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

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

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

Tempo Gráfico: 3 Anos

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

VALE3F - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 54,29 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
8/9/2023 66,62 66,56 -2,12% 66,26 66,85 66,54 66,55 66,56 6.642 921.697.267
6/9/2023 69,19 68,00 -1,83% 67,90 69,59 68,56 68,00 68,04 3.411 746.303.917
5/9/2023 69,13 69,27 -0,01% 68,60 69,50 69,13 69,00 69,27 2.587 731.311.228
4/9/2023 69,11 69,28 +0,41% 68,90 70,04 69,50 69,27 69,28 7.356 1.069.198.275
1/9/2023 66,66 69,00 +5,67% 66,50 69,00 67,95 68,94 69,00 5.992 1.457.516.253
31/8/2023 65,60 65,30 +0,43% 65,10 66,15 65,67 65,30 65,36 3.546 701.073.864
30/8/2023 65,20 65,02 0,00% 64,77 65,84 65,20 64,99 65,02 2.884 711.670.353
29/8/2023 63,39 65,02 +3,32% 63,16 65,02 64,35 65,00 65,02 6.153 886.104.309
28/8/2023 62,60 62,93 +1,21% 62,29 63,27 62,94 62,93 63,12 2.656 656.334.915
25/8/2023 62,75 62,18 -0,06% 61,92 62,98 62,28 62,18 62,23 898 637.353.279
24/8/2023 62,70 62,22 -1,52% 61,85 62,95 62,26 62,22 62,23 1.736 663.866.051
23/8/2023 63,25 63,18 +0,64% 63,00 63,81 63,36 63,17 63,18 3.152 731.750.072
22/8/2023 61,96 62,78 +2,50% 61,50 62,80 62,40 62,76 62,78 3.986 753.671.503
21/8/2023 61,50 61,25 +0,02% 61,03 61,72 61,29 61,25 61,29 8.701 1.025.032.820
18/8/2023 61,21 61,24 -1,10% 61,05 62,09 61,44 61,23 61,24 2.487 1.346.312.214
17/8/2023 62,56 61,92 +1,18% 61,73 62,80 62,32 61,91 61,92 7.498 1.032.446.342
16/8/2023 61,50 61,20 -0,16% 61,02 61,95 61,41 61,20 61,22 4.762 1.421.216.192
15/8/2023 62,00 61,30 -1,08% 61,16 62,30 61,59 61,30 61,32 5.716 1.736.546.586
14/8/2023 62,84 61,97 -5,33% 61,97 63,12 62,26 61,96 61,97 5.755 3.193.722.702
11/8/2023 66,15 65,46 -0,83% 65,25 66,30 65,75 65,46 65,47 5.413 1.870.871.845
10/8/2023 66,88 66,01 -1,15% 66,01 67,15 66,36 66,01 66,03 477 1.423.899.844
9/8/2023 67,49 66,78 -1,07% 66,66 67,90 67,20 66,78 66,79 4.909 960.606.280
8/8/2023 67,05 67,50 -0,50% 66,12 68,14 66,85 67,44 67,50 9.873 1.370.854.743
7/8/2023 67,54 67,84 +0,40% 66,90 68,20 67,56 67,84 67,85 5.759 990.309.365
4/8/2023 67,27 67,57 +0,07% 67,18 68,35 67,88 67,55 67,69 4.620 874.276.003
3/8/2023 66,99 67,52 +0,64% 66,50 67,90 67,31 67,52 67,61 131 1.218.001.945
2/8/2023 67,65 67,09 -1,50% 66,92 68,01 67,24 67,08 67,09 3.095 1.634.046.673
1/8/2023 68,74 68,11 -1,72% 67,98 68,82 68,34 68,10 68,11 7.275 1.183.447.753
31/7/2023 68,00 69,30 +2,36% 67,85 69,68 69,07 69,30 69,32 6.340 939.860.585
28/7/2023 69,99 67,70 -3,93% 67,70 70,10 68,43 67,70 67,79 6.485 1.966.825.013
27/7/2023 71,20 70,47 -1,72% 70,12 71,25 70,51 70,45 70,47 2.846 765.255.898
26/7/2023 71,49 71,70 -0,55% 70,70 72,24 71,50 71,69 71,70 2.995 812.732.327
25/7/2023 71,37 72,10 +3,31% 71,37 72,64 72,21 72,10 72,15 9.963 1.238.563.947
24/7/2023 67,86 69,79 +2,48% 67,54 70,30 69,36 69,76 69,79 7.341 1.142.592.434
21/7/2023 67,65 68,10 +0,99% 67,01 68,15 67,59 68,05 68,10 2.201 671.382.430
20/7/2023 68,11 67,43 +0,21% 67,43 68,46 67,85 67,42 67,43 2.063 678.364.454
19/7/2023 67,63 67,29 -0,31% 67,00 67,95 67,30 67,27 67,29 3.049 755.365.288
18/7/2023 67,86 67,50 -0,59% 67,30 68,27 67,74 67,50 67,55 2.943 793.872.882
17/7/2023 68,60 67,90 -1,03% 67,10 68,61 67,74 67,90 67,91 6.363 918.419.510
14/7/2023 69,21 68,61 -0,23% 68,29 69,38 68,84 68,61 68,65 5.635 922.981.681
13/7/2023 68,10 68,77 +2,41% 67,91 68,78 68,44 68,76 68,77 7.405 943.218.227
12/7/2023 68,00 67,15 +0,69% 67,15 68,10 67,50 67,15 67,18 5.175 967.839.438
11/7/2023 65,00 66,69 +3,40% 64,81 67,00 65,92 66,67 66,69 9.516 974.142.097
10/7/2023 64,77 64,50 -1,38% 64,36 65,19 64,73 64,50 64,54 1.143 1.390.353.027
7/7/2023 64,56 65,40 +0,79% 64,35 65,58 64,90 65,40 65,44 2.599 1.358.223.107
6/7/2023 64,90 64,89 -0,67% 64,48 65,58 64,87 64,88 64,89 1.705 1.450.363.722
5/7/2023 65,73 65,33 -1,16% 65,02 65,87 65,44 65,33 65,36 307 1.362.995.662
4/7/2023 65,90 66,10 -0,29% 65,85 66,88 66,12 66,05 66,10 6.212 1.196.287.817
3/7/2023 64,64 66,29 +3,09% 64,53 66,48 65,99 66,28 66,29 2.141 1.178.330.298
30/6/2023 65,61 64,30 -1,94% 64,30 66,04 65,04 64,29 64,30 7.826 2.025.118.586
29/6/2023 64,77 65,57 +1,20% 64,38 65,93 65,27 65,57 65,58 6.224 1.191.149.667
28/6/2023 66,69 64,79 -3,15% 64,79 66,88 65,37 64,78 64,79 8.850 2.110.881.314
27/6/2023 66,99 66,90 +1,36% 66,40 67,28 66,87 66,90 66,96 5.064 880.218.165
26/6/2023 65,68 66,00 +0,29% 65,35 66,34 65,91 66,00 66,01 4.963 961.127.931
23/6/2023 66,17 65,81 -1,26% 65,33 66,35 65,69 65,81 65,84 3.158 1.647.481.261
22/6/2023 66,70 66,65 -0,52% 66,31 67,83 66,77 66,65 66,66 6.739 1.176.382.590
21/6/2023 67,32 67,00 -0,98% 66,77 67,37 66,97 67,00 67,01 1.555 1.537.110.669
20/6/2023 69,04 67,66 -2,51% 67,34 69,04 67,76 67,63 67,68 4.655 1.921.344.930
19/6/2023 69,73 69,40 -0,57% 68,71 70,00 69,36 69,39 69,40 3.958 964.787.687
16/6/2023 69,59 69,80 +0,29% 69,25 70,22 69,77 69,77 69,80 4.885 1.020.577.503
15/6/2023 69,28 69,60 +1,18% 68,40 69,65 68,94 69,59 69,60 3.382 869.321.028
14/6/2023 69,06 68,79 +1,54% 68,50 69,60 69,16 68,79 68,80 4.701 859.621.274
13/6/2023 68,17 67,75 +0,77% 67,61 68,55 68,03 67,73 67,75 4.305 776.199.062
12/6/2023 67,98 67,23 -1,71% 66,75 67,98 67,21 67,23 67,25 9.650 1.295.560.458
9/6/2023 69,49 68,40 -0,36% 68,31 69,80 69,17 68,40 68,47 5.040 990.920.432
7/6/2023 67,69 68,65 +1,70% 67,42 68,69 68,11 68,63 68,65 3.193 822.968.932
6/6/2023 67,85 67,50 +0,28% 67,41 68,39 67,93 67,50 67,55 5.530 850.291.462
5/6/2023 68,47 67,31 -1,03% 66,82 68,55 67,52 67,31 67,33 3.930 955.125.659
2/6/2023 67,24 68,01 +4,31% 67,23 68,18 67,77 68,00 68,01 8.327 1.087.019.012
1/6/2023 65,01 65,20 +1,80% 64,12 65,76 65,14 65,20 65,27 7.856 968.701.242
31/5/2023 64,31 64,05 -0,40% 63,53 64,86 64,19 64,05 64,07 7.890 1.103.772.823
30/5/2023 66,32 64,31 -2,34% 63,90 66,48 64,50 64,31 64,32 7.930 1.843.210.296
29/5/2023 67,30 65,85 -0,75% 65,84 67,65 66,49 65,85 65,91 4.995 939.964.588
26/5/2023 66,51 66,35 +2,27% 65,95 67,05 66,55 66,35 66,39 4.881 954.734.969
25/5/2023 65,83 64,88 -0,26% 64,80 66,00 65,09 64,88 64,98 2.931 1.615.683.487
24/5/2023 65,30 65,05 -2,39% 64,96 65,62 65,20 65,05 65,10 5.797 1.828.856.825
23/5/2023 67,85 66,64 -2,26% 66,54 67,86 66,95 66,63 66,64 9.791 2.199.973.260
22/5/2023 68,62 68,18 -1,74% 67,84 68,92 68,33 68,18 68,24 4.469 949.568.768
19/5/2023 70,46 69,39 -0,94% 69,19 70,64 69,65 69,38 69,39 3.197 885.561.441
18/5/2023 69,95 70,05 +0,17% 69,14 70,29 69,58 70,05 70,11 134 593.727.259
17/5/2023 68,59 69,93 +3,34% 68,45 70,24 69,73 69,91 69,93 3.319 736.147.713
16/5/2023 68,99 67,67 -2,10% 67,62 69,19 68,30 67,67 67,68 7.217 1.170.433.322
15/5/2023 69,15 69,12 +1,65% 68,93 70,10 69,25 69,11 69,12 2.711 719.279.393
12/5/2023 68,00 68,00 0,00% 67,45 68,60 68,00 68,00 68,18 3.188 856.739.283
11/5/2023 68,44 68,00 -2,02% 67,38 68,45 67,83 67,99 68,00 8.707 1.365.321.748
10/5/2023 70,73 69,40 -1,91% 68,73 71,04 69,51 69,40 69,45 3.834 885.382.910
9/5/2023 69,25 70,75 +1,20% 68,73 70,75 70,06 70,74 70,75 1.181 721.230.888
8/5/2023 70,75 69,91 +1,17% 69,89 71,15 70,43 69,91 69,93 4.055 774.901.481
5/5/2023 67,60 69,10 +3,29% 67,27 69,29 68,49 69,05 69,10 4.204 826.754.268
4/5/2023 69,05 66,90 -3,11% 66,74 69,38 67,37 66,90 66,95 3.390 1.619.679.840
3/5/2023 70,18 69,05 -0,79% 68,88 70,40 69,40 69,03 69,05 4.257 785.830.331
2/5/2023 71,40 69,60 -3,85% 69,35 71,60 69,83 69,60 69,66 9.857 1.218.850.196
28/4/2023 71,76 72,39 +0,93% 71,09 72,40 71,98 72,19 72,39 8.236 518.780.722
27/4/2023 69,81 71,72 +1,98% 69,20 71,75 70,66 71,72 71,73 2.687 690.705.462
26/4/2023 71,00 70,33 +0,66% 70,31 71,42 70,75 70,33 70,34 511 594.572.776
25/4/2023 71,50 69,87 -2,59% 69,74 71,59 70,11 69,87 69,90 9.101 1.202.579.308
24/4/2023 72,30 71,73 -3,92% 71,63 72,50 72,01 71,73 71,83 9.735 1.147.922.712
20/4/2023 76,00 74,66 -2,03% 74,57 76,46 75,45 74,66 74,68 2.588 665.109.599
19/4/2023 77,50 76,21 -2,71% 75,06 77,65 75,93 76,21 76,22 4.119 961.538.870
18/4/2023 78,79 78,33 +0,93% 77,70 78,94 78,41 78,33 78,39 8.060 444.995.454
17/4/2023 79,19 77,61 -1,44% 77,49 80,41 78,67 77,61 77,80 38 630.607.059
14/4/2023 79,35 78,74 -0,98% 78,00 79,79 78,84 78,73 78,74 9.316 524.015.415
13/4/2023 80,00 79,52 -1,32% 79,01 80,72 79,51 79,52 79,53 8.952 527.059.897
12/4/2023 82,89 80,58 -2,08% 80,32 82,89 81,09 80,58 80,60 9.609 551.921.243
11/4/2023 80,10 82,29 +5,36% 80,04 82,95 81,77 82,27 82,29 151 765.469.867
10/4/2023 76,85 78,10 +1,57% 76,72 78,25 77,85 78,07 78,10 7.444 386.674.021
6/4/2023 76,69 76,89 -0,09% 76,30 77,50 76,76 76,80 76,89 8.066 410.007.721
5/4/2023 77,86 76,96 -1,36% 75,92 77,86 76,68 76,95 76,96 1.155 642.961.261
4/4/2023 80,16 78,02 -2,67% 77,80 80,16 78,67 78,02 78,03 669 682.703.970
3/4/2023 79,82 80,16 +0,06% 79,42 80,40 79,84 80,15 80,16 8.980 397.648.173
31/3/2023 81,85 80,11 -1,87% 79,92 82,16 80,87 80,11 80,15 7.789 392.501.576
30/3/2023 81,20 81,64 +1,44% 81,14 81,95 81,53 81,50 81,64 5.969 328.968.231
29/3/2023 79,80 80,48 +1,49% 79,80 80,84 80,38 80,38 80,48 6.082 325.179.557
28/3/2023 78,58 79,30 +1,11% 78,58 79,89 79,45 79,30 79,35 6.172 351.201.611
27/3/2023 79,61 78,43 -0,22% 78,05 80,08 78,85 78,40 78,43 7.413 452.844.551
24/3/2023 79,58 78,60 -1,08% 78,15 79,86 78,71 78,57 78,60 2.262 649.859.782
23/3/2023 81,56 79,46 -2,71% 78,81 82,18 80,37 79,41 79,46 9.790 601.923.810
22/3/2023 81,99 81,67 -1,20% 81,56 82,70 82,14 81,67 81,70 5.506 440.895.941
21/3/2023 83,25 82,66 -0,95% 81,55 83,39 82,31 82,66 82,70 6.738 388.696.764
20/3/2023 82,67 83,45 +0,40% 81,85 83,98 83,33 83,34 83,45 6.803 410.906.851
17/3/2023 82,60 83,12 +1,61% 82,52 83,44 83,07 83,10 83,12 6.618 390.522.421
16/3/2023 81,45 81,80 +0,47% 80,75 82,16 81,53 81,77 81,80 7.930 407.485.163
15/3/2023 82,98 81,42 -3,12% 80,21 83,08 81,41 81,42 81,43 1.768 683.959.365
14/3/2023 83,35 84,04 -1,13% 82,92 84,35 83,66 84,04 84,06 6.931 466.663.065
13/3/2023 84,50 85,00 +0,26% 84,07 85,99 85,15 85,00 85,02 8.819 581.098.655
10/3/2023 84,90 84,78 -0,27% 84,26 86,16 85,20 84,74 84,78 7.745 544.481.993
9/3/2023 85,49 85,01 -1,04% 84,84 86,48 85,44 85,01 85,25 7.830 509.057.684
8/3/2023 85,33 85,90 +0,90% 85,33 86,41 85,95 85,89 85,90 7.417 459.126.027
7/3/2023 86,15 85,13 -1,21% 84,82 87,40 85,87 85,12 85,13 9.416 631.145.277
6/3/2023 87,65 86,17 -3,28% 86,15 87,87 86,76 86,16 86,17 1.638 745.468.659
3/3/2023 89,80 89,09 -0,18% 88,82 90,32 89,51 89,06 89,09 6.491 447.948.041
2/3/2023 89,99 89,25 +0,28% 88,42 90,10 89,09 89,25 89,26 6.666 461.039.180
1/3/2023 86,80 89,00 +4,06% 86,55 89,80 88,93 88,83 89,00 3.680 793.495.515
28/2/2023 84,91 85,53 +0,64% 84,37 86,49 85,46 85,50 85,53 7.335 458.263.491
27/2/2023 84,31 84,99 -0,20% 83,64 85,30 84,56 84,98 84,99 8.117 463.600.903
24/2/2023 86,01 85,16 -2,11% 84,66 86,82 85,37 85,16 85,20 8.575 552.371.340
23/2/2023 86,70 87,00 -0,13% 85,58 88,06 86,79 86,96 87,00 6.979 502.200.034
22/2/2023 87,03 87,11 -1,01% 86,60 88,40 87,40 87,11 87,14 3.678 313.222.977
17/2/2023 89,80 88,00 -1,30% 87,67 89,80 88,70 87,99 88,00 8.627 589.096.328
16/2/2023 89,23 89,16 +0,18% 88,98 90,25 89,59 89,16 89,22 6.652 534.683.328
15/2/2023 87,10 89,00 +2,18% 86,58 89,22 88,02 88,95 89,00 7.370 566.989.884
14/2/2023 87,30 87,10 +0,36% 86,56 87,70 87,20 87,08 87,10 6.219 462.865.312
13/2/2023 86,37 86,79 +0,10% 85,30 87,10 86,30 86,70 86,79 6.536 480.053.133
10/2/2023 87,95 86,70 -2,24% 86,40 88,93 87,27 86,67 86,70 7.634 485.878.105
9/2/2023 88,72 88,69 +0,14% 87,50 89,55 88,61 88,50 88,69 6.234 490.354.331
8/2/2023 88,97 88,57 +0,15% 87,64 89,30 88,50 88,46 88,57 6.357 451.281.629
7/2/2023 87,59 88,44 +0,96% 87,00 88,65 88,03 88,44 88,48 6.947 488.186.290
6/2/2023 88,40 87,60 -1,56% 86,66 88,94 87,45 87,59 87,60 9.070 607.525.295
3/2/2023 89,53 88,99 +0,06% 88,72 90,75 89,63 88,99 89,00 8.523 583.042.485
2/2/2023 91,88 88,94 -4,87% 88,91 92,00 90,05 88,94 88,99 4.722 977.536.281
1/2/2023 94,90 93,49 -1,29% 91,61 94,90 92,50 93,40 93,49 3.471 931.659.982
31/1/2023 94,91 94,71 -0,21% 93,89 94,91 94,55 94,57 94,71 7.691 523.442.814
30/1/2023 95,50 94,91 -0,36% 94,20 96,27 95,04 94,84 94,91 7.651 663.783.632
27/1/2023 97,92 95,25 -2,63% 94,85 98,27 96,24 95,25 95,36 8.961 770.861.621
26/1/2023 96,30 97,82 +1,55% 96,20 97,95 97,22 97,81 97,82 5.969 812.576.456
25/1/2023 95,00 96,33 +1,19% 94,78 96,35 95,49 96,22 96,33 7.767 661.891.573
24/1/2023 94,29 95,20 +0,92% 93,23 95,22 94,38 95,04 95,20 7.789 732.791.766
23/1/2023 94,16 94,33 +0,18% 93,72 94,68 94,19 94,33 94,43 6.893 545.791.953
20/1/2023 94,20 94,16 +0,51% 93,52 94,54 94,21 94,16 94,20 6.926 585.030.698
19/1/2023 93,44 93,68 +0,22% 93,34 94,35 93,98 93,68 93,84 6.590 547.564.729
18/1/2023 93,00 93,47 +1,49% 92,37 94,22 93,54 93,46 93,47 7.361 690.478.321
17/1/2023 92,46 92,10 +0,12% 91,82 93,22 92,46 92,10 92,24 7.203 576.747.200
16/1/2023 92,47 91,99 -2,13% 90,84 92,47 91,70 91,78 91,99 7.905 687.865.818
13/1/2023 93,74 93,99 +0,26% 93,36 94,25 93,83 93,84 93,99 6.104 568.124.343
12/1/2023 93,25 93,75 +0,70% 92,93 94,30 93,69 93,60 93,75 6.988 758.318.730
11/1/2023 93,80 93,10 -0,64% 92,25 94,44 93,38 93,00 93,10 8.198 685.929.477
10/1/2023 92,43 93,70 +1,19% 92,35 93,87 93,39 93,60 93,70 7.845 757.573.538
9/1/2023 91,31 92,60 +0,43% 91,22 92,98 92,39 92,23 92,60 8.102 747.120.542
6/1/2023 91,67 92,20 +1,45% 91,20 92,71 92,10 91,94 92,20 8.362 825.329.799
5/1/2023 89,58 90,88 +1,44% 89,01 91,65 90,45 90,88 91,00 8.837 874.224.894
4/1/2023 89,20 89,59 +0,50% 87,94 89,61 88,78 89,55 89,60 8.223 634.461.317
3/1/2023 89,40 89,14 -0,17% 88,93 90,10 89,48 89,13 89,14 7.825 629.741.419
2/1/2023 88,88 89,29 -0,07% 88,20 89,89 89,39 89,29 89,40 8.381 697.599.410
29/12/2022 89,15 89,35 +0,56% 88,85 89,93 89,46 89,35 89,40 6.817 568.803.162
28/12/2022 89,19 88,85 -0,28% 88,70 90,20 89,37 88,85 88,99 8.628 668.789.416
27/12/2022 87,98 89,10 +2,53% 87,42 89,62 88,66 89,10 89,11 8.084 819.742.836
26/12/2022 86,50 86,90 +0,71% 86,32 87,49 87,13 86,90 87,11 7.242 534.519.854
23/12/2022 85,24 86,29 +0,55% 85,11 86,50 85,83 86,19 86,29 6.201 515.315.864
22/12/2022 86,80 85,82 -0,79% 84,73 86,80 85,40 85,70 85,82 7.626 561.249.194
21/12/2022 86,60 86,50 +1,24% 85,78 87,37 86,40 86,32 86,50 7.652 647.037.068
20/12/2022 85,37 85,44 +0,06% 85,20 87,25 86,21 85,44 85,50 7.634 728.025.576
19/12/2022 85,07 85,39 -0,44% 84,22 85,57 84,97 85,11 85,39 7.963 609.554.611
16/12/2022 87,15 85,77 -1,58% 84,53 87,30 85,58 85,71 85,77 8.100 755.187.680
15/12/2022 87,35 87,15 +0,54% 86,91 88,14 87,52 87,15 87,19 7.050 687.536.370
14/12/2022 86,10 86,68 +0,85% 85,58 87,31 86,58 86,68 86,97 8.200 836.708.024
13/12/2022 86,09 85,95 -0,13% 85,64 87,40 86,59 85,95 86,00 6.621 660.462.388
12/12/2022 88,17 86,06 -3,12% 85,41 88,32 86,46 86,05 86,16 8.724 749.504.739
9/12/2022 87,80 88,83 +3,89% 87,55 89,50 88,77 88,83 88,90 8.973 1.045.517.039
8/12/2022 85,50 85,50 +0,65% 85,32 87,20 86,52 85,50 85,84 7.606 732.169.491
7/12/2022 87,02 84,95 -3,62% 83,90 87,02 84,89 84,86 84,95 1.553 937.055.306
6/12/2022 86,71 88,14 +2,11% 86,66 88,85 87,82 88,08 88,14 6.899 721.618.576
5/12/2022 87,73 86,32 -0,83% 86,28 88,93 87,82 86,32 86,70 7.960 764.659.092
2/12/2022 86,53 87,04 +0,80% 85,00 87,71 86,56 87,04 87,07 8.122 838.255.074
1/12/2022 86,32 86,35 +0,85% 84,72 86,71 85,84 86,20 86,35 9.900 1.028.294.388
30/11/2022 85,05 85,62 +0,96% 84,78 86,60 85,90 85,62 85,73 8.800 933.427.393
29/11/2022 82,76 84,81 +4,42% 82,64 85,64 84,71 84,80 84,81 11 1.285.513.333
28/11/2022 80,70 81,22 +0,40% 79,53 82,30 81,15 81,20 81,30 5.643 502.336.679
25/11/2022 81,45 80,90 -0,39% 80,70 82,85 81,84 80,71 80,90 5.821 578.576.755
24/11/2022 81,40 81,22 +0,40% 80,65 82,40 81,54 81,22 81,40 4.710 449.400.902
23/11/2022 80,90 80,90 +0,82% 79,93 81,35 80,63 80,90 81,07 6.036 518.416.035
22/11/2022 79,92 80,24 +0,14% 79,37 81,44 80,24 79,89 80,27 6.111 628.356.293
21/11/2022 79,88 80,13 -0,79% 78,29 80,17 79,31 79,80 80,13 8.130 746.148.017
18/11/2022 84,12 80,77 -2,35% 80,65 84,49 82,01 80,76 80,78 6.132 707.186.713
17/11/2022 80,87 82,71 +0,25% 80,01 83,25 81,81 82,46 82,71 9.152 1.092.269.789
16/11/2022 83,31 82,50 -1,48% 81,51 84,74 82,84 82,30 82,50 476 1.116.973.569
14/11/2022 82,30 83,74 +1,75% 81,36 84,39 83,06 83,73 83,75 3.913 1.473.109.088
11/11/2022 76,55 82,30 +10,54% 76,52 82,95 80,01 82,02 82,30 2.646 2.920.949.172
10/11/2022 71,99 74,45 +1,79% 71,42 75,45 74,30 74,40 74,45 2.431 1.307.221.996
9/11/2022 74,05 73,14 -1,30% 72,53 74,78 73,90 73,11 73,14 8.661 785.621.130
8/11/2022 71,90 74,10 +3,07% 71,51 74,91 73,91 74,10 74,18 2.395 1.090.081.020
7/11/2022 72,25 71,89 -0,64% 71,44 72,99 72,19 71,80 71,89 9.791 851.264.776
4/11/2022 70,40 72,35 +7,60% 70,00 73,38 72,07 72,32 72,35 7.611 1.757.103.560
3/11/2022 68,00 67,24 -2,83% 66,61 68,16 67,15 67,23 67,24 9.022 1.644.316.557
1/11/2022 69,02 69,20 +3,10% 68,95 70,80 69,69 69,17 69,20 5.037 1.327.587.507
31/10/2022 66,01 67,12 -0,39% 65,56 69,39 67,24 67,12 67,20 8.727 1.367.530.813
28/10/2022 68,83 67,38 -5,37% 66,66 69,06 67,71 67,38 67,39 1.544 2.645.009.206
27/10/2022 72,34 71,20 -3,78% 69,45 72,34 70,33 71,19 71,20 6.917 1.611.179.007
26/10/2022 71,35 74,00 +2,64% 71,13 74,82 73,47 74,00 74,04 9.482 875.631.243
25/10/2022 71,94 72,10 +0,25% 70,95 73,25 72,13 72,05 72,10 6.982 647.123.423
24/10/2022 73,37 71,92 -2,30% 71,21 73,93 72,37 71,82 71,92 191 792.447.923
21/10/2022 71,87 73,61 +2,29% 71,47 74,66 73,31 73,61 74,00 1.446 838.126.532
20/10/2022 71,05 71,96 +1,15% 70,35 73,15 72,03 71,96 72,00 9.298 696.631.808
19/10/2022 71,85 71,14 -1,10% 70,60 72,14 71,31 71,12 71,14 8.383 590.716.760
18/10/2022 72,10 71,93 +1,74% 70,76 72,80 71,76 71,89 71,93 8.382 683.484.672
17/10/2022 70,15 70,70 +1,14% 69,29 71,26 70,56 70,70 70,71 9.967 658.332.869
14/10/2022 72,78 69,90 -3,39% 69,62 73,30 70,76 69,90 69,95 3.448 975.077.157
13/10/2022 72,46 72,35 -1,44% 71,06 72,80 72,05 72,35 72,36 9.876 781.223.834
11/10/2022 73,50 73,41 -0,34% 72,06 74,17 73,33 73,41 73,42 390 770.975.579
10/10/2022 76,00 73,66 -2,39% 73,50 77,02 74,28 73,66 73,68 3.955 1.132.735.915
7/10/2022 75,40 75,46 -0,17% 75,19 79,44 77,54 75,45 75,46 5.898 1.607.341.983
6/10/2022 77,08 75,59 -1,79% 74,96 77,57 75,92 75,59 75,60 2.795 1.058.178.333
5/10/2022 75,70 76,97 +1,48% 75,70 77,86 77,03 76,94 76,97 1.912 984.768.941
4/10/2022 74,30 75,85 +2,61% 74,10 76,22 75,38 75,85 75,92 2.819 1.239.444.057
3/10/2022 72,90 73,92 +2,52% 71,16 74,15 73,14 73,90 73,92 6.351 1.230.338.145
30/9/2022 68,55 72,10 +5,53% 68,13 72,80 71,43 71,99 72,10 3.610 1.499.441.638
29/9/2022 67,89 68,32 -0,13% 67,36 68,83 68,06 68,32 68,42 7.610 583.796.834
28/9/2022 67,75 68,41 +1,11% 67,46 68,83 68,31 68,41 68,45 7.545 649.181.101
27/9/2022 68,60 67,66 -0,43% 67,21 68,80 67,99 67,66 67,69 8.793 671.208.001
26/9/2022 67,52 67,95 -0,80% 67,50 69,40 68,48 67,95 68,30 946 725.333.074
23/9/2022 68,86 68,50 -2,14% 67,86 69,00 68,32 68,50 68,51 1.341 847.565.991
22/9/2022 69,80 70,00 +2,20% 69,30 70,67 69,93 69,99 70,00 871 754.680.913
21/9/2022 69,45 68,49 -1,38% 68,45 69,99 69,09 68,48 68,49 9.815 692.608.822
20/9/2022 69,80 69,45 -1,36% 68,42 70,06 69,04 69,45 69,50 2.854 949.300.477
19/9/2022 67,43 70,41 +3,01% 67,30 70,52 69,35 70,40 70,41 2.934 973.168.186
16/9/2022 67,50 68,35 0,00% 66,61 68,86 68,14 68,25 68,35 9.612 660.096.822
15/9/2022 67,82 68,35 +2,17% 67,20 68,62 67,89 68,35 68,38 9.977 674.963.280
14/9/2022 67,80 66,90 -1,79% 66,51 68,98 67,46 66,89 66,90 2.385 868.525.244
13/9/2022 69,38 68,12 -2,89% 68,05 70,98 69,50 68,12 68,26 1.619 858.301.742
12/9/2022 70,00 70,15 +0,94% 69,22 70,57 70,03 70,15 70,16 3.312 929.729.479
9/9/2022 65,96 69,50 +7,84% 65,94 69,64 68,06 69,46 69,50 9.075 1.516.896.976
8/9/2022 65,09 64,45 +1,15% 63,60 65,10 64,21 64,45 64,49 2.094 786.165.021
6/9/2022 65,00 63,72 -2,28% 63,61 65,55 64,34 63,72 63,83 5.623 1.067.685.984
5/9/2022 64,50 65,21 +3,51% 64,25 66,48 65,21 65,21 65,27 6.690 1.079.344.983
2/9/2022 64,55 63,00 -1,49% 63,00 64,84 63,76 63,00 63,40 1.473 1.451.759.346
1/9/2022 64,00 63,95 -1,60% 61,92 64,38 62,88 63,90 63,95 9.981 2.615.839.942
31/8/2022 65,50 64,99 +0,03% 64,70 65,70 65,18 64,98 64,99 7.688 1.309.747.974
30/8/2022 66,09 64,97 -3,00% 64,42 66,61 65,16 64,95 64,98 6.925 1.959.076.002
29/8/2022 67,59 66,98 -1,93% 66,90 67,88 67,30 66,97 66,98 4.124 1.025.515.501
26/8/2022 69,35 68,30 -1,29% 68,30 71,15 69,40 68,28 68,30 1.777 885.508.803
25/8/2022 68,90 69,19 +1,75% 68,26 69,45 68,83 69,18 69,19 1.071 676.139.490
24/8/2022 69,75 68,00 -3,13% 67,83 70,22 68,78 67,99 68,00 2.592 958.600.775
23/8/2022 66,72 70,20 +6,36% 66,64 70,28 69,10 70,16 70,20 3.520 1.047.254.471
22/8/2022 67,00 66,00 -1,49% 65,86 67,20 66,33 66,00 66,03 3.556 900.993.956
19/8/2022 67,21 67,00 -1,18% 66,50 67,48 66,85 67,00 67,04 8.880 1.206.430.755
18/8/2022 68,31 67,80 -0,88% 67,80 68,62 68,15 67,80 67,84 3.577 782.641.849
17/8/2022 68,62 68,40 -2,15% 67,91 68,85 68,31 68,39 68,40 4.798 1.054.743.446
16/8/2022 69,02 69,90 +2,33% 69,00 70,32 69,76 69,90 69,94 1.044 778.038.200
15/8/2022 68,55 68,31 -1,71% 67,08 69,75 68,04 68,30 68,31 6.672 1.199.464.878
12/8/2022 68,98 69,50 -4,19% 68,35 69,50 68,96 69,40 69,50 2.967 1.008.962.034
11/8/2022 70,66 72,54 +3,53% 70,50 73,64 72,52 72,51 72,54 7.306 1.395.604.652
10/8/2022 70,51 70,07 +0,10% 69,15 70,80 69,85 70,01 70,07 3.844 1.070.487.696
9/8/2022 68,68 70,00 +2,22% 68,14 70,17 69,21 70,00 70,01 5.249 981.186.082
8/8/2022 68,80 68,48 +0,78% 67,77 69,14 68,32 68,48 68,49 8.325 1.283.509.644
5/8/2022 67,74 67,95 +1,12% 67,50 68,74 68,06 67,95 67,97 6.312 1.034.044.147
4/8/2022 67,65 67,20 -0,59% 66,80 68,04 67,38 67,18 67,20 2.295 1.490.251.860
3/8/2022 70,00 67,60 -3,91% 67,60 70,33 68,43 67,60 67,64 2.567 1.611.248.828
2/8/2022 68,40 70,35 +3,36% 67,01 70,45 68,83 70,33 70,35 8.091 1.162.569.292
1/8/2022 69,00 68,06 -2,48% 67,95 69,86 68,65 68,06 68,09 561 1.361.770.211
29/7/2022 69,64 69,79 -1,09% 68,08 70,33 69,12 69,79 69,80 4.285 1.706.962.951
28/7/2022 71,50 70,56 +0,03% 70,33 71,96 71,05 70,56 70,59 9.378 683.715.630
27/7/2022 69,99 70,54 -0,24% 69,34 70,60 69,94 70,54 70,57 9.110 611.227.447
26/7/2022 71,27 70,71 +0,31% 69,60 71,64 70,32 70,29 70,71 9.515 580.441.064
25/7/2022 70,71 70,49 +1,86% 70,04 71,21 70,52 70,49 70,50 9.686 700.942.915
22/7/2022 69,54 69,20 +0,87% 69,00 70,74 69,82 69,20 69,21 633 770.628.976
21/7/2022 67,57 68,60 +1,81% 66,65 68,61 67,89 68,55 68,60 3.216 713.049.342
20/7/2022 68,72 67,38 -2,42% 66,20 68,72 67,07 67,37 67,38 1.713 1.408.401.634
19/7/2022 68,08 69,05 +0,25% 67,96 69,28 68,69 69,00 69,05 1.109 630.061.592
18/7/2022 70,32 68,88 +0,85% 68,72 70,50 69,56 68,87 68,88 6.096 840.270.497
15/7/2022 67,52 68,30 +0,37% 66,66 68,50 67,66 68,30 68,31 1.976 1.250.588.599
14/7/2022 71,20 68,05 -6,78% 67,59 71,20 68,62 68,04 68,05 2.207 2.384.528.629
13/7/2022 72,91 73,00 +0,05% 72,32 73,63 72,95 72,95 73,00 7.590 591.606.711
12/7/2022 72,09 72,96 +0,25% 71,08 73,14 72,38 72,96 73,06 2.280 713.751.659
11/7/2022 74,28 72,78 -3,47% 72,58 74,50 73,07 72,78 72,79 4.232 998.917.239
8/7/2022 76,88 75,40 -2,46% 75,32 77,83 76,12 75,39 75,40 1.459 711.143.954
7/7/2022 76,99 77,30 +3,14% 76,78 78,20 77,49 77,29 77,30 9.205 628.779.714
6/7/2022 74,50 74,95 +0,71% 73,55 75,45 74,47 74,95 74,96 9.465 701.467.471
5/7/2022 74,67 74,42 -0,24% 72,59 74,98 73,42 74,40 74,42 4.212 855.464.577
4/7/2022 74,02 74,60 -0,78% 73,61 75,00 74,40 74,60 74,65 2.588 734.562.734
1/7/2022 75,85 75,19 -1,84% 73,83 76,54 74,86 75,19 75,30 230 1.029.570.579
30/6/2022 77,41 76,60 -2,85% 76,21 78,07 76,84 76,58 76,60 4.674 1.026.344.317
29/6/2022 79,50 78,85 -0,82% 78,05 80,10 79,06 78,84 78,85 6.565 648.989.185
28/6/2022 79,98 79,50 +1,79% 78,79 80,33 79,46 79,37 79,50 8.173 729.171.821
27/6/2022 76,56 78,10 +4,48% 76,06 78,95 77,69 78,10 78,19 9.710 820.209.299
24/6/2022 72,85 74,75 +2,92% 72,63 74,88 73,95 74,70 74,75 1.411 666.983.492
23/6/2022 76,10 72,63 -3,66% 72,47 77,30 73,80 72,63 72,72 6.978 1.234.299.203
22/6/2022 74,15 75,39 -1,00% 73,40 76,04 74,45 75,38 75,39 4.584 1.230.609.841
21/6/2022 76,94 76,15 +0,94% 75,75 77,62 76,72 76,13 76,15 8.021 957.198.245
20/6/2022 76,07 75,44 -2,70% 74,26 76,44 75,51 75,44 75,65 5.341 1.688.788.558
17/6/2022 79,95 77,53 -5,29% 76,11 79,95 77,24 77,53 77,54 3.749 2.050.182.896
15/6/2022 82,01 81,86 +0,13% 81,57 83,78 82,55 81,86 81,96 7.926 576.597.947
14/6/2022 82,10 81,75 +0,18% 80,92 82,72 81,55 81,70 81,75 7.817 588.256.362
13/6/2022 82,50 81,60 -3,55% 80,10 82,92 81,65 81,60 81,70 2.525 845.500.257
10/6/2022 83,00 84,60 +0,06% 82,40 86,10 83,87 84,57 84,60 8.614 778.262.055
9/6/2022 87,49 84,55 -3,50% 84,46 87,49 85,33 84,55 84,59 1.379 871.510.943
8/6/2022 90,00 87,62 -3,40% 86,87 90,33 88,47 87,60 87,62 9.620 742.551.219
7/6/2022 87,40 90,70 +2,47% 86,68 90,85 89,62 90,65 90,70 1.056 1.069.606.209
6/6/2022 89,10 88,51 +0,06% 88,51 89,78 89,15 88,51 88,70 6.765 603.097.718
3/6/2022 89,49 88,46 -1,62% 88,40 89,85 89,00 88,46 88,75 7.664 654.986.253
2/6/2022 88,38 89,92 +1,94% 88,38 90,25 89,76 89,92 90,00 1.024 881.103.457
1/6/2022 86,21 88,21 +1,99% 86,03 88,78 87,64 88,21 88,26 6.027 1.027.010.762
31/5/2022 86,65 86,49 -0,22% 85,04 87,43 85,95 86,35 86,49 3.685 1.038.503.192
30/5/2022 85,95 86,68 +1,08% 85,90 87,39 86,78 86,68 86,69 7.679 653.418.621
27/5/2022 84,25 85,75 +1,66% 84,22 85,86 85,40 85,70 85,75 7.770 640.772.366
26/5/2022 84,13 84,35 -0,05% 83,14 84,61 84,06 84,34 84,35 7.141 542.522.138
25/5/2022 84,00 84,39 +0,44% 83,41 84,79 84,23 84,39 84,40 6.015 684.778.488
24/5/2022 81,86 84,02 +1,17% 81,05 84,07 82,54 83,97 84,02 7.653 756.227.374
23/5/2022 82,00 83,05 +1,98% 81,98 83,62 83,05 83,04 83,07 9.604 774.394.659
20/5/2022 81,90 81,44 +2,06% 80,60 82,45 81,40 81,35 81,44 7.190 754.708.195
19/5/2022 77,76 79,80 +2,50% 77,46 80,38 79,48 79,80 79,88 7.339 733.320.820
18/5/2022 78,67 77,85 -2,39% 77,45 79,19 78,01 77,65 77,85 950 825.538.347
17/5/2022 81,30 79,76 -0,61% 78,89 81,90 80,23 79,75 79,76 1.596 870.187.617
16/5/2022 78,74 80,25 +3,03% 78,50 80,64 80,02 80,23 80,25 2.906 903.815.524
13/5/2022 78,40 77,89 0,00% 77,83 79,40 78,43 77,89 77,90 9.373 719.234.742
12/5/2022 77,12 77,89 -0,83% 75,90 77,93 77,10 77,89 77,90 8.922 770.586.044
11/5/2022 77,46 78,54 +3,78% 76,82 79,90 78,77 78,54 78,58 9.318 989.683.979
10/5/2022 76,40 75,68 -0,88% 74,91 76,92 75,71 75,66 75,68 3.095 990.729.876
9/5/2022 78,07 76,35 -4,38% 76,11 78,10 76,92 76,35 76,40 7.993 1.397.866.954
6/5/2022 79,30 79,85 -0,66% 78,29 80,90 79,60 79,85 79,97 2.218 1.068.681.607
5/5/2022 81,69 80,38 -1,70% 79,10 83,16 80,33 80,31 80,38 2.592 903.130.457
4/5/2022 82,00 81,77 -0,88% 79,89 82,18 80,80 81,70 81,77 2.712 937.993.861
3/5/2022 82,91 82,50 -0,52% 82,18 84,19 83,36 82,46 82,57 707 801.054.200
2/5/2022 82,95 82,93 -1,33% 80,64 83,87 81,94 82,93 82,94 407 1.061.284.207
29/4/2022 85,65 84,05 -0,28% 83,66 87,20 85,58 84,04 84,05 9.257 1.749.013.473
28/4/2022 85,12 84,29 +2,67% 80,95 85,52 83,52 84,27 84,29 1.700 1.319.581.689
27/4/2022 80,00 82,10 +5,07% 80,00 82,70 81,67 81,97 82,10 1.520 965.906.177
26/4/2022 79,15 78,14 -1,28% 77,88 79,50 78,68 78,13 78,14 2.065 1.032.176.044
25/4/2022 78,01 79,15 -1,69% 77,56 79,65 78,35 79,15 79,21 8.782 1.567.829.153
22/4/2022 83,76 80,51 -5,73% 80,13 83,90 81,63 80,50 80,51 9.387 1.674.265.403
20/4/2022 86,69 85,40 -2,52% 84,40 86,91 85,27 85,30 85,40 3.817 1.413.302.511
19/4/2022 89,04 87,61 -3,00% 86,84 89,19 87,83 87,61 87,69 3.118 1.685.935.953
18/4/2022 91,68 90,32 -1,83% 90,05 92,00 90,81 90,32 90,39 8.998 678.910.268
14/4/2022 93,10 92,00 -1,43% 91,39 93,99 92,23 91,97 92,00 7.724 646.754.894
13/4/2022 93,43 93,33 -0,18% 92,80 94,37 93,45 93,32 93,33 6.621 639.444.671
12/4/2022 94,72 93,50 -0,55% 93,24 95,59 94,56 93,50 93,51 6.106 647.218.298
11/4/2022 94,00 94,02 -1,72% 92,92 94,72 94,04 94,02 94,15 7.487 682.965.372
8/4/2022 96,69 95,67 -1,61% 94,66 97,37 95,53 95,50 95,67 8.387 698.577.394
7/4/2022 95,67 97,24 +0,61% 95,16 97,70 96,56 97,21 97,24 7.640 710.939.142
6/4/2022 95,13 96,65 +1,32% 95,12 96,73 96,26 96,54 96,65 6.031 1.084.843.840
5/4/2022 97,39 95,39 -2,26% 94,85 97,76 96,21 95,38 95,39 5.496 1.477.455.420
4/4/2022 96,77 97,60 +0,62% 96,56 98,24 97,77 97,60 97,70 9.499 863.356.223
1/4/2022 96,35 97,00 +1,57% 95,95 97,48 96,89 97,00 97,10 2.122 941.365.302
31/3/2022 96,00 95,50 -0,40% 95,37 96,88 96,03 95,50 95,55 7.905 806.582.955
30/3/2022 96,19 95,88 +1,37% 95,26 97,10 96,07 95,88 96,01 7.472 726.573.040
29/3/2022 95,50 94,58 -0,70% 93,40 95,63 94,26 94,57 94,58 1.003 1.044.358.132
28/3/2022 95,30 95,25 -0,03% 93,65 96,39 95,08 95,24 95,25 8.459 846.750.026
25/3/2022 97,60 95,28 -1,57% 94,31 98,26 95,70 95,20 95,28 1.541 993.992.804
24/3/2022 96,49 96,80 +0,24% 95,35 97,59 96,66 96,79 96,80 7.534 729.950.718
23/3/2022 97,40 96,57 -0,03% 96,30 98,92 97,48 96,55 96,57 1.918 979.859.239
22/3/2022 98,15 96,60 -2,20% 96,19 98,92 97,03 96,60 96,74 3.352 1.015.900.051
21/3/2022 97,50 98,77 +3,10% 97,00 99,40 98,41 98,77 98,80 1.209 1.138.647.511
18/3/2022 95,30 95,80 +1,78% 93,81 95,80 95,11 95,80 95,81 1.166 868.182.294
17/3/2022 93,10 94,12 +3,43% 92,54 94,88 93,79 94,12 94,13 1.642 1.078.532.689
16/3/2022 91,70 91,00 +2,25% 89,32 94,00 91,31 90,90 91,00 6.948 1.381.539.163
15/3/2022 89,15 89,00 -2,90% 87,30 90,90 88,70 89,00 89,28 8.407 1.527.661.183
14/3/2022 95,06 91,66 -4,64% 91,31 95,23 92,57 91,66 91,68 3.631 1.180.849.383
11/3/2022 97,30 96,12 -1,20% 96,12 98,42 97,64 96,12 96,65 8.738 880.425.957
10/3/2022 94,22 97,29 +3,31% 94,10 97,29 95,59 97,28 97,29 280 984.304.368
9/3/2022 95,10 94,17 -6,39% 92,55 95,25 93,81 94,05 94,17 9.637 1.686.143.872
8/3/2022 106,75 100,60 -4,19% 99,74 106,76 102,62 100,57 100,60 8.375 2.262.468.974
7/3/2022 103,53 105,00 +2,89% 103,53 105,87 104,92 104,67 105,00 8.436 1.995.599.042
4/3/2022 98,85 102,05 +2,46% 97,50 102,08 100,42 102,05 102,06 5.727 1.703.188.901
3/3/2022 100,63 99,60 +0,09% 99,51 101,20 100,39 99,60 99,70 4.382 2.184.651.505
2/3/2022 98,47 99,51 +7,83% 97,07 99,66 98,40 99,50 99,51 5.866 2.439.506.824
25/2/2022 86,95 92,28 +5,46% 85,20 92,30 89,51 92,02 92,28 2.863 2.316.773.100
24/2/2022 85,20 87,50 +0,86% 83,56 88,96 84,94 87,50 87,54 2.027 1.255.732.433
23/2/2022 88,63 86,75 -0,70% 85,54 88,70 86,68 86,68 86,75 8.771 735.631.684
22/2/2022 86,83 87,36 +1,85% 85,80 87,37 86,73 87,25 87,36 6.989 731.987.989
21/2/2022 86,58 85,77 +0,02% 85,71 87,98 87,19 85,76 85,77 8.741 709.492.791
18/2/2022 86,36 85,75 -0,06% 85,44 87,04 86,08 0,00 0,00 8.918 760.977.569
17/2/2022 88,90 85,80 -3,97% 85,38 88,97 86,58 85,80 85,85 8.233 1.430.951.266
16/2/2022 89,10 89,35 +0,55% 89,05 90,62 89,78 89,35 89,45 8.722 655.694.849
15/2/2022 89,35 88,86 -2,89% 87,70 89,95 88,88 88,86 88,95 3.367 1.192.454.981
14/2/2022 90,87 91,50 -0,76% 88,65 92,14 91,20 91,45 91,50 8.458 827.371.544
11/2/2022 93,20 92,20 -1,71% 91,61 93,75 92,45 92,20 92,25 1.375 1.167.270.839
10/2/2022 91,78 93,80 +2,54% 91,51 94,44 93,21 93,78 93,80 3.098 1.272.046.097
9/2/2022 90,02 91,48 +0,09% 88,65 91,78 90,80 91,48 91,49 9.414 838.170.459
8/2/2022 90,42 91,40 +1,38% 89,50 91,45 90,65 91,36 91,40 2.330 968.141.252
7/2/2022 88,01 90,16 +2,28% 88,01 90,20 89,40 90,16 90,19 8.183 1.482.529.992
4/2/2022 85,76 88,15 +2,98% 85,56 88,15 87,10 88,00 88,15 117 985.270.380
3/2/2022 86,23 85,60 -0,58% 85,32 86,80 85,98 85,60 85,81 7.636 712.008.255
2/2/2022 85,45 86,10 +1,03% 84,72 86,25 85,48 86,09 86,10 9.721 844.236.684
1/2/2022 81,30 85,22 +5,08% 81,30 85,30 83,70 85,21 85,22 5.021 1.074.940.669
31/1/2022 83,20 81,10 -3,16% 80,90 83,20 81,65 81,09 81,10 6.597 1.295.457.946
28/1/2022 85,61 83,75 -0,81% 82,82 86,34 84,37 83,73 83,75 9.663 922.106.611
27/1/2022 84,86 84,43 +0,24% 83,30 85,40 84,39 84,37 84,43 7.573 742.525.371
26/1/2022 85,11 84,23 +0,15% 83,83 86,50 85,22 84,23 84,46 9.523 851.104.852
25/1/2022 83,84 84,10 +0,27% 83,10 85,08 84,06 84,03 84,10 8.368 772.765.943
24/1/2022 83,98 83,87 -1,48% 80,69 83,98 83,02 83,81 83,87 430 952.301.825

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.