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.

VIVA3F - 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 29,28 28,40 -2,24% 28,40 29,28 28,59 28,40 28,70 1.001 21.186.160
5/9/2025 28,96 29,05 +0,24% 28,80 29,47 29,06 29,05 29,20 2.155 23.280.580
4/9/2025 28,32 28,98 +1,65% 28,22 28,98 28,68 28,96 28,98 843 17.011.915
3/9/2025 28,47 28,51 -0,31% 28,47 29,09 28,74 28,48 28,72 474 13.628.560
2/9/2025 28,72 28,60 -1,55% 28,23 28,88 28,66 28,60 28,86 1.464 20.269.045
1/9/2025 29,49 29,05 +0,31% 28,80 29,50 29,05 28,85 29,05 581 19.295.742
29/8/2025 28,80 28,96 +0,10% 28,56 29,34 29,03 28,96 29,06 2.617 35.709.087
28/8/2025 28,60 28,93 +1,51% 28,46 29,08 28,76 28,62 28,94 1.127 29.041.562
27/8/2025 28,21 28,50 +1,46% 27,92 28,50 28,29 28,48 28,50 837 21.609.022
26/8/2025 27,59 28,09 +0,32% 27,59 28,27 28,00 28,09 28,13 791 18.542.987
25/8/2025 28,20 28,00 +0,68% 27,88 28,46 28,12 27,88 28,00 732 15.798.098
22/8/2025 27,28 27,81 +1,05% 27,28 28,22 27,97 27,81 27,97 905 18.606.936
21/8/2025 27,35 27,52 -1,26% 27,27 27,88 27,65 27,52 27,70 993 34.860.405
20/8/2025 27,12 27,87 +2,01% 26,90 27,88 27,50 27,65 27,87 749 25.173.806
19/8/2025 27,70 27,32 -2,43% 27,01 27,70 27,30 27,28 27,32 664 20.932.616
18/8/2025 26,80 28,00 +2,71% 26,80 28,09 27,65 27,83 28,00 1.279 26.080.910
15/8/2025 26,99 27,26 +1,04% 26,50 27,38 27,07 27,14 27,26 903 31.856.642
14/8/2025 26,99 26,98 -0,41% 26,44 27,00 26,78 26,70 26,98 876 28.120.808
13/8/2025 27,57 27,09 -1,42% 26,22 27,57 26,76 27,00 27,09 881 20.678.060
12/8/2025 27,37 27,48 +0,66% 27,26 27,89 27,58 27,28 27,48 1.221 49.589.543
11/8/2025 28,75 27,30 -3,60% 27,30 28,75 27,58 27,30 27,67 1.537 35.423.115
8/8/2025 27,61 28,32 +2,05% 27,33 28,68 28,05 27,84 28,32 1.393 41.045.214
7/8/2025 27,45 27,75 +1,46% 27,09 27,80 27,49 27,47 27,75 724 22.356.382
6/8/2025 26,87 27,35 +1,11% 26,70 27,67 27,27 27,15 27,35 816 24.841.517
5/8/2025 26,59 27,05 +2,00% 25,94 27,20 26,89 27,02 27,05 885 30.657.434
4/8/2025 26,75 26,52 +3,15% 25,81 26,75 26,31 26,52 26,68 849 23.089.816
1/8/2025 25,56 25,71 +1,62% 25,55 26,29 25,87 25,71 25,98 823 22.760.421
31/7/2025 24,89 25,30 -0,32% 24,77 25,69 25,34 25,30 25,40 987 26.462.904
30/7/2025 24,58 25,38 +2,84% 24,13 25,39 24,77 25,25 25,38 875 18.997.735
29/7/2025 24,00 24,68 +3,18% 24,00 24,82 24,50 24,48 24,68 1.092 20.972.568
28/7/2025 25,44 23,92 -5,53% 23,83 25,54 24,21 23,92 24,00 1.278 34.977.039
25/7/2025 24,69 25,32 +0,68% 24,69 25,32 25,13 25,20 25,32 686 13.661.123
24/7/2025 24,50 25,15 -1,14% 24,50 25,33 25,09 25,10 25,15 531 14.523.623
23/7/2025 24,88 25,44 +1,56% 24,41 25,57 25,28 25,16 25,44 764 17.277.446
22/7/2025 25,89 25,05 -2,72% 24,78 25,89 25,26 24,74 25,05 890 21.213.009
21/7/2025 25,44 25,75 +1,78% 25,27 25,95 25,73 25,70 25,75 2.345 28.795.769
18/7/2025 25,05 25,30 +0,60% 24,45 25,82 25,25 25,30 25,35 938 31.743.339
17/7/2025 25,32 25,15 -0,71% 24,96 25,44 25,12 25,06 25,15 573 15.215.440
16/7/2025 25,40 25,33 -0,51% 24,71 25,56 25,07 25,33 25,35 804 19.297.160
15/7/2025 25,10 25,46 +0,63% 25,10 26,14 25,51 25,46 25,80 793 17.598.413
14/7/2025 25,51 25,30 -0,16% 24,86 25,52 25,08 25,30 25,40 924 19.994.280
11/7/2025 25,67 25,34 -3,10% 25,23 25,97 25,46 25,34 25,53 714 16.236.465
10/7/2025 25,77 26,15 -0,38% 25,36 26,15 25,76 25,87 26,15 580 15.808.452
9/7/2025 26,61 26,25 -0,83% 25,74 26,61 26,13 26,25 26,28 498 15.096.342
8/7/2025 26,89 26,47 -1,12% 26,24 26,99 26,49 26,40 26,47 667 13.932.982
7/7/2025 27,33 26,77 -2,65% 26,77 27,33 26,98 26,77 26,79 935 17.278.725
4/7/2025 27,04 27,50 +2,15% 26,88 27,58 27,29 27,38 27,50 798 19.756.211
3/7/2025 26,30 26,92 +1,39% 26,30 27,18 26,80 26,92 27,14 806 20.146.250
2/7/2025 27,19 26,55 -2,57% 26,32 27,30 26,61 26,45 26,55 1.087 24.925.382
1/7/2025 27,02 27,25 +1,57% 26,68 27,29 27,01 26,99 27,25 883 23.931.271
30/6/2025 26,18 26,83 +1,63% 25,95 27,23 26,79 26,83 27,03 1.005 31.399.483
27/6/2025 25,93 26,40 +1,54% 25,70 26,40 26,05 26,30 26,40 1.158 26.658.460
26/6/2025 25,11 26,00 +4,50% 24,74 26,05 25,69 25,88 26,00 1.013 20.302.669
25/6/2025 25,24 24,88 -1,27% 24,67 25,32 24,89 24,77 24,88 716 11.868.594
24/6/2025 25,30 25,20 +1,41% 25,05 25,64 25,35 25,20 25,32 711 18.402.955
23/6/2025 25,27 24,85 -0,72% 24,77 25,45 25,07 24,85 25,05 1.484 19.614.280
20/6/2025 25,25 25,03 -2,98% 25,03 25,60 25,24 25,03 25,21 600 14.609.618
18/6/2025 25,13 25,80 +3,12% 24,98 25,89 25,56 25,72 25,80 807 22.519.120
17/6/2025 25,31 25,02 -1,34% 24,61 25,31 24,96 24,90 25,02 1.770 17.379.909
16/6/2025 24,48 25,36 +3,47% 24,48 25,36 25,09 25,19 25,36 969 19.416.121
13/6/2025 24,65 24,51 -0,65% 23,85 24,65 24,22 24,37 24,51 680 17.089.565
12/6/2025 24,54 24,67 +1,52% 24,17 24,67 24,46 24,40 24,67 529 15.735.919
11/6/2025 24,88 24,30 -3,19% 24,30 25,14 24,61 24,30 24,62 540 14.880.296
10/6/2025 24,60 25,10 +2,45% 24,60 25,35 25,11 25,06 25,10 1.075 22.722.501
9/6/2025 24,62 24,50 0,00% 24,04 24,90 24,34 24,40 24,50 707 24.676.252
6/6/2025 25,11 24,50 -2,27% 24,16 25,37 24,47 24,50 24,58 1.123 33.955.006
5/6/2025 26,26 25,07 -4,89% 24,97 26,50 25,51 24,98 25,07 1.113 33.561.329
4/6/2025 26,92 26,36 -1,38% 26,10 27,17 26,47 26,17 26,36 962 28.951.938
3/6/2025 26,34 26,73 +2,85% 26,00 26,98 26,64 26,73 26,90 1.503 42.666.680
2/6/2025 26,25 25,99 -0,61% 25,46 26,75 26,02 25,99 26,20 1.454 34.964.041
30/5/2025 25,61 26,15 +1,44% 25,20 26,15 25,79 25,84 26,15 1.206 31.219.020
29/5/2025 25,36 25,78 +1,22% 25,09 25,92 25,57 25,56 25,78 1.140 24.673.200
28/5/2025 26,22 25,47 -2,97% 25,32 26,39 25,65 25,45 25,47 1.193 34.540.827
27/5/2025 25,96 26,25 +2,14% 25,80 26,50 26,30 26,20 26,25 1.507 39.579.497
26/5/2025 24,61 25,70 +4,73% 24,54 25,89 25,39 25,58 25,70 1.448 40.802.504
23/5/2025 24,08 24,54 +0,66% 23,35 24,68 24,04 24,37 24,54 836 22.207.636
22/5/2025 24,48 24,38 +1,08% 24,09 25,20 24,67 24,20 24,38 1.103 35.044.888
21/5/2025 24,88 24,12 -3,52% 23,87 24,96 24,21 24,10 24,24 791 21.883.162
20/5/2025 24,31 25,00 +2,12% 24,00 25,00 24,48 24,90 25,00 989 21.269.834
19/5/2025 23,73 24,48 +2,04% 23,60 24,48 24,20 24,28 24,48 1.235 21.993.741
16/5/2025 24,14 23,99 -1,84% 23,86 24,27 24,04 23,88 23,99 844 25.330.924
15/5/2025 23,09 24,44 +5,66% 23,06 24,44 24,10 24,27 24,44 1.785 43.089.541
14/5/2025 22,13 23,13 +3,54% 22,13 23,14 22,79 23,00 23,13 1.312 25.223.369
13/5/2025 21,69 22,34 +3,14% 21,48 22,60 22,16 22,20 22,34 1.888 25.158.851
12/5/2025 21,24 21,66 +3,14% 20,94 21,77 21,45 21,50 21,66 1.192 21.508.361
9/5/2025 21,91 21,00 -4,55% 20,77 22,15 21,11 20,98 21,00 1.372 24.438.395
8/5/2025 22,06 22,00 +0,92% 20,59 22,31 21,45 21,90 22,00 1.032 31.913.032
7/5/2025 22,25 21,80 -1,04% 21,45 22,32 21,71 21,74 21,80 670 15.506.260
6/5/2025 22,50 22,03 -2,35% 21,96 22,91 22,24 22,03 22,10 953 16.452.031
5/5/2025 21,96 22,56 +1,62% 21,96 22,63 22,40 22,35 22,56 1.118 21.016.865
2/5/2025 22,29 22,20 +2,97% 21,83 22,32 22,08 22,20 22,32 2.771 24.838.385
29/4/2025 21,41 21,56 +1,27% 21,41 22,20 21,88 21,56 21,66 940 18.944.182
28/4/2025 21,23 21,29 +0,14% 21,22 22,05 21,57 21,29 21,39 1.131 25.820.228
25/4/2025 20,44 21,26 +4,47% 20,44 21,30 21,01 21,20 21,26 3.244 27.412.678
24/4/2025 20,01 20,35 +3,30% 19,81 20,60 20,32 20,35 20,44 741 14.856.942
23/4/2025 20,20 19,70 -1,84% 19,66 20,20 19,87 19,70 19,81 554 14.814.775
22/4/2025 19,86 20,07 +2,09% 19,45 20,35 19,86 20,07 20,11 769 16.106.992
17/4/2025 19,45 19,66 +1,87% 19,14 19,90 19,63 19,66 19,90 494 11.533.059
16/4/2025 20,10 19,30 -2,97% 19,00 20,11 19,50 19,28 19,30 702 19.079.057
15/4/2025 20,20 19,89 -1,49% 19,83 20,30 19,92 19,89 19,90 467 11.330.777
14/4/2025 20,01 20,19 +1,92% 19,86 20,26 20,03 20,00 20,19 697 12.205.820
11/4/2025 20,03 19,81 +0,81% 19,45 20,10 19,79 19,81 19,99 544 12.627.192
10/4/2025 19,96 19,65 -2,77% 19,53 20,20 19,84 19,64 19,96 1.054 16.176.099
9/4/2025 19,00 20,21 +5,76% 18,81 20,30 19,71 19,92 20,21 631 16.398.400
8/4/2025 19,49 19,11 -1,49% 19,09 20,00 19,39 19,11 19,39 527 11.631.704
7/4/2025 19,77 19,40 -2,07% 19,04 19,85 19,34 19,29 19,40 722 16.571.958
4/4/2025 20,60 19,81 -3,83% 19,55 20,60 19,81 19,81 19,96 873 18.321.654
3/4/2025 19,97 20,60 +3,73% 19,79 20,82 20,50 20,50 20,60 1.399 25.696.630
2/4/2025 19,69 19,86 +0,86% 19,69 20,23 19,99 19,86 20,07 676 16.450.680
1/4/2025 19,90 19,69 -1,55% 19,66 20,22 19,85 19,69 19,95 624 18.986.863
31/3/2025 20,12 20,00 -1,43% 19,37 20,12 19,67 19,91 20,00 1.424 20.915.992
28/3/2025 20,30 20,29 +1,30% 19,74 20,51 20,03 20,26 20,29 1.436 26.523.805
27/3/2025 19,72 20,03 +1,47% 19,66 20,51 20,16 20,03 20,28 945 23.318.035
26/3/2025 19,16 19,74 +3,73% 19,11 20,04 19,79 19,58 19,74 749 21.732.694
25/3/2025 18,90 19,03 +2,59% 18,83 19,81 19,41 19,03 19,06 713 18.869.331
24/3/2025 19,05 18,55 -2,42% 18,55 19,31 18,90 18,55 18,80 735 16.395.828
21/3/2025 18,85 19,01 +0,85% 18,85 19,53 19,15 18,86 19,01 910 20.023.884
20/3/2025 19,18 18,85 -2,84% 18,76 19,18 18,98 18,85 19,15 971 20.877.075
19/3/2025 18,50 19,40 +8,50% 18,20 19,55 19,02 19,30 19,40 1.706 56.567.730
18/3/2025 17,46 17,88 +1,71% 17,46 18,00 17,71 17,80 17,88 697 17.908.019
17/3/2025 17,96 17,58 -0,62% 17,07 18,13 17,41 17,42 17,58 1.047 24.343.385
14/3/2025 18,01 17,69 -0,90% 17,46 18,09 17,74 17,69 17,82 763 17.913.974
13/3/2025 18,03 17,85 -1,54% 17,52 18,21 17,73 17,85 17,92 741 13.491.306
12/3/2025 18,47 18,13 -1,25% 17,68 18,59 18,05 18,05 18,13 646 17.682.153
11/3/2025 17,74 18,36 +3,49% 17,64 18,36 17,94 18,14 18,37 668 13.347.980
10/3/2025 17,73 17,74 -0,89% 17,47 18,13 17,84 17,58 17,74 657 15.290.793
7/3/2025 16,97 17,90 +6,55% 16,57 17,90 17,48 17,79 17,90 807 18.065.538
6/3/2025 16,65 16,80 +2,07% 16,60 16,95 16,76 16,75 16,81 1.050 19.261.180
5/3/2025 17,06 16,46 -4,25% 16,33 17,22 16,69 16,46 16,62 1.007 24.525.296
28/2/2025 17,50 17,19 -2,61% 17,08 17,94 17,36 17,19 17,37 929 22.545.213
27/2/2025 17,70 17,65 -0,51% 17,18 17,94 17,55 17,65 17,82 932 19.301.541
26/2/2025 18,30 17,74 -1,99% 17,57 18,32 17,77 17,57 17,74 971 24.062.343
25/2/2025 18,69 18,10 -0,93% 18,08 18,69 18,23 18,10 18,27 604 16.506.016
24/2/2025 19,17 18,27 -4,94% 16,83 19,29 18,57 18,27 18,89 1.042 22.165.318
21/2/2025 19,23 19,22 +1,10% 18,76 19,30 18,98 19,11 19,22 637 13.711.249
20/2/2025 19,11 19,01 +0,26% 18,84 19,51 19,20 19,01 19,28 707 11.435.368
19/2/2025 19,19 18,96 -1,86% 18,80 19,19 18,98 18,80 18,96 540 12.574.650
18/2/2025 19,64 19,32 -0,57% 19,15 19,64 19,38 19,32 19,49 794 16.724.031
17/2/2025 19,30 19,43 +1,67% 19,02 19,80 19,40 19,34 19,71 895 23.046.993
14/2/2025 18,81 19,11 +3,92% 18,45 19,11 18,72 18,84 19,11 922 21.247.900
13/2/2025 18,76 18,39 -1,92% 18,17 18,78 18,37 18,39 18,54 1.157 25.298.919
12/2/2025 19,86 18,75 -4,82% 18,63 19,86 18,91 18,75 18,84 1.481 35.855.057
11/2/2025 20,31 19,70 -2,14% 19,44 20,50 19,70 19,70 19,77 1.065 26.420.167
10/2/2025 20,20 20,13 +0,65% 20,07 20,54 20,26 20,13 20,22 690 11.335.464
7/2/2025 20,80 20,00 -3,43% 19,80 20,80 20,04 20,00 20,10 1.106 21.230.034
6/2/2025 20,73 20,71 +0,49% 20,65 20,95 20,77 20,71 20,94 367 11.046.745
5/2/2025 21,16 20,61 -4,23% 20,48 21,53 20,78 20,61 20,69 590 12.606.663
4/2/2025 21,54 21,52 +0,80% 21,03 21,54 21,32 21,28 21,52 615 11.303.889
3/2/2025 21,33 21,35 +0,33% 21,16 21,83 21,52 21,35 21,74 770 16.865.412
31/1/2025 21,99 21,28 -2,74% 21,26 22,20 21,66 21,28 21,56 651 13.747.743
30/1/2025 20,88 21,88 +4,94% 20,72 22,30 21,66 21,88 21,98 872 22.729.037
29/1/2025 20,51 20,85 +2,31% 20,22 21,00 20,56 20,47 20,85 550 10.488.138
28/1/2025 21,20 20,38 -3,00% 20,32 21,20 20,75 20,38 20,46 499 11.918.849
27/1/2025 20,22 21,01 +3,40% 20,13 21,18 20,83 20,97 21,18 791 17.349.483
24/1/2025 20,12 20,32 +1,65% 19,84 20,37 20,21 20,16 20,32 623 14.822.338
23/1/2025 20,45 19,99 -0,55% 19,77 20,50 19,98 19,99 20,04 536 15.727.462
22/1/2025 19,80 20,10 +1,01% 19,62 20,36 20,10 20,10 20,24 670 20.069.549
21/1/2025 19,44 19,90 +2,05% 19,42 20,00 19,61 19,68 19,90 504 14.006.879
20/1/2025 19,24 19,50 +1,14% 18,94 19,60 19,38 19,34 19,50 514 11.684.371
17/1/2025 19,09 19,28 +1,74% 18,95 19,30 19,18 19,13 19,28 488 11.161.805
16/1/2025 19,71 18,95 -3,76% 18,95 19,71 19,11 18,95 19,25 550 13.671.529
15/1/2025 18,70 19,69 +6,66% 18,70 19,72 19,31 19,44 19,69 668 16.888.952
14/1/2025 18,38 18,46 -0,49% 18,26 18,75 18,51 18,46 18,55 341 10.196.347
13/1/2025 18,64 18,55 -0,64% 18,21 18,74 18,49 18,41 18,55 626 12.839.641
10/1/2025 19,01 18,67 -2,25% 18,01 19,22 18,28 18,31 18,67 1.176 24.278.560
9/1/2025 19,04 19,10 +1,33% 18,67 19,30 18,94 19,10 19,22 573 13.146.696
8/1/2025 19,02 18,85 -1,10% 18,50 19,02 18,70 18,70 18,85 609 15.096.373
7/1/2025 18,83 19,06 +2,53% 18,53 19,13 18,85 18,95 19,06 862 17.521.547
6/1/2025 18,39 18,59 +2,65% 18,23 19,06 18,54 18,59 18,68 694 17.534.800
3/1/2025 18,69 18,11 -2,16% 18,07 18,74 18,31 18,11 18,23 1.082 19.290.285
2/1/2025 19,60 18,51 -3,84% 18,50 19,60 18,70 18,51 18,57 1.105 22.627.395
30/12/2024 19,28 19,25 -0,77% 18,92 19,43 19,14 19,25 19,29 669 15.816.106
27/12/2024 19,28 19,40 +0,67% 19,18 19,76 19,41 19,21 19,40 750 16.552.960
26/12/2024 20,00 19,27 -3,65% 19,20 20,34 19,60 19,20 19,27 1.185 27.933.186
23/12/2024 21,39 20,00 -5,70% 20,00 21,39 20,32 20,00 20,17 1.124 22.596.236
20/12/2024 21,22 21,21 -0,66% 20,72 21,69 21,24 21,21 21,40 994 19.256.535
19/12/2024 20,53 21,35 +3,19% 20,53 21,37 21,05 21,24 21,35 963 15.316.269
18/12/2024 21,47 20,69 -3,81% 20,46 21,48 20,99 20,50 20,69 1.016 17.118.590
17/12/2024 21,01 21,51 +2,43% 20,97 21,56 21,23 21,39 21,51 835 15.517.231
16/12/2024 21,41 21,00 -2,78% 21,00 21,61 21,32 21,00 21,26 871 18.097.825
13/12/2024 21,95 21,60 -0,55% 21,40 22,10 21,65 21,50 21,60 738 17.260.771
12/12/2024 23,04 21,72 -5,48% 21,72 23,04 22,05 21,72 21,94 973 20.250.398
11/12/2024 22,89 22,98 +0,79% 22,40 23,51 22,85 22,85 22,98 679 16.266.729
10/12/2024 22,72 22,80 +1,24% 22,42 22,96 22,61 22,69 22,81 522 17.213.440
9/12/2024 22,88 22,52 -1,44% 22,17 23,09 22,44 22,25 22,52 874 19.323.329
6/12/2024 23,04 22,85 -3,26% 22,47 23,52 22,78 22,63 22,85 794 16.886.595
5/12/2024 23,14 23,62 +4,79% 22,70 23,80 23,40 23,30 23,62 713 19.179.893
4/12/2024 22,56 22,54 -0,09% 22,37 23,08 22,81 22,54 22,71 763 14.960.353
3/12/2024 22,73 22,56 -0,27% 22,10 22,89 22,45 22,55 22,78 924 18.779.970
2/12/2024 22,64 22,62 -0,09% 22,14 22,89 22,56 22,44 22,62 1.040 24.640.063
29/11/2024 22,23 22,64 +3,38% 21,78 23,19 22,46 22,64 23,12 889 23.165.026
28/11/2024 23,37 21,90 -6,41% 21,90 23,52 22,38 21,90 22,35 2.020 33.351.516
27/11/2024 24,85 23,40 -4,88% 23,40 24,91 24,04 23,40 23,76 1.343 22.344.050
26/11/2024 24,22 24,60 +1,91% 24,06 24,99 24,62 24,60 24,75 791 17.114.962
25/11/2024 23,76 24,14 +2,99% 23,76 24,51 24,10 24,14 24,44 1.070 26.060.489
22/11/2024 23,20 23,44 +1,38% 23,19 23,77 23,51 23,44 23,78 589 18.848.402
21/11/2024 23,93 23,12 -2,73% 23,12 23,93 23,42 23,12 23,74 1.134 20.849.438
19/11/2024 23,79 23,77 -0,04% 23,75 24,34 24,07 23,77 24,15 724 19.329.044
18/11/2024 24,00 23,78 -0,42% 23,64 24,25 23,82 23,78 24,30 717 15.817.367
14/11/2024 24,09 23,88 -0,95% 23,88 24,44 24,11 23,88 24,25 636 15.198.507
13/11/2024 24,70 24,11 -2,07% 23,58 24,70 24,07 24,11 24,45 1.482 48.730.923
12/11/2024 25,10 24,62 -1,83% 24,53 25,99 24,82 24,62 24,93 633 20.132.083
11/11/2024 25,58 25,08 -2,26% 25,07 25,90 25,43 25,08 25,49 688 23.094.618
8/11/2024 24,72 25,66 +3,43% 24,15 25,93 25,05 25,30 25,66 837 28.820.803
7/11/2024 25,32 24,81 -2,74% 24,81 26,50 25,69 24,81 25,20 809 28.710.231
6/11/2024 25,52 25,51 -2,07% 25,08 26,08 25,58 25,51 25,99 786 25.071.061
5/11/2024 26,11 26,05 -0,12% 25,39 26,26 25,98 26,05 26,20 882 26.800.057
4/11/2024 24,86 26,08 +6,45% 24,86 26,08 25,72 25,96 26,08 846 23.371.465
1/11/2024 25,53 24,50 -3,05% 24,50 25,69 25,12 24,50 24,80 861 24.298.056
31/10/2024 25,13 25,27 -1,10% 25,13 25,86 25,48 25,27 25,65 406 15.369.769
30/10/2024 25,01 25,55 +1,71% 24,92 25,77 25,40 25,55 25,77 464 16.441.364
29/10/2024 25,20 25,12 -0,24% 24,63 25,43 25,06 25,01 25,12 774 19.297.475
28/10/2024 24,66 25,18 +2,23% 24,61 25,32 25,17 25,18 25,23 420 18.279.100
25/10/2024 25,48 24,63 -2,76% 24,63 25,80 25,07 24,63 24,90 674 21.545.096
24/10/2024 24,85 25,33 +1,52% 24,53 25,60 25,12 25,33 25,62 654 20.487.119
23/10/2024 25,40 24,95 -3,11% 24,79 25,40 24,99 24,88 24,95 856 24.537.434
22/10/2024 25,83 25,75 +0,04% 25,20 25,91 25,47 25,48 25,75 669 22.423.301
21/10/2024 26,25 25,74 -1,04% 25,72 26,58 25,98 25,74 25,97 899 28.820.317
18/10/2024 27,44 26,01 -3,67% 26,01 27,44 26,29 26,01 26,23 1.048 25.516.152
17/10/2024 26,85 27,00 +0,75% 26,15 27,00 26,70 26,83 27,00 737 22.715.770
16/10/2024 27,02 26,80 +0,87% 26,72 27,45 26,94 26,80 27,06 962 27.855.994
15/10/2024 26,90 26,57 -0,56% 26,57 27,29 26,94 26,57 26,72 742 20.535.023
14/10/2024 26,92 26,72 -0,34% 26,34 27,06 26,77 26,72 26,95 952 23.834.420
11/10/2024 26,87 26,81 +0,04% 26,53 27,03 26,71 26,81 26,90 597 17.306.522
10/10/2024 27,21 26,80 -0,92% 26,76 27,39 26,92 26,80 26,94 567 19.618.627
9/10/2024 27,99 27,05 -3,63% 26,83 27,99 27,17 27,05 27,20 1.082 24.050.377
8/10/2024 27,45 28,07 +1,45% 27,17 28,15 27,94 28,07 28,11 750 22.663.781
7/10/2024 27,64 27,67 +0,33% 27,37 28,05 27,70 27,67 27,76 897 23.364.839
4/10/2024 27,17 27,58 +1,32% 27,17 27,75 27,55 27,58 27,80 467 21.521.704
3/10/2024 28,27 27,22 -3,68% 26,85 28,27 27,25 27,21 27,23 784 24.803.156
2/10/2024 27,50 28,26 +2,73% 27,30 28,56 28,32 28,26 28,57 891 29.475.046
1/10/2024 26,94 27,51 +1,89% 26,93 27,93 27,62 27,51 27,65 1.266 28.147.056
30/9/2024 27,41 27,00 +0,26% 26,64 27,41 26,84 27,00 27,07 649 17.041.612
26/9/2024 27,70 26,93 -2,07% 26,43 27,88 26,94 26,79 26,93 1.097 26.542.764
25/9/2024 27,70 27,50 +0,33% 26,78 27,72 27,27 27,42 27,50 814 20.182.761
24/9/2024 27,33 27,41 +0,96% 27,14 27,80 27,49 27,41 27,58 681 21.378.474
23/9/2024 27,99 27,15 -2,16% 26,85 27,99 27,27 27,15 27,27 939 30.774.288
20/9/2024 28,63 27,75 -3,31% 27,60 28,82 27,98 27,75 27,95 1.029 24.179.228
19/9/2024 28,78 28,70 -0,21% 28,57 29,09 28,83 28,70 28,93 706 24.498.657
18/9/2024 28,32 28,76 +0,59% 28,10 29,27 28,82 28,41 28,76 827 33.366.222
17/9/2024 28,65 28,59 -0,07% 28,10 28,73 28,40 28,45 28,59 670 22.975.212
16/9/2024 28,57 28,61 +0,88% 28,33 28,87 28,59 28,61 28,87 1.771 25.206.187
13/9/2024 28,02 28,36 +1,69% 28,02 28,85 28,52 28,36 28,50 702 26.466.904
12/9/2024 28,25 27,89 -1,69% 27,70 28,25 27,88 27,89 27,92 846 21.752.264
11/9/2024 28,38 28,37 +0,04% 27,72 28,46 28,12 28,10 28,37 985 27.267.604
10/9/2024 27,49 28,36 +3,58% 27,16 28,56 27,97 28,36 28,54 1.419 35.915.490
9/9/2024 27,97 27,38 -2,49% 27,31 27,97 27,56 27,38 27,50 1.019 23.067.053
6/9/2024 27,89 28,08 +1,52% 27,77 28,89 28,28 27,76 28,08 1.742 62.499.669
5/9/2024 27,28 27,66 +0,66% 27,19 27,85 27,56 27,66 27,85 1.205 31.168.110
4/9/2024 26,60 27,48 +3,08% 26,30 27,53 27,17 27,48 27,52 1.374 37.385.048
3/9/2024 26,53 26,66 -0,34% 26,30 26,74 26,53 26,38 26,66 1.053 23.998.743
2/9/2024 26,41 26,75 +2,41% 25,95 26,79 26,48 26,65 26,75 1.203 30.576.346
30/8/2024 25,90 26,12 0,00% 25,80 26,69 26,26 26,12 26,31 1.380 29.225.581
29/8/2024 27,00 26,12 -1,92% 25,85 27,00 26,25 26,12 26,27 2.415 160.346.331
28/8/2024 26,84 26,63 -0,89% 26,37 27,30 26,84 26,63 27,01 2.750 35.360.990
27/8/2024 27,69 26,87 -0,04% 26,61 27,80 27,08 26,86 27,11 790 28.543.727
26/8/2024 27,07 26,88 -0,59% 26,64 27,62 27,00 26,85 26,88 930 27.517.018
23/8/2024 26,66 27,04 +0,90% 26,66 27,45 27,18 27,04 27,18 944 26.565.232
22/8/2024 27,00 26,80 0,00% 26,34 27,04 26,63 26,55 26,80 764 23.136.483
21/8/2024 26,75 26,80 -0,04% 26,55 27,25 26,87 26,80 26,94 873 26.290.343
20/8/2024 26,51 26,81 +1,21% 26,22 26,84 26,54 26,68 26,81 1.033 22.335.525
19/8/2024 26,30 26,49 +1,69% 25,88 26,56 26,26 26,17 26,49 965 22.022.808
16/8/2024 26,58 26,05 -2,54% 26,05 27,25 26,51 26,05 26,13 1.276 28.084.093
15/8/2024 27,39 26,73 -0,82% 26,67 27,40 27,04 26,73 26,91 1.036 27.039.503
14/8/2024 26,87 26,95 +0,75% 26,53 27,49 27,04 26,95 27,30 1.245 39.291.582
13/8/2024 26,40 26,75 +2,37% 26,05 27,17 26,80 26,75 27,09 1.528 31.148.143
12/8/2024 26,62 26,13 -1,02% 26,13 26,77 26,34 26,13 26,27 970 34.266.445
9/8/2024 24,90 26,40 +7,76% 24,90 26,71 26,23 26,40 26,50 1.948 63.392.862
8/8/2024 24,70 24,50 +0,62% 24,23 24,88 24,52 24,50 24,75 806 21.199.160
7/8/2024 24,40 24,35 +2,27% 23,87 24,63 24,39 24,35 24,50 657 26.689.836
6/8/2024 24,15 23,81 -1,04% 23,76 24,50 24,07 23,81 23,93 835 19.716.763
5/8/2024 23,65 24,06 -0,33% 23,28 24,30 23,84 24,06 24,33 920 30.353.350
2/8/2024 24,08 24,14 +1,17% 23,50 24,44 24,00 24,14 24,30 738 24.895.282
1/8/2024 24,06 23,86 +0,42% 23,86 24,72 24,21 23,86 23,98 1.040 28.685.728
31/7/2024 23,45 23,76 +3,21% 23,07 24,00 23,71 23,76 23,78 1.027 29.947.600
30/7/2024 22,65 23,02 -0,09% 22,65 23,43 23,12 23,02 23,24 776 25.607.923
29/7/2024 23,14 23,04 +0,52% 22,68 23,35 23,05 23,03 23,10 620 18.190.195
26/7/2024 22,59 22,92 +2,41% 22,51 23,47 23,05 22,92 23,19 731 23.976.356
25/7/2024 22,37 22,38 -0,53% 22,32 22,79 22,44 22,38 22,62 446 11.667.239
24/7/2024 22,82 22,50 -1,92% 22,36 23,35 22,65 22,50 22,75 552 14.549.590
23/7/2024 23,36 22,94 +0,61% 22,60 23,36 22,83 22,66 22,94 411 13.411.934
22/7/2024 22,76 22,80 +0,40% 22,55 23,25 23,00 22,80 22,90 632 13.830.243
19/7/2024 22,51 22,71 0,00% 22,46 23,08 22,72 22,70 22,71 686 12.547.845
18/7/2024 23,47 22,71 -2,78% 22,71 23,64 23,03 22,71 22,78 558 16.654.945
17/7/2024 23,50 23,36 -0,76% 23,33 23,85 23,54 23,36 23,60 597 12.524.065
16/7/2024 23,42 23,54 +0,26% 23,42 24,19 23,84 23,54 23,90 735 20.695.474
15/7/2024 23,11 23,48 +2,31% 23,00 23,74 23,46 23,48 23,63 884 19.401.893
12/7/2024 22,99 22,95 -0,22% 22,62 23,21 22,92 22,95 23,12 1.699 19.826.750
11/7/2024 22,40 23,00 +3,28% 22,37 23,06 22,88 22,91 23,00 1.037 19.179.333
10/7/2024 22,75 22,27 -0,18% 21,94 23,10 22,53 22,27 22,41 753 20.813.211
9/7/2024 22,29 22,31 +0,72% 22,09 22,53 22,35 22,31 22,54 495 12.165.359
8/7/2024 22,78 22,15 -2,72% 22,15 22,84 22,34 22,15 22,18 783 18.925.841
5/7/2024 22,41 22,77 +2,06% 21,85 22,88 22,38 22,77 22,88 1.836 25.103.962
4/7/2024 21,80 22,31 +2,57% 21,78 22,49 22,27 22,31 22,35 1.369 33.967.291
3/7/2024 20,90 21,75 +4,92% 20,90 21,79 21,52 21,62 21,75 970 23.406.327
2/7/2024 21,22 20,73 -2,22% 20,72 21,39 21,06 20,73 20,85 972 21.507.435
1/7/2024 21,54 21,20 +1,87% 20,72 21,54 21,06 21,17 21,20 1.761 39.284.294
28/6/2024 21,17 20,81 -1,51% 20,70 21,23 20,97 20,81 20,96 660 14.445.556
27/6/2024 20,50 21,13 +3,68% 20,49 21,45 21,00 21,13 21,44 592 14.310.449
26/6/2024 20,90 20,38 -2,49% 20,07 20,90 20,41 20,38 20,54 715 15.455.028
25/6/2024 21,31 20,90 -2,02% 20,90 21,51 21,21 20,90 21,14 704 15.660.074
24/6/2024 20,44 21,33 +3,29% 20,40 21,34 20,91 21,21 21,33 920 19.645.198
21/6/2024 20,18 20,65 +3,30% 20,01 20,80 20,51 20,58 20,65 669 16.502.948
20/6/2024 20,39 19,99 -1,48% 19,99 20,93 20,38 19,99 20,11 1.016 13.691.980
19/6/2024 19,82 20,29 +1,35% 19,68 20,29 19,92 20,10 20,29 429 11.115.900
18/6/2024 19,90 20,02 +0,40% 19,72 20,07 19,88 19,87 20,02 652 14.480.342
17/6/2024 20,37 19,94 -2,16% 19,91 20,37 20,06 19,94 19,96 809 16.124.756
14/6/2024 20,11 20,38 +2,31% 19,82 20,46 20,16 20,20 20,38 603 16.646.301
13/6/2024 20,26 19,92 -1,48% 19,75 20,31 19,96 19,92 20,00 1.151 30.138.437
12/6/2024 21,15 20,22 -3,53% 20,22 21,58 20,65 20,22 20,48 1.078 20.651.367
11/6/2024 21,00 20,96 -0,43% 20,96 21,37 21,13 20,96 21,15 492 12.872.547
10/6/2024 21,73 21,05 -2,46% 20,76 21,81 21,20 20,96 21,05 947 22.543.522
7/6/2024 21,65 21,58 -0,87% 21,40 22,10 21,69 21,58 21,75 542 15.392.014
6/6/2024 21,60 21,77 +1,02% 21,42 22,04 21,77 21,77 21,73 729 14.705.234
5/6/2024 21,62 21,55 -0,87% 20,94 21,66 21,28 21,40 21,55 1.016 24.365.792
4/6/2024 21,75 21,74 +0,18% 21,45 21,78 21,60 21,63 21,74 765 18.891.933
3/6/2024 21,80 21,70 -1,32% 21,53 22,06 21,82 21,70 21,97 883 21.448.240
31/5/2024 22,44 21,99 -2,87% 21,70 22,60 21,95 21,83 21,99 1.057 22.612.314
29/5/2024 22,47 22,64 +1,21% 22,18 22,64 22,40 22,44 22,64 507 17.103.211
28/5/2024 22,54 22,37 +0,04% 22,30 22,85 22,49 22,37 22,39 458 15.230.084
27/5/2024 22,21 22,36 +0,31% 22,11 22,59 22,27 22,36 22,48 652 17.645.358
24/5/2024 22,24 22,29 +0,18% 22,06 22,63 22,34 22,29 22,45 575 12.423.295
23/5/2024 22,40 22,25 -1,11% 21,93 22,48 22,14 22,03 22,25 1.244 23.012.872
22/5/2024 23,48 22,50 -4,90% 22,46 23,67 22,91 22,50 22,70 715 19.324.408
21/5/2024 23,45 23,66 +0,85% 23,31 23,79 23,60 23,53 23,66 499 12.247.132
20/5/2024 23,09 23,46 +0,73% 22,77 23,77 23,40 23,46 23,55 818 17.560.040
17/5/2024 23,28 23,29 -0,21% 22,95 23,40 23,19 23,10 23,29 448 14.049.181
16/5/2024 23,13 23,34 +0,78% 22,95 23,60 23,21 23,34 23,61 772 18.566.409
15/5/2024 22,67 23,16 +1,14% 22,60 23,16 22,86 22,91 23,16 873 20.331.120
14/5/2024 23,26 22,90 -0,35% 22,50 23,26 22,80 22,83 22,90 974 16.439.852
13/5/2024 22,92 22,98 -0,91% 22,88 23,28 23,04 22,98 23,11 496 16.217.931
10/5/2024 23,92 23,19 -3,01% 22,92 24,06 23,28 23,00 23,19 898 21.110.701
9/5/2024 23,65 23,91 -1,44% 23,51 24,13 23,77 23,80 23,91 651 19.011.073
8/5/2024 23,90 24,26 +0,46% 23,61 24,34 24,02 24,20 24,26 699 22.721.506
7/5/2024 23,25 24,15 +3,96% 23,12 24,46 24,01 24,00 24,25 1.394 44.764.723
6/5/2024 22,79 23,23 +1,00% 22,70 23,24 23,01 23,23 23,24 1.330 27.722.188
3/5/2024 22,69 23,00 +2,40% 22,69 23,21 22,91 22,92 23,00 949 27.597.072
2/5/2024 22,37 22,46 +0,63% 22,08 22,81 22,42 22,46 22,90 1.952 29.204.405
30/4/2024 23,08 22,32 -3,17% 22,09 23,08 22,38 22,15 22,32 929 22.259.424
29/4/2024 23,19 23,05 +0,52% 22,91 23,28 23,07 22,94 23,05 1.226 23.396.650
26/4/2024 22,39 22,93 +3,43% 22,39 23,11 22,90 22,87 22,93 982 20.686.797
25/4/2024 22,62 22,17 -2,76% 22,16 22,68 22,38 22,17 22,45 596 19.952.532
24/4/2024 22,59 22,80 +1,15% 22,31 22,80 22,58 22,80 22,81 532 18.763.558
23/4/2024 22,45 22,54 +0,18% 22,25 22,62 22,46 22,43 22,54 670 17.814.511
22/4/2024 22,15 22,50 +1,81% 22,03 22,74 22,38 22,50 22,55 872 22.200.502
19/4/2024 22,07 22,10 +0,36% 21,96 22,50 22,29 22,10 22,39 506 17.874.797
18/4/2024 22,39 22,02 -1,39% 21,62 22,42 21,97 21,98 22,02 1.105 26.387.849
17/4/2024 22,40 22,33 -1,19% 22,20 22,99 22,52 22,33 22,65 676 21.556.878
16/4/2024 21,78 22,60 +3,62% 21,51 22,64 22,15 22,40 22,60 1.268 39.317.045
15/4/2024 22,78 21,81 -4,09% 21,63 22,80 22,03 21,81 22,03 2.095 50.473.844
12/4/2024 23,60 22,74 -3,28% 22,44 23,60 22,83 22,70 22,74 1.790 60.434.208
11/4/2024 23,90 23,51 -2,61% 23,16 23,98 23,42 23,40 23,51 1.498 42.170.438
10/4/2024 24,60 24,14 -1,67% 23,76 24,60 24,03 24,12 24,14 1.477 37.950.388
9/4/2024 24,62 24,55 0,00% 24,25 24,88 24,62 24,55 24,64 1.215 29.916.730
8/4/2024 24,52 24,55 +0,16% 23,82 24,59 24,14 24,45 24,55 1.865 44.139.804
5/4/2024 24,41 24,51 +0,86% 24,22 24,67 24,39 24,50 24,60 904 28.820.483
4/4/2024 24,24 24,30 +0,45% 24,23 25,00 24,54 24,30 24,59 1.071 32.715.040
3/4/2024 24,90 24,19 -3,16% 23,92 24,95 24,29 24,19 24,40 1.982 51.303.589
2/4/2024 25,24 24,98 +0,32% 24,55 25,24 24,75 24,71 24,98 1.486 36.514.907
1/4/2024 25,54 24,90 -2,54% 24,85 26,00 25,19 24,90 24,97 2.565 51.724.032
28/3/2024 25,75 25,55 -0,70% 25,05 25,94 25,41 25,49 25,55 2.010 67.333.048
27/3/2024 24,78 25,73 +4,76% 24,06 25,74 24,92 25,73 25,74 2.048 69.175.445
26/3/2024 26,03 24,56 -3,65% 24,56 26,11 25,23 24,56 24,60 2.352 58.735.517
25/3/2024 26,22 25,49 +1,47% 25,49 26,55 25,93 25,49 25,77 2.748 78.401.982
22/3/2024 24,65 25,12 +1,99% 24,54 25,40 24,94 25,12 25,26 2.464 80.579.971
21/3/2024 24,99 24,63 -8,20% 23,56 25,87 24,30 24,51 24,63 5.722 183.786.557
20/3/2024 25,40 26,83 +5,80% 25,15 26,83 25,96 26,66 26,83 2.174 63.606.934
19/3/2024 26,56 25,36 -4,30% 23,95 26,93 25,00 25,31 25,36 4.286 132.119.355
18/3/2024 28,91 26,50 -14,27% 25,99 29,18 27,25 26,50 26,60 4.923 139.622.469
15/3/2024 31,50 30,91 -1,65% 30,91 31,60 31,21 30,91 31,02 868 22.894.760
14/3/2024 31,77 31,43 -1,69% 31,29 31,86 31,49 31,43 31,60 649 21.819.742
13/3/2024 31,80 31,97 -0,06% 31,50 32,28 31,81 31,55 31,97 834 28.581.302
12/3/2024 31,57 31,99 +1,49% 31,11 32,03 31,68 31,82 31,99 1.066 37.203.958
11/3/2024 32,50 31,52 -2,14% 31,46 32,67 31,86 31,52 31,55 1.454 35.201.131
8/3/2024 32,44 32,21 -0,68% 31,80 33,00 32,45 0,00 0,00 1.093 26.681.139
7/3/2024 32,76 32,43 -1,16% 32,21 32,83 32,45 32,43 32,52 737 24.626.913
6/3/2024 31,80 32,81 +2,37% 31,80 32,99 32,44 32,38 32,81 1.662 37.706.826
5/3/2024 31,50 32,05 +2,17% 31,40 32,05 31,77 31,86 32,05 1.011 25.803.733
4/3/2024 32,30 31,37 -3,27% 31,16 32,40 31,53 31,37 31,66 2.901 41.208.313
1/3/2024 32,27 32,43 +0,12% 31,97 32,74 32,24 32,00 32,43 1.708 35.656.389
29/2/2024 32,50 32,39 -0,95% 32,17 33,00 32,50 32,39 32,87 812 27.384.029
28/2/2024 32,74 32,70 -1,24% 32,11 33,13 32,68 32,42 32,70 683 27.534.718
27/2/2024 33,56 33,11 -1,75% 32,87 33,90 33,19 33,11 33,39 1.201 35.079.467
26/2/2024 32,99 33,70 +2,65% 32,69 33,73 33,38 33,28 33,70 937 36.128.769
23/2/2024 33,25 32,83 -0,36% 32,50 33,35 32,83 0,00 0,00 495 20.512.216
22/2/2024 32,85 32,95 +1,17% 32,43 33,40 32,92 32,95 33,39 1.029 42.973.269
21/2/2024 33,21 32,57 -2,16% 31,96 33,21 32,51 32,57 32,84 964 29.323.587
20/2/2024 32,67 33,29 +1,68% 32,20 33,46 33,18 33,03 33,29 1.146 29.968.491
19/2/2024 32,04 32,74 +3,31% 31,70 32,74 32,40 32,30 32,75 954 30.580.674
16/2/2024 32,12 31,69 -1,00% 31,66 32,18 31,91 31,69 32,00 604 23.415.277
15/2/2024 31,44 32,01 +2,43% 31,44 32,08 31,81 31,80 32,01 859 24.842.278
14/2/2024 31,86 31,25 -1,85% 31,25 31,91 31,57 31,25 31,69 660 20.950.138
9/2/2024 31,79 31,84 -0,03% 31,71 32,44 32,16 0,00 0,00 578 21.102.425
8/2/2024 32,10 31,85 -1,73% 31,40 32,45 31,73 31,59 31,85 830 31.586.389
7/2/2024 32,36 32,41 +0,15% 31,85 32,70 32,29 32,41 32,68 1.194 36.556.828
6/2/2024 32,55 32,36 +0,06% 32,32 33,40 32,73 32,36 32,43 866 32.860.196
5/2/2024 33,00 32,34 -2,09% 32,32 33,34 32,76 32,34 32,67 1.226 35.528.155
2/2/2024 34,05 33,03 -2,36% 32,88 34,29 33,31 33,03 33,45 1.047 38.418.060
1/2/2024 33,80 33,83 +0,06% 33,63 34,27 34,01 33,83 34,14 1.594 31.909.391
31/1/2024 33,06 33,81 +1,11% 33,06 34,10 33,78 33,81 34,00 680 29.306.162
30/1/2024 34,65 33,44 -3,91% 32,79 35,00 33,33 33,15 33,44 1.040 31.035.816
29/1/2024 34,80 34,80 0,00% 34,47 35,20 34,82 34,66 34,80 834 28.894.758
26/1/2024 34,77 34,80 +0,58% 34,50 35,18 34,89 34,80 35,06 693 24.572.511
25/1/2024 34,67 34,60 -0,40% 34,46 35,22 34,94 34,60 34,90 1.070 25.462.989
24/1/2024 34,95 34,74 -0,06% 34,00 35,19 34,49 34,39 34,74 981 41.533.900
23/1/2024 35,26 34,76 -1,11% 34,65 35,44 34,93 34,76 34,98 1.342 38.432.133
22/1/2024 35,70 35,15 -0,09% 34,91 35,73 35,28 35,15 35,35 1.314 33.895.449
19/1/2024 35,19 35,18 +1,47% 34,63 35,65 35,17 35,18 35,50 973 30.288.784
18/1/2024 35,60 34,67 -1,98% 34,67 35,60 35,00 34,67 35,00 886 32.149.823
17/1/2024 35,49 35,37 +0,26% 35,01 35,76 35,37 35,37 35,60 891 35.638.686
16/1/2024 35,05 35,28 -0,56% 34,74 36,00 35,18 35,28 35,51 986 41.928.601
15/1/2024 35,31 35,48 +0,85% 34,94 35,56 35,19 35,07 35,48 1.498 32.043.323
12/1/2024 35,21 35,18 +0,03% 34,65 35,71 35,28 35,18 35,47 717 29.688.876
11/1/2024 35,30 35,17 +0,20% 35,06 35,48 35,26 35,17 35,39 834 28.980.627
10/1/2024 35,35 35,10 -0,03% 34,82 35,61 35,16 35,10 35,32 705 30.155.983
9/1/2024 34,70 35,11 +1,12% 34,11 35,45 34,82 34,95 35,11 1.408 36.004.140
8/1/2024 33,69 34,72 +1,91% 33,45 34,72 34,20 34,50 34,72 935 30.756.931
5/1/2024 33,61 34,07 +1,98% 33,33 34,22 33,73 33,62 34,07 1.054 40.147.654
4/1/2024 34,55 33,41 -3,44% 33,39 34,70 34,18 33,41 33,65 1.031 41.849.000
3/1/2024 33,77 34,60 +1,91% 33,77 34,85 34,37 34,60 34,85 962 37.596.219
2/1/2024 34,43 33,95 -1,42% 33,80 34,84 34,13 33,95 34,08 1.849 43.073.802
28/12/2023 34,09 34,44 +0,70% 33,98 34,74 34,39 33,87 34,44 934 28.123.342
27/12/2023 33,90 34,20 +1,39% 33,44 34,43 34,09 34,17 34,20 641 24.260.160
26/12/2023 33,95 33,73 -0,21% 33,45 34,14 33,71 33,73 33,94 932 26.223.027
22/12/2023 33,50 33,80 -0,03% 33,28 34,20 33,67 33,71 33,80 674 37.069.130
21/12/2023 33,38 33,81 +1,08% 33,30 33,81 33,49 33,36 33,81 875 28.432.443
20/12/2023 33,60 33,45 +0,30% 33,00 33,80 33,32 33,02 33,45 1.052 28.255.987
19/12/2023 33,33 33,35 -0,51% 33,33 33,96 33,75 33,35 33,93 723 30.807.290
18/12/2023 33,49 33,52 +0,21% 32,85 33,57 33,25 33,31 33,52 1.002 27.182.553
15/12/2023 33,64 33,45 -0,86% 32,94 33,94 33,29 33,00 33,45 806 32.787.417
14/12/2023 33,17 33,74 +2,96% 33,16 34,28 33,50 33,24 33,74 1.992 57.321.972
13/12/2023 31,23 32,77 +5,54% 31,23 33,11 32,16 32,77 32,95 671 31.957.578
12/12/2023 31,73 31,05 -1,65% 31,05 32,03 31,53 31,05 31,26 616 22.830.398
11/12/2023 31,19 31,57 +1,48% 31,04 32,07 31,60 31,57 31,65 1.045 30.530.197
8/12/2023 30,31 31,11 +2,71% 30,19 31,52 31,09 31,11 31,43 823 30.513.352
7/12/2023 30,18 30,29 +0,60% 29,80 30,66 30,24 30,12 30,29 639 21.896.365
6/12/2023 29,82 30,11 +0,94% 29,65 30,59 30,11 29,80 30,11 1.279 56.273.519
5/12/2023 29,49 29,83 +2,30% 29,22 29,89 29,66 29,83 29,90 1.341 36.824.411
4/12/2023 30,02 29,16 -2,83% 29,16 30,02 29,50 29,16 29,26 1.061 25.850.938
1/12/2023 29,77 30,01 +1,66% 29,11 30,07 29,66 29,72 30,01 1.595 34.870.007
30/11/2023 29,00 29,52 +0,89% 29,00 30,05 29,59 29,52 29,78 673 34.020.866
29/11/2023 28,80 29,26 +1,00% 28,80 29,44 29,10 28,93 29,26 763 30.614.848
28/11/2023 28,05 28,97 +3,46% 28,00 29,14 28,76 28,97 28,98 823 36.232.819
27/11/2023 27,50 28,00 +1,49% 27,27 28,00 27,73 28,00 28,10 599 14.694.786
24/11/2023 27,95 27,59 -1,00% 27,22 27,95 27,50 27,43 27,59 416 14.702.242
23/11/2023 27,94 27,87 +1,75% 27,26 28,14 27,91 27,87 28,10 482 20.073.502
22/11/2023 27,35 27,39 -0,72% 27,28 28,09 27,62 27,39 27,66 565 23.721.216
21/11/2023 28,44 27,59 -3,60% 27,19 28,44 27,60 27,45 27,59 2.648 27.824.845
20/11/2023 28,14 28,62 +3,21% 27,43 28,62 27,98 28,29 28,62 929 19.533.648
17/11/2023 28,79 27,73 -3,28% 27,73 29,10 28,29 27,73 28,16 968 51.899.517
16/11/2023 28,59 28,67 +0,28% 28,51 29,01 28,84 28,67 28,95 817 35.430.387
14/11/2023 27,97 28,59 +1,56% 27,92 29,13 28,51 28,53 28,65 1.074 45.811.175
13/11/2023 28,39 28,15 +0,32% 27,79 28,39 27,99 27,96 28,15 985 33.049.677
10/11/2023 26,83 28,06 +4,62% 26,83 28,51 28,01 28,06 28,40 932 60.269.082
9/11/2023 27,44 26,82 -1,07% 25,84 27,51 26,81 26,57 26,82 699 27.977.992
8/11/2023 27,30 27,11 -1,45% 26,95 27,53 27,25 27,11 27,47 788 22.172.698
7/11/2023 25,89 27,51 +8,14% 25,58 27,77 27,22 27,16 27,51 1.054 36.802.983
6/11/2023 26,71 25,44 -3,93% 25,44 26,84 26,12 25,44 26,13 609 21.523.646
3/11/2023 25,93 26,48 +2,16% 25,93 26,83 26,52 26,48 26,75 629 25.768.361
1/11/2023 25,58 25,92 +1,61% 25,30 25,92 25,63 25,75 25,92 1.136 21.078.654
31/10/2023 24,60 25,51 +3,49% 24,17 25,51 24,97 25,23 25,51 582 23.334.919
30/10/2023 25,38 24,65 -2,18% 24,42 25,61 24,86 24,62 24,65 970 25.832.723
27/10/2023 26,17 25,20 -2,63% 25,20 26,25 25,73 25,20 25,47 658 24.979.980
26/10/2023 25,90 25,88 -0,23% 25,72 26,36 26,11 25,88 26,11 655 29.422.318
25/10/2023 27,04 25,94 -3,21% 25,75 27,12 26,29 25,74 25,94 589 28.180.516
24/10/2023 27,07 26,80 +0,83% 26,40 27,07 26,72 26,79 26,80 534 23.989.859
23/10/2023 25,61 26,58 +2,43% 25,42 26,87 26,32 26,58 26,90 677 24.284.980
20/10/2023 25,70 25,95 +0,39% 25,40 26,13 25,77 25,66 25,95 765 20.261.447
19/10/2023 25,68 25,85 -0,46% 25,48 26,42 25,95 25,79 25,85 557 22.743.468
18/10/2023 26,58 25,97 -1,74% 25,58 26,58 25,91 25,90 25,97 665 22.041.868
17/10/2023 27,21 26,43 -2,29% 26,35 27,22 26,60 26,43 26,78 559 21.921.884
16/10/2023 27,05 27,05 +0,41% 26,75 27,38 27,09 27,05 27,18 515 19.602.586
13/10/2023 27,68 26,94 -2,78% 26,89 27,68 27,14 26,93 27,23 438 16.484.514
11/10/2023 28,17 27,71 -2,15% 27,71 28,37 27,93 27,71 27,87 390 15.687.639
10/10/2023 28,00 28,32 +2,87% 27,75 28,94 28,45 28,00 28,32 583 31.282.948
9/10/2023 27,07 27,53 +0,40% 26,41 27,97 27,37 27,17 27,53 796 29.801.980
6/10/2023 26,21 27,42 +1,52% 26,04 27,44 26,96 27,10 27,42 786 25.794.028
5/10/2023 27,31 27,01 -1,35% 26,75 27,63 27,10 27,01 27,10 604 20.963.483
4/10/2023 26,90 27,38 +5,19% 26,65 27,62 27,22 27,17 27,38 1.012 35.695.085
3/10/2023 26,35 26,03 -3,05% 25,82 27,02 26,35 25,80 26,03 923 32.206.852
2/10/2023 26,86 26,85 +0,22% 26,37 26,86 26,62 26,58 26,85 991 27.553.894
29/9/2023 26,95 26,79 +1,40% 26,71 27,52 27,01 26,79 26,97 751 26.920.749
28/9/2023 25,93 26,42 +2,36% 25,83 26,73 26,38 26,42 26,67 588 21.747.260
27/9/2023 25,96 25,81 +0,04% 25,36 26,36 25,81 25,81 26,00 584 21.034.946
26/9/2023 26,50 25,80 -3,91% 25,71 26,64 25,98 25,80 26,00 976 27.573.895
25/9/2023 26,39 26,85 +0,37% 26,39 26,85 26,65 26,80 26,85 574 19.002.826
22/9/2023 27,00 26,75 -0,71% 26,55 27,05 26,73 26,57 26,75 554 19.294.094
21/9/2023 27,24 26,94 -2,04% 26,41 27,24 26,83 26,80 26,94 828 28.384.369
20/9/2023 27,16 27,50 +1,85% 26,90 27,93 27,58 27,37 27,50 1.039 36.727.265
19/9/2023 27,26 27,00 -1,57% 26,70 27,29 26,97 26,78 27,17 650 18.899.349
18/9/2023 27,70 27,43 -0,22% 27,08 27,98 27,50 27,26 27,43 936 39.829.205
15/9/2023 28,00 27,49 -1,58% 26,42 28,08 27,74 27,49 27,50 624 22.947.315
14/9/2023 27,91 27,93 +1,05% 27,25 27,98 27,70 27,79 27,93 794 21.561.842
13/9/2023 27,95 27,64 +0,66% 27,48 28,31 27,98 27,64 27,97 725 30.748.134
12/9/2023 27,38 27,46 +0,44% 27,38 27,89 27,70 27,46 27,80 719 26.918.963
11/9/2023 27,50 27,34 -0,62% 27,03 27,97 27,45 27,34 27,65 509 23.636.991

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.