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.

VIVT3 - TELEF BRASIL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 49,04 49,82 +1,59% 48,72 50,10 49,65 49,81 49,82 13.384 11.027.294.700
20/1/2025 48,90 49,04 -0,12% 48,70 49,33 48,91 48,76 49,04 6.126 4.572.015.800
17/1/2025 48,55 49,10 +1,24% 48,15 49,23 48,88 48,93 49,15 8.451 8.308.208.500
16/1/2025 49,06 48,50 -0,70% 48,21 49,39 48,70 48,38 48,53 9.134 7.455.900.300
15/1/2025 47,63 48,84 +3,52% 47,20 48,86 48,28 48,49 48,86 11.943 13.258.817.900
14/1/2025 46,89 47,18 +0,73% 46,76 47,32 47,08 47,17 47,35 11.509 7.435.577.800
13/1/2025 46,88 46,84 -0,06% 46,56 47,05 46,82 46,84 46,97 8.632 5.979.862.600
10/1/2025 47,92 46,87 -2,21% 46,86 47,92 47,12 46,86 47,09 9.054 5.646.743.800
9/1/2025 47,01 47,93 +1,44% 47,01 48,13 47,80 47,93 48,10 7.688 6.357.964.200
8/1/2025 48,48 47,25 -3,02% 47,08 48,70 47,45 47,25 47,47 15.937 10.832.142.900
7/1/2025 48,69 48,72 +2,05% 48,10 49,17 48,63 48,62 48,72 23.513 21.225.020.900
6/1/2025 47,14 47,74 +1,88% 46,96 47,74 47,38 47,40 47,74 8.917 8.450.193.100
3/1/2025 47,09 46,86 -0,42% 46,33 47,49 46,70 46,75 46,86 13.549 14.013.989.000
2/1/2025 46,50 47,06 +0,62% 46,44 47,51 47,07 47,06 47,26 12.504 8.266.299.400
30/12/2024 47,19 46,77 -0,83% 46,61 47,46 46,84 46,76 46,78 7.517 5.222.457.800
27/12/2024 48,22 47,16 -2,60% 47,16 48,22 47,37 47,16 47,20 9.213 7.766.413.000
26/12/2024 48,23 48,42 +0,79% 48,14 48,81 48,41 48,19 48,42 7.618 5.864.439.200
23/12/2024 48,92 48,04 -3,24% 47,93 49,39 48,24 48,01 48,30 15.719 14.175.273.600
20/12/2024 49,13 49,65 +1,00% 48,50 49,65 49,33 49,46 49,67 17.029 27.684.706.900
19/12/2024 49,05 49,16 +1,03% 48,58 49,39 48,93 48,91 49,19 24.605 15.936.437.600
18/12/2024 48,96 48,66 -1,20% 48,36 49,22 48,72 48,64 48,70 31.998 21.084.243.100
17/12/2024 49,30 49,25 +0,10% 48,98 49,74 49,38 49,25 49,37 26.617 19.534.582.100
16/12/2024 49,41 49,20 -0,45% 49,05 50,13 49,41 49,08 49,25 13.925 11.595.365.700
13/12/2024 49,77 49,42 -0,68% 49,39 50,18 49,61 49,40 49,66 16.739 11.697.211.200
12/12/2024 51,95 49,76 -4,77% 49,08 52,24 50,38 49,76 49,88 21.402 24.874.463.800
11/12/2024 51,44 52,25 +1,57% 51,09 52,79 51,88 52,06 52,29 16.135 11.452.155.600
10/12/2024 51,30 51,44 +0,72% 51,02 51,78 51,39 51,43 51,48 14.304 11.526.162.200
9/12/2024 51,59 51,07 -1,14% 50,98 52,10 51,30 51,00 51,07 18.354 18.114.766.000
6/12/2024 51,92 51,66 -0,50% 51,34 52,60 51,82 51,65 51,70 19.084 15.629.069.000
5/12/2024 51,52 51,92 +1,70% 50,90 51,99 51,71 51,75 51,92 16.658 25.044.315.500
4/12/2024 50,88 51,05 -0,47% 50,86 51,54 51,18 50,98 51,09 16.428 11.902.189.000
3/12/2024 49,56 51,29 +3,51% 49,52 51,38 50,97 51,09 51,30 19.044 16.354.772.200
2/12/2024 49,13 49,55 +0,06% 48,70 50,01 49,53 49,54 49,60 21.705 17.206.656.300
29/11/2024 49,34 49,52 +0,36% 48,71 49,80 49,17 49,50 49,52 18.098 14.232.621.500
28/11/2024 50,65 49,34 -3,01% 49,20 50,93 49,69 49,34 49,56 11.403 10.160.496.400
27/11/2024 51,87 50,87 -1,95% 50,65 52,23 51,25 50,84 51,08 18.270 15.265.980.300
26/11/2024 51,49 51,88 +1,65% 51,07 52,15 51,84 51,70 51,88 10.655 8.973.899.000
25/11/2024 50,75 51,04 +0,08% 50,62 51,84 51,23 51,04 51,40 12.262 16.759.605.100
22/11/2024 51,45 51,00 +0,89% 50,44 51,45 50,77 51,00 51,01 11.050 9.091.291.000
21/11/2024 51,20 50,55 -3,03% 50,46 51,72 50,73 50,55 50,88 15.386 14.416.909.800
19/11/2024 51,77 52,13 +1,05% 51,30 52,25 51,94 52,01 52,16 8.828 7.527.310.900
18/11/2024 51,54 51,59 -0,02% 51,16 51,80 51,54 51,55 51,59 17.747 12.479.706.900
14/11/2024 52,06 51,60 -0,88% 51,60 52,39 51,90 51,58 51,60 10.039 8.753.049.400
13/11/2024 52,13 52,06 -0,36% 51,74 52,50 52,05 52,03 52,15 10.880 8.896.413.100
12/11/2024 52,53 52,25 -1,42% 52,01 53,20 52,37 52,25 52,28 12.977 12.389.478.100
11/11/2024 51,90 53,00 +1,92% 51,60 53,08 52,74 52,94 53,06 10.289 8.758.960.900
8/11/2024 52,71 52,00 -2,51% 51,76 52,91 52,14 52,00 52,01 12.680 10.364.669.300
7/11/2024 52,45 53,34 +0,81% 52,35 54,00 53,38 53,34 53,43 9.797 10.209.141.000
6/11/2024 52,50 52,91 -0,21% 52,07 54,73 53,26 52,78 52,94 18.547 17.557.839.200
5/11/2024 53,45 53,02 -0,69% 51,85 53,90 52,71 52,90 53,02 13.796 16.450.564.100
4/11/2024 52,89 53,39 +1,91% 52,52 53,40 53,09 53,24 53,39 12.726 10.764.370.400
1/11/2024 52,63 52,39 -0,47% 52,39 53,23 52,79 52,38 52,41 12.323 10.856.662.900
31/10/2024 52,36 52,64 -0,08% 52,36 53,27 52,78 52,63 52,79 11.549 13.774.670.300
30/10/2024 51,88 52,68 +1,48% 51,88 53,00 52,68 52,68 52,70 14.500 14.813.188.100
29/10/2024 53,80 51,91 -3,62% 51,91 54,37 52,76 51,88 52,00 15.877 18.937.591.500
28/10/2024 53,99 53,86 +0,80% 53,54 54,40 54,10 53,84 53,99 6.588 5.806.778.700
25/10/2024 53,79 53,43 -0,63% 53,14 53,91 53,47 53,33 53,44 10.027 9.408.283.900
24/10/2024 53,84 53,77 +0,19% 53,50 54,60 54,08 53,77 53,90 11.625 16.429.501.100
23/10/2024 53,31 53,67 +0,11% 53,25 53,86 53,59 53,62 53,67 6.622 6.118.962.500
22/10/2024 53,99 53,61 -1,54% 53,34 53,99 53,62 53,61 53,78 9.251 8.364.208.500
21/10/2024 54,82 54,45 -0,66% 54,39 55,03 54,66 54,39 54,57 11.253 11.013.925.900
18/10/2024 54,79 54,81 +0,57% 54,27 54,97 54,62 54,74 54,81 11.346 10.742.598.100
17/10/2024 53,56 54,50 +0,37% 53,41 54,87 54,49 54,50 54,80 8.568 7.869.486.300
16/10/2024 53,15 54,30 +2,16% 52,85 54,70 54,23 54,30 54,39 19.499 22.240.667.500
15/10/2024 53,25 53,15 -0,08% 53,07 53,80 53,28 53,15 53,24 13.695 12.240.637.400
14/10/2024 52,64 53,19 +0,99% 52,56 53,26 52,90 53,12 53,20 14.000 17.651.419.700
11/10/2024 53,63 52,67 -2,10% 52,55 53,79 52,95 52,67 52,72 11.280 10.016.191.800
10/10/2024 54,03 53,80 -0,17% 53,80 54,51 54,01 53,79 53,94 8.487 7.825.279.200
9/10/2024 53,83 53,89 -0,44% 53,74 54,25 53,96 53,88 53,90 10.783 8.503.420.000
8/10/2024 53,84 54,13 +0,54% 53,52 54,63 54,21 54,12 54,27 11.731 11.765.225.100
7/10/2024 55,00 53,84 -1,43% 53,81 55,18 54,05 53,84 53,86 9.591 10.426.722.500
4/10/2024 54,21 54,62 -0,13% 54,15 55,02 54,72 54,60 54,81 14.074 13.267.890.300
3/10/2024 55,48 54,69 -2,50% 54,69 56,16 55,04 54,69 54,71 13.618 11.181.521.100
2/10/2024 56,65 56,09 +0,94% 55,57 56,65 55,95 56,06 56,10 11.515 10.119.719.100
1/10/2024 56,04 55,57 -0,45% 55,50 56,72 55,95 55,57 55,85 13.264 17.068.815.100
30/9/2024 55,66 55,82 +1,38% 55,61 56,92 56,26 55,81 56,00 12.028 13.941.997.700
26/9/2024 55,72 55,06 -0,79% 54,88 55,84 55,22 54,92 55,07 12.437 10.490.904.600
25/9/2024 55,32 55,50 +0,40% 55,08 56,03 55,59 55,49 55,70 10.659 12.338.672.300
24/9/2024 55,58 55,28 +0,64% 54,98 55,69 55,32 55,28 55,35 9.309 8.839.776.000
23/9/2024 55,00 54,93 -0,63% 54,54 55,24 54,99 54,88 54,94 8.931 7.034.909.700
20/9/2024 54,89 55,28 +0,14% 54,64 55,75 55,21 55,27 55,28 21.132 24.226.159.900
19/9/2024 55,90 55,20 -1,09% 55,11 56,00 55,42 55,18 55,40 13.884 11.393.067.900
18/9/2024 55,23 55,81 +0,27% 55,23 56,32 55,98 55,77 55,81 12.827 11.292.753.700
17/9/2024 55,68 55,66 -0,25% 55,23 55,97 55,54 55,53 55,66 11.247 10.992.821.600
16/9/2024 54,85 55,80 +1,73% 54,72 55,80 55,47 55,70 55,80 11.079 11.512.255.400
13/9/2024 54,89 54,85 +0,46% 54,59 55,42 54,90 54,77 54,85 10.283 10.187.900.000
12/9/2024 54,30 54,60 -0,07% 54,07 54,88 54,65 54,56 54,62 10.553 10.217.162.500
11/9/2024 54,25 54,64 +0,50% 54,22 55,03 54,61 54,64 54,67 13.262 11.687.884.700
10/9/2024 54,19 54,37 +0,33% 53,97 54,74 54,45 54,34 54,50 20.578 18.823.434.500
9/9/2024 55,10 54,19 -1,40% 54,12 55,19 54,36 54,17 54,24 10.637 10.672.081.600
6/9/2024 55,00 54,96 -0,29% 54,63 55,65 55,13 54,96 54,99 19.101 18.606.794.200
5/9/2024 54,41 55,12 +1,12% 54,16 55,64 55,31 55,12 55,15 15.700 14.532.371.100
4/9/2024 53,50 54,51 +2,44% 53,24 54,99 54,49 54,50 54,60 16.851 16.896.069.100
3/9/2024 52,30 53,21 +1,90% 52,17 53,53 53,17 53,18 53,21 16.560 13.040.393.900
2/9/2024 51,82 52,22 +0,75% 51,43 52,22 51,84 51,96 52,22 10.802 10.506.915.600
30/8/2024 51,66 51,83 +0,02% 51,31 52,12 51,82 51,82 51,90 13.637 30.059.043.200
29/8/2024 51,66 51,82 -0,35% 51,24 51,92 51,66 51,74 51,84 14.139 11.801.136.100
28/8/2024 51,61 52,00 +0,12% 51,35 52,14 51,84 51,97 52,01 11.075 9.838.013.900
27/8/2024 52,22 51,94 -0,86% 51,75 52,39 51,94 51,91 51,94 9.000 8.731.290.300
26/8/2024 53,17 52,39 -1,47% 52,21 53,39 52,57 52,38 52,45 8.522 7.193.035.100
23/8/2024 52,18 53,17 +2,33% 52,13 53,49 53,08 53,16 53,17 15.759 12.273.976.400
22/8/2024 52,97 51,96 -1,18% 51,96 52,97 52,39 51,96 52,20 14.139 12.939.656.100
21/8/2024 52,57 52,58 +0,29% 52,46 53,10 52,68 52,58 52,82 13.029 10.944.928.500
20/8/2024 52,39 52,43 +0,59% 52,15 52,77 52,48 52,40 52,44 11.018 9.803.444.700
19/8/2024 52,30 52,12 -0,15% 52,06 52,73 52,41 52,12 52,27 17.856 12.497.916.200
16/8/2024 51,28 52,20 +2,49% 50,98 52,38 52,03 52,17 52,20 1.714 10.878.980.100
15/8/2024 51,63 50,93 -1,34% 50,92 51,73 51,18 50,93 50,99 56 9.087.954.800
14/8/2024 51,01 51,62 +1,18% 50,90 51,96 51,71 51,61 51,62 5.020 11.602.419.600
13/8/2024 50,81 51,02 +0,75% 50,78 51,35 51,05 51,01 51,18 1.725 9.212.040.100
12/8/2024 51,20 50,64 -0,24% 50,63 51,44 50,94 50,64 50,70 9.644 7.688.319.400
9/8/2024 50,99 50,76 +0,53% 50,25 51,11 50,64 50,64 50,80 8.852 7.492.386.900
8/8/2024 49,69 50,49 +1,59% 49,60 50,80 50,45 50,47 50,50 7.520 7.799.715.000
7/8/2024 49,25 49,70 +1,55% 49,02 49,98 49,75 49,67 49,72 8.091 7.664.618.300
6/8/2024 49,00 48,94 +0,08% 48,64 49,46 49,02 48,92 48,98 1.294 9.934.175.400
5/8/2024 49,38 48,90 -2,36% 48,70 49,63 49,01 48,90 48,94 3.177 13.178.427.500
2/8/2024 50,60 50,08 -1,03% 49,76 51,08 50,21 50,06 50,09 6.714 17.969.138.400
1/8/2024 48,78 50,60 +4,31% 48,57 50,93 50,20 50,50 50,62 6.951 31.492.226.300
31/7/2024 47,20 48,51 +2,58% 46,71 48,91 48,41 48,50 48,51 5.902 23.404.649.000
30/7/2024 48,31 47,29 -1,99% 47,10 48,99 47,66 47,27 47,32 822 12.535.714.000
29/7/2024 48,11 48,25 -0,92% 47,92 48,65 48,21 48,25 48,27 721 10.982.273.800
26/7/2024 48,79 48,70 -0,18% 48,65 49,08 48,81 48,69 48,70 9.539 8.803.737.700
25/7/2024 49,07 48,79 -0,61% 48,79 49,43 49,04 48,75 48,90 9.796 7.309.664.800
24/7/2024 48,57 49,09 +1,07% 48,57 49,16 49,01 48,99 49,10 8.445 7.264.892.400
23/7/2024 49,55 48,57 -2,02% 48,57 49,88 48,87 48,55 48,70 9.943 10.012.583.800
22/7/2024 49,02 49,57 +1,10% 48,94 49,71 49,45 49,56 49,17 5.067 5.960.274.100
19/7/2024 49,24 49,03 -0,73% 48,85 49,84 49,20 49,00 49,06 6.383 11.648.671.300
18/7/2024 49,87 49,39 -0,96% 49,30 50,10 49,55 49,38 49,40 7.877 8.158.489.900
17/7/2024 48,93 49,87 +1,65% 48,90 50,06 49,75 49,75 49,87 9.405 13.106.454.000
16/7/2024 49,10 49,06 +0,22% 48,96 49,68 49,24 49,04 49,15 9.093 10.005.397.100
15/7/2024 49,61 48,95 -1,05% 48,73 49,77 49,03 48,90 48,99 8.447 9.002.488.800
12/7/2024 48,80 49,47 +0,96% 48,79 49,79 49,55 49,45 49,50 2.053 13.169.392.500
11/7/2024 48,04 49,00 +3,27% 47,97 49,06 48,82 49,00 49,01 170 12.840.970.500
10/7/2024 46,83 47,45 +1,48% 46,76 47,68 47,22 47,35 47,46 2.748 10.336.917.800
9/7/2024 46,45 46,76 +0,52% 46,35 47,32 46,80 46,76 46,82 800 9.636.724.400
8/7/2024 46,31 46,52 +0,22% 45,73 46,58 46,21 46,23 46,53 9.871 9.694.755.000
5/7/2024 46,15 46,42 +0,59% 46,10 47,00 46,34 46,24 46,44 9.343 12.755.984.100
4/7/2024 45,88 46,15 +1,43% 45,77 46,31 46,03 46,12 46,15 4.530 4.707.998.200
3/7/2024 45,72 45,50 +0,04% 45,40 46,52 45,84 45,46 45,50 1.590 10.413.260.200
2/7/2024 45,70 45,48 -0,89% 45,48 46,31 45,79 45,46 45,77 7.892 7.965.668.200
1/7/2024 45,19 45,89 +1,21% 45,02 46,02 45,62 45,85 45,89 46 22.833.260.900
28/6/2024 45,80 45,34 -1,11% 45,34 45,98 45,53 45,34 45,55 9.051 11.278.941.800
27/6/2024 45,72 45,85 -0,71% 45,67 46,37 46,01 45,84 45,91 2.640 11.632.574.400
26/6/2024 45,16 46,18 +1,83% 44,94 46,32 45,87 46,10 46,21 7.009 14.679.131.200
25/6/2024 45,31 45,35 +0,31% 44,71 45,44 45,20 45,19 45,35 8.304 7.613.522.000
24/6/2024 44,65 45,21 +1,62% 44,30 45,36 45,11 45,11 45,21 7.447 7.792.805.200
21/6/2024 44,40 44,49 -0,38% 44,25 44,80 44,52 44,47 44,76 8.077 14.673.347.800
20/6/2024 44,46 44,66 +0,79% 44,12 44,77 44,48 44,65 44,68 7.692 7.394.117.700
19/6/2024 44,14 44,31 -0,05% 43,89 44,32 44,16 44,20 44,31 3.575 3.513.088.500
18/6/2024 44,20 44,33 +0,07% 43,80 44,68 44,32 44,26 44,39 6.796 5.463.838.100
17/6/2024 44,67 44,30 -1,34% 44,18 44,81 44,41 44,30 44,41 329 7.992.182.100
14/6/2024 44,03 44,90 +1,98% 43,80 45,05 44,62 44,86 45,04 1.512 13.166.503.100
13/6/2024 44,52 44,03 -1,12% 44,02 44,56 44,19 44,02 44,08 7.241 8.115.147.700
12/6/2024 45,38 44,53 -1,92% 44,07 45,40 44,40 44,46 44,57 4.390 12.005.167.800
11/6/2024 44,61 45,40 +2,32% 44,51 45,57 45,24 45,39 45,58 6.382 7.434.507.300
10/6/2024 44,93 44,37 -1,40% 44,21 45,24 44,62 44,37 44,30 4.727 10.654.878.800
7/6/2024 45,18 45,00 -1,21% 44,90 45,51 45,20 45,05 45,00 7.015 13.988.901.400
6/6/2024 45,19 45,55 +0,35% 44,88 45,92 45,60 45,55 45,58 9.041 8.714.134.100
5/6/2024 45,03 45,39 +0,80% 45,01 45,95 45,54 45,39 45,50 5.540 13.405.715.200
4/6/2024 43,77 45,03 +2,57% 43,59 45,07 44,47 44,98 45,03 2.741 19.651.832.200
3/6/2024 43,37 43,90 +1,39% 43,19 44,26 43,79 43,90 44,11 4.269 16.034.516.000
31/5/2024 44,38 43,30 -3,05% 43,30 44,48 43,53 43,30 43,47 2.110 41.965.807.200
29/5/2024 45,18 44,66 -1,48% 44,66 45,32 44,96 44,64 44,68 9.777 8.183.569.400
28/5/2024 46,20 45,33 -1,31% 45,31 46,20 45,57 45,30 45,33 9.388 11.497.850.700
27/5/2024 45,90 45,93 +0,07% 45,66 45,94 45,82 45,73 45,95 4.479 4.341.291.100
24/5/2024 45,79 45,90 0,00% 45,68 46,57 46,06 45,90 45,99 8.648 8.860.683.000
23/5/2024 45,66 45,90 -0,37% 45,66 46,17 45,92 45,90 45,91 3.996 12.979.037.200
22/5/2024 45,15 46,07 +1,79% 45,12 46,20 45,91 46,01 46,10 8.823 9.783.767.000
21/5/2024 45,56 45,26 -0,66% 45,05 45,74 45,34 45,24 45,36 8.674 13.495.997.100
20/5/2024 46,39 45,56 -1,92% 45,32 46,62 45,74 45,55 45,65 3.111 18.145.946.200
17/5/2024 46,31 46,45 -0,11% 46,02 46,66 46,37 46,24 46,46 9.057 11.452.442.600
16/5/2024 46,23 46,50 +1,42% 45,56 46,50 46,12 46,38 46,51 9.429 10.200.576.000
15/5/2024 45,38 45,85 +1,19% 45,20 45,91 45,49 45,81 45,85 1.181 17.218.213.600
14/5/2024 45,64 45,31 -0,20% 45,31 46,17 45,56 45,31 45,37 9.203 11.683.368.100
13/5/2024 45,11 45,40 +0,64% 44,97 45,94 45,59 45,39 45,52 4.776 12.512.950.200
10/5/2024 45,53 45,11 -0,92% 44,91 45,77 45,23 45,11 45,17 7.567 10.459.752.400
9/5/2024 46,41 45,53 -3,00% 45,28 46,89 45,61 45,42 45,53 5.574 16.732.229.700
8/5/2024 47,50 46,94 -5,63% 46,53 48,25 47,09 46,94 47,00 1.375 30.644.726.500
7/5/2024 50,40 49,74 -1,62% 49,54 50,87 49,82 49,67 49,74 2.308 14.768.380.500
6/5/2024 50,10 50,56 +0,42% 49,89 50,81 50,53 50,48 50,56 8.774 11.482.489.600
3/5/2024 49,86 50,35 +1,39% 49,52 50,84 50,42 50,35 50,60 3.925 15.792.949.500
2/5/2024 47,57 49,66 +4,90% 47,57 49,68 49,14 49,42 49,66 6.485 16.513.416.400
30/4/2024 47,74 47,34 -1,23% 47,34 48,07 47,66 47,34 47,55 1.798 13.140.617.700
29/4/2024 47,98 47,93 -0,15% 47,88 48,70 48,18 47,93 48,05 6.742 7.874.237.200
26/4/2024 47,81 48,00 +0,65% 47,81 48,38 48,13 48,00 48,20 6.955 8.233.419.800
25/4/2024 48,04 47,69 -0,44% 47,69 48,44 48,03 47,69 47,83 6.518 8.075.843.900
24/4/2024 48,17 47,90 -0,70% 47,73 48,53 48,11 47,90 48,12 7.132 8.778.579.800
23/4/2024 48,39 48,24 -1,15% 48,24 48,66 48,38 48,24 48,48 6.218 8.209.859.300
22/4/2024 48,71 48,80 +0,18% 48,38 49,20 48,67 48,55 48,81 7.568 8.113.948.500
19/4/2024 48,52 48,71 -0,04% 48,28 48,91 48,58 48,63 48,72 9.474 10.428.495.900
18/4/2024 48,91 48,73 -0,37% 48,23 49,20 48,60 48,57 48,74 8.495 8.703.182.700
17/4/2024 48,74 48,91 +0,45% 48,35 49,00 48,71 48,77 48,91 1.239 8.940.940.000
16/4/2024 48,43 48,69 -0,25% 48,27 49,23 48,85 48,68 48,80 609 10.621.103.300
15/4/2024 49,02 48,81 -0,53% 48,53 49,28 48,85 48,80 48,81 2.589 10.448.238.800
12/4/2024 49,19 49,07 -0,63% 48,51 49,30 48,85 48,91 49,07 8.862 7.893.040.600
11/4/2024 50,00 49,38 -3,89% 49,19 50,21 49,51 49,35 49,38 288 9.158.495.800
10/4/2024 51,79 51,38 -0,91% 51,23 52,40 51,70 51,38 51,39 228 10.598.031.300
9/4/2024 51,61 51,85 +0,62% 51,55 52,09 51,79 51,85 51,86 6.952 8.297.435.300
8/4/2024 51,47 51,53 +0,12% 51,04 51,82 51,44 51,51 51,58 5.050 4.889.038.200
5/4/2024 51,75 51,47 -0,54% 51,25 52,44 51,55 51,44 51,61 7.632 8.003.833.600
4/4/2024 51,14 51,75 +1,29% 51,07 52,03 51,78 51,75 51,97 8.347 8.024.703.400
3/4/2024 50,66 51,09 +1,23% 50,21 51,28 50,89 51,07 51,14 6.563 8.490.239.200
2/4/2024 50,85 50,47 -0,67% 50,26 50,85 50,54 50,44 50,48 6.866 7.451.376.900
1/4/2024 50,51 50,81 +0,42% 50,51 51,59 51,05 50,80 51,03 8.358 17.024.447.800
28/3/2024 50,50 50,60 +0,42% 50,01 50,67 50,39 50,51 50,60 6.156 11.133.129.200
27/3/2024 50,75 50,39 -0,40% 50,01 50,86 50,35 50,38 50,60 5.281 6.248.507.200
26/3/2024 50,24 50,59 +0,70% 50,16 51,25 50,73 50,52 50,65 7.916 10.085.920.100
25/3/2024 51,60 50,24 -2,84% 50,24 51,68 50,60 50,23 50,29 9.601 16.578.143.700
22/3/2024 51,29 51,71 +0,82% 51,10 52,08 51,68 51,60 51,72 5.754 6.954.099.200
21/3/2024 51,11 51,29 +0,04% 50,81 51,79 51,40 51,29 51,40 7.595 10.390.824.100
20/3/2024 51,31 51,27 +0,16% 51,05 51,58 51,29 51,22 51,27 6.650 6.129.157.900
19/3/2024 51,80 51,19 -0,95% 51,19 52,11 51,42 51,19 51,21 4.661 5.416.159.900
18/3/2024 52,32 51,68 -0,65% 51,34 52,32 51,68 51,62 51,68 6.084 6.591.943.300
15/3/2024 53,24 52,02 -2,13% 52,02 53,76 52,27 52,01 52,14 8.414 19.976.224.500
14/3/2024 51,95 53,15 +2,19% 51,77 53,15 52,89 53,00 53,16 930 13.713.935.000
13/3/2024 51,85 52,01 -0,31% 51,76 52,38 52,09 52,01 52,09 8.107 11.642.572.000
12/3/2024 52,26 52,17 -0,17% 51,57 52,46 52,15 52,00 52,17 1.652 11.939.933.300
11/3/2024 51,93 52,26 -0,10% 51,81 52,56 52,12 52,16 52,27 7.518 8.010.726.300
8/3/2024 52,56 52,31 -0,48% 51,92 52,89 52,39 0,00 0,00 9.928 11.709.805.200
7/3/2024 52,02 52,56 +1,06% 51,59 52,71 52,21 52,31 52,56 8.507 12.184.960.100
6/3/2024 52,33 52,01 -0,12% 51,50 52,50 52,12 52,00 52,14 9.284 12.015.275.500
5/3/2024 52,49 52,07 -0,82% 51,71 52,75 52,05 51,95 52,08 1.671 16.757.850.900
4/3/2024 53,98 52,50 -2,76% 52,42 54,08 52,80 52,50 52,52 7.130 11.966.320.100
1/3/2024 54,51 53,99 -0,90% 53,91 54,76 54,28 53,94 53,99 650 12.813.193.400
29/2/2024 55,66 54,48 -2,23% 54,33 55,88 54,64 54,47 54,48 1.622 24.613.362.300
28/2/2024 55,90 55,72 -1,31% 55,50 56,39 55,91 55,72 56,02 8.213 10.795.551.200
27/2/2024 55,00 56,46 +3,22% 54,56 56,61 56,21 56,45 56,47 5.814 15.658.736.400
26/2/2024 55,19 54,70 -1,10% 54,40 55,26 54,70 54,62 54,70 1.952 13.545.910.100
23/2/2024 56,38 55,31 -1,55% 55,29 56,55 55,66 0,00 0,00 9.811 11.314.011.100
22/2/2024 53,88 56,18 +4,77% 53,77 56,18 55,40 56,14 56,18 2.778 17.087.667.800
21/2/2024 53,72 53,62 +1,30% 52,55 54,19 53,66 53,35 53,62 1.901 15.567.310.700
20/2/2024 52,86 52,93 +0,13% 52,30 53,44 52,88 52,75 52,93 3.468 24.129.832.700
19/2/2024 52,28 52,86 +0,38% 52,20 53,37 52,89 52,68 52,86 7.465 8.897.134.900
16/2/2024 54,20 52,66 -2,54% 52,61 54,28 52,93 52,63 52,70 8.891 12.394.835.300
15/2/2024 54,71 54,03 -0,84% 53,92 54,76 54,11 54,03 54,11 8.627 9.708.594.100
14/2/2024 53,60 54,49 +1,55% 53,40 54,90 54,47 54,38 54,49 1.795 14.818.514.300
9/2/2024 53,96 53,66 -0,04% 53,02 53,98 53,47 0,00 0,00 5.018 5.032.060.300
8/2/2024 53,91 53,68 -0,39% 53,66 54,44 53,93 53,67 53,88 8.404 10.387.151.200
7/2/2024 53,48 53,89 +0,02% 53,48 54,65 53,93 53,88 53,96 8.750 10.407.074.100
6/2/2024 52,88 53,88 +1,89% 52,68 53,91 53,68 53,81 53,93 7.867 7.698.758.700
5/2/2024 52,67 52,88 +0,90% 51,89 53,19 52,60 52,87 53,04 6.224 6.598.781.400
2/2/2024 52,44 52,41 -0,02% 51,43 52,85 52,21 52,39 52,45 1.304 14.945.715.300
1/2/2024 51,36 52,42 +2,06% 51,24 52,54 52,18 52,26 52,43 2.938 12.484.266.300
31/1/2024 50,98 51,36 +0,94% 50,79 51,48 51,16 51,19 51,36 7.217 11.069.546.900
30/1/2024 50,97 50,88 -0,20% 50,77 51,03 50,92 50,85 50,88 5.128 10.208.027.500
29/1/2024 51,25 50,98 -0,43% 50,77 51,25 50,98 50,93 51,01 3.711 5.263.873.300
26/1/2024 50,85 51,20 +0,89% 50,62 51,26 51,05 50,97 51,21 5.015 6.492.896.200
25/1/2024 50,74 50,75 +0,06% 50,31 50,75 50,61 50,59 50,75 4.140 5.375.700.200
24/1/2024 51,30 50,72 -0,35% 50,39 51,33 50,63 50,53 50,73 6.920 10.793.466.100
23/1/2024 51,03 50,90 +0,12% 50,31 51,17 50,81 50,80 50,97 1.404 11.397.368.500
22/1/2024 50,87 50,84 +0,38% 50,42 51,01 50,78 50,79 50,90 7.400 8.489.616.200
19/1/2024 50,61 50,65 +0,06% 50,36 50,73 50,60 50,64 50,73 6.045 7.416.106.400
18/1/2024 50,96 50,62 -0,67% 50,51 51,04 50,78 50,61 50,64 9.491 10.977.724.900
17/1/2024 50,58 50,96 +0,57% 50,47 51,43 51,12 50,96 50,98 982 18.960.044.000
16/1/2024 50,23 50,67 -0,04% 50,10 50,88 50,65 50,65 50,71 2.103 10.609.395.300
15/1/2024 50,75 50,69 -0,16% 50,41 50,91 50,71 50,63 50,77 3.344 3.531.752.700
12/1/2024 50,18 50,77 +0,85% 50,02 50,77 50,53 50,49 50,78 925 9.879.442.700
11/1/2024 50,63 50,34 -0,55% 49,85 50,77 50,28 50,23 50,35 8.023 7.749.711.900
10/1/2024 50,08 50,62 +0,78% 49,95 50,62 50,35 50,48 50,65 7.238 7.500.156.800
9/1/2024 49,92 50,23 +0,46% 49,58 50,23 49,98 50,09 50,23 3.931 15.104.452.700
8/1/2024 50,26 50,00 -0,95% 49,98 50,73 50,24 49,99 50,00 9.655 9.113.257.000
5/1/2024 50,77 50,48 -1,81% 49,92 50,99 50,37 50,37 50,50 2.442 13.570.632.200
4/1/2024 51,93 51,41 -1,00% 51,19 52,08 51,42 51,40 51,44 6.911 7.887.288.200
3/1/2024 52,52 51,93 -1,31% 51,80 52,68 52,06 51,92 51,95 9.467 11.639.721.500
2/1/2024 53,44 52,62 -1,53% 52,31 53,44 52,64 52,61 52,64 491 16.242.122.500
28/12/2023 53,71 53,44 -0,56% 53,35 54,00 53,55 53,44 53,58 5.284 7.377.636.600
27/12/2023 53,40 53,74 -0,20% 53,31 54,00 53,71 53,57 53,74 7.887 9.256.825.000
26/12/2023 53,57 53,85 +0,50% 53,31 53,85 53,70 53,81 53,86 4.550 3.751.384.400
22/12/2023 53,09 53,58 +0,71% 53,04 53,82 53,46 53,47 53,58 7.260 5.895.014.300
21/12/2023 53,88 53,20 -0,50% 53,01 53,88 53,20 53,18 53,20 6.360 6.702.203.100
20/12/2023 53,57 53,47 -0,19% 53,34 53,95 53,57 53,38 53,47 1.214 12.070.690.200
19/12/2023 53,95 53,57 -0,63% 53,18 54,00 53,61 53,54 53,69 7.316 7.057.066.600
18/12/2023 53,99 53,91 +0,54% 53,37 54,28 53,73 53,81 53,91 7.038 7.162.879.800
15/12/2023 54,62 53,62 -1,34% 53,15 54,62 53,53 53,28 53,62 7.935 18.788.469.300
14/12/2023 54,31 54,35 +0,42% 53,83 54,74 54,16 54,18 54,37 1.586 12.320.261.500
13/12/2023 53,28 54,12 +1,42% 53,20 54,23 53,72 53,79 54,13 3.693 15.794.778.600
12/12/2023 52,90 53,36 +0,85% 52,57 53,36 53,11 53,18 53,37 5.852 7.819.250.000
11/12/2023 53,35 52,91 -1,10% 52,58 53,49 52,91 52,90 53,01 7.873 8.341.275.800
8/12/2023 53,23 53,50 +0,51% 52,80 53,50 53,15 53,27 53,51 7.523 7.816.787.100
7/12/2023 53,18 53,23 -0,09% 52,88 53,50 53,21 53,06 53,29 5.975 10.081.399.500
6/12/2023 53,25 53,28 +0,28% 53,02 53,50 53,22 53,16 53,30 7.504 11.005.173.600
5/12/2023 52,91 53,13 +0,42% 52,28 53,24 52,84 53,04 53,20 6.972 7.651.806.000
4/12/2023 52,36 52,91 +0,92% 52,21 52,91 52,70 52,66 52,94 9.032 9.817.762.500
1/12/2023 52,63 52,43 -0,63% 52,43 53,00 52,58 52,43 52,56 9.916 9.383.702.600
30/11/2023 52,61 52,76 +0,27% 52,13 53,08 52,80 52,70 52,76 584 33.419.648.700
29/11/2023 51,99 52,62 +1,06% 51,64 52,62 52,17 52,54 52,62 9.822 13.622.756.300
28/11/2023 52,15 52,07 -0,57% 51,99 52,91 52,25 52,07 52,21 1.919 11.421.985.700
27/11/2023 52,25 52,37 +0,34% 52,19 52,94 52,52 52,32 52,41 1.023 9.877.728.500
24/11/2023 52,12 52,19 -0,42% 51,77 52,47 52,10 52,19 52,27 8.923 9.025.000.600
23/11/2023 51,16 52,41 +2,12% 50,98 52,41 52,12 52,40 52,41 9.262 9.761.471.700
22/11/2023 50,74 51,32 +1,26% 50,74 51,59 51,22 51,19 51,32 9.421 11.010.418.300
21/11/2023 50,34 50,68 +0,68% 49,85 50,88 50,56 50,68 50,73 6.780 6.764.107.300
20/11/2023 50,25 50,34 -0,04% 49,88 50,34 50,16 50,15 50,34 8.890 9.825.965.300
17/11/2023 50,66 50,36 -0,61% 49,92 50,67 50,20 50,35 50,36 7.056 18.521.088.200
16/11/2023 50,71 50,67 -0,47% 50,05 51,00 50,60 50,59 50,67 9.716 20.027.688.100
14/11/2023 50,93 50,91 +0,49% 50,56 52,50 51,20 50,86 50,91 9.708 21.493.449.900
13/11/2023 49,97 50,66 +1,12% 49,86 50,94 50,58 50,66 50,71 3.957 14.661.507.900
10/11/2023 49,53 50,10 +1,19% 49,18 50,30 49,81 50,04 50,10 4.222 12.256.594.300
9/11/2023 49,56 49,51 -0,12% 49,03 50,18 49,47 49,47 49,53 4.935 16.175.092.600
8/11/2023 48,15 49,57 +3,18% 48,13 49,60 49,32 49,53 49,57 960 21.535.501.300
7/11/2023 47,41 48,04 +1,74% 47,39 48,14 47,87 47,83 48,06 7.042 14.019.632.300
6/11/2023 47,71 47,22 -0,90% 46,99 47,88 47,31 47,22 47,26 1.638 11.314.721.900
3/11/2023 48,00 47,65 +0,25% 47,42 48,47 47,74 47,63 47,66 7.417 18.854.851.200
1/11/2023 45,85 47,53 +5,06% 45,82 47,75 47,29 47,50 47,60 6.257 19.521.860.900
31/10/2023 45,20 45,24 +0,31% 45,02 45,77 45,35 45,22 45,24 8.271 9.738.120.300
30/10/2023 44,73 45,10 +0,83% 44,59 45,51 45,08 45,10 45,12 9.075 11.856.300.700
27/10/2023 46,01 44,73 -2,85% 44,43 46,27 44,97 44,72 44,74 840 12.616.303.400
26/10/2023 45,57 46,04 +1,21% 45,52 46,38 46,12 46,03 46,07 709 15.001.393.200
25/10/2023 45,91 45,49 -0,72% 45,41 46,14 45,69 45,42 45,51 7.002 7.405.858.300
24/10/2023 45,10 45,82 +1,64% 45,10 45,90 45,58 45,80 45,82 8.215 9.624.258.900
23/10/2023 45,01 45,08 -0,13% 45,01 45,78 45,35 45,08 45,14 7.436 10.258.526.700
20/10/2023 45,62 45,14 -1,40% 45,14 46,03 45,42 45,14 45,27 6.242 6.884.846.600
19/10/2023 45,80 45,78 -0,13% 45,73 46,26 45,92 45,78 45,87 8.349 11.002.948.000
18/10/2023 45,45 45,84 +0,24% 45,40 46,29 45,90 45,84 45,88 2.883 14.659.341.700
17/10/2023 46,38 45,73 -1,74% 45,56 46,53 46,02 45,73 45,77 1.652 11.389.191.100
16/10/2023 46,30 46,54 +0,78% 46,24 46,83 46,64 46,54 46,57 8.040 8.618.340.200
13/10/2023 46,63 46,18 -0,60% 45,93 46,64 46,19 46,15 46,48 1.464 15.608.613.000
11/10/2023 46,12 46,46 +0,82% 46,03 46,55 46,31 46,45 46,46 2.641 13.267.111.900
10/10/2023 45,40 46,08 +1,41% 45,26 46,61 46,18 46,08 46,13 9.370 16.686.830.700
9/10/2023 44,80 45,44 +1,34% 44,55 45,61 45,11 45,44 45,50 2.064 10.725.399.000
6/10/2023 44,28 44,84 +0,27% 44,28 45,00 44,78 44,80 44,84 3.454 10.051.762.000
5/10/2023 44,08 44,72 +1,15% 44,08 44,85 44,56 44,71 44,74 9.751 8.059.609.600
4/10/2023 43,75 44,21 +1,07% 43,69 44,34 44,03 44,17 44,21 2.493 11.628.827.500
3/10/2023 43,65 43,74 +0,05% 43,54 44,22 43,76 43,72 43,74 2.509 9.736.290.300
2/10/2023 43,00 43,72 +1,25% 43,00 44,05 43,61 43,71 43,72 9.853 15.089.270.200
29/9/2023 43,35 43,18 -0,35% 42,86 43,57 43,18 43,18 43,20 310 14.134.357.900
28/9/2023 43,20 43,33 +0,30% 42,97 43,65 43,36 43,32 43,36 3.576 13.240.705.900
27/9/2023 43,94 43,20 -1,62% 42,97 44,11 43,39 43,14 43,20 652 10.585.831.000
26/9/2023 44,00 43,91 -0,20% 43,83 44,27 44,00 43,89 43,91 9.350 8.962.424.600
25/9/2023 43,70 44,00 +0,50% 43,55 44,23 44,02 43,99 44,10 9.604 7.506.108.800
22/9/2023 44,23 43,78 -1,20% 43,72 44,23 43,94 43,75 43,94 9.707 9.947.906.100
21/9/2023 44,28 44,31 -1,09% 43,90 44,64 44,30 44,31 44,33 249 10.699.224.700
20/9/2023 44,37 44,80 +0,76% 44,28 44,87 44,59 44,75 44,80 8.802 10.720.725.900
19/9/2023 44,15 44,46 +0,75% 44,07 44,90 44,48 44,46 44,47 3.671 17.033.470.400
18/9/2023 43,30 44,13 +1,94% 43,30 44,66 44,27 44,13 44,25 2.645 13.109.521.800
15/9/2023 43,56 43,29 -0,25% 43,12 43,56 43,30 43,28 43,30 6.874 12.117.135.200
14/9/2023 42,81 43,40 +1,66% 42,70 43,40 43,20 43,40 43,41 7.064 6.765.639.800
13/9/2023 42,78 42,69 -0,19% 42,61 43,00 42,75 42,65 42,70 7.688 6.938.920.600
12/9/2023 42,47 42,77 +0,66% 42,36 42,94 42,73 42,73 42,77 6.554 5.900.241.900
11/9/2023 42,07 42,49 +1,51% 41,58 42,59 42,19 42,39 42,49 9.986 9.798.621.100
8/9/2023 41,79 41,86 +0,31% 41,64 42,27 42,00 41,84 41,92 60 10.556.860.100
6/9/2023 41,42 41,73 +0,65% 41,42 42,57 41,99 41,73 41,78 3.016 11.627.181.200
5/9/2023 41,51 41,46 -0,38% 41,11 42,12 41,73 41,42 41,46 1.562 10.715.322.500
4/9/2023 41,68 41,62 -0,14% 41,24 41,85 41,61 41,62 41,68 5.909 4.153.450.400
1/9/2023 41,48 41,68 +0,80% 41,16 42,05 41,60 41,68 41,70 1.049 13.109.375.500
31/8/2023 42,24 41,35 -1,59% 41,35 42,44 41,55 41,35 41,47 7.140 16.109.645.400
30/8/2023 42,94 42,02 -1,73% 42,02 43,00 42,18 42,02 42,21 5.904 5.533.046.000
29/8/2023 42,07 42,76 +1,69% 41,94 42,82 42,59 42,63 42,80 8.163 6.832.218.500
28/8/2023 41,36 42,05 +1,57% 41,36 42,05 41,79 41,99 42,06 5.780 6.055.619.500
25/8/2023 41,75 41,40 -0,67% 40,90 41,99 41,24 41,31 41,43 866 12.700.006.100
24/8/2023 41,94 41,68 -0,57% 41,60 42,03 41,77 41,68 41,77 6.472 5.498.087.800
23/8/2023 42,03 41,92 -0,26% 41,70 42,24 41,94 41,83 41,94 1.740 9.091.149.600
22/8/2023 42,14 42,03 0,00% 41,80 42,31 42,04 42,01 42,04 9.845 9.277.838.800
21/8/2023 42,57 42,03 -1,41% 41,88 42,69 42,08 42,02 42,08 8.796 7.775.131.600
18/8/2023 42,20 42,63 +0,83% 41,92 43,01 42,69 42,60 42,65 9.218 10.267.306.800
17/8/2023 41,95 42,28 +0,83% 41,72 42,62 42,35 42,28 42,29 1.422 10.351.006.300
16/8/2023 42,15 41,93 -0,45% 41,82 42,43 42,03 41,93 42,02 552 10.007.500.800
15/8/2023 42,28 42,12 -0,85% 42,08 42,62 42,34 42,12 42,15 7.203 5.762.078.300
14/8/2023 42,53 42,48 -0,07% 42,04 42,66 42,42 42,47 42,48 7.392 5.776.111.800
11/8/2023 42,64 42,51 -0,19% 42,30 43,05 42,61 42,51 42,59 8.167 6.893.419.900
10/8/2023 42,35 42,59 +0,66% 42,31 42,88 42,54 42,57 42,59 6.798 6.003.688.200
9/8/2023 42,38 42,31 -0,89% 41,83 42,76 42,39 42,28 42,35 3.305 12.545.709.000
8/8/2023 42,32 42,69 +0,54% 41,97 42,93 42,63 42,66 42,69 8.461 6.469.264.600
7/8/2023 42,63 42,46 -0,47% 42,40 43,04 42,63 42,46 42,53 9.517 8.830.306.000
4/8/2023 42,43 42,66 +0,54% 42,20 43,15 42,73 42,66 42,67 9.305 6.262.576.400
3/8/2023 42,70 42,43 -0,38% 42,04 42,74 42,45 42,42 42,43 999 10.358.774.900
2/8/2023 42,28 42,59 +0,45% 42,28 42,95 42,70 42,58 42,60 8.207 6.261.202.500
1/8/2023 41,79 42,40 +0,69% 41,65 42,71 42,40 42,40 42,50 488 8.592.383.900
31/7/2023 42,46 42,11 -0,61% 42,05 42,77 42,30 42,10 42,17 9.720 10.299.888.000
28/7/2023 42,61 42,37 +0,38% 42,11 42,65 42,42 42,35 42,39 4.744 5.956.830.800
27/7/2023 43,63 42,21 -2,97% 42,17 43,85 42,42 42,20 42,29 7.958 9.112.324.600
26/7/2023 42,57 43,50 +5,12% 42,01 43,69 42,95 43,47 43,51 8.945 21.101.491.500
25/7/2023 41,37 41,38 +0,39% 40,88 41,93 41,27 41,37 41,40 1.287 9.171.550.600
24/7/2023 40,89 41,22 +0,29% 40,60 41,56 41,17 41,18 41,22 2.674 11.845.212.600
21/7/2023 40,84 41,10 +0,98% 40,72 41,69 41,31 41,10 41,23 3.622 16.845.476.500
20/7/2023 40,68 40,70 +1,02% 40,24 40,85 40,54 40,66 40,72 8.256 8.083.834.700
19/7/2023 40,29 40,29 +0,12% 39,92 40,45 40,25 40,25 40,29 5.952 5.367.474.000
18/7/2023 40,74 40,24 -0,91% 39,86 41,03 40,37 40,23 40,24 3.210 11.414.832.900
17/7/2023 40,48 40,61 +0,32% 40,37 40,78 40,54 40,61 40,63 9.055 5.179.888.500
14/7/2023 41,10 40,48 -1,63% 40,35 41,24 40,57 40,46 40,50 2.918 8.473.497.200
13/7/2023 41,60 41,15 -0,34% 41,15 41,66 41,38 41,13 41,24 8.694 7.450.305.200
12/7/2023 41,26 41,29 +0,27% 40,88 41,55 41,30 41,27 41,31 3.261 8.457.985.300
11/7/2023 41,75 41,18 -1,79% 41,12 41,82 41,29 41,18 41,22 627 7.809.023.000
10/7/2023 42,07 41,93 -0,43% 41,71 42,21 41,92 41,93 41,96 4.963 5.065.284.000
7/7/2023 42,42 42,11 -0,68% 42,04 42,58 42,32 42,11 42,15 6.988 6.304.039.600
6/7/2023 42,82 42,40 -1,28% 42,22 43,04 42,45 42,40 42,41 9.795 9.858.345.900
5/7/2023 42,85 42,95 +0,23% 42,51 43,15 42,93 42,93 42,99 303 9.923.086.000
4/7/2023 42,99 42,85 -0,21% 42,85 43,14 42,95 42,83 42,85 3.947 3.211.567.800
3/7/2023 43,29 42,94 -0,76% 42,82 43,66 43,13 42,94 43,01 5.838 4.973.081.200
30/6/2023 43,39 43,27 +0,39% 43,26 43,84 43,51 43,26 43,30 8.800 7.560.090.200
29/6/2023 43,00 43,10 +0,82% 42,68 43,33 43,06 43,10 43,12 6.871 7.552.763.600
28/6/2023 42,59 42,75 +0,94% 42,37 42,99 42,79 42,75 42,79 9.459 7.562.163.400
27/6/2023 42,45 42,35 +0,12% 42,25 43,26 42,49 42,34 42,40 4.535 10.304.618.800
26/6/2023 42,73 42,30 -0,98% 42,21 43,01 42,39 42,30 42,48 4.637 4.120.925.600
23/6/2023 42,38 42,72 +0,59% 42,38 42,94 42,68 42,57 42,72 7.604 5.529.108.600
22/6/2023 43,00 42,47 -2,30% 42,37 43,52 42,58 42,46 42,47 1.901 8.053.113.100
21/6/2023 43,09 43,47 +0,79% 43,01 44,00 43,54 43,47 43,48 3.073 14.739.029.700
20/6/2023 42,97 43,13 -0,25% 42,26 43,21 42,98 43,11 43,13 8.930 9.820.108.200
19/6/2023 43,00 43,24 +0,56% 42,70 43,45 43,18 43,22 43,29 5.462 3.908.043.300
16/6/2023 43,65 43,00 -2,47% 43,00 43,91 43,16 43,00 43,06 7.512 31.135.199.000
15/6/2023 44,35 44,09 -0,72% 43,77 44,38 44,07 44,04 44,10 8.488 8.240.065.200
14/6/2023 42,90 44,41 +3,47% 42,74 44,53 44,17 44,30 44,41 9.137 20.096.832.800
13/6/2023 43,83 42,92 -2,05% 42,67 44,17 43,08 42,89 42,95 3.911 11.438.382.900
12/6/2023 43,25 43,82 +0,81% 43,25 43,94 43,72 43,78 43,82 1.182 9.492.471.200
9/6/2023 42,65 43,47 +2,45% 42,65 44,18 43,70 43,47 43,57 5.324 14.300.056.600
7/6/2023 42,78 42,43 -0,31% 42,30 42,85 42,52 42,43 42,47 5.281 13.098.180.400
6/6/2023 41,41 42,56 +3,13% 41,10 42,80 42,29 42,56 42,59 4.896 13.973.553.000
5/6/2023 41,38 41,27 -0,02% 41,10 41,62 41,32 41,26 41,27 7.108 4.888.460.900
2/6/2023 41,02 41,28 +1,78% 40,35 41,59 41,16 41,25 41,32 4.292 11.456.898.000
1/6/2023 39,90 40,56 +1,40% 39,70 41,03 40,54 40,55 40,56 8.108 15.716.901.500
31/5/2023 41,04 40,00 -2,53% 40,00 41,16 40,14 40,00 40,02 8.714 70.920.582.300
30/5/2023 42,02 41,04 -1,82% 41,04 42,12 41,35 41,03 41,08 1.048 10.828.101.800
29/5/2023 41,87 41,80 -0,17% 41,41 41,97 41,62 41,78 41,80 4.608 4.286.342.200
26/5/2023 42,43 41,87 -0,69% 41,84 42,45 41,95 41,86 41,95 8.495 7.138.523.000
25/5/2023 41,86 42,16 +2,28% 41,31 42,38 41,86 42,16 42,17 3.164 11.743.964.400
24/5/2023 41,59 41,22 -1,13% 40,97 41,63 41,16 41,22 41,23 2.617 9.204.440.700
23/5/2023 41,71 41,69 -0,02% 41,53 42,00 41,78 41,66 41,70 173 8.207.568.200
22/5/2023 41,59 41,70 +0,05% 41,28 42,33 41,73 41,59 41,70 8.836 8.443.359.500
19/5/2023 41,72 41,68 +0,26% 41,43 41,93 41,66 41,51 41,68 8.939 10.431.270.600
18/5/2023 41,36 41,57 +0,51% 41,36 42,12 41,66 41,50 41,58 2.308 10.133.001.100
17/5/2023 41,70 41,36 -0,67% 41,27 41,95 41,46 41,33 41,37 8.184 6.413.937.800
16/5/2023 42,03 41,64 -0,57% 41,64 42,56 41,95 41,63 41,66 110 8.239.929.700
15/5/2023 41,74 41,88 +0,62% 41,46 41,88 41,74 41,75 41,88 7.009 5.645.028.800
12/5/2023 41,54 41,62 -0,31% 40,79 41,72 41,35 41,58 41,64 1.475 8.907.607.200
11/5/2023 41,32 41,75 +0,70% 41,06 42,05 41,75 41,75 41,76 8.269 6.199.461.600
10/5/2023 41,25 41,46 +1,17% 40,81 41,86 41,24 41,41 41,48 9.399 8.397.866.200
9/5/2023 41,04 40,98 -0,53% 40,41 41,26 40,84 40,93 40,98 9.768 7.729.259.500
8/5/2023 41,54 41,20 -0,48% 40,84 41,87 41,11 41,17 41,24 1.103 12.159.294.100
5/5/2023 40,91 41,40 +1,17% 40,91 41,82 41,39 41,27 41,40 9.728 8.117.369.400
4/5/2023 41,10 40,92 -0,44% 40,79 41,63 41,05 40,92 41,07 7.596 7.519.190.300
3/5/2023 40,94 41,10 -0,02% 40,69 41,25 41,03 41,09 41,10 7.928 6.762.078.900
2/5/2023 41,00 41,11 -0,02% 40,76 41,40 41,02 41,07 41,11 8.228 7.703.075.900
28/4/2023 41,29 41,12 -0,32% 40,76 41,42 41,16 41,10 41,13 7.171 9.298.934.900
27/4/2023 40,25 41,25 +2,48% 40,25 41,27 41,06 41,20 41,26 6.962 11.574.180.500
26/4/2023 40,30 40,25 -0,35% 40,14 40,67 40,42 40,25 40,33 5.638 4.490.223.600
25/4/2023 40,11 40,39 +0,12% 40,00 40,66 40,38 40,25 40,39 7.045 9.007.546.000
24/4/2023 40,41 40,34 -1,08% 40,27 40,70 40,42 40,33 40,34 7.372 7.093.821.500
20/4/2023 40,95 40,78 +0,22% 40,08 40,95 40,60 40,73 40,78 6.486 4.892.373.500
19/4/2023 40,82 40,69 -0,34% 40,62 41,29 40,86 40,69 40,71 6.042 7.633.912.300
18/4/2023 40,85 40,83 -0,05% 40,61 40,94 40,79 40,82 40,85 5.887 4.840.730.600
17/4/2023 41,00 40,85 +1,01% 40,51 41,06 40,80 40,85 40,86 6.362 5.957.017.900
14/4/2023 40,26 40,44 -0,98% 39,94 40,56 40,37 40,38 40,44 609 7.150.061.800
13/4/2023 40,74 40,84 +1,14% 40,56 40,92 40,78 40,84 40,85 8.191 9.530.987.900
12/4/2023 40,17 40,38 +0,50% 39,89 40,88 40,41 40,37 40,38 3.330 12.665.500.600
11/4/2023 39,70 40,18 +1,54% 39,66 40,30 40,08 40,16 40,18 1.432 11.196.787.300
10/4/2023 39,30 39,57 +0,69% 39,01 39,59 39,46 39,44 39,57 5.325 3.893.558.900
6/4/2023 38,70 39,30 +1,18% 38,70 39,33 39,11 39,21 39,30 5.480 5.439.844.300
5/4/2023 39,00 38,84 -0,41% 38,43 39,43 38,82 38,80 38,84 5.397 3.932.448.000
4/4/2023 38,38 39,00 +2,31% 38,22 39,18 38,88 38,95 39,00 6.499 5.828.998.900
3/4/2023 38,40 38,12 -1,40% 37,20 38,57 37,86 38,02 38,12 154 8.561.454.700
31/3/2023 40,07 38,66 -3,52% 38,42 40,28 38,85 38,63 38,67 4.140 12.273.644.300
30/3/2023 40,15 40,07 +0,63% 39,85 40,76 40,15 40,00 40,07 129 7.835.045.100
29/3/2023 39,88 39,82 +0,23% 39,57 40,29 39,88 39,82 39,83 8.503 7.313.557.800
28/3/2023 39,20 39,73 +1,04% 39,18 39,86 39,70 39,70 39,73 8.090 9.586.250.600
27/3/2023 39,28 39,32 +0,49% 39,12 39,55 39,37 39,32 39,33 7.200 6.973.230.500
24/3/2023 38,39 39,13 +1,56% 38,32 39,24 38,98 39,13 39,14 9.038 7.878.625.500
23/3/2023 38,46 38,53 +0,55% 38,29 39,41 38,75 38,52 38,53 9.185 9.343.400.200
22/3/2023 38,30 38,32 -0,31% 38,19 38,93 38,53 38,32 38,35 6.637 5.136.665.500
21/3/2023 38,89 38,44 -1,39% 38,25 38,96 38,50 38,42 38,44 7.248 6.120.566.900
20/3/2023 38,76 38,98 +0,57% 38,57 39,12 38,90 38,97 38,98 7.441 4.697.612.700
17/3/2023 40,02 38,76 -3,51% 38,76 40,02 38,96 38,75 38,94 2.171 23.395.148.600
16/3/2023 40,01 40,17 +0,22% 39,81 40,54 40,18 40,16 40,21 2.523 13.524.732.700
15/3/2023 39,19 40,08 +1,65% 38,95 40,16 39,79 40,07 40,08 3.126 9.170.612.500
14/3/2023 39,14 39,43 +0,92% 38,96 39,50 39,35 39,43 39,45 6.130 5.170.964.500
13/3/2023 38,69 39,07 +0,28% 38,58 39,16 38,92 39,06 39,07 7.025 5.028.481.500
10/3/2023 39,07 38,96 -1,09% 38,70 39,22 38,95 38,96 38,97 6.648 6.250.769.000
9/3/2023 38,73 39,39 +0,90% 38,73 39,67 39,37 39,36 39,39 7.320 7.372.137.200
8/3/2023 39,17 39,04 -0,46% 38,55 39,43 38,99 38,98 39,04 9.711 11.813.466.700
7/3/2023 38,77 39,22 +1,32% 38,67 39,36 39,08 39,21 39,22 8.555 7.547.606.900
6/3/2023 38,44 38,71 +1,44% 38,10 39,00 38,64 38,66 38,73 567 7.461.932.100
3/3/2023 38,63 38,16 -1,04% 37,96 38,72 38,21 38,16 38,20 1.114 9.561.020.700
2/3/2023 38,84 38,56 -0,72% 38,48 39,13 38,63 38,56 38,58 6.883 11.335.708.300
1/3/2023 39,12 38,84 -0,26% 38,41 39,29 38,79 38,84 38,87 9.390 6.104.839.300
28/2/2023 39,43 38,94 -1,24% 38,94 39,72 39,08 38,94 39,00 8.069 13.647.294.700
27/2/2023 39,54 39,43 +0,41% 39,22 39,66 39,48 39,43 39,46 4.638 3.151.772.800
24/2/2023 39,51 39,27 -0,58% 39,03 39,98 39,39 39,25 39,29 7.183 4.384.109.700
23/2/2023 39,93 39,50 -0,53% 39,31 39,93 39,56 39,50 39,55 467 10.990.056.400
22/2/2023 40,50 39,71 -4,47% 39,63 40,66 39,99 39,71 39,86 9.570 7.304.717.400
17/2/2023 40,35 41,57 +2,69% 40,23 41,57 41,27 41,50 41,57 2.126 14.083.633.800
16/2/2023 39,99 40,48 +2,04% 39,20 40,83 40,21 40,45 40,48 2.136 11.409.542.200
15/2/2023 39,30 39,67 +0,35% 39,14 40,33 39,63 39,67 39,68 6.100 15.273.796.600
14/2/2023 39,21 39,53 +0,64% 39,12 39,86 39,49 39,53 39,56 5.148 14.771.542.200
13/2/2023 39,08 39,28 +0,51% 38,86 39,38 39,14 39,28 39,29 5.584 5.178.755.300
10/2/2023 38,92 39,08 +1,61% 38,74 39,45 39,17 39,07 39,08 9.379 7.849.645.700
9/2/2023 38,76 38,46 -0,85% 38,26 39,32 38,56 38,40 38,46 2.182 10.169.431.400
8/2/2023 38,36 38,79 +1,12% 38,11 39,03 38,80 38,79 38,81 8.434 5.248.726.900
7/2/2023 38,89 38,36 -0,62% 38,11 39,08 38,49 38,36 38,41 1.193 9.256.909.000
6/2/2023 38,89 38,60 -0,90% 38,51 38,98 38,67 38,60 38,68 7.967 7.484.552.700
3/2/2023 39,42 38,95 -1,44% 38,93 39,74 39,23 38,95 39,09 8.663 6.932.200.200
2/2/2023 40,22 39,52 -1,79% 39,16 40,27 39,62 39,50 39,52 2.893 19.760.083.700
1/2/2023 41,69 40,24 -3,78% 40,03 41,82 40,58 40,24 40,30 51 10.084.415.300
31/1/2023 40,75 41,82 +3,06% 40,70 41,82 41,58 41,54 41,83 4.869 26.269.786.900
30/1/2023 40,49 40,58 +0,42% 40,31 40,77 40,58 40,46 40,58 7.577 7.871.720.500
27/1/2023 40,20 40,41 +0,47% 39,91 40,55 40,36 40,37 40,41 4.358 7.102.058.600
26/1/2023 40,15 40,22 +0,47% 39,94 40,47 40,21 40,22 40,23 6.168 4.467.412.200
25/1/2023 40,46 40,03 -1,40% 39,71 40,61 39,98 40,02 40,04 8.051 5.808.856.300
24/1/2023 41,16 40,60 -2,05% 40,09 41,46 40,60 40,48 40,60 5.963 13.746.130.300
23/1/2023 39,72 41,45 +5,02% 39,48 41,45 40,64 41,21 41,45 7.947 22.408.445.900

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.