O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 2 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

VIVT3 - TELEF BRASIL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 34,22 33,59 -1,21% 33,39 34,23 33,65 33,57 33,65 9.117 11.074.170.600
5/9/2025 33,69 34,00 +1,22% 33,52 34,00 33,77 33,94 34,02 7.833 11.416.884.300
4/9/2025 33,42 33,59 +0,33% 33,20 33,68 33,50 33,45 33,59 12.823 10.308.586.900
3/9/2025 33,46 33,48 +0,06% 33,18 33,69 33,46 33,40 33,48 15.482 16.726.565.600
2/9/2025 33,53 33,46 -0,89% 33,24 33,80 33,44 33,38 33,46 16.391 14.313.744.700
1/9/2025 34,00 33,76 -0,32% 33,53 34,31 33,77 33,65 33,77 7.206 6.784.826.600
29/8/2025 34,20 33,87 -0,21% 33,69 34,23 33,89 33,75 33,89 19.510 22.290.873.600
28/8/2025 34,25 33,94 -0,44% 33,94 34,47 34,17 33,94 34,00 20.412 21.742.799.600
27/8/2025 34,41 34,09 -1,04% 34,05 34,52 34,17 34,08 34,19 13.946 12.658.282.100
26/8/2025 34,73 34,45 -1,09% 34,45 34,92 34,59 34,44 34,47 13.044 30.030.073.600
25/8/2025 34,37 34,83 +1,25% 34,33 35,10 34,83 34,82 34,85 11.458 10.322.363.500
22/8/2025 34,17 34,40 +1,00% 33,94 34,40 34,22 34,40 34,41 17.692 16.628.604.800
21/8/2025 33,69 34,06 +0,35% 33,69 34,22 34,07 34,05 34,10 20.922 14.806.855.400
20/8/2025 33,78 33,94 +0,12% 33,67 34,32 34,04 33,93 33,99 14.625 10.602.502.600
19/8/2025 33,76 33,90 -0,12% 33,43 34,02 33,80 33,85 33,91 19.540 15.767.482.800
18/8/2025 33,63 33,94 +1,53% 33,57 34,02 33,89 33,94 34,00 12.757 12.649.939.000
15/8/2025 33,24 33,43 +0,78% 32,95 33,50 33,30 33,40 33,43 17.596 14.691.721.900
14/8/2025 32,81 33,17 +0,24% 32,81 33,74 33,39 33,16 33,28 19.298 23.617.554.500
13/8/2025 32,82 33,09 +0,42% 32,81 33,15 33,01 33,06 33,10 25.883 21.554.626.900
12/8/2025 33,45 32,95 -0,87% 32,95 33,65 33,11 32,92 32,98 21.932 19.947.513.600
11/8/2025 32,82 33,24 +0,97% 32,82 33,84 33,42 33,24 33,37 24.136 21.003.087.300
8/8/2025 32,17 32,92 -0,06% 32,16 33,04 32,72 32,85 32,96 16.075 15.594.915.200
7/8/2025 32,85 32,94 +0,73% 32,46 33,06 32,76 32,93 32,99 25.643 28.802.589.700
6/8/2025 32,35 32,70 +2,03% 32,16 32,94 32,75 32,69 32,70 20.970 18.945.906.700
5/8/2025 32,11 32,05 +0,38% 31,90 32,44 32,22 32,04 32,17 14.097 17.537.698.500
4/8/2025 31,90 31,93 +1,11% 31,70 32,13 31,92 31,92 31,94 15.288 13.382.746.300
1/8/2025 31,64 31,58 +0,32% 31,24 31,75 31,54 31,58 31,60 17.194 11.205.736.100
31/7/2025 30,91 31,48 +1,06% 30,84 31,63 31,42 31,47 31,50 17.422 20.488.218.000
30/7/2025 30,55 31,15 +1,96% 30,55 31,42 31,08 31,14 31,15 29.603 32.906.957.500
29/7/2025 30,73 30,55 +0,03% 30,27 30,91 30,60 30,54 30,55 15.568 19.874.836.300
28/7/2025 30,41 30,54 -0,52% 30,38 30,82 30,59 30,54 30,60 14.276 11.723.222.100
25/7/2025 30,75 30,70 -0,16% 30,66 30,98 30,76 30,70 30,75 8.195 11.245.046.100
24/7/2025 30,47 30,75 +0,16% 30,32 30,90 30,71 30,72 30,77 14.302 16.789.628.000
23/7/2025 30,31 30,70 +1,29% 30,20 30,86 30,69 30,66 30,70 19.861 17.893.579.000
22/7/2025 31,10 30,31 -2,23% 30,16 31,11 30,53 30,27 30,33 17.438 17.898.056.600
21/7/2025 30,99 31,00 +0,16% 30,85 31,19 31,05 30,96 31,00 11.713 10.738.223.600
18/7/2025 31,16 30,95 -1,09% 30,84 31,59 31,00 30,94 30,96 15.972 18.850.784.800
17/7/2025 31,18 31,29 -0,19% 31,18 31,70 31,46 31,26 31,45 19.294 17.296.357.000
16/7/2025 31,36 31,35 +0,22% 30,95 31,40 31,19 31,23 31,36 16.110 17.314.024.000
15/7/2025 31,10 31,28 +0,55% 30,89 31,28 31,11 31,18 31,29 14.845 17.250.497.500
14/7/2025 31,96 31,11 -3,08% 31,11 32,05 31,38 31,10 31,14 19.078 17.058.472.100
11/7/2025 32,15 32,10 +0,31% 31,96 32,44 32,24 32,08 32,15 20.917 23.397.655.600
10/7/2025 31,50 32,00 +1,01% 31,15 32,13 31,76 32,00 32,03 32.671 48.521.586.100
9/7/2025 31,41 31,68 +0,38% 31,33 31,79 31,58 31,68 31,70 26.736 30.329.720.900
8/7/2025 32,11 31,56 -1,71% 31,20 32,23 31,48 31,50 31,56 25.217 29.441.104.100
7/7/2025 32,47 32,11 -0,90% 32,11 32,77 32,33 32,10 32,16 20.304 20.590.128.800
4/7/2025 32,10 32,40 +0,81% 32,01 32,52 32,31 32,36 32,42 11.479 10.251.944.500
3/7/2025 31,50 32,14 +2,03% 31,50 32,18 31,96 32,05 32,16 12.041 12.366.911.600
2/7/2025 31,13 31,50 +0,77% 30,99 31,53 31,36 31,47 31,50 13.430 15.840.370.100
1/7/2025 30,92 31,26 +1,20% 30,82 31,44 31,23 31,25 31,42 24.001 14.439.896.900
30/6/2025 30,32 30,89 +1,61% 29,92 31,51 30,78 30,86 30,90 51.076 53.050.055.700
27/6/2025 30,32 30,40 -0,26% 30,13 30,56 30,41 30,39 30,42 11.215 9.313.298.100
26/6/2025 29,84 30,48 +2,14% 29,81 30,57 30,40 30,47 30,48 14.070 17.975.783.500
25/6/2025 30,33 29,84 -2,29% 29,84 30,59 30,11 29,83 29,98 11.672 8.405.625.000
24/6/2025 30,43 30,54 +0,30% 30,24 30,70 30,52 30,54 30,65 18.319 13.579.115.200
23/6/2025 30,20 30,45 +0,56% 30,07 30,54 30,34 30,44 30,46 16.486 14.081.950.300
20/6/2025 29,77 30,28 +1,47% 29,66 30,36 30,23 30,20 30,28 14.256 22.486.285.800
18/6/2025 29,82 29,84 -0,83% 29,70 30,05 29,83 29,82 29,85 17.774 18.268.348.500
17/6/2025 30,19 30,09 -0,33% 29,80 30,34 30,06 30,08 30,09 16.517 13.548.011.600
16/6/2025 30,09 30,19 +1,34% 29,95 30,56 30,34 30,17 30,30 14.852 13.349.573.300
13/6/2025 29,38 29,79 +0,13% 29,32 30,09 29,88 29,78 29,79 21.232 18.158.683.600
12/6/2025 29,70 29,75 +0,17% 29,41 29,84 29,66 29,75 29,84 16.825 14.831.859.100
11/6/2025 29,00 29,70 +2,41% 28,87 29,87 29,60 29,70 29,72 31.043 33.222.693.200
10/6/2025 29,00 29,00 +0,49% 28,84 29,22 29,05 28,97 29,00 23.779 18.384.740.900
9/6/2025 28,86 28,86 +0,28% 28,36 29,01 28,70 28,81 28,88 14.552 14.683.775.600
6/6/2025 29,08 28,78 -0,38% 28,63 29,31 28,79 28,77 28,80 25.748 25.104.872.800
5/6/2025 29,53 28,89 -2,07% 28,70 29,53 29,11 28,87 28,92 27.176 17.121.328.800
4/6/2025 29,41 29,50 +1,10% 29,21 29,63 29,46 29,44 29,50 27.913 21.518.396.300
3/6/2025 29,03 29,18 +0,76% 29,00 29,63 29,31 29,16 29,18 32.996 48.794.184.500
2/6/2025 28,77 28,96 +1,05% 28,73 29,57 29,23 28,96 28,98 19.660 37.193.940.100
30/5/2025 28,30 28,66 +2,14% 27,86 28,68 28,51 28,65 28,67 15.580 47.483.983.200
29/5/2025 28,25 28,06 -0,67% 27,88 28,35 28,11 28,05 28,06 9.803 9.422.965.800
28/5/2025 28,31 28,25 +0,64% 27,85 28,37 28,14 28,25 28,30 15.494 14.211.794.900
27/5/2025 28,31 28,07 +0,57% 27,93 28,49 28,28 28,07 28,15 11.687 12.068.214.900
26/5/2025 27,67 27,91 +0,90% 27,55 28,02 27,89 27,88 27,91 7.809 7.296.147.500
23/5/2025 27,26 27,66 -0,29% 27,06 27,79 27,59 27,66 27,72 12.764 11.250.450.500
22/5/2025 27,40 27,74 +0,84% 27,38 27,88 27,73 27,73 27,74 19.552 24.742.528.400
21/5/2025 27,60 27,51 -0,76% 27,27 27,77 27,48 27,41 27,51 14.569 13.190.471.000
20/5/2025 27,66 27,72 +0,22% 27,33 27,88 27,60 27,72 27,73 16.649 15.836.984.500
19/5/2025 27,36 27,66 -0,54% 27,25 27,77 27,39 27,59 27,67 11.992 112.909.593.700
16/5/2025 28,20 27,81 -1,21% 27,64 28,33 27,90 27,80 27,81 21.831 21.837.729.400
15/5/2025 28,10 28,15 -0,88% 27,89 28,59 28,11 28,10 28,16 16.383 17.235.934.100
14/5/2025 28,27 28,40 +0,18% 27,87 28,89 28,54 28,38 28,40 21.342 19.818.323.800
13/5/2025 27,36 28,35 +4,23% 27,28 28,77 28,30 28,34 28,38 31.278 29.223.222.000
12/5/2025 28,00 27,20 -3,00% 27,20 28,09 27,56 27,17 27,38 10.735 8.606.034.800
9/5/2025 27,87 28,04 +0,47% 27,63 28,10 27,97 28,03 28,10 9.437 6.281.753.100
8/5/2025 28,58 27,91 -1,69% 27,91 28,65 28,14 27,91 28,10 19.396 13.597.739.000
7/5/2025 28,34 28,39 +0,67% 28,17 28,62 28,38 28,37 28,39 15.895 10.791.190.900
6/5/2025 27,61 28,20 +2,40% 27,51 28,30 28,10 28,19 28,21 18.270 14.882.041.700
5/5/2025 27,58 27,54 +0,69% 27,37 27,72 27,54 27,44 27,56 14.347 16.261.683.700
2/5/2025 27,79 27,35 -0,29% 27,29 27,83 27,43 27,35 27,60 14.424 18.176.819.500
29/4/2025 27,23 27,43 +0,73% 27,13 27,88 27,64 27,43 27,59 14.876 20.860.257.200
28/4/2025 27,15 27,23 +0,29% 27,03 27,23 27,15 27,16 27,25 12.096 8.557.089.800
25/4/2025 27,39 27,15 -0,62% 26,95 27,72 27,21 27,14 27,20 17.854 13.958.787.500
24/4/2025 27,17 27,32 +1,56% 26,95 27,63 27,39 27,30 27,42 26.496 17.630.943.800
23/4/2025 26,65 26,90 +2,05% 26,52 27,30 26,97 26,89 26,97 16.458 12.806.670.300
22/4/2025 26,06 26,36 -0,19% 25,91 26,65 26,42 26,34 26,36 14.357 8.122.250.300
17/4/2025 25,64 26,41 +2,60% 25,53 26,68 26,46 26,40 26,54 15.616 10.574.178.600
16/4/2025 25,46 25,74 +1,10% 25,27 26,28 25,91 25,73 25,90 24.690 15.608.699.500
15/4/2025 25,50 25,46 -50,08% 25,34 26,25 25,59 25,45 25,66 10.512 6.645.881.400
14/4/2025 50,88 51,00 +1,09% 50,21 51,41 50,98 51,00 51,12 6.901 8.218.186.700
11/4/2025 51,02 50,45 -0,38% 49,93 51,12 50,50 50,45 50,60 6.358 6.351.880.300
10/4/2025 50,42 50,64 -0,18% 50,06 51,10 50,57 50,63 50,66 8.280 7.066.747.100
9/4/2025 49,85 50,73 +1,38% 49,74 51,81 50,77 50,68 50,79 16.048 12.660.122.500
8/4/2025 49,52 50,04 +1,05% 49,52 50,27 50,00 49,81 50,05 9.568 7.690.132.800
7/4/2025 50,94 49,52 -3,00% 49,26 51,16 49,99 49,50 49,55 13.302 10.906.421.700
4/4/2025 51,99 51,05 -2,59% 51,00 52,11 51,52 51,04 51,20 11.022 10.259.706.500
3/4/2025 51,29 52,41 +1,87% 51,29 53,46 52,46 52,15 52,43 13.934 11.672.774.900
2/4/2025 52,04 51,45 -1,63% 51,41 52,42 51,80 51,45 51,50 12.967 11.468.311.300
1/4/2025 49,83 52,30 +4,96% 49,77 52,43 51,93 52,30 52,32 24.660 29.213.878.600
31/3/2025 50,15 49,83 -0,64% 49,57 50,46 49,98 49,82 49,97 8.899 7.790.945.300
28/3/2025 50,39 50,15 -0,48% 49,95 50,78 50,32 50,10 50,32 10.595 7.619.681.900
27/3/2025 50,11 50,39 +0,56% 49,83 50,93 50,55 50,36 50,43 11.303 9.491.390.200
26/3/2025 49,08 50,11 +2,12% 48,85 50,52 49,89 50,10 50,15 10.423 9.824.217.700
25/3/2025 49,94 49,07 -1,33% 48,69 49,94 49,06 49,03 49,08 12.831 12.711.183.300
24/3/2025 50,08 49,73 -0,38% 49,40 50,08 49,68 49,70 49,73 9.132 8.552.173.600
21/3/2025 49,48 49,92 +1,65% 49,37 50,09 49,82 49,90 49,94 11.485 22.533.710.400
20/3/2025 50,79 49,11 -2,93% 48,71 50,85 49,19 49,07 49,20 20.792 19.910.460.100
19/3/2025 51,32 50,59 -1,40% 49,88 51,39 50,66 50,57 50,67 16.998 15.134.831.600
18/3/2025 51,60 51,31 -0,37% 51,13 51,70 51,33 51,18 51,32 11.911 9.505.965.500
17/3/2025 51,17 51,50 +0,66% 50,56 51,58 51,30 51,27 51,50 12.538 10.431.204.000
14/3/2025 50,28 51,16 +2,88% 50,03 51,36 50,97 51,09 51,16 18.321 14.324.668.000
13/3/2025 49,09 49,73 +0,89% 48,25 50,11 49,42 49,70 49,75 8.796 7.654.640.600
12/3/2025 48,95 49,29 +0,72% 48,66 49,32 49,01 49,14 49,30 9.835 8.608.868.500
11/3/2025 49,89 48,94 -1,90% 48,64 49,90 49,07 48,87 48,94 11.891 8.856.523.800
10/3/2025 49,39 49,89 +0,85% 48,90 49,89 49,59 49,65 49,90 8.431 7.899.253.200
7/3/2025 48,72 49,47 +0,96% 48,07 49,79 49,35 49,45 49,50 18.523 16.449.496.500
6/3/2025 49,07 49,00 +0,55% 48,09 49,14 48,58 48,73 49,00 25.053 18.863.013.600
5/3/2025 48,34 48,73 +0,81% 47,54 48,80 48,45 48,59 48,73 17.146 14.539.056.200
28/2/2025 48,49 48,34 -3,76% 47,70 49,12 48,20 48,21 48,34 19.614 25.671.241.200
27/2/2025 49,98 50,23 +1,03% 49,54 50,70 50,21 50,22 50,23 18.060 18.036.657.400
26/2/2025 52,70 49,72 -7,05% 49,57 52,70 50,13 49,72 49,81 30.515 35.253.006.500
25/2/2025 52,90 53,49 +1,12% 52,89 53,73 53,51 53,42 53,49 9.524 10.045.209.600
24/2/2025 52,96 52,90 +0,30% 52,38 53,86 53,09 52,67 52,90 10.750 9.071.309.900
21/2/2025 52,46 52,74 +0,94% 51,71 53,34 52,52 52,74 52,79 10.592 10.300.569.800
20/2/2025 53,08 52,25 -0,91% 51,60 53,08 52,07 52,15 52,27 11.298 11.124.950.200
19/2/2025 53,29 52,73 -1,64% 52,54 53,29 52,80 52,65 52,76 8.793 6.571.923.500
18/2/2025 53,42 53,61 +0,36% 53,03 53,68 53,41 53,27 53,61 5.996 5.470.084.800
17/2/2025 54,22 53,42 -0,80% 53,16 54,22 53,47 53,42 53,44 5.490 4.645.283.200
14/2/2025 53,66 53,85 +0,58% 53,47 54,25 53,83 53,77 53,85 13.512 10.539.615.600
13/2/2025 52,55 53,54 +2,12% 52,18 53,56 53,23 53,39 53,54 13.654 11.326.344.900
12/2/2025 52,00 52,43 +0,23% 51,62 53,10 52,44 52,41 52,46 18.184 21.735.093.700
11/2/2025 50,54 52,31 +3,89% 50,39 52,80 52,10 52,31 52,35 16.609 16.317.678.400
10/2/2025 51,29 50,35 -1,08% 50,21 51,37 50,48 50,33 50,54 11.932 10.682.570.800
7/2/2025 51,00 50,90 -0,24% 50,63 51,43 50,93 50,77 50,90 12.747 10.060.074.400
6/2/2025 51,85 51,02 -1,64% 50,54 52,06 51,14 51,00 51,05 7.318 5.907.494.200
5/2/2025 51,97 51,87 +0,08% 51,33 52,00 51,66 51,58 51,88 9.160 9.751.881.800
4/2/2025 51,14 51,83 +0,54% 51,01 51,88 51,59 51,65 51,84 9.211 6.941.671.600
3/2/2025 51,50 51,55 -0,62% 50,72 51,65 51,38 51,42 51,55 10.838 9.590.365.800
31/1/2025 51,52 51,87 +0,60% 51,44 52,37 51,86 51,70 52,00 14.829 12.311.199.200
30/1/2025 51,07 51,56 +1,02% 51,07 52,00 51,43 51,35 51,60 14.921 13.749.000.000
29/1/2025 51,48 51,04 -0,70% 50,87 51,62 51,12 50,97 51,04 8.492 7.568.772.700
28/1/2025 52,42 51,40 -2,52% 51,07 52,75 51,64 51,25 51,44 12.367 11.466.156.800
27/1/2025 50,70 52,73 +4,29% 50,50 52,73 52,14 52,50 52,76 11.949 8.710.266.500
24/1/2025 50,84 50,56 -0,57% 50,23 50,84 50,46 50,44 50,56 7.989 5.780.770.600
23/1/2025 50,66 50,85 +0,49% 50,57 51,31 50,95 50,73 50,88 10.084 8.027.508.000
22/1/2025 50,05 50,60 +1,57% 49,97 51,04 50,68 50,57 50,74 10.921 9.504.443.100
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

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.