O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 2 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

VALE3 - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 79,77 79,24 -0,76% 77,66 79,77 78,83 79,24 79,25 53.841 229.701.832.900
11/3/2026 79,79 79,85 -0,88% 78,80 80,94 79,56 79,79 79,85 43.827 166.016.402.200
10/3/2026 80,16 80,56 +1,64% 79,67 80,99 80,46 80,55 80,56 36.335 138.185.155.300
9/3/2026 77,72 79,26 +0,51% 76,55 80,10 78,29 79,26 79,29 56.663 239.410.850.400
6/3/2026 80,90 78,86 -2,99% 78,40 81,20 79,40 78,41 78,61 54.245 234.274.521.900
5/3/2026 84,13 81,29 -3,33% 80,55 84,30 81,62 81,25 81,30 66.957 309.137.270.000
4/3/2026 85,39 84,09 -0,46% 83,58 85,63 84,41 84,00 84,09 43.892 148.611.118.300
3/3/2026 85,25 84,48 -4,17% 82,55 85,31 83,94 84,40 84,48 66.067 302.930.073.100
2/3/2026 87,92 88,16 -0,35% 87,29 89,16 88,01 88,04 88,18 36.804 122.808.361.700
27/2/2026 89,14 88,47 -0,83% 88,26 89,50 88,78 88,45 88,47 27.449 153.846.346.700
26/2/2026 88,94 89,21 -0,84% 87,04 89,38 88,43 89,21 89,25 47.107 216.698.651.200
25/2/2026 89,03 89,97 +2,55% 88,51 90,33 89,64 89,96 89,98 44.628 257.271.578.300
24/2/2026 87,40 87,73 +0,39% 87,40 88,71 88,13 87,72 87,80 54.844 174.153.660.100
23/2/2026 86,81 87,39 +0,67% 86,42 88,32 87,33 87,36 87,40 41.622 185.092.116.800
20/2/2026 83,80 86,81 +3,23% 83,42 86,81 85,55 86,77 86,81 58.123 347.152.036.900
19/2/2026 83,03 84,09 +0,20% 82,33 84,35 83,41 84,07 84,09 50.655 247.840.393.600
18/2/2026 85,10 83,92 -3,57% 83,56 85,15 84,37 83,91 83,92 38.557 176.332.921.200
13/2/2026 87,57 87,03 -3,40% 86,02 88,14 87,04 87,02 87,03 61.149 249.320.112.700
11/2/2026 88,60 90,09 +3,49% 88,48 90,32 89,60 90,08 90,10 60.565 254.438.751.000
10/2/2026 86,72 87,05 -0,30% 86,25 87,74 87,18 87,05 87,11 27.263 123.602.059.400
9/2/2026 86,65 87,31 +1,96% 84,63 87,68 86,41 87,30 87,34 56.887 229.266.710.100
6/2/2026 86,41 85,63 -0,95% 85,20 87,56 85,89 85,62 85,63 55.276 248.051.757.200
5/2/2026 87,99 86,45 -3,33% 86,24 88,93 87,44 86,45 86,46 70.938 498.841.649.500
4/2/2026 88,51 89,43 +0,49% 87,55 89,59 88,66 89,42 89,44 69.643 458.771.482.300
3/2/2026 86,42 88,99 +4,92% 86,42 89,00 88,03 88,96 88,99 65.922 331.977.397.900
2/2/2026 84,42 84,82 +0,59% 84,04 85,85 84,90 84,82 84,95 48.560 189.241.592.400
30/1/2026 85,67 84,32 -3,54% 84,00 87,90 85,47 84,30 84,33 80.651 355.863.556.400
29/1/2026 88,00 87,41 +0,51% 86,81 89,50 88,22 87,40 87,41 82.075 370.657.618.900
28/1/2026 85,29 86,97 +2,44% 85,00 87,49 86,51 86,97 86,99 64.400 246.347.792.800
27/1/2026 83,59 84,90 +2,20% 83,35 86,13 85,08 84,88 84,90 60.333 263.090.115.000
26/1/2026 85,56 83,07 -2,29% 82,18 86,14 84,02 83,02 83,10 75.619 300.320.215.500
23/1/2026 83,75 85,02 +2,46% 83,69 85,74 84,56 85,02 85,07 61.658 215.061.879.300
22/1/2026 82,50 82,98 +0,58% 82,08 84,40 83,64 82,98 82,99 96.547 522.910.157.700
21/1/2026 80,99 82,50 +3,02% 80,50 82,80 81,95 82,50 82,53 17.307 681.362.835.500
20/1/2026 77,83 80,08 +1,92% 77,41 80,21 79,29 80,00 80,08 45.413 247.374.119.200
19/1/2026 78,52 78,57 -0,39% 77,87 78,65 78,37 78,57 78,58 18.514 83.690.972.700
16/1/2026 78,39 78,88 +0,04% 77,57 78,88 78,33 78,78 78,88 50.883 359.635.098.000
15/1/2026 78,90 78,85 -0,09% 78,51 79,64 79,07 78,79 78,85 50.469 280.734.282.900
14/1/2026 75,84 78,92 +4,74% 75,64 79,09 77,78 78,92 78,94 69.382 343.991.868.300
13/1/2026 74,47 75,35 +0,82% 74,28 76,05 75,47 75,35 75,40 42.969 185.209.361.000
12/1/2026 75,00 74,74 +0,03% 74,51 75,47 75,01 74,71 74,75 33.004 98.488.305.800
9/1/2026 74,90 74,72 -1,14% 74,20 75,71 74,92 74,71 74,80 46.984 185.835.160.100
8/1/2026 75,80 75,58 -0,97% 74,19 75,80 75,06 75,57 75,59 56.317 239.421.824.000
7/1/2026 76,10 76,32 +0,59% 75,62 77,34 76,59 76,30 76,32 68.813 317.861.945.000
6/1/2026 73,45 75,87 +3,76% 72,88 75,99 75,06 75,87 75,88 69.610 296.776.917.300
5/1/2026 72,40 73,12 +1,02% 72,30 73,50 73,09 73,11 73,12 45.242 182.420.642.300
2/1/2026 72,33 72,38 +0,58% 71,65 72,55 72,16 72,34 72,38 28.378 205.092.171.700
30/12/2025 72,50 71,96 -0,22% 71,91 72,84 72,18 71,94 72,00 27.861 123.326.716.200
29/12/2025 73,19 72,12 -1,37% 71,70 73,74 72,35 72,07 72,13 34.127 144.456.836.400
26/12/2025 72,86 73,12 +0,30% 72,62 73,35 73,06 73,11 73,12 25.723 119.606.545.400
23/12/2025 73,23 72,90 -0,03% 72,58 73,53 72,99 72,89 72,90 29.009 125.120.119.500
22/12/2025 71,03 72,92 +2,92% 70,81 73,37 72,71 72,91 72,92 50.353 202.532.628.900
19/12/2025 70,50 70,85 +0,71% 70,38 70,93 70,77 70,78 70,85 23.818 261.983.113.100
18/12/2025 70,60 70,35 +0,26% 70,31 71,12 70,66 70,35 70,50 36.460 130.243.415.700
17/12/2025 69,64 70,17 +1,27% 69,44 70,77 70,26 70,16 70,20 48.656 206.389.847.900
16/12/2025 69,33 69,29 +0,38% 69,26 70,03 69,62 69,29 69,30 38.375 152.844.540.200
15/12/2025 68,65 69,03 +0,61% 68,50 69,39 68,89 69,03 69,05 34.251 116.028.555.500
12/12/2025 67,75 68,61 -4,71% 67,72 68,98 68,37 68,60 68,65 64.574 249.418.995.600
11/12/2025 70,74 72,00 +1,32% 70,47 72,37 71,65 72,00 72,01 58.886 184.069.080.000
10/12/2025 70,25 71,06 +1,83% 70,25 71,35 70,97 71,05 71,06 78.436 173.578.700.200
9/12/2025 69,10 69,78 +0,06% 68,90 70,43 69,76 69,78 69,83 66.256 161.021.944.400
8/12/2025 70,42 69,74 -0,68% 69,49 70,86 70,02 69,71 69,75 54.518 146.075.745.500
5/12/2025 71,96 70,22 -2,36% 69,92 72,33 71,07 70,21 70,25 74.118 285.526.126.400
4/12/2025 70,70 71,92 +1,74% 70,69 72,39 71,71 71,92 71,99 70.904 272.671.567.100
3/12/2025 68,86 70,69 +3,23% 68,82 71,10 70,41 70,68 70,70 83.007 298.271.915.900
2/12/2025 68,10 68,48 +0,82% 67,76 68,72 68,19 68,48 68,55 50.887 153.899.854.400
1/12/2025 67,80 67,92 +0,77% 67,50 68,13 67,87 67,91 67,94 38.058 106.276.342.300
28/11/2025 67,70 67,40 +1,61% 67,04 67,81 67,38 67,40 67,47 70.413 309.901.070.800
27/11/2025 66,50 66,33 -0,38% 66,14 66,65 66,38 66,33 66,46 13.431 64.648.854.400
26/11/2025 65,99 66,58 +1,49% 65,92 66,89 66,50 66,58 66,60 41.445 222.176.811.000
25/11/2025 65,16 65,60 +0,78% 65,16 65,91 65,61 65,59 65,65 34.124 119.911.847.900
24/11/2025 65,01 65,09 -0,11% 64,78 65,52 65,14 65,08 65,09 33.745 133.299.481.400
21/11/2025 64,55 65,16 +0,32% 64,13 65,27 64,91 65,15 65,16 39.280 131.160.091.500
19/11/2025 65,02 64,95 -0,11% 64,70 65,26 64,94 64,94 64,96 33.159 107.306.945.000
18/11/2025 64,45 65,02 -0,31% 64,30 65,29 64,84 65,01 65,04 37.764 145.687.379.600
17/11/2025 65,60 65,22 -0,08% 64,91 65,77 65,36 65,08 65,23 31.982 131.722.291.500
14/11/2025 64,85 65,27 -0,61% 64,61 65,54 65,16 65,27 65,28 31.455 106.625.584.600
13/11/2025 65,76 65,67 -0,14% 65,31 66,45 65,86 65,67 65,70 39.854 125.529.294.800
12/11/2025 65,26 65,76 +1,11% 65,26 65,95 65,75 65,75 65,85 50.846 174.575.141.500
11/11/2025 65,21 65,04 -0,26% 64,76 65,66 65,15 65,03 65,05 44.431 166.113.872.000
10/11/2025 65,06 65,21 +0,66% 64,91 65,54 65,15 65,18 65,21 27.665 82.680.596.300
7/11/2025 64,85 64,78 -1,10% 64,02 64,86 64,45 64,71 64,78 47.915 133.920.752.300
6/11/2025 65,76 65,50 -0,35% 65,26 66,05 65,64 65,49 65,50 30.627 104.628.489.600
5/11/2025 64,61 65,73 +1,72% 64,50 66,17 65,66 65,73 65,90 42.504 147.764.812.600
4/11/2025 64,85 64,62 -1,12% 64,03 65,01 64,53 64,55 64,62 42.409 142.338.837.500
3/11/2025 65,10 65,35 +0,14% 64,65 65,39 65,17 65,33 65,36 38.678 110.702.867.500
31/10/2025 64,28 65,26 +2,27% 63,87 65,55 64,87 65,26 65,27 49.543 252.880.924.700
30/10/2025 63,11 63,81 +0,76% 62,93 64,00 63,66 63,80 63,81 34.833 162.882.991.900
29/10/2025 62,82 63,33 +1,82% 62,71 63,69 63,31 63,32 63,34 54.088 195.288.705.200
28/10/2025 61,66 62,20 +0,88% 61,58 62,54 62,19 62,20 62,28 34.117 98.252.301.700
27/10/2025 62,06 61,66 -0,11% 61,40 62,16 61,72 61,66 61,67 28.471 74.185.765.600
24/10/2025 61,99 61,73 -0,05% 61,33 62,13 61,67 61,73 61,74 21.858 68.628.641.200
23/10/2025 62,22 61,76 -0,19% 61,67 62,54 62,02 61,74 61,77 22.219 69.580.600.700
22/10/2025 61,21 61,88 +1,78% 61,18 62,24 61,84 61,87 61,99 34.380 156.275.621.300
21/10/2025 60,65 60,80 -0,16% 60,57 61,05 60,80 60,80 60,82 19.959 81.679.839.100
20/10/2025 60,14 60,90 +1,28% 60,14 61,35 60,93 60,90 60,97 31.005 108.454.994.500
17/10/2025 59,90 60,13 -0,28% 59,80 60,30 60,06 60,01 60,14 17.947 104.049.328.100
16/10/2025 60,61 60,30 -0,92% 60,07 60,93 60,30 60,29 60,30 33.253 128.797.948.300
15/10/2025 59,49 60,86 +1,86% 59,46 60,98 60,56 60,86 60,87 47.913 273.182.321.300
14/10/2025 59,30 59,75 0,00% 59,22 60,13 59,84 59,75 59,76 31.735 115.676.641.500
13/10/2025 59,67 59,75 +1,49% 59,55 60,06 59,86 59,75 59,77 38.578 139.453.963.900
10/10/2025 59,57 58,87 -0,41% 58,87 59,80 59,35 58,86 58,99 34.569 136.336.424.200
9/10/2025 59,86 59,11 -0,15% 59,11 60,38 59,61 59,11 59,14 33.711 108.414.014.200
8/10/2025 59,12 59,20 +0,77% 58,89 59,39 59,19 59,19 59,20 31.341 145.666.220.300
7/10/2025 59,50 58,75 -1,41% 58,75 59,62 59,07 58,73 58,77 30.232 154.033.053.300
6/10/2025 58,81 59,59 +1,71% 58,80 59,97 59,58 59,59 59,63 40.494 155.521.385.800
3/10/2025 58,70 58,59 -0,19% 58,50 59,12 58,77 58,59 58,60 28.550 113.075.119.600
2/10/2025 58,36 58,70 +0,67% 58,08 58,86 58,58 58,70 58,71 36.773 86.852.980.000
1/10/2025 57,76 58,31 +1,27% 57,76 58,67 58,28 58,28 58,31 38.193 106.542.917.400
30/9/2025 57,67 57,58 +0,52% 57,09 57,78 57,44 57,54 57,58 35.604 105.016.224.100
29/9/2025 57,50 57,28 +0,33% 57,13 57,75 57,42 57,27 57,29 33.166 89.470.543.900
26/9/2025 57,74 57,09 -1,92% 56,54 57,94 57,03 57,02 57,09 43.486 165.574.999.500
25/9/2025 58,19 58,21 +0,55% 58,04 58,55 58,28 58,21 58,22 24.926 79.451.594.300
24/9/2025 57,95 57,89 +0,38% 57,67 58,14 57,89 57,81 57,90 21.575 75.296.318.000
23/9/2025 58,00 57,67 -0,57% 57,66 58,39 57,97 57,67 57,70 31.724 102.348.419.200
22/9/2025 57,82 58,00 +0,14% 57,81 58,44 58,13 58,00 58,01 26.344 127.588.292.900
19/9/2025 57,97 57,92 +0,40% 57,55 58,19 57,89 57,92 57,93 20.591 146.416.625.400
18/9/2025 57,84 57,69 -0,19% 57,40 58,08 57,69 57,62 57,70 33.442 102.123.746.000
17/9/2025 57,54 57,80 +0,17% 57,36 58,02 57,68 57,75 57,80 32.922 133.346.613.600
16/9/2025 57,77 57,70 +0,35% 57,19 58,06 57,63 57,70 57,72 28.271 90.021.500.600
15/9/2025 57,48 57,50 +0,88% 56,98 57,55 57,38 57,49 57,50 20.274 71.481.611.000
12/9/2025 56,70 57,00 -0,04% 56,70 57,43 57,11 56,99 57,00 18.077 70.253.780.100
11/9/2025 56,45 57,02 +0,78% 56,31 57,27 57,01 57,01 57,04 29.895 80.428.012.200
10/9/2025 56,47 56,58 +0,69% 56,28 57,05 56,60 56,57 56,58 25.734 76.215.112.100
9/9/2025 56,74 56,19 -0,30% 56,05 57,52 56,76 56,17 56,19 41.798 137.932.418.400
8/9/2025 56,23 56,36 +0,25% 56,23 56,62 56,43 56,36 56,37 21.596 54.755.014.800
5/9/2025 56,20 56,22 +0,92% 56,02 56,67 56,30 56,19 56,23 23.757 78.900.546.100
4/9/2025 55,85 55,71 +0,20% 55,55 56,16 55,78 55,70 55,71 16.317 47.096.299.300
3/9/2025 55,39 55,60 +0,38% 55,24 55,82 55,54 55,59 55,60 22.288 65.720.429.400
2/9/2025 55,11 55,39 -0,38% 55,04 55,56 55,31 55,37 55,39 16.767 52.984.552.900
1/9/2025 55,14 55,60 +0,07% 54,81 55,60 55,24 55,55 55,60 13.315 42.901.679.500
29/8/2025 55,49 55,56 +0,29% 55,45 55,83 55,64 55,56 55,60 25.391 77.261.136.100
28/8/2025 56,00 55,40 +0,04% 55,33 56,19 55,72 55,40 55,44 34.416 122.937.552.800
27/8/2025 55,22 55,38 -0,05% 55,12 55,53 55,31 55,38 55,40 14.403 48.621.267.600
26/8/2025 54,82 55,41 +0,89% 54,68 55,41 55,18 55,40 55,41 20.575 104.244.920.700
25/8/2025 55,17 54,92 +0,24% 54,74 55,40 55,07 54,92 54,93 18.737 57.259.214.500
22/8/2025 53,43 54,79 +2,51% 53,31 54,89 54,55 54,78 54,79 33.717 112.953.306.400
21/8/2025 53,02 53,45 +0,85% 52,95 53,53 53,26 53,45 53,50 19.456 57.603.210.500
20/8/2025 52,90 53,00 -0,45% 52,86 53,27 53,05 52,99 53,00 23.227 51.393.251.000
19/8/2025 53,51 53,24 +0,08% 53,00 53,68 53,25 53,23 53,25 28.077 94.394.767.400
18/8/2025 53,10 53,20 -0,23% 53,03 53,71 53,32 53,20 53,22 25.965 67.905.064.300
15/8/2025 53,46 53,32 -0,19% 53,00 53,58 53,24 53,32 53,35 26.677 182.081.215.900
14/8/2025 53,55 53,42 -1,24% 53,08 53,61 53,30 53,42 53,43 26.997 228.283.896.200
13/8/2025 54,30 54,09 -3,26% 53,94 54,50 54,25 54,08 54,15 31.888 106.994.419.600
12/8/2025 55,95 55,91 +1,05% 55,70 56,17 55,96 55,91 55,92 48.578 144.667.465.200
11/8/2025 55,48 55,33 -0,11% 55,30 55,99 55,50 55,33 55,35 33.306 123.792.399.900
8/8/2025 54,20 55,39 +2,37% 54,19 55,70 55,22 55,38 55,39 37.909 133.644.012.500
7/8/2025 54,10 54,11 +0,63% 53,90 54,49 54,21 54,10 54,12 33.683 110.055.972.000
6/8/2025 54,51 53,77 -0,63% 53,73 54,61 54,05 53,76 53,78 24.146 97.045.632.800
5/8/2025 54,17 54,11 -0,13% 54,11 54,97 54,41 54,11 54,12 25.391 114.479.758.800
4/8/2025 54,39 54,18 +0,80% 53,81 54,40 54,02 54,13 54,18 23.580 87.504.783.400
1/8/2025 54,24 53,75 +0,54% 53,57 54,90 54,16 53,74 53,75 49.226 219.396.111.700
31/7/2025 53,01 53,46 -0,71% 52,37 53,62 53,17 53,40 53,47 27.180 110.560.237.700
30/7/2025 54,32 53,84 -1,79% 53,33 54,69 53,97 53,84 53,85 43.032 192.192.358.800
29/7/2025 55,55 54,82 -0,62% 54,77 55,70 55,08 54,81 54,84 24.202 80.689.009.200
28/7/2025 54,94 55,16 -0,97% 54,64 55,32 54,97 55,10 55,16 22.196 105.417.742.300
25/7/2025 56,18 55,70 -1,47% 55,27 56,28 55,53 55,69 55,71 28.118 121.660.943.300
24/7/2025 56,94 56,53 -1,55% 56,29 57,29 56,61 56,52 56,53 30.813 122.582.888.100
23/7/2025 57,45 57,42 -0,14% 57,00 57,90 57,41 57,40 57,42 32.164 102.866.684.100
22/7/2025 56,95 57,50 +2,59% 56,91 57,97 57,47 57,49 57,54 62.583 235.353.644.500
21/7/2025 55,45 56,05 +2,73% 55,34 56,82 56,16 56,05 56,09 83.572 227.358.261.300
18/7/2025 54,05 54,56 +0,48% 53,97 54,78 54,53 54,55 54,56 23.562 129.287.074.400
17/7/2025 54,40 54,30 -0,18% 54,12 54,79 54,44 54,30 54,31 31.277 110.261.463.300
16/7/2025 54,10 54,40 +0,91% 53,91 54,52 54,25 54,33 54,40 33.473 143.213.345.800
15/7/2025 54,93 53,91 -2,62% 53,52 55,36 54,00 53,90 53,91 55.311 135.171.527.900
14/7/2025 55,86 55,36 -1,14% 54,87 55,91 55,30 55,35 55,36 32.167 83.734.702.000
11/7/2025 55,20 56,00 +1,30% 55,01 56,22 55,82 55,99 56,00 29.732 102.213.091.800
10/7/2025 55,34 55,28 +2,29% 55,20 57,12 56,04 55,28 55,29 91.575 261.170.891.300
9/7/2025 54,70 54,04 -0,99% 53,75 54,70 54,06 54,00 54,04 26.029 66.013.533.600
8/7/2025 54,52 54,58 +0,35% 54,36 55,59 54,84 54,54 54,58 36.870 146.060.671.100
7/7/2025 55,05 54,39 -1,47% 54,20 55,18 54,54 54,36 54,39 25.659 71.860.708.600
4/7/2025 55,03 55,20 +0,29% 54,75 55,20 55,05 55,18 55,20 15.355 30.001.987.800
3/7/2025 55,50 55,04 -0,47% 54,82 55,88 55,26 55,02 55,04 34.868 100.893.174.600
2/7/2025 53,81 55,30 +3,64% 53,80 55,70 55,19 55,30 55,40 6.944 348.257.716.000
1/7/2025 52,60 53,36 +1,35% 52,50 53,71 53,19 53,36 53,41 35.066 116.194.124.600
30/6/2025 52,79 52,65 -0,66% 52,44 53,03 52,73 52,64 52,68 32.853 105.277.097.600
27/6/2025 52,19 53,00 +1,92% 51,91 53,09 52,72 52,98 53,00 44.980 137.062.376.400
26/6/2025 50,84 52,00 +3,01% 50,84 52,30 51,89 52,00 52,05 47.536 210.113.951.400
25/6/2025 50,25 50,48 -0,12% 49,72 50,60 50,25 50,46 50,48 36.912 117.186.421.500
24/6/2025 50,74 50,54 -0,02% 50,14 50,75 50,46 50,54 50,56 32.950 93.737.294.200
23/6/2025 50,02 50,55 +1,26% 49,83 50,55 50,17 50,46 50,56 43.276 86.743.114.100
20/6/2025 51,24 49,92 -2,58% 49,92 51,28 50,17 49,91 49,92 56.420 200.446.059.900
18/6/2025 51,41 51,24 -0,33% 51,08 51,73 51,42 51,21 51,25 43.830 105.416.070.700
17/6/2025 53,63 51,41 -4,50% 51,38 53,89 52,06 51,40 51,41 62.344 227.319.052.400
16/6/2025 52,31 53,83 +3,26% 52,31 54,05 53,69 53,83 53,84 68.551 221.294.717.100
13/6/2025 52,07 52,13 -1,33% 51,96 52,51 52,20 52,12 52,13 27.110 69.227.351.000
12/6/2025 52,90 52,83 -0,66% 52,47 53,04 52,81 52,82 52,86 20.350 58.817.934.500
11/6/2025 53,81 53,18 -0,88% 52,99 53,81 53,25 53,17 53,18 28.639 72.640.600.800
10/6/2025 53,30 53,65 +0,68% 53,11 53,87 53,64 53,61 53,66 23.635 101.346.720.500
9/6/2025 52,89 53,29 +0,59% 52,62 53,29 53,04 53,29 53,30 20.609 69.110.859.300
6/6/2025 53,15 52,98 +0,13% 52,71 53,47 52,97 52,93 52,98 26.079 88.147.002.700
5/6/2025 53,00 52,91 +0,27% 52,87 53,66 53,26 52,91 52,93 23.678 67.087.544.800
4/6/2025 52,62 52,77 +0,46% 52,62 53,33 52,97 52,76 52,78 23.153 62.060.745.800
3/6/2025 51,93 52,53 -0,06% 51,87 52,64 52,21 52,47 52,53 27.636 66.967.614.300
2/6/2025 52,58 52,56 +0,88% 52,26 52,75 52,58 52,56 52,59 26.447 101.325.579.100
30/5/2025 53,35 52,10 -2,53% 52,05 53,39 52,38 52,09 52,11 45.509 148.168.071.700
29/5/2025 53,73 53,45 +0,07% 53,33 53,88 53,51 53,43 53,46 26.479 54.833.043.200
28/5/2025 53,74 53,41 -0,80% 53,19 53,79 53,42 53,40 53,41 34.562 94.571.012.600
27/5/2025 54,00 53,84 -0,31% 53,62 54,21 53,82 53,84 53,85 35.080 96.569.364.200
26/5/2025 53,94 54,01 -0,57% 53,80 54,09 53,95 54,01 54,02 15.352 38.819.031.000
23/5/2025 54,00 54,32 +0,17% 53,59 54,44 54,14 54,25 54,32 32.342 79.846.525.400
22/5/2025 54,62 54,23 -0,75% 53,97 54,64 54,25 54,22 54,24 42.721 100.247.488.600
21/5/2025 55,15 54,64 -1,28% 54,44 55,30 54,84 54,54 54,64 25.502 79.452.307.400
20/5/2025 55,33 55,35 +0,02% 55,09 55,53 55,33 55,35 55,37 26.929 58.099.307.600
19/5/2025 55,00 55,34 -0,27% 54,87 55,50 55,29 55,34 55,35 22.412 80.035.842.000
16/5/2025 55,20 55,49 +0,07% 54,81 55,67 55,23 55,39 55,50 26.061 100.285.152.200
15/5/2025 55,00 55,45 +1,00% 54,84 55,65 55,39 55,45 55,55 23.193 77.305.027.900
14/5/2025 55,50 54,90 -0,49% 54,84 55,69 55,07 54,89 54,90 31.762 89.760.280.300
13/5/2025 54,49 55,17 +1,64% 54,13 55,43 55,01 55,17 55,19 32.415 116.552.566.200
12/5/2025 54,56 54,28 +2,51% 54,28 55,20 54,66 54,28 54,36 49.388 144.768.799.300
9/5/2025 53,00 52,95 +0,40% 52,51 53,08 52,78 52,94 52,95 25.657 82.053.346.800
8/5/2025 52,90 52,74 -0,30% 52,67 53,30 52,88 52,74 52,79 29.327 81.521.805.500
7/5/2025 53,55 52,90 -0,19% 52,66 53,55 52,96 52,89 52,92 24.627 59.531.341.000
6/5/2025 52,99 53,00 +0,08% 52,92 53,58 53,18 52,98 53,00 20.609 64.164.838.700
5/5/2025 52,90 52,96 +0,30% 52,73 53,08 52,89 52,95 52,96 20.349 64.546.012.400
2/5/2025 53,26 52,80 -1,93% 52,55 53,56 52,96 52,79 52,82 33.223 90.761.802.600
29/4/2025 54,21 53,84 -0,37% 53,84 54,34 53,99 53,82 53,85 26.229 63.802.840.200
28/4/2025 53,90 54,04 +0,35% 53,63 54,18 53,96 54,04 54,05 31.655 64.770.789.100
25/4/2025 54,50 53,85 -2,64% 53,64 54,62 54,02 53,85 53,90 45.782 141.330.858.800
24/4/2025 54,45 55,31 +1,56% 54,31 55,67 55,26 55,30 55,31 43.492 108.435.033.700
23/4/2025 54,90 54,46 +1,19% 54,40 55,35 54,82 54,45 54,50 35.451 100.756.941.100
22/4/2025 53,16 53,82 +1,78% 52,76 54,29 53,64 53,82 53,92 28.152 90.027.482.400
17/4/2025 52,78 52,88 +0,61% 52,56 53,32 52,96 52,88 52,90 26.681 122.576.513.400
16/4/2025 53,52 52,56 -2,32% 52,42 53,64 52,83 52,55 52,58 58.001 122.069.050.200
15/4/2025 54,38 53,81 -1,01% 53,53 54,65 53,88 53,78 53,82 35.865 94.152.366.500
14/4/2025 54,40 54,36 +1,30% 54,19 54,88 54,56 54,35 54,38 40.404 109.095.883.600
11/4/2025 52,56 53,66 +1,67% 52,56 54,15 53,54 53,65 53,66 38.955 118.487.802.900
10/4/2025 52,10 52,78 +1,79% 51,46 53,24 52,35 52,74 52,80 59.762 199.021.822.200
9/4/2025 49,15 51,85 +5,39% 48,77 52,06 50,46 51,85 51,87 3.081 285.071.067.200
8/4/2025 52,35 49,20 -5,48% 49,02 52,81 50,21 49,19 49,20 85.849 235.073.773.500
7/4/2025 51,71 52,05 -1,20% 51,17 53,48 52,02 52,00 52,06 62.871 186.991.858.800
4/4/2025 53,22 52,68 -3,99% 51,60 53,52 52,55 52,65 52,68 65.883 240.813.675.500
3/4/2025 56,00 54,87 -3,62% 54,76 56,44 55,53 54,87 54,88 62.701 179.675.384.100
2/4/2025 57,21 56,93 -0,45% 56,60 57,30 56,85 56,92 56,93 37.820 75.034.821.200
1/4/2025 57,10 57,19 +0,86% 56,95 57,93 57,51 57,19 57,24 25.337 71.055.331.100
31/3/2025 56,72 56,70 -1,49% 56,03 57,02 56,59 56,70 56,72 37.663 115.847.417.300
28/3/2025 58,10 57,56 -1,01% 57,56 58,38 57,67 57,55 57,60 22.626 179.584.946.900
27/3/2025 58,00 58,15 +0,80% 57,61 58,45 58,20 58,14 58,17 27.879 89.319.828.800
26/3/2025 57,40 57,69 +0,61% 57,39 58,04 57,71 57,68 57,72 42.057 169.690.071.200
25/3/2025 57,32 57,34 +0,33% 57,11 57,75 57,42 57,34 57,35 38.049 89.676.747.400
24/3/2025 57,95 57,15 -0,52% 56,96 58,24 57,42 57,14 57,15 33.294 107.082.362.100
21/3/2025 56,95 57,45 +0,37% 56,83 57,45 57,32 57,43 57,45 33.593 174.967.088.400
20/3/2025 57,04 57,24 -0,31% 56,78 57,49 57,24 57,23 57,38 49.177 98.939.601.400
19/3/2025 57,35 57,42 -0,17% 56,85 57,55 57,22 57,41 57,43 44.829 132.822.805.100
18/3/2025 57,20 57,52 +0,74% 56,62 57,56 57,21 57,52 57,53 37.217 103.926.734.900
17/3/2025 56,29 57,10 +1,44% 56,14 57,24 56,95 57,09 57,11 35.322 132.092.909.100
14/3/2025 55,20 56,29 +3,28% 55,16 56,41 55,99 56,28 56,30 67.109 177.975.265.500
13/3/2025 53,88 54,50 +1,38% 53,70 55,16 54,59 54,50 54,52 50.894 112.387.628.600
12/3/2025 54,50 53,76 -1,25% 53,15 54,50 53,58 53,63 53,76 38.476 100.881.797.200
11/3/2025 54,08 54,44 +0,83% 53,41 54,72 54,12 54,43 54,45 43.696 124.808.851.000
10/3/2025 54,23 53,99 -5,31% 53,25 54,55 53,87 53,91 53,99 49.798 127.292.717.000
7/3/2025 55,98 57,02 +1,46% 55,55 57,35 56,71 57,01 57,04 46.136 144.506.113.500
6/3/2025 55,64 56,20 +1,10% 55,55 56,52 56,18 56,20 56,23 50.889 99.328.321.500
5/3/2025 56,15 55,59 +0,80% 55,39 56,22 55,75 55,59 55,61 36.709 77.190.206.700
28/2/2025 55,94 55,15 -2,04% 55,15 56,14 55,32 55,14 55,15 53.733 258.869.108.400
27/2/2025 56,45 56,30 -0,74% 56,01 56,99 56,40 56,29 56,30 43.442 105.231.419.800
26/2/2025 57,37 56,72 -0,61% 56,72 57,69 57,16 56,71 56,72 43.583 145.190.352.200
25/2/2025 57,30 57,07 -0,97% 56,89 57,44 57,09 57,07 57,08 49.514 111.654.431.200
24/2/2025 58,10 57,63 -0,91% 57,48 58,57 57,90 57,62 57,63 38.197 110.496.435.600
21/2/2025 57,90 58,16 +0,73% 57,56 58,16 57,97 58,10 58,16 46.383 215.289.532.400
20/2/2025 56,80 57,74 +3,68% 56,48 58,16 57,30 57,73 57,74 95.578 440.900.126.300
19/2/2025 55,30 55,69 -0,09% 54,72 55,73 55,32 55,69 55,70 43.193 146.456.976.100
18/2/2025 55,60 55,74 +0,67% 55,51 55,97 55,74 55,71 55,75 38.602 153.910.663.500
17/2/2025 55,64 55,37 -0,54% 55,28 55,92 55,61 55,37 55,40 29.510 68.918.249.000
14/2/2025 55,22 55,67 +1,48% 55,00 55,81 55,54 55,64 55,67 50.666 276.647.457.700
13/2/2025 54,85 54,86 +0,13% 54,13 55,00 54,66 54,85 54,86 41.631 118.892.027.800
12/2/2025 55,01 54,79 -0,67% 54,70 55,29 54,96 54,77 54,81 51.726 194.752.287.800
11/2/2025 54,91 55,16 -0,43% 54,39 55,19 54,89 55,15 55,17 33.725 99.896.182.400
10/2/2025 54,87 55,40 +1,04% 54,84 55,40 55,12 55,38 55,41 33.267 85.808.764.600
7/2/2025 55,30 54,83 -0,54% 54,56 55,78 55,00 54,80 54,84 40.789 134.194.055.600
6/2/2025 55,40 55,13 +1,51% 54,97 55,64 55,25 55,13 55,30 33.013 181.174.504.800
5/2/2025 53,91 54,31 +0,54% 53,86 54,46 54,23 54,31 54,33 33.267 117.557.974.100
4/2/2025 54,13 54,02 -0,35% 53,81 54,71 54,09 54,02 54,08 46.341 176.608.596.300
3/2/2025 53,73 54,21 +0,07% 53,33 54,28 53,90 54,21 54,22 47.578 146.717.392.400
31/1/2025 54,99 54,17 -1,56% 54,00 55,21 54,48 54,17 54,20 54.052 138.823.195.700
30/1/2025 53,30 55,03 +4,22% 53,28 55,60 54,67 55,02 55,05 55.639 221.785.046.000
29/1/2025 52,80 52,80 +0,28% 52,63 53,51 53,07 52,79 52,81 46.392 102.009.864.500
28/1/2025 53,59 52,65 -2,43% 52,54 53,78 52,93 52,64 52,66 50.830 121.386.995.000
27/1/2025 52,89 53,96 +1,75% 52,57 53,98 53,58 53,95 53,96 53.601 131.450.746.100
24/1/2025 52,60 53,03 +1,36% 52,60 53,19 52,93 53,03 53,05 34.924 108.623.949.500
23/1/2025 52,95 52,32 -0,65% 51,84 52,99 52,27 52,32 52,33 41.999 131.185.205.000
22/1/2025 54,28 52,66 -2,52% 52,42 54,29 53,22 52,63 52,67 65.986 184.389.739.200
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

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.