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: 3 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
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
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
20/1/2023 40,10 39,87 -0,85% 39,18 40,35 39,49 39,75 39,87 2.288 81.933.515
19/1/2023 40,05 40,21 +0,53% 39,53 40,30 39,80 40,04 40,21 2.366 88.464.583
18/1/2023 39,23 40,00 +1,34% 39,02 40,00 39,51 39,83 40,00 2.329 103.100.463
17/1/2023 38,16 39,47 +3,22% 38,10 39,49 38,84 39,00 39,47 2.102 76.991.522
16/1/2023 38,19 38,24 -0,91% 37,69 38,37 38,05 38,04 38,24 2.303 70.809.878
13/1/2023 38,79 38,59 -0,77% 37,92 38,81 38,28 38,29 38,59 2.705 77.493.961
12/1/2023 38,99 38,89 -0,26% 38,13 39,25 38,75 38,80 38,89 1.742 56.678.499
11/1/2023 38,50 38,99 +0,49% 38,24 39,27 38,62 38,81 38,99 2.080 77.860.734
10/1/2023 38,10 38,80 +1,36% 37,56 38,80 38,25 38,62 38,80 1.775 60.992.341
9/1/2023 38,22 38,28 -0,55% 37,85 38,64 38,28 38,02 38,28 2.659 95.861.980
6/1/2023 37,45 38,49 +2,78% 37,33 38,49 37,88 38,26 38,49 2.463 81.623.671
5/1/2023 36,96 37,45 +1,96% 36,86 37,63 37,20 37,22 37,45 2.561 90.778.019
4/1/2023 35,78 36,73 +2,66% 35,70 36,84 36,34 36,41 36,73 3.309 118.477.702
3/1/2023 36,39 35,78 -1,62% 35,65 36,89 36,00 35,78 35,80 6.041 170.357.521
2/1/2023 37,53 36,37 -5,34% 36,26 37,53 36,52 36,37 36,89 6.329 203.113.131
29/12/2022 37,87 38,42 +1,64% 37,86 38,78 38,47 38,42 38,46 3.217 99.726.026
28/12/2022 37,58 37,80 +1,20% 37,41 38,07 37,76 37,80 37,91 2.133 80.470.352
27/12/2022 37,71 37,35 -0,53% 37,26 38,00 37,49 37,35 38,00 3.002 93.669.303
26/12/2022 38,50 37,55 -2,72% 37,55 38,50 37,77 37,55 37,86 3.328 108.110.696
23/12/2022 38,00 38,60 +1,71% 38,00 38,60 38,33 38,46 38,60 1.688 70.104.984
22/12/2022 38,15 37,95 +0,88% 37,48 38,22 37,76 37,76 37,97 2.546 87.830.769
21/12/2022 37,99 37,62 -0,97% 37,59 38,22 37,84 37,62 37,78 2.750 101.523.666
20/12/2022 36,90 37,99 +2,95% 36,73 37,99 37,52 37,72 37,99 3.310 122.975.068
19/12/2022 37,10 36,90 +0,82% 36,71 37,68 37,08 36,85 36,90 2.981 96.132.656
16/12/2022 37,59 36,60 -0,81% 36,50 37,59 36,86 36,60 36,97 3.980 135.103.300
15/12/2022 37,62 36,90 -1,97% 36,90 38,04 37,39 36,90 37,22 2.700 91.770.410
14/12/2022 37,16 37,64 +0,48% 36,42 37,77 36,94 37,60 37,64 4.698 142.384.171
13/12/2022 37,60 37,46 -0,11% 37,05 38,02 37,53 37,34 37,46 3.011 100.675.891
12/12/2022 37,79 37,50 -0,24% 37,10 37,80 37,37 37,47 37,50 5.059 170.388.253
9/12/2022 37,55 37,59 +0,89% 36,85 38,07 37,46 37,56 37,59 2.943 98.221.498
8/12/2022 38,37 37,26 -3,09% 37,02 38,45 37,53 37,25 37,26 5.774 190.855.775
7/12/2022 38,69 38,45 -0,13% 38,16 38,76 38,35 38,35 38,45 2.573 81.306.563
6/12/2022 38,81 38,50 -0,26% 38,10 38,91 38,40 38,45 38,50 2.945 88.400.987
5/12/2022 39,58 38,60 -2,53% 38,41 39,59 38,81 38,60 38,69 3.976 112.683.038
2/12/2022 38,56 39,60 +2,30% 38,37 39,67 39,24 39,34 39,60 2.018 70.250.119
1/12/2022 38,05 38,71 +1,90% 37,72 38,71 38,17 38,70 38,79 2.609 101.279.987
30/11/2022 38,63 37,99 -1,71% 37,78 38,63 38,07 37,99 38,15 6.142 216.822.514
29/11/2022 38,93 38,65 +0,05% 38,31 39,05 38,57 38,38 38,65 2.979 83.797.209
28/11/2022 39,00 38,63 -2,20% 38,33 39,09 38,68 38,47 38,63 2.530 76.997.473
25/11/2022 39,40 39,50 -0,23% 38,72 39,50 38,97 39,30 39,50 2.059 76.815.062
24/11/2022 39,11 39,59 +1,28% 38,98 39,68 39,37 39,45 39,59 1.345 63.872.841
23/11/2022 38,80 39,09 +0,15% 38,43 39,20 38,80 38,86 39,09 1.778 67.728.663
22/11/2022 39,19 39,03 +0,08% 38,22 39,20 38,68 38,77 39,03 3.686 129.824.266
21/11/2022 39,12 39,00 0,00% 38,77 39,99 39,13 38,86 39,00 4.223 147.122.003
18/11/2022 39,38 39,00 +0,57% 38,49 40,00 38,92 38,60 39,00 2.622 109.765.294
17/11/2022 39,26 38,78 -1,07% 38,20 39,78 38,52 38,78 38,90 4.923 175.720.146
16/11/2022 40,44 39,20 -3,04% 39,13 40,49 39,57 39,20 39,79 5.262 172.856.621
14/11/2022 41,38 40,43 -0,59% 40,38 41,72 40,78 40,42 40,43 2.650 89.613.521
11/11/2022 40,42 40,67 -0,02% 40,38 41,64 41,05 40,67 41,64 2.433 112.830.126
10/11/2022 40,98 40,68 -1,53% 40,03 40,98 40,37 40,25 40,68 2.818 112.515.312
9/11/2022 40,91 41,31 -0,02% 40,91 41,35 41,20 41,03 41,31 1.848 77.271.775
8/11/2022 40,80 41,32 +1,72% 40,35 41,33 40,80 41,15 41,32 2.170 86.169.389
7/11/2022 40,90 40,62 -1,65% 40,36 41,28 40,74 40,61 40,89 3.210 102.234.392
4/11/2022 41,82 41,30 -1,15% 41,15 42,00 41,50 41,30 41,46 2.652 100.622.156
3/11/2022 40,82 41,78 +2,58% 39,84 41,80 40,98 41,77 41,78 2.526 106.140.467
1/11/2022 41,40 40,73 -1,71% 40,69 41,50 40,97 40,72 40,73 3.387 125.721.632
31/10/2022 40,50 41,44 +0,83% 40,29 41,50 41,00 41,43 41,44 2.394 105.851.373
28/10/2022 40,91 41,10 +0,02% 40,55 41,25 41,04 41,04 41,10 1.935 77.590.599
27/10/2022 39,90 41,09 +2,75% 39,85 41,11 40,57 41,03 41,09 1.585 72.080.948
26/10/2022 39,85 39,99 +0,88% 39,70 40,71 40,17 39,99 40,46 3.128 154.782.929
25/10/2022 39,98 39,64 -0,55% 39,47 39,98 39,69 39,64 39,70 3.108 98.359.235
24/10/2022 39,97 39,86 -0,18% 39,61 40,37 39,82 39,84 39,86 3.366 118.615.284
21/10/2022 40,24 39,93 -0,75% 39,60 40,27 39,89 39,92 39,93 3.657 127.411.032
20/10/2022 41,05 40,23 -1,61% 39,97 41,22 40,54 40,20 40,39 2.518 97.591.690
19/10/2022 39,45 40,89 +3,57% 39,43 40,89 40,10 40,81 40,89 2.906 106.840.577
18/10/2022 39,43 39,48 +0,71% 39,05 39,68 39,27 39,48 39,49 4.867 158.657.878
17/10/2022 39,53 39,20 -0,48% 39,20 39,95 39,45 39,20 39,31 4.201 122.552.630
14/10/2022 39,88 39,39 -1,53% 39,27 40,20 39,74 39,39 39,50 3.756 118.527.397
13/10/2022 40,01 40,00 0,00% 39,41 40,37 39,75 39,97 40,00 4.211 133.207.351
11/10/2022 40,21 40,00 -0,25% 39,78 40,70 40,13 40,00 40,15 3.283 108.244.488
10/10/2022 40,16 40,10 +0,45% 39,88 40,34 40,10 40,09 40,10 2.713 93.245.703
7/10/2022 39,80 39,92 +0,55% 39,67 40,17 39,84 39,92 40,16 3.915 152.172.019
6/10/2022 40,26 39,70 -1,10% 39,62 40,34 39,85 39,69 39,70 7.097 292.138.566
5/10/2022 41,14 40,14 -2,22% 40,14 41,35 40,46 40,13 40,14 4.767 170.982.060
4/10/2022 42,64 41,05 -2,26% 40,98 42,65 41,65 41,05 41,20 2.584 113.505.250
3/10/2022 40,88 42,00 +3,86% 40,68 42,03 41,44 41,88 42,00 2.776 112.555.574
30/9/2022 40,50 40,44 +0,20% 40,04 40,78 40,42 40,44 40,48 4.013 131.892.228
29/9/2022 40,70 40,36 -1,08% 40,00 40,89 40,33 40,36 40,58 3.315 113.503.164
28/9/2022 40,80 40,80 +0,99% 40,39 41,00 40,72 40,80 41,00 1.960 77.172.630
27/9/2022 41,30 40,40 -1,29% 40,40 41,35 40,70 40,40 40,57 4.257 136.503.131
26/9/2022 41,95 40,93 -2,25% 40,93 42,32 41,31 40,93 41,04 4.182 138.549.682
23/9/2022 42,13 41,87 -0,90% 41,70 42,27 41,98 41,87 41,89 2.634 94.023.496
22/9/2022 41,24 42,25 +3,02% 41,12 42,41 41,87 42,25 42,31 2.288 89.894.247
21/9/2022 41,23 41,01 -0,10% 40,84 41,31 41,06 41,01 41,22 2.760 105.479.244
20/9/2022 41,10 41,05 +0,37% 40,68 41,32 41,00 41,05 41,12 2.928 99.617.274
19/9/2022 40,90 40,90 -0,46% 40,41 41,17 40,86 40,89 41,00 3.089 111.824.196
16/9/2022 41,44 41,09 -0,56% 40,66 41,44 41,04 41,09 41,30 5.374 164.755.662
15/9/2022 41,40 41,32 +0,12% 41,18 41,65 41,43 41,32 41,49 3.107 94.501.236
14/9/2022 41,50 41,27 -0,15% 41,10 42,15 41,59 41,27 41,68 2.475 84.977.914
13/9/2022 42,75 41,33 -2,96% 41,33 42,76 41,82 41,33 41,55 4.355 141.197.230
12/9/2022 43,49 42,59 -0,37% 42,34 43,49 42,59 42,59 42,85 3.471 133.192.111

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.