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

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

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

Tempo Gráfico: 2 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

VALE3 - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 54,29 54,02 -0,50% 53,25 54,32 53,77 53,96 54,03 47.930 154.858.361.900
20/1/2025 54,22 54,29 -0,37% 53,76 54,49 54,08 54,28 54,29 24.903 66.623.840.700
17/1/2025 53,15 54,49 +3,46% 52,98 54,49 54,08 54,47 54,49 65.733 295.623.444.200
16/1/2025 52,29 52,67 +0,13% 52,00 53,27 52,34 52,65 52,68 65.020 1.152.877.378.500
15/1/2025 52,14 52,60 +1,45% 51,63 52,68 52,07 52,60 52,61 57.350 182.978.418.000
14/1/2025 51,95 51,85 +0,66% 51,63 52,43 51,99 51,85 51,86 37.129 111.064.439.300
13/1/2025 52,00 51,51 -0,02% 50,87 52,31 51,59 51,50 51,51 52.360 159.156.720.600
10/1/2025 51,54 51,52 +0,57% 51,23 52,31 51,70 51,51 51,52 46.329 133.584.646.000
9/1/2025 52,05 51,23 -0,62% 51,14 52,25 51,66 51,23 51,25 37.549 81.974.949.500
8/1/2025 52,03 51,55 -0,96% 51,43 52,29 51,67 51,55 51,60 53.183 126.206.810.600
7/1/2025 52,63 52,05 -0,97% 51,94 52,89 52,32 52,05 52,06 46.389 115.489.395.100
6/1/2025 53,48 52,56 -1,28% 52,48 53,79 52,93 52,56 52,57 48.525 114.812.669.200
3/1/2025 53,90 53,24 -1,86% 52,88 54,00 53,36 53,24 53,25 58.394 125.909.141.300
2/1/2025 54,71 54,25 -0,55% 54,23 55,10 54,52 54,25 54,26 52.924 96.089.004.300
30/12/2024 54,90 54,55 -0,35% 54,55 55,19 54,74 54,54 54,56 29.681 61.591.287.800
27/12/2024 54,73 54,74 -0,49% 54,46 55,08 54,83 54,74 54,91 38.080 91.126.357.700
26/12/2024 54,85 55,01 +0,29% 54,40 55,40 54,99 55,00 55,01 35.475 72.350.657.100
23/12/2024 54,67 54,85 +0,42% 54,40 55,23 54,84 54,84 54,88 48.301 101.947.659.400
20/12/2024 53,42 54,62 +1,58% 53,33 54,62 54,34 54,52 54,62 45.971 351.746.671.400
19/12/2024 55,02 53,77 -1,90% 53,60 55,17 54,06 53,76 53,79 70.323 159.643.584.500
18/12/2024 55,77 54,81 -2,32% 54,76 55,87 55,15 54,80 54,81 66.393 191.167.655.100
17/12/2024 55,88 56,11 +0,50% 55,65 56,40 56,14 56,11 56,20 60.134 129.068.575.000
16/12/2024 55,85 55,83 -0,05% 55,34 56,54 55,92 55,82 55,84 43.711 106.024.792.900
13/12/2024 56,48 55,86 -1,50% 55,70 56,71 56,01 55,85 55,86 36.729 103.733.251.600
12/12/2024 57,40 56,71 -3,62% 56,67 57,68 56,98 56,70 56,71 64.917 164.353.964.200
11/12/2024 59,50 58,84 -1,56% 58,45 59,59 58,85 58,84 58,90 45.887 177.380.708.300
10/12/2024 59,74 59,77 -0,10% 59,29 59,94 59,65 59,76 59,80 26.428 78.082.793.100
9/12/2024 58,50 59,83 +5,32% 58,37 60,19 59,58 59,83 59,85 61.695 240.962.552.800
6/12/2024 57,47 56,81 -1,71% 56,75 57,66 57,06 56,80 56,81 34.173 101.835.567.200
5/12/2024 57,46 57,80 +0,82% 56,87 57,80 57,37 57,77 57,80 31.071 81.245.104.600
4/12/2024 58,40 57,33 -1,95% 56,96 58,48 57,57 57,31 57,33 50.290 144.562.476.300
3/12/2024 59,30 58,47 -0,76% 58,47 59,36 58,77 58,47 58,50 36.347 93.798.012.400
2/12/2024 58,85 58,92 +0,24% 58,69 59,38 59,06 58,92 59,00 45.056 112.050.486.800
29/11/2024 58,25 58,78 +2,17% 58,15 59,21 58,75 58,78 58,84 56.818 182.235.602.700
28/11/2024 57,90 57,53 -1,03% 57,27 58,80 58,11 57,53 57,54 48.443 118.945.204.300
27/11/2024 57,87 58,13 +1,22% 57,60 58,42 58,09 58,13 58,20 60.419 128.458.596.300
26/11/2024 58,29 57,43 -1,27% 57,15 58,49 57,56 57,40 57,44 34.863 123.228.701.700
25/11/2024 58,18 58,17 -0,02% 58,12 58,56 58,29 58,17 58,29 28.415 101.696.710.200
22/11/2024 57,44 58,18 +0,97% 57,25 58,27 57,93 58,17 58,19 31.751 72.878.106.300
21/11/2024 57,50 57,62 -0,10% 57,21 57,80 57,50 57,62 57,63 33.640 88.719.025.100
19/11/2024 57,80 57,68 +0,23% 57,46 57,98 57,74 57,67 57,70 26.194 74.508.902.300
18/11/2024 57,09 57,55 +1,25% 56,97 57,78 57,41 57,55 57,58 31.130 82.100.490.100
14/11/2024 57,16 56,84 -0,56% 56,84 57,34 57,02 56,84 56,86 28.219 102.241.277.300
13/11/2024 57,32 57,16 -0,28% 57,11 57,72 57,32 57,16 57,17 46.585 116.678.061.100
12/11/2024 58,58 57,32 -2,27% 57,20 58,59 57,63 57,31 57,33 58.944 155.438.308.700
11/11/2024 59,75 58,65 -3,27% 58,65 59,87 59,17 58,65 58,66 43.727 144.883.962.800
8/11/2024 61,99 60,63 -4,61% 59,70 62,05 60,68 60,62 60,64 98.874 292.574.922.200
7/11/2024 62,02 63,56 +3,48% 62,00 63,99 63,44 63,56 63,69 80.708 242.196.205.200
6/11/2024 61,30 61,42 -1,13% 60,74 61,63 61,23 61,42 61,43 41.140 120.789.255.400
5/11/2024 62,95 62,12 -0,88% 61,96 63,11 62,30 62,12 62,14 38.659 101.979.944.600
4/11/2024 62,40 62,67 +1,03% 62,12 62,87 62,56 62,56 62,68 29.836 77.332.027.800
1/11/2024 62,14 62,03 -0,05% 61,79 62,44 62,07 62,02 62,04 32.329 94.579.926.300
31/10/2024 62,34 62,06 -0,66% 61,80 62,59 62,09 62,04 62,09 21.501 102.789.781.900
30/10/2024 62,50 62,47 -0,30% 62,12 62,69 62,43 62,47 62,48 22.559 76.567.534.700
29/10/2024 63,25 62,66 -0,35% 62,65 63,44 63,01 62,66 62,70 26.235 94.159.301.500
28/10/2024 62,50 62,88 +1,86% 62,19 62,88 62,62 62,85 62,88 27.588 103.782.933.400
25/10/2024 60,57 61,73 +3,40% 60,52 62,47 61,72 61,73 61,79 75.718 237.251.443.700
24/10/2024 59,34 59,70 +0,59% 59,21 59,70 59,52 59,67 59,71 27.987 67.449.264.600
23/10/2024 59,89 59,35 -1,75% 59,15 59,90 59,51 59,35 59,36 33.394 108.844.207.800
22/10/2024 60,15 60,41 +0,13% 59,90 60,66 60,19 60,41 60,43 28.029 89.178.851.300
21/10/2024 61,35 60,33 -0,36% 60,27 61,38 60,75 60,32 60,35 32.264 115.703.433.700
18/10/2024 61,19 60,55 -0,35% 60,46 61,47 60,73 60,55 60,56 40.006 132.391.283.000
17/10/2024 61,02 60,76 -2,53% 60,64 61,32 60,90 60,76 60,79 45.150 123.916.277.800
16/10/2024 61,93 62,34 +1,91% 61,58 62,38 62,05 62,27 62,34 48.778 184.499.321.700
15/10/2024 61,10 61,17 -1,23% 60,57 61,20 60,90 61,12 61,17 48.942 155.670.581.900
14/10/2024 62,32 61,93 -0,32% 61,33 62,52 61,97 61,91 61,93 34.360 278.582.250.800
11/10/2024 60,99 62,13 +1,44% 60,98 62,27 61,87 62,10 62,14 41.746 129.514.344.500
10/10/2024 61,45 61,25 +0,48% 60,75 61,45 61,16 61,25 61,26 27.917 105.149.509.700
9/10/2024 60,67 60,96 -0,26% 60,25 61,06 60,64 60,96 60,97 42.897 138.026.917.900
8/10/2024 61,01 61,12 -3,03% 60,60 61,12 60,88 61,12 61,14 62.388 231.540.567.300
7/10/2024 62,90 63,03 +0,88% 62,44 63,74 63,19 63,02 63,04 38.081 141.988.008.800
4/10/2024 62,92 62,48 -0,73% 62,30 63,01 62,58 62,43 62,48 33.875 101.812.069.400
3/10/2024 63,63 62,94 -1,92% 62,43 63,80 62,93 62,90 62,95 48.592 167.883.777.500
2/10/2024 64,42 64,17 +0,55% 63,97 65,35 64,57 64,13 64,17 35.190 131.156.016.000
1/10/2024 63,50 63,82 +0,49% 63,15 64,25 63,81 63,82 63,84 41.872 115.452.333.600
30/9/2024 65,32 63,51 -1,15% 63,51 65,32 64,34 63,51 63,60 43.766 186.488.224.400
26/9/2024 62,60 64,25 +6,01% 62,45 64,38 63,64 64,25 64,27 19.589 391.088.412.500
25/9/2024 60,72 60,61 +0,45% 60,42 61,25 60,81 60,61 60,64 45.468 131.101.343.100
24/9/2024 60,21 60,34 +4,88% 59,64 60,74 60,35 60,32 60,34 69.451 271.063.216.700
23/9/2024 57,09 57,53 +0,31% 56,60 57,86 57,43 57,52 57,54 34.970 104.327.704.700
20/9/2024 57,71 57,35 -1,51% 56,95 58,16 57,44 57,34 57,35 36.588 176.967.332.200
19/9/2024 58,57 58,23 +1,20% 58,17 58,85 58,43 58,23 58,28 54.040 112.946.906.400
18/9/2024 57,59 57,54 -1,17% 57,45 58,17 57,68 57,53 57,55 43.256 83.233.812.600
17/9/2024 58,37 58,22 -0,48% 57,90 58,55 58,17 58,18 58,22 31.299 70.143.294.200
16/9/2024 58,43 58,50 0,00% 58,08 58,55 58,31 58,49 58,50 28.201 61.505.651.700
13/9/2024 58,10 58,50 +0,67% 58,03 59,00 58,64 58,50 58,52 28.998 88.233.334.800
12/9/2024 58,10 58,11 +0,90% 57,96 58,54 58,25 58,10 58,12 29.648 104.447.605.000
11/9/2024 56,74 57,59 +2,84% 56,71 57,65 57,32 57,59 57,60 47.151 146.704.057.300
10/9/2024 56,84 56,00 -1,20% 55,93 56,90 56,14 55,99 56,01 35.671 98.708.772.600
9/9/2024 57,11 56,68 0,00% 56,67 57,34 56,96 56,67 56,70 24.378 58.133.114.300
6/9/2024 57,50 56,68 -1,25% 56,58 57,52 56,87 56,68 56,69 37.183 101.852.952.500
5/9/2024 56,89 57,40 +0,72% 56,73 57,64 57,36 57,40 57,41 33.830 95.142.367.400
4/9/2024 56,70 56,99 +0,78% 56,47 57,44 57,02 56,99 57,00 37.666 111.203.212.600
3/9/2024 57,95 56,55 -3,73% 56,47 57,95 56,93 56,55 56,56 49.158 167.981.851.800
2/9/2024 58,82 58,74 -1,41% 58,42 58,88 58,62 58,70 58,74 31.477 77.117.655.700
30/8/2024 59,12 59,58 +0,47% 59,08 59,73 59,50 59,52 59,59 33.417 218.299.186.600
29/8/2024 59,41 59,30 -0,12% 59,10 59,97 59,49 59,29 59,33 49.164 114.075.839.800
28/8/2024 59,37 59,37 -0,72% 58,68 59,50 59,15 59,36 59,37 48.463 125.894.017.000
27/8/2024 59,70 59,80 +3,01% 59,09 60,14 59,73 59,79 59,80 67.553 210.465.208.000
26/8/2024 58,50 58,05 +1,13% 58,05 58,55 58,30 58,05 58,09 33.643 100.098.640.400
23/8/2024 58,26 57,40 -1,68% 57,25 58,38 57,88 57,40 57,45 52.559 138.991.410.600
22/8/2024 58,24 58,38 +0,14% 57,85 58,38 58,17 58,35 58,38 43.824 103.077.081.000
21/8/2024 58,25 58,30 +1,92% 58,10 58,56 58,34 58,30 58,36 47.646 135.357.496.300
20/8/2024 57,38 57,20 +0,39% 56,81 57,59 57,11 57,20 57,21 37.865 111.245.358.000
19/8/2024 56,52 56,98 +1,60% 56,36 57,52 57,14 56,98 57,00 57.754 162.003.736.500
16/8/2024 55,95 56,08 -0,27% 55,53 56,09 55,95 56,08 56,09 2.053 247.711.122.500
15/8/2024 55,90 56,23 +0,41% 55,69 56,36 56,09 56,23 56,24 9.043 157.940.342.800
14/8/2024 55,96 56,00 -0,92% 55,48 56,09 55,80 55,96 56,00 910 288.486.201.400
13/8/2024 56,99 56,52 -0,44% 56,52 56,99 56,66 56,52 56,55 9.318 147.888.395.500
12/8/2024 57,10 56,77 -0,51% 56,52 57,11 56,76 56,76 56,77 3.443 104.564.139.600
9/8/2024 57,12 57,06 +0,37% 56,50 57,16 56,82 57,05 57,06 7.004 124.945.779.000
8/8/2024 57,03 56,85 -0,61% 56,82 57,50 57,09 56,85 56,87 4.823 83.266.036.200
7/8/2024 57,31 57,20 -0,19% 57,02 57,59 57,30 57,19 57,22 6.776 110.283.329.900
6/8/2024 56,74 57,31 +0,51% 56,30 57,52 56,95 57,30 57,31 1.879 136.305.248.100
5/8/2024 56,31 57,02 -4,02% 55,90 57,39 56,87 57,01 57,02 1.105 140.118.659.000
2/8/2024 60,64 59,41 -1,39% 59,36 60,85 59,76 59,40 59,41 6.236 210.909.949.900
1/8/2024 61,85 60,25 -2,24% 60,22 61,87 60,69 60,25 60,26 2.593 245.608.881.400
31/7/2024 60,91 61,63 +2,34% 60,76 61,68 61,31 61,54 61,63 6.109 211.110.412.100
30/7/2024 61,03 60,22 -2,21% 60,20 61,11 60,53 60,22 60,23 2.016 172.896.228.900
29/7/2024 61,69 61,58 +0,18% 61,15 61,80 61,44 61,57 61,58 8.855 172.075.233.800
26/7/2024 61,45 61,47 +1,49% 61,01 61,74 61,46 61,47 61,49 4.665 446.952.536.800
25/7/2024 60,50 60,57 -0,05% 60,26 61,19 60,70 60,57 60,59 6.824 109.028.925.000
24/7/2024 60,26 60,60 +0,61% 60,21 60,75 60,47 60,60 60,61 5.417 107.753.340.700
23/7/2024 60,60 60,23 -1,34% 60,00 60,60 60,23 60,23 60,24 9.320 135.602.639.500
22/7/2024 61,12 61,05 -0,11% 60,73 61,27 60,96 61,05 61,06 3.049 79.833.446.900
19/7/2024 61,20 61,12 -0,08% 60,44 61,38 60,97 61,10 61,10 5.340 125.327.944.700
18/7/2024 61,70 61,17 -0,94% 61,06 61,91 61,40 61,16 61,17 4.959 126.654.940.000
17/7/2024 61,88 61,75 -0,93% 61,58 62,02 61,75 61,72 61,75 4.125 142.936.819.400
16/7/2024 62,29 62,33 -1,05% 61,37 62,34 61,89 62,30 62,33 9.776 138.419.229.900
15/7/2024 62,80 62,99 +0,11% 62,42 63,18 62,84 62,99 63,00 4.238 64.084.756.600
12/7/2024 62,07 62,92 +1,47% 61,96 62,92 62,57 62,90 62,92 7.131 82.235.653.100
11/7/2024 62,42 62,01 -0,26% 61,84 62,69 62,16 62,01 62,02 4.967 83.390.383.200
10/7/2024 62,67 62,17 -1,35% 61,84 62,75 62,20 62,13 62,17 6.977 108.131.262.600
9/7/2024 62,97 63,02 -0,13% 62,71 63,23 62,97 63,02 63,03 2.235 61.676.704.900
8/7/2024 63,08 63,10 -0,79% 62,67 63,24 62,92 62,98 63,11 4.967 117.434.038.100
5/7/2024 63,30 63,60 -0,41% 63,19 63,85 63,55 63,60 63,61 2.084 83.504.751.000
4/7/2024 64,64 63,86 -0,50% 63,83 64,70 64,01 63,86 63,87 1.560 51.115.140.800
3/7/2024 63,46 64,18 +1,99% 63,45 64,84 64,35 64,17 64,20 607 192.326.648.700
2/7/2024 63,08 62,93 -0,33% 62,46 63,34 62,85 62,93 62,94 6.121 152.966.075.200
1/7/2024 62,71 63,14 +1,48% 62,60 63,33 63,05 63,14 63,16 2.642 127.607.267.300
28/6/2024 61,68 62,22 +1,07% 61,64 62,55 62,24 62,22 62,30 7.577 139.616.814.100
27/6/2024 61,45 61,56 +0,26% 60,86 61,56 61,26 61,48 61,56 7.260 84.272.248.100
26/6/2024 61,07 61,40 +1,24% 60,91 61,58 61,27 61,37 61,40 4.966 104.751.883.700
25/6/2024 60,99 60,65 -0,41% 60,28 61,04 60,59 60,64 60,65 7.657 84.606.510.500
24/6/2024 60,47 60,90 +0,12% 60,40 61,08 60,85 60,90 60,91 9.126 83.179.509.600
21/6/2024 61,03 60,83 -0,93% 60,74 61,36 60,93 60,83 60,85 8.694 238.425.692.700
20/6/2024 61,05 61,40 +0,90% 60,82 61,62 61,32 61,40 61,42 2.860 119.574.047.100
19/6/2024 60,51 60,85 +0,31% 60,37 61,08 60,71 60,85 60,87 3.588 53.086.594.100
18/6/2024 60,35 60,66 +0,46% 60,22 60,88 60,65 60,65 60,66 2.628 74.236.914.700
17/6/2024 60,04 60,38 -0,40% 59,84 60,45 60,15 60,37 60,38 8.584 84.074.325.400
14/6/2024 60,85 60,62 -0,35% 60,26 60,88 60,58 60,61 60,62 5.627 74.415.003.900
13/6/2024 60,32 60,83 +1,15% 60,22 61,05 60,77 60,82 60,84 2.042 83.220.073.100
12/6/2024 61,16 60,14 -1,38% 59,91 61,45 60,42 60,60 60,13 5.994 132.740.806.400
11/6/2024 60,40 60,98 -0,15% 59,71 61,04 60,37 60,96 60,99 4.680 148.458.817.600
10/6/2024 60,60 61,07 +1,09% 60,40 61,31 60,84 61,06 59,94 4.954 89.819.662.100
7/6/2024 60,69 60,41 -1,31% 60,27 60,87 60,50 60,41 60,43 1.938 89.632.562.700
6/6/2024 60,77 61,21 +1,39% 60,36 61,33 60,97 61,21 60,57 7.101 109.076.639.200
5/6/2024 61,10 60,37 -1,42% 60,31 61,18 60,64 60,36 60,37 4.575 109.157.175.400
4/6/2024 61,39 61,24 -1,02% 60,70 61,40 61,05 61,24 61,25 1.960 121.277.811.800
3/6/2024 62,84 61,87 -2,10% 61,69 62,85 62,03 61,87 61,89 3.295 116.914.126.500
31/5/2024 62,89 63,20 -0,06% 62,79 63,45 63,14 63,19 63,20 969 147.643.140.300
29/5/2024 63,44 63,24 -1,02% 62,97 63,73 63,29 63,21 63,24 7.073 104.422.636.100
28/5/2024 65,28 63,89 -2,16% 63,35 65,29 64,10 63,86 63,89 8.562 142.152.023.200
27/5/2024 64,91 65,30 +0,34% 64,71 65,30 65,05 65,26 65,31 3.598 33.304.627.400
24/5/2024 65,00 65,08 +0,05% 64,90 65,66 65,20 65,06 65,09 6.114 76.469.333.600
23/5/2024 65,22 65,05 -0,60% 64,58 65,40 64,99 65,03 65,06 9.929 106.882.841.300
22/5/2024 66,00 65,44 -0,79% 65,08 66,35 65,72 65,38 65,45 8.301 114.383.219.900
21/5/2024 66,75 65,96 -0,29% 65,90 67,10 66,40 65,96 65,97 1.178 153.012.340.800
20/5/2024 66,14 66,15 -0,05% 65,72 66,60 66,16 66,10 66,15 647 147.027.652.000
17/5/2024 65,25 66,18 +1,96% 65,17 66,35 65,91 66,17 66,18 8.071 213.027.497.700
16/5/2024 64,98 64,91 +0,73% 64,41 65,18 64,94 64,91 64,94 6.274 108.114.511.800
15/5/2024 64,45 64,44 -0,29% 63,46 64,64 64,07 64,44 64,46 4.579 136.437.806.900
14/5/2024 64,47 64,63 -0,06% 64,02 64,75 64,38 64,60 64,63 5.857 85.718.875.700
13/5/2024 64,70 64,67 +0,59% 64,39 65,05 64,72 64,67 64,68 8.920 93.878.456.800
10/5/2024 64,75 64,29 -0,34% 64,16 64,95 64,39 64,28 64,29 3.742 88.242.087.000
9/5/2024 63,90 64,51 +0,81% 63,78 64,93 64,53 64,51 64,53 445 126.956.517.100
8/5/2024 63,65 63,99 -0,91% 63,59 64,23 63,95 63,98 63,99 5.303 116.685.889.800
7/5/2024 64,75 64,58 +0,62% 64,30 65,18 64,79 64,55 64,58 2.553 138.104.979.100
6/5/2024 64,22 64,18 +0,30% 63,95 64,70 64,26 64,14 64,18 9.955 86.267.203.300
3/5/2024 64,17 63,99 +0,11% 63,35 64,42 63,83 63,99 64,00 1.795 151.162.110.300
2/5/2024 63,70 63,92 +1,00% 63,22 64,25 63,83 63,92 63,98 8.474 113.970.415.100
30/4/2024 63,50 63,29 -0,95% 62,93 63,74 63,24 63,26 63,29 2.427 98.644.115.900
29/4/2024 62,88 63,90 +1,85% 62,80 63,95 63,53 63,90 63,91 4.636 117.454.125.500
26/4/2024 62,60 62,74 +0,84% 62,35 63,16 62,78 62,74 62,80 8.628 97.522.297.700
25/4/2024 62,68 62,22 -2,11% 61,91 63,04 62,24 62,20 62,22 9.895 169.492.209.800
24/4/2024 63,56 63,56 +1,24% 63,15 64,09 63,52 63,56 63,57 1.966 160.173.709.200
23/4/2024 62,66 62,78 -0,87% 62,01 63,09 62,63 62,77 62,79 2.796 145.072.328.200
22/4/2024 63,03 63,33 -0,05% 62,30 63,58 63,07 63,25 63,33 9.385 171.377.228.000
19/4/2024 62,24 63,36 +1,64% 62,09 63,55 62,89 63,35 63,36 6.338 206.714.045.000
18/4/2024 62,69 62,34 +0,37% 61,91 62,72 62,34 62,34 62,35 6.998 124.265.415.500
17/4/2024 63,04 62,11 +1,09% 61,96 63,47 62,68 62,11 62,12 133 214.509.227.900
16/4/2024 61,13 61,44 -0,89% 60,70 61,60 61,29 61,37 61,44 6.282 183.739.008.400
15/4/2024 62,30 61,99 +0,58% 61,96 62,85 62,33 61,98 62,00 6.832 178.086.680.400
12/4/2024 62,80 61,63 -0,37% 61,41 63,38 62,38 61,63 61,64 8.055 160.567.975.200
11/4/2024 61,79 61,86 +0,42% 61,33 62,11 61,77 61,85 61,88 2.365 100.936.930.100
10/4/2024 62,33 61,60 -1,52% 61,43 62,45 61,75 61,60 61,61 4.523 130.962.098.100
9/4/2024 63,63 62,55 -0,67% 62,01 63,87 62,71 62,53 62,55 4.200 232.215.004.400
8/4/2024 61,10 62,97 +5,46% 60,80 63,13 62,22 62,97 62,98 3.555 250.668.806.700
5/4/2024 60,28 59,71 -1,09% 59,61 60,48 59,87 59,71 59,72 9.588 92.028.369.200
4/4/2024 60,90 60,37 -1,11% 60,17 61,29 60,71 60,37 60,38 5.792 139.592.297.000
3/4/2024 61,37 61,05 -1,44% 60,55 61,64 60,92 61,03 61,05 8.421 135.990.894.100
2/4/2024 61,37 61,94 +1,18% 61,30 62,47 61,98 61,93 61,95 8.541 139.977.195.400
1/4/2024 61,60 61,22 +0,64% 61,00 61,90 61,30 61,22 61,23 6.802 102.621.606.700
28/3/2024 60,62 60,83 +0,38% 60,07 61,09 60,55 60,83 60,84 3.077 111.830.753.200
27/3/2024 59,80 60,60 +0,92% 59,69 60,67 60,41 60,59 60,60 61 144.565.694.600
26/3/2024 60,31 60,05 -1,27% 59,59 60,52 60,01 60,05 60,06 2.670 162.893.986.400
25/3/2024 61,02 60,82 -0,21% 60,65 61,32 60,88 60,82 60,83 3.692 63.799.010.000
22/3/2024 61,50 60,95 -1,15% 60,93 61,56 61,16 60,95 60,96 1.693 67.586.842.200
21/3/2024 62,43 61,66 -0,24% 61,59 62,63 61,92 61,65 61,66 5.088 114.218.169.100
20/3/2024 61,41 61,81 +0,67% 60,92 61,82 61,42 61,66 61,81 6.660 111.848.230.200
19/3/2024 61,73 61,40 +0,82% 61,30 62,05 61,61 61,40 61,44 7.251 104.063.991.700
18/3/2024 60,49 60,90 +1,91% 60,01 61,00 60,67 60,89 60,90 1.712 129.672.900.100
15/3/2024 60,10 59,76 -1,14% 59,36 60,24 59,67 59,75 59,76 8.762 340.221.416.000
14/3/2024 61,10 60,45 -1,27% 60,17 61,14 60,50 60,42 60,45 41 182.021.893.400
13/3/2024 60,60 61,23 +0,64% 60,29 61,39 60,87 61,23 61,25 6.352 199.496.294.200
12/3/2024 62,36 60,84 -4,88% 60,66 62,57 61,40 60,84 60,85 3.139 274.337.396.200
11/3/2024 64,78 63,96 -3,11% 63,72 64,78 64,09 63,96 63,98 1.862 375.723.935.600
8/3/2024 66,20 66,01 -0,77% 65,90 66,98 66,21 0,00 0,00 7.769 153.501.014.700
7/3/2024 67,46 66,52 -0,34% 66,46 67,66 67,03 66,52 66,55 6.341 127.614.477.300
6/3/2024 66,22 66,75 +1,37% 66,17 67,08 66,74 66,74 66,75 1.179 223.643.360.500
5/3/2024 66,00 65,85 -1,32% 65,60 66,29 65,91 65,85 65,86 9.316 161.069.513.900
4/3/2024 66,95 66,73 -0,22% 66,39 67,20 66,69 66,71 66,73 5.431 87.675.506.600
1/3/2024 66,89 66,88 -0,16% 66,37 67,06 66,67 66,85 66,88 8.056 149.385.755.800
29/2/2024 66,55 66,99 +0,37% 66,49 67,48 67,01 66,98 66,99 7.167 138.835.813.000
28/2/2024 66,80 66,74 -1,10% 66,33 67,22 66,72 66,73 66,75 2.920 135.659.684.600
27/2/2024 66,50 67,48 +2,63% 66,36 67,67 67,12 67,47 67,49 7.318 188.898.924.200
26/2/2024 66,54 65,75 -2,42% 65,45 66,55 65,79 65,75 65,76 7.448 222.797.197.800
23/2/2024 68,25 67,38 +0,24% 67,24 69,07 68,08 0,00 0,00 9.103 286.658.194.000
22/2/2024 66,84 67,22 +1,07% 66,80 67,80 67,24 67,16 67,22 2.996 241.463.923.800
21/2/2024 65,62 66,51 +0,76% 65,60 66,63 66,33 66,50 66,51 9.997 135.069.060.900
20/2/2024 66,15 66,01 -2,19% 65,19 66,36 65,74 66,01 66,08 7.087 292.013.302.700
19/2/2024 67,04 67,49 -0,28% 66,64 67,59 67,18 67,45 67,49 5.565 84.466.133.800
16/2/2024 66,49 67,68 +3,31% 66,34 68,32 67,51 67,65 67,68 2.651 275.017.629.500
15/2/2024 65,50 65,51 -0,32% 65,04 65,87 65,49 65,51 65,52 5.583 113.700.671.500
14/2/2024 65,99 65,72 -0,30% 65,51 66,14 65,77 65,71 65,73 7.869 82.202.938.000
9/2/2024 66,10 65,92 -0,44% 65,38 66,59 65,90 0,00 0,00 8.120 122.085.539.900
8/2/2024 67,49 66,21 -0,88% 65,97 67,49 66,43 66,14 66,21 5.883 171.489.983.200
7/2/2024 66,82 66,80 +0,19% 66,50 67,06 66,78 66,79 66,80 101 132.663.412.800
6/2/2024 66,07 66,67 +1,77% 65,78 66,91 66,54 66,66 66,67 6.707 183.024.210.200
5/2/2024 65,90 65,51 -0,86% 65,35 66,20 65,59 65,51 65,52 9.715 158.097.308.700
2/2/2024 67,26 66,08 -2,03% 65,91 67,27 66,33 66,08 66,10 3.037 216.199.642.300
1/2/2024 67,87 67,45 -0,46% 67,15 68,27 67,48 67,40 67,46 6.917 142.135.806.100
31/1/2024 68,10 67,76 -1,48% 67,76 68,58 68,19 67,75 67,76 8.061 237.017.332.800
30/1/2024 69,40 68,78 -0,56% 67,89 69,60 68,72 68,76 68,80 1.336 236.219.554.200
29/1/2024 69,49 69,17 -0,47% 68,23 69,49 68,80 69,16 69,17 6.003 109.151.659.900
26/1/2024 67,90 69,50 +1,67% 67,50 69,81 69,10 69,50 69,55 5.520 189.315.235.600
25/1/2024 70,00 68,36 -2,20% 67,36 70,41 68,81 68,35 68,36 6.987 327.874.016.600
24/1/2024 70,30 69,90 +1,01% 69,75 70,83 70,33 69,88 69,90 8.652 259.694.797.300
23/1/2024 68,95 69,20 +2,06% 68,45 69,77 69,28 69,20 69,29 32 234.797.903.000
22/1/2024 67,50 67,80 -0,44% 67,11 67,98 67,72 67,79 67,80 6.044 157.918.955.000
19/1/2024 69,50 68,10 -1,30% 68,05 69,51 68,25 68,08 68,10 4.822 411.199.688.500
18/1/2024 70,20 69,00 -0,65% 69,00 70,40 69,44 68,99 69,12 4.151 211.755.732.700
17/1/2024 70,27 69,45 -1,66% 69,00 70,46 69,59 69,40 69,45 4.223 299.880.707.900
16/1/2024 71,60 70,62 -1,30% 70,26 71,79 70,73 70,61 70,65 1.554 160.014.984.100
15/1/2024 71,22 71,55 -0,20% 70,70 71,70 71,19 71,54 71,58 2.988 90.742.048.700
12/1/2024 72,20 71,69 -1,27% 71,64 72,70 72,01 71,69 71,71 7.444 117.691.680.900
11/1/2024 72,45 72,61 +0,53% 71,85 72,91 72,42 72,60 72,61 5.869 146.949.169.700
10/1/2024 72,79 72,23 -1,50% 71,95 72,79 72,26 72,22 72,23 8.632 154.321.722.000
9/1/2024 74,10 73,33 -1,27% 73,15 74,16 73,39 73,30 73,33 6.539 111.986.401.000
8/1/2024 73,94 74,27 -0,51% 73,51 74,56 74,00 74,26 74,28 2.115 170.298.632.900
5/1/2024 75,03 74,65 -1,28% 74,12 75,05 74,58 74,65 74,67 9.316 157.247.721.600
4/1/2024 76,43 75,62 -1,34% 75,36 76,64 75,88 75,61 75,62 4.765 141.951.432.400
3/1/2024 76,71 76,65 -0,52% 75,85 76,90 76,52 76,64 76,66 5.053 193.729.337.600
2/1/2024 77,60 77,05 -0,19% 76,59 78,18 77,40 77,04 77,05 4.570 139.496.981.500
28/12/2023 77,00 77,20 -0,26% 76,75 77,46 77,23 77,20 77,22 92 127.796.200.100
27/12/2023 76,85 77,40 +0,97% 76,85 77,55 77,27 77,40 77,42 8.574 106.799.883.100
26/12/2023 77,16 76,66 +0,35% 76,66 77,45 77,08 76,66 76,69 8.488 93.659.669.100
22/12/2023 77,13 76,39 -0,75% 76,29 78,20 76,96 76,38 76,39 9.671 202.238.407.700
21/12/2023 75,45 76,97 +3,33% 75,32 77,05 76,58 76,97 76,98 9.830 185.361.445.500
20/12/2023 74,73 74,49 -0,32% 74,49 75,41 75,00 74,49 74,50 5.708 106.118.087.000
19/12/2023 74,70 74,73 +0,70% 74,37 75,09 74,77 74,73 74,78 9.886 162.736.124.900
18/12/2023 74,06 74,21 +0,47% 73,71 74,93 74,44 74,21 74,29 3.181 121.586.850.500
15/12/2023 74,06 73,86 +0,63% 73,51 74,30 73,84 73,85 73,86 4.398 170.863.743.600
14/12/2023 74,00 73,40 +0,55% 73,36 74,26 73,68 73,39 73,40 4.399 216.940.542.200
13/12/2023 72,50 73,00 +0,01% 72,31 73,32 72,81 72,98 73,00 225 184.148.433.000
12/12/2023 73,60 72,99 +0,18% 72,60 73,85 72,99 72,99 73,00 3.223 80.561.727.000
11/12/2023 72,08 72,86 +0,08% 71,76 73,24 72,63 72,86 73,00 4.802 112.172.997.000
8/12/2023 73,10 72,80 +0,28% 72,33 73,26 72,80 72,80 72,83 1.087 117.093.979.300
7/12/2023 72,69 72,60 +0,32% 72,42 73,08 72,75 72,59 72,60 2.736 127.495.075.700
6/12/2023 73,50 72,37 -0,66% 72,12 73,92 72,95 72,34 72,37 2.642 149.586.835.900
5/12/2023 73,23 72,85 -0,92% 72,53 73,37 72,88 72,84 72,85 7.515 183.527.670.600
4/12/2023 74,24 73,53 -2,25% 73,04 74,50 73,60 73,52 73,53 3.629 164.885.169.500
1/12/2023 74,73 75,22 +1,86% 74,42 75,48 74,97 75,20 75,22 9.185 187.623.660.800
30/11/2023 74,01 73,85 +0,54% 73,72 74,44 73,92 73,85 73,90 8.072 219.643.504.900
29/11/2023 73,80 73,45 -0,03% 72,71 74,00 73,23 73,40 73,46 4.621 116.101.362.600
28/11/2023 72,28 73,47 +0,22% 72,16 73,77 73,10 73,47 73,48 5.775 160.972.466.500
27/11/2023 73,44 73,31 -0,60% 72,90 73,86 73,24 73,28 73,31 1.273 126.797.855.200
24/11/2023 74,50 73,75 -0,85% 73,40 74,50 73,86 73,74 73,76 2.244 123.106.325.100
23/11/2023 74,37 74,38 -0,63% 74,08 74,62 74,32 74,37 74,40 4.870 76.398.548.200
22/11/2023 75,85 74,85 -3,92% 74,21 76,07 74,98 74,85 74,86 2.129 252.824.738.300
21/11/2023 77,29 77,90 +2,42% 76,85 78,55 77,86 77,90 77,93 5.071 352.889.253.900
20/11/2023 75,80 76,06 +2,45% 75,43 76,65 76,14 76,06 76,07 6.745 219.377.557.500
17/11/2023 74,23 74,24 +0,19% 74,10 74,65 74,35 74,22 74,24 8.405 178.470.526.300
16/11/2023 73,10 74,10 +0,67% 73,01 74,34 73,75 74,07 74,10 4.871 230.380.308.400
14/11/2023 72,02 73,61 +3,10% 71,90 74,30 73,50 73,61 73,67 8.852 383.928.427.000
13/11/2023 72,00 71,40 -0,21% 70,93 72,49 71,43 71,40 71,41 7.238 102.946.454.300
10/11/2023 71,40 71,55 +1,53% 70,90 71,73 71,39 71,55 71,59 6.402 158.505.095.000
9/11/2023 70,50 70,47 +0,48% 70,22 71,14 70,64 70,46 70,48 7.232 116.866.231.900
8/11/2023 70,12 70,13 +0,07% 69,82 70,86 70,25 70,11 70,14 7.126 147.876.930.900
7/11/2023 70,83 70,08 -1,99% 69,24 71,10 70,21 70,07 70,08 8.694 260.313.004.300
6/11/2023 71,20 71,50 +0,42% 71,20 71,80 71,60 71,50 71,51 2.581 136.737.851.400
3/11/2023 71,25 71,20 +1,25% 70,93 71,61 71,29 71,20 71,24 2.069 203.911.657.900
1/11/2023 69,26 70,32 +1,91% 69,25 70,70 70,27 70,32 70,34 9.989 221.685.004.100
31/10/2023 67,77 69,00 +1,20% 67,57 69,24 68,85 68,99 69,00 4.863 144.322.832.400
30/10/2023 68,40 68,18 +0,90% 68,04 68,89 68,53 68,18 68,19 1.981 182.337.339.900
27/10/2023 65,47 67,57 +3,48% 64,71 67,76 66,94 67,56 67,58 122 321.240.614.000
26/10/2023 63,80 65,30 +2,14% 63,61 65,37 64,75 65,30 65,31 2.931 200.315.887.700
25/10/2023 64,70 63,93 -0,09% 63,75 65,18 64,40 63,92 63,93 2.648 168.050.753.400
24/10/2023 64,00 63,99 +2,29% 63,57 64,27 63,97 63,99 64,00 870 139.259.527.000
23/10/2023 62,39 62,56 -0,19% 62,11 62,93 62,58 62,55 62,56 4.857 110.122.007.100
20/10/2023 63,32 62,68 -2,70% 62,00 63,47 62,74 62,67 62,68 6.983 363.372.617.300
19/10/2023 65,30 64,42 -1,44% 64,42 65,65 64,94 64,41 64,42 6.889 148.431.131.800
18/10/2023 67,24 65,36 -3,67% 65,33 67,30 65,87 65,35 65,37 3.220 229.944.270.900
17/10/2023 67,00 67,85 +0,82% 66,59 68,05 67,51 67,84 67,85 5.141 162.234.681.800
16/10/2023 67,40 67,30 +1,07% 67,18 67,75 67,49 67,30 67,32 7.361 88.434.335.700
13/10/2023 67,20 66,59 -1,14% 66,46 67,30 66,81 66,59 66,63 1.973 108.921.262.900
11/10/2023 66,81 67,36 +0,87% 66,69 67,43 67,10 67,33 67,37 3.524 91.663.562.200
10/10/2023 67,06 66,78 +0,60% 66,70 67,47 66,98 66,78 66,79 8.583 122.333.682.000
9/10/2023 65,73 66,38 -0,72% 65,39 66,38 65,93 66,30 66,38 761 94.893.280.600
6/10/2023 65,89 66,86 +1,46% 65,82 67,45 66,77 66,86 66,87 758 151.658.465.400
5/10/2023 65,87 65,90 +0,05% 65,66 66,45 66,04 65,90 65,93 2.503 76.326.250.000
4/10/2023 66,40 65,87 -1,07% 65,53 66,78 65,96 65,86 65,88 3.229 94.832.430.200
3/10/2023 66,08 66,58 -0,61% 66,07 66,96 66,50 66,51 66,58 9.078 101.539.214.200
2/10/2023 67,58 66,99 -0,87% 66,62 67,72 66,96 66,99 67,00 8.200 74.838.927.700
29/9/2023 67,31 67,58 +1,32% 67,04 67,65 67,40 67,53 67,59 3.393 128.196.011.500
28/9/2023 66,11 66,70 +1,52% 65,96 67,04 66,58 66,70 66,72 5.140 173.606.557.300
27/9/2023 66,10 65,70 +0,21% 65,31 66,19 65,70 65,69 65,70 9.923 112.415.931.700
26/9/2023 65,70 65,56 -1,56% 65,37 66,26 65,69 65,56 65,57 7.678 158.833.080.600
25/9/2023 67,01 66,60 -2,06% 65,77 67,03 66,39 66,59 66,60 9.977 230.501.711.600
22/9/2023 68,39 68,00 +0,74% 67,93 68,87 68,41 67,99 68,00 4.054 116.737.724.200
21/9/2023 68,30 67,50 -2,61% 67,50 68,46 67,84 67,50 67,51 2.905 147.118.495.600
20/9/2023 69,28 69,31 +0,67% 69,04 69,77 69,42 69,31 69,33 4.477 99.784.219.400
19/9/2023 68,67 68,85 +0,19% 68,21 69,25 68,80 68,83 68,85 5.415 301.870.289.300
18/9/2023 69,54 68,72 -1,18% 68,55 70,05 69,10 68,72 68,73 5.595 150.980.581.500
15/9/2023 71,00 69,54 -0,83% 69,54 71,23 70,03 69,52 69,54 1.092 264.719.274.900
14/9/2023 69,30 70,12 +4,10% 69,05 70,68 70,01 70,12 70,14 559 436.832.988.200
13/9/2023 67,67 67,36 -0,38% 67,15 67,78 67,53 67,36 67,38 6.768 104.331.852.800
12/9/2023 68,00 67,62 -0,07% 67,44 68,26 67,74 67,61 67,62 2.213 96.208.441.100
11/9/2023 68,10 67,67 +1,44% 67,54 68,18 67,87 67,67 67,70 9.766 132.317.875.400
8/9/2023 66,70 66,71 -1,90% 66,24 66,84 66,54 66,68 66,71 4.071 133.014.170.200
6/9/2023 69,15 68,00 -1,59% 67,88 69,59 68,43 67,99 68,00 8.189 194.816.190.000
5/9/2023 68,99 69,10 -0,43% 68,58 69,51 69,13 69,06 69,10 7.375 133.113.140.400
4/9/2023 69,28 69,40 +0,74% 68,88 70,05 69,52 69,33 69,40 2.334 155.722.380.200
1/9/2023 66,69 68,89 +5,85% 66,63 69,00 68,01 68,88 68,89 1.458 389.654.873.400
31/8/2023 65,57 65,08 +0,15% 65,08 66,17 65,48 65,08 65,10 8.780 203.091.338.800
30/8/2023 65,21 64,98 +0,02% 64,73 65,87 65,14 64,97 64,99 9.261 142.105.743.200
29/8/2023 63,38 64,97 +3,19% 63,23 65,03 64,42 64,95 64,97 197 184.434.361.000
28/8/2023 62,43 62,96 +1,43% 62,27 63,27 62,96 62,96 63,00 2.982 89.243.134.800
25/8/2023 62,67 62,07 -0,21% 61,90 62,78 62,25 62,07 62,10 7.867 70.946.987.400
24/8/2023 62,69 62,20 -1,33% 61,83 62,69 62,23 62,20 62,22 2.717 110.907.086.900
23/8/2023 63,25 63,04 +0,74% 63,04 63,67 63,31 63,04 63,05 2.945 121.117.181.300
22/8/2023 62,04 62,58 +2,25% 62,03 62,86 62,45 62,58 62,60 5.259 193.572.315.700
21/8/2023 61,49 61,20 -0,03% 61,02 61,74 61,29 61,20 61,24 3.071 108.460.659.200
18/8/2023 61,20 61,22 -1,11% 61,02 62,08 61,38 61,22 61,27 8.898 209.038.921.200
17/8/2023 62,59 61,91 +1,41% 61,72 62,81 62,34 61,90 61,92 3.932 246.150.813.000
16/8/2023 61,39 61,05 -0,39% 61,00 61,93 61,36 61,05 61,10 5.290 187.216.823.100
15/8/2023 61,95 61,29 -0,99% 61,14 61,96 61,52 61,26 61,29 6.995 176.018.212.300
14/8/2023 62,98 61,90 -5,51% 61,90 63,04 62,19 61,90 61,93 4.731 255.366.619.500
11/8/2023 66,19 65,51 -0,83% 65,23 66,38 65,60 65,50 65,51 1.973 277.723.579.500
10/8/2023 66,81 66,06 -1,18% 65,94 67,18 66,29 66,05 66,08 650 188.105.245.300
9/8/2023 67,46 66,85 -0,90% 66,63 67,91 67,18 66,85 66,86 6.115 146.849.368.300
8/8/2023 66,99 67,46 -0,65% 66,09 68,15 66,96 67,40 67,46 4.988 290.673.819.200
7/8/2023 67,65 67,90 +0,50% 66,88 68,17 67,65 67,88 67,90 2.863 155.991.889.800
4/8/2023 67,20 67,56 +0,07% 67,16 68,33 67,87 67,54 67,57 7.339 155.809.376.600
3/8/2023 66,85 67,51 +0,63% 66,49 67,89 67,36 67,50 67,52 4.390 239.235.693.400
2/8/2023 67,74 67,09 -1,63% 66,90 67,76 67,18 67,07 67,09 7.191 198.521.135.500
1/8/2023 68,77 68,20 -1,39% 67,90 68,81 68,26 68,20 68,21 194 204.909.163.300
31/7/2023 68,00 69,16 +2,26% 67,84 69,68 69,14 69,16 69,22 8.935 180.235.918.100
28/7/2023 70,02 67,63 -3,96% 67,63 70,02 68,43 67,63 67,64 1.376 314.360.316.000
27/7/2023 71,20 70,42 -1,87% 70,09 71,24 70,48 70,42 70,44 5.863 199.145.459.800
26/7/2023 71,75 71,76 -0,35% 70,75 72,25 71,56 71,75 71,76 3.868 136.442.901.200
25/7/2023 71,70 72,01 +3,09% 71,62 72,66 72,26 72,01 72,17 7.143 228.050.705.600
24/7/2023 67,70 69,85 +3,02% 67,51 70,32 69,47 69,82 69,87 6.515 212.701.692.700
21/7/2023 67,44 67,80 +0,61% 66,98 68,17 67,63 67,79 67,84 4.427 167.823.249.400
20/7/2023 68,15 67,39 +0,22% 67,35 68,49 67,78 67,39 67,40 6.345 142.304.669.700
19/7/2023 67,49 67,24 -0,27% 66,96 67,97 67,29 67,22 67,25 2.155 97.669.776.800
18/7/2023 67,73 67,42 -0,63% 67,28 68,27 67,70 67,42 67,46 2.020 114.760.107.800
17/7/2023 68,33 67,85 -1,11% 67,03 68,33 67,69 67,80 67,85 2.576 103.716.787.000
14/7/2023 69,19 68,61 0,00% 68,26 69,29 68,79 68,60 68,63 2.051 139.949.254.000
13/7/2023 68,22 68,61 +2,33% 67,92 68,80 68,46 68,60 68,62 3.731 165.609.736.800
12/7/2023 68,00 67,05 +0,71% 67,00 68,08 67,45 67,05 67,10 1.662 154.240.366.400
11/7/2023 65,08 66,58 +3,29% 64,88 67,01 66,01 66,57 66,60 5.720 234.681.329.100
10/7/2023 64,50 64,46 -1,53% 64,33 65,19 64,76 64,46 64,55 7.229 237.694.059.200
7/7/2023 64,48 65,46 +0,94% 64,31 65,60 64,88 65,45 65,47 2.091 371.685.608.800
6/7/2023 64,72 64,85 -0,72% 64,44 65,59 64,87 64,85 64,88 8.163 120.531.761.300
5/7/2023 65,61 65,32 -0,88% 65,01 65,86 65,38 65,31 65,33 9.771 178.903.314.700
4/7/2023 65,84 65,90 -0,50% 65,80 66,46 66,06 65,90 65,91 986 83.059.399.600
3/7/2023 64,71 66,23 +3,13% 64,64 66,50 66,05 66,22 66,26 5.061 150.191.573.300
30/6/2023 65,71 64,22 -1,97% 64,22 66,06 64,86 64,22 64,25 3.048 278.863.008.900
29/6/2023 64,72 65,51 +1,22% 64,35 65,93 65,36 65,50 65,53 3.161 162.689.431.900
28/6/2023 66,78 64,72 -3,16% 64,72 66,82 65,37 64,72 64,74 2.043 246.014.789.900
27/6/2023 66,90 66,83 +1,20% 66,45 67,28 66,85 66,83 66,90 9.215 152.013.240.600
26/6/2023 65,56 66,04 +0,21% 65,32 66,30 65,92 66,00 66,04 2.623 99.084.380.600
23/6/2023 66,00 65,90 -1,01% 65,30 66,10 65,64 65,89 65,90 8.154 154.345.728.100
22/6/2023 66,67 66,57 -0,54% 66,30 67,86 66,77 66,56 66,57 232 142.867.976.400
21/6/2023 67,07 66,93 -1,01% 66,72 67,34 66,92 66,92 66,94 2.337 182.950.360.200
20/6/2023 69,00 67,61 -2,58% 67,31 69,02 67,75 67,61 67,62 5.362 242.225.474.800
19/6/2023 69,65 69,40 -0,39% 68,68 69,65 69,31 69,40 69,45 5.914 103.239.622.300
16/6/2023 69,40 69,67 +0,16% 69,21 70,20 69,71 69,66 69,67 2.886 277.340.098.000
15/6/2023 69,10 69,56 +0,78% 68,36 69,65 69,01 69,51 69,56 3.818 219.980.244.200
14/6/2023 68,99 69,02 +1,75% 68,49 69,61 69,11 69,00 69,02 9.969 371.678.599.700
13/6/2023 68,30 67,83 +1,06% 67,61 68,57 68,00 67,81 67,83 2.507 233.185.130.000
12/6/2023 67,80 67,12 -1,81% 66,70 67,80 67,14 67,11 67,13 8.451 178.948.044.300
9/6/2023 69,67 68,36 -0,45% 68,25 69,80 69,13 68,36 68,38 858 207.798.192.000
7/6/2023 67,60 68,67 +1,58% 67,40 68,68 68,17 68,66 68,68 9.466 186.657.721.100
6/6/2023 67,80 67,60 +0,33% 67,40 68,39 67,85 67,60 67,61 3.817 216.352.583.200
5/6/2023 68,47 67,38 -0,82% 66,63 68,48 67,44 67,36 67,39 8.622 144.871.823.800
2/6/2023 68,00 67,94 +4,27% 67,37 68,20 67,80 67,93 67,97 9.219 265.702.357.200
1/6/2023 64,94 65,16 +2,12% 64,15 65,77 65,13 65,16 65,20 5.174 338.564.280.400
31/5/2023 64,28 63,81 -0,73% 63,51 64,87 64,00 63,81 63,84 4.411 661.901.668.200
30/5/2023 66,32 64,28 -2,35% 63,87 66,32 64,53 64,28 64,29 974 257.637.303.000
29/5/2023 67,34 65,83 -0,75% 65,74 67,70 66,44 65,83 65,89 1.060 115.094.186.600
26/5/2023 66,75 66,33 +2,28% 65,91 67,04 66,57 66,33 66,35 1.893 254.213.733.800
25/5/2023 65,80 64,85 -0,31% 64,78 65,80 65,07 64,85 64,88 2.098 240.341.425.000
24/5/2023 65,78 65,05 -2,27% 64,82 65,78 65,16 65,05 65,10 2.032 217.034.718.500
23/5/2023 67,50 66,56 -2,26% 66,51 67,69 66,83 66,55 66,56 6.140 263.411.876.700
22/5/2023 68,40 68,10 -1,60% 67,77 68,90 68,29 68,10 68,12 3.472 129.333.279.900
19/5/2023 70,50 69,21 -1,10% 69,13 70,61 69,53 69,21 69,24 3.694 235.045.252.100
18/5/2023 69,88 69,98 +0,14% 69,12 70,32 69,65 69,98 69,99 447 165.153.527.700
17/5/2023 69,12 69,88 +3,31% 68,81 70,24 69,75 69,86 69,89 8.420 215.624.319.200
16/5/2023 69,00 67,64 -2,06% 67,60 69,20 68,24 67,64 67,65 260 163.713.627.500
15/5/2023 69,30 69,06 +1,44% 68,92 70,13 69,23 69,06 69,10 5.642 145.527.927.000
12/5/2023 67,90 68,08 +0,10% 67,41 68,57 68,01 68,05 68,09 7.245 119.550.545.500
11/5/2023 68,00 68,01 -1,95% 67,36 68,29 67,84 68,01 68,02 7.129 187.985.766.600
10/5/2023 70,89 69,36 -1,88% 68,69 71,06 69,51 69,35 69,36 930 172.336.192.900
9/5/2023 69,50 70,69 +1,03% 68,68 70,71 70,11 70,60 70,69 5.671 131.237.611.100
8/5/2023 70,70 69,97 +1,35% 69,85 71,16 70,45 69,96 70,00 629 175.564.707.000
5/5/2023 67,69 69,04 +3,26% 67,23 69,25 68,59 69,03 69,05 2.694 185.929.306.500
4/5/2023 69,05 66,86 -3,10% 66,71 69,33 67,40 66,86 66,87 7.191 242.631.582.300
3/5/2023 69,94 69,00 -0,78% 68,86 70,08 69,34 68,99 69,00 7.294 138.407.759.100
2/5/2023 71,30 69,54 -3,95% 69,32 71,60 69,83 69,52 69,55 4.839 260.961.728.600
28/4/2023 71,63 72,40 +0,89% 71,06 72,42 72,16 72,31 72,40 7.098 240.133.280.400
27/4/2023 69,70 71,76 +2,12% 69,18 71,78 70,86 71,76 71,77 3.768 224.760.700.800
26/4/2023 71,00 70,27 +0,39% 70,27 71,43 70,69 70,27 70,28 6.746 183.162.087.300
25/4/2023 71,20 70,00 -2,72% 69,71 71,20 70,08 70,00 70,04 3.654 222.860.794.500
24/4/2023 72,20 71,96 -3,62% 71,59 72,54 71,95 71,95 71,96 2.707 214.088.742.400
20/4/2023 75,90 74,66 -2,09% 74,53 76,46 75,31 74,66 74,67 6.663 234.311.928.100
19/4/2023 77,30 76,25 -2,92% 75,02 77,62 75,96 76,25 76,26 6.545 236.449.127.400
18/4/2023 78,79 78,54 +0,86% 77,66 78,93 78,41 78,54 78,55 1.528 119.136.977.800
17/4/2023 79,48 77,87 -1,19% 77,45 80,44 78,67 77,85 77,88 5.820 168.997.950.500
14/4/2023 79,10 78,81 -0,88% 78,00 79,80 78,84 78,80 78,82 22 178.930.734.800
13/4/2023 80,00 79,51 -1,35% 78,97 80,73 79,54 79,45 79,51 7.688 169.913.893.200
12/4/2023 82,75 80,60 -2,14% 80,29 82,80 81,01 80,57 80,60 8.036 264.924.400.700
11/4/2023 80,50 82,36 +5,28% 80,06 82,95 81,85 82,36 82,37 4.453 280.166.781.100
10/4/2023 76,75 78,23 +1,93% 76,70 78,26 77,92 78,21 78,23 9.819 107.918.341.100
6/4/2023 76,67 76,75 -0,18% 76,28 77,50 76,74 76,72 76,75 3.199 107.259.428.800
5/4/2023 77,75 76,89 -1,47% 75,90 77,76 76,60 76,89 76,90 8.760 194.442.682.200
4/4/2023 79,96 78,04 -2,83% 77,75 80,18 78,66 78,03 78,04 8.341 161.150.465.400
3/4/2023 79,80 80,31 +0,02% 79,41 80,39 79,88 80,26 80,32 7.619 107.920.660.200
31/3/2023 81,60 80,29 -1,87% 79,91 82,17 80,87 80,29 80,30 5.504 181.720.509.600
30/3/2023 81,70 81,82 +1,63% 81,15 81,95 81,56 81,81 81,82 5.319 116.223.878.100
29/3/2023 79,99 80,51 +1,44% 79,84 80,84 80,38 80,51 80,53 5.448 139.437.726.500
28/3/2023 78,72 79,37 +1,06% 78,59 79,90 79,47 79,35 79,38 986 110.210.220.500
27/3/2023 79,51 78,54 -0,17% 78,03 80,08 78,79 78,53 78,54 4.976 111.909.606.700
24/3/2023 79,69 78,67 -1,14% 78,09 79,86 78,63 78,66 78,67 2.191 218.613.177.800
23/3/2023 81,52 79,58 -2,57% 78,81 82,18 80,25 79,50 79,58 9.870 208.675.543.000
22/3/2023 82,00 81,68 -1,25% 81,61 82,75 82,11 81,67 81,69 3.775 148.513.729.200
21/3/2023 83,22 82,71 -0,84% 81,54 83,44 82,34 82,70 82,71 5.766 129.212.155.500
20/3/2023 82,72 83,41 +0,82% 81,81 83,99 83,34 83,40 83,41 4.074 163.773.405.000
17/3/2023 82,91 82,73 +1,20% 82,63 83,50 82,88 82,73 82,75 4.814 330.755.804.100
16/3/2023 81,22 81,75 +0,37% 80,71 82,15 81,55 81,75 81,79 8.262 167.791.211.500
15/3/2023 82,00 81,45 -3,01% 80,10 83,09 81,34 81,43 81,45 6.763 277.414.065.600
14/3/2023 83,12 83,98 -1,26% 82,90 84,35 83,74 83,96 83,98 3.795 151.389.534.700
13/3/2023 84,37 85,05 +0,41% 84,05 86,00 85,17 85,05 85,06 1.466 199.814.368.900
10/3/2023 84,60 84,70 -0,33% 84,27 86,18 85,13 84,69 84,71 1.527 185.763.267.900
9/3/2023 85,13 84,98 -1,31% 84,82 86,49 85,39 84,98 85,00 7.148 208.693.468.900
8/3/2023 85,60 86,11 +0,91% 85,40 86,41 85,99 86,10 86,11 3.875 191.548.680.700
7/3/2023 86,85 85,33 -0,95% 84,80 87,40 85,71 85,32 85,33 4.017 179.134.905.500
6/3/2023 87,43 86,15 -3,53% 86,12 87,90 86,63 86,15 86,16 4.000 236.510.923.500
3/3/2023 90,10 89,30 +0,34% 88,81 90,30 89,49 89,30 89,32 3.392 177.052.419.000
2/3/2023 89,20 89,00 -0,22% 88,42 90,14 89,12 88,98 89,00 9.470 193.756.373.600
1/3/2023 87,77 89,20 +4,55% 87,50 89,85 88,99 89,20 89,24 6.371 275.133.356.100
28/2/2023 85,06 85,32 +0,33% 84,34 86,50 85,53 85,31 85,33 2.760 180.714.546.500
27/2/2023 84,56 85,04 0,00% 83,65 85,38 84,61 85,04 85,11 496 122.026.569.100
24/2/2023 86,05 85,04 -2,20% 84,65 86,48 85,25 85,04 85,05 4.200 146.508.265.700
23/2/2023 87,00 86,95 -0,47% 85,55 88,07 86,78 86,91 86,95 4.481 186.450.564.300
22/2/2023 87,05 87,36 -0,76% 86,57 88,45 87,41 87,27 87,36 6.107 147.419.864.700
17/2/2023 89,60 88,03 -1,30% 87,54 89,75 88,58 88,02 88,03 987 233.689.799.100
16/2/2023 89,29 89,19 +0,21% 88,90 90,26 89,57 89,19 89,20 6.057 257.456.969.600
15/2/2023 87,10 89,00 +2,18% 86,56 89,24 88,24 88,99 89,01 323 251.207.716.300
14/2/2023 87,00 87,10 +0,45% 86,53 87,72 87,17 87,10 87,12 8.081 174.971.583.100
13/2/2023 85,92 86,71 -0,10% 85,30 87,11 86,39 86,70 86,71 9.262 119.213.000.600
10/2/2023 88,18 86,80 -1,80% 86,36 88,95 87,10 86,80 86,81 7.764 157.651.203.000
9/2/2023 88,72 88,39 -0,37% 87,47 89,55 88,53 88,38 88,39 468 175.132.534.200
8/2/2023 89,10 88,72 +0,34% 87,60 89,37 88,49 88,70 88,73 7.012 127.531.853.000
7/2/2023 87,59 88,42 +0,66% 86,99 88,68 88,11 88,42 88,43 9.227 143.276.376.700
6/2/2023 88,20 87,84 -1,25% 86,66 88,25 87,44 87,82 87,84 6.981 156.426.841.800
3/2/2023 89,76 88,95 -0,21% 88,69 90,77 89,59 88,95 88,96 3.291 202.000.065.300
2/2/2023 91,69 89,14 -4,62% 88,86 91,96 89,97 89,14 89,15 6.840 340.487.892.400
1/2/2023 95,20 93,46 -1,11% 91,59 95,20 92,55 93,44 93,46 4.256 266.717.564.400
31/1/2023 94,31 94,51 -0,49% 93,85 94,88 94,53 94,51 94,65 7.808 195.292.645.400
30/1/2023 95,90 94,98 -0,36% 94,19 96,30 94,99 94,90 94,98 540 226.285.704.900
27/1/2023 97,85 95,32 -2,73% 94,83 98,29 95,78 95,32 95,36 338 332.209.698.800
26/1/2023 96,50 98,00 +1,87% 96,39 98,00 97,41 98,00 98,01 6.681 261.810.084.900
25/1/2023 95,20 96,20 +0,94% 94,77 96,40 95,57 96,20 96,22 6.883 174.737.647.500
24/1/2023 94,31 95,30 +1,06% 93,20 95,30 94,46 95,30 95,31 6.182 164.749.328.600
23/1/2023 94,35 94,30 +0,33% 93,70 94,70 94,20 94,30 94,31 5.831 127.493.711.000

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.