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: 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.

VALE3F - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 56,22 56,40 +0,43% 56,13 56,63 56,43 56,40 56,41 10.130 393.781.333
5/9/2025 56,19 56,16 +0,63% 56,02 56,66 56,26 56,16 56,20 10.127 439.873.289
4/9/2025 55,90 55,81 +0,32% 55,55 56,15 55,78 55,80 55,81 8.431 367.741.132
3/9/2025 55,43 55,63 +0,32% 55,25 55,82 55,52 55,63 55,65 13.762 538.388.111
2/9/2025 55,13 55,45 0,00% 55,06 55,56 55,29 55,45 55,47 8.574 331.733.764
1/9/2025 55,20 55,45 -0,14% 54,80 55,45 55,13 55,45 55,49 10.893 424.237.885
29/8/2025 55,60 55,53 +0,38% 55,45 55,83 55,67 55,53 55,60 8.068 390.176.568
28/8/2025 55,92 55,32 -0,23% 55,32 56,17 55,81 55,32 55,40 8.072 367.693.957
27/8/2025 55,28 55,45 +0,09% 55,13 55,52 55,30 55,40 55,45 6.562 270.836.433
26/8/2025 54,96 55,40 +0,71% 54,68 55,40 55,11 55,35 55,40 8.073 323.223.110
25/8/2025 55,14 55,01 +0,42% 54,75 55,39 55,05 55,00 55,01 10.131 359.740.540
22/8/2025 53,45 54,78 +2,49% 53,32 54,89 54,47 54,75 54,78 9.595 365.078.492
21/8/2025 52,99 53,45 +0,68% 52,96 53,53 53,21 53,45 53,50 6.895 273.814.113
20/8/2025 52,95 53,09 -0,28% 52,89 53,24 53,06 53,09 53,13 10.496 449.711.312
19/8/2025 53,36 53,24 +0,09% 53,01 53,66 53,23 53,24 53,26 9.429 336.582.805
18/8/2025 53,21 53,19 -0,19% 53,03 53,69 53,31 53,18 53,19 11.930 375.332.703
15/8/2025 53,50 53,29 -0,39% 53,05 53,59 53,24 53,29 53,35 8.777 308.741.747
14/8/2025 53,68 53,50 -1,51% 53,09 53,79 53,34 53,49 53,50 9.724 343.771.226
13/8/2025 54,30 54,32 -2,91% 53,94 54,85 54,27 54,25 54,32 7.794 320.864.377
12/8/2025 55,90 55,95 +1,08% 55,71 56,15 55,95 55,95 56,00 10.670 423.505.464
11/8/2025 55,42 55,35 0,00% 55,30 55,97 55,55 55,34 55,35 10.209 412.286.130
8/8/2025 54,25 55,35 +2,35% 54,15 55,69 55,11 55,35 55,50 10.397 401.561.860
7/8/2025 54,00 54,08 +0,41% 53,92 54,45 54,21 54,08 54,12 8.944 324.064.319
6/8/2025 54,60 53,86 -0,61% 53,75 54,66 54,05 53,85 53,86 12.186 478.080.676
5/8/2025 54,30 54,19 +0,02% 54,11 54,95 54,40 54,19 54,20 11.001 454.599.121
4/8/2025 54,30 54,18 +0,88% 53,84 54,39 54,04 54,13 54,18 11.095 468.650.330
1/8/2025 54,08 53,71 +0,67% 53,58 54,86 54,14 53,71 53,77 14.261 589.506.154
31/7/2025 53,14 53,35 -0,84% 52,38 53,62 53,16 53,35 53,39 11.048 473.952.409
30/7/2025 54,45 53,80 -2,00% 53,36 54,69 54,02 53,71 53,80 11.029 434.984.935
29/7/2025 54,96 54,90 -0,20% 54,78 55,68 55,10 54,90 54,93 7.925 344.850.740
28/7/2025 55,12 55,01 -1,08% 54,66 55,30 54,97 55,01 55,07 8.176 339.976.093
25/7/2025 56,30 55,61 -1,58% 55,28 56,48 55,60 55,61 55,63 7.892 309.569.513
24/7/2025 56,86 56,50 -1,43% 56,28 57,28 56,62 56,47 56,50 6.900 311.456.753
23/7/2025 57,50 57,32 -0,28% 57,06 57,89 57,42 57,32 57,35 8.503 404.907.366
22/7/2025 56,82 57,48 +2,64% 56,68 57,95 57,42 57,48 57,50 11.707 647.619.692
21/7/2025 55,31 56,00 +2,56% 55,30 56,80 56,16 56,00 56,05 14.001 703.959.341
18/7/2025 54,08 54,60 +0,59% 54,01 54,79 54,47 54,55 54,60 7.101 305.375.900
17/7/2025 54,40 54,28 -0,22% 54,13 54,78 54,43 54,28 54,30 7.263 293.545.129
16/7/2025 54,03 54,40 +0,76% 53,93 54,52 54,22 54,33 54,40 7.985 328.251.519
15/7/2025 54,96 53,99 -2,39% 53,53 55,24 54,06 53,89 53,99 14.760 525.404.292
14/7/2025 55,80 55,31 -1,13% 54,86 55,88 55,25 55,30 55,31 11.539 425.873.454
11/7/2025 55,20 55,94 +1,19% 55,08 56,20 55,68 55,94 55,99 7.895 416.751.453
10/7/2025 55,00 55,28 +2,24% 55,00 57,10 56,03 55,28 55,35 15.422 956.028.718
9/7/2025 54,57 54,07 -1,03% 53,76 54,70 54,09 54,05 54,07 9.246 344.665.304
8/7/2025 54,45 54,63 +0,52% 54,36 55,58 54,78 54,59 54,65 8.904 381.871.743
7/7/2025 55,11 54,35 -1,36% 54,20 55,12 54,68 54,32 54,35 14.835 468.192.841
4/7/2025 54,99 55,10 +0,18% 54,75 55,18 55,05 55,08 55,10 11.014 368.061.692
3/7/2025 55,44 55,00 -0,92% 54,83 55,87 55,23 55,00 55,04 11.937 499.173.231
2/7/2025 53,59 55,51 +3,68% 53,59 55,67 55,10 55,47 55,51 15.906 879.145.654
1/7/2025 52,65 53,54 +1,59% 52,52 53,70 53,11 53,54 53,55 12.838 525.111.897
30/6/2025 52,98 52,70 -0,47% 52,45 53,00 52,77 52,69 52,70 14.025 517.948.946
27/6/2025 52,24 52,95 +1,69% 51,92 53,05 52,61 52,95 53,00 12.875 456.694.495
26/6/2025 50,81 52,07 +2,99% 50,81 52,15 51,79 52,01 52,08 11.014 450.899.514
25/6/2025 50,39 50,56 -0,30% 49,73 50,62 50,14 50,50 50,56 14.568 625.082.657
24/6/2025 50,75 50,71 +0,32% 50,18 50,81 50,47 50,70 50,71 11.644 499.002.001
23/6/2025 50,17 50,55 +1,16% 49,88 50,56 50,12 50,53 50,55 18.990 801.077.494
20/6/2025 51,24 49,97 -2,40% 49,97 51,26 50,31 49,97 49,99 32.460 1.622.360.826
18/6/2025 51,49 51,20 -0,45% 51,11 51,81 51,47 51,20 51,21 15.956 752.562.376
17/6/2025 53,66 51,43 -4,26% 51,40 53,90 52,01 51,42 51,43 23.263 1.174.481.732
16/6/2025 52,36 53,72 +2,75% 52,27 54,04 53,53 53,72 53,80 12.750 483.291.657
13/6/2025 52,20 52,28 -1,17% 51,98 52,53 52,21 52,28 52,30 12.620 534.358.214
12/6/2025 53,03 52,90 -0,56% 52,50 53,03 52,83 52,86 52,90 8.589 338.125.083
11/6/2025 53,80 53,20 -0,93% 53,00 53,84 53,30 53,18 53,20 8.633 324.860.694
10/6/2025 53,26 53,70 +1,03% 53,11 53,86 53,58 53,67 53,70 8.729 329.656.577
9/6/2025 52,97 53,15 +0,28% 52,62 53,26 52,98 53,05 53,15 11.334 410.514.980
6/6/2025 53,18 53,00 +0,34% 52,73 53,45 52,99 52,98 53,00 10.588 403.537.580
5/6/2025 52,93 52,82 +0,13% 52,82 53,65 53,31 52,82 52,91 9.439 358.875.123
4/6/2025 52,55 52,75 +0,53% 52,53 53,33 52,93 52,75 52,78 10.991 439.364.837
3/6/2025 52,10 52,47 -0,04% 51,89 52,64 52,24 52,47 52,50 13.253 530.983.845
2/6/2025 52,62 52,49 +0,50% 52,10 52,73 52,53 52,49 52,50 15.559 584.028.634
30/5/2025 53,38 52,23 -2,21% 52,08 53,38 52,59 52,23 52,24 18.479 849.623.182
29/5/2025 53,78 53,41 +0,07% 53,34 53,86 53,53 53,41 53,49 9.294 340.589.360
28/5/2025 53,71 53,37 -0,71% 53,20 53,81 53,47 53,37 53,42 10.046 417.858.682
27/5/2025 53,70 53,75 -0,35% 53,62 54,20 53,80 53,75 53,80 11.489 446.060.322
26/5/2025 54,00 53,94 -0,55% 53,82 54,15 53,95 53,94 53,99 10.489 381.378.790
23/5/2025 53,90 54,24 -0,04% 53,61 54,44 54,13 54,23 54,24 8.764 361.350.215
22/5/2025 54,53 54,26 -0,66% 54,00 54,64 54,27 54,25 54,26 10.804 394.520.991
21/5/2025 55,27 54,62 -1,35% 54,45 55,30 54,90 54,62 54,67 9.619 372.141.633
20/5/2025 55,40 55,37 -0,07% 55,10 55,50 55,34 55,30 55,37 9.441 364.820.721
19/5/2025 55,18 55,41 -0,07% 54,90 55,50 55,30 55,32 55,41 9.873 393.092.492
16/5/2025 55,33 55,45 -0,09% 54,84 55,68 55,21 55,43 55,45 8.182 425.198.347
15/5/2025 54,96 55,50 +0,93% 54,86 55,66 55,33 55,49 55,50 10.044 424.679.292
14/5/2025 55,40 54,99 -0,42% 54,84 55,67 55,13 54,99 55,00 9.691 419.818.958
13/5/2025 54,50 55,22 +1,77% 54,14 55,43 54,96 55,22 55,30 10.723 443.059.655
12/5/2025 54,55 54,26 +2,45% 54,26 55,16 54,65 54,26 54,40 12.292 556.197.445
9/5/2025 53,00 52,96 +0,34% 52,53 53,11 52,78 52,96 52,97 12.587 550.433.678
8/5/2025 52,90 52,78 -0,21% 52,69 53,29 52,92 52,78 52,79 11.891 469.841.593
7/5/2025 53,57 52,89 -0,04% 52,66 53,80 52,98 52,88 52,89 10.678 417.701.258
6/5/2025 53,19 52,91 +0,02% 52,91 53,59 53,27 52,91 52,98 10.380 376.975.415
5/5/2025 52,90 52,90 -0,09% 52,75 53,11 52,90 52,88 52,90 12.210 469.165.755
2/5/2025 53,45 52,95 -1,80% 52,57 53,55 53,03 52,94 52,95 13.985 574.542.611
29/4/2025 54,14 53,92 -0,30% 53,90 54,33 54,04 53,92 53,98 11.272 357.064.637
28/4/2025 53,92 54,08 +0,13% 53,66 54,18 53,96 54,06 54,08 11.487 411.023.508
25/4/2025 54,58 54,01 -2,40% 53,67 54,61 54,07 54,01 54,03 13.032 594.052.842
24/4/2025 54,46 55,34 +1,43% 54,35 55,65 55,18 55,30 55,34 9.866 416.799.998
23/4/2025 54,83 54,56 +1,28% 54,40 55,33 54,85 54,55 54,56 7.914 482.358.633
22/4/2025 53,01 53,87 +2,03% 52,77 54,30 53,48 53,87 53,98 13.334 513.325.425
17/4/2025 53,00 52,80 +0,09% 52,59 53,32 53,00 52,80 52,82 13.153 426.441.218
16/4/2025 53,60 52,75 -1,84% 52,44 53,80 52,91 52,75 52,76 13.408 567.816.028
15/4/2025 54,40 53,74 -1,21% 53,52 54,64 53,91 53,70 53,74 10.171 467.310.522
14/4/2025 54,34 54,40 +1,30% 54,20 54,88 54,54 54,40 54,42 12.442 518.261.413
11/4/2025 52,55 53,70 +2,07% 52,50 54,16 53,45 53,70 53,80 14.834 605.820.940
10/4/2025 52,40 52,61 +1,47% 51,50 53,23 52,30 52,61 52,64 14.492 853.441.877
9/4/2025 49,25 51,85 +5,26% 48,79 52,04 49,93 51,85 51,88 29.882 1.796.793.896
8/4/2025 52,37 49,26 -5,00% 49,05 52,78 50,27 49,26 49,28 49.647 2.837.708.905
7/4/2025 51,62 51,85 -1,71% 51,23 53,47 51,88 51,85 51,86 28.287 1.484.119.642
4/4/2025 53,00 52,75 -3,92% 51,61 53,54 52,56 52,70 52,75 32.659 2.081.041.098
3/4/2025 55,70 54,90 -3,80% 54,75 56,45 55,50 54,90 54,92 17.942 1.077.821.981
2/4/2025 57,21 57,07 -0,14% 56,62 57,25 56,87 57,07 57,20 8.165 411.929.656
1/4/2025 56,99 57,15 +0,63% 56,96 57,94 57,47 57,15 57,35 8.713 413.075.060
31/3/2025 56,70 56,79 -1,42% 56,05 57,00 56,61 56,79 56,90 15.088 580.009.133
28/3/2025 58,12 57,61 -0,95% 57,61 58,36 57,88 57,61 57,70 8.885 390.895.740
27/3/2025 58,07 58,16 +0,52% 57,62 58,45 58,20 58,16 58,31 8.041 385.902.472
26/3/2025 57,47 57,86 +1,15% 57,35 58,02 57,73 57,83 57,86 10.088 408.745.654
25/3/2025 57,40 57,20 +0,35% 57,07 57,75 57,41 57,20 57,29 7.531 393.339.880
24/3/2025 57,91 57,00 -0,68% 56,96 58,23 57,47 57,00 57,10 13.198 515.829.087
21/3/2025 57,24 57,39 +0,03% 56,84 57,42 57,21 57,38 57,39 9.135 466.364.921
20/3/2025 57,07 57,37 +0,03% 56,80 57,49 57,24 57,37 57,42 12.199 484.929.359
19/3/2025 57,36 57,35 -0,26% 56,85 57,52 57,18 57,34 57,35 11.341 451.800.318
18/3/2025 57,09 57,50 +0,65% 56,62 57,52 57,11 57,45 57,50 9.986 515.904.767
17/3/2025 56,38 57,13 +1,65% 56,15 57,24 56,83 57,07 57,13 13.305 670.604.180
14/3/2025 55,05 56,20 +3,35% 55,05 56,41 55,93 56,20 56,21 19.600 786.894.084
13/3/2025 53,90 54,38 +1,36% 53,75 55,14 54,52 54,38 54,52 10.543 421.456.910
12/3/2025 54,51 53,65 -1,43% 53,17 54,64 53,58 53,65 53,67 13.803 590.090.573
11/3/2025 54,05 54,43 +1,04% 53,41 54,70 54,01 54,41 54,43 10.975 528.650.705
10/3/2025 54,44 53,87 -5,62% 53,27 54,55 53,87 53,82 53,87 19.090 923.451.271
7/3/2025 56,08 57,08 +1,48% 55,58 57,35 56,44 57,08 57,09 18.401 846.866.891
6/3/2025 55,74 56,25 +0,93% 55,59 56,52 56,12 56,24 56,25 17.793 751.088.997
5/3/2025 55,76 55,73 +0,78% 55,40 56,30 55,78 55,73 55,79 10.423 563.261.470
28/2/2025 56,00 55,30 -1,65% 55,22 56,15 55,68 55,30 55,38 13.415 690.039.519
27/2/2025 56,72 56,23 -0,78% 56,02 56,99 56,48 56,22 56,23 10.514 478.122.755
26/2/2025 57,23 56,67 -0,58% 56,67 57,68 57,18 56,67 56,72 8.325 436.570.401
25/2/2025 57,35 57,00 -1,02% 56,90 57,50 57,12 56,98 57,00 13.638 527.178.193
24/2/2025 58,16 57,59 -0,71% 57,50 58,56 57,95 57,59 57,63 15.476 565.290.205
21/2/2025 57,87 58,00 +0,54% 57,56 58,15 57,89 57,85 58,00 12.906 635.523.081
20/2/2025 56,63 57,69 +3,50% 56,50 58,14 57,21 57,65 57,69 12.274 792.936.502
19/2/2025 55,41 55,74 +0,07% 54,74 55,74 55,23 55,70 55,74 10.706 411.971.185
18/2/2025 55,50 55,70 +0,54% 55,50 55,95 55,75 55,66 55,70 8.345 351.783.049
17/2/2025 55,67 55,40 -0,27% 55,29 55,92 55,67 55,32 55,40 9.768 442.936.408
14/2/2025 55,19 55,55 +1,44% 55,03 55,80 55,37 55,51 55,55 9.005 378.591.419
13/2/2025 54,79 54,76 +0,05% 54,12 55,00 54,60 54,76 54,79 8.644 324.697.187
12/2/2025 54,98 54,73 -0,76% 54,73 55,29 54,98 54,73 54,84 9.161 361.522.393
11/2/2025 54,83 55,15 -0,36% 54,43 55,17 54,86 55,15 55,16 10.704 376.748.871
10/2/2025 54,95 55,35 +0,95% 54,84 55,35 55,06 55,27 55,35 9.877 440.664.825
7/2/2025 55,20 54,83 -0,87% 54,59 55,77 55,00 54,83 54,85 9.845 439.089.936
6/2/2025 54,86 55,31 +1,84% 54,73 55,61 55,21 55,30 55,36 9.958 448.124.337
5/2/2025 53,95 54,31 +0,57% 53,84 54,45 54,20 54,23 54,31 8.916 380.252.981
4/2/2025 54,21 54,00 -0,41% 53,89 54,69 54,11 54,00 54,05 8.649 393.444.230
3/2/2025 53,73 54,22 +0,30% 53,48 54,28 53,85 54,22 54,25 13.147 571.672.599
31/1/2025 55,03 54,06 -1,58% 54,03 55,21 54,65 54,06 54,20 13.960 514.052.189
30/1/2025 53,25 54,93 +3,72% 53,05 55,57 54,60 54,93 54,94 12.682 632.421.306
29/1/2025 53,17 52,96 +0,59% 52,65 53,50 53,05 52,92 52,96 11.587 446.100.705
28/1/2025 53,65 52,65 -1,97% 52,53 53,79 53,00 52,65 52,68 13.090 546.680.330
27/1/2025 52,90 53,71 +1,44% 52,59 53,97 53,40 53,71 53,86 9.534 458.272.839
24/1/2025 52,85 52,95 +1,17% 52,59 53,17 52,91 52,95 53,05 11.862 427.966.796
23/1/2025 52,86 52,34 -0,49% 51,86 52,99 52,29 52,34 52,45 13.222 641.261.959
22/1/2025 54,25 52,60 -2,48% 52,48 54,27 53,29 52,55 52,60 13.516 631.667.824
21/1/2025 54,29 53,94 -0,66% 53,27 54,30 53,83 53,94 53,97 11.154 489.295.016
20/1/2025 54,02 54,30 -0,13% 53,77 54,48 54,07 54,24 54,30 13.086 503.426.388
17/1/2025 53,24 54,37 +3,15% 53,00 54,40 53,91 54,37 54,38 11.254 579.242.636
16/1/2025 52,30 52,71 +0,40% 52,02 53,25 52,50 52,71 52,72 11.889 644.795.609
15/1/2025 52,01 52,50 +1,53% 51,67 52,67 52,06 52,50 52,60 16.545 641.333.544
14/1/2025 51,90 51,71 +0,58% 51,64 52,42 51,99 51,70 51,86 11.255 485.513.979
13/1/2025 51,90 51,41 -0,19% 50,90 52,30 51,53 51,41 51,59 15.122 739.685.299
10/1/2025 51,65 51,51 +0,33% 51,25 52,31 51,68 51,51 51,60 15.137 576.723.677
9/1/2025 52,02 51,34 -0,31% 51,17 52,23 51,74 51,33 51,34 16.059 680.107.106
8/1/2025 52,05 51,50 -1,04% 51,46 52,28 51,73 51,50 51,62 19.800 869.238.093
7/1/2025 52,73 52,04 -1,08% 51,97 52,89 52,36 52,04 52,05 22.324 1.025.500.936
6/1/2025 53,77 52,61 -1,48% 52,50 53,79 53,07 52,60 52,61 35.649 1.039.359.301
3/1/2025 54,10 53,40 -1,69% 52,96 54,10 53,45 53,39 53,40 21.597 910.767.505
2/1/2025 54,60 54,32 -0,46% 54,26 55,09 54,58 54,32 54,33 13.544 670.068.112
30/12/2024 54,93 54,57 -0,53% 54,55 55,20 54,81 54,57 54,67 15.288 596.095.052
27/12/2024 54,82 54,86 -0,44% 54,48 55,10 54,81 54,86 54,87 13.982 545.783.136
26/12/2024 54,88 55,10 +0,35% 54,42 55,40 54,93 55,03 55,10 15.310 659.207.774
23/12/2024 54,65 54,91 +1,05% 54,42 55,22 54,77 54,91 55,10 18.940 717.302.965
20/12/2024 53,62 54,34 +0,93% 53,32 54,34 53,87 54,30 54,34 17.001 893.121.584
19/12/2024 55,00 53,84 -1,90% 53,63 55,30 54,16 53,83 53,84 22.092 1.110.019.002
18/12/2024 55,83 54,88 -2,00% 54,78 55,89 55,21 54,87 54,88 18.974 988.710.174
17/12/2024 55,92 56,00 +0,18% 55,67 56,40 56,10 56,00 56,10 10.742 580.861.448
16/12/2024 55,86 55,90 +0,05% 55,36 56,55 55,83 55,84 55,90 16.866 834.581.159
13/12/2024 56,53 55,87 -1,57% 55,72 56,60 56,08 55,87 55,88 22.791 1.259.434.314
12/12/2024 57,42 56,76 -3,22% 56,70 57,57 57,01 56,76 56,84 17.954 936.207.465
11/12/2024 59,44 58,65 -1,59% 58,45 59,60 58,92 58,64 58,65 13.357 583.740.883
10/12/2024 59,84 59,60 -0,40% 59,27 60,00 59,64 59,60 59,79 10.651 475.666.474
9/12/2024 58,12 59,84 +5,24% 58,12 60,17 59,46 59,83 59,84 13.849 917.603.984
6/12/2024 57,56 56,86 -1,54% 56,77 57,70 57,16 56,85 56,86 17.766 792.920.166
5/12/2024 57,40 57,75 +0,72% 56,90 57,77 57,34 57,75 57,76 14.241 636.520.353
4/12/2024 58,47 57,34 -2,02% 56,99 58,48 57,65 57,31 57,34 17.044 814.762.900
3/12/2024 59,25 58,52 -0,85% 58,52 59,40 58,80 58,52 58,57 14.846 603.895.460
2/12/2024 59,00 59,02 +0,61% 58,70 59,36 59,05 59,02 59,06 13.644 691.764.779
29/11/2024 58,24 58,66 +2,11% 58,16 59,19 58,72 58,66 58,95 14.216 616.408.734
28/11/2024 58,00 57,45 -1,19% 57,31 58,79 58,22 57,45 57,46 11.987 525.588.215
27/11/2024 57,97 58,14 +1,18% 57,60 58,40 58,05 58,12 58,14 13.254 508.809.647
26/11/2024 58,50 57,46 -1,10% 57,19 58,52 57,64 57,43 57,46 14.350 754.804.059
25/11/2024 58,22 58,10 +0,21% 58,10 58,56 58,36 58,10 58,28 11.884 548.082.362
22/11/2024 57,60 57,98 +0,83% 57,25 58,25 57,82 57,98 58,00 12.494 529.227.202
21/11/2024 57,50 57,50 -0,26% 57,22 57,80 57,46 57,50 57,61 14.796 655.976.151
19/11/2024 57,80 57,65 +0,17% 57,45 57,97 57,75 57,65 57,70 9.630 523.111.555
18/11/2024 57,10 57,55 +1,16% 56,97 57,78 57,30 57,55 57,56 19.687 782.576.332
14/11/2024 57,19 56,89 -0,75% 56,89 57,66 57,10 56,89 56,90 21.364 952.724.496
13/11/2024 57,35 57,32 -0,24% 57,13 57,73 57,35 57,32 57,33 15.219 781.122.119
12/11/2024 58,68 57,46 -2,18% 57,22 58,71 57,75 57,45 57,46 24.636 1.321.905.784
11/11/2024 59,75 58,74 -3,10% 58,74 59,88 59,24 58,74 58,79 25.192 1.332.636.246
8/11/2024 62,40 60,62 -4,81% 59,74 62,40 60,64 60,61 60,62 22.185 1.106.076.921
7/11/2024 62,00 63,68 +3,58% 61,87 63,97 63,33 63,68 63,69 13.116 842.925.877
6/11/2024 61,26 61,48 -0,84% 60,76 61,65 61,21 61,43 61,48 13.041 520.945.031
5/11/2024 62,90 62,00 -0,72% 61,95 63,08 62,37 62,00 62,13 10.968 406.824.591
4/11/2024 62,39 62,45 +0,76% 62,11 62,88 62,51 62,45 62,51 12.475 500.678.416
1/11/2024 62,15 61,98 +0,03% 61,79 62,45 62,09 61,98 62,02 8.844 395.438.842
31/10/2024 62,40 61,96 -0,69% 61,82 62,58 62,12 61,96 62,06 8.434 362.983.144
30/10/2024 62,63 62,39 -0,27% 62,11 62,66 62,43 62,39 62,40 7.983 357.255.526
29/10/2024 63,25 62,56 -0,46% 62,56 63,41 63,03 62,56 62,67 9.594 565.280.190
28/10/2024 62,43 62,85 +1,63% 62,18 62,85 62,57 62,73 62,85 9.731 529.741.386
25/10/2024 60,55 61,84 +3,71% 60,51 62,43 61,64 61,83 61,84 12.409 763.345.038
24/10/2024 59,30 59,63 +0,51% 59,22 59,70 59,50 59,63 59,64 8.547 413.785.556
23/10/2024 59,89 59,33 -1,92% 59,17 59,89 59,54 59,32 59,33 12.472 678.477.482
22/10/2024 60,24 60,49 +0,28% 59,91 60,62 60,13 60,49 60,58 12.509 487.538.329
21/10/2024 61,11 60,32 -0,30% 60,32 61,37 60,68 60,32 60,35 17.829 667.971.225
18/10/2024 61,24 60,50 -0,49% 60,50 61,46 60,77 60,50 60,52 12.043 525.445.332
17/10/2024 61,16 60,80 -2,36% 60,66 61,33 60,90 60,80 60,82 15.975 696.952.293
16/10/2024 61,80 62,27 +1,81% 61,58 62,38 61,96 62,19 62,27 9.025 498.904.975
15/10/2024 61,31 61,16 -1,32% 60,58 61,42 60,89 61,06 61,16 15.397 621.340.324
14/10/2024 62,43 61,98 -0,24% 61,35 62,50 61,90 61,94 61,98 12.721 585.966.582
11/10/2024 61,33 62,13 +1,57% 60,80 62,25 61,81 62,06 62,13 10.461 535.422.896
10/10/2024 61,27 61,17 +0,34% 60,75 61,38 61,16 61,15 61,17 10.519 462.596.074
9/10/2024 60,70 60,96 -0,20% 60,26 61,05 60,61 60,93 60,96 13.311 540.923.821
8/10/2024 60,80 61,08 -3,32% 60,61 61,20 60,86 61,08 61,09 18.014 824.134.761
7/10/2024 63,07 63,18 +1,06% 62,44 63,73 63,16 63,08 63,18 14.171 616.222.305
4/10/2024 62,87 62,52 -0,73% 62,30 63,00 62,60 62,52 62,54 11.877 452.273.918
3/10/2024 63,82 62,98 -1,89% 62,46 63,82 62,97 62,83 62,98 14.428 683.247.517
2/10/2024 64,46 64,19 +0,56% 63,95 65,35 64,63 64,14 64,19 12.701 674.738.570
1/10/2024 63,50 63,83 +0,49% 63,12 64,25 63,82 63,83 63,95 14.969 750.307.475
30/9/2024 65,51 63,52 -1,04% 63,52 65,65 64,59 63,52 63,58 13.199 874.927.020
26/9/2024 62,55 64,19 +5,89% 62,42 64,36 63,53 64,19 64,20 18.973 1.647.077.557
25/9/2024 60,90 60,62 +0,55% 60,42 61,21 60,83 60,61 60,62 13.128 736.168.083
24/9/2024 59,88 60,29 +4,85% 59,63 60,72 60,32 60,29 60,30 18.030 1.322.405.622
23/9/2024 57,10 57,50 -0,02% 56,61 57,86 57,35 57,50 57,51 17.910 725.617.118
20/9/2024 57,85 57,51 -1,22% 56,97 58,15 57,58 57,51 57,52 13.670 827.918.531
19/9/2024 58,47 58,22 +1,13% 58,18 58,84 58,45 58,22 58,25 8.035 559.085.681
18/9/2024 57,70 57,57 -1,05% 57,50 58,17 57,68 57,57 57,59 12.841 635.333.612
17/9/2024 58,38 58,18 -0,60% 57,92 58,53 58,18 58,18 58,20 10.372 595.421.194
16/9/2024 58,46 58,53 +0,03% 58,11 58,53 58,29 58,40 58,53 15.273 652.833.544
13/9/2024 58,14 58,51 +0,71% 58,08 59,00 58,69 58,50 58,52 12.459 603.151.846
12/9/2024 58,18 58,10 +0,89% 57,99 58,50 58,27 58,10 58,18 14.189 691.896.961
11/9/2024 56,71 57,59 +2,77% 56,71 57,62 57,28 57,58 57,59 11.773 656.160.427
10/9/2024 56,87 56,04 -1,15% 55,98 57,00 56,23 56,04 56,05 27.144 1.507.763.113
9/9/2024 57,35 56,69 -0,16% 56,69 57,43 57,04 56,69 56,70 19.273 964.474.195
6/9/2024 57,56 56,78 -1,05% 56,61 57,57 56,89 56,77 56,78 23.872 1.433.125.633
5/9/2024 56,98 57,38 +0,49% 56,75 57,64 57,32 57,38 57,39 17.123 982.036.158
4/9/2024 56,75 57,10 +0,94% 56,50 57,46 56,95 57,10 57,11 31.879 1.897.049.103
3/9/2024 57,99 56,57 -3,63% 56,51 57,99 56,98 56,57 56,58 43.318 2.740.721.944
2/9/2024 58,89 58,70 -1,48% 58,43 58,99 58,64 58,68 58,70 24.656 1.179.232.166
30/8/2024 59,25 59,58 +0,47% 59,10 59,73 59,36 59,42 59,58 15.975 1.016.347.886
29/8/2024 59,54 59,30 -0,17% 59,11 59,96 59,47 59,30 59,39 9.850 629.022.205
28/8/2024 59,40 59,40 -0,72% 58,70 60,00 59,17 59,40 59,42 15.929 858.817.426
27/8/2024 59,53 59,83 +2,82% 59,09 60,14 59,70 59,82 59,89 18.617 1.023.411.352
26/8/2024 58,25 58,19 +1,46% 58,15 58,55 58,33 58,19 58,20 14.960 823.805.229
23/8/2024 58,29 57,35 -1,66% 57,35 58,39 57,95 57,35 57,37 18.941 1.103.160.135
22/8/2024 58,29 58,32 -0,09% 57,87 58,40 58,14 58,30 58,32 15.955 838.483.993
21/8/2024 58,11 58,37 +2,12% 58,11 58,55 58,33 58,37 58,39 17.624 975.249.347
20/8/2024 57,45 57,16 +0,28% 56,83 57,57 57,14 57,16 57,18 20.342 1.237.358.259
19/8/2024 56,58 57,00 +1,77% 56,31 57,53 57,13 57,00 57,06 22.591 1.280.788.958
16/8/2024 55,99 56,01 -0,28% 55,58 56,10 55,85 56,01 56,02 5.725 1.548.450.805
15/8/2024 55,95 56,17 +0,30% 55,71 56,39 56,08 56,17 56,19 2.579 1.392.432.623
14/8/2024 55,90 56,00 -1,03% 55,51 56,11 55,76 56,00 56,05 7.571 2.371.942.129
13/8/2024 57,02 56,58 -0,30% 56,56 57,05 56,69 56,58 56,63 994 1.261.334.038
12/8/2024 57,12 56,75 -0,23% 56,52 57,18 56,80 56,75 56,76 2.082 1.275.409.808
9/8/2024 57,14 56,88 0,00% 56,52 57,16 56,81 56,88 56,90 734 1.175.705.307
8/8/2024 57,16 56,88 -0,47% 56,85 57,50 57,15 56,88 56,89 8.613 1.067.838.297
7/8/2024 57,43 57,15 -0,24% 57,04 57,58 57,31 57,15 57,16 2.526 1.248.225.397
6/8/2024 57,00 57,29 +0,33% 56,32 57,51 56,83 57,29 57,32 9.837 1.810.600.912
5/8/2024 56,46 57,10 -3,94% 56,11 57,41 56,97 57,07 57,10 2.345 2.753.640.730
2/8/2024 60,86 59,44 -1,41% 59,38 60,90 59,85 59,43 59,44 9.615 3.280.006.562
1/8/2024 61,90 60,29 -2,22% 60,25 61,96 60,82 60,28 60,29 4.312 1.617.393.573
31/7/2024 60,95 61,66 +2,32% 60,80 61,68 61,21 61,61 61,66 7.640 876.414.777
30/7/2024 61,00 60,26 -2,11% 60,23 61,13 60,57 60,26 60,28 4.102 1.641.191.574
29/7/2024 61,70 61,56 +0,10% 61,17 61,79 61,48 61,56 61,57 5.528 916.258.455
26/7/2024 61,75 61,50 +1,40% 61,02 61,78 61,42 61,50 61,51 1.901 1.374.260.812
25/7/2024 60,56 60,65 +0,23% 60,29 61,19 60,69 60,64 60,65 1.590 709.832.843
24/7/2024 60,30 60,51 +0,46% 60,23 60,75 60,46 60,51 60,53 3.487 822.989.675
23/7/2024 60,69 60,23 -1,28% 60,05 60,69 60,28 60,23 60,25 8.740 1.835.199.471
22/7/2024 61,18 61,01 -0,39% 60,75 61,39 60,96 61,87 60,85 622 1.154.800.029
19/7/2024 61,30 61,25 +0,15% 60,47 61,70 60,93 61,20 61,25 7.809 922.187.781
18/7/2024 61,75 61,16 -1,04% 61,10 62,16 61,42 61,16 61,28 8.285 1.075.129.234
17/7/2024 61,90 61,80 -0,80% 61,62 62,02 61,77 61,79 61,80 6.828 1.041.442.958
16/7/2024 62,30 62,30 -0,99% 61,40 62,69 61,86 62,30 62,35 8.907 1.233.796.355
15/7/2024 62,88 62,92 +0,11% 62,42 63,18 62,84 62,92 62,63 2.908 570.726.660
12/7/2024 62,14 62,85 +1,14% 62,00 62,90 62,43 62,82 62,86 289 477.041.443
11/7/2024 62,32 62,14 +0,02% 61,85 62,69 62,16 62,12 62,14 1.589 603.965.063
10/7/2024 62,75 62,13 -1,52% 61,87 62,91 62,21 62,10 62,13 4.715 809.753.740
9/7/2024 63,00 63,09 +0,14% 62,72 63,24 63,00 63,00 63,09 8.668 406.639.776
8/7/2024 63,00 63,00 -1,01% 62,70 63,24 62,91 62,92 63,00 3.484 642.450.562
5/7/2024 63,47 63,64 -0,33% 63,25 63,83 63,56 63,64 63,72 1.200 517.281.122
4/7/2024 64,57 63,85 -0,62% 63,85 64,67 64,06 63,85 63,87 849 506.183.075
3/7/2024 63,37 64,25 +2,11% 63,34 64,82 64,32 64,25 64,33 3.203 688.372.374
2/7/2024 63,25 62,92 -0,41% 62,46 63,33 62,85 62,92 62,93 4.196 643.648.474
1/7/2024 62,50 63,18 +1,36% 62,41 63,33 63,02 63,18 63,20 6.607 694.311.455
28/6/2024 61,70 62,33 +1,47% 61,65 62,55 62,26 62,33 62,36 4.937 633.523.439
27/6/2024 61,46 61,43 +0,16% 60,88 61,60 61,19 61,43 61,44 1.275 536.724.649
26/6/2024 61,12 61,33 +1,14% 60,92 61,57 61,25 61,32 61,33 1.578 512.808.973
25/6/2024 61,03 60,64 -0,41% 60,30 61,10 60,61 60,64 60,65 2.207 695.935.440
24/6/2024 60,49 60,89 -0,02% 60,41 61,08 60,83 60,89 60,90 5.898 704.420.157
21/6/2024 61,20 60,90 -1,02% 60,77 61,37 61,00 60,90 60,93 4.470 669.680.967
20/6/2024 60,98 61,53 +0,94% 60,85 61,60 61,30 61,53 61,55 2.417 469.559.843
19/6/2024 60,66 60,96 +0,59% 60,40 61,08 60,68 60,96 61,00 859 458.009.210
18/6/2024 60,42 60,60 +0,41% 60,25 60,87 60,63 60,60 60,73 777 502.002.613
17/6/2024 60,15 60,35 -0,45% 59,87 60,45 60,11 60,35 60,39 5.866 801.921.998
14/6/2024 60,90 60,62 -0,36% 60,30 61,05 60,60 60,62 60,65 2.106 594.311.771
13/6/2024 60,30 60,84 +1,10% 60,21 61,05 60,74 60,84 60,89 251 504.117.319
12/6/2024 61,18 60,18 -1,26% 59,95 61,43 60,40 60,18 56,57 4.640 820.103.112
11/6/2024 60,45 60,95 -0,13% 59,74 61,06 60,25 60,95 61,00 9.728 1.132.913.125
10/6/2024 60,56 61,03 +0,99% 60,43 61,30 60,85 61,02 61,03 3.981 661.127.210
7/6/2024 60,76 60,43 -1,26% 60,30 60,91 60,54 60,43 60,54 6.868 1.029.193.339
6/6/2024 60,90 61,20 +1,32% 60,38 61,35 60,88 61,19 61,18 3.664 783.504.523
5/6/2024 61,24 60,40 -1,31% 60,34 61,31 60,67 60,40 60,42 1.196 1.227.141.229
4/6/2024 61,47 61,20 -1,21% 60,73 61,47 61,06 61,20 61,23 9.268 1.130.195.350
3/6/2024 62,98 61,95 -2,12% 61,71 62,98 62,07 61,95 61,99 1.286 1.183.117.014
31/5/2024 62,94 63,29 -0,02% 62,84 63,44 63,07 63,20 63,30 2.946 692.997.610
29/5/2024 63,53 63,30 -0,94% 63,01 63,73 63,34 63,25 63,30 1.241 646.547.924
28/5/2024 65,35 63,90 -2,14% 63,37 65,49 64,22 63,90 63,92 3.530 712.384.869
27/5/2024 64,96 65,30 +0,42% 64,75 65,30 65,00 65,26 65,30 9.058 409.654.844
24/5/2024 65,09 65,03 +0,05% 64,94 65,65 65,23 65,03 65,12 8.054 379.296.355
23/5/2024 65,52 65,00 -0,58% 64,60 65,79 64,97 64,93 65,00 9.376 509.109.828
22/5/2024 66,18 65,38 -0,80% 65,10 66,35 65,75 65,32 65,38 714 545.016.279
21/5/2024 66,50 65,91 -0,48% 65,91 67,07 66,38 65,91 65,98 538 578.059.050
20/5/2024 66,28 66,23 +0,14% 65,73 66,57 66,19 66,20 66,23 5.789 687.960.617
17/5/2024 65,20 66,14 +1,93% 65,17 66,34 65,79 66,14 66,19 393 602.772.435
16/5/2024 64,90 64,89 +0,67% 64,44 65,15 64,93 64,89 64,94 474 487.716.596
15/5/2024 64,55 64,46 -0,34% 63,46 64,62 64,09 64,46 64,55 2.493 560.513.530
14/5/2024 64,60 64,68 -0,02% 64,03 64,74 64,41 64,57 64,68 167 458.390.071
13/5/2024 64,65 64,69 +0,64% 64,40 65,00 64,73 64,69 64,75 9.171 450.240.184
10/5/2024 64,75 64,28 -0,34% 64,00 64,93 64,36 64,20 64,28 9.887 541.262.541
9/5/2024 64,00 64,50 +0,81% 63,82 64,90 64,51 64,50 64,60 249 479.342.693
8/5/2024 63,58 63,98 -0,88% 63,47 64,27 63,93 63,98 64,00 234 562.735.080
7/5/2024 64,71 64,55 +0,62% 64,35 65,15 64,85 64,48 64,59 2.347 586.049.124
6/5/2024 64,16 64,15 +0,17% 63,95 64,68 64,26 64,12 64,15 2.794 615.374.010
3/5/2024 64,21 64,04 +0,13% 63,37 64,36 63,79 64,00 64,04 1.275 563.661.895
2/5/2024 63,61 63,96 +0,98% 63,25 64,20 63,82 63,96 64,00 5.775 660.451.780
30/4/2024 63,54 63,34 -0,92% 62,97 63,74 63,24 63,34 63,35 3.883 528.417.787
29/4/2024 62,93 63,93 +1,80% 62,85 63,94 63,46 63,92 63,93 9.256 508.095.386
26/4/2024 62,50 62,80 +0,98% 62,36 63,15 62,76 62,80 62,84 9.037 444.881.533
25/4/2024 62,69 62,19 -2,37% 61,95 63,00 62,24 62,11 62,19 3.607 687.766.278
24/4/2024 63,50 63,70 +1,61% 63,15 64,00 63,48 63,70 63,75 604 587.382.701
23/4/2024 62,69 62,69 -0,57% 62,03 63,08 62,67 62,69 62,73 1.178 543.976.712
22/4/2024 63,19 63,05 -0,58% 62,33 63,56 63,10 63,05 63,10 3.230 642.729.323
19/4/2024 62,22 63,42 +1,78% 62,10 63,55 62,66 63,41 63,42 1.317 548.811.048
18/4/2024 62,67 62,31 +0,26% 61,95 62,74 62,30 62,31 62,32 881 555.942.001
17/4/2024 63,05 62,15 +1,22% 61,97 63,46 62,64 62,11 62,15 4.253 771.163.331
16/4/2024 61,26 61,40 -1,13% 60,73 61,60 61,29 61,40 61,41 5.346 776.003.127
15/4/2024 62,30 62,10 +0,75% 61,98 62,85 62,37 62,10 62,14 5.195 736.593.566
12/4/2024 62,70 61,64 -0,40% 61,41 63,38 62,31 61,64 61,65 5.505 840.812.541
11/4/2024 62,17 61,89 +0,49% 61,36 62,20 61,76 61,86 61,89 2.133 679.661.685
10/4/2024 62,52 61,59 -1,52% 61,44 62,52 61,81 61,59 61,61 6.220 932.991.578
9/4/2024 63,59 62,54 -0,67% 62,01 63,86 62,68 62,54 62,55 6.405 1.085.411.832
8/4/2024 61,01 62,96 +5,32% 60,80 63,14 62,12 62,95 62,96 6.707 1.189.999.852
5/4/2024 60,35 59,78 -0,93% 59,65 60,49 59,94 59,78 59,79 2.608 2.056.606.694
4/4/2024 61,00 60,34 -1,21% 60,22 61,27 60,71 60,33 60,34 1.714 1.434.283.317
3/4/2024 61,42 61,08 -1,48% 60,60 61,65 60,97 61,05 61,08 2.043 1.394.316.202
2/4/2024 61,30 62,00 +1,27% 61,30 62,46 61,94 62,00 62,05 6.783 972.973.213
1/4/2024 61,32 61,22 +0,39% 61,04 61,90 61,32 61,22 61,23 1.933 1.318.231.395
28/3/2024 60,68 60,98 +0,64% 60,11 61,11 60,55 60,98 60,99 7.683 1.004.560.892
27/3/2024 59,89 60,59 +0,92% 59,71 60,67 60,24 60,58 60,59 5.460 964.547.264
26/3/2024 60,50 60,04 -1,09% 59,59 60,52 60,01 60,04 60,07 2.731 1.429.396.434
25/3/2024 61,08 60,70 -0,56% 60,70 61,45 60,92 60,70 60,72 7.283 1.002.704.418
22/3/2024 61,61 61,04 -0,96% 60,96 61,61 61,22 61,00 61,04 5.672 950.401.351
21/3/2024 62,40 61,63 -0,26% 61,63 62,60 61,94 61,63 61,65 5.265 924.511.854
20/3/2024 61,70 61,79 +0,52% 60,96 61,85 61,34 61,75 61,79 9.000 1.176.054.302
19/3/2024 61,75 61,47 +0,90% 61,31 62,07 61,70 61,47 61,48 5.573 1.708.131.132
18/3/2024 60,42 60,92 +1,87% 60,03 61,00 60,60 60,92 60,94 360 1.260.778.335
15/3/2024 60,16 59,80 -1,03% 59,40 60,24 59,68 59,76 59,80 9.747 2.689.593.349
14/3/2024 61,18 60,42 -1,29% 60,22 61,18 60,57 60,42 60,46 6.112 1.717.768.106
13/3/2024 60,74 61,21 +0,58% 60,32 61,46 60,81 61,21 61,22 6.270 1.875.896.897
12/3/2024 62,20 60,86 -4,92% 60,73 62,45 61,45 60,86 60,88 7.832 3.425.934.498
11/3/2024 65,00 64,01 -2,97% 63,80 65,22 64,17 64,01 64,03 4.218 4.369.128.146
8/3/2024 66,29 65,97 -0,89% 65,93 67,00 66,26 0,00 0,00 9.592 1.529.215.601
7/3/2024 67,40 66,56 -0,27% 66,56 67,64 67,07 66,56 66,58 4.206 978.670.160
6/3/2024 66,30 66,74 +1,43% 66,17 67,08 66,69 66,74 66,75 3.507 867.981.917
5/3/2024 66,06 65,80 -1,19% 65,65 66,31 65,96 65,80 65,82 3.911 1.717.333.461
4/3/2024 66,97 66,59 -0,52% 66,46 67,19 66,73 66,58 66,59 7.780 1.220.401.163
1/3/2024 66,96 66,94 +0,04% 66,40 67,05 66,71 66,93 66,94 8.589 1.295.586.314
29/2/2024 66,65 66,91 +0,31% 66,51 67,50 67,01 66,90 66,91 4.878 1.046.849.948
28/2/2024 66,93 66,70 -1,10% 66,39 67,21 66,74 66,70 66,74 5.735 1.149.479.317
27/2/2024 66,50 67,44 +2,51% 66,40 67,66 67,04 67,43 67,44 4.916 936.019.523
26/2/2024 66,68 65,79 -2,35% 65,50 66,68 65,87 65,79 65,80 8.259 2.086.426.203
23/2/2024 68,01 67,37 +0,28% 67,30 69,05 68,18 0,00 0,00 8.511 1.531.061.265
22/2/2024 66,96 67,18 +1,02% 66,79 67,80 67,26 67,18 67,19 2.546 795.471.023
21/2/2024 65,69 66,50 +0,68% 65,61 66,65 66,28 66,49 66,50 1.796 792.328.344
20/2/2024 66,30 66,05 -2,16% 65,22 66,40 65,66 66,05 66,10 6.445 1.900.777.737
19/2/2024 67,12 67,51 -0,38% 66,68 67,67 67,17 67,47 67,51 2.038 681.812.558
16/2/2024 66,31 67,77 +3,50% 65,90 68,30 67,43 67,75 67,77 5.800 840.024.404
15/2/2024 65,70 65,48 -0,33% 65,08 65,85 65,50 65,48 65,67 4.692 896.469.339
14/2/2024 65,92 65,70 -0,18% 65,52 66,14 65,80 65,70 65,79 1.124 592.336.251
9/2/2024 66,25 65,82 -0,42% 65,43 66,74 65,86 0,00 0,00 3.688 912.597.074
8/2/2024 67,20 66,10 -1,02% 66,00 67,40 66,58 66,10 66,12 2.776 787.584.141
7/2/2024 66,70 66,78 +0,42% 66,52 67,08 66,81 66,78 66,95 3.017 765.159.409
6/2/2024 66,00 66,50 +1,60% 65,79 66,93 66,51 66,50 66,52 4.726 896.282.616
5/2/2024 66,06 65,45 -0,94% 65,40 66,22 65,68 65,45 65,51 447 1.217.420.437
2/2/2024 67,39 66,07 -1,90% 65,95 67,45 66,44 66,07 66,09 2.527 1.487.689.998
1/2/2024 67,85 67,35 -0,74% 67,18 68,25 67,55 67,35 67,36 7.464 985.976.609
31/1/2024 68,12 67,85 -1,31% 67,85 68,61 68,24 67,85 67,90 3.294 866.826.998
30/1/2024 69,37 68,75 -0,56% 67,90 69,57 68,61 68,75 68,87 3.630 783.892.447
29/1/2024 69,50 69,14 -0,62% 68,26 69,56 68,81 69,12 69,14 1.614 747.523.845
26/1/2024 67,96 69,57 +2,01% 67,58 69,83 68,89 69,57 69,60 3.817 812.027.746
25/1/2024 70,08 68,20 -2,57% 67,48 70,39 68,86 68,20 68,26 5.802 988.362.549
24/1/2024 70,50 70,00 +0,73% 69,80 70,84 70,39 69,96 70,00 1.139 640.194.046
23/1/2024 68,52 69,49 +2,49% 68,45 69,78 69,22 69,45 69,49 2.803 765.262.079
22/1/2024 67,70 67,80 -0,44% 67,15 67,99 67,68 67,80 67,84 6.278 949.469.865
19/1/2024 69,55 68,10 -1,46% 68,09 69,55 68,49 68,10 68,11 5.306 960.467.854
18/1/2024 70,13 69,11 -0,35% 69,11 70,38 69,69 69,11 69,14 877 712.626.597
17/1/2024 70,35 69,35 -1,63% 69,06 70,49 69,61 69,34 69,35 6.544 1.025.412.940
16/1/2024 71,55 70,50 -1,54% 70,30 71,78 70,81 70,50 70,54 3.920 759.692.479
15/1/2024 71,28 71,60 -0,15% 70,70 71,80 71,12 71,50 71,60 5.313 732.955.090
12/1/2024 72,30 71,71 -1,21% 71,70 72,70 72,03 71,71 71,78 1.270 729.813.530
11/1/2024 72,23 72,59 +0,54% 71,90 72,89 72,39 72,57 72,59 1.997 631.329.403
10/1/2024 72,69 72,20 -1,23% 72,00 72,77 72,29 72,20 72,22 2.600 756.262.149
9/1/2024 74,30 73,10 -1,87% 73,10 74,36 73,46 73,10 73,22 1.084 668.737.775
8/1/2024 74,05 74,49 -0,17% 73,56 74,60 73,92 74,49 74,50 3.054 695.065.465
5/1/2024 75,13 74,62 -1,44% 74,20 75,22 74,55 74,61 74,63 1.745 728.113.485
4/1/2024 76,50 75,71 -1,36% 75,38 76,65 75,90 75,58 75,72 134 601.311.703
3/1/2024 77,04 76,75 -0,40% 75,87 77,05 76,54 76,75 76,80 763 623.758.774
2/1/2024 77,64 77,06 -0,18% 76,60 78,19 77,47 77,02 77,06 4.034 757.839.788
28/12/2023 77,24 77,20 -0,05% 76,80 77,45 77,25 77,20 77,25 8.946 469.245.312
27/12/2023 76,83 77,24 +0,64% 76,75 77,55 77,25 77,24 77,25 9.099 462.272.756
26/12/2023 77,06 76,75 +0,35% 76,75 77,45 77,17 76,75 76,76 908 564.826.340
22/12/2023 77,07 76,48 -0,65% 76,30 78,13 77,08 76,48 76,50 1.256 693.015.859
21/12/2023 75,40 76,98 +3,26% 75,35 77,00 76,50 76,95 76,98 471 764.958.448
20/12/2023 74,73 74,55 -0,60% 74,55 75,38 75,09 74,55 74,79 886 532.582.813
19/12/2023 74,86 75,00 +0,85% 74,37 75,07 74,79 74,93 75,00 1.298 528.338.568
18/12/2023 74,01 74,37 +1,05% 73,74 74,86 74,42 74,35 74,37 1.356 562.127.172
15/12/2023 74,20 73,60 +0,27% 73,55 74,20 73,83 73,60 73,70 9.139 477.352.608
14/12/2023 73,91 73,40 +0,60% 73,40 74,23 73,73 73,40 73,58 1.677 536.545.444
13/12/2023 72,60 72,96 +0,16% 72,34 73,32 72,72 72,96 72,99 9.086 469.216.962
12/12/2023 73,50 72,84 +0,05% 72,66 73,66 73,00 72,84 72,85 7.921 422.976.765
11/12/2023 72,04 72,80 +0,22% 71,80 73,20 72,53 72,80 73,08 2.179 537.318.371
8/12/2023 73,20 72,64 -0,07% 72,40 73,40 72,80 72,64 72,73 8.321 454.580.764
7/12/2023 72,70 72,69 +0,60% 72,40 73,08 72,77 72,68 72,69 8.176 442.806.766
6/12/2023 73,40 72,26 -0,73% 72,15 73,89 72,98 72,20 72,30 8.633 588.595.955
5/12/2023 73,26 72,79 -0,91% 72,55 73,39 72,90 72,79 72,90 9.649 661.250.531
4/12/2023 74,35 73,46 -2,35% 73,07 74,53 73,73 73,45 73,48 5.134 839.174.089
1/12/2023 74,56 75,23 +1,87% 74,43 75,47 74,93 75,16 75,23 5.472 862.932.067
30/11/2023 73,93 73,85 +0,61% 73,70 74,44 74,00 73,74 73,85 6.737 485.955.112
29/11/2023 73,70 73,40 -0,29% 72,72 73,99 73,26 73,40 73,44 7.810 453.759.265
28/11/2023 72,01 73,61 +0,29% 71,72 73,72 72,97 73,57 73,61 9.099 563.789.879
27/11/2023 73,47 73,40 -0,53% 72,88 73,85 73,27 73,30 73,40 7.542 507.194.683
24/11/2023 74,45 73,79 -0,93% 73,40 74,48 73,87 73,76 73,79 9.418 515.338.282
23/11/2023 74,23 74,48 -0,49% 74,10 74,60 74,31 74,48 74,49 8.969 518.525.984
22/11/2023 75,77 74,85 -4,04% 74,24 76,05 75,08 74,75 74,85 6.278 1.089.966.883
21/11/2023 77,26 78,00 +2,65% 76,85 78,53 77,76 77,99 78,00 8.451 1.245.468.414
20/11/2023 75,45 75,99 +2,21% 75,30 76,63 76,06 75,99 76,00 5.723 840.224.681
17/11/2023 74,20 74,35 +0,32% 74,10 74,65 74,36 74,35 74,44 1.740 582.263.324
16/11/2023 73,31 74,11 +0,83% 73,10 74,30 73,68 74,10 74,11 4.015 741.104.213
14/11/2023 71,60 73,50 +3,11% 71,48 74,27 73,46 73,50 73,59 5.852 1.066.874.755
13/11/2023 71,94 71,28 -0,41% 70,94 72,29 71,51 71,28 71,30 1.842 581.666.379
10/11/2023 71,17 71,57 +1,71% 70,90 71,70 71,35 71,57 71,65 338 569.510.849
9/11/2023 70,40 70,37 +0,41% 70,25 71,15 70,71 70,37 70,40 9.532 538.560.841
8/11/2023 70,08 70,08 +0,11% 69,85 70,88 70,34 70,06 70,08 6.726 529.742.732
7/11/2023 70,80 70,00 -2,13% 69,55 71,10 70,16 70,00 70,04 8.016 939.679.267
6/11/2023 71,20 71,52 +0,45% 71,20 71,79 71,57 71,51 71,52 3.761 699.689.834
3/11/2023 71,17 71,20 +1,24% 70,90 71,57 71,27 71,19 71,20 9.819 826.301.582
1/11/2023 69,29 70,33 +2,00% 69,01 70,68 70,22 70,33 70,40 7.663 1.188.262.462
31/10/2023 67,90 68,95 +1,03% 67,58 69,24 68,75 68,93 68,95 3.152 725.570.701
30/10/2023 68,48 68,25 +0,96% 68,03 68,88 68,54 68,20 68,25 3.846 797.187.862
27/10/2023 65,50 67,60 +3,49% 64,75 67,74 66,66 67,59 67,60 6.919 1.118.139.801
26/10/2023 63,75 65,32 +2,14% 63,62 65,69 64,54 65,32 65,35 8.366 589.852.835
25/10/2023 64,97 63,95 -0,31% 63,76 65,17 64,43 63,90 63,95 1.161 549.072.197
24/10/2023 63,83 64,15 +2,64% 63,56 64,27 63,95 64,14 64,15 627 570.440.559
23/10/2023 62,43 62,50 -0,48% 62,14 62,91 62,60 62,50 62,54 7.010 907.779.211
20/10/2023 63,50 62,80 -2,64% 62,13 63,67 62,73 62,76 62,80 8.702 1.964.288.703
19/10/2023 65,50 64,50 -1,38% 64,46 65,65 64,95 64,49 64,50 7.759 1.005.413.346
18/10/2023 67,43 65,40 -3,57% 65,38 67,67 65,93 65,38 65,40 7.867 1.119.036.888
17/10/2023 66,96 67,82 +0,77% 66,65 68,05 67,48 67,80 67,82 1.439 598.571.526
16/10/2023 67,50 67,30 +0,70% 67,00 67,75 67,51 67,30 67,36 9.900 502.368.353
13/10/2023 67,50 66,83 -0,82% 66,48 67,50 66,87 66,82 66,83 618 481.274.633
11/10/2023 66,80 67,38 +0,87% 66,71 67,41 67,04 67,26 67,38 8.503 432.823.870
10/10/2023 67,05 66,80 +0,88% 66,75 67,44 67,01 66,79 66,80 9.533 464.685.134
9/10/2023 65,88 66,22 -1,16% 65,41 66,36 65,83 66,20 66,22 5.457 796.511.592
6/10/2023 65,82 67,00 +1,52% 65,82 67,43 66,72 67,00 67,12 543 584.364.119
5/10/2023 65,87 66,00 +0,30% 65,68 66,45 65,99 66,00 66,01 1.325 564.865.340
4/10/2023 66,51 65,80 -1,20% 65,56 66,74 65,96 65,78 65,85 2.436 621.601.963
3/10/2023 66,20 66,60 -0,58% 65,99 66,95 66,49 66,58 66,60 2.153 550.683.290
2/10/2023 67,58 66,99 -0,83% 66,62 67,70 66,97 66,98 66,99 3.629 634.603.598
29/9/2023 67,40 67,55 +1,24% 67,02 67,61 67,39 67,49 67,55 9.669 475.442.520
28/9/2023 66,03 66,72 +1,71% 65,90 67,00 66,52 66,72 66,75 478 473.728.979
27/9/2023 66,30 65,60 +0,03% 65,32 66,31 65,76 65,52 65,60 1.365 562.053.846
26/9/2023 65,58 65,58 -1,31% 65,39 66,25 65,73 65,58 65,62 5.149 807.598.883
25/9/2023 67,28 66,45 -2,14% 65,80 67,79 66,32 66,45 66,49 8.713 1.199.199.330
22/9/2023 68,36 67,90 +0,53% 67,90 68,85 68,47 67,90 67,95 8.830 506.891.636
21/9/2023 68,50 67,54 -2,61% 67,53 68,73 67,88 67,54 67,56 3.414 802.058.360
20/9/2023 69,23 69,35 +0,58% 69,06 69,76 69,43 69,35 69,45 9.859 531.073.839
19/9/2023 68,72 68,95 +0,28% 68,24 69,23 68,81 68,94 68,95 533 558.678.963
18/9/2023 69,56 68,76 -1,56% 68,57 70,05 69,21 68,75 68,76 2.616 691.344.596
15/9/2023 70,96 69,85 -0,50% 69,64 71,20 70,33 69,81 69,85 1.232 695.929.388
14/9/2023 69,29 70,20 +4,19% 69,07 70,63 70,00 70,19 70,20 6.707 1.420.517.770
13/9/2023 67,80 67,38 -0,27% 67,14 67,90 67,55 67,37 67,39 795 554.694.915
12/9/2023 68,08 67,56 -0,12% 67,46 68,25 67,79 67,55 67,57 392 556.826.674
11/9/2023 68,04 67,64 +1,62% 67,06 68,18 67,88 67,63 67,64 2.486 629.405.555

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.