O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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
12/3/2026 28,40 26,30 -7,43% 26,30 28,40 26,95 26,30 26,51 2.146 61.904.226
11/3/2026 28,74 28,41 -1,25% 27,70 28,74 28,11 28,40 28,42 1.978 63.743.438
10/3/2026 29,10 28,77 -1,34% 28,66 29,92 29,27 28,75 28,85 1.096 26.812.735
9/3/2026 29,74 29,16 -1,75% 28,35 29,74 28,85 29,00 29,29 1.825 41.849.080
6/3/2026 30,21 29,68 -1,75% 29,50 30,45 29,81 29,71 29,86 1.117 29.926.511
5/3/2026 31,27 30,21 -3,33% 30,18 31,69 30,90 30,14 30,43 697 20.118.574
4/3/2026 31,10 31,25 +1,46% 30,54 31,70 31,24 31,24 31,62 794 31.673.565
3/3/2026 30,57 30,80 +0,10% 29,14 31,24 30,19 30,70 31,00 1.725 46.969.614
2/3/2026 31,11 30,77 -2,32% 30,47 31,30 30,84 30,66 30,91 1.132 34.009.330
27/2/2026 32,00 31,50 -2,17% 31,31 32,42 31,84 31,45 31,50 738 23.088.639
26/2/2026 31,99 32,20 +1,19% 31,99 32,66 32,37 32,04 32,20 1.034 28.308.668
25/2/2026 31,91 31,82 +0,25% 31,62 32,18 31,87 31,82 31,98 1.068 26.309.961
24/2/2026 30,27 31,74 +5,00% 30,20 32,00 31,32 31,74 31,91 1.768 45.992.020
23/2/2026 30,75 30,23 -2,14% 29,39 30,77 30,06 30,20 30,38 1.680 56.211.829
20/2/2026 30,99 30,89 -1,12% 30,55 31,27 30,85 30,75 30,97 1.226 26.267.338
19/2/2026 30,65 31,24 +2,97% 30,42 31,62 31,17 31,22 31,26 2.020 60.401.267
18/2/2026 29,95 30,34 +1,78% 29,74 30,50 30,21 30,29 30,45 1.159 30.105.072
13/2/2026 29,61 29,81 -0,40% 28,90 29,93 29,56 29,67 29,81 809 25.183.493
11/2/2026 29,33 29,93 +4,14% 29,13 29,93 29,64 29,78 29,93 1.310 29.815.116
10/2/2026 28,93 28,74 -1,17% 28,32 29,02 28,76 28,74 28,99 1.323 31.902.445
9/2/2026 29,33 29,08 +0,07% 28,33 29,33 28,80 29,03 29,08 1.235 33.736.005
6/2/2026 29,40 29,06 -0,41% 28,75 29,52 29,15 29,05 29,06 875 26.560.700
5/2/2026 28,76 29,18 +1,85% 28,74 29,75 29,37 28,95 29,18 1.173 41.037.147
4/2/2026 28,83 28,65 -0,87% 28,20 28,86 28,54 28,48 28,65 1.308 28.865.304
3/2/2026 28,59 28,90 +0,77% 28,35 29,20 28,90 28,90 28,91 1.382 39.008.014
2/2/2026 28,11 28,68 +1,88% 27,81 28,70 28,31 28,49 28,68 1.962 53.446.174
30/1/2026 27,34 28,15 +2,36% 27,12 28,27 27,63 28,14 28,15 1.497 45.553.002
29/1/2026 27,81 27,50 +0,40% 27,30 28,18 27,57 27,33 27,50 2.167 88.916.133
28/1/2026 27,92 27,39 -0,98% 27,03 28,02 27,48 27,37 27,39 1.861 64.286.685
27/1/2026 28,31 27,66 -1,21% 27,66 28,91 28,18 27,66 27,87 1.960 53.363.092
26/1/2026 28,62 28,00 -1,41% 27,53 28,65 27,91 28,00 28,21 1.852 47.149.524
23/1/2026 29,99 28,40 -4,67% 28,38 30,25 29,09 28,40 28,62 1.668 48.791.787
22/1/2026 28,31 29,79 +5,68% 28,10 30,08 29,50 29,79 29,98 1.863 45.624.830
21/1/2026 27,44 28,19 +3,72% 27,20 28,19 27,68 28,01 28,19 1.126 33.939.143
20/1/2026 26,78 27,18 +1,08% 26,35 27,40 27,01 27,06 27,18 1.142 26.159.993
19/1/2026 26,94 26,89 -0,37% 26,71 27,30 26,94 26,80 26,89 1.171 24.271.977
16/1/2026 27,53 26,99 -1,14% 26,64 27,63 27,01 26,84 26,99 1.966 41.386.193
15/1/2026 29,27 27,30 -6,54% 27,30 29,58 28,32 27,30 27,44 1.997 51.700.307
14/1/2026 29,70 29,21 -0,54% 29,06 30,45 29,62 29,18 29,21 1.489 36.942.638
13/1/2026 30,53 29,37 -4,05% 29,30 30,70 29,69 29,37 29,56 1.630 74.636.887
12/1/2026 30,95 30,61 -0,71% 30,44 31,00 30,74 30,61 31,00 960 35.848.315
9/1/2026 30,16 30,83 +2,29% 30,16 31,52 31,06 30,83 31,23 1.437 61.166.689
8/1/2026 29,93 30,14 +1,21% 29,52 30,38 30,01 30,14 30,40 2.564 151.332.907
7/1/2026 30,27 29,78 -2,14% 29,17 30,29 29,66 29,78 29,90 1.531 37.578.754
6/1/2026 31,16 30,43 -2,97% 30,06 31,81 30,50 30,24 30,43 2.792 54.598.204
5/1/2026 32,28 31,36 -2,34% 30,22 32,81 31,36 31,19 31,36 1.981 55.716.069
2/1/2026 33,34 32,11 -3,57% 31,92 33,47 32,49 32,11 32,40 1.086 34.870.102
30/12/2025 33,00 33,30 +2,30% 32,85 33,30 33,10 33,06 33,30 491 17.843.117
29/12/2025 33,00 32,55 -1,33% 32,37 33,15 32,77 32,55 32,87 806 25.060.715
26/12/2025 33,18 32,99 -0,09% 32,51 33,21 32,82 32,99 33,21 669 21.934.627
23/12/2025 32,40 33,02 +2,77% 32,31 33,62 33,11 33,02 33,31 1.034 27.082.832
22/12/2025 33,20 32,13 -5,47% 31,86 33,20 32,19 31,94 32,13 934 31.482.809
19/12/2025 33,39 33,99 +2,75% 32,83 34,05 33,72 33,59 33,99 1.188 36.503.409
18/12/2025 32,77 33,08 +0,15% 32,65 33,30 33,01 33,08 33,33 925 24.836.431
17/12/2025 34,49 33,03 -3,31% 32,68 34,50 33,14 32,78 33,03 1.334 30.325.869
16/12/2025 35,67 34,16 -3,96% 34,16 35,70 34,88 34,15 34,19 1.017 32.590.436
15/12/2025 35,61 35,57 +0,65% 35,39 36,15 35,78 35,57 35,72 1.195 27.594.627
12/12/2025 34,36 35,34 +5,18% 34,36 36,05 35,46 35,21 35,34 3.297 48.962.126
11/12/2025 33,29 33,60 +1,17% 33,00 34,05 33,69 33,59 33,70 439 17.500.263
10/12/2025 32,54 33,21 +1,65% 32,53 33,42 33,00 32,89 33,21 538 19.005.733
9/12/2025 33,16 32,67 -1,89% 32,00 33,16 32,63 32,67 33,00 918 27.567.684
8/12/2025 33,62 33,30 +0,67% 33,09 33,96 33,55 33,30 33,44 1.122 27.078.479
5/12/2025 36,11 33,08 -7,47% 32,75 36,20 34,18 33,08 33,11 1.297 45.522.740
4/12/2025 36,17 35,75 -1,08% 35,71 36,64 36,26 35,75 36,14 690 24.764.623
3/12/2025 35,40 36,14 +2,12% 35,11 36,14 35,80 35,88 36,14 1.017 26.062.513
2/12/2025 34,79 35,39 +2,22% 34,67 35,40 35,06 35,04 35,39 827 23.277.695
1/12/2025 35,12 34,62 -0,89% 34,47 35,20 34,68 34,62 34,87 1.040 23.043.535
28/11/2025 35,20 34,93 -0,88% 34,54 35,50 34,84 34,93 35,47 521 21.163.517
27/11/2025 35,32 35,24 +0,34% 34,93 35,45 35,26 35,19 35,24 595 22.941.670
26/11/2025 33,75 35,12 +4,68% 33,75 35,28 34,56 35,12 35,28 1.082 29.667.537
25/11/2025 32,50 33,55 +2,79% 32,50 33,81 33,31 33,55 33,69 733 24.321.686
24/11/2025 32,16 32,64 +1,49% 32,02 32,90 32,64 32,64 32,75 562 16.071.013
21/11/2025 32,34 32,16 -1,29% 31,92 32,39 32,16 32,02 32,16 465 19.102.308
19/11/2025 33,01 32,58 -0,58% 32,14 33,01 32,54 32,38 32,58 524 16.638.468
18/11/2025 32,73 32,77 -0,49% 32,71 33,34 33,03 32,77 33,01 360 14.444.526
17/11/2025 33,23 32,93 -0,24% 32,80 33,35 33,04 32,93 33,16 607 19.072.451
14/11/2025 33,33 33,01 -0,72% 32,89 33,46 33,20 33,01 33,09 621 20.365.683
13/11/2025 33,29 33,25 +0,03% 32,73 33,29 33,01 32,94 33,25 706 17.854.914
12/11/2025 31,76 33,24 +4,20% 31,68 33,24 32,43 32,94 33,24 1.278 31.481.506
11/11/2025 32,55 31,90 -1,51% 31,78 33,10 32,42 31,90 32,16 1.126 32.284.925
10/11/2025 31,86 32,39 +1,22% 31,76 32,46 32,30 32,39 32,43 1.192 54.746.159
7/11/2025 31,80 32,00 +0,44% 31,25 32,55 31,94 31,81 32,00 964 30.926.293
6/11/2025 31,31 31,86 +2,25% 31,31 32,50 31,85 31,86 32,00 1.135 41.111.569
5/11/2025 30,99 31,16 +0,23% 30,72 31,40 31,16 31,16 31,34 1.274 36.535.182
4/11/2025 30,49 31,09 +2,57% 30,49 31,30 31,01 31,09 31,10 974 26.266.919
3/11/2025 31,37 30,31 -3,35% 30,31 31,50 30,87 30,31 30,66 1.509 42.720.486
31/10/2025 31,00 31,36 +2,15% 30,53 31,36 31,07 31,01 31,36 845 38.933.952
30/10/2025 29,88 30,70 +1,05% 29,37 31,00 30,64 30,70 30,97 577 18.655.084
29/10/2025 30,41 30,38 -0,43% 30,01 30,84 30,27 30,16 30,38 561 17.663.643
28/10/2025 30,35 30,51 -1,04% 30,27 30,78 30,52 30,34 30,51 592 17.387.955
27/10/2025 30,71 30,83 +1,15% 30,35 30,94 30,58 30,53 30,83 776 19.296.335
24/10/2025 30,17 30,48 +1,46% 30,17 30,73 30,50 30,48 30,73 915 26.158.481
23/10/2025 29,80 30,04 +0,84% 29,76 30,40 30,05 30,04 30,20 586 21.742.427
22/10/2025 29,54 29,79 +0,88% 28,94 30,11 29,84 29,79 29,98 673 23.280.046
21/10/2025 29,10 29,53 +1,27% 28,86 29,53 29,28 29,33 29,53 582 13.688.578
20/10/2025 28,74 29,16 +1,04% 28,74 29,48 29,14 28,91 29,16 1.017 22.658.221
17/10/2025 27,85 28,86 +3,63% 27,50 28,90 28,55 28,69 28,86 884 17.095.752
16/10/2025 27,68 27,85 +0,54% 27,30 28,27 27,87 27,85 27,94 413 12.946.596
15/10/2025 26,67 27,70 +3,09% 26,55 27,74 27,34 27,57 27,70 636 15.937.322
14/10/2025 26,98 26,87 -0,41% 26,60 27,02 26,81 26,67 26,87 883 17.414.650
13/10/2025 27,15 26,98 -0,18% 26,97 27,32 27,08 26,98 27,08 1.012 17.729.914
10/10/2025 27,13 27,03 -0,84% 26,34 27,30 26,81 27,00 27,03 942 19.279.109
9/10/2025 26,99 27,26 +0,81% 26,99 27,68 27,35 27,03 27,26 806 14.746.556
8/10/2025 27,10 27,04 -0,66% 26,82 27,77 27,25 27,04 27,05 708 19.932.779
7/10/2025 28,34 27,22 -4,36% 26,98 28,40 27,29 27,15 27,22 3.144 37.804.931
6/10/2025 29,05 28,46 -2,23% 28,30 29,30 28,62 28,30 28,53 889 18.668.595
3/10/2025 28,01 29,11 +3,56% 27,64 29,26 28,67 29,11 29,20 706 25.731.507
2/10/2025 28,67 28,11 -3,57% 27,90 29,04 28,33 28,11 28,16 994 23.806.393
1/10/2025 28,57 29,15 +1,22% 28,57 29,15 28,85 28,86 29,15 1.119 20.582.625
30/9/2025 29,00 28,80 +0,42% 28,75 29,29 28,88 28,78 28,80 628 19.975.286
29/9/2025 28,33 28,68 +0,63% 28,31 29,15 28,72 28,68 28,95 959 27.949.479
26/9/2025 28,27 28,50 +0,42% 28,27 28,59 28,41 28,50 28,60 388 10.529.601
25/9/2025 28,93 28,38 -1,01% 28,06 28,93 28,31 28,08 28,38 639 17.534.653
24/9/2025 28,98 28,67 -1,51% 28,56 29,20 28,82 28,60 28,67 763 19.644.027
23/9/2025 28,85 29,11 +0,94% 28,70 29,37 29,11 28,90 29,11 508 14.892.254
22/9/2025 28,82 28,84 -0,35% 28,40 29,00 28,71 28,61 28,84 1.579 22.487.052
19/9/2025 29,78 28,94 -2,00% 28,88 29,79 29,25 28,94 29,15 895 21.815.189
18/9/2025 29,65 29,53 -0,47% 29,27 29,98 29,69 29,53 29,65 706 25.738.924
17/9/2025 28,72 29,67 +3,60% 28,47 29,73 29,35 29,46 29,67 1.343 37.270.610
16/9/2025 28,50 28,64 +0,49% 28,41 29,06 28,73 28,58 28,64 757 17.681.357
15/9/2025 28,99 28,50 -1,72% 28,50 29,16 28,74 28,50 28,84 939 24.300.626
12/9/2025 29,07 29,00 +0,66% 28,56 29,22 28,87 28,67 29,00 530 17.315.510
11/9/2025 27,70 28,81 +4,54% 27,68 29,31 28,80 28,81 28,90 1.299 30.485.410
10/9/2025 27,47 27,56 +0,84% 27,19 27,70 27,45 27,56 27,59 777 18.741.035
9/9/2025 28,55 27,33 -3,77% 27,28 28,98 27,79 27,28 27,33 1.238 28.032.279
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

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.