O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: 3 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

VALE3 - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
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
20/1/2023 93,90 93,99 +0,27% 93,50 94,57 94,19 93,99 94,00 8.010 255.315.872.000
19/1/2023 93,80 93,74 +0,43% 93,32 94,37 93,93 93,74 93,84 361 203.962.723.500
18/1/2023 93,06 93,34 +1,31% 92,91 94,24 93,56 93,34 93,37 8.655 156.601.435.100
17/1/2023 92,51 92,13 -0,13% 91,83 93,24 92,39 92,11 92,13 3.899 172.967.508.800
16/1/2023 92,00 92,25 -1,67% 90,83 92,39 91,75 92,11 92,25 9.015 179.500.881.400
13/1/2023 93,69 93,82 +0,09% 93,36 94,28 93,84 93,82 93,87 1.230 158.653.341.900
12/1/2023 93,48 93,74 +0,53% 92,94 94,30 93,70 93,73 93,75 1.154 169.224.279.100
11/1/2023 93,99 93,25 -0,35% 92,26 94,48 93,25 93,25 93,26 2.434 222.263.042.000
10/1/2023 92,49 93,58 +1,23% 92,34 93,90 93,43 93,58 93,63 8.129 185.195.371.700
9/1/2023 91,53 92,44 +0,11% 91,25 92,99 92,43 92,41 92,44 9.578 178.277.825.500
6/1/2023 91,00 92,34 +1,58% 91,00 92,74 92,13 92,34 92,35 5.232 289.485.775.500
5/1/2023 89,46 90,90 +1,68% 89,00 91,68 90,61 90,90 90,91 8.379 263.565.019.600
4/1/2023 89,30 89,40 +0,18% 87,94 89,65 88,88 89,39 89,40 1.886 234.603.861.100
3/1/2023 89,40 89,24 -0,18% 88,89 90,09 89,41 89,23 89,25 4.838 226.504.790.800
2/1/2023 88,68 89,40 +0,59% 88,53 89,90 89,42 89,37 89,49 1.447 114.313.760.300
29/12/2022 89,00 88,88 -0,12% 88,83 89,95 89,10 88,88 88,89 2.925 357.389.326.700
28/12/2022 89,19 88,99 -0,22% 88,70 90,21 89,26 88,99 89,00 228 208.106.497.400
27/12/2022 88,00 89,19 +2,39% 87,47 89,65 88,64 89,19 89,22 2.723 236.858.678.800
26/12/2022 86,42 87,11 +0,92% 86,33 87,54 87,17 87,11 87,15 4.066 160.468.452.600
23/12/2022 85,28 86,32 +0,66% 85,08 86,52 85,90 86,30 86,32 958 160.263.293.300
22/12/2022 86,28 85,75 -0,57% 84,69 86,65 85,38 85,71 85,75 6.835 165.897.452.300
21/12/2022 86,90 86,24 +0,57% 85,80 87,40 86,43 86,21 86,25 5.406 338.700.074.300
20/12/2022 85,37 85,75 +0,45% 85,31 87,25 86,32 85,75 85,77 259 195.592.272.700
19/12/2022 85,00 85,37 -0,36% 84,24 85,59 85,11 85,36 85,37 9.427 234.145.104.200
16/12/2022 87,00 85,68 -1,71% 84,51 87,32 85,60 85,68 85,70 5.595 323.262.556.500
15/12/2022 87,39 87,17 +0,32% 86,89 88,17 87,47 87,15 87,17 91 216.774.744.100
14/12/2022 85,75 86,89 +0,85% 85,50 87,33 86,68 86,89 86,91 4.686 299.621.803.000
13/12/2022 86,25 86,16 +0,08% 85,63 87,40 86,53 86,16 86,18 2.640 273.086.370.600
12/12/2022 88,15 86,09 -2,99% 85,38 88,30 86,31 86,08 86,09 1.778 302.052.815.100
9/12/2022 88,06 88,74 +3,33% 87,53 89,54 88,83 88,74 88,75 8.804 335.023.222.800
8/12/2022 85,50 85,88 +1,23% 85,35 87,25 86,51 85,88 85,94 1.326 258.069.398.800
7/12/2022 85,91 84,84 -3,56% 83,86 86,42 84,81 84,76 84,84 8.412 385.419.426.400
6/12/2022 86,99 87,97 +1,45% 86,88 88,93 87,89 87,97 88,10 2.652 187.528.779.600
5/12/2022 87,90 86,71 -0,10% 86,68 88,99 87,77 86,70 86,71 5.133 192.187.830.100
2/12/2022 86,76 86,80 +0,72% 84,97 87,74 86,72 86,78 86,80 4.826 262.014.755.300
1/12/2022 86,42 86,18 +0,55% 84,73 86,75 85,99 86,18 86,19 8.532 295.130.410.600
30/11/2022 85,00 85,71 +1,50% 84,76 86,62 85,84 85,71 85,72 8.257 514.483.323.600
29/11/2022 82,85 84,44 +3,86% 82,62 85,68 84,77 84,44 84,45 4.717 360.905.512.300
28/11/2022 80,60 81,30 +0,49% 79,52 82,34 81,21 81,30 81,32 5.729 131.291.016.400
25/11/2022 82,00 80,90 -0,68% 80,68 82,88 81,73 80,89 80,99 9.713 167.369.040.000
24/11/2022 81,51 81,45 +0,64% 80,61 82,39 81,53 81,45 81,50 2.646 101.272.247.700
23/11/2022 80,93 80,93 +0,99% 79,94 81,36 80,68 80,93 80,94 5.721 180.862.296.900
22/11/2022 79,95 80,14 +0,28% 79,39 81,46 80,23 80,13 80,15 3.973 217.483.639.200
21/11/2022 79,10 79,92 -1,13% 78,28 80,19 79,37 79,90 79,92 6.057 220.232.009.400
18/11/2022 84,35 80,83 -2,73% 80,70 84,49 81,58 80,83 80,87 4.596 361.603.670.500
17/11/2022 80,87 83,10 +0,80% 80,74 83,29 82,00 83,00 83,10 5.054 260.693.591.600
16/11/2022 83,32 82,44 -1,04% 81,54 84,77 82,63 82,44 82,45 8.812 272.168.085.600
14/11/2022 82,39 83,31 +1,23% 81,38 84,44 83,06 83,31 83,32 4.439 364.020.463.800
11/11/2022 77,99 82,30 +10,40% 77,21 82,99 80,25 82,28 82,30 2.841 643.407.413.500
10/11/2022 71,50 74,55 +1,91% 71,38 75,47 74,32 74,55 74,56 4.404 354.196.641.300
9/11/2022 74,10 73,15 -1,22% 72,52 74,78 73,62 73,10 73,15 300 310.751.942.200
8/11/2022 71,65 74,05 +3,03% 71,65 74,93 74,01 74,03 74,05 7.068 294.276.164.100
7/11/2022 72,00 71,87 -0,53% 71,44 73,03 72,11 71,86 71,89 6.134 212.334.925.400
4/11/2022 71,15 72,25 +7,59% 70,80 73,39 72,20 72,25 72,28 9.787 441.842.456.000
3/11/2022 67,64 67,15 -2,92% 66,58 67,94 67,14 67,15 67,18 1.566 230.915.342.000
1/11/2022 69,45 69,17 +3,04% 68,95 70,80 69,66 69,15 69,18 4.981 297.265.046.000
31/10/2022 66,00 67,13 -0,47% 65,52 69,40 67,38 67,12 67,13 32 264.028.284.500
28/10/2022 68,59 67,45 -4,88% 66,65 69,05 67,72 67,41 67,45 1.246 357.570.099.400
27/10/2022 72,00 70,91 -3,56% 69,43 72,12 70,42 70,91 70,93 4.130 370.525.359.900
26/10/2022 71,28 73,53 +2,22% 71,12 74,85 73,61 73,53 73,59 8.352 300.682.885.600
25/10/2022 71,61 71,93 0,00% 70,92 73,27 72,15 71,91 71,95 7.072 203.187.535.200
24/10/2022 73,27 71,93 -2,97% 71,18 73,95 72,25 71,89 71,93 7.891 231.488.187.300
21/10/2022 71,80 74,13 +2,93% 71,44 74,68 73,51 74,13 74,14 7.076 270.862.588.300
20/10/2022 70,98 72,02 +1,28% 70,32 73,19 72,01 72,02 72,04 6.581 268.197.292.200
19/10/2022 71,63 71,11 -1,18% 70,58 72,13 71,24 71,09 71,11 8.769 161.367.325.500
18/10/2022 72,30 71,96 +1,83% 70,74 72,83 71,78 71,90 71,97 2.934 197.364.123.200
17/10/2022 70,21 70,67 +1,20% 69,26 71,24 70,63 70,65 70,67 5.615 182.527.841.300
14/10/2022 72,61 69,83 -3,26% 69,60 73,36 70,68 69,83 69,84 2.734 240.971.777.000
13/10/2022 72,25 72,18 -1,78% 71,05 72,80 72,02 72,18 72,20 1.006 237.406.434.700
11/10/2022 73,20 73,49 -0,68% 72,03 74,18 73,32 73,49 73,50 5.548 248.474.302.700
10/10/2022 76,41 73,99 -2,01% 73,48 77,02 74,30 73,99 74,00 8.900 338.207.253.300
7/10/2022 75,36 75,51 -0,05% 75,16 79,44 77,47 75,51 75,52 1.512 647.627.106.500
6/10/2022 77,20 75,55 -1,83% 74,92 77,57 75,71 75,54 75,55 3.428 581.870.870.000
5/10/2022 76,29 76,96 +1,54% 76,12 77,86 77,13 76,95 76,96 9.068 328.742.537.600
4/10/2022 74,20 75,79 +2,42% 74,06 76,25 75,48 75,78 75,79 5.175 314.910.513.000
3/10/2022 73,24 74,00 +2,72% 71,13 74,17 73,21 73,97 74,01 2.988 312.537.101.800
30/9/2022 68,49 72,04 +5,28% 68,26 72,90 71,50 72,04 72,07 7.514 397.369.921.200
29/9/2022 67,93 68,43 +0,13% 67,35 68,78 68,10 68,42 68,44 904 237.615.767.000
28/9/2022 67,71 68,34 +0,95% 67,44 68,84 68,34 68,34 68,38 9.040 166.555.489.000
27/9/2022 68,58 67,70 -0,44% 67,19 68,80 67,94 67,69 67,71 4.049 215.032.153.900
26/9/2022 67,70 68,00 -0,83% 67,64 69,42 68,52 68,00 68,02 7.626 236.975.958.600
23/9/2022 68,71 68,57 -2,07% 67,83 69,05 68,31 68,57 68,58 4.659 301.669.395.900
22/9/2022 70,17 70,02 +2,29% 69,28 70,70 69,96 70,02 70,03 3.520 241.577.863.400
21/9/2022 69,45 68,45 -1,44% 68,41 69,99 68,98 68,44 68,45 2.494 306.879.056.300
20/9/2022 69,80 69,45 -1,43% 68,40 70,10 69,05 69,45 69,46 2.848 243.701.157.300
19/9/2022 67,43 70,46 +3,24% 67,33 70,56 69,40 70,45 70,46 9.721 236.928.089.500
16/9/2022 67,28 68,25 -0,15% 66,59 68,85 68,22 68,25 68,26 8.828 444.134.306.600
15/9/2022 67,80 68,35 +2,01% 67,18 68,63 67,94 68,35 68,39 877 251.119.759.000
14/9/2022 67,75 67,00 -1,83% 66,47 68,98 67,54 66,85 67,00 6.173 209.500.559.200
13/9/2022 69,32 68,25 -2,71% 68,09 71,00 69,54 68,25 68,30 674 204.856.525.000
12/9/2022 70,09 70,15 +0,86% 69,26 70,60 70,03 70,15 70,16 3.752 173.669.478.800

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.