CoinXview PortfólioApp
PT
Moeda: 1.242Corretoras: 22Capitalização: $2,54T +0,07%Vol. 24h: $23,04BDominância: BTC 58,9% ETH 10,1%Gas ETH: 0,09 gweiMedo e Ganância: 43/100

Histórico de preços de Vanguard xStock (VTIX)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de VTIX. Mostrando os últimos 365 dias.

Retornos mensais VTIX

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026+1,7%-0,7%-5,0%+9,7%+4,6%-0,1%-1,0%+4,2%-0,6%-0,7%-2,8%—+9%
2025———————+2,2%+3,3%+2,4%+0,3%+0,3%+9%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
09/11/2026$370,24$375,07$355,89 $372,71$10,38K+0.67%
08/11/2026$371,97$371,97$369,84 $369,86$644,43-0.57%
07/11/2026$364,31$372,82$354,68 $371,97$926,42+2.10%
06/11/2026$371,49$371,49$349,17 $364,51$19,84K-1.88%
05/11/2026$376,30$383,57$363,82 $364,18$32,15K-3.22%
04/11/2026$371,33$378,54$368,62 $375,97$14,28K+1.25%
03/11/2026$377,43$380,99$366,85 $366,85$12,72K-2.80%
02/11/2026$384,00$384,00$370,68 $377,23$9,61K-1.76%
01/11/2026$383,54$385,26$382,29 $384,80$322,62+0.33%
31/10/2026$375,34$383,58$370,43 $382,32$1,07K+1.86%
30/10/2026$380,66$385,57$370,98 $373,26$15,43K-1.94%
29/10/2026$383,41$385,14$380,01 $380,03$9,59K-0.88%
28/10/2026$382,75$383,58$382,55 $383,34$10,30K+0.15%
27/10/2026$380,49$383,16$379,01 $382,93$12,75K+0.64%
26/10/2026$379,00$380,99$378,64 $379,71$9,60K+0.19%
25/10/2026$380,00$380,00$376,01 $379,12$470,23-0.23%
24/10/2026$380,37$383,57$379,04 $380,31$742,98-0.02%
23/10/2026$380,80$387,15$373,24 $380,18$11,98K-0.16%
22/10/2026$381,24$384,66$380,00 $380,25$15,94K-0.26%
21/10/2026$387,20$387,20$380,02 $380,96$18,90K-1.61%
20/10/2026$377,85$384,05$373,68 $381,66$20,66K+1.01%
19/10/2026$373,99$383,07$373,20 $378,22$11,57K+1.13%
18/10/2026$379,32$381,45$370,59 $373,69$628,44-1.48%
17/10/2026$382,55$383,17$380,21 $381,17$2,24K-0.36%
16/10/2026$387,20$387,20$378,34 $378,84$14,94K-2.16%
15/10/2026$384,19$389,10$380,00 $387,14$10,83K+0.77%
14/10/2026$386,78$388,94$383,70 $384,08$16,13K-0.70%
13/10/2026$386,37$390,85$384,55 $386,46$17,82K+0.02%
12/10/2026$386,00$389,99$384,19 $386,19$14,73K+0.05%
11/10/2026$387,11$387,75$383,59 $384,70$514,78-0.62%
10/10/2026$389,09$389,09$385,40 $387,85$1,07K-0.32%
09/10/2026$387,37$390,85$386,70 $388,12$14,48K+0.19%
08/10/2026$384,39$389,31$384,15 $388,00$21,01K+0.94%
07/10/2026$388,61$390,62$384,11 $384,76$16,05K-0.99%
06/10/2026$385,88$390,85$385,82 $388,46$17,64K+0.67%
05/10/2026$376,00$392,11$376,00 $386,20$24,11K+2.71%
04/10/2026$384,00$450,00$356,57 $375,00$38,16K-2.34%
03/10/2026$387,35$387,81$384,21 $384,47$465,69-0.74%
02/10/2026$386,09$390,86$384,03 $385,93$17,30K-0.04%
01/10/2026$385,10$387,20$380,00 $386,09$12,29K+0.26%
30/09/2026$384,94$385,99$382,01 $384,53$13,14K-0.11%
29/09/2026$385,91$389,05$374,01 $384,91$23,26K-0.26%
28/09/2026$384,31$387,19$382,12 $385,48$11,85K+0.30%
27/09/2026$386,17$386,17$384,22 $384,49$3,86K-0.44%
26/09/2026$380,02$387,15$380,00 $385,44$5,34K+1.43%
25/09/2026$384,35$385,80$376,23 $383,65$18,48K-0.18%
24/09/2026$385,89$385,97$383,61 $384,29$19,78K-0.41%
23/09/2026$386,30$387,99$383,60 $385,29$23,68K-0.26%
22/09/2026$386,72$390,85$385,31 $385,99$26,26K-0.19%
21/09/2026$388,92$391,28$383,59 $386,85$23,35K-0.53%
20/09/2026$380,01$395,82$365,28 $390,00$5,18K+2.63%
19/09/2026$379,15$383,58$378,64 $381,91$9,99K+0.73%
18/09/2026$379,67$381,99$378,79 $381,16$31,46K+0.39%
17/09/2026$379,99$383,58$371,80 $380,33$44,11K+0.09%
16/09/2026$377,43$379,99$376,12 $379,40$39,27K+0.52%
15/09/2026$378,03$379,30$376,29 $378,42$50,28K+0.10%
14/09/2026$371,95$383,58$371,92 $378,18$34,84K+1.67%
13/09/2026$387,19$387,19$364,67 $370,00$2,32K-4.44%
12/09/2026$386,32$387,20$380,04 $386,07$2,43K-0.06%
11/09/2026$381,99$387,20$379,64 $385,92$43,48K+1.03%
10/09/2026$377,70$382,00$377,70 $379,71$46,49K+0.53%
09/09/2026$383,03$391,26$376,18 $378,17$49,56K-1.27%
08/09/2026$389,44$392,97$378,01 $382,74$43,00K-1.72%
07/09/2026$385,22$391,94$383,44 $388,88$4,21K+0.95%
06/09/2026$385,71$385,71$382,19 $384,16$523,08-0.40%
05/09/2026$385,71$385,71$384,00 $385,71$1,26K+0.00%
04/09/2026$386,09$387,83$384,01 $385,18$36,92K-0.24%
03/09/2026$387,83$387,83$381,15 $386,25$47,50K-0.41%
02/09/2026$384,21$387,83$382,00 $385,88$46,99K+0.43%
01/09/2026$386,90$391,38$380,00 $383,95$43,43K-0.76%
31/08/2026$383,71$391,66$383,71 $386,12$29,05K+0.63%
30/08/2026$383,87$385,46$383,87 $384,27$756,46+0.10%
29/08/2026$385,74$385,74$383,71 $384,14$1,49K-0.41%
28/08/2026$392,00$396,00$383,86 $385,59$39,21K-1.64%
27/08/2026$387,27$392,91$387,19 $389,16$43,04K+0.49%
26/08/2026$387,69$391,33$386,46 $386,96$40,44K-0.19%
25/08/2026$386,47$388,80$386,29 $387,23$36,46K+0.20%
24/08/2026$384,29$387,83$379,64 $386,51$23,62K+0.58%
23/08/2026$382,78$385,25$382,71 $384,05$1,35K+0.33%
22/08/2026$384,04$384,79$380,83 $382,71$1,89K-0.35%
21/08/2026$385,16$390,82$381,05 $384,58$62,65K-0.15%
20/08/2026$389,65$394,33$383,71 $385,55$255,83K-1.05%
19/08/2026$388,13$392,31$387,52 $390,12$44,40K+0.51%
18/08/2026$391,58$395,71$383,71 $388,22$44,66K-0.86%
17/08/2026$388,80$397,99$387,58 $391,85$31,41K+0.78%
16/08/2026$388,44$389,65$386,52 $388,59$807,47+0.04%
15/08/2026$388,10$389,61$386,73 $388,11$1,54K+0.00%
14/08/2026$388,75$392,08$385,07 $387,64$47,81K-0.29%
13/08/2026$388,39$396,96$386,78 $388,66$46,61K+0.07%
12/08/2026$387,71$394,52$383,74 $388,78$51,56K+0.28%
11/08/2026$390,59$395,54$384,29 $387,71$42,06K-0.74%
10/08/2026$385,95$395,25$385,21 $390,00$25,14K+1.05%
09/08/2026$386,45$387,83$384,23 $385,17$848,30-0.33%
08/08/2026$386,31$387,75$385,53 $386,62$951,18+0.08%
07/08/2026$396,25$401,73$384,88 $388,51$55,15K-1.95%
06/08/2026$387,09$394,03$386,60 $387,73$43,61K+0.17%
05/08/2026$386,85$387,82$382,94 $386,68$40,93K-0.04%
04/08/2026$378,17$387,83$376,77 $386,39$35,92K+2.17%
03/08/2026$371,55$378,18$368,27 $378,17$18,95K+1.78%
02/08/2026$371,15$371,60$370,87 $370,97$594,86-0.05%
01/08/2026$370,50$371,61$370,07 $371,28$793,33+0.21%
31/07/2026$369,12$371,61$364,00 $370,24$33,62K+0.30%
30/07/2026$368,12$371,61$364,17 $369,46$40,50K+0.36%
29/07/2026$370,41$370,73$364,76 $365,09$31,51K-1.44%
28/07/2026$368,58$371,87$367,85 $370,34$24,25K+0.48%
27/07/2026$368,76$375,60$367,71 $368,57$29,98K-0.05%
26/07/2026$369,02$370,07$367,66 $370,06$448,29+0.28%
25/07/2026$368,21$370,07$367,67 $368,91$1,41K+0.19%
24/07/2026$369,28$375,53$368,09 $372,66$35,61K+0.92%
23/07/2026$373,15$373,82$367,68 $368,58$28,67K-1.22%
22/07/2026$373,60$374,77$372,19 $373,34$30,10K-0.07%
21/07/2026$375,59$375,59$369,79 $373,16$27,67K-0.65%
20/07/2026$370,99$375,59$367,84 $375,58$28,49K+1.24%
19/07/2026$372,36$375,59$367,66 $371,01$628,39-0.36%
18/07/2026$372,51$375,59$367,94 $374,25$717,07+0.47%
17/07/2026$374,21$375,59$368,22 $369,64$30,79K-1.22%
16/07/2026$374,81$377,49$374,15 $374,21$16,79K-0.16%
15/07/2026$375,40$377,55$372,26 $376,98$23,38K+0.42%
14/07/2026$375,54$378,17$372,53 $375,53$4,40K-0.00%
13/07/2026$372,91$379,62$371,62 $378,17$5,50K+1.41%
12/07/2026$376,13$377,52$375,59 $376,39$291,99+0.07%
11/07/2026$376,55$377,52$376,13 $376,17$324,97-0.10%
10/07/2026$375,38$379,62$371,64 $375,78$3,00K+0.11%
09/07/2026$371,90$379,63$371,65 $372,52$3,89K+0.17%
08/07/2026$373,48$379,62$371,68 $374,87$5,14K+0.37%
07/07/2026$376,05$378,44$372,20 $372,57$4,92K-0.93%
06/07/2026$375,59$379,41$370,03 $375,39$4,74K-0.05%
05/07/2026$374,09$374,09$371,43 $371,43$72,57-0.71%
04/07/2026$373,12$374,09$372,11 $372,69$223,31-0.12%
03/07/2026$372,75$374,09$372,32 $374,09$2,01K+0.36%
02/07/2026$372,60$375,56$369,83 $373,30$6,32K+0.19%
01/07/2026$374,08$375,59$368,84 $370,22$4,91K-1.03%
30/06/2026$371,29$375,59$369,45 $375,06$4,11K+1.02%
29/06/2026$368,88$371,56$367,33 $370,83$6,98K+0.53%
28/06/2026$367,33$367,33$367,33 $367,33—+0.00%
27/06/2026$364,98$371,02$364,98 $367,33$164,85+0.64%
26/06/2026$371,57$371,60$363,99 $369,42$2,44K-0.58%
25/06/2026$367,07$369,69$363,99 $363,99$151,50-0.84%
24/06/2026$367,67$367,67$367,66 $367,66$344,13-0.00%
23/06/2026$367,81$367,81$367,67 $367,67$27,95-0.04%
22/06/2026$367,68$375,56$367,66 $367,97$463,95+0.08%
21/06/2026$373,74$373,74$373,74 $373,74$1,12+0.00%
20/06/2026$375,13$375,13$369,47 $374,42$50,85-0.19%
19/06/2026$372,95$372,95$372,95 $372,95—+0.00%
18/06/2026$367,68$372,95$367,68 $372,95$15,20+1.43%
17/06/2026$375,59$375,59$373,58 $375,10$10,88-0.13%
16/06/2026$373,58$373,58$373,58 $373,58$9,34+0.00%
15/06/2026$367,66$375,33$363,79 $371,89$597,25+1.15%
14/06/2026$367,66$367,66$367,66 $367,66$33,82+0.00%
13/06/2026$366,74$367,66$366,74 $366,99$1,09K+0.07%
12/06/2026$362,97$367,56$362,96 $367,56$246,48+1.26%
11/06/2026$363,76$367,63$359,91 $359,91$68,16-1.06%
10/06/2026$369,23$371,61$369,23 $370,94$171,58+0.46%
09/06/2026$383,70$383,70$363,76 $370,19$2,38K-3.52%
08/06/2026$395,95$435,14$380,60 $380,61$1,24K-3.87%
07/06/2026$393,22$395,75$393,22 $395,75$7,89+0.64%
06/06/2026$380,82$392,04$380,61 $380,61$15,11-0.06%
05/06/2026$380,61$393,86$380,60 $380,62$90,15+0.00%
04/06/2026$427,49$432,27$380,22 $380,61$1,76K-10.97%
03/06/2026$372,86$389,18$372,86 $389,17$180,99+4.37%
02/06/2026$370,34$384,19$367,14 $372,62$90,65+0.62%
01/06/2026$375,48$392,90$365,73 $370,46$223,57-1.34%
31/05/2026$380,96$386,45$375,48 $375,55$76,72-1.42%
30/05/2026$386,31$436,89$371,22 $380,97$770,78-1.38%
29/05/2026$391,42$418,69$377,75 $393,40$40,53+0.51%
28/05/2026$380,09$390,60$376,15 $376,15$57,18-1.04%
27/05/2026$372,91$415,90$372,90 $380,08$2,04K+1.92%
26/05/2026$403,63$407,69$367,72 $371,82$657,88-7.88%
25/05/2026$377,17$400,18$367,55 $367,55$253,41-2.55%
24/05/2026$378,14$378,14$378,14 $378,14$3,40+0.00%
23/05/2026$364,36$364,36$364,36 $364,36—+0.00%
22/05/2026$364,36$364,36$364,36 $364,36—+0.00%
21/05/2026$364,36$364,36$364,36 $364,36—+0.00%
20/05/2026$364,36$364,36$364,36 $364,36$5,83+0.00%
19/05/2026$364,21$364,21$364,21 $364,21$3,64+0.00%
18/05/2026$363,48$368,11$363,48 $368,11$39,94+1.27%
17/05/2026$365,96$365,96$365,73 $365,73$19,02-0.06%
16/05/2026$365,93$365,96$365,93 $365,96$881,23+0.01%
15/05/2026$367,19$368,68$365,75 $368,68$48,85+0.41%
14/05/2026$368,63$368,63$368,63 $368,63$5,90+0.00%
13/05/2026$366,93$369,47$366,92 $369,47$11,39+0.69%
12/05/2026$364,40$364,40$364,35 $364,35$68,87-0.01%
11/05/2026$364,38$374,26$364,38 $374,26$171,71+2.71%
10/05/2026$365,55$365,55$365,55 $365,55—+0.00%
09/05/2026$365,55$365,55$365,55 $365,55$28,51+0.00%
08/05/2026$366,18$367,48$366,18 $367,48$13,95+0.36%
07/05/2026$363,47$366,92$363,46 $366,92$17,12+0.95%
06/05/2026$365,29$365,30$365,29 $365,30$126,03+0.00%
05/05/2026$358,86$364,09$356,14 $359,62$999,00+0.21%
04/05/2026$363,49$364,35$349,19 $355,86$630,83-2.10%
03/05/2026$358,14$358,14$358,14 $358,14$799,01+0.00%
02/05/2026$357,70$358,37$357,70 $357,70$51,88+0.00%
01/05/2026$359,09$359,09$359,09 $359,09$43,81+0.00%
30/04/2026$352,76$352,76$352,76 $352,76—+0.00%
29/04/2026$352,76$352,76$352,76 $352,76$434,95+0.00%
28/04/2026$354,38$358,09$352,68 $352,68$192,75-0.48%
27/04/2026$353,97$354,89$353,93 $354,89$47,83+0.26%
26/04/2026$355,22$355,22$355,22 $355,22$34,81+0.00%
25/04/2026$355,36$355,36$355,36 $355,36$5,69+0.00%
24/04/2026$351,08$354,05$351,08 $354,05$42,98+0.85%
23/04/2026$354,05$354,05$351,30 $351,30$43,41-0.78%
22/04/2026$352,68$353,83$352,68 $353,83$16,59+0.33%
21/04/2026$353,94$355,43$351,30 $351,30$51,57-0.75%
20/04/2026$351,30$352,86$351,30 $352,86$24,29+0.44%
19/04/2026$354,05$356,80$348,58 $348,58$268,14-1.54%
18/04/2026$354,04$354,04$351,33 $352,00$7,41-0.58%
17/04/2026$349,91$352,68$347,18 $352,68$3,04K+0.79%
16/04/2026$348,54$349,91$344,43 $348,64$9,14K+0.03%
15/04/2026$343,97$348,55$343,60 $348,55$9,41K+1.33%
14/04/2026$340,47$345,79$339,54 $345,79$9,42K+1.56%
13/04/2026$334,78$341,66$332,03 $340,64$9,95K+1.75%
12/04/2026$332,06$334,78$332,02 $332,03$9,23K-0.01%
11/04/2026$332,03$334,78$332,03 $332,06$9,19K+0.01%
10/04/2026$334,66$334,78$332,02 $334,78$9,55K+0.04%
09/04/2026$333,41$338,49$332,02 $332,02$8,67K-0.42%
08/04/2026$327,24$336,15$325,15 $333,41$8,69K+1.89%
07/04/2026$325,14$329,26$323,02 $325,15$17,43K+0.00%
06/04/2026$346,56$346,67$325,14 $327,86$9,77K-5.40%
05/04/2026$351,31$352,69$344,42 $344,43$9,71K-1.96%
04/04/2026$322,38$362,93$320,02 $352,69$17,81K+9.40%
03/04/2026$319,63$322,38$319,63 $319,90$9,11K+0.08%
02/04/2026$325,15$327,89$319,63 $319,63$9,55K-1.70%
01/04/2026$321,44$327,89$321,02 $325,41$9,32K+1.24%
31/03/2026$319,64$329,27$316,88 $323,76$9,45K+1.29%
30/03/2026$322,29$322,39$319,63 $319,64$9,11K-0.82%
29/03/2026$318,27$325,14$318,26 $319,64$9,47K+0.43%
28/03/2026$323,75$323,75$318,26 $318,27$9,27K-1.69%
27/03/2026$323,21$323,76$321,01 $323,75$9,36K+0.17%
26/03/2026$319,65$330,64$319,65 $321,02$9,26K+0.43%
25/03/2026$322,32$322,39$319,65 $322,39$7,35K+0.02%
24/03/2026$325,15$327,85$319,64 $319,65$9,49K-1.69%
23/03/2026$334,79$337,53$316,88 $327,63$9,68K-2.14%
22/03/2026$333,41$337,53$333,41 $334,79$9,07K+0.41%
21/03/2026$329,25$336,15$329,25 $333,41$6,64K+1.26%
20/03/2026$328,99$329,27$326,55 $329,25$8,96K+0.08%
19/03/2026$326,63$329,26$326,55 $326,59$9,02K-0.01%
18/03/2026$327,90$330,65$326,52 $329,26$9,17K+0.41%
17/03/2026$338,64$338,64$321,02 $327,90$7,30K-3.17%
16/03/2026$335,89$338,64$329,27 $336,16$9,23K+0.08%
15/03/2026$332,01$337,53$329,27 $335,98$9,21K+1.20%
14/03/2026$329,28$332,01$329,27 $329,28$9,00K+0.00%
13/03/2026$332,01$332,01$327,89 $329,28$9,97K-0.82%
12/03/2026$333,40$336,14$329,27 $329,27$8,71K-1.24%
11/03/2026$334,78$337,53$333,40 $335,68$8,99K+0.27%
10/03/2026$336,15$338,64$334,31 $337,52$8,54K+0.41%
09/03/2026$334,75$336,15$328,11 $333,50$9,25K-0.37%
08/03/2026$332,84$333,54$332,84 $333,20$8,44K+0.11%
07/03/2026$333,54$333,54$332,84 $332,84$9,01K-0.21%
06/03/2026$336,51$338,91$332,02 $333,80$9,23K-0.81%
05/03/2026$336,51$338,91$336,51 $336,51$9,17K+0.00%
04/03/2026$338,24$338,91$336,16 $336,51$8,70K-0.51%
03/03/2026$338,00$340,27$332,02 $338,21$10,31K+0.06%
02/03/2026$339,43$341,66$338,00 $338,00$8,60K-0.42%
01/03/2026$340,92$340,92$339,43 $339,43$9,66K-0.44%
28/02/2026$340,28$340,92$339,43 $339,43$9,10K-0.25%
27/02/2026$340,65$343,03$338,42 $340,27$8,81K-0.11%
26/02/2026$346,49$358,58$338,62 $340,65$8,75K-1.69%
25/02/2026$341,31$346,49$338,40 $346,49$8,77K+1.52%
24/02/2026$341,70$342,24$337,41 $341,41$10,41K-0.08%
23/02/2026$342,11$346,49$329,15 $339,10$9,74K-0.88%
22/02/2026$342,60$342,62$342,11 $342,62$8,77K+0.01%
21/02/2026$342,11$342,62$342,02 $342,60$8,95K+0.14%
20/02/2026$346,50$346,50$338,02 $338,02$10,47K-2.45%
19/02/2026$336,02$346,50$330,93 $339,48$8,84K+1.03%
18/02/2026$333,97$342,25$331,79 $342,24$9,14K+2.48%
17/02/2026$338,15$342,24$333,97 $342,24$8,63K+1.21%
16/02/2026$338,84$342,23$333,97 $338,78$8,96K-0.02%
15/02/2026$338,11$338,84$338,11 $338,84$8,49K+0.22%
14/02/2026$337,85$338,84$337,85 $338,11$8,79K+0.08%
13/02/2026$338,08$346,40$333,97 $334,62$8,88K-1.02%
12/02/2026$345,24$346,50$338,01 $338,13$8,34K-2.06%
11/02/2026$346,16$346,48$338,01 $338,85$8,65K-2.11%
10/02/2026$349,32$356,15$338,03 $338,87$8,56K-2.99%
09/02/2026$342,28$355,81$339,96 $349,32$8,77K+2.06%
08/02/2026$340,79$356,11$339,96 $342,12$8,21K+0.39%
07/02/2026$351,24$356,11$339,96 $343,79$20,58K-2.12%
06/02/2026$336,03$355,10$323,42 $341,99$17,94K+1.77%
05/02/2026$338,59$353,58$322,90 $324,34$16,94K-4.21%
04/02/2026$352,47$356,10$328,01 $353,03$14,95K+0.16%
03/02/2026$355,71$357,00$338,71 $352,47$13,02K-0.91%
02/02/2026$341,71$357,00$338,54 $355,76$12,63K+4.11%
01/02/2026$341,71$342,86$341,71 $341,71$11,20K+0.00%
31/01/2026$340,93$351,80$340,93 $342,86$11,43K+0.57%
30/01/2026$352,83$357,00$338,55 $340,90$10,15K-3.38%
29/01/2026$345,65$355,13$338,59 $342,99$11,77K-0.77%
28/01/2026$345,67$356,89$343,31 $345,65$12,44K-0.01%
27/01/2026$343,62$354,40$343,62 $345,76$11,36K+0.62%
26/01/2026$341,62$357,00$337,02 $344,41$14,10K+0.82%
25/01/2026$341,62$341,62$341,62 $341,62$21,52+0.00%
24/01/2026$344,07$351,02$341,62 $341,93$5,11K-0.62%
23/01/2026$342,91$350,65$341,63 $344,07$15,50K+0.34%
22/01/2026$342,15$351,54$338,58 $342,91$16,36K+0.22%
21/01/2026$336,97$350,32$336,45 $342,15$12,52K+1.54%
20/01/2026$344,37$349,29$332,17 $344,46$16,37K+0.03%
19/01/2026$339,11$353,33$333,19 $341,67$16,72K+0.75%
18/01/2026$341,75$344,37$332,01 $340,27$12,06K-0.43%
17/01/2026$344,39$344,50$341,73 $341,75$12,07K-0.77%
16/01/2026$351,72$354,24$336,54 $343,63$12,82K-2.30%
15/01/2026$342,97$352,91$335,36 $336,14$11,76K-1.99%
14/01/2026$344,15$351,63$340,86 $342,27$8,93K-0.55%
13/01/2026$345,08$347,37$343,11 $344,09$10,11K-0.29%
12/01/2026$344,20$345,55$342,15 $345,08$11,57K+0.26%
11/01/2026$344,20$344,26$344,20 $344,26$11,86K+0.02%
10/01/2026$344,57$345,13$344,04 $344,20$12,20K-0.11%
09/01/2026$342,34$344,96$341,88 $344,52$8,50K+0.64%
08/01/2026$341,93$343,09$340,84 $342,34$4,99K+0.12%
07/01/2026$343,41$344,26$341,74 $341,94$790,54-0.43%
06/01/2026$340,84$343,72$340,84 $343,58$63,66+0.80%
05/01/2026$338,24$341,46$338,24 $340,99$4,51K+0.81%
04/01/2026$338,54$338,54$338,29 $338,29$58,55-0.07%
03/01/2026$338,18$338,54$337,95 $338,54$111,62+0.11%
02/01/2026$337,11$339,92$336,58 $338,25$5,87K+0.34%
01/01/2026$337,20$337,95$337,04 $337,12$129,86-0.02%
31/12/2025$339,79$340,85$337,21 $337,21$3,16K-0.76%
30/12/2025$340,30$341,20$339,82 $339,94$2,90K-0.11%
29/12/2025$342,28$342,28$338,83 $340,25$8,53K-0.59%
28/12/2025$342,00$342,00$342,00 $342,00—+0.00%
27/12/2025$341,76$342,07$341,71 $342,00$1,77K+0.07%
26/12/2025$342,06$342,06$341,28 $341,71$1,68K-0.10%
25/12/2025$341,18$342,05$341,17 $341,17$51,94-0.00%
24/12/2025$339,90$341,62$339,77 $341,18$9,96K+0.38%
23/12/2025$339,26$340,23$337,85 $339,90$11,41K+0.19%
22/12/2025$337,32$339,26$337,10 $339,26$11,95K+0.58%
21/12/2025$338,19$338,19$337,32 $337,32$11,24K-0.26%
20/12/2025$338,05$338,19$337,32 $337,32$11,41K-0.22%
19/12/2025$334,33$338,05$334,20 $337,39$12,09K+0.92%
18/12/2025$332,48$336,80$331,80 $334,33$11,44K+0.56%
17/12/2025$335,86$337,61$331,80 $332,48$11,57K-1.01%
16/12/2025$336,68$337,24$333,76 $335,86$11,18K-0.24%
15/12/2025$337,11$339,25$335,90 $336,68$11,52K-0.13%
14/12/2025$337,11$337,73$337,11 $337,72$11,56K+0.18%
13/12/2025$337,11$337,85$336,93 $337,73$11,35K+0.18%
12/12/2025$340,97$341,42$336,35 $337,11$11,36K-1.13%
11/12/2025$340,16$342,46$337,80 $341,29$12,00K+0.33%
10/12/2025$336,15$340,94$336,15 $340,16$12,48K+1.19%
09/12/2025$336,91$338,63$336,15 $336,15$11,66K-0.23%
08/12/2025$337,38$338,47$335,89 $336,91$12,07K-0.14%
07/12/2025$337,87$338,01$337,19 $337,61$11,88K-0.08%
06/12/2025$337,46$337,87$337,46 $337,87$11,84K+0.12%
05/12/2025$336,67$339,04$336,67 $337,87$11,84K+0.36%
04/12/2025$336,45$337,30$335,87 $337,04$12,94K+0.18%
03/12/2025$334,94$337,12$334,55 $336,87$12,86K+0.58%
02/12/2025$334,45$336,62$333,20 $334,94$11,28K+0.15%
01/12/2025$336,04$336,39$333,81 $334,45$11,75K-0.47%
30/11/2025$336,34$336,90$335,89 $336,04$11,58K-0.09%
29/11/2025$336,77$336,77$336,34 $336,77$11,33K+0.00%
28/11/2025$335,34$336,77$334,35 $336,77$11,90K+0.43%
27/11/2025$334,74$335,34$334,07 $335,34$11,60K+0.18%
26/11/2025$332,19$335,44$331,82 $334,35$11,52K+0.65%
25/11/2025$320,00$332,30$319,78 $331,82$8,84K+3.69%
24/11/2025$321,85$322,27$319,78 $319,78$6,27K-0.64%
23/11/2025$321,78$321,78$321,78 $321,78—+0.00%
22/11/2025$321,60$321,85$321,60 $321,78$3,44K+0.06%
21/11/2025$319,95$322,03$319,95 $321,85$10,55K+0.59%
20/11/2025$327,59$331,37$319,85 $319,95$11,34K-2.33%
19/11/2025$323,84$327,95$321,39 $327,59$8,14K+1.16%
18/11/2025$326,64$327,34$322,04 $323,84$8,84K-0.86%
17/11/2025$329,87$334,20$325,04 $326,71$9,21K-0.96%
16/11/2025$330,63$331,78$329,61 $329,87$8,23K-0.23%
15/11/2025$329,63$332,28$329,61 $330,50$6,49K+0.26%
14/11/2025$329,88$331,81$325,94 $329,61$6,02K-0.08%
13/11/2025$335,38$338,18$329,23 $329,81$8,33K-1.66%
12/11/2025$335,58$338,06$334,94 $335,44$6,57K-0.04%
11/11/2025$334,99$336,22$333,80 $335,58$9,17K+0.18%
Todas as seções