O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

VIVT3F - TELEF BRASIL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 40,85 40,30 -2,59% 40,02 40,85 40,44 40,30 40,56 1.723 67.133.896
11/3/2026 41,31 41,37 -2,24% 39,25 41,78 40,91 41,37 41,38 2.484 101.868.828
10/3/2026 41,51 42,32 +1,24% 41,51 42,41 42,09 42,10 42,36 1.636 66.557.582
9/3/2026 41,28 41,80 +0,38% 40,73 41,90 41,25 41,74 41,93 2.049 82.441.626
6/3/2026 41,45 41,64 -0,83% 41,11 41,90 41,60 41,49 41,78 1.762 74.028.202
5/3/2026 42,51 41,99 -1,89% 41,46 42,78 41,80 41,80 42,00 1.708 74.042.898
4/3/2026 41,57 42,80 +2,74% 41,56 43,00 42,33 42,72 42,86 1.484 83.041.601
3/3/2026 41,97 41,66 -1,68% 40,64 41,98 41,36 41,35 41,70 2.893 127.131.030
2/3/2026 42,85 42,37 -1,47% 41,92 43,10 42,43 42,16 42,43 2.866 108.718.301
27/2/2026 42,68 43,00 +1,06% 42,21 43,46 43,00 42,99 43,25 2.190 85.962.073
26/2/2026 42,30 42,55 +0,61% 42,08 42,87 42,51 42,53 42,84 1.619 66.501.673
25/2/2026 42,52 42,29 -0,94% 42,08 42,73 42,41 42,18 42,37 1.508 68.639.400
24/2/2026 42,21 42,69 +1,91% 41,65 42,98 42,39 42,63 42,90 2.348 84.160.830
23/2/2026 40,73 41,89 +2,57% 40,73 42,10 41,75 41,85 41,99 3.031 114.536.481
20/2/2026 40,89 40,84 -0,12% 39,96 40,95 40,59 40,77 40,94 1.926 72.041.049
19/2/2026 40,51 40,89 +0,39% 40,42 41,40 41,02 40,74 40,92 1.721 77.020.050
18/2/2026 40,99 40,73 -0,29% 40,42 41,37 40,74 40,55 40,75 1.336 55.876.448
13/2/2026 41,02 40,85 -0,63% 40,55 41,60 41,03 40,85 41,06 1.906 80.179.636
11/2/2026 40,50 41,11 +0,56% 40,50 42,81 41,76 40,95 41,11 2.604 129.854.572
10/2/2026 39,72 40,88 +2,20% 39,61 40,88 40,33 40,86 40,88 2.601 91.298.240
9/2/2026 38,90 40,00 +3,41% 38,60 40,00 39,24 39,61 40,00 2.021 78.183.059
6/2/2026 38,81 38,68 -0,21% 38,42 39,07 38,76 38,68 38,95 2.185 67.743.770
5/2/2026 38,17 38,76 +1,57% 38,15 39,13 38,79 38,76 38,90 1.835 75.731.273
4/2/2026 38,50 38,16 -0,42% 37,74 38,53 38,10 37,86 38,16 1.578 72.311.458
3/2/2026 37,65 38,32 +2,24% 37,41 38,53 38,13 38,32 38,54 2.791 83.429.665
2/2/2026 37,39 37,48 +0,73% 37,24 38,03 37,63 37,48 37,70 3.036 94.635.809
30/1/2026 37,39 37,21 -1,04% 37,12 37,86 37,47 37,21 37,47 3.175 83.536.017
29/1/2026 37,86 37,60 -1,26% 37,15 38,15 37,58 37,46 37,60 1.888 75.734.577
28/1/2026 37,25 38,08 +2,78% 37,19 38,08 37,69 37,93 38,08 2.175 99.053.255
27/1/2026 37,02 37,05 -0,11% 37,01 37,78 37,25 37,05 37,25 2.196 91.573.274
26/1/2026 37,01 37,09 +0,76% 36,60 37,25 36,92 36,91 37,09 2.153 87.656.338
23/1/2026 36,01 36,81 +1,54% 36,01 37,31 36,63 36,81 37,06 2.475 84.135.758
22/1/2026 34,31 36,25 +4,32% 34,30 36,31 35,68 35,93 36,25 2.593 91.561.989
21/1/2026 34,31 34,75 +1,91% 33,94 34,75 34,30 34,56 34,75 1.872 74.848.658
20/1/2026 32,75 34,10 +3,90% 32,51 34,10 33,51 33,99 34,10 2.726 69.418.546
19/1/2026 32,54 32,82 +1,86% 32,38 32,82 32,63 32,74 32,82 1.914 48.700.717
16/1/2026 32,74 32,22 -2,33% 32,22 32,99 32,46 32,22 32,44 2.712 71.649.210
15/1/2026 33,09 32,99 +0,73% 32,27 33,20 32,69 32,97 32,99 1.969 60.691.967
14/1/2026 32,51 32,75 +0,77% 32,44 33,00 32,76 32,75 32,90 1.698 63.721.988
13/1/2026 33,45 32,50 -3,27% 32,35 33,45 32,80 32,42 32,50 2.717 64.228.384
12/1/2026 33,41 33,60 +0,06% 33,01 33,60 33,37 33,35 33,60 2.201 54.304.735
9/1/2026 33,14 33,58 +1,33% 32,86 33,69 33,46 33,23 33,58 1.690 49.391.262
8/1/2026 32,87 33,14 +1,04% 32,60 33,25 32,95 33,00 33,14 1.593 49.207.518
7/1/2026 33,11 32,80 -1,09% 32,80 33,31 33,05 32,80 32,95 1.552 55.059.304
6/1/2026 33,15 33,16 -0,42% 32,73 33,36 33,07 32,97 33,16 2.389 59.241.554
5/1/2026 32,89 33,30 +2,15% 32,69 33,30 33,00 33,20 33,30 2.723 61.608.090
2/1/2026 33,10 32,60 -0,94% 32,60 33,39 33,02 32,60 32,84 1.874 60.549.017
30/12/2025 33,05 32,91 0,00% 32,91 33,31 33,10 32,91 33,19 1.812 52.039.518
29/12/2025 33,02 32,91 -1,91% 32,75 33,70 33,01 32,91 33,13 1.519 52.772.658
26/12/2025 32,58 33,55 +3,55% 32,40 33,55 32,79 33,04 33,55 2.046 55.184.033
23/12/2025 32,80 32,40 -0,61% 32,38 32,84 32,63 32,40 32,62 2.353 65.747.522
22/12/2025 32,89 32,60 -0,18% 32,15 32,89 32,37 32,44 32,60 2.413 74.912.562
19/12/2025 32,92 32,66 -2,36% 32,66 33,27 32,91 32,66 32,74 2.263 67.714.423
18/12/2025 32,87 33,45 +1,33% 32,67 33,45 32,98 33,00 33,45 1.735 56.134.067
17/12/2025 32,92 33,01 -0,12% 32,00 33,48 32,67 32,96 33,01 2.109 79.202.046
16/12/2025 33,46 33,05 -3,22% 32,81 33,84 33,05 32,86 33,05 2.795 74.795.958
15/12/2025 33,48 34,15 +1,64% 33,34 34,15 33,83 33,95 34,15 1.908 67.925.778
12/12/2025 33,44 33,60 +1,51% 33,07 33,75 33,35 33,28 33,60 1.951 57.465.915
11/12/2025 34,09 33,10 -4,06% 33,10 34,48 33,81 33,10 33,43 1.604 75.999.200
10/12/2025 33,45 34,50 +3,14% 33,38 34,50 33,87 34,12 34,50 1.657 60.566.588
9/12/2025 34,03 33,45 -1,09% 32,91 34,03 33,36 33,45 33,51 2.231 62.897.217
8/12/2025 33,54 33,82 +1,87% 33,41 33,99 33,65 33,60 33,82 2.382 66.978.960
5/12/2025 35,01 33,20 -5,17% 33,20 35,08 34,13 33,20 33,66 2.388 89.606.968
4/12/2025 34,56 35,01 +1,92% 34,35 35,01 34,77 35,00 35,01 1.744 63.698.369
3/12/2025 35,10 34,35 -2,94% 34,20 35,39 34,67 34,33 34,35 2.697 73.536.881
2/12/2025 34,83 35,39 +1,17% 34,60 35,39 34,93 34,96 35,39 2.189 82.465.284
1/12/2025 35,80 34,98 -1,63% 34,61 35,81 34,86 34,68 34,98 2.680 78.236.397
28/11/2025 35,25 35,56 +0,11% 35,11 35,58 35,36 35,41 35,58 1.860 55.838.419
27/11/2025 35,23 35,52 +1,49% 35,11 35,56 35,33 35,41 35,52 1.685 54.202.052
26/11/2025 34,79 35,00 0,00% 34,70 35,45 35,22 35,00 35,13 1.904 65.449.078
25/11/2025 34,57 35,00 +0,81% 34,36 35,01 34,71 34,65 35,00 1.660 59.474.422
24/11/2025 34,39 34,72 +0,35% 34,33 34,95 34,59 34,72 34,78 2.007 86.700.059
21/11/2025 34,38 34,60 +0,09% 33,95 34,67 34,33 34,49 34,60 1.651 48.895.223
19/11/2025 34,74 34,57 -0,89% 34,27 34,90 34,51 34,39 34,57 1.271 46.854.972
18/11/2025 34,10 34,88 +2,29% 33,90 34,97 34,72 34,70 34,88 1.929 58.283.131
17/11/2025 34,80 34,10 -1,98% 34,10 34,88 34,45 34,08 34,41 2.444 78.904.249
14/11/2025 35,39 34,79 -1,36% 34,79 35,40 35,12 34,79 34,92 1.923 65.979.807
13/11/2025 35,05 35,27 +0,63% 34,41 35,39 34,94 35,11 35,27 2.373 65.023.707
12/11/2025 34,70 35,05 +1,01% 34,61 35,20 34,94 35,03 35,05 2.654 82.078.320
11/11/2025 33,40 34,70 +4,11% 33,40 34,70 34,14 34,58 34,70 2.942 74.022.158
10/11/2025 33,63 33,33 -0,60% 33,33 33,88 33,51 33,33 33,50 2.118 72.043.809
7/11/2025 33,55 33,53 +0,57% 33,33 33,94 33,70 33,53 33,79 1.914 62.998.237
6/11/2025 33,85 33,34 -1,04% 33,34 34,21 33,82 33,34 33,86 1.968 65.166.726
5/11/2025 32,99 33,69 +1,72% 32,99 34,22 33,78 33,69 33,97 3.016 89.483.227
4/11/2025 32,24 33,12 +2,22% 31,80 33,14 32,83 32,96 33,12 2.891 82.669.110
3/11/2025 32,11 32,40 +0,87% 32,04 32,51 32,26 32,25 32,40 3.682 84.622.889
31/10/2025 34,41 32,12 -6,36% 32,12 34,61 32,76 32,12 32,40 4.934 117.420.220
30/10/2025 34,16 34,30 -0,72% 33,85 34,35 34,13 33,98 34,34 1.633 54.694.948
29/10/2025 34,41 34,55 -0,29% 34,15 34,67 34,47 34,44 34,55 1.835 63.146.197
28/10/2025 34,48 34,65 -0,32% 33,09 34,76 34,51 34,63 34,65 3.028 123.412.659
27/10/2025 33,99 34,76 +1,34% 33,96 35,08 34,73 34,55 34,76 2.337 78.221.796
24/10/2025 33,68 34,30 +1,87% 33,62 34,48 34,12 34,30 34,43 2.394 73.666.170
23/10/2025 33,14 33,67 +1,32% 32,98 33,67 33,37 33,64 33,67 1.176 46.529.985
22/10/2025 33,21 33,23 +0,12% 32,88 33,26 33,12 33,16 33,23 1.474 55.789.883
21/10/2025 32,79 33,19 +0,82% 32,69 33,19 32,96 33,05 33,19 1.989 53.147.650
20/10/2025 33,00 32,92 -0,51% 32,82 33,24 32,94 32,92 32,94 2.084 71.408.873
17/10/2025 32,50 33,09 +2,13% 32,32 33,28 32,97 32,92 33,09 1.523 52.312.688
16/10/2025 32,55 32,40 -0,46% 32,20 32,55 32,36 32,40 32,43 1.752 62.833.714
15/10/2025 32,59 32,55 +0,77% 31,91 32,99 32,61 32,55 32,64 1.749 55.801.655
14/10/2025 32,11 32,30 -0,15% 31,96 32,31 32,18 32,15 32,30 1.994 60.682.284
13/10/2025 32,36 32,35 -0,46% 32,35 32,81 32,57 32,35 32,50 1.949 58.179.866
10/10/2025 32,34 32,50 +0,65% 31,91 32,50 32,17 32,42 32,50 1.619 54.898.843
9/10/2025 32,41 32,29 -0,31% 32,05 32,60 32,25 32,26 32,34 1.842 51.977.233
8/10/2025 31,99 32,39 +0,28% 31,71 32,45 32,16 32,39 32,40 2.406 103.510.459
7/10/2025 32,82 32,30 -2,30% 32,05 32,94 32,32 32,14 32,30 2.660 85.695.880
6/10/2025 33,32 33,06 -0,81% 33,01 33,49 33,18 33,02 33,06 2.832 101.065.337
3/10/2025 33,30 33,33 +0,33% 32,77 33,33 33,04 33,22 33,33 1.920 75.721.281
2/10/2025 33,81 33,22 -1,72% 33,22 34,01 33,52 33,22 33,38 1.571 56.113.336
1/10/2025 34,07 33,80 -1,05% 33,75 34,19 33,90 33,80 33,87 2.139 76.164.253
30/9/2025 33,52 34,16 +1,88% 33,52 34,38 34,11 34,01 34,16 2.765 96.689.851
29/9/2025 33,02 33,53 +1,67% 32,97 33,78 33,46 33,50 33,53 1.604 69.377.645
26/9/2025 33,20 32,98 -0,06% 32,74 33,20 32,90 32,82 32,98 2.125 68.019.283
25/9/2025 33,49 33,00 -1,40% 33,00 33,49 33,16 33,00 33,02 1.416 60.604.386
24/9/2025 33,43 33,47 +0,24% 33,22 33,54 33,35 33,34 33,47 1.580 60.885.334
23/9/2025 33,59 33,39 -0,45% 33,39 33,71 33,49 33,39 33,50 1.510 52.714.203
22/9/2025 33,55 33,54 +0,12% 33,32 33,73 33,51 33,42 33,54 1.547 62.845.886
19/9/2025 33,72 33,50 -0,59% 33,40 33,86 33,58 33,44 33,50 2.097 67.788.468
18/9/2025 33,97 33,70 -0,38% 33,70 33,97 33,78 33,70 33,92 1.369 75.421.112
17/9/2025 33,38 33,83 +0,68% 33,30 34,03 33,77 33,83 33,84 1.822 62.541.292
16/9/2025 33,73 33,60 -0,39% 33,38 33,90 33,59 33,60 33,67 2.109 76.796.012
15/9/2025 33,55 33,73 +0,99% 33,41 33,80 33,65 33,68 33,73 1.965 80.416.933
12/9/2025 33,46 33,40 +0,03% 33,27 33,59 33,45 33,40 33,53 1.542 64.594.909
11/9/2025 33,13 33,39 +1,34% 33,01 33,51 33,32 33,39 33,52 1.356 59.435.701
10/9/2025 33,45 32,95 -1,49% 32,01 33,45 33,11 32,95 33,20 1.865 81.004.789
9/9/2025 33,59 33,45 -0,56% 33,12 33,71 33,41 33,45 33,46 1.943 72.897.971
8/9/2025 34,01 33,64 -0,56% 33,40 34,18 33,68 33,55 33,64 2.219 74.167.012
5/9/2025 33,59 33,83 +0,53% 33,51 33,92 33,72 33,70 33,83 1.642 71.618.482
4/9/2025 33,70 33,65 +0,42% 33,20 33,71 33,47 33,63 33,65 1.738 71.855.857
3/9/2025 33,44 33,51 -0,83% 33,20 33,68 33,49 33,38 33,51 2.030 71.748.207
2/9/2025 33,65 33,79 +0,42% 33,25 33,80 33,49 33,40 33,79 2.235 61.926.923
1/9/2025 33,85 33,65 -0,44% 33,54 34,30 33,84 33,57 33,65 2.064 77.708.944
29/8/2025 33,91 33,80 -0,21% 33,71 34,30 33,92 33,79 33,80 2.991 79.305.154
28/8/2025 34,25 33,87 -0,67% 33,87 34,47 34,18 33,87 34,00 2.436 82.492.580
27/8/2025 34,45 34,10 -1,27% 34,05 34,50 34,21 34,10 34,13 2.257 65.482.953
26/8/2025 34,70 34,54 -1,06% 34,50 34,93 34,68 34,51 34,54 2.187 64.903.926
25/8/2025 34,36 34,91 +1,63% 34,17 35,09 34,82 34,89 34,91 2.201 64.541.803
22/8/2025 34,03 34,35 +1,00% 33,95 34,37 34,18 34,30 34,35 1.761 56.881.161
21/8/2025 33,50 34,01 +0,59% 33,50 34,21 34,02 34,01 34,10 1.649 58.072.714
20/8/2025 33,76 33,81 -0,62% 33,68 34,30 33,98 33,81 33,92 1.728 66.483.269
19/8/2025 33,94 34,02 +0,35% 33,47 34,02 33,80 33,95 34,02 2.345 72.740.912
18/8/2025 33,39 33,90 +0,74% 33,30 34,02 33,86 33,87 33,90 2.192 60.345.348
15/8/2025 33,02 33,65 +0,60% 32,97 33,65 33,30 33,44 33,65 1.840 50.294.197
14/8/2025 33,03 33,45 +1,67% 32,89 33,74 33,38 33,42 33,45 1.653 48.596.342
13/8/2025 32,95 32,90 -0,42% 32,82 33,16 32,98 32,90 33,00 1.874 50.139.052
12/8/2025 33,28 33,04 -0,33% 32,90 33,63 33,14 32,97 33,04 2.187 58.294.668
11/8/2025 33,06 33,15 +0,52% 32,85 33,84 33,42 33,15 33,32 2.378 62.090.755
8/8/2025 33,00 32,98 +0,55% 32,17 33,03 32,70 32,85 32,98 1.857 61.490.815
7/8/2025 32,78 32,80 -0,39% 32,45 33,05 32,73 32,80 33,07 2.315 72.783.500
6/8/2025 32,25 32,93 +1,98% 32,16 32,94 32,74 32,83 32,93 2.883 69.765.351
5/8/2025 31,95 32,29 +0,94% 31,92 32,43 32,23 32,17 32,29 2.250 62.167.353
4/8/2025 31,88 31,99 +1,36% 31,70 32,14 31,91 31,94 31,99 2.266 59.826.301
1/8/2025 31,40 31,56 +0,38% 31,26 31,72 31,52 31,55 31,56 2.438 57.002.751
31/7/2025 30,96 31,44 +0,93% 30,86 31,63 31,38 31,44 31,56 2.547 64.391.753
30/7/2025 30,36 31,15 +2,13% 30,36 31,40 31,06 31,15 31,38 2.062 58.681.264
29/7/2025 30,60 30,50 0,00% 30,29 31,00 30,59 30,50 30,56 2.211 59.521.625
28/7/2025 30,08 30,50 -0,65% 30,08 30,76 30,54 30,50 30,72 2.054 66.275.192
25/7/2025 30,76 30,70 -0,29% 30,67 30,96 30,76 30,70 30,73 1.721 37.302.130
24/7/2025 30,55 30,79 -0,13% 30,33 30,90 30,68 30,66 30,79 1.657 43.059.581
23/7/2025 30,30 30,83 +2,43% 30,24 30,86 30,65 30,68 30,83 1.954 50.464.807
22/7/2025 31,35 30,10 -2,53% 30,10 31,36 30,59 30,10 30,30 2.408 60.466.128
21/7/2025 30,93 30,88 +0,26% 30,88 31,19 31,03 30,88 31,13 2.240 68.295.185
18/7/2025 31,29 30,80 -1,88% 30,80 31,57 31,06 30,80 30,90 2.315 58.523.993
17/7/2025 31,30 31,39 +0,58% 31,20 31,71 31,51 31,35 31,39 2.076 69.871.564
16/7/2025 31,28 31,21 +0,35% 30,94 31,39 31,12 31,21 31,30 2.191 49.607.836
15/7/2025 31,11 31,10 +0,29% 30,89 31,32 31,10 31,10 31,27 2.819 64.561.034
14/7/2025 32,02 31,01 -3,15% 31,01 32,10 31,36 31,01 31,17 3.082 69.596.307
11/7/2025 32,13 32,02 +0,63% 31,95 32,44 32,23 32,02 32,09 2.258 74.434.200
10/7/2025 31,49 31,82 +0,13% 31,20 32,14 31,76 31,82 32,05 2.877 73.058.636
9/7/2025 31,50 31,78 +0,35% 31,32 31,79 31,58 31,60 31,80 1.583 54.076.604
8/7/2025 32,11 31,67 -1,74% 31,21 32,37 31,55 31,49 31,67 2.655 61.329.066
7/7/2025 32,40 32,23 -0,49% 32,11 32,75 32,40 32,21 32,23 2.465 63.503.067
4/7/2025 32,05 32,39 +1,41% 32,01 32,52 32,28 32,30 32,42 1.837 55.592.493
3/7/2025 31,50 31,94 +0,95% 31,50 32,18 31,93 31,94 32,16 2.448 65.053.738
2/7/2025 31,23 31,64 +1,41% 30,97 31,64 31,39 31,50 31,64 2.509 79.357.526
1/7/2025 31,00 31,20 +0,97% 30,82 31,43 31,19 31,20 31,25 4.812 79.981.186
30/6/2025 30,39 30,90 +1,34% 29,92 31,50 30,51 30,90 31,00 6.217 395.804.997
27/6/2025 30,71 30,49 -0,23% 30,15 30,71 30,44 30,45 30,49 1.915 53.283.164
26/6/2025 29,86 30,56 +2,55% 29,82 30,56 30,32 30,54 30,56 1.891 48.929.976
25/6/2025 30,61 29,80 -2,45% 29,80 30,70 30,05 29,80 30,07 2.043 57.609.627
24/6/2025 30,60 30,55 -0,10% 30,24 30,70 30,52 30,55 30,69 2.069 57.154.787
23/6/2025 30,28 30,58 +1,12% 30,07 30,59 30,33 30,35 30,58 2.637 67.990.016
20/6/2025 30,09 30,24 +1,17% 29,71 30,32 30,16 30,12 30,26 2.040 64.573.998
18/6/2025 30,19 29,89 -0,76% 29,63 30,19 29,86 29,67 29,89 1.889 61.169.433
17/6/2025 30,18 30,12 -0,59% 29,83 30,44 30,07 30,03 30,12 2.209 59.557.404
16/6/2025 29,79 30,30 +1,30% 29,72 30,54 30,32 30,30 30,43 2.587 73.066.909
13/6/2025 29,70 29,91 +0,07% 29,33 30,09 29,87 29,91 29,93 2.856 62.691.732
12/6/2025 29,70 29,89 +0,47% 29,40 29,89 29,63 29,67 29,89 1.814 51.662.877
11/6/2025 29,00 29,75 +2,06% 28,88 29,86 29,54 29,62 29,75 2.588 69.921.151
10/6/2025 29,10 29,15 +1,32% 28,86 29,28 29,07 28,99 29,15 2.822 63.884.780
9/6/2025 29,10 28,77 -0,14% 28,37 29,24 28,74 28,77 29,03 2.235 75.921.002
6/6/2025 29,25 28,81 0,00% 28,63 29,44 28,83 28,81 28,82 2.841 85.283.561
5/6/2025 29,50 28,81 -1,87% 28,74 29,53 29,06 28,81 29,00 2.814 78.568.249
4/6/2025 29,45 29,36 +0,10% 29,25 29,61 29,45 29,36 29,55 2.561 74.378.476
3/6/2025 29,28 29,33 +0,86% 29,01 29,63 29,30 29,24 29,33 3.360 91.951.795
2/6/2025 28,66 29,08 +1,39% 28,66 29,56 29,10 29,01 29,08 4.000 126.339.303
30/5/2025 28,18 28,68 +1,88% 27,87 28,69 28,38 28,66 28,68 3.369 98.928.017
29/5/2025 28,32 28,15 -0,64% 27,90 28,35 28,15 28,15 28,24 2.741 116.325.847
28/5/2025 28,27 28,33 +0,21% 27,87 28,40 28,11 28,29 28,33 4.528 166.861.778
27/5/2025 28,00 28,27 +1,33% 27,90 28,48 28,31 28,15 28,27 2.073 64.050.142
26/5/2025 27,68 27,90 +0,94% 27,56 28,03 27,87 27,89 27,90 2.162 47.103.862
23/5/2025 27,29 27,64 -0,40% 27,08 27,82 27,56 27,64 27,80 1.980 56.861.362
22/5/2025 27,49 27,75 +0,07% 27,40 27,91 27,67 27,75 27,89 2.243 58.813.625
21/5/2025 27,62 27,73 +0,40% 27,29 27,75 27,49 27,54 27,73 2.513 62.208.091
20/5/2025 27,68 27,62 -0,11% 27,35 27,87 27,59 27,62 27,77 3.095 68.436.170
19/5/2025 27,31 27,65 -0,58% 27,29 27,76 27,53 27,60 27,65 2.372 104.358.570
16/5/2025 28,26 27,81 -1,59% 27,63 28,30 27,97 27,78 27,81 2.540 75.313.084
15/5/2025 28,37 28,26 -0,98% 27,91 28,59 28,14 28,26 28,27 2.413 76.272.055
14/5/2025 28,35 28,54 -0,21% 27,88 28,87 28,52 28,42 28,54 2.636 98.784.924
13/5/2025 27,35 28,60 +4,99% 27,30 28,77 28,12 28,41 28,60 2.982 105.607.128
12/5/2025 28,10 27,24 -2,30% 27,24 28,27 27,63 27,24 27,37 2.938 73.573.168
9/5/2025 28,08 27,88 -0,11% 27,64 28,41 27,93 27,88 27,97 2.116 59.564.081
8/5/2025 28,40 27,91 -1,41% 27,88 28,64 28,20 27,91 28,03 1.737 55.677.494
7/5/2025 28,35 28,31 +0,43% 28,19 28,59 28,38 28,30 28,31 1.865 64.753.552
6/5/2025 27,78 28,19 +2,17% 27,52 28,31 28,03 28,06 28,19 2.528 76.102.711
5/5/2025 27,50 27,59 -0,36% 27,38 27,70 27,53 27,50 27,59 2.851 63.864.087
2/5/2025 27,94 27,69 +1,76% 27,30 27,94 27,55 27,60 27,69 2.939 65.670.024
29/4/2025 27,37 27,21 +0,07% 27,21 27,87 27,59 27,21 27,34 2.832 69.586.750
28/4/2025 27,16 27,19 +0,15% 26,51 27,23 27,12 27,15 27,19 2.380 52.429.866
25/4/2025 27,33 27,15 -1,13% 26,96 27,72 27,30 27,15 27,20 2.495 69.241.120
24/4/2025 26,90 27,46 +1,93% 26,87 27,63 27,36 27,39 27,46 2.732 61.895.374
23/4/2025 26,65 26,94 +2,28% 26,53 27,28 26,97 26,94 27,11 2.189 62.407.439
22/4/2025 26,41 26,34 -1,09% 25,99 26,67 26,40 26,27 26,34 3.035 62.461.864
17/4/2025 25,98 26,63 +2,82% 25,61 26,68 26,39 26,62 26,63 2.859 65.675.264
16/4/2025 25,54 25,90 +2,09% 25,28 26,28 25,87 25,85 25,90 3.205 76.524.743
15/4/2025 25,75 25,37 -50,25% 25,37 26,78 25,74 25,37 25,57 2.836 101.331.664
14/4/2025 50,55 50,99 +1,19% 50,21 51,41 50,84 50,97 50,99 2.207 82.234.057
11/4/2025 50,63 50,39 +0,26% 49,94 51,03 50,45 50,34 50,39 1.741 78.969.887
10/4/2025 50,22 50,26 -0,55% 49,99 51,10 50,39 50,25 50,42 2.098 114.284.466
9/4/2025 49,94 50,54 +1,22% 49,60 51,80 50,84 50,53 50,54 2.272 121.360.500
8/4/2025 49,52 49,93 +1,01% 49,52 50,29 49,98 49,92 49,93 2.399 93.803.321
7/4/2025 51,01 49,43 -3,15% 49,25 51,13 49,90 49,43 49,64 3.998 147.628.765
4/4/2025 52,40 51,04 -2,63% 51,02 52,45 51,61 51,04 51,48 1.849 81.305.037
3/4/2025 51,16 52,42 +1,59% 51,11 53,45 52,40 52,00 52,42 2.087 90.402.463
2/4/2025 51,91 51,60 -1,05% 51,39 52,46 51,80 51,60 51,71 2.850 152.302.786
1/4/2025 49,83 52,15 +4,61% 49,65 52,38 51,69 52,15 52,28 3.503 175.674.769
31/3/2025 50,09 49,85 -0,70% 49,55 50,45 50,02 49,85 49,91 2.485 99.918.382
28/3/2025 50,38 50,20 -0,10% 49,97 50,76 50,33 50,20 50,41 1.702 76.835.926
27/3/2025 50,12 50,25 +0,10% 49,83 50,90 50,49 50,25 50,51 1.861 89.246.976
26/3/2025 48,99 50,20 +2,51% 48,81 50,52 49,68 50,13 50,20 2.637 115.259.786
25/3/2025 49,59 48,97 -1,07% 48,70 49,81 49,06 48,95 48,97 3.571 122.433.987
24/3/2025 49,83 49,50 -0,42% 49,42 50,06 49,70 49,50 49,70 4.085 83.684.924
21/3/2025 49,29 49,71 +0,87% 49,29 50,04 49,71 49,71 49,86 2.277 93.600.601
20/3/2025 50,59 49,28 -2,42% 48,72 50,97 49,23 49,20 49,28 3.333 136.883.902
19/3/2025 51,04 50,50 -1,88% 49,90 51,38 50,75 50,50 50,60 1.738 86.838.291
18/3/2025 51,53 51,47 +0,57% 51,11 51,60 51,35 51,29 51,47 2.081 76.129.293
17/3/2025 51,16 51,18 -0,02% 50,59 51,57 51,19 51,18 51,26 2.538 92.600.665
14/3/2025 49,77 51,19 +2,56% 49,77 51,35 50,90 51,19 51,30 2.040 92.353.379
13/3/2025 49,29 49,91 +1,86% 48,23 50,10 49,46 49,81 49,91 1.924 78.781.374
12/3/2025 48,86 49,00 -0,28% 48,60 49,28 48,95 49,00 49,10 2.018 73.625.593
11/3/2025 49,89 49,14 -1,96% 48,64 49,90 49,28 48,96 49,14 2.368 100.789.278
10/3/2025 49,40 50,12 +1,25% 48,91 50,12 49,48 49,81 50,12 2.074 75.361.519
7/3/2025 49,00 49,50 +1,27% 48,22 49,81 49,23 49,45 49,50 2.092 92.594.218
6/3/2025 48,79 48,88 +0,18% 48,12 49,13 48,58 48,54 48,88 3.566 97.323.253
5/3/2025 49,00 48,79 +0,99% 47,55 49,35 48,43 48,75 48,79 2.179 90.912.448
28/2/2025 48,97 48,31 -4,24% 47,71 49,12 48,23 48,09 48,36 3.290 127.972.299
27/2/2025 50,00 50,45 +1,10% 49,57 50,70 50,17 50,22 50,45 2.661 103.118.839
26/2/2025 53,08 49,90 -6,57% 49,58 53,22 50,27 49,90 50,14 3.581 213.673.603
25/2/2025 52,85 53,41 +1,37% 52,85 53,72 53,46 53,41 53,45 2.744 96.244.190
24/2/2025 52,74 52,69 +0,30% 52,39 53,86 52,95 52,69 52,85 4.892 111.553.867
21/2/2025 52,25 52,53 +0,50% 51,60 53,29 52,39 52,53 52,96 1.758 87.071.057
20/2/2025 53,09 52,27 -0,44% 51,60 53,09 52,17 51,80 52,27 1.994 77.400.412
19/2/2025 53,61 52,50 -1,87% 52,50 53,99 52,80 52,50 52,92 2.065 78.420.439
18/2/2025 53,20 53,50 +0,56% 52,05 53,66 53,32 53,31 53,50 1.403 74.949.272
17/2/2025 54,30 53,20 -0,84% 53,15 54,32 53,48 53,20 53,40 2.179 86.112.589
14/2/2025 53,55 53,65 +0,49% 53,50 54,25 53,80 53,65 54,00 1.650 89.715.735
13/2/2025 52,50 53,39 +1,97% 52,20 53,54 53,16 53,39 53,46 1.526 82.485.311
12/2/2025 52,27 52,36 +0,15% 51,61 53,06 52,32 52,30 52,36 1.803 102.715.177
11/2/2025 50,26 52,28 +4,06% 50,20 52,78 52,03 52,26 52,28 2.736 158.922.200
10/2/2025 50,90 50,24 -0,99% 50,20 51,40 50,56 50,24 50,42 2.283 117.360.453
7/2/2025 50,91 50,74 -0,22% 50,64 51,45 50,93 50,74 51,05 1.609 74.565.628
6/2/2025 51,68 50,85 -1,63% 50,59 52,06 51,19 50,85 51,04 1.824 82.640.154
5/2/2025 51,70 51,69 +0,06% 51,33 52,00 51,60 51,53 51,69 1.679 78.437.113
4/2/2025 51,55 51,66 +0,04% 51,01 51,87 51,53 51,43 51,66 1.553 72.751.428
3/2/2025 51,50 51,64 +0,35% 50,76 51,64 51,35 51,27 51,64 2.120 104.819.019
31/1/2025 51,55 51,46 -0,23% 51,34 52,31 51,80 51,46 51,94 1.906 103.161.799
30/1/2025 51,03 51,58 +0,96% 50,87 52,00 51,43 51,50 51,58 1.875 108.348.167
29/1/2025 51,12 51,09 -1,10% 50,88 51,61 51,14 50,99 51,09 1.535 87.778.450
28/1/2025 52,73 51,66 -2,33% 51,07 52,73 51,69 51,24 51,66 1.907 109.418.853
27/1/2025 50,56 52,89 +4,73% 50,56 52,89 52,00 52,33 52,89 1.567 114.982.470
24/1/2025 50,51 50,50 -0,02% 50,15 50,76 50,42 50,25 50,50 1.403 68.874.171
23/1/2025 50,60 50,51 +0,12% 50,51 51,25 50,95 50,51 50,70 1.572 75.131.956
22/1/2025 49,53 50,45 +1,51% 49,53 51,01 50,60 50,45 50,90 1.712 96.495.619
21/1/2025 48,74 49,70 +2,01% 48,72 50,08 49,48 49,70 50,06 3.527 89.514.666
20/1/2025 49,00 48,72 -0,39% 48,30 49,20 48,87 48,72 49,09 4.967 93.968.584
17/1/2025 48,50 48,91 +1,45% 48,15 49,19 48,76 48,91 49,19 1.746 83.703.699
16/1/2025 48,83 48,21 -1,59% 47,50 49,35 48,70 48,21 48,48 1.916 110.645.935
15/1/2025 47,23 48,99 +3,75% 47,22 48,99 47,89 48,49 48,99 2.345 80.162.212
14/1/2025 46,85 47,22 +0,81% 46,50 47,39 47,02 47,00 47,22 1.588 79.675.924
13/1/2025 46,86 46,84 -0,17% 46,50 47,03 46,80 46,71 46,84 2.143 80.866.107
10/1/2025 47,75 46,92 -1,74% 46,88 47,80 47,10 46,90 46,98 2.296 94.570.071
9/1/2025 47,10 47,75 +1,21% 47,10 48,12 47,68 47,75 48,12 1.509 64.036.506
8/1/2025 48,41 47,18 -3,36% 47,08 48,69 47,56 47,18 47,40 2.510 100.010.451
7/1/2025 47,74 48,82 +2,78% 47,50 49,18 48,49 48,55 48,82 2.573 91.572.888
6/1/2025 46,86 47,50 +1,06% 46,79 47,65 47,35 47,06 47,50 19.153 171.278.635
3/1/2025 47,10 47,00 +0,04% 46,34 47,50 46,69 46,53 47,00 2.405 78.697.194
2/1/2025 46,78 46,98 +0,09% 46,48 47,46 46,99 46,95 47,17 2.120 87.217.701
30/12/2024 47,20 46,94 -0,70% 46,61 47,45 46,94 46,75 46,94 2.266 75.294.891
27/12/2024 48,30 47,27 -1,93% 47,20 48,30 47,49 47,27 47,39 2.119 70.849.746
26/12/2024 48,25 48,20 -0,33% 48,16 48,81 48,37 48,20 48,30 3.963 98.696.071
23/12/2024 48,63 48,36 -2,42% 47,94 49,46 48,39 48,11 48,36 4.711 116.941.269
20/12/2024 48,79 49,56 +1,04% 48,50 49,56 49,15 49,46 49,56 2.022 94.889.952
19/12/2024 48,75 49,05 +1,15% 48,57 49,37 48,90 49,05 49,29 2.512 100.710.460
18/12/2024 49,24 48,49 -1,84% 48,35 49,27 48,72 48,49 48,70 2.122 110.204.993
17/12/2024 49,21 49,40 +0,78% 48,89 49,73 49,33 49,16 49,40 3.162 147.501.629
16/12/2024 49,40 49,02 -0,77% 49,02 50,11 49,50 49,02 49,41 2.756 86.330.031
13/12/2024 50,00 49,40 -1,18% 49,40 50,27 49,65 49,40 49,72 3.123 128.120.139
12/12/2024 51,58 49,99 -3,88% 49,25 52,21 50,85 49,80 49,99 2.459 122.158.134
11/12/2024 51,31 52,01 +1,74% 51,07 52,75 51,57 52,01 52,22 1.974 103.230.074
10/12/2024 51,11 51,12 -0,31% 51,07 51,75 51,34 51,12 51,45 1.966 94.261.588
9/12/2024 51,53 51,28 -0,70% 50,84 52,10 51,37 50,93 51,28 1.927 98.889.555
6/12/2024 51,92 51,64 -0,69% 50,95 52,60 51,84 51,64 52,07 2.472 123.152.951
5/12/2024 51,57 52,00 +1,92% 50,95 52,00 51,56 51,85 52,00 2.093 128.997.697
4/12/2024 51,02 51,02 -0,43% 50,82 51,50 51,15 51,02 51,45 1.881 106.364.365
3/12/2024 49,56 51,24 +2,89% 49,50 51,38 50,86 50,76 51,24 2.306 121.693.117
2/12/2024 49,01 49,80 +0,20% 48,74 50,02 49,46 49,64 49,80 2.806 101.157.595
29/11/2024 49,52 49,70 +1,39% 48,74 49,84 49,16 49,36 49,70 2.394 121.339.124
28/11/2024 50,68 49,02 -3,50% 49,02 51,24 49,75 49,02 49,50 2.913 119.936.534
27/11/2024 51,86 50,80 -1,74% 50,68 52,21 51,40 50,80 51,28 2.897 103.586.708
26/11/2024 51,33 51,70 +0,70% 51,04 52,13 51,74 51,52 51,70 2.354 123.614.757
25/11/2024 50,75 51,34 +0,86% 50,60 51,83 51,31 51,12 51,48 1.889 108.873.392
22/11/2024 50,80 50,90 +0,97% 50,46 51,33 50,76 50,65 50,90 1.686 76.818.524
21/11/2024 51,38 50,41 -3,24% 50,41 52,09 50,82 50,41 50,62 3.442 107.763.598
19/11/2024 51,59 52,10 +1,28% 51,33 52,26 51,89 51,85 52,10 1.895 89.438.610
18/11/2024 51,61 51,44 -0,31% 51,15 51,84 51,52 51,44 51,62 3.620 100.153.341
14/11/2024 51,81 51,60 -0,58% 51,60 52,40 52,02 51,60 51,99 1.907 95.589.599
13/11/2024 52,25 51,90 -1,05% 51,35 52,48 52,06 51,90 52,16 1.797 92.101.114
12/11/2024 52,99 52,45 -1,00% 52,02 53,17 52,50 52,11 52,45 2.471 123.357.838
11/11/2024 52,07 52,98 +2,22% 51,61 53,06 52,56 52,89 52,98 2.385 117.167.695
8/11/2024 52,65 51,83 -3,07% 51,78 53,34 52,15 51,83 51,91 2.435 109.474.657
7/11/2024 52,91 53,47 +0,43% 52,10 53,97 53,33 53,12 53,47 1.254 90.757.841
6/11/2024 53,02 53,24 +0,83% 52,08 54,74 53,58 52,90 53,24 2.568 231.061.434
5/11/2024 53,42 52,80 -1,12% 51,85 53,89 52,76 52,80 53,10 2.182 131.175.709
4/11/2024 52,30 53,40 +1,91% 52,00 53,40 53,05 53,00 53,40 2.272 114.417.411
1/11/2024 52,42 52,40 +0,34% 52,32 53,22 52,82 52,34 52,62 1.686 88.475.015
31/10/2024 52,54 52,22 -0,27% 52,22 53,26 52,78 52,22 52,53 1.315 66.748.823
30/10/2024 51,88 52,36 +0,67% 51,87 52,97 52,59 52,36 52,67 1.353 96.804.219
29/10/2024 53,59 52,01 -3,52% 52,01 54,33 53,02 52,01 52,40 2.171 123.568.894
28/10/2024 53,59 53,91 +0,96% 53,59 54,40 54,15 53,91 54,16 1.460 87.148.959
25/10/2024 53,52 53,40 -0,61% 53,01 53,85 53,47 53,40 53,43 1.909 114.311.195
24/10/2024 53,67 53,73 +0,62% 53,54 54,55 54,12 53,73 53,98 1.381 120.956.180
23/10/2024 53,21 53,40 -0,13% 53,14 53,81 53,57 53,40 53,62 1.597 101.073.516
22/10/2024 53,82 53,47 -2,39% 53,37 53,89 53,58 53,47 54,00 1.900 95.783.360
21/10/2024 54,65 54,78 +0,46% 54,39 55,02 54,70 54,42 54,78 7.604 134.938.469
18/10/2024 54,62 54,53 +0,15% 54,25 54,95 54,55 54,53 54,86 1.630 78.782.095
17/10/2024 54,02 54,45 +0,37% 53,51 54,89 54,42 54,45 54,78 1.607 85.981.664
16/10/2024 53,62 54,25 +1,88% 52,90 54,72 54,08 54,23 54,25 2.863 133.192.206
15/10/2024 53,15 53,25 -0,28% 53,09 53,79 53,33 53,08 53,25 1.855 82.188.023
14/10/2024 52,67 53,40 +1,52% 52,58 53,40 53,01 53,08 53,40 2.729 97.461.793
11/10/2024 53,37 52,60 -2,30% 52,56 53,80 53,05 52,56 52,60 1.579 77.439.091
10/10/2024 54,10 53,84 +0,11% 53,84 54,52 54,07 53,80 53,84 1.713 75.471.682
9/10/2024 54,12 53,78 -0,30% 53,75 54,25 53,97 53,75 53,90 1.825 85.992.123
8/10/2024 53,35 53,94 +0,35% 53,35 54,64 54,16 53,94 54,35 2.185 110.315.758
7/10/2024 54,77 53,75 -1,45% 53,75 55,17 54,20 53,67 53,75 2.073 96.165.324
4/10/2024 54,66 54,54 -0,29% 53,42 55,00 54,65 54,54 54,74 2.042 80.377.369
3/10/2024 55,96 54,70 -2,32% 54,68 56,12 55,16 54,68 54,70 2.400 91.509.826
2/10/2024 56,12 56,00 +0,61% 55,57 56,67 55,94 56,00 56,08 2.421 123.977.033
1/10/2024 55,84 55,66 +0,18% 55,59 56,70 56,15 55,66 55,83 2.290 109.338.545
30/9/2024 55,60 55,56 +1,13% 55,07 56,92 56,29 55,56 56,16 1.833 87.974.688
26/9/2024 55,76 54,94 -0,99% 54,87 56,00 55,30 54,93 54,94 1.922 82.638.091
25/9/2024 55,27 55,49 +0,23% 55,00 56,01 55,64 55,49 55,69 1.992 127.304.682
24/9/2024 55,50 55,36 +0,65% 54,86 55,76 55,39 55,19 55,36 2.663 141.176.489
23/9/2024 55,00 55,00 -0,27% 54,39 55,26 55,00 54,94 55,00 5.132 113.971.152
20/9/2024 55,02 55,15 +0,27% 54,84 55,71 55,20 55,01 55,15 1.747 95.958.129
19/9/2024 55,82 55,00 -1,27% 55,00 56,02 55,47 55,00 55,03 1.630 91.326.251
18/9/2024 55,59 55,71 +0,56% 55,39 56,30 55,91 55,71 55,76 2.115 121.378.482
17/9/2024 55,80 55,40 -0,57% 54,98 55,96 55,53 55,40 55,45 2.518 137.959.312
16/9/2024 54,86 55,72 +2,09% 54,85 55,72 55,35 55,54 55,72 2.143 89.683.675
13/9/2024 54,87 54,58 +0,29% 54,58 55,40 54,92 54,58 54,82 1.756 84.445.473
12/9/2024 54,64 54,42 -0,24% 54,13 54,87 54,62 54,42 54,69 1.797 74.355.388
11/9/2024 54,17 54,55 +0,89% 54,17 55,03 54,59 54,55 54,59 2.198 82.757.386
10/9/2024 53,99 54,07 -0,28% 53,93 54,72 54,38 54,07 54,36 2.339 134.958.208
9/9/2024 54,97 54,22 -0,86% 54,06 55,21 54,38 54,22 54,36 2.209 97.074.880
6/9/2024 55,02 54,69 -0,60% 54,69 55,65 55,18 54,69 54,89 2.007 98.853.810
5/9/2024 54,48 55,02 +0,86% 53,95 55,62 55,22 55,02 55,18 2.631 141.698.603
4/9/2024 53,22 54,55 +2,38% 53,01 54,96 54,31 54,55 54,61 3.199 113.299.035
3/9/2024 52,31 53,28 +2,46% 52,14 53,50 53,05 53,00 53,28 2.451 109.299.319
2/9/2024 51,64 52,00 +0,48% 51,41 52,08 51,78 51,98 52,00 2.541 103.087.289
30/8/2024 51,80 51,75 -0,08% 51,29 52,12 51,80 51,75 51,77 2.089 80.026.641
29/8/2024 51,93 51,79 +0,21% 51,24 52,00 51,66 51,79 51,91 2.227 103.322.135
28/8/2024 51,52 51,68 -0,14% 51,39 52,09 51,78 51,68 52,09 1.310 69.660.641
27/8/2024 52,19 51,75 -1,09% 50,95 52,38 51,96 51,75 51,82 1.767 91.652.979
26/8/2024 53,16 52,32 -1,65% 52,20 53,16 52,52 52,32 52,38 2.385 109.302.147
23/8/2024 51,97 53,20 +1,86% 51,90 53,47 52,93 53,20 53,44 2.462 102.574.416
22/8/2024 52,88 52,23 -0,99% 52,03 52,90 52,47 52,19 52,23 2.458 96.946.014
21/8/2024 52,43 52,75 +1,01% 52,35 53,10 52,69 52,52 52,75 2.055 102.113.059
20/8/2024 52,40 52,22 +0,21% 51,81 52,76 52,45 52,22 52,24 2.313 102.975.237
19/8/2024 52,10 52,11 -0,53% 51,50 52,70 52,30 52,11 52,15 7.661 169.206.661
16/8/2024 51,43 52,39 +2,54% 50,87 52,40 51,94 52,33 52,39 2.169 105.154.816
15/8/2024 51,62 51,09 -0,72% 50,90 51,79 51,27 51,09 51,12 2.544 95.188.998
14/8/2024 51,02 51,46 +1,10% 50,87 51,95 51,66 51,46 51,55 2.688 96.502.064
13/8/2024 50,65 50,90 +0,61% 50,65 51,36 51,03 50,90 51,13 2.528 93.352.202
12/8/2024 50,76 50,59 -0,39% 50,59 51,44 50,95 50,59 50,77 1.847 92.394.759
9/8/2024 50,49 50,79 +0,47% 50,23 51,09 50,62 50,64 50,79 1.821 74.702.472
8/8/2024 49,75 50,55 +1,30% 49,69 50,78 50,40 50,55 50,57 1.653 90.103.584
7/8/2024 48,94 49,90 +1,46% 48,94 49,98 49,67 49,74 49,90 1.747 81.124.621
6/8/2024 48,92 49,18 +0,37% 48,64 49,44 48,99 48,95 49,18 2.983 101.893.937
5/8/2024 49,37 49,00 -2,74% 48,70 49,63 49,09 48,94 49,00 3.134 124.278.135
2/8/2024 50,60 50,38 -0,65% 49,79 51,07 50,34 50,23 50,38 2.323 108.303.199
1/8/2024 48,66 50,71 +5,01% 48,56 50,92 50,06 50,55 50,71 2.495 132.474.191
31/7/2024 47,29 48,29 +2,40% 46,73 48,90 48,20 48,29 48,45 2.239 83.552.749
30/7/2024 48,25 47,16 -1,75% 47,15 48,99 47,69 47,16 47,70 1.971 91.245.728
29/7/2024 48,31 48,00 -1,09% 47,92 48,65 48,20 48,00 48,09 1.745 73.133.728
26/7/2024 48,79 48,53 -0,74% 48,53 49,07 48,83 48,53 48,62 1.721 64.897.414
25/7/2024 48,94 48,89 -0,43% 48,89 49,41 49,08 48,89 48,96 1.509 61.415.249
24/7/2024 48,57 49,10 +0,99% 48,57 49,16 49,00 49,10 49,12 1.324 56.222.744
23/7/2024 49,47 48,62 -2,00% 48,62 49,87 49,06 48,62 48,98 2.042 81.021.273
22/7/2024 49,10 49,61 +1,24% 48,94 49,71 49,45 49,61 49,66 1.920 84.050.654
19/7/2024 49,16 49,00 +0,16% 48,89 49,79 49,22 48,98 49,00 1.329 47.101.253
18/7/2024 49,87 48,92 -2,04% 48,92 50,04 49,54 48,92 49,20 2.145 70.230.013
17/7/2024 48,90 49,94 +1,57% 48,75 50,06 49,68 49,80 49,94 1.929 84.395.598
16/7/2024 48,99 49,17 +0,90% 48,96 49,69 49,27 49,05 49,17 2.284 100.393.011
15/7/2024 49,70 48,73 -1,91% 48,73 49,70 49,07 48,73 48,90 2.569 93.785.012
12/7/2024 48,99 49,68 +1,70% 48,80 49,78 49,53 49,50 49,68 2.091 102.568.497
11/7/2024 47,98 48,85 +3,21% 47,78 49,05 48,74 48,80 48,85 2.110 112.950.219
10/7/2024 46,76 47,33 +1,87% 46,76 47,68 47,20 47,33 47,35 2.459 83.217.338
9/7/2024 46,52 46,46 -0,02% 46,36 47,33 46,83 46,46 46,70 1.667 72.138.744
8/7/2024 46,42 46,47 +0,80% 45,73 46,57 46,13 46,20 46,47 2.092 81.729.023
5/7/2024 46,15 46,10 -0,22% 45,91 47,00 46,41 46,10 46,26 2.285 67.291.574
4/7/2024 45,83 46,20 +1,12% 45,78 46,30 46,04 46,00 46,20 1.769 81.451.252
3/7/2024 45,60 45,69 -0,24% 45,40 46,52 45,92 45,55 45,69 2.229 91.208.673
2/7/2024 45,70 45,80 -0,09% 45,50 46,30 45,86 45,76 45,80 2.211 81.121.833
1/7/2024 45,30 45,84 +0,79% 45,04 46,00 45,63 45,80 45,84 2.942 135.621.843
28/6/2024 45,96 45,48 -1,13% 45,40 45,99 45,69 45,45 45,48 2.112 75.756.938
27/6/2024 46,18 46,00 -0,39% 45,66 46,37 46,03 46,00 46,05 1.922 94.028.998
26/6/2024 45,34 46,18 +1,58% 44,94 46,31 45,85 46,18 46,28 2.322 106.723.410
25/6/2024 45,41 45,46 +0,18% 44,72 45,70 45,12 45,19 45,46 2.000 76.973.224
24/6/2024 44,49 45,38 +1,84% 44,32 45,38 45,10 45,14 45,38 2.187 80.164.403
21/6/2024 44,60 44,56 +0,22% 44,27 44,80 44,60 44,56 44,66 2.177 87.490.339
20/6/2024 44,33 44,46 -0,71% 44,12 44,75 44,41 44,46 44,70 1.843 75.403.795
19/6/2024 44,40 44,78 +0,97% 43,90 44,78 44,15 44,23 44,78 1.759 72.496.108
18/6/2024 44,29 44,35 +0,34% 43,81 44,68 44,35 44,35 44,45 1.960 73.442.634
17/6/2024 44,90 44,20 -1,36% 44,20 45,00 44,44 44,20 44,44 2.463 83.840.962
14/6/2024 44,09 44,81 +1,82% 43,80 45,04 44,53 44,80 44,81 2.045 82.905.829
13/6/2024 44,37 44,01 -0,72% 44,01 44,53 44,20 44,01 44,20 2.154 95.064.597
12/6/2024 45,40 44,33 -1,99% 44,08 45,50 44,43 44,31 44,33 2.417 90.340.130
11/6/2024 44,37 45,23 +2,08% 44,35 45,57 45,17 45,23 45,42 1.791 74.000.555
10/6/2024 44,99 44,31 -1,56% 44,22 45,26 44,73 44,31 44,10 3.152 94.527.094
7/6/2024 45,28 45,01 -1,27% 44,92 45,52 45,21 45,01 45,06 2.564 89.191.240
6/6/2024 45,39 45,59 +0,53% 45,00 45,93 45,60 45,58 45,59 2.078 79.043.957
5/6/2024 45,07 45,35 +0,73% 45,03 45,96 45,51 45,35 45,44 3.159 129.198.191
4/6/2024 43,90 45,02 +2,53% 43,59 45,07 44,45 44,96 45,02 2.528 105.393.575
3/6/2024 43,33 43,91 -0,11% 43,20 44,27 43,73 43,86 43,91 4.073 129.216.791
31/5/2024 44,66 43,96 -1,88% 43,46 45,22 43,86 43,96 44,99 4.692 152.530.730
29/5/2024 45,33 44,80 -0,99% 44,78 45,72 45,03 44,77 44,80 3.016 97.049.071
28/5/2024 45,90 45,25 -1,48% 45,25 46,28 45,65 45,25 45,29 2.244 82.648.207
27/5/2024 45,90 45,93 -0,26% 45,67 46,04 45,81 45,73 46,00 2.246 79.345.351
24/5/2024 45,90 46,05 +1,03% 45,70 46,57 46,10 45,90 46,05 1.832 76.628.806
23/5/2024 46,05 45,58 -0,81% 45,58 46,17 45,91 45,58 46,00 1.997 86.090.803
22/5/2024 45,36 45,95 +1,88% 45,14 46,45 45,90 45,95 46,17 1.776 85.642.646
21/5/2024 45,51 45,10 -0,79% 45,08 45,75 45,43 45,10 45,18 2.538 107.724.460
20/5/2024 46,45 45,46 -1,69% 45,35 46,45 45,75 45,46 45,70 4.113 160.801.117
17/5/2024 46,53 46,24 -1,03% 46,01 46,66 46,31 46,20 46,24 3.264 91.656.893
16/5/2024 46,16 46,72 +1,83% 45,55 46,72 46,03 46,33 46,72 2.966 108.961.335
15/5/2024 45,36 45,88 +1,12% 45,25 46,00 45,58 45,78 46,00 2.673 95.870.683
14/5/2024 45,49 45,37 -0,26% 45,35 46,15 45,61 45,37 45,50 2.370 92.285.285
13/5/2024 45,14 45,49 +0,71% 44,95 45,94 45,56 45,47 45,49 3.046 98.267.101
10/5/2024 45,63 45,17 -0,79% 44,93 45,81 45,27 45,17 45,27 3.063 125.477.375
9/5/2024 46,90 45,53 -3,02% 45,30 46,93 45,74 45,53 45,68 3.986 162.663.809
8/5/2024 49,17 46,95 -5,36% 46,59 49,60 47,16 46,95 47,10 5.731 250.832.191
7/5/2024 50,37 49,61 -1,39% 49,55 50,90 49,88 49,61 49,90 2.375 86.590.550
6/5/2024 50,08 50,31 -0,38% 49,70 50,83 50,45 50,31 50,42 2.656 96.295.450
3/5/2024 49,80 50,50 +1,53% 49,52 50,84 50,40 50,50 50,58 2.982 111.813.723
2/5/2024 47,53 49,74 +4,72% 47,50 49,74 48,87 49,74 49,75 3.644 104.765.759
30/4/2024 47,85 47,50 -1,14% 47,48 48,05 47,75 47,50 47,76 2.635 97.281.150
29/4/2024 47,98 48,05 +0,10% 47,90 48,70 48,28 48,05 48,11 1.921 69.971.939
26/4/2024 47,70 48,00 0,00% 47,70 48,39 48,16 48,00 48,07 2.520 83.755.666
25/4/2024 47,90 48,00 -0,41% 47,90 48,44 48,20 48,00 48,07 1.674 71.378.193
24/4/2024 48,31 48,20 -0,76% 47,74 48,65 48,18 48,20 48,30 2.270 86.595.972
23/4/2024 48,75 48,57 -0,82% 48,26 48,75 48,49 48,44 48,57 3.606 91.326.198
22/4/2024 48,71 48,97 +0,41% 48,37 49,20 48,67 48,70 48,97 2.533 82.378.336
19/4/2024 48,48 48,77 +0,31% 48,23 48,89 48,53 48,59 48,77 2.062 78.856.808
18/4/2024 48,92 48,62 -0,39% 48,23 49,15 48,57 48,50 48,62 2.025 83.487.832
17/4/2024 48,62 48,81 +0,21% 48,36 48,99 48,68 48,72 48,81 2.428 85.854.808
16/4/2024 48,80 48,71 +0,02% 48,28 49,22 48,82 48,71 49,00 2.659 102.597.102
15/4/2024 49,07 48,70 -0,53% 48,55 49,40 48,85 48,70 48,78 3.150 113.726.948
12/4/2024 49,38 48,96 -0,99% 48,55 49,58 48,84 48,96 49,00 4.247 119.638.702
11/4/2024 50,00 49,45 -3,66% 49,18 50,10 49,55 49,45 49,47 4.253 192.155.754
10/4/2024 51,86 51,33 -0,39% 51,25 52,41 51,73 51,33 51,35 3.607 132.615.304
9/4/2024 51,60 51,53 +0,16% 51,53 52,10 51,86 51,53 51,72 2.150 99.368.166
8/4/2024 51,50 51,45 +0,14% 51,04 51,68 51,42 51,45 51,60 2.653 117.746.889
5/4/2024 51,70 51,38 -0,75% 51,24 52,43 51,60 51,38 51,55 2.582 106.794.493
4/4/2024 51,11 51,77 +0,98% 51,05 52,04 51,72 51,77 51,90 2.150 116.244.761
3/4/2024 50,51 51,27 +1,50% 50,22 51,29 50,79 51,27 51,28 3.020 103.367.306
2/4/2024 50,81 50,51 -0,79% 50,30 50,81 50,57 50,50 50,51 2.820 125.069.511
1/4/2024 50,60 50,91 +0,41% 50,44 51,59 51,00 50,91 51,01 3.527 118.657.910
28/3/2024 50,39 50,70 +0,60% 50,02 50,78 50,33 50,48 50,70 2.449 115.901.893
27/3/2024 50,74 50,40 -0,30% 50,01 50,87 50,35 50,40 50,59 1.987 87.635.277
26/3/2024 50,24 50,55 +0,70% 50,20 51,26 50,69 50,55 50,59 2.805 135.190.768
25/3/2024 51,71 50,20 -3,11% 50,20 51,71 50,68 50,20 50,30 3.291 120.525.295
22/3/2024 51,30 51,81 +0,97% 51,11 52,09 51,58 51,67 51,81 1.496 74.766.807
21/3/2024 51,42 51,31 +0,02% 50,85 51,79 51,37 51,31 51,55 1.936 91.331.279
20/3/2024 51,24 51,30 +0,14% 51,08 51,58 51,29 51,30 51,33 2.047 87.608.654
19/3/2024 51,68 51,23 -0,62% 51,23 52,08 51,55 51,23 51,60 1.902 78.737.567
18/3/2024 52,20 51,55 -0,88% 51,36 52,31 51,71 51,55 51,94 2.388 99.046.677
15/3/2024 53,15 52,01 -2,33% 52,01 53,71 52,53 52,01 52,19 2.253 108.323.425
14/3/2024 52,12 53,25 +2,52% 51,90 53,25 52,71 52,99 53,25 1.841 97.888.986
13/3/2024 52,04 51,94 -0,80% 51,78 52,38 52,14 51,94 52,30 1.986 87.330.525

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.