,79 958 50.627.502
4/2/2022 28,20 29,07 +2,47% 27,19 29,07 28,04 28,23 29,07 752 30.238.844
3/2/2022 28,62 28,37 -2,00% 27,90 28,82 28,19 28,00 28,37 1.554 42.052.672
2/2/2022 28,95 28,95 +0,52% 28,34 29,77 28,88 28,75 28,95 600 24.365.997
1/2/2022 29,07 28,80 -2,11% 28,75 30,08 29,13 28,80 29,06 1.521 63.875.735
31/1/2022 27,72 29,42 +6,29% 27,64 29,75 29,19 29,13 29,42 1.512 57.128.508
28/1/2022 27,89 27,68 -1,18% 27,11 28,07 27,71 27,68 27,90 763 25.465.963
27/1/2022 27,00 28,01 +3,40% 26,98 28,28 27,75 28,01 28,06 756 37.504.622
26/1/2022 26,55 27,09 +1,96% 26,55 27,87 27,37 27,02 27,09 995 42.612.239
25/1/2022 25,67 26,57 +3,26% 25,25 26,57 25,83 26,02 26,57 815 39.895.076
24/1/2022 27,23 25,73 -3,27% 25,57 27,42 25,99 25,73 26,04 600 26.129.600

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.