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.

VIVT3F - TELEF BRASIL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
12/3/2024 52,26 52,36 -0,15% 51,59 52,49 52,16 52,08 52,36 2.845 104.132.194
11/3/2024 52,11 52,44 +0,36% 51,76 52,56 52,11 52,36 52,44 2.337 99.420.680
8/3/2024 52,55 52,25 -0,55% 51,93 52,85 52,38 0,00 0,00 1.988 93.551.931
7/3/2024 52,07 52,54 +1,12% 51,60 52,73 52,18 52,42 52,54 2.016 96.621.267
6/3/2024 52,23 51,96 +0,41% 51,50 52,61 52,06 51,96 52,17 1.967 92.405.318
5/3/2024 52,52 51,75 -1,50% 51,73 52,80 52,09 51,75 52,02 2.711 102.596.247
4/3/2024 53,99 52,54 -2,18% 52,43 54,00 53,09 52,54 52,74 3.170 119.754.276
1/3/2024 54,50 53,71 -1,20% 53,71 54,68 54,27 53,71 53,94 3.210 111.758.184
29/2/2024 55,72 54,36 -3,05% 54,33 55,88 54,80 54,36 54,65 2.262 97.201.925
28/2/2024 56,26 56,07 -0,55% 55,48 56,36 56,01 55,97 56,07 1.382 79.913.575
27/2/2024 54,79 56,38 +2,66% 54,59 56,60 56,06 56,38 56,39 2.213 94.089.136
26/2/2024 55,28 54,92 -1,26% 54,40 55,28 54,77 54,69 54,92 2.381 97.913.779
23/2/2024 56,22 55,62 -2,08% 55,32 56,50 55,81 0,00 0,00 1.706 88.724.247
22/2/2024 53,61 56,80 +5,89% 53,61 56,80 55,01 55,84 56,80 2.224 113.873.196
21/2/2024 53,01 53,64 +1,65% 52,60 54,17 53,72 53,40 53,64 2.014 113.075.794
20/2/2024 52,84 52,77 -0,23% 52,33 53,42 52,84 52,77 52,97 1.992 91.938.233
19/2/2024 52,36 52,89 +0,06% 52,00 53,38 52,87 52,73 52,89 1.949 86.867.380
16/2/2024 54,03 52,86 -1,73% 52,61 54,31 53,02 52,75 52,86 2.194 89.037.396
15/2/2024 54,49 53,79 -0,92% 53,79 54,77 54,18 53,79 54,15 1.758 78.812.408
14/2/2024 53,66 54,29 +2,01% 53,36 54,89 54,42 54,29 54,60 1.630 87.059.980
9/2/2024 53,76 53,22 -0,52% 53,00 54,12 53,41 0,00 0,00 1.431 68.316.994
8/2/2024 53,89 53,50 -0,91% 53,50 54,50 53,99 53,50 53,67 1.547 71.249.599
7/2/2024 53,88 53,99 +0,19% 53,52 54,60 53,97 53,97 53,99 1.881 84.316.463
6/2/2024 52,99 53,89 +1,68% 52,67 53,90 53,54 53,81 53,89 2.080 89.665.937
5/2/2024 52,31 53,00 +1,51% 51,90 53,23 52,48 52,81 53,00 2.382 93.422.355
2/2/2024 52,42 52,21 -0,36% 51,45 52,85 52,18 52,21 52,49 1.844 97.399.529
1/2/2024 51,36 52,40 +1,77% 51,07 52,53 52,03 52,00 52,40 2.988 181.467.252
31/1/2024 50,79 51,49 +1,38% 50,79 51,49 51,13 51,13 51,49 1.494 66.525.086
30/1/2024 50,98 50,79 -0,18% 50,76 51,04 50,91 50,79 51,00 1.465 61.387.315
29/1/2024 51,20 50,88 +0,04% 50,79 51,70 50,95 50,88 51,09 2.124 110.225.944
26/1/2024 50,73 50,86 +0,71% 50,62 51,24 50,99 50,86 51,14 1.320 64.097.751
25/1/2024 50,74 50,50 -0,41% 50,33 50,96 50,56 50,50 50,70 1.332 65.966.995
24/1/2024 50,93 50,71 -1,91% 50,40 51,62 50,64 50,50 50,71 1.580 74.422.369
23/1/2024 51,10 51,70 +1,37% 50,32 51,70 51,06 50,82 51,70 2.067 94.387.213
22/1/2024 50,55 51,00 +0,49% 50,45 51,10 50,79 50,82 51,00 1.823 72.402.581
19/1/2024 50,63 50,75 -0,67% 50,39 50,80 50,61 50,55 50,80 1.356 67.689.676
18/1/2024 50,96 51,09 +0,27% 50,55 51,10 50,83 50,80 51,09 1.578 64.754.205
17/1/2024 50,65 50,95 +0,39% 50,50 51,44 51,00 50,95 51,03 2.260 123.704.254
16/1/2024 50,66 50,75 +0,30% 50,23 50,86 50,66 50,60 50,75 2.186 88.860.044
15/1/2024 50,77 50,60 -0,51% 50,45 51,00 50,71 50,60 50,70 2.258 78.787.558
12/1/2024 50,32 50,86 +1,52% 49,95 50,86 50,46 50,55 50,86 1.422 74.652.027
11/1/2024 50,62 50,10 -0,79% 49,87 50,99 50,30 50,10 50,24 1.722 79.619.726
10/1/2024 50,23 50,50 +1,24% 49,95 50,50 50,27 50,48 50,50 1.644 73.080.322
9/1/2024 49,95 49,88 -0,78% 49,60 50,16 49,90 49,88 50,10 2.280 87.609.718
8/1/2024 50,00 50,27 -0,18% 50,00 50,73 50,34 50,25 50,27 2.376 91.978.865
5/1/2024 51,30 50,36 -1,74% 49,95 51,40 50,39 50,36 50,55 3.036 118.125.595
4/1/2024 51,93 51,25 -1,44% 51,21 52,03 51,44 51,25 51,54 1.875 87.439.652
3/1/2024 52,61 52,00 -1,05% 51,82 52,68 52,19 51,92 52,00 2.421 124.654.407
2/1/2024 53,43 52,55 -1,41% 52,35 53,43 52,66 52,55 52,61 3.508 163.991.032
28/12/2023 53,74 53,30 -0,37% 53,30 53,98 53,66 53,29 53,30 1.485 67.817.066
27/12/2023 53,60 53,50 -0,09% 53,31 54,00 53,62 53,50 53,56 1.733 80.669.639
26/12/2023 53,57 53,55 -0,19% 53,32 53,83 53,61 53,55 53,70 2.066 84.826.781
22/12/2023 53,15 53,65 +0,94% 53,10 53,80 53,42 53,41 53,65 1.446 78.785.171
21/12/2023 53,62 53,15 -0,19% 53,02 53,70 53,21 53,15 53,32 1.904 80.274.283
20/12/2023 53,53 53,25 -1,13% 53,25 53,95 53,59 53,25 53,65 2.177 87.616.995
19/12/2023 53,91 53,86 -0,06% 53,16 53,99 53,68 53,56 53,86 1.689 76.948.934
18/12/2023 53,90 53,89 +0,82% 53,37 54,29 53,68 53,89 53,90 1.958 80.756.286
15/12/2023 54,35 53,45 -1,91% 53,10 54,57 53,56 53,24 54,00 2.190 88.964.240
14/12/2023 54,10 54,49 +1,55% 53,83 54,75 54,13 54,25 54,49 2.003 99.016.461
13/12/2023 53,33 53,66 +0,66% 53,13 54,20 53,63 53,66 53,70 1.804 82.412.367
12/12/2023 52,80 53,31 +1,16% 52,60 53,35 53,12 53,12 53,33 1.839 109.905.265
11/12/2023 53,50 52,70 -1,50% 52,60 53,50 52,95 52,70 52,92 2.140 76.432.763
8/12/2023 53,39 53,50 +0,21% 52,80 53,50 53,18 53,39 53,50 1.547 75.565.006
7/12/2023 53,04 53,39 +0,72% 52,90 53,50 53,21 53,13 53,39 1.554 71.098.204
6/12/2023 53,30 53,01 -0,71% 53,01 53,50 53,24 53,01 53,22 1.281 74.843.113
5/12/2023 52,85 53,39 +1,14% 52,28 53,39 52,82 53,02 53,39 1.675 97.909.118
4/12/2023 52,43 52,79 +0,65% 52,28 52,84 52,63 52,42 52,79 3.090 116.933.083
1/12/2023 52,60 52,45 -0,40% 52,44 53,00 52,63 52,45 52,72 3.232 130.189.171
30/11/2023 52,55 52,66 +0,10% 52,20 53,05 52,79 52,66 52,70 1.505 125.312.820
29/11/2023 51,99 52,61 +1,19% 51,44 52,61 52,06 52,38 52,61 2.278 113.142.362
28/11/2023 52,18 51,99 -0,40% 51,90 52,90 52,32 51,86 51,99 1.684 98.216.520
27/11/2023 52,19 52,20 -0,36% 51,83 52,95 52,44 52,20 52,48 1.691 101.990.326
24/11/2023 52,21 52,39 +0,34% 51,69 52,45 52,13 52,03 52,39 1.336 66.729.097
23/11/2023 51,28 52,21 +1,77% 50,93 52,39 52,03 52,21 52,35 1.681 83.451.602
22/11/2023 50,62 51,30 +1,34% 50,27 51,57 51,19 51,10 51,30 1.712 86.924.267
21/11/2023 50,33 50,62 +0,54% 49,84 50,88 50,56 50,61 50,62 3.143 185.362.339
20/11/2023 49,84 50,35 +0,24% 49,84 50,35 50,12 50,14 50,35 1.590 78.878.016
17/11/2023 50,67 50,23 -1,30% 49,93 50,89 50,20 50,23 50,32 2.620 126.869.332
16/11/2023 50,80 50,89 -0,20% 50,15 50,97 50,65 50,71 50,89 3.093 153.730.164
14/11/2023 50,73 50,99 +0,83% 50,61 52,48 51,17 50,80 50,99 3.157 202.727.673
13/11/2023 50,00 50,57 +1,10% 49,93 50,95 50,49 50,57 50,77 2.382 113.928.016
10/11/2023 49,50 50,02 +1,05% 49,19 50,24 49,79 50,02 50,16 2.319 86.698.010
9/11/2023 49,57 49,50 -0,20% 49,05 50,16 49,52 49,32 49,50 2.152 125.337.217
8/11/2023 48,21 49,60 +2,99% 48,06 49,60 49,17 49,50 49,60 2.426 124.691.048
7/11/2023 47,23 48,16 +1,84% 47,22 48,16 47,87 47,85 48,16 3.135 155.509.437
6/11/2023 47,51 47,29 -0,67% 47,00 47,88 47,39 47,00 47,29 2.491 104.505.266
3/11/2023 47,70 47,61 -0,02% 47,46 48,42 47,74 47,61 47,65 2.037 131.447.005
1/11/2023 45,64 47,62 +5,80% 45,64 47,74 47,21 47,10 47,62 4.283 156.059.437
31/10/2023 45,11 45,01 -0,24% 45,00 45,78 45,36 45,01 45,16 1.504 59.797.044
30/10/2023 44,73 45,12 +1,62% 44,70 45,54 45,12 44,97 45,12 1.617 79.200.992
27/10/2023 45,96 44,40 -3,04% 44,40 46,26 45,25 44,40 44,44 1.745 77.727.152
26/10/2023 45,49 45,79 +0,37% 45,38 46,36 46,05 45,79 46,08 1.422 58.752.756
25/10/2023 45,82 45,62 -0,57% 45,24 46,12 45,72 45,45 45,62 1.419 63.577.058
24/10/2023 45,10 45,88 +2,00% 44,97 45,98 45,48 45,88 45,99 1.611 67.409.494
23/10/2023 45,13 44,98 -0,16% 44,98 45,78 45,35 44,98 45,15 1.716 75.215.721
20/10/2023 45,72 45,05 -1,49% 45,05 46,01 45,57 45,05 45,21 1.555 62.328.362
19/10/2023 45,80 45,73 -0,09% 45,66 46,26 45,85 45,73 45,85 2.476 123.024.750
18/10/2023 45,71 45,77 +0,51% 45,36 46,29 45,90 45,75 45,77 2.223 90.787.702
17/10/2023 46,50 45,54 -2,46% 45,54 46,53 46,04 45,54 45,72 2.200 94.060.335
16/10/2023 46,20 46,69 +1,21% 46,18 46,83 46,61 46,67 46,69 2.123 76.507.941
13/10/2023 46,41 46,13 -1,16% 45,00 46,62 46,15 46,13 46,37 1.799 74.033.886
11/10/2023 46,10 46,67 +1,46% 46,10 46,67 46,30 46,54 46,67 1.697 80.615.786
10/10/2023 45,40 46,00 +1,30% 45,22 46,59 46,10 46,00 46,07 3.015 105.226.996
9/10/2023 44,84 45,41 +1,66% 44,00 45,61 45,01 45,39 45,41 2.476 88.032.885
6/10/2023 44,00 44,67 -0,25% 44,00 45,00 44,77 44,67 44,95 1.786 80.326.368
5/10/2023 44,21 44,78 +1,04% 44,05 44,85 44,59 44,78 44,79 2.681 112.651.834
4/10/2023 43,90 44,32 +1,14% 43,70 44,32 44,07 44,28 44,32 1.971 106.741.764
3/10/2023 43,71 43,82 -0,02% 43,56 44,20 43,82 43,82 43,88 2.921 138.155.309
2/10/2023 42,99 43,83 +1,91% 42,91 44,05 43,60 43,83 43,85 2.689 98.546.591
29/9/2023 43,72 43,01 -0,09% 42,87 43,72 43,19 43,01 43,13 1.769 69.787.804
28/9/2023 43,20 43,05 -0,49% 42,99 43,66 43,36 43,05 43,18 1.372 51.116.253
27/9/2023 44,07 43,26 -1,41% 42,98 44,25 43,48 43,22 43,26 1.708 68.058.132
26/9/2023 44,12 43,88 -0,23% 43,84 44,25 44,06 43,88 44,00 1.426 60.934.500
25/9/2023 43,68 43,98 +0,62% 43,66 44,24 44,00 43,98 44,07 1.822 67.100.833
22/9/2023 44,30 43,71 -1,78% 43,71 44,31 43,96 43,71 43,99 1.760 67.030.184
21/9/2023 44,77 44,50 -0,78% 43,92 44,77 44,36 44,33 44,50 1.767 73.084.913
20/9/2023 44,37 44,85 +0,95% 44,13 44,87 44,56 44,84 44,85 2.376 98.714.427
19/9/2023 44,16 44,43 +0,54% 44,10 44,90 44,46 44,42 44,43 2.248 111.307.915
18/9/2023 43,30 44,19 +2,53% 43,29 44,64 44,24 44,19 44,23 3.117 121.788.994
15/9/2023 43,47 43,10 -0,69% 43,00 43,60 43,32 43,10 43,17 1.689 71.478.205
14/9/2023 42,72 43,40 +1,31% 42,71 43,40 43,08 43,38 43,40 2.262 73.453.689
13/9/2023 42,70 42,84 +0,14% 42,51 43,00 42,77 42,55 42,84 2.140 72.925.927
12/9/2023 42,49 42,78 +1,45% 42,35 42,93 42,72 42,78 42,84 1.823 68.808.004
11/9/2023 42,06 42,17 +1,20% 41,60 42,62 42,00 42,17 42,62 2.104 68.533.741
8/9/2023 41,73 41,67 -0,05% 41,61 42,27 41,99 41,67 41,83 1.917 76.555.432
6/9/2023 41,55 41,69 +0,34% 41,55 42,57 41,98 41,69 41,82 2.099 78.442.575
5/9/2023 41,46 41,55 -0,29% 41,11 42,12 41,68 41,55 41,62 2.502 111.565.101
4/9/2023 41,68 41,67 -0,02% 41,25 41,88 41,63 41,67 41,77 2.241 91.201.316
1/9/2023 41,55 41,68 -0,07% 41,17 42,07 41,62 41,68 41,82 2.908 110.573.140
31/8/2023 42,28 41,71 -0,76% 41,50 42,57 41,92 41,71 41,98 2.049 78.037.887
30/8/2023 42,86 42,03 -1,52% 42,03 42,98 42,32 42,03 42,28 1.923 68.045.125
29/8/2023 42,09 42,68 +1,52% 42,00 42,80 42,50 42,67 42,81 1.573 66.198.453
28/8/2023 41,32 42,04 +1,40% 41,32 42,04 41,78 42,04 42,08 2.155 86.320.550
25/8/2023 41,70 41,46 -0,55% 40,91 41,97 41,29 41,40 41,46 2.305 83.086.493
24/8/2023 41,92 41,69 -0,76% 41,61 42,00 41,79 41,69 41,74 1.482 54.581.628
23/8/2023 42,10 42,01 -0,64% 41,70 42,27 41,97 41,90 42,01 2.073 69.585.976
22/8/2023 42,10 42,28 +0,24% 41,81 42,30 42,06 42,21 42,28 1.926 69.928.372
21/8/2023 42,65 42,18 -1,33% 41,90 42,75 42,13 42,15 42,18 2.208 73.867.171
18/8/2023 42,28 42,75 +0,97% 41,91 43,00 42,65 42,75 42,78 1.677 65.127.063
17/8/2023 41,93 42,34 +0,81% 41,74 42,60 42,31 42,32 42,34 1.710 73.341.275
16/8/2023 42,12 42,00 -0,92% 41,84 42,45 42,03 41,99 42,00 2.681 75.563.260
15/8/2023 42,48 42,39 -0,73% 42,10 42,70 42,46 42,25 42,39 2.261 131.638.559
14/8/2023 42,49 42,70 +0,66% 42,07 42,70 42,42 42,40 42,70 1.934 70.743.078
11/8/2023 42,60 42,42 +0,17% 42,31 43,05 42,64 42,41 42,42 1.586 67.226.341
10/8/2023 42,32 42,35 -0,59% 42,31 42,88 42,52 42,35 42,39 1.466 64.012.974
9/8/2023 42,69 42,60 -0,47% 41,99 42,75 42,41 42,35 42,60 1.820 80.311.409
8/8/2023 42,49 42,80 +0,47% 42,00 42,91 42,59 42,61 42,80 2.138 80.611.642
7/8/2023 42,71 42,60 +0,14% 42,35 43,00 42,62 42,59 42,60 2.533 164.731.915
4/8/2023 42,43 42,54 -0,37% 42,22 43,15 42,71 42,54 42,65 2.216 101.128.455
3/8/2023 42,61 42,70 -0,21% 42,11 42,80 42,47 42,70 42,73 1.693 71.592.078
2/8/2023 42,27 42,79 +0,63% 42,03 42,92 42,72 42,60 42,79 1.916 65.905.212
1/8/2023 41,90 42,52 +0,69% 41,66 42,69 42,34 42,52 42,68 2.427 104.137.757
31/7/2023 42,37 42,23 0,00% 42,08 42,78 42,41 42,23 42,43 2.470 87.758.683
28/7/2023 42,21 42,23 -0,66% 42,15 42,64 42,37 42,23 42,54 1.713 78.874.437
27/7/2023 43,50 42,51 -2,57% 42,19 43,82 42,55 42,49 42,51 2.305 99.914.191
26/7/2023 41,90 43,63 +5,82% 41,90 43,65 42,78 43,50 43,63 4.235 271.144.957
25/7/2023 41,32 41,23 -0,24% 40,90 41,88 41,26 41,23 41,29 2.756 107.323.355
24/7/2023 41,10 41,33 +0,32% 40,60 41,56 41,15 41,20 41,33 2.517 106.104.696
21/7/2023 40,70 41,20 +1,25% 40,70 41,67 41,35 41,20 41,35 2.316 75.874.900
20/7/2023 40,39 40,69 +0,72% 40,26 40,83 40,52 40,68 40,69 2.171 69.040.166
19/7/2023 40,30 40,40 +0,37% 39,92 40,51 40,23 40,38 40,40 2.428 87.678.380
18/7/2023 40,67 40,25 -0,69% 39,90 41,03 40,47 40,23 40,25 4.961 143.244.131
17/7/2023 40,56 40,53 +0,22% 40,38 40,80 40,54 40,51 40,63 2.748 90.488.172
14/7/2023 41,15 40,44 -2,30% 40,37 41,50 40,63 40,44 40,52 5.840 173.950.866
13/7/2023 41,62 41,39 0,00% 41,20 41,66 41,41 41,32 41,39 1.982 71.634.392
12/7/2023 41,32 41,39 +0,51% 40,90 41,56 41,31 41,26 41,39 2.164 77.114.216
11/7/2023 41,92 41,18 -1,86% 41,14 41,92 41,38 41,18 41,35 3.386 102.618.604
10/7/2023 42,22 41,96 -0,78% 41,72 42,29 41,91 41,96 42,02 2.262 86.340.391
7/7/2023 42,46 42,29 -0,19% 42,06 42,57 42,37 42,29 42,32 2.133 84.461.848
6/7/2023 42,93 42,37 -1,90% 42,21 43,00 42,45 42,37 42,50 2.926 102.299.060
5/7/2023 42,89 43,19 +0,68% 42,51 43,19 42,97 42,94 43,19 2.182 104.226.657
4/7/2023 42,97 42,90 -0,07% 42,90 43,20 43,01 42,90 42,96 1.579 58.380.646
3/7/2023 43,27 42,93 -1,45% 42,81 43,64 43,20 42,89 42,93 2.356 93.796.175
30/6/2023 43,10 43,56 +1,30% 43,10 43,83 43,59 43,48 43,56 1.870 80.204.751
29/6/2023 42,93 43,00 +0,14% 42,68 43,35 42,98 43,00 43,35 1.353 60.075.205
28/6/2023 42,37 42,94 +1,56% 42,35 42,97 42,78 42,82 42,94 1.434 62.957.179
27/6/2023 42,35 42,28 -0,38% 42,26 43,24 42,61 42,26 42,28 2.032 69.879.391
26/6/2023 42,63 42,44 -0,38% 42,20 42,99 42,40 42,41 42,44 1.784 69.519.906
23/6/2023 42,39 42,60 0,00% 42,38 42,94 42,68 42,60 42,70 1.613 62.032.728
22/6/2023 43,10 42,60 -2,38% 42,38 43,50 42,73 42,59 42,60 2.247 82.919.244
21/6/2023 43,10 43,64 +1,25% 43,02 43,99 43,50 43,51 43,64 2.067 95.227.145
20/6/2023 42,87 43,10 -0,67% 42,21 43,20 42,96 42,98 43,10 2.039 93.526.582
19/6/2023 43,00 43,39 +0,88% 42,68 43,43 43,12 43,26 43,39 2.486 127.493.468
16/6/2023 43,56 43,01 -2,49% 43,00 43,89 43,39 43,01 43,04 4.345 201.850.744
15/6/2023 44,39 44,11 -0,72% 43,78 44,39 44,13 43,98 44,11 1.907 81.506.676
14/6/2023 43,00 44,43 +3,09% 42,74 44,52 43,96 43,97 44,43 2.033 84.897.575
13/6/2023 43,70 43,10 -1,89% 42,69 44,14 43,31 43,10 43,12 2.182 78.886.221
12/6/2023 43,47 43,93 +1,06% 43,23 43,95 43,67 43,85 43,93 2.524 90.184.252
9/6/2023 42,44 43,47 +2,52% 42,44 44,17 43,64 43,47 43,55 2.306 94.826.288
7/6/2023 42,78 42,40 -0,40% 42,31 42,82 42,53 42,40 42,60 2.278 78.713.510
6/6/2023 41,38 42,57 +2,95% 41,11 42,78 42,12 42,57 42,63 2.887 101.698.070
5/6/2023 41,38 41,35 -0,27% 41,11 41,70 41,35 41,35 41,39 1.985 73.394.285
2/6/2023 40,70 41,46 +1,62% 40,34 41,60 41,11 41,35 41,46 2.080 79.084.026
1/6/2023 39,99 40,80 +1,54% 39,70 41,00 40,44 40,75 40,80 2.749 103.655.357
31/5/2023 41,20 40,18 -2,02% 40,18 41,34 40,58 40,18 40,65 4.033 133.644.190
30/5/2023 42,04 41,01 -2,33% 41,01 42,10 41,31 41,01 41,29 2.678 101.418.327
29/5/2023 41,87 41,99 +0,36% 41,43 41,99 41,61 41,75 41,99 1.708 58.300.249
26/5/2023 42,16 41,84 -1,27% 41,84 42,41 41,99 41,84 42,08 1.765 60.912.732
25/5/2023 41,50 42,38 +3,34% 41,34 42,39 41,85 42,25 42,38 1.746 68.618.177
24/5/2023 41,69 41,01 -2,12% 40,98 41,70 41,20 41,01 41,27 2.525 66.786.567
23/5/2023 41,70 41,90 +0,46% 41,52 42,08 41,82 41,73 41,90 2.222 90.500.422
22/5/2023 41,67 41,71 +0,14% 41,27 42,31 41,72 41,69 41,71 2.851 124.212.006
19/5/2023 41,63 41,65 +0,36% 41,44 41,93 41,67 41,65 41,76 2.035 67.818.918
18/5/2023 41,37 41,50 -0,31% 41,37 42,10 41,64 41,50 41,59 1.735 72.771.548
17/5/2023 41,79 41,63 -0,10% 41,29 41,95 41,56 41,59 41,63 1.857 70.320.436
16/5/2023 41,88 41,67 -0,29% 41,67 42,56 42,03 41,65 41,67 2.271 78.107.641
15/5/2023 41,70 41,79 +0,51% 41,46 41,92 41,67 41,79 41,88 2.734 112.418.702
12/5/2023 41,74 41,58 -0,43% 40,80 41,75 41,26 41,58 41,61 2.289 110.441.140
11/5/2023 41,41 41,76 +0,68% 41,07 42,05 41,76 41,75 41,76 1.454 65.183.358
10/5/2023 41,23 41,48 +1,02% 40,82 41,84 41,24 41,48 41,50 1.979 100.388.850
9/5/2023 41,29 41,06 -0,85% 40,40 41,30 40,85 41,00 41,06 2.278 75.061.996
8/5/2023 41,40 41,41 -0,17% 40,85 41,85 41,22 41,30 41,41 2.352 80.496.144
5/5/2023 40,91 41,48 +1,67% 40,80 41,80 41,38 41,11 41,48 1.780 72.823.269
4/5/2023 41,17 40,80 -1,50% 40,78 41,60 41,12 40,80 41,06 1.656 74.204.673
3/5/2023 41,11 41,42 +0,29% 40,70 41,42 41,11 41,10 41,42 1.570 73.200.842
2/5/2023 41,01 41,30 +1,03% 40,78 41,39 41,04 41,28 41,30 2.313 85.713.789
28/4/2023 41,25 40,88 -0,85% 40,75 41,45 41,14 40,88 41,05 1.643 65.434.777
27/4/2023 40,33 41,23 +2,79% 40,28 41,27 40,89 41,23 41,25 1.352 58.344.347
26/4/2023 40,65 40,11 -0,25% 40,11 40,67 40,45 40,10 40,32 1.364 47.985.859
25/4/2023 40,34 40,21 -0,62% 40,02 40,66 40,34 40,21 40,39 1.943 72.977.274
24/4/2023 40,45 40,46 -1,32% 40,30 40,69 40,49 40,46 40,48 1.865 58.974.274
20/4/2023 40,81 41,00 +0,94% 40,09 41,21 40,56 40,81 41,00 1.721 65.417.991
19/4/2023 40,84 40,62 -0,34% 40,62 41,29 40,91 40,62 40,75 1.788 68.292.909
18/4/2023 40,85 40,76 +0,12% 40,63 40,95 40,79 40,76 40,89 2.258 87.794.803
17/4/2023 40,60 40,71 +0,99% 40,48 41,00 40,76 40,71 40,92 2.044 83.170.959
14/4/2023 40,26 40,31 -0,98% 39,94 40,55 40,33 40,31 40,34 2.165 78.337.910
13/4/2023 40,78 40,71 +0,30% 40,56 40,92 40,77 40,71 40,85 1.769 75.076.039
12/4/2023 40,40 40,59 +0,97% 39,90 40,87 40,41 40,45 40,59 2.295 95.525.794
11/4/2023 39,61 40,20 +1,31% 39,61 40,30 40,00 40,15 40,20 2.231 87.065.519
10/4/2023 39,36 39,68 +0,48% 39,24 39,68 39,41 39,52 39,68 1.959 59.290.251
6/4/2023 38,94 39,49 +1,41% 38,72 39,49 39,09 39,33 39,49 1.783 67.858.253
5/4/2023 38,98 38,94 -0,28% 38,44 39,40 38,81 38,83 38,94 2.226 87.630.019
4/4/2023 38,25 39,05 +2,76% 38,20 39,19 38,74 39,05 39,07 1.809 64.556.211
3/4/2023 38,51 38,00 -1,83% 37,22 38,60 37,83 38,00 38,19 4.169 148.406.165
31/3/2023 40,19 38,71 -2,98% 38,44 40,35 38,93 38,71 39,41 4.036 138.854.394
30/3/2023 40,25 39,90 -0,20% 39,85 40,75 40,15 39,90 40,09 1.878 76.272.022
29/3/2023 39,77 39,98 +0,63% 39,60 40,28 39,94 39,85 39,98 1.506 61.549.148
28/3/2023 39,32 39,73 +1,30% 39,17 39,85 39,68 39,61 39,73 1.877 78.429.957
27/3/2023 39,30 39,22 -0,15% 39,13 39,55 39,34 39,22 39,45 1.640 68.382.520
24/3/2023 38,51 39,28 +2,11% 38,31 39,28 38,87 39,07 39,28 1.813 64.670.848
23/3/2023 38,32 38,47 +0,44% 38,31 39,39 38,80 38,47 38,50 1.467 58.162.370
22/3/2023 38,43 38,30 -0,26% 38,21 38,94 38,57 38,30 38,56 1.419 63.258.698
21/3/2023 39,09 38,40 -1,97% 38,25 39,09 38,52 38,40 38,65 2.361 73.940.959
20/3/2023 38,89 39,17 +0,69% 38,58 39,17 38,89 38,94 39,17 1.882 64.933.911
17/3/2023 40,20 38,90 -2,87% 38,85 40,26 39,22 38,90 39,29 2.562 93.309.385
16/3/2023 40,15 40,05 -0,12% 39,80 40,51 40,13 40,05 40,30 1.769 68.774.532
15/3/2023 39,36 40,10 +1,85% 38,98 40,16 39,60 40,09 40,10 2.227 86.500.300
14/3/2023 39,15 39,37 +1,16% 38,98 39,51 39,30 39,37 39,38 1.754 64.944.954
13/3/2023 38,95 38,92 -0,43% 38,60 39,15 38,87 38,92 39,00 2.127 67.145.265
10/3/2023 39,18 39,09 -0,26% 38,73 39,21 38,96 39,09 39,10 2.287 81.490.643
9/3/2023 38,81 39,19 +0,67% 38,75 39,67 39,31 39,19 39,45 1.598 66.085.103
8/3/2023 39,22 38,93 -0,18% 38,56 39,42 39,05 38,93 39,23 2.188 110.124.358
7/3/2023 38,80 39,00 +1,04% 38,71 39,35 39,03 39,00 39,15 1.950 88.656.640
6/3/2023 38,60 38,60 +0,84% 38,11 38,98 38,59 38,60 38,85 2.466 101.662.272
3/3/2023 38,56 38,28 -0,57% 37,99 38,87 38,26 38,28 38,40 4.041 138.029.216
2/3/2023 38,84 38,50 -0,62% 38,50 39,14 38,73 38,50 38,63 2.565 103.383.226
1/3/2023 39,43 38,74 -0,74% 38,50 39,45 38,86 38,74 38,81 2.900 102.910.405
28/2/2023 39,64 39,03 -1,54% 39,03 39,74 39,32 39,03 39,16 2.656 103.914.066
27/2/2023 39,27 39,64 +0,18% 39,22 40,07 39,47 39,60 39,64 1.980 72.310.229
24/2/2023 39,56 39,57 +0,03% 39,05 39,98 39,52 39,49 39,57 2.416 95.008.502
23/2/2023 40,00 39,56 +0,15% 39,33 40,09 39,57 39,38 39,56 2.271 92.258.292
22/2/2023 40,98 39,50 -4,64% 39,50 40,98 39,98 39,50 39,90 2.996 130.846.922
17/2/2023 40,47 41,42 +2,02% 40,23 41,43 41,19 41,35 41,42 2.653 117.199.396
16/2/2023 40,00 40,60 +2,50% 39,21 40,83 40,04 40,00 40,60 2.206 92.154.813
15/2/2023 39,53 39,61 +1,05% 39,15 40,31 39,62 39,61 39,88 2.147 85.786.329
14/2/2023 39,28 39,20 +0,49% 39,15 39,85 39,47 39,20 39,40 1.952 77.591.617
13/2/2023 39,07 39,01 0,00% 38,88 39,38 39,07 39,01 39,40 1.996 77.498.318
10/2/2023 38,50 39,01 +1,35% 38,50 39,44 39,17 39,01 39,18 1.607 66.954.499
9/2/2023 38,82 38,49 -0,88% 38,27 39,31 38,70 38,49 38,76 1.836 64.999.337
8/2/2023 39,00 38,83 +1,38% 38,13 39,10 38,75 38,83 38,95 1.425 52.682.819
7/2/2023 38,95 38,30 -1,34% 38,13 39,10 38,57 38,30 38,40 2.303 66.197.339
6/2/2023 38,95 38,82 -0,36% 38,52 39,00 38,74 38,65 38,82 2.763 83.529.837
3/2/2023 39,70 38,96 -1,86% 38,95 39,75 39,38 38,96 39,13 2.141 75.941.541
2/2/2023 40,22 39,70 -1,12% 39,21 40,28 39,76 39,70 39,77 2.844 103.372.872
1/2/2023 41,66 40,15 -3,04% 40,05 41,82 40,66 40,15 40,33 2.894 106.127.523
31/1/2023 40,59 41,41 +2,02% 40,59 41,64 41,27 41,41 41,65 2.201 78.995.724
30/1/2023 40,56 40,59 -0,02% 40,31 40,76 40,56 40,53 40,59 1.761 61.290.936
27/1/2023 40,39 40,60 +1,58% 39,94 40,60 40,26 40,39 40,60 1.277 50.302.857
26/1/2023 40,32 39,97 -0,15% 39,95 40,49 40,14 39,97 40,27 1.439 64.360.177
25/1/2023 40,40 40,03 -1,43% 39,73 40,59 40,00 40,02 40,20 2.107 80.475.119
24/1/2023 41,01 40,61 -0,27% 40,11 41,44 40,68 40,61 40,63 2.462 99.913.537
23/1/2023 39,70 40,72 +2,13% 39,50 40,73 40,02 40,60 40,72 2.632 88.271.989

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.