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.

VIVA3 - VIVARA S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 29,18 28,42 -3,00% 28,40 29,27 28,55 28,42 28,49 7.984 6.974.361.800
5/9/2025 29,15 29,30 +1,21% 28,83 29,50 29,09 29,15 29,30 7.298 6.751.681.800
4/9/2025 28,55 28,95 +1,51% 28,34 28,95 28,72 28,79 28,96 5.387 3.559.094.900
3/9/2025 28,64 28,52 -0,52% 28,47 29,08 28,71 28,50 28,65 8.631 5.739.763.800
2/9/2025 28,54 28,67 -0,93% 28,32 28,88 28,68 28,65 28,74 7.887 7.536.497.300
1/9/2025 29,21 28,94 -0,21% 28,80 29,30 28,99 28,86 28,97 7.442 4.395.265.000
29/8/2025 28,90 29,00 +0,35% 28,68 29,34 29,09 28,98 29,06 13.231 6.095.415.600
28/8/2025 28,61 28,90 +1,40% 28,46 29,09 28,77 28,85 28,91 13.783 7.831.334.400
27/8/2025 28,20 28,50 +1,79% 27,89 28,50 28,31 28,44 28,50 9.632 5.167.094.000
26/8/2025 27,61 28,00 +0,79% 27,59 28,15 27,93 28,00 28,11 7.549 7.996.921.500
25/8/2025 28,10 27,78 -1,10% 27,78 28,47 28,06 27,76 27,88 7.974 4.403.761.200
22/8/2025 27,47 28,09 +2,41% 27,38 28,21 27,96 28,04 28,10 13.200 7.472.542.300
21/8/2025 27,67 27,43 -1,08% 27,26 27,89 27,64 27,43 27,55 9.615 4.738.522.800
20/8/2025 27,05 27,73 +1,69% 26,86 27,79 27,51 27,66 27,73 9.910 4.571.219.500
19/8/2025 27,44 27,27 -1,94% 27,02 27,64 27,29 27,19 27,27 15.352 8.625.950.900
18/8/2025 27,22 27,81 +2,13% 27,08 28,12 27,73 27,74 27,83 12.294 6.476.106.100
15/8/2025 26,80 27,23 +1,60% 26,47 27,40 27,09 27,22 27,23 10.138 6.433.607.800
14/8/2025 26,60 26,80 -1,03% 26,40 26,94 26,74 26,80 26,89 15.719 7.424.841.400
13/8/2025 27,57 27,08 -1,78% 26,18 27,59 26,75 27,05 27,08 19.009 10.906.493.700
12/8/2025 27,41 27,57 +0,73% 27,30 27,76 27,51 27,40 27,58 10.662 5.739.676.500
11/8/2025 28,44 27,37 -3,63% 27,30 28,44 27,57 27,37 27,40 14.352 11.416.250.800
8/8/2025 28,95 28,40 +2,97% 27,37 28,95 28,08 28,31 28,40 21.382 16.623.514.700
7/8/2025 27,69 27,58 +0,99% 27,09 27,82 27,45 27,50 27,59 16.546 9.595.103.100
6/8/2025 27,18 27,31 +1,11% 26,68 27,67 27,29 27,25 27,31 15.494 8.550.051.300
5/8/2025 26,63 27,01 +1,43% 26,28 27,21 26,92 27,00 27,02 18.416 13.446.879.700
4/8/2025 26,09 26,63 +3,54% 25,90 26,71 26,32 26,63 26,66 10.845 6.272.465.600
1/8/2025 25,58 25,72 +1,18% 25,58 26,31 25,93 25,72 25,80 12.660 7.895.517.200
31/7/2025 24,99 25,42 +0,47% 24,58 25,72 25,36 25,40 25,42 23.109 12.536.343.600
30/7/2025 24,57 25,30 +2,93% 24,13 25,40 24,72 25,30 25,31 17.680 9.235.460.800
29/7/2025 24,19 24,58 +2,72% 24,05 24,83 24,53 24,57 24,60 22.920 11.473.977.800
28/7/2025 25,25 23,93 -5,23% 23,83 25,54 24,18 23,93 23,97 16.998 12.812.825.300
25/7/2025 24,93 25,25 +0,80% 24,93 25,32 25,14 25,16 25,25 9.123 4.600.436.100
24/7/2025 25,08 25,05 -1,34% 24,91 25,35 25,05 25,05 25,12 8.745 4.527.227.700
23/7/2025 24,70 25,39 +2,42% 24,42 25,57 25,26 25,35 25,39 8.922 4.653.642.500
22/7/2025 25,73 24,79 -3,54% 24,79 25,88 25,16 24,78 24,88 13.186 7.931.812.900
21/7/2025 25,58 25,70 +0,47% 25,29 26,00 25,70 25,70 25,71 19.006 12.224.895.000
18/7/2025 24,99 25,58 +1,35% 24,43 25,83 25,30 25,43 25,58 21.226 20.262.896.400
17/7/2025 25,31 25,24 -0,32% 24,97 25,42 25,15 25,24 25,25 10.240 4.473.445.700
16/7/2025 25,40 25,32 -0,78% 24,71 25,57 25,06 25,30 25,32 14.412 7.814.433.300
15/7/2025 25,70 25,52 +0,39% 25,19 26,08 25,50 25,52 25,55 9.585 4.275.752.800
14/7/2025 25,50 25,42 -0,35% 24,85 25,58 25,11 25,38 25,43 9.038 5.417.085.200
11/7/2025 25,80 25,51 -2,63% 25,25 25,96 25,48 25,41 25,52 12.282 7.008.956.900
10/7/2025 26,00 26,20 -0,19% 25,38 26,20 25,82 26,20 26,24 19.074 10.062.907.300
9/7/2025 26,42 26,25 -0,79% 25,82 26,49 26,15 26,25 26,29 8.617 6.100.920.900
8/7/2025 27,10 26,46 -1,60% 26,25 27,10 26,49 26,41 26,46 7.866 4.369.949.400
7/7/2025 27,33 26,89 -1,25% 26,87 27,33 26,99 26,87 26,92 7.652 3.611.677.200
4/7/2025 27,11 27,23 +0,33% 26,87 27,58 27,25 27,22 27,39 8.060 4.664.805.500
3/7/2025 26,59 27,14 +2,07% 26,32 27,17 26,83 27,08 27,15 10.390 8.109.034.500
2/7/2025 27,20 26,59 -1,74% 26,37 27,29 26,62 26,49 26,59 15.605 9.606.825.700
1/7/2025 26,91 27,06 +0,11% 26,68 27,25 26,99 27,05 27,23 8.666 5.147.323.300
30/6/2025 26,18 27,03 +3,25% 25,91 27,24 26,88 27,03 27,05 10.856 7.617.996.000
27/6/2025 25,86 26,18 +1,00% 25,64 26,35 26,08 26,18 26,21 11.738 7.045.247.600
26/6/2025 25,26 25,92 +4,26% 24,91 26,05 25,77 25,90 25,92 14.500 10.857.624.500
25/6/2025 25,25 24,86 -1,82% 24,66 25,26 24,88 24,78 24,88 6.467 3.256.022.300
24/6/2025 25,50 25,32 +0,92% 25,08 25,65 25,38 25,20 25,35 8.260 4.088.999.300
23/6/2025 25,45 25,09 -1,49% 24,77 25,46 25,05 25,08 25,12 11.273 5.724.526.800
20/6/2025 25,36 25,47 -0,59% 25,08 25,55 25,34 25,42 25,48 6.737 7.081.755.800
18/6/2025 25,16 25,62 +1,99% 24,98 25,90 25,58 25,62 25,71 19.128 10.795.069.200
17/6/2025 25,30 25,12 +0,12% 24,60 25,30 24,95 24,99 25,16 8.307 3.659.442.100
16/6/2025 24,34 25,09 +3,00% 24,34 25,35 25,12 25,07 25,17 10.424 6.598.123.800
13/6/2025 24,33 24,36 -1,18% 23,84 24,44 24,25 24,27 24,36 10.303 4.428.943.000
12/6/2025 24,57 24,65 +0,33% 24,15 24,68 24,49 24,65 24,66 7.311 5.244.360.000
11/6/2025 24,85 24,57 -1,56% 24,30 25,13 24,64 24,44 24,57 11.223 6.477.570.600
10/6/2025 24,71 24,96 +1,88% 24,60 25,36 25,12 24,94 25,08 13.769 7.268.412.700
9/6/2025 24,50 24,50 -0,49% 24,03 24,84 24,39 24,50 24,51 9.455 5.008.840.800
6/6/2025 25,21 24,62 -2,42% 24,15 25,38 24,48 24,38 24,64 19.131 13.264.557.900
5/6/2025 26,34 25,23 -3,74% 24,92 26,34 25,42 25,20 25,26 20.527 14.802.633.800
4/6/2025 27,00 26,21 -2,49% 26,15 27,18 26,40 26,15 26,24 10.795 6.893.186.600
3/6/2025 26,14 26,88 +2,99% 26,03 27,00 26,71 26,82 26,88 13.438 8.032.985.600
2/6/2025 26,51 26,10 +0,42% 25,43 26,80 26,00 26,06 26,13 13.047 11.632.562.200
30/5/2025 25,93 25,99 +1,05% 25,15 26,07 25,76 25,98 26,00 12.035 6.989.828.500
29/5/2025 25,26 25,72 +0,94% 25,26 25,89 25,67 25,70 25,75 8.083 6.311.440.500
28/5/2025 26,29 25,48 -2,75% 25,31 26,34 25,64 25,48 25,50 11.516 8.726.121.300
27/5/2025 26,00 26,20 +2,42% 25,82 26,51 26,29 26,18 26,20 14.643 12.450.613.800
26/5/2025 24,61 25,58 +3,94% 24,48 25,90 25,46 25,56 25,68 18.427 13.743.327.100
23/5/2025 23,79 24,61 +2,07% 23,32 24,69 24,23 24,54 24,61 14.310 7.651.304.900
22/5/2025 24,38 24,11 +0,08% 24,11 25,22 24,77 24,10 24,19 19.270 14.433.603.700
21/5/2025 24,82 24,09 -3,18% 23,80 24,97 24,13 24,04 24,10 14.676 9.821.715.400
20/5/2025 24,40 24,88 +2,34% 23,99 24,99 24,53 24,79 24,90 12.148 7.642.059.000
19/5/2025 23,85 24,31 +1,63% 23,57 24,48 24,21 24,31 24,33 14.481 7.750.067.800
16/5/2025 24,14 23,92 -0,91% 23,86 24,26 24,03 23,91 24,00 11.110 7.475.012.200
15/5/2025 23,10 24,14 +4,68% 23,03 24,44 24,10 24,14 24,19 22.661 20.930.827.500
14/5/2025 22,15 23,06 +4,16% 22,08 23,09 22,80 23,06 23,09 18.491 10.703.914.700
13/5/2025 21,61 22,14 +3,07% 21,58 22,59 22,18 22,13 22,17 15.990 9.060.542.400
12/5/2025 21,24 21,48 +1,80% 20,94 21,78 21,50 21,47 21,58 14.195 8.033.875.500
9/5/2025 21,91 21,10 -3,65% 20,74 22,08 21,11 21,10 21,12 14.341 10.305.857.800
8/5/2025 21,51 21,90 +0,23% 20,56 22,32 21,48 21,90 21,93 29.242 25.770.300.000
7/5/2025 22,20 21,85 -0,91% 21,39 22,30 21,70 21,75 21,86 10.606 5.904.786.100
6/5/2025 22,51 22,05 -2,00% 21,93 22,91 22,16 22,05 22,06 11.278 7.007.271.800
5/5/2025 22,20 22,50 +1,76% 22,04 22,63 22,38 22,50 22,53 9.983 5.497.375.700
2/5/2025 22,17 22,11 +2,65% 21,84 22,33 22,11 22,09 22,15 12.700 6.356.022.000
29/4/2025 21,53 21,54 +0,47% 21,53 22,22 21,84 21,54 21,83 16.396 10.124.953.800
28/4/2025 21,32 21,44 +1,42% 21,22 22,04 21,55 21,43 21,45 19.774 10.228.097.600
25/4/2025 20,60 21,14 +3,12% 20,40 21,27 21,04 21,14 21,26 16.415 8.564.525.700
24/4/2025 19,88 20,50 +3,38% 19,82 20,59 20,34 20,49 20,51 11.583 5.906.225.700
23/4/2025 19,83 19,83 -1,20% 19,65 20,11 19,85 19,80 19,84 9.522 4.837.195.600
22/4/2025 19,61 20,07 +0,75% 19,44 20,16 19,90 20,02 20,10 7.706 4.807.625.400
17/4/2025 19,37 19,92 +2,84% 19,13 19,92 19,60 19,78 19,93 8.174 4.520.072.600
16/4/2025 20,09 19,37 -3,39% 19,18 20,09 19,51 19,37 19,38 13.547 7.330.489.400
15/4/2025 20,06 20,05 -0,74% 19,82 20,11 19,93 20,03 20,06 7.658 3.659.596.000
14/4/2025 20,25 20,20 +1,51% 19,84 20,25 20,03 20,07 20,21 9.476 6.628.416.500
11/4/2025 20,03 19,90 +0,20% 19,42 20,11 19,79 19,85 19,95 10.830 6.290.636.600
10/4/2025 19,90 19,86 -0,70% 19,54 20,22 19,85 19,82 19,86 9.913 5.372.492.700
9/4/2025 19,01 20,00 +3,57% 18,92 20,32 19,78 19,94 20,00 15.898 7.473.534.000
8/4/2025 19,47 19,31 +0,10% 19,09 19,89 19,38 19,25 19,32 9.556 4.235.565.200
7/4/2025 19,28 19,29 -2,72% 19,02 19,92 19,36 19,28 19,29 11.684 5.460.799.000
4/4/2025 20,14 19,83 -3,74% 19,54 20,14 19,77 19,70 19,84 17.877 8.839.348.900
3/4/2025 19,96 20,60 +3,00% 19,90 20,82 20,51 20,59 20,64 15.066 9.483.339.400
2/4/2025 19,77 20,00 +1,47% 19,76 20,23 19,98 20,00 20,07 15.818 12.440.525.500
1/4/2025 19,87 19,71 -0,90% 19,66 20,23 19,87 19,71 19,75 17.093 8.067.606.100
31/3/2025 19,99 19,89 -1,00% 19,37 20,02 19,72 19,84 19,90 24.231 10.941.588.400
28/3/2025 20,18 20,09 -0,45% 19,73 20,32 20,03 20,08 20,10 10.679 5.796.772.300
27/3/2025 19,80 20,18 +2,75% 19,61 20,53 20,21 20,17 20,20 20.135 12.264.534.800
26/3/2025 19,16 19,64 +2,51% 19,16 20,06 19,78 19,64 19,72 19.648 11.842.136.800
25/3/2025 18,90 19,16 +1,64% 18,86 19,83 19,40 19,16 19,17 18.312 11.842.889.400
24/3/2025 19,15 18,85 -1,21% 18,62 19,35 18,91 18,77 18,88 16.128 8.503.391.100
21/3/2025 19,02 19,08 +0,69% 18,86 19,53 19,17 19,07 19,15 14.655 10.028.573.100
20/3/2025 19,07 18,95 -1,20% 18,75 19,22 18,99 18,94 19,05 18.342 11.104.618.600
19/3/2025 18,90 19,18 +7,57% 18,15 19,56 18,91 19,17 19,30 47.749 40.241.208.600
18/3/2025 17,46 17,83 +2,06% 17,43 18,02 17,73 17,80 17,85 16.579 9.915.044.900
17/3/2025 18,10 17,47 -2,13% 17,06 18,13 17,32 17,45 17,47 18.471 14.187.308.600
14/3/2025 17,62 17,85 +0,11% 17,46 18,02 17,75 17,85 17,86 17.612 9.610.288.500
13/3/2025 18,21 17,83 -1,11% 17,52 18,21 17,75 17,80 17,84 10.627 4.904.909.600
12/3/2025 18,33 18,03 -1,37% 17,67 18,60 18,11 17,97 18,04 14.096 12.318.277.100
11/3/2025 17,71 18,28 +3,16% 17,60 18,30 17,96 18,20 18,28 13.303 6.790.688.400
10/3/2025 17,57 17,72 -0,39% 17,47 18,13 17,85 17,72 17,74 11.556 5.118.481.900
7/3/2025 16,76 17,79 +5,64% 16,57 17,89 17,57 17,79 17,80 13.203 6.861.259.400
6/3/2025 16,83 16,84 +1,14% 16,54 16,91 16,77 16,75 16,84 16.467 8.351.909.100
5/3/2025 16,96 16,65 -2,40% 16,30 17,23 16,58 16,54 16,65 16.045 12.905.393.600
28/2/2025 17,72 17,06 -3,72% 17,06 17,93 17,29 17,06 17,10 11.070 6.121.696.600
27/2/2025 17,65 17,72 +0,40% 17,17 17,93 17,63 17,69 17,72 15.543 13.866.270.500
26/2/2025 18,21 17,65 -2,54% 17,54 18,33 17,75 17,64 17,66 16.899 8.745.102.500
25/2/2025 18,51 18,11 -1,09% 18,07 18,51 18,20 18,10 18,14 7.648 4.104.702.200
24/2/2025 19,17 18,31 -4,44% 18,18 19,29 18,65 18,31 18,40 11.685 5.823.678.300
21/2/2025 19,31 19,16 -0,36% 18,75 19,31 18,97 19,10 19,16 7.318 4.641.495.400
20/2/2025 19,11 19,23 +1,91% 18,82 19,50 19,20 19,22 19,24 14.091 6.057.943.700
19/2/2025 19,00 18,87 -2,02% 18,80 19,15 18,95 18,84 18,88 12.304 6.030.567.600
18/2/2025 19,66 19,26 -1,58% 19,14 19,66 19,35 19,25 19,30 8.772 5.354.529.100
17/2/2025 19,20 19,57 +3,05% 19,02 19,80 19,40 19,57 19,68 18.026 11.079.743.100
14/2/2025 18,76 18,99 +2,87% 18,43 19,03 18,65 18,97 18,99 22.598 19.996.495.700
13/2/2025 18,79 18,46 -1,60% 18,16 18,81 18,36 18,39 18,47 19.340 16.468.795.600
12/2/2025 19,70 18,76 -5,54% 18,61 19,70 18,87 18,76 18,77 24.727 17.375.566.100
11/2/2025 19,69 19,86 -2,17% 19,42 20,20 19,71 19,73 19,86 24.195 16.270.511.300
10/2/2025 20,20 20,30 +1,55% 20,00 20,54 20,27 20,30 20,36 9.765 5.329.920.700
7/2/2025 20,54 19,99 -3,89% 19,79 20,62 20,06 19,89 20,00 19.851 11.574.601.200
6/2/2025 20,72 20,80 +0,24% 20,63 20,92 20,79 20,75 20,85 15.630 19.525.083.700
5/2/2025 21,28 20,75 -2,81% 20,46 21,28 20,77 20,69 20,75 8.637 4.263.250.800
4/2/2025 21,56 21,35 -1,02% 21,02 21,56 21,30 21,28 21,42 12.171 5.592.152.500
3/2/2025 21,43 21,57 +0,65% 21,15 21,85 21,58 21,50 21,59 13.419 5.486.135.600
31/1/2025 22,00 21,43 -2,64% 21,31 22,17 21,64 21,42 21,44 11.506 5.605.553.300
30/1/2025 20,80 22,01 +6,23% 20,77 22,35 21,74 21,98 22,01 20.292 11.660.409.500
29/1/2025 20,56 20,72 +1,02% 20,21 20,78 20,53 20,72 20,73 13.378 9.973.558.700
28/1/2025 21,14 20,51 -3,25% 20,50 21,15 20,71 20,51 20,59 5.752 3.377.016.400
27/1/2025 20,23 21,20 +4,74% 20,09 21,20 20,92 21,15 21,21 15.915 7.132.941.200
24/1/2025 20,22 20,24 +1,05% 19,85 20,40 20,23 20,19 20,30 9.350 4.727.131.400
23/1/2025 20,40 20,03 -1,04% 19,75 20,40 19,98 19,99 20,04 11.751 5.366.423.600
22/1/2025 19,87 20,24 +2,90% 19,57 20,36 20,11 20,24 20,25 14.112 6.017.547.300
21/1/2025 19,33 19,67 +1,13% 19,33 19,76 19,61 19,66 19,76 6.833 3.191.144.200
20/1/2025 19,02 19,45 +1,30% 18,95 19,61 19,39 19,45 19,50 5.853 2.540.796.600
17/1/2025 19,11 19,20 +0,68% 18,93 19,30 19,17 19,20 19,26 8.448 3.878.809.700
16/1/2025 19,69 19,07 -3,25% 18,97 19,75 19,12 19,06 19,09 12.271 5.248.780.100
15/1/2025 18,84 19,71 +5,97% 18,74 19,71 19,31 19,66 19,71 17.322 7.198.040.400
14/1/2025 18,38 18,60 +1,20% 18,25 18,68 18,53 18,53 18,60 8.464 4.581.107.800
13/1/2025 18,50 18,38 -0,65% 18,20 18,74 18,49 18,34 18,38 10.240 3.792.362.900
10/1/2025 19,15 18,50 -2,48% 18,00 19,15 18,27 18,50 18,52 15.494 8.285.571.700
9/1/2025 18,95 18,97 +0,32% 18,66 19,06 18,91 18,96 19,04 6.707 2.816.227.300
8/1/2025 18,83 18,91 -0,26% 18,49 18,91 18,69 18,80 18,93 14.301 7.115.731.900
7/1/2025 19,14 18,96 +0,74% 18,52 19,14 18,82 18,95 19,01 17.994 7.020.382.000
6/1/2025 18,27 18,82 +3,98% 18,22 18,95 18,59 18,82 18,85 20.403 8.830.214.200
3/1/2025 18,50 18,10 -2,43% 18,07 18,73 18,24 18,08 18,10 12.115 5.472.037.400
2/1/2025 19,11 18,55 -3,64% 18,48 19,17 18,66 18,55 18,58 9.905 5.232.533.800
30/12/2024 19,28 19,25 -0,10% 18,90 19,43 19,14 19,25 19,27 6.369 3.386.209.500
27/12/2024 19,40 19,27 +0,21% 19,17 19,79 19,41 19,21 19,28 11.476 4.521.688.200
26/12/2024 19,98 19,23 -3,66% 19,17 20,08 19,53 19,21 19,23 19.208 10.269.461.100
23/12/2024 21,09 19,96 -6,25% 19,96 21,20 20,28 19,96 20,12 16.635 7.955.766.000
20/12/2024 21,26 21,29 +0,24% 20,72 21,69 21,26 21,27 21,31 13.118 7.277.176.400
19/12/2024 20,72 21,24 +2,66% 20,59 21,36 21,06 21,11 21,26 12.876 6.891.814.200
18/12/2024 21,36 20,69 -2,86% 20,47 21,59 21,05 20,68 20,70 15.213 12.189.653.900
17/12/2024 21,10 21,30 +1,38% 20,96 21,57 21,26 21,30 21,33 11.586 8.525.315.900
16/12/2024 21,32 21,01 -1,87% 20,99 21,61 21,28 21,01 21,10 11.545 5.639.774.400
13/12/2024 22,01 21,41 -2,10% 21,39 22,06 21,58 21,40 21,50 9.763 4.691.576.500
12/12/2024 22,90 21,87 -4,75% 21,76 22,90 22,02 21,86 21,88 12.765 6.836.005.500
11/12/2024 22,77 22,96 +1,15% 22,40 23,54 22,94 22,94 22,98 11.461 5.973.492.000
10/12/2024 22,50 22,70 +1,79% 22,37 22,98 22,63 22,70 22,71 9.852 6.053.611.100
9/12/2024 22,75 22,30 -1,85% 22,16 23,02 22,41 22,29 22,30 11.026 5.515.142.300
6/12/2024 23,22 22,72 -2,41% 22,46 23,54 22,74 22,70 22,74 12.103 5.597.383.900
5/12/2024 22,86 23,28 +2,28% 22,75 23,81 23,46 23,26 23,46 12.751 7.218.974.300
4/12/2024 22,65 22,76 +0,31% 22,59 23,08 22,83 22,73 22,76 14.006 5.271.082.000
3/12/2024 22,44 22,69 +0,84% 22,08 22,84 22,45 22,62 22,71 12.053 6.450.059.700
2/12/2024 22,46 22,50 -1,88% 22,10 22,90 22,54 22,49 22,51 18.278 10.436.648.000
29/11/2024 22,14 22,93 +3,29% 21,76 23,03 22,44 22,87 22,98 21.273 15.522.199.600
28/11/2024 23,33 22,20 -6,01% 21,86 23,38 22,33 22,20 22,25 28.386 15.226.086.200
27/11/2024 24,95 23,62 -4,83% 23,53 24,95 23,94 23,60 23,62 15.764 7.532.057.900
26/11/2024 24,42 24,82 +2,56% 24,05 25,00 24,73 24,75 24,85 13.788 6.285.285.100
25/11/2024 23,90 24,20 +1,81% 23,88 24,54 24,17 24,10 24,22 13.023 8.288.592.100
22/11/2024 23,21 23,77 +2,46% 23,20 23,77 23,55 23,74 23,78 11.546 6.767.722.000
21/11/2024 23,70 23,20 -3,09% 23,20 23,99 23,38 23,20 23,22 11.314 5.986.475.400
19/11/2024 23,95 23,94 -0,04% 23,72 24,37 24,07 23,88 23,94 15.487 9.474.941.400
18/11/2024 23,90 23,95 -0,21% 23,60 24,18 23,84 23,89 23,96 11.357 5.665.675.600
14/11/2024 24,19 24,00 -1,28% 23,91 24,45 24,05 24,00 24,07 11.543 7.686.653.700
13/11/2024 23,98 24,31 -1,78% 23,69 24,71 24,12 24,20 24,31 30.600 31.713.670.200
12/11/2024 25,95 24,75 -1,67% 24,50 25,95 24,79 24,75 24,80 11.509 7.742.779.300
11/11/2024 25,62 25,17 -1,60% 25,08 25,90 25,39 25,17 25,19 11.194 7.905.170.200
8/11/2024 24,50 25,58 +2,53% 24,16 25,92 25,19 25,57 25,59 39.649 18.098.078.600
7/11/2024 25,92 24,95 -3,74% 24,87 26,51 25,57 24,95 24,98 16.354 11.934.544.300
6/11/2024 25,34 25,92 -0,84% 25,07 26,00 25,62 25,87 25,92 17.516 9.105.407.100
5/11/2024 26,13 26,14 +0,27% 25,40 26,28 25,96 26,05 26,14 10.152 5.514.632.700
4/11/2024 25,19 26,07 +5,38% 25,04 26,07 25,81 26,06 26,07 13.333 8.180.934.600
1/11/2024 25,80 24,74 -3,25% 24,67 25,80 25,04 24,74 24,75 11.513 7.404.684.700
31/10/2024 25,58 25,57 -0,31% 25,27 25,86 25,52 25,43 25,57 8.594 5.596.077.000
30/10/2024 25,11 25,65 +2,56% 24,95 25,78 25,58 25,62 25,75 11.762 8.038.827.000
29/10/2024 25,22 25,01 -0,83% 24,62 25,40 24,96 25,01 25,04 7.307 5.244.836.700
28/10/2024 24,98 25,22 +2,06% 24,98 25,34 25,17 25,20 25,29 7.979 4.207.894.700
25/10/2024 25,67 24,71 -3,10% 24,64 25,83 24,88 24,66 24,73 7.890 6.589.992.900
24/10/2024 24,68 25,50 +2,49% 24,50 25,53 25,18 25,48 25,51 11.617 6.401.120.700
23/10/2024 25,39 24,88 -2,55% 24,79 25,41 24,95 24,88 24,89 15.998 8.894.989.000
22/10/2024 25,66 25,53 -1,28% 25,19 25,91 25,45 25,50 25,55 14.394 9.875.584.000
21/10/2024 26,40 25,86 -1,15% 25,71 26,62 25,93 25,83 25,88 12.594 7.956.803.900
18/10/2024 27,24 26,16 -3,15% 26,02 27,24 26,34 26,10 26,16 8.738 6.246.660.300
17/10/2024 26,36 27,01 +0,52% 26,13 27,01 26,71 26,91 27,01 8.108 4.376.418.700
16/10/2024 26,98 26,87 +0,45% 26,70 27,19 26,95 26,77 26,88 12.919 5.652.035.800
15/10/2024 26,80 26,75 -0,19% 26,57 27,29 26,89 26,75 26,82 10.882 5.379.872.400
14/10/2024 26,95 26,80 -0,45% 26,33 27,07 26,77 26,80 26,85 11.133 6.156.269.600
11/10/2024 26,94 26,92 -0,04% 26,53 27,03 26,73 26,72 26,92 11.485 7.834.145.300
10/10/2024 27,19 26,93 -0,63% 26,75 27,39 26,96 26,86 26,96 9.470 7.183.668.100
9/10/2024 27,87 27,10 -3,52% 26,84 27,90 27,18 27,10 27,12 14.772 13.894.420.400
8/10/2024 27,51 28,09 +1,41% 27,42 28,19 27,95 28,06 28,09 7.007 4.675.868.700
7/10/2024 27,81 27,70 0,00% 27,37 28,09 27,70 27,70 27,76 9.007 4.122.694.200
4/10/2024 27,29 27,70 +1,28% 27,14 27,75 27,58 27,70 27,71 7.243 3.993.787.700
3/10/2024 28,09 27,35 -3,29% 26,82 28,10 27,21 27,35 27,42 12.268 7.921.548.700
2/10/2024 27,62 28,28 +2,54% 27,62 28,57 28,36 28,28 28,40 15.114 8.400.446.300
1/10/2024 27,09 27,58 +2,41% 27,09 27,94 27,67 27,58 27,60 17.911 9.910.821.300
30/9/2024 27,18 26,93 +1,09% 26,63 27,18 26,83 26,80 26,94 10.845 5.148.382.800
26/9/2024 27,73 26,64 -3,13% 26,37 27,89 26,94 26,62 26,79 14.074 15.174.876.100
25/9/2024 27,47 27,50 -0,11% 26,76 27,78 27,34 27,48 27,53 16.680 14.222.189.600
24/9/2024 27,44 27,53 +0,95% 27,13 27,82 27,51 27,53 27,60 10.735 6.781.421.600
23/9/2024 27,71 27,27 -2,61% 26,85 27,72 27,27 27,25 27,29 12.680 6.471.712.800
20/9/2024 28,64 28,00 -2,34% 27,61 28,85 27,95 28,00 28,04 13.923 8.581.987.100
19/9/2024 29,03 28,67 -0,07% 28,54 29,10 28,82 28,66 28,75 13.454 7.723.526.500
18/9/2024 28,39 28,69 +0,88% 28,31 29,27 28,84 28,67 28,70 16.523 10.954.537.900
17/9/2024 28,71 28,44 -0,94% 28,05 28,73 28,37 28,36 28,45 15.243 7.620.710.100
16/9/2024 28,70 28,71 +0,49% 28,34 28,88 28,66 28,71 28,72 10.778 6.446.132.700
13/9/2024 28,05 28,57 +2,18% 27,90 28,86 28,59 28,48 28,57 9.608 6.086.153.800
12/9/2024 28,01 27,96 -0,92% 27,69 28,15 27,87 27,78 27,96 9.622 6.898.333.800
11/9/2024 28,24 28,22 -0,42% 27,74 28,44 28,11 28,20 28,24 7.193 4.642.247.800
10/9/2024 27,51 28,34 +3,09% 27,18 28,57 28,12 28,33 28,39 15.969 12.215.222.100
9/9/2024 27,90 27,49 -1,72% 27,32 27,91 27,57 27,45 27,50 8.023 3.938.346.100
6/9/2024 27,84 27,97 +0,47% 27,75 28,89 28,34 27,96 27,97 23.182 16.799.444.600
5/9/2024 27,45 27,84 +1,16% 27,21 27,84 27,64 27,70 27,84 11.112 11.016.761.700
4/9/2024 26,73 27,52 +3,97% 26,47 27,54 27,26 27,50 27,52 13.632 10.792.665.900
3/9/2024 26,52 26,47 -0,41% 26,28 26,74 26,53 26,47 26,48 10.041 5.557.907.500
2/9/2024 26,01 26,58 +0,61% 26,01 26,76 26,44 26,52 26,58 10.829 6.729.735.200
30/8/2024 25,95 26,42 +1,26% 25,75 26,67 26,28 26,41 26,44 19.298 15.033.173.000
29/8/2024 26,84 26,09 -2,47% 25,82 26,88 26,11 26,08 26,14 13.558 7.832.997.400
28/8/2024 26,73 26,75 -0,56% 26,57 27,27 26,87 26,75 26,89 13.412 9.461.566.800
27/8/2024 27,66 26,90 +0,07% 26,59 27,82 26,96 26,90 26,95 14.463 13.187.930.800
26/8/2024 27,33 26,88 -0,52% 26,65 27,65 26,92 26,87 26,94 10.038 7.897.261.200
23/8/2024 26,89 27,02 +1,20% 26,65 27,45 27,18 27,02 27,18 11.297 6.604.650.900
22/8/2024 26,91 26,70 -0,04% 26,32 26,99 26,66 26,65 26,70 11.902 7.426.336.400
21/8/2024 26,75 26,71 -0,15% 26,55 27,26 26,87 26,70 26,73 14.947 8.801.688.700
20/8/2024 26,60 26,75 +0,94% 26,21 26,88 26,58 26,69 26,77 11.715 5.788.848.000
19/8/2024 26,31 26,50 +0,76% 25,88 26,59 26,30 26,37 26,52 12.415 7.426.092.600
16/8/2024 27,01 26,30 -2,59% 26,07 27,26 26,59 26,19 26,30 6.536 12.733.188.300
15/8/2024 27,21 27,00 -0,37% 26,85 27,45 27,06 27,00 27,03 2.286 6.368.363.300
14/8/2024 26,79 27,10 +0,89% 26,54 27,50 27,07 27,10 27,13 9.792 14.188.794.700
13/8/2024 26,24 26,86 +2,60% 26,07 27,18 26,86 26,81 26,87 6.572 13.572.971.500
12/8/2024 26,54 26,18 -1,10% 26,15 26,80 26,31 26,17 26,21 4.035 7.792.544.800
9/8/2024 25,35 26,47 +7,38% 25,35 26,73 26,30 26,46 26,47 5.334 26.673.391.200
8/8/2024 24,60 24,65 +0,41% 24,25 24,90 24,48 24,64 24,67 3.937 8.873.803.100
7/8/2024 24,27 24,55 +2,94% 24,04 24,65 24,38 24,50 24,56 1.682 6.762.809.400
6/8/2024 24,15 23,85 -1,24% 23,74 24,52 24,02 23,83 23,98 1.446 6.397.669.400
5/8/2024 23,70 24,15 -0,86% 23,32 24,32 23,95 24,11 24,16 9.078 11.380.911.600
2/8/2024 23,70 24,36 +1,97% 23,65 24,45 24,01 24,20 24,36 3.029 8.928.834.100
1/8/2024 24,30 23,89 -0,67% 23,86 24,72 24,22 23,86 23,97 5.268 12.416.116.500
31/7/2024 23,26 24,05 +4,07% 23,06 24,05 23,82 23,93 24,05 1.264 9.435.805.100
30/7/2024 22,86 23,11 0,00% 22,84 23,42 23,12 23,10 23,12 4.043 9.432.666.900
29/7/2024 23,10 23,11 -0,22% 22,67 23,28 22,99 23,11 23,19 7.043 4.682.094.700
26/7/2024 22,67 23,16 +2,48% 22,51 23,47 23,02 23,16 23,18 9.203 9.388.862.500
25/7/2024 22,47 22,60 +0,22% 22,32 22,80 22,48 22,53 22,60 9.270 5.242.178.100
24/7/2024 22,62 22,55 -1,18% 22,35 23,39 22,66 22,55 22,56 9.336 6.152.237.200
23/7/2024 22,93 22,82 -0,48% 22,58 23,01 22,82 22,81 22,84 39 4.624.861.200
22/7/2024 22,78 22,93 +1,73% 22,56 23,26 22,98 22,89 22,94 6.966 4.395.118.000
19/7/2024 22,85 22,54 -1,36% 22,47 23,10 22,71 22,50 22,55 7.443 3.571.105.700
18/7/2024 23,73 22,85 -2,68% 22,75 23,73 23,03 22,85 22,90 2.574 8.862.898.200
17/7/2024 23,41 23,48 -0,72% 23,36 23,85 23,57 23,47 23,51 7.908 4.255.487.600
16/7/2024 23,57 23,65 +0,34% 23,50 24,18 23,86 23,65 23,66 2.521 10.146.528.800
15/7/2024 23,28 23,57 +1,86% 22,97 23,75 23,49 23,55 23,62 4.450 8.734.527.600
12/7/2024 22,98 23,14 +1,05% 22,60 23,21 22,99 23,13 23,18 8.224 6.520.961.200
11/7/2024 22,71 22,90 +2,46% 22,69 23,08 22,89 22,90 22,91 2.919 7.237.073.200
10/7/2024 22,78 22,35 -1,76% 21,93 23,11 22,39 22,35 22,44 1.656 7.587.546.700
9/7/2024 22,42 22,75 +2,06% 22,09 22,75 22,47 22,64 22,75 5.432 3.843.114.700
8/7/2024 22,78 22,29 -2,15% 22,17 22,89 22,30 22,27 22,31 5.773 3.700.759.700
5/7/2024 22,36 22,78 +1,61% 21,85 22,88 22,45 22,73 22,81 3.634 8.192.554.400
4/7/2024 22,06 22,42 +3,65% 21,85 22,49 22,27 22,37 22,43 2.449 7.068.729.200
3/7/2024 21,10 21,63 +3,99% 21,10 21,79 21,55 21,61 21,64 8.611 5.809.940.200
2/7/2024 21,20 20,80 -1,00% 20,76 21,39 20,97 20,77 20,80 7.403 7.730.538.900
1/7/2024 20,79 21,01 +0,33% 20,70 21,19 21,04 21,01 21,11 9.320 5.773.519.700
28/6/2024 21,07 20,94 -1,23% 20,70 21,22 20,97 20,90 20,94 174 4.661.648.400
27/6/2024 20,47 21,20 +3,57% 20,46 21,46 20,96 21,20 21,26 320 7.898.002.900
26/6/2024 20,70 20,47 -2,29% 20,02 20,71 20,39 20,46 20,57 9.892 5.502.888.900
25/6/2024 21,31 20,95 -1,41% 20,93 21,51 21,27 20,95 21,00 3.246 9.094.108.400
24/6/2024 20,43 21,25 +3,91% 20,43 21,28 20,94 21,21 21,25 3.389 11.247.453.900
21/6/2024 20,07 20,45 +1,89% 20,00 20,80 20,50 20,44 20,53 413 6.327.941.800
20/6/2024 20,55 20,07 -1,04% 20,07 20,93 20,42 20,06 20,18 8.934 5.472.819.500
19/6/2024 19,83 20,28 +2,27% 19,68 20,29 19,98 20,28 20,30 5.536 2.600.464.800
18/6/2024 19,96 19,83 -0,60% 19,71 20,07 19,87 19,83 19,97 9.370 5.515.567.300
17/6/2024 20,28 19,95 -1,97% 19,90 20,37 20,04 19,95 20,00 7.366 6.357.083.800
14/6/2024 19,99 20,35 +1,85% 19,81 20,45 20,22 20,24 20,36 7.560 6.284.694.000
13/6/2024 20,22 19,98 -1,67% 19,75 20,28 19,95 19,98 19,99 5.367 9.937.813.400
12/6/2024 21,30 20,32 -3,56% 20,23 21,58 20,53 20,25 20,32 1.997 8.148.805.800
11/6/2024 21,01 21,07 +0,57% 20,96 21,40 21,12 21,07 21,13 5.790 4.566.831.400
10/6/2024 21,73 20,95 -3,59% 20,74 21,81 21,11 20,95 21,00 6.173 4.250.795.600
7/6/2024 21,55 21,73 -0,59% 21,40 22,13 21,69 21,64 21,72 2.104 7.674.654.500
6/6/2024 21,49 21,86 +1,67% 21,42 22,05 21,82 21,80 21,87 9.731 6.233.351.400
5/6/2024 21,12 21,50 -0,56% 20,92 21,65 21,25 21,47 21,50 3.342 11.309.873.000
4/6/2024 21,77 21,62 -0,60% 21,45 21,84 21,58 21,61 21,62 5.936 4.556.210.400
3/6/2024 21,84 21,75 -0,23% 21,53 22,07 21,85 21,75 21,79 7.935 4.759.531.800
31/5/2024 22,40 21,80 -3,11% 21,68 22,60 21,89 21,80 21,86 8.978 6.494.523.500
29/5/2024 22,47 22,50 +0,09% 22,15 22,61 22,43 22,49 22,50 6.646 3.975.529.200
28/5/2024 22,70 22,48 -0,04% 22,29 22,85 22,50 22,36 22,49 5.919 3.868.139.500
27/5/2024 22,31 22,49 +1,26% 22,11 22,53 22,32 22,43 22,50 2.944 3.394.869.000
24/5/2024 22,14 22,21 +0,27% 22,05 22,55 22,36 22,21 22,28 5.374 3.806.884.700
23/5/2024 22,39 22,15 -1,34% 21,93 22,51 22,13 22,15 22,16 9.441 5.621.176.400
22/5/2024 23,39 22,45 -4,39% 22,45 23,73 22,85 22,44 22,46 8.061 6.412.599.100
21/5/2024 23,44 23,48 +0,13% 23,33 23,80 23,59 23,47 23,55 6.621 4.397.040.300
20/5/2024 23,12 23,45 +1,69% 22,75 23,78 23,52 23,45 23,49 8.356 7.600.608.500
17/5/2024 23,24 23,06 -1,33% 22,92 23,49 23,16 23,05 23,24 5.772 3.882.368.100
16/5/2024 23,13 23,37 +1,43% 22,95 23,52 23,24 23,37 23,42 6.046 4.724.721.800
15/5/2024 22,53 23,04 +1,63% 22,53 23,11 22,88 23,01 23,05 9.449 8.095.867.500
14/5/2024 23,00 22,67 -1,43% 22,49 23,16 22,76 22,65 22,73 9.572 6.923.647.300
13/5/2024 23,04 23,00 -0,26% 22,88 23,27 23,05 22,99 23,14 8.392 7.187.896.800
10/5/2024 23,94 23,06 -3,60% 22,91 24,07 23,20 23,00 23,06 9.174 6.340.180.900
9/5/2024 23,81 23,92 -1,64% 23,51 24,04 23,78 23,92 23,95 381 7.622.609.400
8/5/2024 23,90 24,32 +1,46% 23,61 24,35 24,10 24,24 24,34 360 8.257.850.900
7/5/2024 23,80 23,97 +3,90% 23,50 24,47 24,02 23,97 24,05 4.003 26.298.967.900
6/5/2024 22,69 23,07 +0,87% 22,69 23,25 23,03 23,05 23,08 9.071 9.458.946.500
3/5/2024 22,89 22,87 +1,24% 22,70 23,22 22,89 22,87 22,88 2.623 20.938.878.000
2/5/2024 22,28 22,59 +1,94% 22,07 22,82 22,39 22,59 22,66 3.380 11.398.041.000
30/4/2024 22,82 22,16 -3,57% 22,05 22,82 22,34 22,16 22,35 8.431 7.650.189.700
29/4/2024 23,17 22,98 -0,13% 22,91 23,28 23,05 22,98 23,05 6.266 3.793.032.900
26/4/2024 22,41 23,01 +2,77% 22,41 23,12 22,93 22,92 23,02 7.980 6.623.505.200
25/4/2024 22,53 22,39 -1,37% 22,16 22,68 22,36 22,37 22,43 8.203 5.578.085.300
24/4/2024 22,57 22,70 +1,11% 22,32 22,82 22,63 22,70 22,75 5.163 2.858.203.300
23/4/2024 22,41 22,45 -0,04% 22,26 22,62 22,46 22,45 22,47 6.625 4.787.964.600
22/4/2024 22,18 22,46 +1,35% 22,04 22,75 22,44 22,46 22,48 5.136 3.462.006.700
19/4/2024 21,98 22,16 +0,91% 21,95 22,53 22,29 22,15 22,16 6.036 3.508.020.400
18/4/2024 22,32 21,96 -2,01% 21,62 22,41 21,89 21,96 22,00 8.664 6.786.648.700
17/4/2024 22,56 22,41 -0,18% 22,18 22,99 22,56 22,40 22,48 1.163 6.896.858.400
16/4/2024 21,83 22,45 +2,37% 21,49 22,66 22,22 22,45 22,48 3.528 13.345.827.100
15/4/2024 22,72 21,93 -3,73% 21,62 22,75 21,96 21,92 21,93 9.420 17.093.259.400
12/4/2024 23,41 22,78 -2,61% 22,42 23,50 22,76 22,66 22,79 486 22.484.530.400
11/4/2024 23,90 23,39 -2,83% 23,15 23,96 23,38 23,36 23,40 8.250 30.757.447.200
10/4/2024 24,59 24,07 -2,15% 23,75 24,59 24,03 24,00 24,07 5.569 9.963.525.600
9/4/2024 24,60 24,60 +0,16% 24,22 24,89 24,60 24,58 24,62 3.700 8.459.133.500
8/4/2024 24,51 24,56 +0,16% 23,80 24,56 24,19 24,43 24,56 3.081 11.396.528.100
5/4/2024 24,50 24,52 +0,12% 24,20 24,68 24,40 24,46 24,53 1.795 7.569.814.000
4/4/2024 24,25 24,49 +1,03% 24,22 25,01 24,55 24,49 24,50 5.217 10.652.703.800
3/4/2024 24,93 24,24 -2,61% 23,91 24,93 24,24 24,24 24,28 1.812 9.704.381.900
2/4/2024 25,05 24,89 -0,44% 24,53 25,14 24,76 24,87 24,90 9.527 5.540.016.600
1/4/2024 25,91 25,00 -1,57% 24,84 25,95 25,17 25,00 25,04 3.855 9.830.756.700
28/3/2024 25,65 25,40 -0,74% 25,04 25,96 25,43 25,38 25,46 1.767 9.628.896.000
27/3/2024 24,80 25,59 +3,69% 24,03 25,72 24,92 25,55 25,59 5.229 18.180.183.100
26/3/2024 25,77 24,68 -3,44% 24,55 26,12 25,16 24,67 24,69 4.332 19.426.686.200
25/3/2024 26,51 25,56 +1,91% 25,50 26,55 25,91 25,56 25,59 3.077 29.504.835.800
22/3/2024 24,68 25,08 +1,74% 24,53 25,38 24,95 25,07 25,15 9.158 34.230.811.800
21/3/2024 25,20 24,65 -7,88% 23,54 25,36 24,33 24,60 24,65 6.200 93.899.799.800
20/3/2024 25,35 26,76 +5,69% 25,12 26,76 26,11 26,55 26,76 9.575 30.879.101.500
19/3/2024 26,52 25,32 -4,13% 23,91 26,60 24,96 25,30 25,33 2.598 51.285.892.900
18/3/2024 28,60 26,41 -14,03% 25,98 29,20 27,32 26,41 26,44 6.954 87.630.734.700
15/3/2024 31,50 30,72 -2,57% 30,72 31,61 31,00 30,72 30,80 5.542 4.091.392.800
14/3/2024 31,63 31,53 -0,88% 31,27 31,88 31,48 31,47 31,60 5.922 2.895.522.400
13/3/2024 31,80 31,81 +0,03% 31,50 32,31 31,79 31,81 31,85 6.743 5.989.825.400
12/3/2024 31,63 31,80 +0,98% 31,10 32,04 31,76 31,80 31,85 8.363 4.591.918.800
11/3/2024 32,38 31,49 -3,11% 31,45 32,67 31,73 31,49 31,55 6.321 4.157.973.900
8/3/2024 32,08 32,50 +0,06% 32,02 33,00 32,43 0,00 0,00 4.762 2.882.881.200
7/3/2024 32,76 32,48 -0,85% 32,20 32,83 32,47 32,46 32,62 4.080 2.623.075.000
6/3/2024 31,80 32,76 +3,02% 31,80 33,01 32,54 32,74 32,77 8.362 5.900.246.600
5/3/2024 31,62 31,80 +0,57% 31,42 32,00 31,81 31,80 31,98 4.764 3.566.078.300
4/3/2024 32,22 31,62 -2,14% 31,16 32,43 31,45 31,53 31,63 8.979 7.470.253.300
1/3/2024 32,35 32,31 -1,19% 31,97 32,73 32,22 32,27 32,32 9.436 5.451.811.600
29/2/2024 32,50 32,70 +0,62% 32,16 32,75 32,58 32,68 32,71 9.506 6.703.921.400
28/2/2024 32,85 32,50 -1,87% 32,11 33,14 32,63 32,44 32,51 155 9.615.530.400
27/2/2024 33,64 33,12 -1,16% 32,87 33,94 33,16 33,12 33,17 9.332 6.427.923.700
26/2/2024 32,85 33,51 +1,48% 32,79 33,75 33,46 33,47 33,52 7.146 5.164.814.400
23/2/2024 33,28 33,02 -0,69% 32,50 33,29 32,86 0,00 0,00 5.007 3.504.155.800
22/2/2024 32,66 33,25 +1,78% 32,42 33,36 32,94 33,15 33,25 6.558 5.593.715.000
21/2/2024 33,16 32,67 -1,74% 31,96 33,19 32,48 32,57 32,67 8.227 6.897.949.200
20/2/2024 32,63 33,25 +1,74% 32,39 33,47 33,25 33,25 33,32 9.601 8.027.672.800
19/2/2024 32,11 32,68 +1,97% 31,77 32,74 32,44 32,59 32,68 6.598 4.930.115.100
16/2/2024 32,21 32,05 +0,50% 31,67 32,21 31,95 31,91 32,05 4.635 3.920.811.200
15/2/2024 31,46 31,89 +1,43% 31,46 32,09 31,84 31,87 31,89 7.703 5.864.310.600
14/2/2024 31,87 31,44 -1,35% 31,25 31,92 31,50 31,43 31,54 5.875 3.368.742.500
9/2/2024 31,66 31,87 +0,22% 31,66 32,44 32,08 0,00 0,00 5.908 3.754.742.100
8/2/2024 32,22 31,80 -1,85% 31,38 32,44 31,69 31,66 31,81 7.227 5.109.064.300
7/2/2024 32,32 32,40 -0,03% 31,80 32,70 32,34 32,38 32,43 7.204 16.673.569.800
6/2/2024 32,62 32,41 -0,43% 32,30 33,42 32,68 32,40 32,51 7.339 4.306.337.000
5/2/2024 33,13 32,55 -1,63% 32,42 33,43 32,70 32,52 32,60 8.977 5.874.080.100
2/2/2024 34,08 33,09 -2,90% 32,87 34,27 33,28 33,09 33,20 583 9.667.346.600
1/2/2024 33,80 34,08 +0,83% 33,63 34,27 34,02 33,95 34,10 9.477 7.475.699.600
31/1/2024 33,20 33,80 +1,35% 33,12 34,08 33,79 33,78 33,80 4.035 11.208.262.700
30/1/2024 34,64 33,35 -3,75% 32,74 34,75 33,21 33,35 33,37 2.945 13.047.819.900
29/1/2024 34,94 34,65 -0,86% 34,47 35,19 34,72 34,61 34,65 5.382 4.674.143.800
26/1/2024 34,66 34,95 +0,52% 34,47 35,17 34,94 34,87 34,95 4.341 3.313.624.700
25/1/2024 34,67 34,77 +0,29% 34,48 35,24 34,93 34,73 34,83 7.522 4.598.485.200
24/1/2024 35,01 34,67 -0,80% 34,02 35,21 34,61 34,47 34,67 8.985 13.134.318.400
23/1/2024 35,33 34,95 -0,88% 34,65 35,45 34,88 34,81 34,95 2.576 11.139.727.800
22/1/2024 35,74 35,26 -0,23% 34,90 35,74 35,18 35,26 35,28 8.913 10.606.397.600
19/1/2024 34,87 35,34 +1,46% 34,60 35,69 35,15 35,33 35,53 8.349 7.366.505.000
18/1/2024 35,44 34,83 -1,53% 34,72 35,60 34,92 34,83 34,87 8.740 5.874.535.700
17/1/2024 35,30 35,37 -0,67% 35,00 35,78 35,35 35,37 35,47 1.744 10.773.439.400
16/1/2024 35,05 35,61 +0,91% 34,71 35,61 35,25 35,57 35,61 5.140 14.244.347.800
15/1/2024 35,20 35,29 -0,06% 34,94 35,58 35,23 35,24 35,30 7.158 4.216.051.200
12/1/2024 35,30 35,31 +0,26% 34,61 35,76 35,32 35,27 35,32 403 6.225.286.600
11/1/2024 35,40 35,22 -0,11% 34,95 35,48 35,26 35,22 35,30 152 6.064.750.900
10/1/2024 35,39 35,26 +0,06% 34,82 35,57 35,15 35,07 35,28 6.810 6.085.053.900
9/1/2024 34,57 35,24 +1,59% 34,10 35,46 34,93 35,21 35,24 7.635 7.279.682.600
8/1/2024 33,67 34,69 +2,97% 33,40 34,69 34,32 34,52 34,69 667 7.986.529.800
5/1/2024 33,42 33,69 +0,21% 33,24 34,20 33,81 33,69 33,70 7.399 5.868.530.800
4/1/2024 34,49 33,62 -2,75% 33,44 34,73 34,12 33,59 33,65 6.532 13.947.500.800
3/1/2024 33,81 34,57 +1,62% 33,81 34,78 34,43 34,56 34,69 8.917 7.408.931.300
2/1/2024 34,61 34,02 -0,67% 33,76 34,83 34,09 34,02 34,20 1.486 13.458.541.900
28/12/2023 34,16 34,25 +0,47% 34,03 34,76 34,34 34,25 34,29 463 11.507.718.600
27/12/2023 33,80 34,09 +0,56% 33,45 34,44 34,15 34,08 34,14 6.593 5.647.003.900
26/12/2023 33,86 33,90 +0,12% 33,43 34,10 33,71 33,84 33,90 4.254 3.156.081.900
22/12/2023 33,54 33,86 +0,62% 33,29 34,21 33,75 33,75 33,86 9.062 8.876.174.500
21/12/2023 33,46 33,65 +0,81% 33,25 33,75 33,53 33,51 33,65 5.982 6.317.756.400
20/12/2023 33,72 33,38 -0,65% 32,98 33,83 33,27 33,33 33,38 7.970 5.124.411.500
19/12/2023 33,40 33,60 +0,60% 33,40 33,98 33,74 33,60 33,84 4.027 3.633.259.700
18/12/2023 33,49 33,40 -0,27% 32,85 33,60 33,35 33,40 33,50 7.395 14.073.262.600
15/12/2023 33,64 33,49 -0,45% 32,94 33,87 33,29 33,33 33,50 1.847 10.125.766.800
14/12/2023 33,23 33,64 +2,37% 33,16 34,29 33,54 33,44 33,64 6.057 11.947.768.500
13/12/2023 31,36 32,86 +5,22% 31,24 33,11 32,30 32,85 33,00 122 8.940.501.300
12/12/2023 31,71 31,23 -1,51% 31,16 31,97 31,46 31,16 31,31 1.468 7.982.674.400
11/12/2023 31,20 31,71 +1,63% 31,00 32,09 31,65 31,70 31,72 5.770 6.367.568.000
8/12/2023 30,39 31,20 +2,94% 30,14 31,52 31,08 31,11 31,21 1.566 11.381.682.700
7/12/2023 30,18 30,31 +0,43% 29,83 30,66 30,22 30,10 30,32 7.878 7.666.334.700
6/12/2023 29,99 30,18 +0,63% 29,66 30,61 30,11 30,05 30,18 518 6.020.039.600
5/12/2023 29,58 29,99 +1,94% 29,24 29,99 29,76 29,74 29,99 7.425 4.265.417.700
4/12/2023 30,01 29,42 -2,00% 29,19 30,03 29,42 29,41 29,44 4.854 2.394.369.800
1/12/2023 29,91 30,02 +0,98% 29,12 30,06 29,67 30,00 30,06 5.494 5.589.622.500
30/11/2023 29,00 29,73 +2,52% 28,91 30,05 29,69 29,65 29,73 699 12.398.075.900
29/11/2023 28,87 29,00 +0,55% 28,71 29,46 29,13 28,97 29,00 514 6.714.690.900
28/11/2023 28,00 28,84 +2,78% 27,98 29,16 28,84 28,72 28,86 7.097 5.517.665.100
27/11/2023 27,45 28,06 +2,07% 27,25 28,06 27,69 28,00 28,06 5.089 4.210.887.000
24/11/2023 27,80 27,49 -1,82% 27,22 27,91 27,51 27,46 27,52 5.869 3.869.988.800
23/11/2023 27,46 28,00 +1,63% 27,33 28,15 27,95 28,00 28,11 6.264 4.388.723.200
22/11/2023 27,50 27,55 +0,77% 27,27 28,09 27,60 27,52 27,60 9.017 4.464.973.800
21/11/2023 28,15 27,34 -3,70% 27,20 28,21 27,53 27,32 27,38 6.591 4.022.828.800
20/11/2023 28,18 28,39 +1,68% 27,38 28,56 28,06 28,37 28,39 7.672 4.634.524.400
17/11/2023 28,75 27,92 -3,02% 27,80 29,15 28,27 27,92 28,00 1.335 6.938.943.800
16/11/2023 28,56 28,79 +0,81% 28,56 29,06 28,83 28,79 28,89 468 5.274.563.800
14/11/2023 27,97 28,56 +2,11% 27,90 29,21 28,54 28,56 28,64 564 5.647.088.300
13/11/2023 28,39 27,97 -1,48% 27,78 28,40 27,98 27,97 28,00 7.387 4.244.734.900
10/11/2023 26,99 28,39 +5,74% 26,87 28,46 27,90 28,24 28,39 2.805 9.099.895.400
9/11/2023 27,25 26,85 -1,50% 25,82 27,53 26,79 26,66 26,86 4.976 9.247.067.500
8/11/2023 27,31 27,26 -0,62% 26,95 27,56 27,24 27,24 27,28 7.353 4.440.516.200
7/11/2023 25,76 27,43 +5,91% 25,71 27,77 27,22 27,38 27,46 4.558 10.687.710.600
6/11/2023 26,65 25,90 -3,11% 25,77 26,72 26,07 25,88 25,90 6.129 3.797.272.900
3/11/2023 25,97 26,73 +4,33% 25,97 26,85 26,55 26,62 26,73 9.474 4.320.179.900
1/11/2023 25,74 25,62 +0,47% 25,31 25,85 25,63 25,61 25,76 9.495 5.439.474.900
31/10/2023 24,57 25,50 +3,66% 24,13 25,50 24,98 25,43 25,50 1.409 8.576.416.900
30/10/2023 25,50 24,60 -2,77% 24,43 25,66 24,73 24,60 24,63 9.015 6.683.552.300
27/10/2023 26,16 25,30 -3,32% 25,20 26,26 25,62 25,29 25,33 8.332 4.268.857.300
26/10/2023 25,77 26,17 +1,28% 25,63 26,40 26,12 26,16 26,17 2.752 9.483.506.700
25/10/2023 26,99 25,84 -4,44% 25,77 27,14 26,12 25,83 25,89 3.023 8.788.459.800
24/10/2023 26,70 27,04 +1,16% 26,39 27,04 26,76 27,02 27,04 8.361 4.173.249.600
23/10/2023 25,75 26,73 +3,20% 25,42 26,87 26,45 26,64 26,75 8.744 7.351.378.500
20/10/2023 25,60 25,90 +0,50% 25,56 26,15 25,81 25,87 25,90 6.269 3.612.556.300
19/10/2023 25,53 25,77 -0,15% 25,52 26,43 25,93 25,68 25,77 9.332 4.447.798.000
18/10/2023 26,46 25,81 -2,93% 25,58 26,48 25,85 25,65 25,81 9.962 7.171.453.800
17/10/2023 27,00 26,59 -1,99% 26,34 27,00 26,58 26,58 26,59 6.199 3.915.291.000
16/10/2023 27,32 27,13 +0,30% 26,71 27,37 27,10 27,03 27,13 7.691 3.826.832.600
13/10/2023 27,58 27,05 -2,42% 26,87 27,65 27,09 27,04 27,07 6.147 3.588.522.200
11/10/2023 28,14 27,72 -1,49% 27,72 28,33 27,90 27,71 27,91 5.633 3.641.399.700
10/10/2023 28,00 28,14 +1,92% 28,00 28,98 28,45 28,13 28,36 2.585 10.153.976.300
9/10/2023 26,82 27,61 +1,58% 26,73 27,94 27,39 27,60 27,62 603 7.846.177.800
6/10/2023 26,54 27,18 +0,52% 26,31 27,36 27,05 27,17 27,21 181 6.860.510.300
5/10/2023 27,35 27,04 -0,99% 26,72 27,66 27,00 27,04 27,08 9.344 4.695.101.900
4/10/2023 26,74 27,31 +4,96% 26,58 27,62 27,23 27,30 27,35 2.445 10.166.799.200
3/10/2023 26,48 26,02 -2,18% 25,83 27,03 26,30 25,87 26,02 9.315 11.450.617.700
2/10/2023 26,86 26,60 -0,97% 26,34 26,86 26,62 26,57 26,70 7.930 5.237.159.600
29/9/2023 26,92 26,86 +1,47% 26,70 27,54 27,04 26,86 26,91 6.501 5.419.698.600
28/9/2023 25,93 26,47 +2,08% 25,59 26,78 26,46 26,45 26,49 7.636 5.253.041.000
27/9/2023 25,97 25,93 -0,12% 25,35 26,38 25,86 25,88 25,93 7.312 5.820.997.500
26/9/2023 26,60 25,96 -3,13% 25,69 26,64 25,96 25,91 25,96 3.425 9.687.627.900
25/9/2023 26,54 26,80 +0,26% 26,40 26,84 26,66 26,76 26,80 4.810 2.242.310.300
22/9/2023 27,09 26,73 -0,56% 26,54 27,09 26,73 26,64 26,73 7.614 3.804.416.200
21/9/2023 27,02 26,88 -1,93% 26,39 27,14 26,83 26,87 26,90 1.093 7.079.389.400
20/9/2023 27,13 27,41 +1,67% 26,83 27,95 27,58 27,41 27,42 3.831 8.544.378.300
19/9/2023 27,16 26,96 -1,10% 26,69 27,33 26,93 26,93 26,96 5.040 3.890.608.000
18/9/2023 27,61 27,26 -1,23% 27,06 27,88 27,48 27,25 27,28 1.589 7.839.646.600
15/9/2023 27,92 27,60 -1,43% 27,49 28,09 27,73 27,58 27,61 6.434 4.712.945.100
14/9/2023 27,75 28,00 +1,34% 27,24 28,00 27,78 28,00 28,01 5.794 5.843.369.400
13/9/2023 27,81 27,63 -0,11% 27,48 28,32 27,91 27,62 27,79 9.189 6.175.269.700
12/9/2023 27,54 27,66 +0,44% 27,45 27,90 27,69 27,64 27,67 7.830 5.849.768.800
11/9/2023 27,55 27,54 +0,36% 27,01 27,97 27,45 27,48 27,56 4.283 2.697.244.600

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.