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

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

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

Tempo Gráfico: 2 Anos

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
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
8/9/2023 26,89 27,51 +1,51% 26,78 27,67 27,37 27,51 27,57 485 14.879.049
6/9/2023 27,75 27,10 -1,60% 26,90 28,11 27,38 26,90 27,10 768 24.464.158
5/9/2023 28,49 27,54 -3,20% 27,42 28,60 27,80 27,54 27,82 923 29.635.155
4/9/2023 28,33 28,45 +1,25% 28,01 28,57 28,32 28,17 28,45 530 20.509.212
1/9/2023 27,17 28,10 +3,23% 27,17 29,00 28,03 28,10 28,27 1.180 35.677.305
31/8/2023 28,76 27,22 -5,49% 27,22 29,06 27,78 27,21 27,22 1.266 45.499.791
30/8/2023 29,80 28,80 -2,54% 28,66 29,80 28,99 28,78 28,80 921 28.356.157
29/8/2023 29,47 29,55 -0,74% 29,06 29,74 29,49 29,34 29,55 642 24.671.932
28/8/2023 29,60 29,77 -0,40% 29,08 29,77 29,38 29,34 29,77 620 21.127.914
25/8/2023 30,47 29,89 -2,22% 29,31 30,54 29,68 29,55 29,89 550 28.291.325
24/8/2023 30,45 30,57 +0,36% 29,97 30,92 30,35 30,18 30,57 581 22.807.725
23/8/2023 30,03 30,46 +0,76% 29,71 30,48 30,26 30,25 30,46 515 27.312.935
22/8/2023 29,42 30,23 +2,16% 29,42 30,23 29,74 30,06 30,23 631 25.372.343
21/8/2023 29,40 29,59 +1,47% 29,02 29,61 29,35 29,26 29,59 689 19.853.062
18/8/2023 28,96 29,16 +0,31% 28,40 29,64 29,15 29,16 29,57 708 28.775.039
17/8/2023 29,68 29,07 -1,46% 28,62 30,40 29,08 28,64 29,07 834 36.922.362
16/8/2023 30,30 29,50 -2,16% 29,50 30,58 30,08 29,50 30,20 835 28.491.365
15/8/2023 30,00 30,15 +1,17% 29,51 30,23 29,83 29,78 30,15 837 25.737.443
14/8/2023 30,45 29,80 -2,45% 29,69 30,52 29,90 29,72 29,82 806 26.349.903
11/8/2023 30,58 30,55 -1,71% 30,40 31,11 30,61 30,46 30,55 629 25.760.798
10/8/2023 30,99 31,08 -0,70% 30,60 31,13 30,83 30,88 31,08 669 22.445.653
9/8/2023 30,60 31,30 +2,25% 29,32 31,30 30,48 30,58 31,30 994 50.235.181
8/8/2023 29,97 30,61 +1,73% 29,13 31,76 30,86 30,61 30,91 1.381 66.973.328
7/8/2023 29,81 30,09 -0,10% 29,46 30,09 29,75 29,75 30,09 905 28.071.904
4/8/2023 29,80 30,12 +0,80% 29,68 30,39 30,06 29,88 30,12 621 30.493.700
3/8/2023 30,30 29,88 -0,10% 29,53 30,60 29,88 29,88 29,90 1.070 53.498.969
2/8/2023 29,77 29,91 +0,10% 29,72 30,64 30,13 29,87 29,91 1.264 49.499.108
1/8/2023 29,40 29,88 +1,49% 29,10 29,88 29,62 29,60 29,88 1.001 30.132.251
31/7/2023 29,00 29,44 +1,31% 29,00 29,51 29,33 29,20 29,44 640 24.803.900
28/7/2023 29,21 29,06 -0,55% 28,66 29,46 28,97 28,75 29,06 643 23.474.038
27/7/2023 28,79 29,22 +1,00% 28,70 29,40 29,08 29,21 29,22 739 27.792.473
26/7/2023 29,34 28,93 -1,77% 28,48 29,36 28,82 28,93 28,96 891 28.780.051
25/7/2023 29,23 29,45 +0,51% 29,20 29,87 29,46 29,30 29,45 703 27.586.460
24/7/2023 29,40 29,30 -0,34% 28,61 29,40 29,07 29,04 29,30 606 18.567.019
21/7/2023 28,70 29,40 +2,80% 28,65 29,40 29,14 29,09 29,40 576 23.194.097
20/7/2023 29,00 28,60 -1,28% 28,37 29,00 28,62 28,32 28,60 613 22.362.872
19/7/2023 28,49 28,97 +1,83% 28,20 28,99 28,63 28,69 28,97 555 18.844.508
18/7/2023 28,28 28,45 +0,57% 28,05 28,61 28,41 28,45 28,48 533 23.081.016
17/7/2023 27,83 28,29 +1,00% 27,41 28,43 28,00 28,03 28,29 618 20.979.667
14/7/2023 28,50 28,01 -1,16% 27,75 28,50 28,01 27,85 28,01 800 23.422.379
13/7/2023 28,21 28,34 -0,21% 28,21 28,80 28,50 28,34 28,48 402 18.345.503
12/7/2023 27,99 28,40 +0,92% 27,99 28,75 28,38 28,23 28,40 606 18.941.439
11/7/2023 28,48 28,14 -2,26% 27,39 28,48 27,99 27,95 28,14 698 24.480.901
10/7/2023 29,39 28,79 -2,34% 28,40 29,39 28,71 28,50 28,79 849 28.275.464
7/7/2023 29,33 29,48 -0,47% 29,22 29,90 29,48 29,48 29,70 546 22.593.721
6/7/2023 29,80 29,62 -1,92% 29,22 29,95 29,54 29,31 29,62 765 29.752.000
5/7/2023 29,00 30,20 +3,42% 28,93 30,23 29,76 29,71 30,20 1.012 33.331.271
4/7/2023 29,05 29,20 +2,03% 28,60 29,20 28,96 28,98 29,20 721 25.656.887
3/7/2023 28,54 28,62 -0,14% 28,39 29,40 28,92 28,62 29,00 1.021 27.434.828
30/6/2023 28,13 28,66 +1,85% 28,13 28,81 28,46 28,45 28,66 1.064 22.674.387
29/6/2023 27,54 28,14 +2,18% 27,54 28,19 27,98 28,05 28,15 437 15.429.648
28/6/2023 27,75 27,54 +0,62% 27,18 27,98 27,62 27,08 27,54 608 22.362.308
27/6/2023 27,65 27,37 +0,37% 26,92 28,30 27,36 27,37 27,62 702 46.196.623
26/6/2023 28,11 27,27 -3,84% 27,17 28,22 27,57 27,27 27,80 730 17.799.882
23/6/2023 27,90 28,36 +1,69% 27,63 28,37 28,02 28,00 28,36 506 19.739.396
22/6/2023 28,22 27,89 -1,83% 27,33 28,25 27,67 27,74 27,89 530 18.031.817
21/6/2023 27,78 28,41 +1,46% 27,55 28,41 27,85 28,02 28,41 593 23.228.609
20/6/2023 27,93 28,00 +1,05% 27,64 28,13 27,87 27,80 28,00 1.025 32.256.903
19/6/2023 27,88 27,71 -1,04% 27,71 28,10 27,93 27,71 27,93 1.581 21.668.940
16/6/2023 27,68 28,00 -0,07% 27,35 28,00 27,72 27,70 28,07 1.439 23.661.464
15/6/2023 27,87 28,02 -0,11% 27,58 28,06 27,88 27,63 28,02 1.607 23.666.794
14/6/2023 27,22 28,05 +2,97% 27,21 28,10 27,77 27,78 28,05 712 27.177.467
13/6/2023 28,60 27,24 -4,19% 27,12 28,70 27,68 27,24 27,50 1.571 29.523.690
12/6/2023 27,98 28,43 +0,49% 27,79 28,80 28,43 28,43 28,76 867 28.737.407
9/6/2023 27,88 28,29 +1,65% 27,86 28,40 28,11 28,15 28,29 828 29.378.398
7/6/2023 27,42 27,83 +2,88% 27,06 27,89 27,51 27,50 27,84 1.016 35.687.435
6/6/2023 26,44 27,05 +3,01% 26,37 27,38 26,85 26,84 27,05 786 27.993.090
5/6/2023 26,44 26,26 -0,61% 25,77 26,64 26,10 26,26 26,30 779 24.767.033
2/6/2023 27,00 26,42 +0,99% 26,42 27,35 26,85 26,42 26,70 818 32.189.937
1/6/2023 25,58 26,16 +2,43% 25,55 26,78 26,25 26,16 26,67 1.070 26.861.378
31/5/2023 24,71 25,54 +2,86% 24,63 25,54 25,24 25,37 25,54 1.364 18.035.649
30/5/2023 25,14 24,83 -0,76% 24,83 25,59 25,13 24,83 25,05 491 19.422.402
29/5/2023 25,50 25,02 -1,88% 24,93 25,75 25,21 25,02 25,30 537 16.483.483
26/5/2023 24,88 25,50 +2,74% 24,80 25,62 25,27 25,15 25,50 832 26.693.006
25/5/2023 23,76 24,82 +5,48% 23,76 24,94 24,67 24,64 24,93 521 22.308.306
24/5/2023 24,11 23,53 -2,89% 23,53 24,58 24,06 23,53 23,81 558 20.195.002
23/5/2023 24,69 24,23 -2,14% 24,23 25,08 24,77 24,23 24,58 553 17.811.136
22/5/2023 24,89 24,76 -0,52% 24,58 25,13 24,85 24,76 24,77 619 24.091.365
19/5/2023 25,05 24,89 -0,68% 24,74 25,39 25,06 24,85 24,89 634 22.156.352
18/5/2023 23,92 25,06 +3,30% 23,92 25,33 24,81 25,00 25,06 1.014 27.203.337
17/5/2023 23,13 24,26 +5,48% 23,13 24,39 23,85 23,64 24,26 482 18.466.564
16/5/2023 23,87 23,00 -4,17% 22,95 23,97 23,35 23,00 23,20 508 16.528.363
15/5/2023 23,00 24,00 +3,90% 22,88 24,15 23,72 23,57 24,00 948 36.279.492
12/5/2023 22,78 23,10 +2,58% 22,36 23,10 22,79 22,90 23,10 691 18.918.358
11/5/2023 22,07 22,52 +1,62% 21,71 22,67 22,22 22,41 22,70 647 19.172.708
10/5/2023 21,45 22,16 +2,93% 21,36 22,33 21,98 22,04 22,16 553 14.608.022
9/5/2023 21,50 21,53 +0,84% 21,14 21,88 21,56 21,42 21,57 478 11.951.160
8/5/2023 21,59 21,35 -1,79% 21,22 21,90 21,57 21,35 21,67 834 22.042.772
5/5/2023 20,68 21,74 +5,69% 20,51 21,75 21,32 21,53 21,74 434 13.317.574
4/5/2023 20,53 20,57 -0,10% 20,49 21,25 20,82 20,57 20,81 361 11.227.901
3/5/2023 20,28 20,59 +1,23% 20,07 20,71 20,51 20,36 20,59 508 13.909.837
2/5/2023 21,34 20,34 -4,69% 20,32 21,34 20,59 20,34 20,85 708 17.270.953
28/4/2023 20,25 21,34 +3,95% 20,18 21,34 20,75 21,09 21,34 524 14.113.060
27/4/2023 20,12 20,53 +2,65% 19,55 20,77 20,12 20,53 20,79 614 17.668.067
26/4/2023 20,42 20,00 -2,06% 19,93 20,42 20,09 20,00 20,12 506 14.731.996
25/4/2023 20,74 20,42 -1,40% 20,10 20,82 20,27 20,22 20,42 543 10.384.373
24/4/2023 20,77 20,71 +0,05% 20,64 20,94 20,76 20,71 20,88 425 10.594.601
20/4/2023 19,89 20,70 +3,92% 19,82 20,79 20,49 20,70 20,79 934 19.093.261
19/4/2023 20,95 19,92 -5,41% 19,85 21,10 20,22 19,92 20,61 1.543 29.189.014
18/4/2023 22,24 21,06 -5,48% 20,99 22,48 21,36 21,06 21,19 851 20.893.374
17/4/2023 22,09 22,28 +0,41% 22,04 22,54 22,22 22,05 22,28 435 10.655.151
14/4/2023 22,76 22,19 -2,55% 22,17 22,79 22,50 22,19 22,76 342 11.396.255
13/4/2023 22,62 22,77 +1,07% 22,09 23,35 22,86 22,77 23,08 536 14.992.663
12/4/2023 22,27 22,53 +2,08% 22,27 23,09 22,68 22,36 22,53 597 20.683.993
11/4/2023 21,45 22,07 +4,15% 21,45 22,89 22,20 22,07 22,14 684 21.486.886
10/4/2023 21,50 21,19 -1,53% 21,00 21,52 21,23 21,19 21,42 584 12.602.265
6/4/2023 20,95 21,52 +3,41% 20,70 22,07 21,56 21,38 21,52 463 11.874.882
5/4/2023 21,73 20,81 -4,72% 20,15 21,73 20,73 20,81 20,95 855 18.187.963
4/4/2023 21,38 21,84 +0,51% 21,10 22,10 21,75 21,61 21,84 707 19.219.743
3/4/2023 22,10 21,73 -1,50% 20,95 22,10 21,35 21,44 21,73 954 18.407.722
31/3/2023 23,19 22,06 -4,09% 22,06 23,52 22,55 22,06 22,29 894 12.707.211
30/3/2023 23,00 23,00 +2,31% 22,78 23,72 23,29 23,00 23,39 464 14.975.416
29/3/2023 22,60 22,48 -2,64% 21,99 22,80 22,25 22,23 22,48 296 8.850.315
28/3/2023 22,25 23,09 +4,29% 21,83 23,10 22,68 22,84 23,09 296 9.360.770
27/3/2023 21,97 22,14 +0,68% 21,83 22,45 22,18 22,14 22,40 282 9.453.435
24/3/2023 21,07 21,99 +5,32% 21,02 22,17 21,75 21,71 21,99 425 11.864.277
23/3/2023 21,99 20,88 -5,65% 20,63 22,18 21,12 20,88 21,27 559 13.901.699
22/3/2023 21,92 22,13 +1,05% 21,42 22,46 21,87 21,77 22,13 364 9.758.732
21/3/2023 21,69 21,90 -0,73% 21,61 22,31 21,97 21,90 22,19 400 12.378.973
20/3/2023 22,55 22,06 -3,03% 21,90 22,84 22,44 22,06 22,36 365 10.146.683
17/3/2023 23,00 22,75 +3,36% 22,16 23,65 22,99 22,45 22,75 563 18.741.221
16/3/2023 22,27 22,01 -1,65% 21,52 22,64 22,22 22,01 22,20 271 9.601.897
15/3/2023 21,58 22,38 +2,75% 21,06 22,42 21,78 21,38 22,38 365 12.340.913
14/3/2023 22,22 21,78 -2,38% 21,48 22,80 22,07 21,62 21,78 427 9.883.033
13/3/2023 22,09 22,31 -0,49% 21,73 22,56 22,33 21,90 22,31 333 11.627.975
10/3/2023 22,53 22,42 -1,02% 21,44 22,53 21,90 21,82 22,42 438 12.815.075
9/3/2023 22,43 22,65 +1,07% 22,14 23,03 22,72 22,32 22,65 403 12.434.859
8/3/2023 21,34 22,41 +6,36% 21,30 22,47 22,06 22,11 22,41 361 8.392.955
7/3/2023 21,00 21,07 -0,80% 20,75 21,68 21,36 21,07 21,49 474 10.986.002
6/3/2023 20,30 21,24 +6,04% 20,24 21,42 20,97 20,85 21,24 515 15.707.133
3/3/2023 20,55 20,03 -2,48% 20,03 20,81 20,45 20,03 20,90 430 9.422.217
2/3/2023 20,48 20,54 -1,77% 20,42 21,22 20,71 20,54 20,64 605 14.073.726
1/3/2023 21,64 20,91 -2,74% 20,20 21,93 20,81 20,91 21,35 742 17.639.249
28/2/2023 21,89 21,50 -1,24% 21,50 22,21 21,86 21,48 21,50 541 9.966.021
27/2/2023 21,76 21,77 +0,97% 21,64 22,02 21,85 21,77 22,00 294 9.234.465
24/2/2023 21,85 21,56 -2,09% 21,49 22,13 21,74 21,56 21,72 323 8.709.341
23/2/2023 21,97 22,02 +0,23% 21,67 22,28 21,98 22,02 22,23 244 8.785.917
22/2/2023 22,43 21,97 -4,02% 21,81 22,59 21,96 21,97 22,27 250 6.767.056
17/2/2023 22,37 22,89 +2,60% 22,15 22,89 22,52 22,47 22,89 246 8.306.511
16/2/2023 22,30 22,31 +0,13% 21,98 22,66 22,24 22,31 22,50 346 8.675.948
15/2/2023 21,67 22,28 +0,86% 21,60 22,67 22,24 22,28 22,40 360 12.131.646
14/2/2023 22,62 22,09 -2,60% 21,84 23,00 22,20 21,91 22,09 548 19.715.523
13/2/2023 21,98 22,68 +2,86% 21,98 22,99 22,63 22,50 22,68 355 11.045.831
10/2/2023 22,10 22,05 -1,12% 22,00 22,51 22,20 22,05 22,61 384 9.197.048
9/2/2023 23,11 22,30 -2,41% 22,10 23,11 22,60 22,15 22,30 445 11.531.942
8/2/2023 22,90 22,85 -1,08% 22,74 23,24 23,02 22,85 23,21 386 12.814.453
7/2/2023 23,33 23,10 -1,03% 22,90 23,47 23,22 22,89 23,10 355 13.254.157
6/2/2023 23,65 23,34 -1,81% 22,79 23,85 23,21 23,17 23,34 683 18.011.476
3/2/2023 24,75 23,77 -4,27% 23,77 24,82 24,11 23,77 24,02 573 16.919.653
2/2/2023 24,07 24,83 +2,60% 24,07 25,24 24,88 24,56 24,83 579 18.383.494
1/2/2023 24,60 24,20 -2,02% 24,10 24,70 24,40 24,20 24,59 838 15.545.316
31/1/2023 23,70 24,70 +4,71% 23,70 24,84 24,44 24,34 24,70 687 16.289.712
30/1/2023 23,40 23,59 -0,21% 23,24 23,87 23,68 23,59 23,82 342 9.158.091
27/1/2023 23,45 23,64 +0,04% 22,96 23,77 23,41 23,32 23,64 463 18.256.713
26/1/2023 22,90 23,63 +3,46% 22,79 23,63 23,26 23,45 23,63 483 12.132.317
25/1/2023 22,89 22,84 -1,08% 22,29 23,37 22,94 22,84 22,96 507 14.491.278
24/1/2023 22,00 23,09 +4,76% 21,92 23,40 22,95 22,88 23,09 698 15.390.855
23/1/2023 21,93 22,04 +1,71% 21,74 22,44 22,15 22,04 22,24 592 12.675.230

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.