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: 5 Anos

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

ABEV3 - AMBEV S/A - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,99 11,25 +1,81% 10,99 11,26 11,18 11,25 11,26 27.149 29.414.936.400
20/1/2025 11,05 11,05 -0,36% 10,79 11,11 11,03 11,05 11,06 39.867 24.603.912.900
17/1/2025 10,84 11,09 +0,09% 10,77 11,09 10,98 11,08 11,09 35.500 56.477.977.000
16/1/2025 11,42 11,08 -2,72% 11,04 11,42 11,13 11,08 11,09 22.668 32.611.253.400
15/1/2025 11,30 11,39 +1,61% 11,16 11,43 11,29 11,34 11,39 42.213 51.241.382.500
14/1/2025 11,21 11,21 -0,27% 11,15 11,37 11,20 11,20 11,21 15.290 47.772.950.600
13/1/2025 11,18 11,24 +0,72% 11,12 11,31 11,20 11,22 11,24 34.541 32.423.436.900
10/1/2025 11,40 11,16 -2,11% 11,08 11,43 11,20 11,16 11,24 35.051 35.043.426.300
9/1/2025 11,43 11,40 -0,18% 11,30 11,51 11,39 11,36 11,41 20.265 27.873.895.000
8/1/2025 11,48 11,42 -1,04% 11,28 11,53 11,39 11,42 11,43 47.593 44.739.432.200
7/1/2025 11,30 11,54 +2,21% 11,27 11,58 11,45 11,53 11,55 26.616 39.980.916.400
6/1/2025 11,36 11,29 -0,35% 11,21 11,50 11,29 11,27 11,30 37.956 57.465.450.300
3/1/2025 11,49 11,33 -2,33% 11,27 11,55 11,36 11,31 11,34 36.532 47.002.914.000
2/1/2025 11,72 11,60 -1,19% 11,49 11,89 11,62 11,58 11,60 34.246 38.833.941.400
30/12/2024 12,06 11,74 -2,73% 11,74 12,16 11,87 11,74 11,75 33.715 46.206.660.100
27/12/2024 12,16 12,07 -0,58% 11,97 12,19 12,06 12,04 12,07 47.203 45.399.922.800
26/12/2024 12,18 12,14 -0,65% 11,99 12,24 12,09 12,13 12,14 30.352 25.605.712.400
23/12/2024 12,11 12,22 -0,08% 11,99 12,34 12,13 12,21 12,22 54.260 48.743.388.300
20/12/2024 12,08 12,23 -4,30% 12,01 12,30 12,14 12,20 12,23 36.435 104.501.292.000
19/12/2024 12,76 12,78 +0,16% 12,64 12,91 12,78 12,78 12,80 47.582 48.734.286.300
18/12/2024 13,07 12,76 -2,60% 12,75 13,08 12,85 12,76 12,78 58.380 52.539.832.500
17/12/2024 13,00 13,10 +2,02% 12,99 13,19 13,09 13,09 13,10 54.188 51.807.832.800
16/12/2024 13,08 12,84 -1,83% 12,84 13,42 13,02 12,84 12,88 31.302 41.790.841.500
13/12/2024 13,10 13,08 -0,15% 13,01 13,36 13,18 13,08 13,11 40.163 40.702.973.600
12/12/2024 13,50 13,10 -5,07% 13,10 13,58 13,27 13,10 13,15 51.960 65.869.737.100
11/12/2024 14,27 13,80 -3,29% 13,66 14,36 13,84 13,80 13,82 47.903 68.038.219.900
10/12/2024 14,33 14,27 +0,42% 14,27 14,50 14,35 14,27 14,29 30.133 32.937.093.600
9/12/2024 14,22 14,21 -0,07% 14,14 14,33 14,23 14,20 14,21 31.095 36.036.077.700
6/12/2024 14,30 14,22 -1,39% 14,15 14,53 14,29 14,22 14,23 50.705 66.406.170.100
5/12/2024 14,05 14,42 +3,52% 14,00 14,46 14,33 14,33 14,44 35.765 55.626.066.700
4/12/2024 13,90 13,93 +0,58% 13,78 14,06 13,95 13,93 13,97 34.731 70.689.780.900
3/12/2024 13,25 13,85 +4,53% 13,19 13,88 13,70 13,85 13,86 61.157 99.906.305.500
2/12/2024 12,66 13,25 +4,08% 12,60 13,27 13,05 13,20 13,25 85.952 114.166.081.100
29/11/2024 12,33 12,73 +2,66% 12,25 12,73 12,55 12,65 12,74 39.362 78.315.634.700
28/11/2024 12,55 12,40 -1,20% 12,32 12,80 12,54 12,37 12,40 33.618 51.173.435.000
27/11/2024 12,63 12,55 -0,48% 12,51 12,74 12,60 12,55 12,58 36.287 61.240.792.200
26/11/2024 12,59 12,61 +0,56% 12,54 12,71 12,63 12,61 12,63 23.419 21.379.141.900
25/11/2024 12,59 12,54 -1,10% 12,54 12,69 12,58 12,54 12,61 22.589 27.699.663.000
22/11/2024 12,49 12,68 +2,34% 12,47 12,70 12,60 12,67 12,68 38.653 30.394.089.900
21/11/2024 12,31 12,39 -0,32% 12,30 12,48 12,42 12,39 12,45 21.202 22.857.570.800
19/11/2024 12,45 12,43 +0,08% 12,42 12,60 12,50 12,43 12,44 27.117 35.709.131.600
18/11/2024 12,48 12,42 -1,74% 12,38 12,67 12,48 12,42 12,43 40.012 46.514.381.600
14/11/2024 12,69 12,64 -0,71% 12,61 12,90 12,69 12,64 12,67 47.998 48.268.432.000
13/11/2024 12,52 12,73 +1,19% 12,46 12,77 12,64 12,70 12,73 42.139 38.368.486.300
12/11/2024 12,43 12,58 +0,56% 12,30 12,64 12,51 12,58 12,60 41.045 33.657.930.500
11/11/2024 12,31 12,51 +1,46% 12,26 12,55 12,45 12,51 12,52 30.659 25.769.625.500
8/11/2024 12,40 12,33 -1,75% 12,31 12,55 12,41 12,33 12,37 39.909 43.458.156.200
7/11/2024 12,39 12,55 +0,40% 12,39 12,69 12,57 12,55 12,56 28.024 30.114.691.200
6/11/2024 12,52 12,50 -1,42% 12,34 12,55 12,44 12,47 12,51 45.106 48.613.117.100
5/11/2024 12,60 12,68 +0,08% 12,57 12,74 12,64 12,67 12,68 27.277 23.197.663.000
4/11/2024 12,59 12,67 +1,04% 12,51 12,71 12,62 12,66 12,67 23.046 24.539.982.600
1/11/2024 12,51 12,54 -0,79% 12,48 12,65 12,56 12,52 12,55 34.885 36.462.257.700
31/10/2024 12,60 12,64 -2,24% 12,48 12,84 12,67 12,63 12,65 81.725 77.575.541.700
30/10/2024 13,05 12,93 -0,39% 12,90 13,09 12,96 12,93 12,94 23.694 27.464.760.700
29/10/2024 12,90 12,98 +0,70% 12,87 13,03 12,97 12,98 13,00 33.625 27.889.038.600
28/10/2024 12,81 12,89 +1,10% 12,78 13,00 12,92 12,89 12,90 28.548 25.907.888.500
25/10/2024 12,82 12,75 -0,62% 12,73 12,84 12,76 12,75 12,76 15.754 24.512.039.700
24/10/2024 12,72 12,83 +0,63% 12,68 12,89 12,81 12,83 12,84 20.547 24.722.690.700
23/10/2024 12,74 12,75 -0,55% 12,70 12,82 12,74 12,75 12,76 17.395 28.535.305.600
22/10/2024 12,77 12,82 -0,08% 12,73 12,90 12,82 12,81 12,83 29.009 44.584.562.500
21/10/2024 12,88 12,83 -0,39% 12,81 12,94 12,86 12,83 12,86 26.433 37.148.000.100
18/10/2024 12,96 12,88 +0,16% 12,80 12,96 12,85 12,86 12,88 22.778 24.966.148.000
17/10/2024 12,78 12,86 -0,62% 12,75 12,96 12,85 12,86 12,87 20.783 23.482.830.200
16/10/2024 12,89 12,94 +0,47% 12,85 13,00 12,92 12,94 12,95 31.579 44.388.988.600
15/10/2024 12,93 12,88 -0,31% 12,81 12,95 12,87 12,88 12,89 32.298 43.184.903.000
14/10/2024 12,86 12,92 +0,31% 12,84 12,97 12,92 12,91 12,92 22.824 27.194.709.900
11/10/2024 13,09 12,88 -1,75% 12,84 13,12 12,95 12,86 12,88 30.218 40.403.174.600
10/10/2024 13,05 13,11 +0,23% 13,05 13,19 13,12 13,09 13,11 19.908 25.374.766.200
9/10/2024 12,95 13,08 0,00% 12,95 13,15 13,04 13,08 13,09 29.670 37.017.912.700
8/10/2024 13,15 13,08 -0,68% 12,94 13,17 13,05 13,08 13,11 34.313 46.999.172.700
7/10/2024 13,41 13,17 -0,83% 13,14 13,41 13,20 13,17 13,18 19.290 27.458.485.500
4/10/2024 13,26 13,28 -0,90% 13,17 13,45 13,33 13,28 13,32 26.505 48.806.429.200
3/10/2024 13,55 13,40 -2,33% 13,40 13,63 13,47 13,40 13,42 31.726 60.658.038.100
2/10/2024 13,70 13,72 +0,88% 13,61 13,85 13,76 13,72 13,73 39.936 70.301.146.500
1/10/2024 13,20 13,60 +3,98% 13,13 13,72 13,54 13,59 13,60 50.781 89.175.768.700
30/9/2024 12,94 13,08 +1,87% 12,90 13,17 13,07 13,08 13,09 22.372 40.751.999.900
26/9/2024 12,76 12,84 +1,26% 12,72 12,87 12,83 12,84 12,86 20.510 20.842.022.200
25/9/2024 12,78 12,68 -0,63% 12,68 12,98 12,79 12,68 12,72 47.919 42.888.385.600
24/9/2024 12,79 12,76 +0,08% 12,69 12,90 12,78 12,76 12,77 22.923 28.900.841.100
23/9/2024 12,70 12,75 -0,08% 12,65 12,86 12,77 12,74 12,76 30.192 25.555.574.000
20/9/2024 12,96 12,76 -1,47% 12,73 13,00 12,81 12,76 12,77 36.418 53.052.706.400
19/9/2024 13,00 12,95 -0,23% 12,89 13,11 13,00 12,94 12,96 32.587 58.154.149.100
18/9/2024 12,86 12,98 +0,15% 12,85 13,14 13,04 12,98 13,00 23.126 35.078.467.400
17/9/2024 12,79 12,96 +0,78% 12,79 12,99 12,93 12,95 12,97 22.851 33.714.307.400
16/9/2024 12,76 12,86 +1,02% 12,75 12,87 12,81 12,85 12,86 26.392 26.608.779.900
13/9/2024 12,95 12,73 -1,39% 12,72 13,00 12,81 12,73 12,74 29.033 28.115.690.200
12/9/2024 12,96 12,91 -1,00% 12,76 12,99 12,85 12,91 12,92 35.924 44.328.717.900
11/9/2024 13,30 13,04 -1,51% 13,02 13,30 13,10 13,03 13,05 21.206 28.159.753.700
10/9/2024 13,01 13,24 +0,99% 13,01 13,32 13,23 13,24 13,26 22.632 36.596.741.700
9/9/2024 12,99 13,11 +0,92% 12,97 13,21 13,10 13,11 13,12 17.632 45.991.585.100
6/9/2024 12,92 12,99 +0,15% 12,91 13,07 12,99 12,99 13,02 15.828 27.252.586.800
5/9/2024 12,94 12,97 -0,15% 12,92 13,02 12,96 12,96 12,97 16.498 18.906.117.500
4/9/2024 12,84 12,99 +1,48% 12,82 13,05 12,99 12,98 12,99 21.072 29.681.100.900
3/9/2024 12,91 12,80 -0,54% 12,78 12,95 12,84 12,79 12,83 15.986 25.297.634.500
2/9/2024 12,81 12,87 +0,08% 12,70 12,89 12,81 12,85 12,87 18.860 16.200.291.600
30/8/2024 12,77 12,86 0,00% 12,75 12,87 12,84 12,86 12,87 24.381 65.311.040.500
29/8/2024 12,93 12,86 -0,69% 12,79 12,98 12,86 12,85 12,87 19.832 22.999.671.300
28/8/2024 13,04 12,95 -0,61% 12,81 13,07 12,90 12,95 12,96 25.749 27.320.150.100
27/8/2024 13,02 13,03 -0,38% 12,95 13,12 13,03 13,03 13,08 27.486 29.107.128.700
26/8/2024 13,11 13,08 0,00% 13,01 13,22 13,11 13,08 13,09 18.138 26.844.805.900
23/8/2024 13,06 13,08 +0,62% 13,05 13,21 13,11 13,08 13,10 28.407 43.400.681.300
22/8/2024 12,95 13,00 +0,46% 12,91 13,03 12,98 13,00 13,01 37.670 33.405.617.000
21/8/2024 12,92 12,94 0,00% 12,84 13,04 12,93 12,94 12,95 34.750 31.270.770.300
20/8/2024 12,99 12,94 -0,54% 12,87 13,04 12,95 12,94 12,95 24.361 21.279.096.900
19/8/2024 13,04 13,01 0,00% 12,96 13,10 13,01 13,01 13,02 41.761 37.776.855.200
16/8/2024 13,15 13,01 -0,15% 13,01 13,40 13,16 13,01 13,06 2.781 52.440.146.900
15/8/2024 12,65 13,03 +3,74% 12,58 13,15 13,00 13,02 13,03 776 63.132.427.300
14/8/2024 12,57 12,56 -0,08% 12,54 12,69 12,61 12,56 12,57 6.781 27.915.747.900
13/8/2024 12,47 12,57 +1,45% 12,41 12,66 12,58 12,57 12,59 2.285 37.849.198.800
12/8/2024 12,50 12,39 -0,48% 12,39 12,55 12,44 12,39 12,41 8.788 21.781.375.500
9/8/2024 12,44 12,45 +0,73% 12,31 12,48 12,40 12,45 12,46 4.269 23.705.092.400
8/8/2024 12,46 12,36 -1,20% 12,31 12,56 12,41 12,36 12,37 8.224 34.971.591.700
7/8/2024 12,07 12,51 +4,16% 12,04 12,56 12,38 12,50 12,51 3.695 60.174.131.400
6/8/2024 11,81 12,01 +1,35% 11,80 12,11 12,00 12,00 12,02 4.651 32.908.462.600
5/8/2024 11,83 11,85 -0,17% 11,58 11,91 11,80 11,85 11,87 6.302 33.684.982.300
2/8/2024 11,70 11,87 +1,11% 11,69 11,87 11,81 11,86 11,88 508 35.107.398.400
1/8/2024 11,75 11,74 +1,38% 11,63 11,99 11,75 11,74 11,75 8.522 44.615.654.300
31/7/2024 11,60 11,58 -0,52% 11,51 11,73 11,58 11,56 11,59 8.182 77.271.116.600
30/7/2024 11,79 11,64 -1,52% 11,64 11,81 11,69 11,64 11,67 7.276 34.015.098.300
29/7/2024 11,87 11,82 -0,51% 11,76 11,88 11,82 11,81 11,82 1.530 45.067.676.900
26/7/2024 11,82 11,88 +0,25% 11,75 11,88 11,84 11,87 11,88 1.856 27.474.655.900
25/7/2024 11,79 11,85 +0,51% 11,73 11,92 11,85 11,84 11,86 9.809 25.598.812.100
24/7/2024 11,75 11,79 +0,08% 11,73 11,87 11,82 11,79 11,80 6.378 26.869.770.300
23/7/2024 11,81 11,78 -0,25% 11,74 11,83 11,78 11,78 11,79 5.055 23.751.636.900
22/7/2024 11,67 11,81 +0,68% 11,65 11,86 11,78 11,80 11,74 4.898 28.048.201.700
19/7/2024 11,65 11,73 +0,51% 11,65 11,77 11,72 11,73 11,73 8.443 26.693.883.900
18/7/2024 11,76 11,67 -1,27% 11,64 11,86 11,72 11,67 11,68 1.877 35.488.324.400
17/7/2024 11,71 11,82 +1,03% 11,66 11,91 11,84 11,82 11,83 1.598 36.219.654.100
16/7/2024 11,63 11,70 +0,52% 11,58 11,70 11,65 11,66 11,70 1.579 22.199.834.700
15/7/2024 11,66 11,64 0,00% 11,56 11,66 11,60 11,63 11,64 6.755 14.417.994.900
12/7/2024 11,51 11,64 +0,95% 11,51 11,66 11,60 11,59 11,65 9.055 19.560.697.700
11/7/2024 11,45 11,53 +1,14% 11,40 11,67 11,57 11,53 11,54 1.403 25.670.675.100
10/7/2024 11,32 11,40 +1,33% 11,24 11,46 11,35 11,39 11,41 5.349 32.979.722.600
9/7/2024 11,25 11,25 0,00% 11,18 11,30 11,25 11,25 11,27 9.256 28.919.736.000
8/7/2024 11,33 11,25 -0,62% 11,24 11,35 11,28 11,25 11,26 7.373 32.236.778.800
5/7/2024 11,45 11,32 -1,14% 11,23 11,48 11,30 11,32 11,34 2.867 44.095.383.300
4/7/2024 11,45 11,45 +0,62% 11,37 11,46 11,41 11,43 11,45 3.514 8.490.496.000
3/7/2024 11,54 11,38 -0,70% 11,36 11,57 11,44 11,37 11,39 5.155 37.548.028.200
2/7/2024 11,45 11,46 +0,09% 11,39 11,58 11,48 11,46 11,52 661 23.264.462.200
1/7/2024 11,42 11,45 +0,35% 11,33 11,50 11,42 11,43 11,46 3.051 22.292.836.500
28/6/2024 11,43 11,41 -0,44% 11,16 11,48 11,35 11,40 11,41 7.107 58.370.227.000
27/6/2024 11,46 11,46 +0,09% 11,38 11,54 11,43 11,45 11,46 4.736 24.587.574.300
26/6/2024 11,30 11,45 +0,62% 11,27 11,52 11,37 11,45 11,46 716 29.880.494.000
25/6/2024 11,25 11,38 +0,53% 11,21 11,41 11,35 11,37 11,39 9.030 49.497.092.800
24/6/2024 11,26 11,32 +0,35% 11,22 11,40 11,33 11,31 11,32 9.053 36.480.577.500
21/6/2024 11,21 11,28 0,00% 11,21 11,38 11,28 11,28 11,29 1.794 60.345.672.700
20/6/2024 11,25 11,28 +0,71% 11,20 11,40 11,29 11,28 11,29 9.294 33.312.410.400
19/6/2024 11,18 11,20 -0,44% 11,04 11,23 11,13 11,20 11,21 5.754 19.932.279.800
18/6/2024 11,19 11,25 +0,09% 11,16 11,37 11,29 11,21 11,25 7.210 42.128.845.300
17/6/2024 11,21 11,24 0,00% 11,19 11,33 11,26 11,23 11,24 4.269 20.362.978.800
14/6/2024 11,09 11,24 +1,35% 10,98 11,28 11,17 11,23 11,25 8.586 24.987.399.200
13/6/2024 11,17 11,09 -1,60% 11,07 11,21 11,13 11,09 11,10 9.424 43.728.176.600
12/6/2024 11,45 11,27 -1,14% 11,19 11,47 11,29 11,26 11,27 3.344 46.212.774.200
11/6/2024 11,57 11,40 -0,52% 11,39 11,57 11,44 11,40 11,41 8.000 22.962.355.300
10/6/2024 11,52 11,46 -0,87% 11,43 11,58 11,49 11,46 11,48 6.785 27.329.602.700
7/6/2024 11,71 11,56 -2,20% 11,53 11,76 11,59 11,55 11,54 772 37.208.128.600
6/6/2024 11,54 11,82 +2,16% 11,54 11,84 11,72 11,81 11,80 9.885 40.494.149.900
5/6/2024 11,69 11,57 -1,03% 11,52 11,80 11,61 11,57 11,58 3.969 41.408.836.700
4/6/2024 11,57 11,69 +1,21% 11,44 11,73 11,63 11,68 11,69 3.164 42.416.291.300
3/6/2024 11,57 11,55 -0,09% 11,46 11,70 11,55 11,52 11,55 5.770 28.847.283.900
31/5/2024 11,46 11,56 +0,35% 11,46 11,66 11,56 11,56 11,58 5.995 72.785.981.900
29/5/2024 11,53 11,52 -0,60% 11,34 11,61 11,47 11,51 11,55 1.806 39.401.796.100
28/5/2024 11,89 11,59 -1,86% 11,56 11,89 11,63 11,59 11,60 3.578 47.096.708.900
27/5/2024 11,93 11,81 -0,51% 11,79 11,95 11,83 11,80 11,82 2.268 19.570.086.700
24/5/2024 11,96 11,87 -0,75% 11,87 11,99 11,92 11,87 11,89 9.079 27.175.485.200
23/5/2024 11,92 11,96 -0,08% 11,92 12,07 11,97 11,94 11,96 2.399 34.027.191.200
22/5/2024 11,98 11,97 -0,42% 11,93 12,11 12,01 11,96 11,98 8.981 59.155.010.800
21/5/2024 12,10 12,02 -0,66% 12,02 12,25 12,10 12,02 12,03 1.724 46.444.771.400
20/5/2024 12,33 12,10 -2,26% 12,05 12,39 12,18 12,09 12,10 4.507 47.465.427.000
17/5/2024 12,40 12,38 0,00% 12,28 12,41 12,36 12,36 12,38 4.181 34.775.341.500
16/5/2024 12,45 12,38 +0,57% 12,24 12,51 12,36 12,37 12,38 4.537 40.151.800.900
15/5/2024 12,19 12,31 +1,23% 12,17 12,43 12,34 12,31 12,35 6.290 45.216.751.100
14/5/2024 12,08 12,16 +0,83% 12,08 12,25 12,16 12,16 12,17 2.745 39.750.096.200
13/5/2024 12,07 12,06 +0,17% 11,96 12,11 12,02 12,05 12,06 168 27.025.386.300
10/5/2024 12,05 12,04 -0,08% 11,95 12,09 12,02 12,04 12,05 1.888 34.914.751.500
9/5/2024 11,98 12,05 -0,99% 11,97 12,20 12,10 12,05 12,06 3.358 31.173.122.900
8/5/2024 12,39 12,17 -3,41% 11,91 12,44 12,09 12,16 12,18 5.179 61.321.228.000
7/5/2024 12,47 12,60 +1,20% 12,46 12,63 12,55 12,60 12,61 6.893 34.558.863.500
6/5/2024 12,39 12,45 +0,65% 12,29 12,51 12,44 12,44 12,45 2.551 23.283.230.400
3/5/2024 12,47 12,37 +0,32% 12,35 12,48 12,39 12,37 12,38 5.633 28.989.539.200
2/5/2024 12,25 12,33 +1,48% 12,25 12,51 12,40 12,33 12,38 7.343 34.456.142.900
30/4/2024 12,08 12,15 +0,41% 12,08 12,37 12,19 12,14 12,15 1.583 30.660.090.200
29/4/2024 12,00 12,10 +0,75% 11,96 12,13 12,06 12,09 12,11 7.843 31.991.949.000
26/4/2024 12,03 12,01 -0,08% 11,98 12,08 12,03 12,00 12,02 4.380 19.468.650.100
25/4/2024 12,06 12,02 -0,17% 11,88 12,10 11,98 11,99 12,02 3.019 28.376.020.200
24/4/2024 11,84 12,04 +1,52% 11,84 12,10 12,00 12,04 12,05 2.608 44.445.168.400
23/4/2024 11,90 11,86 -0,75% 11,83 12,00 11,88 11,85 11,87 2.685 22.085.982.400
22/4/2024 11,99 11,95 0,00% 11,95 12,10 12,01 11,95 11,97 946 28.179.978.100
19/4/2024 11,97 11,95 -0,08% 11,95 12,10 11,99 11,95 11,98 4.035 30.963.851.600
18/4/2024 11,92 11,96 +0,42% 11,84 12,02 11,94 11,96 11,97 2.706 34.233.554.400
17/4/2024 12,00 11,91 -0,25% 11,84 12,04 11,91 11,89 11,91 9.387 31.602.398.800
16/4/2024 12,00 11,94 -1,08% 11,94 12,11 12,01 11,94 11,95 1.128 37.630.829.300
15/4/2024 12,10 12,07 -0,41% 11,98 12,15 12,07 12,07 12,08 4.020 38.187.131.600
12/4/2024 12,16 12,12 -0,66% 12,05 12,21 12,12 12,12 12,13 7.217 19.721.219.500
11/4/2024 12,10 12,20 +0,83% 12,07 12,31 12,22 12,20 12,22 770 25.692.842.000
10/4/2024 12,27 12,10 -2,10% 12,10 12,38 12,17 12,10 12,11 5.811 28.046.645.700
9/4/2024 12,21 12,36 +1,56% 12,18 12,42 12,33 12,35 12,38 2.952 29.362.941.400
8/4/2024 12,22 12,17 -0,49% 12,12 12,27 12,18 12,17 12,18 7.118 23.053.911.800
5/4/2024 12,52 12,23 -1,92% 12,04 12,55 12,20 12,23 12,25 5.308 86.828.241.100
4/4/2024 12,47 12,47 +0,16% 12,46 12,70 12,59 12,47 12,51 9.300 40.162.343.800
3/4/2024 12,25 12,45 +1,47% 12,13 12,51 12,34 12,44 12,45 7.304 44.627.850.200
2/4/2024 12,34 12,27 -0,49% 12,27 12,42 12,32 12,27 12,28 7.381 23.562.752.600
1/4/2024 12,50 12,33 -1,28% 12,27 12,54 12,33 12,31 12,33 7.166 25.937.734.700
28/3/2024 12,38 12,49 +0,32% 12,36 12,55 12,49 12,48 12,50 5.501 55.469.325.300
27/3/2024 12,36 12,45 +0,32% 12,30 12,45 12,37 12,44 12,45 6.331 32.423.809.100
26/3/2024 12,20 12,41 +1,47% 12,17 12,49 12,38 12,39 12,41 6.803 40.039.445.800
25/3/2024 12,40 12,23 -1,45% 12,23 12,50 12,32 12,23 12,25 1.732 26.620.934.400
22/3/2024 12,56 12,41 -1,59% 12,37 12,57 12,43 12,40 12,41 3.411 22.566.328.500
21/3/2024 12,52 12,61 +0,56% 12,44 12,61 12,54 12,60 12,61 2.030 36.654.856.100
20/3/2024 12,53 12,54 0,00% 12,37 12,59 12,47 12,53 12,55 3.423 60.383.440.100
19/3/2024 12,63 12,54 -0,71% 12,47 12,69 12,53 12,54 12,59 7.510 33.172.555.900
18/3/2024 12,65 12,63 0,00% 12,54 12,68 12,60 12,61 12,63 5.401 30.480.003.500
15/3/2024 12,86 12,63 -1,33% 12,61 12,86 12,66 12,62 12,65 5.108 45.811.793.800
14/3/2024 12,74 12,80 +0,39% 12,67 12,81 12,74 12,79 12,81 3.139 35.249.997.500
13/3/2024 12,82 12,75 -0,70% 12,70 12,91 12,79 12,74 12,76 4.284 31.816.901.300
12/3/2024 12,83 12,84 +0,31% 12,76 12,90 12,82 12,83 12,84 3.767 32.532.278.600
11/3/2024 12,77 12,80 -0,31% 12,68 12,90 12,76 12,78 12,80 8.587 25.976.818.200
8/3/2024 12,55 12,84 +1,50% 12,55 12,92 12,79 0,00 0,00 594 69.490.441.100
7/3/2024 12,63 12,65 -0,32% 12,52 12,73 12,62 12,65 12,68 7.225 16.349.389.300
6/3/2024 12,80 12,69 -0,47% 12,57 12,98 12,67 12,68 12,69 8.044 57.167.419.400
5/3/2024 12,53 12,75 +2,16% 12,45 12,83 12,74 12,74 12,75 6.928 42.518.850.400
4/3/2024 12,45 12,48 +0,32% 12,41 12,57 12,47 12,48 12,49 1.198 20.665.608.700
1/3/2024 12,46 12,44 -1,11% 12,30 12,67 12,43 12,43 12,44 6.876 63.612.180.200
29/2/2024 12,92 12,58 -6,47% 12,40 12,99 12,61 12,57 12,59 6.982 111.228.478.400
28/2/2024 13,27 13,45 +1,05% 13,26 13,59 13,47 13,45 13,47 8.106 46.481.059.800
27/2/2024 13,11 13,31 +2,07% 13,07 13,33 13,26 13,30 13,31 4.727 42.007.990.100
26/2/2024 12,83 13,04 +1,16% 12,83 13,10 13,02 13,03 13,06 3.264 16.851.038.200
23/2/2024 13,00 12,89 -0,54% 12,82 13,01 12,90 0,00 0,00 8.721 24.447.063.100
22/2/2024 12,93 12,96 +0,47% 12,86 13,01 12,94 12,96 12,97 3.034 20.861.346.500
21/2/2024 12,84 12,90 +0,39% 12,75 12,92 12,83 12,89 12,91 655 17.862.519.700
20/2/2024 12,81 12,85 +0,31% 12,78 13,09 12,94 12,85 12,87 9.399 34.791.100.100
19/2/2024 12,77 12,81 +0,39% 12,65 12,81 12,72 12,80 12,81 999 11.748.886.300
16/2/2024 12,90 12,76 -0,70% 12,75 12,90 12,80 12,76 12,80 1.057 26.862.176.100
15/2/2024 12,93 12,85 -0,54% 12,84 13,02 12,92 12,84 12,87 794 35.946.768.000
14/2/2024 12,88 12,92 -0,23% 12,82 12,94 12,88 12,89 12,92 6.418 20.904.864.700
9/2/2024 12,92 12,95 0,00% 12,81 12,98 12,90 0,00 0,00 3.639 19.931.735.300
8/2/2024 12,96 12,95 -0,38% 12,90 13,04 12,96 12,95 12,96 3.142 30.203.978.600
7/2/2024 13,25 13,00 -1,74% 12,93 13,31 13,05 13,00 13,01 730 49.273.309.000
6/2/2024 13,07 13,23 +1,07% 13,07 13,30 13,21 13,22 13,23 9.176 39.255.605.700
5/2/2024 13,08 13,09 +0,15% 13,04 13,19 13,11 13,09 13,10 3.989 21.775.752.000
2/2/2024 13,08 13,07 0,00% 12,96 13,20 13,06 13,07 13,08 3.543 29.960.677.800
1/2/2024 13,07 13,07 -0,08% 12,90 13,11 12,99 13,06 13,07 3.258 35.179.148.100
31/1/2024 13,08 13,08 +0,31% 13,03 13,22 13,13 13,07 13,08 3.722 33.179.462.700
30/1/2024 13,22 13,04 -1,58% 13,03 13,25 13,08 13,03 13,05 2.323 29.462.902.200
29/1/2024 13,16 13,25 +0,38% 13,12 13,29 13,23 13,25 13,26 2.318 13.449.221.600
26/1/2024 13,26 13,20 0,00% 13,15 13,29 13,23 13,19 13,22 2.278 8.692.351.900
25/1/2024 13,22 13,20 0,00% 13,14 13,28 13,20 13,20 13,21 5.083 16.954.001.900
24/1/2024 13,44 13,20 -1,27% 13,19 13,44 13,28 13,20 13,22 1.819 21.193.613.000
23/1/2024 13,39 13,37 +0,07% 13,23 13,43 13,34 13,36 13,37 4.963 22.482.902.600
22/1/2024 13,38 13,36 +0,07% 13,23 13,45 13,32 13,35 13,37 6.670 21.649.686.600
19/1/2024 13,41 13,35 +0,07% 13,26 13,42 13,33 13,34 13,36 9.566 37.351.991.100
18/1/2024 13,42 13,34 -0,67% 13,25 13,42 13,33 13,34 13,35 9.867 24.570.067.300
17/1/2024 13,33 13,43 +0,60% 13,33 13,51 13,45 13,43 13,44 4.879 16.806.822.700
16/1/2024 13,44 13,35 -1,77% 13,34 13,52 13,42 13,34 13,36 2.276 32.531.350.100
15/1/2024 13,48 13,59 0,00% 13,46 13,60 13,55 13,58 13,59 7.139 6.442.500.300
12/1/2024 13,52 13,59 +0,22% 13,44 13,72 13,54 13,58 13,59 3.056 27.499.369.400
11/1/2024 13,71 13,56 -1,45% 13,51 13,77 13,58 13,55 13,56 3.996 30.226.117.100
10/1/2024 13,62 13,76 +1,03% 13,60 13,83 13,76 13,76 13,77 4.570 25.202.757.700
9/1/2024 13,69 13,62 -0,66% 13,55 13,69 13,60 13,61 13,62 8.705 21.368.236.000
8/1/2024 13,61 13,71 +0,81% 13,58 13,75 13,70 13,70 13,71 7.180 15.093.238.100
5/1/2024 13,62 13,60 -0,37% 13,53 13,69 13,61 13,60 13,61 2.855 24.899.756.600
4/1/2024 13,60 13,65 +0,37% 13,52 13,68 13,63 13,64 13,66 6.585 27.273.005.700
3/1/2024 13,67 13,60 -0,80% 13,57 13,75 13,62 13,60 13,62 9.306 24.001.810.300
2/1/2024 13,72 13,71 -0,15% 13,59 13,73 13,67 13,70 13,71 6.587 15.983.911.100
28/12/2023 13,80 13,73 -0,79% 13,73 13,85 13,76 13,73 13,77 2.769 22.713.153.400
27/12/2023 13,78 13,84 +0,51% 13,72 13,84 13,78 13,80 13,84 4.946 14.209.723.900
26/12/2023 13,72 13,77 +0,44% 13,69 13,81 13,76 13,77 13,79 454 9.474.755.000
22/12/2023 13,69 13,71 +0,07% 13,66 13,83 13,75 13,71 13,72 3.886 27.317.751.400
21/12/2023 13,82 13,70 -0,29% 13,59 13,82 13,66 13,69 13,70 5.131 39.596.584.900
20/12/2023 13,94 13,74 -6,53% 13,67 13,95 13,78 13,74 13,75 9.347 33.510.099.900
19/12/2023 14,59 14,70 +1,03% 14,55 14,78 14,69 14,69 14,70 8.893 48.031.052.600
18/12/2023 14,50 14,55 +0,55% 14,43 14,64 14,56 14,55 14,57 494 35.478.375.700
15/12/2023 14,50 14,47 -0,21% 14,39 14,57 14,46 14,45 14,47 400 48.768.038.900
14/12/2023 14,85 14,50 -1,36% 14,30 14,87 14,46 14,50 14,51 5.980 87.944.011.900
13/12/2023 14,27 14,70 +3,30% 14,14 14,80 14,53 14,69 14,70 273 78.450.266.800
12/12/2023 14,28 14,23 -0,63% 14,18 14,34 14,25 14,23 14,24 5.712 15.026.680.500
11/12/2023 14,24 14,32 +0,07% 14,22 14,39 14,30 14,32 14,33 6.508 15.851.360.000
8/12/2023 14,28 14,31 +1,63% 14,17 14,49 14,31 14,29 14,31 2.230 23.892.970.500
7/12/2023 14,02 14,08 +0,64% 14,02 14,28 14,12 14,06 14,09 2.484 16.816.900.100
6/12/2023 14,27 13,99 -1,76% 13,91 14,32 14,01 13,99 14,00 8.089 29.310.897.700
5/12/2023 14,08 14,24 +1,28% 14,07 14,37 14,25 14,23 14,24 2.929 52.394.197.800
4/12/2023 14,03 14,06 -0,14% 13,99 14,09 14,05 14,05 14,07 4.782 13.856.789.200
1/12/2023 13,69 14,08 +2,85% 13,60 14,08 13,93 14,07 14,08 364 41.871.385.500
30/11/2023 13,30 13,69 +2,93% 13,25 13,74 13,62 13,65 13,69 2.626 57.231.499.800
29/11/2023 13,63 13,30 -2,56% 13,30 13,69 13,44 13,30 13,32 6.268 26.027.346.400
28/11/2023 13,52 13,65 +0,52% 13,52 13,71 13,64 13,65 13,66 212 20.356.078.700
27/11/2023 13,44 13,58 +1,42% 13,37 13,63 13,52 13,55 13,58 5.345 31.069.360.400
24/11/2023 13,50 13,39 -1,18% 13,28 13,54 13,41 13,39 13,40 7.786 24.318.017.600
23/11/2023 13,61 13,55 -0,15% 13,27 13,76 13,57 13,51 13,55 7.125 43.771.173.800
22/11/2023 13,49 13,57 +0,97% 13,43 13,60 13,54 13,55 13,57 6.361 40.155.298.400
21/11/2023 13,60 13,44 -1,18% 13,36 13,62 13,46 13,43 13,44 8.824 23.147.524.100
20/11/2023 13,61 13,60 0,00% 13,47 13,71 13,57 13,59 13,61 74 20.597.474.400
17/11/2023 13,71 13,60 -0,51% 13,52 13,74 13,56 13,59 13,60 8.451 49.914.641.000
16/11/2023 13,70 13,67 -0,22% 13,55 13,80 13,66 13,66 13,67 9.034 62.566.018.600
14/11/2023 13,50 13,70 +2,01% 13,45 13,75 13,66 13,69 13,71 6.795 33.450.210.800
13/11/2023 13,37 13,43 +0,60% 13,29 13,55 13,44 13,43 13,46 9.043 22.256.125.500
10/11/2023 13,45 13,35 -0,45% 13,35 13,49 13,39 13,35 13,36 8.994 20.285.980.200
9/11/2023 13,57 13,41 -0,96% 13,37 13,57 13,44 13,40 13,42 1.802 25.353.102.700
8/11/2023 13,59 13,54 -0,22% 13,52 13,68 13,57 13,53 13,54 3.150 40.224.620.000
7/11/2023 13,50 13,57 +0,44% 13,46 13,59 13,54 13,56 13,57 9.853 27.855.693.200
6/11/2023 13,34 13,51 +1,66% 13,29 13,57 13,47 13,49 13,51 8.289 27.697.514.900
3/11/2023 13,10 13,29 +2,31% 13,05 13,37 13,27 13,29 13,30 6.569 36.331.474.600
1/11/2023 12,90 12,99 +1,01% 12,76 13,00 12,92 12,97 12,99 3.589 52.368.699.800
31/10/2023 12,95 12,86 +4,05% 12,61 12,95 12,80 12,85 12,86 5.849 82.247.522.400
30/10/2023 12,40 12,36 +0,57% 12,30 12,49 12,39 12,35 12,37 4.249 32.313.577.400
27/10/2023 12,58 12,29 -2,69% 12,28 12,63 12,35 12,28 12,29 8.990 34.274.084.900
26/10/2023 12,48 12,63 +1,53% 12,41 12,78 12,66 12,62 12,63 1.650 31.666.310.000
25/10/2023 12,51 12,44 -0,64% 12,40 12,54 12,46 12,44 12,46 1.825 18.663.332.800
24/10/2023 12,58 12,52 +0,32% 12,33 12,59 12,44 12,51 12,52 7.034 40.754.567.400
23/10/2023 12,46 12,48 -0,08% 12,38 12,57 12,50 12,48 12,49 3.160 14.933.234.400
20/10/2023 12,45 12,49 -0,24% 12,40 12,63 12,52 12,48 12,50 1.381 18.457.649.400
19/10/2023 12,56 12,52 -0,08% 12,51 12,69 12,59 12,52 12,54 5.867 19.617.889.500
18/10/2023 12,74 12,53 -2,11% 12,49 12,78 12,59 12,52 12,54 7.480 52.756.829.400
17/10/2023 12,90 12,80 -1,61% 12,78 12,99 12,86 12,79 12,81 5.835 27.695.569.300
16/10/2023 13,01 13,01 +0,23% 12,95 13,08 13,00 13,00 13,02 630 16.155.909.700
13/10/2023 13,28 12,98 -2,33% 12,92 13,28 13,01 12,98 13,00 1.192 32.249.420.700
11/10/2023 13,25 13,29 +0,30% 13,19 13,33 13,25 13,28 13,29 258 18.618.632.900
10/10/2023 13,17 13,25 +0,61% 13,12 13,36 13,24 13,24 13,25 8.757 24.388.770.300
9/10/2023 13,15 13,17 -0,15% 13,05 13,19 13,13 13,17 13,18 1.081 20.309.188.100
6/10/2023 12,80 13,19 +2,33% 12,74 13,28 13,05 13,18 13,19 6.809 52.484.780.000
5/10/2023 13,18 12,89 -2,42% 12,86 13,23 12,99 12,89 12,90 2.278 40.936.204.800
4/10/2023 13,05 13,21 +1,23% 13,04 13,27 13,18 13,21 13,22 6.716 20.790.476.300
3/10/2023 13,06 13,05 -0,31% 12,94 13,29 13,12 13,05 13,06 3.747 41.362.611.100
2/10/2023 13,11 13,09 -0,15% 12,98 13,15 13,06 13,08 13,11 6.401 23.465.132.000
29/9/2023 13,08 13,11 +1,00% 13,05 13,17 13,10 13,11 13,12 1.624 29.989.362.800
28/9/2023 13,00 12,98 +0,08% 12,93 13,13 13,04 12,98 13,00 5.527 57.348.102.400
27/9/2023 13,08 12,97 -0,54% 12,86 13,10 12,95 12,96 12,97 8.039 41.520.877.400
26/9/2023 13,19 13,04 -1,36% 13,00 13,23 13,08 13,04 13,05 8.023 38.061.407.400
25/9/2023 13,15 13,22 +0,76% 13,11 13,33 13,23 13,21 13,22 1.755 26.764.358.500
22/9/2023 13,25 13,12 -0,91% 13,10 13,28 13,16 13,11 13,12 42 21.498.293.000
21/9/2023 13,32 13,24 -1,71% 13,20 13,40 13,27 13,23 13,25 8.633 39.660.203.200
20/9/2023 13,47 13,47 +0,30% 13,45 13,56 13,50 13,46 13,50 8.499 21.241.347.000
19/9/2023 13,31 13,43 +0,30% 13,30 13,55 13,48 13,43 13,44 5.395 35.046.909.600
18/9/2023 13,39 13,39 -0,22% 13,31 13,48 13,41 13,38 13,40 2.827 26.836.231.800
15/9/2023 13,55 13,42 -0,81% 13,40 13,61 13,47 13,42 13,43 2.186 52.767.028.000
14/9/2023 13,68 13,53 -0,81% 13,50 13,72 13,56 13,52 13,53 8.332 29.825.387.900
13/9/2023 13,71 13,64 -0,51% 13,63 13,82 13,70 13,64 13,65 2.065 44.033.540.900
12/9/2023 13,85 13,71 -1,15% 13,66 13,90 13,72 13,70 13,72 8.359 24.747.083.100
11/9/2023 13,79 13,87 +1,24% 13,71 13,92 13,83 13,86 13,87 1.680 20.575.325.800
8/9/2023 13,95 13,70 -2,00% 13,70 13,96 13,78 13,69 13,70 5.837 31.871.321.000
6/9/2023 13,99 13,98 -0,21% 13,96 14,16 14,02 13,98 14,01 6.356 37.646.434.700
5/9/2023 13,90 14,01 +1,08% 13,82 14,21 14,05 14,00 14,01 4.146 52.072.317.100
4/9/2023 13,91 13,86 -0,07% 13,76 13,98 13,86 13,86 13,87 6.874 33.073.560.700
1/9/2023 13,85 13,87 +0,22% 13,69 14,00 13,86 13,87 13,88 8.624 28.174.816.500
31/8/2023 14,14 13,84 -2,40% 13,71 14,16 13,90 13,83 13,85 277 62.558.033.900
30/8/2023 14,23 14,18 -0,56% 14,17 14,34 14,25 14,18 14,19 8.749 35.695.424.200
29/8/2023 14,27 14,26 +0,35% 14,17 14,34 14,25 14,23 14,26 7.503 20.796.090.600
28/8/2023 14,02 14,21 +1,57% 13,86 14,31 14,12 14,21 14,22 2.826 50.226.244.400
25/8/2023 14,25 13,99 -1,41% 13,67 14,25 13,91 13,98 14,00 489 76.625.596.100
24/8/2023 14,45 14,19 -1,80% 14,16 14,49 14,28 14,19 14,20 5.263 38.498.775.700
23/8/2023 14,34 14,45 +0,21% 14,34 14,59 14,43 14,42 14,46 2.654 40.220.048.700
22/8/2023 14,27 14,42 +0,77% 14,24 14,51 14,41 14,41 14,43 9.615 39.134.193.900
21/8/2023 14,40 14,31 -0,35% 14,26 14,43 14,34 14,30 14,31 2.372 26.875.826.100
18/8/2023 14,22 14,36 +0,98% 14,17 14,38 14,33 14,35 14,37 537 29.070.201.700
17/8/2023 14,23 14,22 +0,28% 14,08 14,36 14,22 14,21 14,22 507 56.192.069.800
16/8/2023 14,20 14,18 -0,14% 14,14 14,35 14,26 14,18 14,19 9.674 55.919.459.200
15/8/2023 14,37 14,20 -0,91% 14,18 14,42 14,25 14,19 14,21 7.558 20.750.191.800
14/8/2023 14,36 14,33 -0,21% 14,21 14,45 14,34 14,32 14,33 2.300 24.548.708.600
11/8/2023 14,44 14,36 -0,07% 14,28 14,47 14,38 14,36 14,38 9.634 21.961.793.800
10/8/2023 14,48 14,37 -0,07% 14,32 14,62 14,44 14,37 14,38 9.527 13.811.134.300
9/8/2023 14,46 14,38 -0,83% 14,29 14,50 14,38 14,37 14,38 3.242 28.172.419.500
8/8/2023 14,48 14,50 -1,23% 14,46 14,68 14,55 14,49 14,52 8.930 22.373.429.000
7/8/2023 14,75 14,68 -0,20% 14,54 14,75 14,62 14,67 14,68 6.256 22.521.365.100
4/8/2023 14,66 14,71 +0,55% 14,54 14,90 14,76 14,71 14,73 3.297 33.444.601.100
3/8/2023 15,08 14,63 -2,79% 14,55 15,45 14,88 14,62 14,63 8.141 94.115.002.700
2/8/2023 14,95 15,05 +0,53% 14,86 15,19 15,07 15,04 15,05 8.916 34.465.084.000
1/8/2023 14,81 14,97 +0,74% 14,66 15,03 14,92 14,97 14,98 9.811 28.324.758.800
31/7/2023 14,97 14,86 -0,67% 14,77 15,10 14,89 14,85 14,86 7.900 25.179.873.900
28/7/2023 14,75 14,96 +1,77% 14,66 15,00 14,93 14,95 14,96 8.691 23.042.875.100
27/7/2023 14,95 14,70 -1,87% 14,68 15,04 14,78 14,70 14,71 6.391 35.679.798.200
26/7/2023 14,97 14,98 -0,33% 14,87 15,05 14,96 14,98 14,99 243 32.940.476.200
25/7/2023 15,24 15,03 -0,60% 14,79 15,27 14,95 15,02 15,03 5.738 37.826.566.700
24/7/2023 15,22 15,12 -1,18% 15,01 15,37 15,15 15,12 15,13 1.116 43.161.166.800
21/7/2023 14,88 15,30 +2,55% 14,88 15,47 15,28 15,29 15,31 1.028 67.417.038.300
20/7/2023 14,75 14,92 +1,98% 14,49 14,99 14,80 14,91 14,93 258 62.377.826.300
19/7/2023 14,71 14,63 -0,27% 14,47 14,75 14,59 14,60 14,63 2.877 50.819.804.700
18/7/2023 14,78 14,67 -1,01% 14,62 14,93 14,77 14,67 14,72 7.264 72.516.285.700
17/7/2023 14,72 14,82 +0,54% 14,63 14,83 14,73 14,81 14,82 1.952 31.005.086.300
14/7/2023 14,71 14,74 -0,14% 14,56 14,80 14,71 14,72 14,75 952 19.359.879.000
13/7/2023 14,66 14,76 +0,48% 14,63 14,89 14,80 14,74 14,77 3.984 20.142.001.000
12/7/2023 14,61 14,69 +0,41% 14,58 14,81 14,71 14,68 14,69 3.642 26.282.850.600
11/7/2023 14,94 14,63 -2,53% 14,58 14,96 14,66 14,63 14,64 4.447 39.035.971.800
10/7/2023 15,45 15,01 +1,08% 14,93 15,78 15,22 15,01 15,02 7.305 45.721.014.500
7/7/2023 14,83 14,85 +0,13% 14,81 15,08 14,90 14,85 14,86 4.967 26.946.312.500
6/7/2023 15,15 14,83 -2,50% 14,80 15,26 14,94 14,83 14,84 96 43.017.456.200
5/7/2023 15,14 15,21 +0,46% 15,10 15,31 15,21 15,20 15,22 7.666 25.324.849.200
4/7/2023 15,40 15,14 -1,75% 15,10 15,40 15,21 15,14 15,15 3.214 18.778.864.400
3/7/2023 15,50 15,41 0,00% 15,32 15,50 15,39 15,38 15,42 6.387 14.335.258.700
30/6/2023 15,35 15,41 +1,25% 15,25 15,47 15,39 15,40 15,41 9.636 28.128.475.800
29/6/2023 15,27 15,22 0,00% 15,19 15,35 15,24 15,22 15,23 9.433 22.617.651.600
28/6/2023 15,42 15,22 -1,04% 15,16 15,43 15,24 15,22 15,23 409 32.975.133.800
27/6/2023 15,39 15,38 +0,26% 15,19 15,46 15,32 15,36 15,39 4.675 21.428.177.400
26/6/2023 15,49 15,34 -0,97% 15,19 15,50 15,30 15,33 15,34 6.676 27.119.791.900
23/6/2023 15,55 15,49 -0,39% 15,44 15,59 15,50 15,47 15,49 5.653 24.451.192.600
22/6/2023 15,19 15,55 +1,77% 15,19 15,60 15,43 15,54 15,55 4.949 38.267.111.300
21/6/2023 15,13 15,28 +0,92% 15,08 15,31 15,22 15,27 15,28 4.456 23.370.254.400
20/6/2023 15,06 15,14 +0,20% 15,01 15,15 15,09 15,10 15,14 7.416 26.881.441.300
19/6/2023 15,07 15,11 +0,27% 15,03 15,18 15,11 15,10 15,12 3.938 12.877.148.700
16/6/2023 15,14 15,07 -0,79% 15,05 15,28 15,11 15,07 15,08 2.868 63.488.460.300
15/6/2023 15,23 15,19 -0,91% 14,99 15,35 15,17 15,18 15,20 1.664 29.608.148.500
14/6/2023 15,26 15,33 +0,39% 15,08 15,43 15,25 15,27 15,33 5.838 58.865.374.600
13/6/2023 15,21 15,27 +0,73% 15,05 15,30 15,23 15,26 15,27 6.157 26.220.835.000
12/6/2023 15,14 15,16 +0,13% 14,93 15,23 15,14 15,15 15,17 3.190 34.903.361.700
9/6/2023 14,92 15,14 +1,95% 14,89 15,17 15,03 15,12 15,14 4.441 41.078.236.400
7/6/2023 14,89 14,85 +0,20% 14,65 15,03 14,83 14,85 14,86 411 44.021.952.300
6/6/2023 14,46 14,82 +2,85% 14,41 14,85 14,68 14,82 14,83 4.149 56.858.989.400
5/6/2023 14,42 14,41 -0,35% 14,34 14,52 14,40 14,40 14,42 9.851 19.867.451.100
2/6/2023 14,40 14,46 +1,54% 14,25 14,62 14,44 14,45 14,47 4.931 38.470.324.200
1/6/2023 14,35 14,24 -1,18% 14,21 14,42 14,29 14,24 14,25 5.793 30.133.681.100
31/5/2023 14,44 14,41 -0,48% 14,24 14,45 14,37 14,40 14,41 6.313 59.148.849.800
30/5/2023 14,83 14,48 -1,90% 14,42 14,89 14,53 14,48 14,49 3.793 35.165.512.100
29/5/2023 14,67 14,76 0,00% 14,60 14,85 14,75 14,75 14,77 4.471 7.728.633.400
26/5/2023 14,81 14,76 +0,14% 14,64 14,90 14,75 14,75 14,76 1.277 14.723.616.600
25/5/2023 14,85 14,74 +0,55% 14,65 14,93 14,77 14,74 14,76 9.647 29.638.276.400
24/5/2023 14,49 14,66 +0,48% 14,49 14,80 14,67 14,65 14,66 5.283 20.375.519.600
23/5/2023 14,58 14,59 -0,21% 14,46 14,67 14,57 14,57 14,59 1.985 18.314.264.200
22/5/2023 14,75 14,62 +0,27% 14,56 14,84 14,63 14,61 14,63 3.100 28.980.717.400
19/5/2023 14,60 14,58 +0,21% 14,40 14,77 14,56 14,56 14,59 759 37.909.572.800
18/5/2023 14,54 14,55 -0,07% 14,37 14,59 14,48 14,54 14,56 9.569 41.397.027.800
17/5/2023 14,65 14,56 -0,27% 14,47 14,66 14,54 14,55 14,56 3.364 30.678.646.300
16/5/2023 14,67 14,60 -0,14% 14,60 14,84 14,67 14,59 14,60 6.617 18.514.991.100
15/5/2023 14,48 14,62 +1,18% 14,47 14,66 14,58 14,61 14,63 8.621 17.870.004.000
12/5/2023 14,41 14,45 -0,34% 14,27 14,50 14,39 14,45 14,46 5.929 25.778.722.900
11/5/2023 14,41 14,50 +0,69% 14,41 14,66 14,52 14,49 14,51 8.380 34.892.024.500
10/5/2023 14,44 14,40 -0,69% 14,28 14,49 14,36 14,39 14,41 9.763 46.164.998.900
9/5/2023 14,49 14,50 -0,07% 14,44 14,57 14,49 14,49 14,50 7.080 20.443.316.600
8/5/2023 14,57 14,51 +0,14% 14,43 14,64 14,50 14,50 14,51 901 26.926.972.700
5/5/2023 14,67 14,49 -0,96% 14,30 14,71 14,45 14,49 14,50 8.582 37.371.050.100
4/5/2023 15,20 14,63 +0,34% 14,47 15,31 14,78 14,62 14,64 4.562 80.014.167.200
3/5/2023 14,25 14,58 +2,24% 14,13 14,68 14,55 14,56 14,58 6.166 50.767.310.800
2/5/2023 14,06 14,26 +0,71% 13,96 14,32 14,19 14,26 14,27 293 37.850.961.200
28/4/2023 14,10 14,16 0,00% 13,98 14,22 14,13 14,15 14,16 9.430 31.018.322.200
27/4/2023 14,18 14,16 -0,35% 14,01 14,25 14,11 14,15 14,16 3.777 22.796.869.100
26/4/2023 14,20 14,21 -0,56% 14,15 14,38 14,24 14,21 14,23 2.099 28.394.145.400
25/4/2023 14,28 14,29 -0,35% 14,06 14,38 14,24 14,29 14,30 4.022 41.825.618.800
24/4/2023 14,66 14,34 -1,78% 14,27 14,74 14,43 14,34 14,35 1.194 57.694.257.500
20/4/2023 14,61 14,60 +0,14% 14,56 14,80 14,65 14,60 14,61 7.170 37.494.272.100
19/4/2023 14,53 14,58 -0,34% 14,43 14,68 14,59 14,58 14,59 3.463 33.169.820.500
18/4/2023 14,76 14,63 -0,81% 14,54 14,82 14,65 14,62 14,63 9.657 25.859.450.600
17/4/2023 14,73 14,75 +0,68% 14,57 14,77 14,70 14,74 14,75 8.059 19.085.317.000
14/4/2023 14,50 14,65 +0,41% 14,44 14,73 14,62 14,64 14,65 214 21.223.941.000
13/4/2023 14,73 14,59 -1,15% 14,43 14,84 14,57 14,59 14,60 7.863 37.883.004.800
12/4/2023 14,82 14,76 -0,14% 14,64 14,93 14,81 14,75 14,76 3.144 56.308.777.900
11/4/2023 14,49 14,78 +2,21% 14,39 14,87 14,74 14,76 14,78 7.500 64.376.835.100
10/4/2023 14,50 14,46 +0,21% 14,34 14,78 14,45 14,44 14,46 7.356 45.218.434.100
6/4/2023 14,24 14,43 +0,21% 14,24 14,61 14,43 14,43 14,44 8.404 56.343.100.200
5/4/2023 14,51 14,40 -0,21% 14,21 14,63 14,38 14,39 14,40 9.474 29.296.406.700
4/4/2023 14,41 14,43 +0,70% 14,23 14,62 14,43 14,42 14,43 5.631 37.427.982.500
3/4/2023 14,23 14,33 0,00% 14,04 14,35 14,23 14,32 14,33 5.200 34.358.274.200
31/3/2023 14,87 14,33 -3,31% 14,19 14,92 14,38 14,33 14,34 7.916 98.152.395.200
30/3/2023 15,00 14,82 +0,07% 14,75 15,05 14,84 14,81 14,82 6.186 35.997.789.000
29/3/2023 14,66 14,81 +1,51% 14,49 14,92 14,76 14,80 14,81 9.857 60.140.407.400
28/3/2023 13,95 14,59 +4,74% 13,90 15,03 14,58 14,58 14,59 5.865 177.545.496.900
27/3/2023 14,00 13,93 +0,29% 13,88 14,11 13,97 13,92 13,93 6.593 21.952.771.000
24/3/2023 13,84 13,89 +0,80% 13,75 14,02 13,90 13,89 13,90 7.310 37.762.643.400
23/3/2023 14,01 13,78 -1,22% 13,67 14,15 13,84 13,77 13,78 2.763 36.270.581.800
22/3/2023 13,91 13,95 0,00% 13,89 14,09 13,99 13,95 13,97 5.566 22.537.738.400
21/3/2023 14,14 13,95 -1,20% 13,90 14,18 13,99 13,95 13,96 1.206 23.090.416.600
20/3/2023 14,20 14,12 -0,70% 14,05 14,27 14,12 14,11 14,12 7.552 47.656.010.500
17/3/2023 14,20 14,22 -0,28% 14,09 14,40 14,24 14,22 14,26 5.973 74.123.024.800
16/3/2023 14,00 14,26 +1,71% 14,00 14,41 14,26 14,26 14,27 49 41.420.498.500
15/3/2023 13,80 14,02 +0,50% 13,75 14,10 14,00 14,00 14,02 2.269 50.930.740.600
14/3/2023 13,61 13,95 +2,50% 13,59 14,08 13,96 13,95 13,96 3.517 72.765.068.500
13/3/2023 13,50 13,61 +0,74% 13,47 13,73 13,61 13,60 13,61 6.039 20.645.764.800
10/3/2023 13,52 13,51 -0,66% 13,46 13,70 13,56 13,51 13,52 405 34.036.499.000
9/3/2023 13,56 13,60 -0,15% 13,56 13,78 13,66 13,59 13,60 423 27.310.162.900
8/3/2023 13,40 13,62 +1,41% 13,35 13,64 13,55 13,62 13,63 620 33.707.578.600
7/3/2023 13,47 13,43 -0,52% 13,30 13,62 13,39 13,42 13,43 7.398 31.886.086.800
6/3/2023 13,18 13,50 +2,97% 13,13 13,58 13,46 13,49 13,50 8.512 39.179.337.000
3/3/2023 13,12 13,11 -0,15% 12,99 13,22 13,09 13,11 13,12 4.400 29.561.067.200
2/3/2023 13,47 13,13 -2,52% 13,07 13,54 13,18 13,13 13,14 4.082 63.013.487.900
1/3/2023 13,42 13,47 +0,60% 13,26 13,63 13,42 13,47 13,48 9.457 38.365.832.500
28/2/2023 13,43 13,39 -0,07% 13,34 13,59 13,44 13,38 13,39 7.727 52.903.827.200
27/2/2023 13,38 13,40 +0,60% 13,26 13,46 13,38 13,39 13,40 5.245 40.502.815.200
24/2/2023 13,22 13,32 +0,53% 13,08 13,40 13,24 13,32 13,33 6.786 35.489.567.700
23/2/2023 13,21 13,25 +0,30% 13,12 13,40 13,25 13,25 13,26 736 33.017.235.800
22/2/2023 13,05 13,21 +0,08% 13,05 13,31 13,19 13,20 13,21 3.847 38.498.737.500
17/2/2023 13,04 13,20 +0,92% 13,01 13,25 13,19 13,20 13,21 5.844 17.685.028.300
16/2/2023 13,25 13,08 -1,13% 12,96 13,30 13,05 13,08 13,09 582 45.075.155.500
15/2/2023 12,99 13,23 +1,77% 12,93 13,37 13,21 13,23 13,24 6.403 46.541.720.300
14/2/2023 13,15 13,00 -0,99% 12,99 13,36 13,11 13,00 13,03 7.885 38.951.824.700
13/2/2023 12,86 13,13 +2,10% 12,85 13,17 13,08 13,12 13,13 6.500 21.876.448.300
10/2/2023 12,98 12,86 -1,23% 12,60 12,99 12,80 12,85 12,86 1.746 62.914.794.600
9/2/2023 13,15 13,02 -1,29% 12,95 13,23 13,02 13,02 13,03 489 22.414.327.400
8/2/2023 13,04 13,19 +1,77% 12,93 13,24 13,13 13,18 13,19 7.042 31.962.085.600
7/2/2023 13,02 12,96 -0,46% 12,89 13,08 12,97 12,96 12,97 3.746 28.987.045.900
6/2/2023 13,04 13,02 +0,31% 12,95 13,20 13,05 13,01 13,02 8.761 33.473.973.900
3/2/2023 13,07 12,98 -0,99% 12,91 13,22 13,02 12,98 12,99 5.167 52.836.335.200
2/2/2023 13,06 13,11 -0,53% 13,00 13,53 13,20 13,10 13,11 2.760 65.668.142.500
1/2/2023 13,64 13,18 -3,51% 12,85 13,73 13,14 13,18 13,19 8.084 179.602.053.500
31/1/2023 13,62 13,66 +0,96% 13,50 13,74 13,62 13,65 13,66 3.338 48.507.294.200
30/1/2023 13,69 13,53 -0,88% 13,44 13,70 13,54 13,53 13,54 1.493 44.490.881.100
27/1/2023 13,75 13,65 -0,66% 13,59 13,75 13,65 13,65 13,66 2.377 32.642.688.100
26/1/2023 13,70 13,74 +0,22% 13,53 13,85 13,69 13,72 13,74 507 31.222.825.800
25/1/2023 13,55 13,71 +0,73% 13,47 13,74 13,63 13,69 13,71 1.502 30.033.831.100
24/1/2023 13,42 13,61 +1,42% 13,34 13,61 13,50 13,60 13,61 3.283 24.061.536.800
23/1/2023 13,56 13,42 -0,81% 13,36 13,68 13,45 13,41 13,42 6.812 40.282.187.900
20/1/2023 13,55 13,53 -0,81% 13,37 13,64 13,51 13,52 13,53 5.775 45.454.503.500
19/1/2023 13,67 13,64 -1,02% 13,55 13,85 13,66 13,61 13,64 1.762 70.795.415.300
18/1/2023 13,93 13,78 -0,58% 13,73 14,06 13,87 13,78 13,79 7.906 44.608.601.400
17/1/2023 13,30 13,86 +5,00% 13,20 13,95 13,77 13,86 13,90 1.677 93.879.317.800
16/1/2023 13,72 13,20 -4,90% 13,18 13,74 13,36 13,20 13,21 2.131 78.632.344.500
13/1/2023 14,00 13,88 -1,56% 13,77 14,05 13,89 13,88 13,89 8.305 61.554.778.900
12/1/2023 13,80 14,10 -1,33% 13,66 14,17 13,97 14,09 14,10 7.352 97.781.440.600
11/1/2023 14,51 14,29 -1,72% 13,95 14,79 14,19 14,28 14,29 164 105.645.130.500
10/1/2023 14,26 14,54 +0,97% 14,25 14,60 14,43 14,53 14,54 7.700 51.307.082.800
9/1/2023 14,29 14,40 +0,56% 14,27 14,47 14,39 14,37 14,40 6.578 35.195.051.900
6/1/2023 14,30 14,32 +0,21% 14,16 14,36 14,27 14,32 14,34 4.836 29.829.867.000
5/1/2023 14,27 14,29 +0,28% 14,14 14,41 14,26 14,28 14,29 8.194 44.253.569.000
4/1/2023 14,28 14,25 +0,56% 14,08 14,47 14,30 14,25 14,26 5.267 34.035.629.600
3/1/2023 14,16 14,17 -0,14% 14,11 14,39 14,26 14,17 14,18 6.596 51.856.003.400
2/1/2023 14,40 14,19 -2,27% 14,02 14,45 14,19 14,18 14,20 6.426 21.285.685.100
29/12/2022 14,67 14,52 -0,21% 14,43 14,67 14,52 14,52 14,53 4.502 32.426.040.700
28/12/2022 14,60 14,55 +0,21% 14,52 14,73 14,59 14,55 14,57 3.874 21.901.976.900
27/12/2022 14,60 14,52 0,00% 14,42 14,66 14,52 14,52 14,53 1.703 19.084.724.700
26/12/2022 14,57 14,52 -0,68% 14,45 14,64 14,53 14,52 14,55 9.803 6.029.185.400
23/12/2022 14,50 14,62 +1,39% 14,46 14,76 14,63 14,62 14,65 7.318 45.032.405.400
22/12/2022 14,39 14,42 +0,49% 14,28 14,54 14,38 14,42 14,43 8.360 34.743.988.100
21/12/2022 14,57 14,35 -1,17% 14,31 14,71 14,40 14,35 14,36 5.270 57.932.513.700
20/12/2022 14,41 14,52 -4,66% 14,25 14,68 14,56 14,51 14,53 2.898 34.872.181.400
19/12/2022 14,98 15,23 +2,56% 14,92 15,47 15,26 15,23 15,24 8.205 65.889.247.800
16/12/2022 14,99 14,85 -1,00% 14,79 15,14 14,88 14,85 14,86 9.489 66.327.636.500
15/12/2022 15,01 15,00 -0,86% 14,90 15,22 15,04 14,99 15,00 4.925 54.320.752.900
14/12/2022 15,19 15,13 -0,98% 14,72 15,22 14,99 15,12 15,13 4.036 111.176.464.700
13/12/2022 15,29 15,28 +0,26% 15,14 15,59 15,40 15,28 15,29 9.883 95.938.464.000
12/12/2022 15,48 15,24 -1,74% 15,08 15,48 15,22 15,24 15,25 6.407 48.416.893.200
9/12/2022 15,78 15,51 -1,21% 15,51 15,80 15,60 15,50 15,51 6.363 39.650.698.100
8/12/2022 15,95 15,70 -1,88% 15,61 15,96 15,71 15,69 15,70 6.606 54.681.734.300
7/12/2022 16,13 16,00 -0,31% 15,87 16,14 15,98 16,00 16,02 9.920 42.831.204.100
6/12/2022 16,20 16,05 +0,19% 15,92 16,20 16,04 16,04 16,05 4.096 32.221.895.400
5/12/2022 16,03 16,02 -1,90% 15,97 16,20 16,06 16,01 16,02 6.039 36.815.488.900
2/12/2022 16,15 16,33 +1,55% 15,95 16,55 16,37 16,33 16,34 8.537 68.788.782.500
1/12/2022 15,92 16,08 +1,01% 15,88 16,16 16,03 16,08 16,09 6.373 45.327.603.000
30/11/2022 15,76 15,92 +1,02% 15,66 16,00 15,86 15,91 15,92 1.204 52.270.661.200
29/11/2022 15,91 15,76 -0,94% 15,69 16,05 15,86 15,76 15,77 9.350 38.079.459.500
28/11/2022 15,80 15,91 +0,89% 15,72 16,00 15,92 15,90 15,91 7.832 24.156.384.200
25/11/2022 16,03 15,77 -1,68% 15,69 16,07 15,84 15,76 15,77 8.119 25.695.840.300
24/11/2022 15,89 16,04 +2,04% 15,75 16,21 16,05 16,04 16,06 529 22.506.506.900
23/11/2022 15,65 15,72 +0,38% 15,55 15,85 15,72 15,72 15,73 5.864 41.900.234.700
22/11/2022 15,70 15,66 -0,06% 15,50 15,88 15,66 15,65 15,66 5.377 49.378.162.800
21/11/2022 15,78 15,67 +0,32% 15,52 15,80 15,66 15,66 15,67 1.774 24.518.076.800
18/11/2022 15,56 15,62 +1,43% 15,42 15,84 15,65 15,61 15,62 4.240 62.841.356.200
17/11/2022 15,30 15,40 -0,26% 15,00 15,53 15,34 15,40 15,41 3.420 54.440.964.400
16/11/2022 15,94 15,44 -3,20% 15,37 15,99 15,56 15,44 15,45 1.786 66.187.851.900
14/11/2022 16,33 15,95 -0,87% 15,78 16,38 16,00 15,95 15,96 8.698 33.224.571.900
11/11/2022 15,76 16,09 +0,63% 15,66 16,20 15,98 16,08 16,09 2.018 47.999.867.300
10/11/2022 16,16 15,99 -2,97% 15,87 16,48 16,07 15,99 16,00 1.169 90.852.979.200
9/11/2022 16,61 16,48 -1,55% 16,42 16,88 16,57 16,47 16,48 1.671 45.797.083.000
8/11/2022 16,26 16,74 +2,32% 16,19 16,78 16,61 16,74 16,75 1.388 52.520.774.200
7/11/2022 16,33 16,36 -0,55% 16,31 16,62 16,40 16,36 16,37 4.808 52.710.733.000
4/11/2022 16,17 16,45 +2,68% 16,04 16,56 16,35 16,44 16,45 6.097 49.397.682.500
3/11/2022 15,51 16,02 +1,46% 15,46 16,04 15,81 16,01 16,02 8.488 42.039.631.900
1/11/2022 16,03 15,79 -1,31% 15,77 16,14 15,85 15,79 15,80 5.634 45.107.101.900
31/10/2022 15,77 16,00 +1,46% 15,70 16,02 15,90 15,96 16,00 9.808 42.551.706.400
28/10/2022 15,56 15,77 +1,35% 15,48 15,77 15,67 15,70 15,77 9.212 46.976.184.100
27/10/2022 15,25 15,56 +3,05% 15,21 15,76 15,54 15,55 15,57 5.328 80.248.501.800
26/10/2022 14,80 15,10 +1,27% 14,60 15,15 14,97 15,09 15,10 5.195 50.439.650.400
25/10/2022 15,18 14,91 -1,78% 14,83 15,20 14,95 14,91 14,94 2.422 39.167.565.200
24/10/2022 15,16 15,18 -0,85% 15,02 15,34 15,15 15,18 15,19 4.328 28.839.860.200
21/10/2022 14,99 15,31 +1,80% 14,95 15,35 15,17 15,31 15,32 6.968 56.048.308.100
20/10/2022 14,96 15,04 +1,01% 14,90 15,11 15,01 15,03 15,04 1.428 37.798.040.200
19/10/2022 14,93 14,89 -0,07% 14,78 15,04 14,87 14,89 14,90 924 46.151.793.900
18/10/2022 15,06 14,90 -0,13% 14,82 15,13 14,93 14,89 14,90 9.456 36.430.233.500
17/10/2022 14,92 14,92 +0,61% 14,77 15,06 14,93 14,92 14,93 4.585 17.236.738.900
14/10/2022 15,02 14,83 -1,20% 14,79 15,12 14,91 14,83 14,84 664 25.320.805.900
13/10/2022 14,82 15,01 +0,13% 14,70 15,16 14,99 15,01 15,02 3.855 38.782.301.900
11/10/2022 15,18 14,99 -1,38% 14,94 15,27 15,06 14,99 15,00 4.847 45.499.612.400
10/10/2022 15,46 15,20 -1,43% 15,06 15,47 15,22 15,20 15,21 3.289 44.863.308.600
7/10/2022 15,96 15,42 -3,81% 15,30 16,04 15,48 15,42 15,43 9.496 62.250.426.300
6/10/2022 16,25 16,03 -0,56% 15,98 16,26 16,10 16,03 16,04 4.831 45.174.659.100
5/10/2022 16,31 16,12 -0,74% 15,95 16,33 16,07 16,12 16,13 747 61.260.219.800
4/10/2022 16,50 16,24 -0,37% 16,09 16,50 16,23 16,22 16,24 9.482 35.004.381.900
3/10/2022 15,80 16,30 +4,89% 15,53 16,32 16,03 16,30 16,31 327 59.531.925.200
30/9/2022 15,60 15,54 -0,45% 15,45 15,69 15,55 15,54 15,55 180 43.825.300.200
29/9/2022 15,59 15,61 -0,70% 15,47 15,76 15,62 15,61 15,62 7.694 62.575.507.700
28/9/2022 15,42 15,72 +1,81% 15,38 15,80 15,64 15,72 15,73 7.975 47.476.931.600
27/9/2022 15,39 15,44 +1,11% 15,25 15,60 15,44 15,43 15,44 8.050 53.288.612.000
26/9/2022 15,36 15,27 -0,65% 15,17 15,49 15,29 15,26 15,29 5.039 38.953.412.000
23/9/2022 15,40 15,37 -1,91% 15,17 15,48 15,33 15,36 15,37 4.816 59.890.300.600
22/9/2022 15,71 15,67 +0,77% 15,40 15,72 15,54 15,66 15,67 1.141 50.563.960.800
21/9/2022 15,77 15,55 -1,33% 15,47 15,87 15,57 15,55 15,59 5.121 38.923.383.700
20/9/2022 15,48 15,76 +1,87% 15,32 15,76 15,57 15,73 15,76 2.979 68.091.783.600
19/9/2022 15,30 15,47 +1,31% 15,18 15,53 15,42 15,47 15,48 1.081 21.980.002.300
16/9/2022 15,24 15,27 -0,20% 15,14 15,40 15,26 15,27 15,28 7.655 72.930.574.300
15/9/2022 15,38 15,30 -0,52% 15,24 15,44 15,31 15,29 15,30 2.263 20.360.288.900
14/9/2022 15,59 15,38 -1,35% 15,27 15,59 15,39 15,37 15,38 5.101 27.223.773.600
13/9/2022 15,60 15,59 -0,76% 15,49 15,88 15,66 15,59 15,60 3.878 43.004.406.400
12/9/2022 15,79 15,71 -0,06% 15,58 15,80 15,68 15,70 15,72 562 28.312.156.700
9/9/2022 15,50 15,72 +1,42% 15,48 15,76 15,66 15,71 15,72 9.425 21.031.043.300
8/9/2022 15,60 15,50 -0,39% 15,35 15,74 15,51 15,49 15,50 2.664 34.616.247.100
6/9/2022 15,44 15,56 +0,06% 15,39 15,66 15,53 15,55 15,56 9.044 31.326.202.300
5/9/2022 15,60 15,55 +0,45% 15,44 15,61 15,53 15,54 15,56 3.433 15.215.080.400
2/9/2022 15,47 15,48 +0,32% 15,35 15,74 15,52 15,47 15,48 406 34.772.305.000
1/9/2022 15,36 15,43 +1,05% 15,09 15,70 15,31 15,42 15,43 7.420 51.368.624.300
31/8/2022 15,42 15,27 -0,78% 15,27 15,62 15,35 15,27 15,29 5.581 34.909.399.100
30/8/2022 15,70 15,39 -1,41% 15,26 15,73 15,43 15,39 15,40 9.765 23.733.569.800
29/8/2022 15,65 15,61 -0,38% 15,51 15,69 15,61 15,61 15,63 9.877 14.856.359.800
26/8/2022 15,89 15,67 -0,95% 15,61 15,90 15,70 15,66 15,67 1.434 20.301.244.300
25/8/2022 15,95 15,82 +0,13% 15,75 16,08 15,84 15,82 15,83 5.308 16.608.313.800
24/8/2022 15,44 15,80 +2,33% 15,43 15,89 15,77 15,79 15,81 9.784 28.475.412.100
23/8/2022 15,35 15,44 +0,13% 15,29 15,52 15,43 15,43 15,44 3.330 22.084.470.600
22/8/2022 15,71 15,42 -1,53% 15,34 15,77 15,45 15,42 15,43 7.353 28.062.369.800
19/8/2022 15,89 15,66 -2,13% 15,54 16,22 15,79 15,62 15,66 273 61.576.523.000
18/8/2022 15,66 16,00 +2,89% 15,59 16,02 15,87 15,97 16,00 5.447 55.098.004.500
17/8/2022 15,46 15,55 +0,32% 15,35 15,63 15,51 15,55 15,57 1.985 42.924.563.900
16/8/2022 15,44 15,50 +0,52% 15,33 15,61 15,47 15,50 15,51 2.529 25.455.779.400
15/8/2022 15,13 15,42 +1,38% 15,06 15,50 15,34 15,42 15,43 4.261 32.640.794.300
12/8/2022 15,26 15,21 +0,53% 15,08 15,36 15,19 15,19 15,21 6.482 27.274.973.200
11/8/2022 15,31 15,13 -0,20% 15,06 15,31 15,14 15,13 15,14 7.553 17.602.603.800
10/8/2022 14,95 15,16 +2,85% 14,75 15,19 15,04 15,15 15,16 2.129 28.652.937.400
9/8/2022 14,84 14,74 -0,41% 14,62 14,87 14,72 14,74 14,75 5.507 20.175.927.400
8/8/2022 14,68 14,80 +1,37% 14,51 14,82 14,71 14,79 14,81 2.514 24.823.467.500
5/8/2022 14,73 14,60 -0,54% 14,57 14,94 14,69 14,60 14,62 8.549 30.587.358.000
4/8/2022 14,75 14,68 +0,34% 14,40 14,80 14,56 14,67 14,68 4.407 33.454.671.400
3/8/2022 14,73 14,63 -0,54% 14,40 14,82 14,55 14,62 14,63 1.128 28.488.673.300
2/8/2022 14,56 14,71 +0,55% 14,51 14,79 14,67 14,70 14,71 5.500 18.371.055.100
1/8/2022 14,86 14,63 -2,01% 14,43 14,89 14,61 14,60 14,63 7.681 50.531.194.900
29/7/2022 15,13 14,93 -1,13% 14,83 15,23 15,07 14,93 14,94 5.731 61.098.375.600
28/7/2022 15,44 15,10 +0,80% 14,73 15,80 14,98 15,10 15,11 2.750 105.091.986.200
27/7/2022 14,85 14,98 +1,08% 14,65 15,10 14,85 14,98 14,99 5.103 55.473.564.300
26/7/2022 14,69 14,82 +0,95% 14,55 14,88 14,76 14,82 14,83 5.756 40.642.491.900
25/7/2022 14,53 14,68 +1,17% 14,45 14,78 14,68 14,68 14,69 723 21.065.087.300
22/7/2022 14,54 14,51 -0,34% 14,36 14,62 14,48 14,50 14,51 2.161 32.172.637.100
21/7/2022 14,24 14,56 +1,82% 14,18 14,59 14,47 14,56 14,57 7.576 36.777.696.300
20/7/2022 14,41 14,30 -1,24% 14,11 14,56 14,28 14,29 14,30 7.523 69.578.925.700
19/7/2022 14,49 14,48 -0,07% 14,42 14,76 14,56 14,47 14,48 4.903 31.119.689.600
18/7/2022 14,60 14,49 -0,69% 14,41 14,72 14,54 14,48 14,50 1.943 24.122.504.000
15/7/2022 14,81 14,59 -1,68% 14,57 14,88 14,65 14,58 14,59 9.550 37.139.109.800
14/7/2022 14,38 14,84 +1,85% 14,37 14,96 14,71 14,82 14,84 8.672 62.281.021.200
13/7/2022 13,80 14,57 +5,66% 13,80 14,67 14,48 14,57 14,58 5.046 76.855.242.600
12/7/2022 14,11 13,79 -2,20% 13,53 14,11 13,74 13,79 13,80 3.312 69.256.196.800
11/7/2022 14,21 14,10 -1,47% 14,03 14,34 14,14 14,09 14,10 2.600 16.240.295.100
8/7/2022 14,24 14,31 +0,56% 14,12 14,36 14,27 14,30 14,31 513 19.943.573.100
7/7/2022 14,35 14,23 0,00% 14,00 14,38 14,20 14,23 14,24 3.860 27.020.363.000
6/7/2022 14,06 14,23 +0,99% 14,02 14,39 14,24 14,23 14,24 9.566 31.230.399.500
5/7/2022 13,62 14,09 +3,00% 13,52 14,14 13,97 14,08 14,09 4.612 36.420.067.700
4/7/2022 13,72 13,68 -0,58% 13,61 13,81 13,69 13,68 13,69 2.352 9.800.989.500
1/7/2022 13,35 13,76 +2,69% 13,30 13,80 13,67 13,76 13,77 852 24.216.905.500
30/6/2022 13,37 13,40 -1,54% 13,35 13,54 13,42 13,39 13,40 6.039 30.695.001.400
29/6/2022 13,50 13,61 +0,67% 13,35 13,70 13,54 13,60 13,61 8.714 37.186.872.200
28/6/2022 13,71 13,52 -1,46% 13,38 13,81 13,54 13,47 13,52 7.563 32.633.461.800
27/6/2022 13,73 13,72 +0,37% 13,64 13,85 13,72 13,72 13,73 8.737 22.119.411.900
24/6/2022 13,40 13,67 +2,55% 13,33 13,77 13,65 13,67 13,68 1.843 34.581.668.900
23/6/2022 13,35 13,33 +0,23% 13,25 13,38 13,31 13,31 13,33 1.386 23.258.186.400
22/6/2022 13,18 13,30 +0,99% 13,06 13,39 13,27 13,29 13,30 2.311 22.514.846.000
21/6/2022 13,08 13,17 +0,92% 12,94 13,31 13,12 13,16 13,17 4.091 26.201.118.000
20/6/2022 12,99 13,05 +0,15% 12,88 13,25 13,11 13,04 13,05 6.920 17.525.038.900
17/6/2022 12,88 13,03 -0,23% 12,81 13,13 12,99 13,03 13,04 3.002 50.616.277.800
15/6/2022 13,35 13,06 -0,68% 13,01 13,35 13,12 13,06 13,07 1.266 37.289.864.400
14/6/2022 13,33 13,15 -1,35% 12,99 13,37 13,09 13,10 13,15 944 22.931.396.200
13/6/2022 13,44 13,33 -1,91% 13,19 13,56 13,31 13,32 13,34 5.512 31.423.498.200
10/6/2022 13,55 13,59 -0,15% 13,27 13,67 13,51 13,58 13,59 9.457 39.431.272.200
9/6/2022 13,73 13,61 -1,09% 13,57 13,83 13,68 13,61 13,63 874 25.207.034.300
8/6/2022 13,63 13,76 +0,22% 13,54 13,93 13,81 13,75 13,76 7.764 18.165.692.300
7/6/2022 13,92 13,73 -2,28% 13,61 13,97 13,74 13,73 13,74 7.358 32.843.119.700
6/6/2022 14,12 14,05 -0,21% 13,96 14,20 14,03 14,04 14,05 1.221 18.370.329.000
3/6/2022 14,10 14,08 -0,28% 14,04 14,32 14,18 14,08 14,09 6.386 29.447.577.600
2/6/2022 14,29 14,12 0,00% 13,88 14,30 14,08 14,12 14,13 9.838 20.973.548.200
1/6/2022 14,14 14,12 -0,49% 14,05 14,24 14,15 14,12 14,13 4.842 21.538.906.400
31/5/2022 14,17 14,19 +0,71% 14,06 14,27 14,17 14,15 14,19 2.247 39.782.985.500
30/5/2022 14,30 14,09 -0,84% 14,01 14,38 14,14 14,08 14,09 2.323 11.212.101.600
27/5/2022 14,18 14,21 0,00% 14,04 14,37 14,23 14,21 14,22 3.347 20.296.725.200
26/5/2022 14,04 14,21 +1,21% 13,98 14,28 14,15 14,21 14,22 6.655 24.489.575.400
25/5/2022 14,12 14,04 -0,64% 13,91 14,13 14,02 14,04 14,05 1.048 22.113.105.800
24/5/2022 14,00 14,13 +0,36% 13,85 14,19 14,03 14,12 14,13 9.431 30.671.253.900
23/5/2022 14,14 14,08 +0,43% 13,85 14,14 14,01 14,07 14,08 5.611 30.128.809.600
20/5/2022 14,25 14,02 -0,85% 13,83 14,29 13,97 14,01 14,02 8.195 34.322.497.100
19/5/2022 14,25 14,14 -0,56% 13,96 14,31 14,11 14,11 14,14 2.165 27.595.617.300
18/5/2022 14,72 14,22 -3,46% 14,18 14,82 14,42 14,22 14,23 558 42.579.628.000
17/5/2022 14,84 14,73 +0,27% 14,67 14,89 14,76 14,73 14,74 3.021 20.191.153.000
16/5/2022 14,53 14,69 +1,03% 14,41 14,85 14,71 14,69 14,70 1.584 24.855.705.100
13/5/2022 14,55 14,54 +0,41% 14,45 14,67 14,55 14,54 14,58 9.016 19.486.506.200
12/5/2022 13,86 14,48 +3,80% 13,79 14,50 14,32 14,47 14,48 138 38.786.970.700
11/5/2022 13,72 13,95 +1,60% 13,64 14,16 13,94 13,95 13,97 2.418 41.786.923.000
10/5/2022 13,81 13,73 +0,29% 13,72 14,03 13,80 13,73 13,75 9.115 22.518.214.200
9/5/2022 13,40 13,69 +1,18% 13,37 13,85 13,68 13,68 13,71 1.839 35.704.311.900
6/5/2022 13,73 13,53 -1,46% 13,53 13,83 13,64 13,53 13,55 9.374 29.996.317.300
5/5/2022 14,33 13,73 -4,25% 13,62 14,33 13,88 13,73 13,75 4.188 57.118.718.300
4/5/2022 14,12 14,34 +0,70% 14,01 14,42 14,19 14,34 14,35 4.458 33.584.158.400
3/5/2022 14,45 14,24 -1,59% 14,16 14,70 14,33 14,23 14,28 7.869 30.817.999.500
2/5/2022 14,58 14,47 -0,34% 14,32 14,71 14,44 14,47 14,48 5.121 32.879.629.300
29/4/2022 14,85 14,52 -1,29% 14,52 15,00 14,72 14,52 14,60 3.420 38.493.185.800
28/4/2022 14,71 14,71 +0,20% 14,62 14,87 14,74 14,71 14,72 3.950 36.628.972.300
27/4/2022 14,89 14,68 -0,47% 14,64 14,91 14,75 14,68 14,71 559 28.429.111.900
26/4/2022 15,04 14,75 -2,45% 14,74 15,15 14,87 14,75 14,79 8.080 35.093.452.100
25/4/2022 14,76 15,12 +2,51% 14,63 15,19 15,04 15,11 15,12 5.174 51.625.489.100
22/4/2022 14,55 14,75 +0,14% 14,55 14,98 14,76 14,75 14,76 4.890 50.332.678.700
20/4/2022 14,70 14,73 +0,55% 14,56 15,02 14,81 14,72 14,73 1.527 23.968.451.900
19/4/2022 14,56 14,65 -0,41% 14,41 14,76 14,63 14,65 14,66 2.021 37.977.056.400
18/4/2022 14,62 14,71 +0,07% 14,60 14,80 14,68 14,71 14,72 665 21.449.167.000
14/4/2022 14,84 14,70 -0,88% 14,46 14,91 14,60 14,65 14,70 6.813 42.093.163.300
13/4/2022 15,01 14,83 -1,46% 14,55 15,12 14,77 14,83 14,84 9.654 49.899.849.600
12/4/2022 15,41 15,05 -0,99% 14,98 15,54 15,16 15,05 15,06 7.354 37.371.502.700
11/4/2022 14,82 15,20 +1,81% 14,74 15,44 15,24 15,20 15,26 2.548 41.456.130.000
8/4/2022 14,94 14,93 -0,86% 14,74 15,13 14,91 14,92 14,93 1.454 33.124.501.800
7/4/2022 14,93 15,06 +0,74% 14,82 15,14 15,04 15,06 15,07 6.317 32.001.259.300
6/4/2022 15,03 14,95 -0,80% 14,81 15,09 14,94 14,95 14,96 340 23.072.004.800
5/4/2022 15,15 15,07 -0,79% 15,06 15,28 15,15 15,07 15,09 1.200 17.591.348.500
4/4/2022 15,39 15,19 -1,30% 15,08 15,45 15,19 15,19 15,20 3.478 33.097.286.400
1/4/2022 15,59 15,39 -0,06% 15,13 15,67 15,34 15,39 15,40 8.573 48.209.531.200
31/3/2022 15,23 15,40 +1,52% 15,13 15,58 15,39 15,40 15,45 5.740 36.611.053.800
30/3/2022 15,26 15,17 -0,52% 15,02 15,30 15,13 15,16 15,17 886 26.786.260.800
29/3/2022 14,95 15,25 +3,46% 14,87 15,40 15,16 15,25 15,26 761 57.762.041.700
28/3/2022 14,43 14,74 +2,93% 14,38 14,75 14,59 14,73 14,74 2.925 28.513.769.000
25/3/2022 14,28 14,32 +0,85% 13,95 14,35 14,13 14,32 14,33 8.300 47.484.319.400
24/3/2022 14,20 14,20 +0,07% 14,06 14,36 14,18 14,19 14,20 4.729 37.098.328.300
23/3/2022 14,31 14,19 -1,32% 14,07 14,38 14,18 14,18 14,19 1.037 28.433.100.700
22/3/2022 14,32 14,38 +1,41% 14,21 14,50 14,37 14,37 14,38 4.679 29.898.355.000
21/3/2022 14,06 14,18 -0,49% 14,06 14,36 14,22 14,17 14,18 2.804 21.759.772.100
18/3/2022 13,85 14,25 +2,30% 13,80 14,25 14,18 14,21 14,25 4.169 63.417.009.600
17/3/2022 13,81 13,93 +1,09% 13,69 14,02 13,89 13,93 13,94 8.561 39.438.331.800
16/3/2022 13,50 13,78 +2,30% 13,41 13,85 13,70 13,75 13,78 8.911 34.244.934.000
15/3/2022 13,35 13,47 +1,13% 13,35 13,67 13,52 13,47 13,49 8.230 35.711.914.600
14/3/2022 13,22 13,32 +1,06% 13,16 13,46 13,30 13,32 13,33 2.121 32.761.682.800
11/3/2022 13,50 13,18 -1,49% 13,06 13,56 13,30 13,18 13,19 114 30.769.515.100
10/3/2022 13,77 13,38 -3,95% 13,24 13,79 13,40 13,38 13,39 4.552 50.831.340.100
9/3/2022 13,60 13,93 +3,65% 13,58 14,00 13,85 13,92 13,94 7.088 36.790.479.700
8/3/2022 13,40 13,44 +0,07% 13,28 13,73 13,48 13,42 13,44 5.560 47.924.130.300
7/3/2022 13,79 13,43 -3,59% 13,22 13,79 13,51 13,42 13,43 2.816 66.940.432.800
4/3/2022 14,21 13,93 -1,76% 13,82 14,24 13,94 13,92 13,93 9.544 36.643.319.400
3/3/2022 14,51 14,18 -2,34% 14,05 14,51 14,21 14,18 14,20 9.744 59.825.533.700
2/3/2022 14,69 14,52 -4,47% 14,42 14,98 14,65 14,52 14,53 8.616 48.636.197.000
25/2/2022 14,68 15,20 +2,43% 14,68 15,33 15,12 15,15 15,20 8.685 64.954.427.900
24/2/2022 14,24 14,84 +0,20% 13,80 14,84 14,41 14,77 14,84 1.197 85.891.911.000
23/2/2022 14,62 14,81 +0,68% 14,59 15,26 14,97 14,80 14,81 7.754 45.097.062.200
22/2/2022 14,44 14,71 +1,80% 14,44 14,82 14,70 14,70 14,71 6.238 36.083.021.400
21/2/2022 14,83 14,45 -2,17% 14,45 14,85 14,63 14,45 14,52 1.915 18.184.918.000
18/2/2022 14,97 14,77 -0,54% 14,74 14,99 14,81 0,00 0,00 6.184 17.389.962.100
17/2/2022 15,09 14,85 -1,53% 14,71 15,11 14,85 14,84 14,85 6.088 29.537.728.900
16/2/2022 15,45 15,08 -1,95% 14,96 15,48 15,10 15,07 15,08 7.921 37.855.092.800
15/2/2022 15,11 15,38 +2,12% 15,11 15,70 15,49 15,37 15,38 3.573 77.743.442.200
14/2/2022 14,98 15,06 +1,35% 14,83 15,09 14,99 15,05 15,06 7.772 50.037.783.300
11/2/2022 14,82 14,86 +0,75% 14,75 15,10 14,94 14,86 14,87 1.615 46.115.360.400
10/2/2022 14,57 14,75 +1,44% 14,41 14,82 14,66 14,75 14,76 2.161 45.944.684.000
9/2/2022 14,15 14,54 +2,68% 14,15 14,62 14,44 14,53 14,54 2.555 66.222.748.500
8/2/2022 14,26 14,16 -0,91% 14,11 14,33 14,19 14,15 14,17 5.259 29.463.884.100
7/2/2022 14,43 14,29 -0,83% 14,27 14,51 14,34 14,29 14,30 1.129 30.391.886.200
4/2/2022 14,42 14,41 -0,35% 14,17 14,54 14,40 14,41 14,42 6.483 26.291.366.300
3/2/2022 14,54 14,46 -0,41% 14,42 14,62 14,48 14,45 14,46 2.043 19.132.418.800
2/2/2022 14,85 14,52 -2,22% 14,45 14,94 14,60 14,51 14,52 9.954 26.252.145.300
1/2/2022 14,94 14,85 -0,80% 14,79 15,13 14,89 14,85 14,86 7.062 21.025.384.900
31/1/2022 14,90 14,97 +0,27% 14,77 15,12 14,98 14,97 15,02 5.083 31.952.583.100
28/1/2022 15,24 14,93 -3,05% 14,86 15,32 14,98 14,92 14,94 8.064 34.843.066.100
27/1/2022 15,06 15,40 +2,67% 14,93 15,49 15,29 15,37 15,40 7.691 37.929.336.500
26/1/2022 15,19 15,00 -0,46% 14,88 15,30 15,11 14,99 15,00 8.538 36.655.982.000
25/1/2022 14,64 15,07 +2,52% 14,61 15,09 14,91 15,07 15,08 812 33.238.933.300
24/1/2022 14,79 14,70 +0,07% 14,61 15,05 14,75 14,70 14,72 125 44.243.395.200
21/1/2022 14,45 14,69 +1,38% 14,41 14,92 14,70 14,68 14,69 2.201 42.076.480.800
20/1/2022 14,62 14,49 -0,34% 14,43 14,63 14,53 14,49 14,50 1.862 44.497.028.600
19/1/2022 14,65 14,54 -0,27% 14,39 14,68 14,49 14,54 14,55 4.869 45.847.297.600
18/1/2022 14,74 14,58 -1,49% 14,39 14,74 14,51 14,57 14,58 8.556 36.161.394.500
17/1/2022 15,04 14,80 -1,99% 14,79 15,17 14,90 14,80 14,82 4.860 31.552.815.000
14/1/2022 14,98 15,10 +0,73% 14,90 15,21 15,07 15,09 15,10 9.373 21.922.858.200
13/1/2022 14,87 14,99 +0,74% 14,76 15,05 14,93 14,99 15,00 837 30.998.285.800
12/1/2022 14,64 14,88 +1,36% 14,56 15,03 14,89 14,88 14,90 9.331 47.519.968.400
11/1/2022 14,61 14,68 +0,20% 14,45 14,73 14,61 14,67 14,68 1.268 29.945.230.300
10/1/2022 14,44 14,65 +0,83% 14,35 14,73 14,56 14,65 14,66 8.695 23.853.280.200
7/1/2022 14,80 14,53 -1,62% 14,45 14,80 14,59 14,53 14,56 9.574 28.720.762.700
6/1/2022 15,04 14,77 -1,60% 14,66 15,06 14,83 14,75 14,77 2.896 30.263.108.500
5/1/2022 15,25 15,01 -1,96% 14,96 15,29 15,05 15,00 15,01 3.236 37.124.743.000
4/1/2022 15,32 15,31 -0,13% 15,04 15,40 15,28 15,30 15,31 5.305 24.997.841.500
3/1/2022 15,42 15,33 -1,41% 15,15 15,54 15,29 15,32 15,33 3.784 36.454.098.800
23/12/2021 15,40 15,55 +1,04% 15,34 15,67 15,56 15,54 15,55 9.200 16.553.647.900
22/12/2021 15,41 15,39 -0,06% 15,25 15,51 15,36 15,39 15,43 9.487 17.939.773.300
21/12/2021 15,45 15,40 -0,13% 15,32 15,55 15,45 15,40 15,41 1.322 28.809.845.200
20/12/2021 15,50 15,42 -4,04% 15,24 15,55 15,40 15,40 15,42 7.414 27.084.922.000
17/12/2021 16,01 16,07 -0,19% 16,01 16,25 16,11 16,07 16,10 9.004 52.824.715.500
16/12/2021 16,19 16,10 +0,12% 16,02 16,29 16,14 16,09 16,10 8.298 34.510.616.400
15/12/2021 16,26 16,08 -0,56% 15,94 16,26 16,06 16,06 16,08 6.653 34.929.934.500
14/12/2021 16,02 16,17 +1,00% 16,02 16,45 16,26 16,17 16,18 364 59.579.404.700
13/12/2021 16,05 16,01 +0,38% 15,90 16,18 16,05 16,01 16,04 9.425 47.201.804.000
10/12/2021 16,25 15,95 +0,89% 15,87 16,28 16,00 15,94 15,95 3.022 25.066.002.200
9/12/2021 16,10 15,81 -1,68% 15,69 16,11 15,79 15,79 15,81 6.758 31.164.509.000
8/12/2021 16,12 16,08 -0,12% 15,92 16,34 16,08 16,08 16,09 3.772 37.637.583.600
7/12/2021 16,19 16,10 +0,12% 16,05 16,34 16,14 16,10 16,11 9.328 44.540.647.900
6/12/2021 16,04 16,08 +0,50% 15,95 16,34 16,16 16,08 16,09 6.769 27.223.133.700
3/12/2021 16,01 16,00 -0,06% 15,83 16,21 16,03 15,99 16,00 8.850 41.779.129.900
2/12/2021 15,99 16,01 +0,95% 15,73 16,18 15,94 15,95 16,01 547 53.130.594.200
1/12/2021 16,09 15,86 -1,25% 15,64 16,20 15,85 15,86 15,88 3.980 55.675.301.900
30/11/2021 16,34 16,06 -1,71% 15,97 16,35 16,10 16,06 16,07 3.343 87.615.711.500
29/11/2021 16,77 16,34 -2,10% 16,25 16,88 16,43 16,34 16,35 6.616 42.541.399.900
26/11/2021 16,90 16,69 -3,13% 16,58 17,07 16,73 16,68 16,69 8.681 35.251.169.100
25/11/2021 17,09 17,23 +0,76% 17,00 17,32 17,21 17,22 17,26 5.464 20.922.309.500
24/11/2021 17,06 17,10 -0,58% 16,98 17,30 17,12 17,10 17,13 5.627 31.661.246.800
23/11/2021 17,32 17,20 -0,69% 17,09 17,45 17,21 17,19 17,20 3.442 50.588.370.900
22/11/2021 17,45 17,32 -0,40% 17,26 17,60 17,38 17,32 17,33 60 46.871.542.400
19/11/2021 17,55 17,39 -1,19% 17,36 17,72 17,48 17,38 17,40 2.217 38.476.131.100
18/11/2021 17,47 17,60 +0,34% 17,43 17,74 17,56 17,59 17,60 9.698 30.207.925.400
17/11/2021 17,65 17,54 +0,17% 17,33 17,66 17,48 17,53 17,54 4.743 32.353.849.200
16/11/2021 17,62 17,51 0,00% 17,44 17,69 17,55 17,51 17,52 6.320 37.692.677.800
12/11/2021 17,60 17,51 -0,57% 17,35 17,92 17,54 17,51 17,52 5.824 68.782.541.500
11/11/2021 17,93 17,61 -0,79% 17,60 17,94 17,75 17,61 17,65 861 43.670.437.000
10/11/2021 17,83 17,75 -0,78% 17,69 18,07 17,85 17,74 17,75 3.033 37.217.350.900
9/11/2021 17,70 17,89 +0,85% 17,70 18,09 17,90 17,88 17,89 3.899 42.641.154.700
8/11/2021 17,82 17,74 -0,89% 17,67 18,03 17,82 17,74 17,75 1.948 29.756.201.100
5/11/2021 17,98 17,90 +0,11% 17,83 18,12 17,93 17,90 17,91 3.709 34.459.765.200
4/11/2021 17,82 17,88 +0,28% 17,65 17,98 17,80 17,87 17,88 4.904 35.599.450.000
3/11/2021 17,20 17,83 +2,71% 17,20 18,10 17,79 17,82 17,83 8.360 75.146.078.200
1/11/2021 17,13 17,36 +2,18% 16,97 17,54 17,31 17,35 17,36 2.182 68.069.668.100
29/10/2021 16,73 16,99 +1,74% 16,70 17,22 17,03 16,98 16,99 2.539 75.959.787.800
28/10/2021 16,41 16,70 +9,72% 16,17 16,87 16,53 16,69 16,70 9.925 151.147.211.100
27/10/2021 15,31 15,22 +0,40% 15,22 15,71 15,43 15,22 15,23 5.797 40.222.124.500
26/10/2021 15,15 15,16 -0,72% 15,05 15,32 15,19 15,16 15,18 1.286 31.381.491.900
25/10/2021 15,01 15,27 +1,80% 15,00 15,44 15,28 15,27 15,28 6.242 30.469.642.300
22/10/2021 14,83 15,00 -0,92% 14,54 15,23 14,87 15,00 15,01 1.247 44.036.477.500
21/10/2021 15,00 15,14 -1,37% 14,85 15,28 15,06 15,13 15,14 7.019 35.411.744.800
20/10/2021 15,30 15,35 +1,39% 15,21 15,58 15,40 15,35 15,37 6.529 29.700.411.700
19/10/2021 15,25 15,14 -3,07% 15,07 15,55 15,22 15,14 15,15 6.004 32.545.608.900
18/10/2021 15,40 15,62 +0,58% 15,30 15,72 15,56 15,62 15,63 9.469 26.280.729.700
15/10/2021 15,51 15,53 +0,26% 15,36 15,63 15,52 15,52 15,53 6.795 30.314.118.000
14/10/2021 15,54 15,49 -0,13% 15,38 15,60 15,48 15,47 15,49 629 17.834.089.200
13/10/2021 15,20 15,51 +1,77% 15,20 15,68 15,54 15,50 15,51 9.024 34.618.783.700
11/10/2021 15,31 15,24 -0,78% 15,15 15,57 15,27 15,23 15,24 4.765 31.382.716.400
8/10/2021 15,17 15,36 +1,86% 15,15 15,58 15,40 15,36 15,37 1.819 36.931.579.100
7/10/2021 15,13 15,08 -0,13% 15,01 15,20 15,11 15,08 15,10 5.828 29.802.065.400
6/10/2021 15,05 15,10 -0,53% 15,02 15,39 15,14 15,10 15,11 2.520 55.765.478.900
5/10/2021 15,07 15,18 +0,93% 14,88 15,33 15,12 15,18 15,20 7.700 34.594.479.200
4/10/2021 15,08 15,04 -1,51% 14,81 15,23 15,03 15,04 15,07 8.372 43.857.025.800
1/10/2021 15,41 15,27 -0,20% 15,05 15,46 15,21 15,26 15,27 8.455 36.715.802.600
30/9/2021 15,55 15,30 -1,23% 15,29 15,57 15,43 15,30 15,33 5.343 60.608.006.400
29/9/2021 15,54 15,49 +0,32% 15,42 15,78 15,56 15,48 15,49 733 57.898.313.200
28/9/2021 15,76 15,44 -2,46% 15,36 15,87 15,51 15,44 15,45 1.161 27.413.661.200
27/9/2021 15,65 15,83 -0,06% 15,65 16,00 15,80 15,82 15,84 5.913 22.539.011.600
24/9/2021 15,62 15,84 -0,25% 15,61 15,91 15,78 15,83 15,84 6.561 25.606.471.500
23/9/2021 15,80 15,88 +1,02% 15,67 15,98 15,83 15,86 15,88 8.991 34.119.176.900
22/9/2021 15,77 15,72 +0,38% 15,63 15,90 15,76 15,71 15,72 8.324 21.660.654.300
21/9/2021 15,68 15,66 +0,32% 15,58 16,00 15,80 15,65 15,66 5.391 20.304.997.600
20/9/2021 15,53 15,61 -0,83% 15,46 15,86 15,57 15,60 15,61 6.927 35.015.879.700
17/9/2021 16,18 15,74 -2,42% 15,35 16,18 15,66 15,74 15,75 5.127 84.380.411.500
16/9/2021 16,00 16,13 +0,69% 15,78 16,45 16,12 16,13 16,17 7.042 43.076.027.900
15/9/2021 16,46 16,02 -2,55% 16,00 16,49 16,11 16,02 16,03 3.218 33.107.073.300
14/9/2021 16,41 16,44 +0,55% 16,37 16,67 16,50 16,43 16,44 7.454 20.569.526.100
13/9/2021 16,53 16,35 +1,55% 16,28 16,60 16,43 16,35 16,36 1.312 24.405.228.800
10/9/2021 16,43 16,10 -1,29% 16,10 16,63 16,37 16,09 16,10 3.779 38.203.708.300
9/9/2021 16,20 16,31 +0,62% 16,01 16,50 16,24 16,30 16,31 3.838 42.810.395.800
8/9/2021 16,99 16,21 -5,70% 16,21 17,01 16,45 16,21 16,25 9.917 64.680.744.100
6/9/2021 16,56 17,19 +3,80% 16,32 17,19 16,91 17,17 17,19 9.718 16.974.102.800
3/9/2021 16,64 16,56 +0,24% 16,44 16,76 16,56 16,55 16,56 6.749 67.547.478.600
2/9/2021 17,12 16,52 -4,29% 16,39 17,12 16,62 16,51 16,54 5.311 60.653.139.000
1/9/2021 17,16 17,26 +0,94% 17,04 17,38 17,22 17,23 17,26 9.361 30.297.043.400
31/8/2021 17,15 17,10 -0,47% 16,81 17,17 17,01 17,02 17,10 6.853 47.777.915.700
30/8/2021 16,96 17,18 +0,82% 16,81 17,23 17,07 17,15 17,18 7.102 28.659.257.700
27/8/2021 17,18 17,04 -0,41% 16,91 17,18 17,03 17,00 17,04 6.080 28.917.943.500
26/8/2021 17,40 17,11 -2,67% 17,06 17,46 17,20 17,11 17,12 4.528 38.157.578.600
25/8/2021 17,50 17,58 -0,06% 17,34 17,62 17,50 17,57 17,58 8.815 24.257.414.200
24/8/2021 17,48 17,59 +1,32% 17,35 17,67 17,53 17,59 17,60 5.221 31.685.707.700
23/8/2021 17,51 17,36 -1,03% 17,22 17,58 17,35 17,36 17,38 6.807 29.966.063.700
20/8/2021 16,91 17,54 +2,04% 16,91 17,60 17,40 17,51 17,54 5.580 60.682.739.500
19/8/2021 16,46 17,19 +4,37% 16,41 17,27 16,91 17,15 17,19 5.524 67.370.969.300
18/8/2021 16,30 16,47 +0,92% 16,22 16,82 16,49 16,46 16,47 8.079 38.469.710.400
17/8/2021 16,39 16,32 -0,49% 16,11 16,49 16,29 16,32 16,33 7.316 43.809.651.400
16/8/2021 16,53 16,40 -1,50% 16,33 16,70 16,42 16,40 16,41 2.069 30.168.565.200
13/8/2021 16,59 16,65 +0,42% 16,30 16,66 16,51 16,63 16,65 9.721 26.786.704.400
12/8/2021 16,57 16,58 +0,06% 16,50 16,78 16,64 16,58 16,59 1.978 26.037.292.300
11/8/2021 16,71 16,57 -0,84% 16,46 16,82 16,63 16,57 16,61 8.189 28.436.238.900
10/8/2021 17,15 16,71 -2,62% 16,71 17,15 16,82 16,71 16,72 9.068 36.109.311.100
9/8/2021 17,11 17,16 +0,35% 17,00 17,36 17,22 17,15 17,17 6.760 27.504.442.300
6/8/2021 16,70 17,10 +2,89% 16,66 17,17 17,00 17,10 17,11 8.283 31.734.709.300
5/8/2021 16,80 16,62 -0,06% 16,59 16,92 16,70 16,62 16,65 640 30.402.606.400
4/8/2021 16,91 16,63 -2,58% 16,59 17,06 16,73 16,63 16,70 3.049 34.339.892.800
3/8/2021 16,84 17,07 +1,25% 16,58 17,24 16,96 17,07 17,12 1.403 44.112.672.500
2/8/2021 16,90 16,86 +1,32% 16,86 17,17 16,99 16,86 16,93 5.115 36.605.070.600
30/7/2021 17,00 16,64 -2,86% 16,64 17,34 16,86 16,64 16,65 1.619 40.279.612.400
29/7/2021 17,22 17,13 -1,15% 16,53 17,39 16,96 17,13 17,14 2.092 92.589.962.000
28/7/2021 17,04 17,33 +2,42% 16,85 17,33 17,10 17,33 17,34 26 47.426.852.400
27/7/2021 17,00 16,92 -0,99% 16,80 17,08 16,90 16,91 16,92 2.601 20.159.105.300
26/7/2021 16,75 17,09 +2,03% 16,72 17,13 17,02 17,05 17,09 8.898 20.379.118.300
23/7/2021 17,11 16,75 -1,64% 16,73 17,12 16,82 16,75 16,76 1.054 19.813.917.700
22/7/2021 17,14 17,03 -0,99% 16,89 17,20 17,02 17,03 17,04 6.807 28.960.505.800
21/7/2021 17,07 17,20 +1,00% 16,96 17,22 17,10 17,18 17,20 1.400 23.924.899.100
20/7/2021 17,03 17,03 +0,12% 16,87 17,16 17,04 17,03 17,04 6.348 27.006.468.400
19/7/2021 17,24 17,01 -2,41% 16,90 17,31 17,04 17,00 17,01 3.677 37.489.860.400
16/7/2021 17,73 17,43 -1,08% 17,43 17,78 17,50 17,43 17,45 3.381 40.635.740.500
15/7/2021 17,95 17,62 -1,62% 17,46 17,95 17,59 17,62 17,63 156 40.472.281.100
14/7/2021 18,10 17,91 +0,62% 17,76 18,17 17,95 17,89 17,91 5.776 51.630.182.900
13/7/2021 17,49 17,80 +0,79% 17,42 17,90 17,74 17,79 17,80 4.080 39.831.204.600
12/7/2021 17,51 17,66 +1,73% 17,29 17,72 17,58 17,65 17,66 4.428 27.560.476.400
8/7/2021 17,47 17,36 -2,31% 17,27 17,63 17,40 17,36 17,39 4.350 31.227.403.400
7/7/2021 17,69 17,77 +1,25% 17,56 17,90 17,70 17,76 17,77 9.480 44.544.776.200
6/7/2021 17,74 17,55 -2,17% 17,32 17,86 17,53 17,55 17,56 7.851 59.726.088.100
5/7/2021 17,42 17,94 +2,93% 17,36 18,00 17,78 17,93 17,94 3.545 33.461.908.000
2/7/2021 17,39 17,43 +1,34% 17,25 17,63 17,47 17,43 17,47 660 42.365.428.300
1/7/2021 16,86 17,20 +0,76% 16,82 17,32 17,19 17,20 17,22 1.573 67.270.885.400
30/6/2021 17,15 17,07 -1,27% 17,02 17,46 17,16 17,07 17,08 6.970 49.685.702.400
29/6/2021 17,35 17,29 -1,20% 16,90 17,50 17,16 17,29 17,30 4.642 80.563.503.600
28/6/2021 17,17 17,50 +3,24% 17,00 17,65 17,38 17,50 17,51 2.477 71.850.803.100
25/6/2021 17,83 16,95 -5,57% 16,95 18,00 17,20 16,94 16,95 3.102 113.913.918.400
24/6/2021 18,10 17,95 -0,22% 17,72 18,10 17,86 17,94 17,95 7.322 38.576.987.200
23/6/2021 18,13 17,99 -1,64% 17,90 18,42 18,09 17,98 17,99 21 39.363.018.600
22/6/2021 18,57 18,29 -2,35% 18,07 18,67 18,24 18,28 18,29 1.123 59.388.766.500
21/6/2021 18,70 18,73 -0,16% 18,56 18,88 18,74 18,72 18,73 461 24.379.528.000
18/6/2021 18,92 18,76 -1,32% 18,64 19,09 18,80 18,76 18,79 419 50.935.486.900
17/6/2021 19,11 19,01 -0,42% 18,82 19,52 19,08 18,97 19,01 5.078 42.898.265.000
16/6/2021 19,14 19,09 -0,21% 19,00 19,35 19,16 19,09 19,11 9.483 69.373.641.600
15/6/2021 19,45 19,13 -1,80% 19,13 19,45 19,22 19,13 19,16 4.232 23.968.175.900
14/6/2021 19,03 19,48 +2,85% 18,99 19,50 19,40 19,44 19,48 8.513 43.053.463.200
11/6/2021 19,24 18,94 -1,97% 18,84 19,39 19,05 18,94 18,95 2.100 58.982.652.300
10/6/2021 19,43 19,32 +0,05% 19,09 19,47 19,33 0,00 0,00 3.903 32.866.680.700
9/6/2021 19,59 19,31 -1,43% 19,28 19,76 19,51 19,30 19,31 998 48.912.307.800
8/6/2021 19,47 19,59 -0,05% 19,37 19,86 19,64 19,58 19,59 2.221 45.605.363.100
7/6/2021 19,32 19,60 +1,14% 19,19 19,82 19,52 19,60 19,61 6.843 54.473.572.000
4/6/2021 19,30 19,38 +0,05% 19,06 19,46 19,23 19,37 19,38 6.000 65.101.628.900
2/6/2021 18,77 19,37 +3,20% 18,62 19,66 19,30 19,37 19,38 8.992 116.636.152.700
1/6/2021 17,99 18,77 +4,57% 17,92 18,98 18,60 18,76 18,77 1.531 111.643.160.500
31/5/2021 17,74 17,95 +0,56% 17,71 17,95 17,86 17,94 17,95 7.621 18.050.565.700
28/5/2021 17,59 17,85 +0,90% 17,50 17,94 17,74 17,85 17,87 3.908 30.748.410.300
27/5/2021 17,38 17,69 +1,26% 17,20 17,69 17,52 17,68 17,69 6.389 73.390.959.200
26/5/2021 17,75 17,47 -0,80% 17,32 17,80 17,53 17,46 17,47 5.338 28.211.851.700
25/5/2021 17,76 17,61 -0,11% 17,53 17,80 17,63 17,60 17,61 4.631 24.618.341.200
24/5/2021 17,61 17,63 +0,11% 17,44 17,74 17,63 17,63 17,65 4.598 24.422.286.500
21/5/2021 17,55 17,61 +0,40% 17,23 17,63 17,48 17,53 17,61 441 47.834.537.900
20/5/2021 17,55 17,54 -0,11% 17,37 17,64 17,53 17,54 17,55 6.523 37.431.676.400
19/5/2021 17,37 17,56 +0,80% 17,33 17,60 17,50 17,55 17,56 6.254 30.706.035.400
18/5/2021 17,35 17,42 +0,11% 17,26 17,59 17,44 17,42 17,43 6.891 27.476.131.000
17/5/2021 17,23 17,40 +1,28% 17,10 17,53 17,34 17,39 17,41 4.230 29.219.863.900
14/5/2021 17,10 17,18 +1,78% 17,06 17,33 17,20 17,18 17,20 6.731 35.956.613.300
13/5/2021 17,00 16,88 +0,06% 16,76 17,14 16,94 16,88 16,89 523 32.733.814.300
12/5/2021 16,65 16,87 0,00% 16,65 17,23 17,01 16,87 16,88 3.377 60.437.008.200
11/5/2021 16,35 16,87 +2,24% 16,25 17,00 16,71 16,87 16,89 2.753 42.989.903.200
10/5/2021 16,15 16,50 +1,79% 16,09 16,65 16,48 16,50 16,52 2.308 48.392.091.500
7/5/2021 16,19 16,21 +0,19% 16,00 16,33 16,16 16,21 16,22 346 36.003.604.500
6/5/2021 15,84 16,18 +8,88% 15,72 16,29 16,05 16,18 16,19 8.069 117.686.080.000
5/5/2021 14,65 14,86 +1,50% 14,57 14,92 14,78 14,85 14,86 1.464 26.712.029.400
4/5/2021 14,74 14,64 -1,08% 14,54 14,80 14,63 14,61 14,64 397 24.719.967.300
3/5/2021 14,92 14,80 -0,94% 14,61 14,99 14,76 14,79 14,80 7.348 37.137.042.100
30/4/2021 15,20 14,94 -2,10% 14,91 15,30 15,01 14,93 14,94 5.907 44.527.532.000
29/4/2021 15,21 15,26 +0,33% 15,21 15,46 15,33 15,26 15,27 5.982 21.847.993.500
28/4/2021 15,30 15,21 -0,52% 15,18 15,41 15,25 15,20 15,21 8.117 18.088.928.300
27/4/2021 15,51 15,29 -1,92% 15,21 15,60 15,32 15,28 15,29 7.724 27.673.435.100
26/4/2021 15,60 15,59 -1,64% 15,48 15,85 15,62 15,58 15,59 5.424 29.904.185.900
23/4/2021 15,98 15,85 -0,31% 15,82 16,05 15,87 15,83 15,85 9.154 35.793.135.700
22/4/2021 15,89 15,90 +1,79% 15,66 16,11 15,89 15,90 15,91 5.916 36.297.737.200
20/4/2021 15,67 15,62 -0,70% 15,53 15,80 15,68 15,62 15,65 6.516 19.911.916.800
19/4/2021 15,54 15,73 -0,44% 15,51 16,07 15,84 15,73 15,74 9.590 31.743.074.400
16/4/2021 15,79 15,80 -0,44% 15,72 15,96 15,83 15,80 15,81 2.189 21.481.185.300
15/4/2021 15,79 15,87 +0,38% 15,72 16,03 15,85 15,83 15,87 6.365 28.065.871.900
14/4/2021 15,64 15,81 +1,15% 15,62 15,90 15,81 15,81 15,82 7.525 33.959.363.400
13/4/2021 15,50 15,63 +0,77% 15,37 15,74 15,58 15,62 15,63 1.198 30.308.344.300
12/4/2021 15,50 15,51 +0,98% 15,36 15,60 15,52 15,51 15,54 6.884 18.608.233.200
9/4/2021 15,22 15,36 -0,58% 15,21 15,64 15,47 15,36 15,39 4.270 25.863.916.400
8/4/2021 15,20 15,45 +1,51% 15,14 15,67 15,47 15,42 15,45 7.449 29.703.066.800
7/4/2021 15,23 15,22 -1,10% 15,09 15,43 15,21 15,20 15,22 1.636 17.973.892.700
6/4/2021 15,27 15,39 +0,79% 15,16 15,48 15,33 15,38 15,39 1.625 19.394.903.500
5/4/2021 15,13 15,27 +1,80% 15,10 15,39 15,28 15,24 15,27 710 32.076.753.600
1/4/2021 15,39 15,00 -1,90% 14,99 15,40 15,09 15,00 15,05 2.889 24.106.953.000
31/3/2021 15,60 15,29 -1,92% 15,29 15,67 15,37 15,29 15,32 2.622 22.424.380.300
30/3/2021 15,13 15,59 +1,90% 15,08 15,73 15,57 15,56 15,59 4.358 23.875.402.500
29/3/2021 15,07 15,30 +0,99% 15,01 15,37 15,23 15,30 15,31 6.466 20.968.926.100
26/3/2021 15,01 15,15 +1,07% 14,99 15,33 15,17 15,15 15,19 9.328 24.909.603.400
25/3/2021 14,74 14,99 +1,28% 14,71 15,12 14,96 14,99 15,00 5.765 32.244.159.100
24/3/2021 15,01 14,80 -1,86% 14,76 15,29 14,98 14,80 14,83 1.157 38.256.658.200
23/3/2021 15,41 15,08 -2,96% 15,08 15,55 15,27 15,07 15,09 5.456 24.464.548.300
22/3/2021 15,29 15,54 +0,32% 15,28 15,68 15,55 15,54 15,55 92 34.967.418.300
19/3/2021 15,35 15,49 +1,24% 15,28 15,63 15,50 15,49 15,50 7.185 50.631.098.100
18/3/2021 15,25 15,30 -0,78% 15,16 15,44 15,31 15,29 15,30 5.687 31.127.725.500
17/3/2021 15,02 15,42 +2,46% 14,81 15,46 15,16 15,41 15,42 7.325 36.165.300.500
16/3/2021 15,23 15,05 -1,63% 14,91 15,32 15,05 15,01 15,05 9.680 25.423.778.200
15/3/2021 14,97 15,30 +1,80% 14,95 15,30 15,18 15,30 15,31 8.661 17.231.015.600
12/3/2021 14,94 15,03 -0,40% 14,93 15,23 15,08 15,03 15,07 7.810 26.860.534.900
11/3/2021 15,37 15,09 -1,18% 15,03 15,60 15,21 15,09 15,10 2.281 29.562.578.400
10/3/2021 15,23 15,27 +0,73% 14,83 15,31 15,13 15,24 15,28 3.343 56.629.194.600
9/3/2021 14,60 15,16 +3,20% 14,53 15,27 15,04 15,15 15,16 6.500 46.823.333.300
8/3/2021 14,79 14,69 -2,59% 14,63 15,25 14,95 14,69 14,70 8.534 60.349.775.000
5/3/2021 14,95 15,08 +2,03% 14,90 15,35 15,14 15,08 15,11 2.737 60.490.907.200
4/3/2021 14,35 14,78 +4,30% 14,26 14,83 14,67 14,75 14,78 498 55.496.850.400
3/3/2021 13,94 14,17 +1,29% 13,63 14,45 13,96 14,16 14,17 6.156 56.134.934.900
2/3/2021 13,51 13,99 +1,60% 13,35 14,17 13,76 13,99 14,05 6.193 59.070.667.800
1/3/2021 14,16 13,77 -1,78% 13,77 14,28 14,00 13,77 13,79 3.135 27.802.313.300
26/2/2021 14,21 14,02 -1,06% 14,00 14,38 14,13 14,01 14,02 7.469 48.021.456.200
25/2/2021 14,68 14,17 -3,47% 14,17 14,75 14,37 14,17 14,18 7.274 47.682.174.500
24/2/2021 14,70 14,68 -0,07% 14,50 14,79 14,67 14,68 14,69 8.480 24.047.376.300
23/2/2021 14,66 14,69 +0,75% 14,42 14,84 14,68 14,68 14,69 6.637 42.427.166.100
22/2/2021 14,56 14,58 -2,08% 14,33 14,89 14,64 14,56 14,58 814 57.757.724.800
19/2/2021 14,76 14,89 +0,68% 14,66 15,01 14,87 14,89 14,90 1.158 38.257.438.400
18/2/2021 15,19 14,79 -3,14% 14,79 15,22 14,92 14,79 14,80 3.000 46.009.534.100
17/2/2021 15,18 15,27 +3,25% 15,01 15,40 15,22 15,27 15,31 3.963 46.715.697.000
12/2/2021 14,89 14,79 -1,07% 14,75 14,97 14,84 14,79 14,80 9.922 26.042.550.400
11/2/2021 15,12 14,95 -0,40% 14,83 15,22 14,96 14,94 14,95 8.658 25.779.956.100
10/2/2021 15,00 15,01 +0,33% 14,88 15,12 15,00 15,01 15,02 3.372 38.448.462.200
9/2/2021 14,85 14,96 +0,13% 14,82 15,14 14,97 14,96 14,97 7.663 24.217.106.800
8/2/2021 15,54 14,94 -3,74% 14,87 15,57 15,04 14,94 14,96 6.945 53.771.401.500
5/2/2021 15,68 15,52 -0,51% 15,51 15,82 15,64 15,52 15,58 9.513 17.738.875.800
4/2/2021 15,59 15,60 -0,51% 15,45 15,78 15,58 15,58 15,60 8.350 20.188.001.900
3/2/2021 15,70 15,68 +0,45% 15,62 15,92 15,73 15,67 15,68 4.526 28.041.571.600
2/2/2021 15,87 15,61 +0,06% 15,43 16,30 15,71 15,61 15,63 5.347 54.437.493.600
1/2/2021 15,36 15,60 +3,24% 15,22 15,70 15,51 15,59 15,61 4.771 34.498.165.100
29/1/2021 15,40 15,11 -2,77% 15,07 15,67 15,26 15,11 15,12 6.441 35.324.214.200
28/1/2021 15,39 15,54 +0,97% 15,26 15,76 15,57 15,54 15,56 8.210 31.479.821.400
27/1/2021 15,40 15,39 -0,06% 15,17 15,59 15,41 15,39 15,41 8.460 42.295.754.000
26/1/2021 15,21 15,40 +1,65% 15,19 15,69 15,46 15,40 15,43 639 44.413.747.300
22/1/2021 15,42 15,15 -2,95% 14,95 15,55 15,17 15,15 15,17 890 54.814.770.600
21/1/2021 15,95 15,61 -2,56% 15,49 16,07 15,69 15,61 15,66 6.514 36.198.800.300
20/1/2021 16,32 16,02 -1,54% 15,90 16,39 16,05 16,02 16,03 8.756 29.420.074.400
19/1/2021 16,29 16,27 +0,31% 15,98 16,34 16,16 16,27 16,28 8.747 27.451.659.300
18/1/2021 16,16 16,22 +1,69% 16,02 16,48 16,29 16,22 16,26 306 22.782.679.500
15/1/2021 16,02 15,95 -1,91% 15,93 16,27 16,06 15,94 15,95 2.765 44.571.490.800
14/1/2021 16,12 16,26 +0,56% 16,05 16,43 16,29 16,26 16,27 3.047 28.001.434.700
13/1/2021 16,50 16,17 -3,75% 15,98 16,62 16,17 16,16 16,17 3.295 71.284.940.900
12/1/2021 16,17 16,80 +4,35% 16,17 16,91 16,69 16,80 16,81 915 51.075.851.500
11/1/2021 16,41 16,10 -2,60% 16,05 16,59 16,28 16,10 16,11 6.542 38.453.284.900
8/1/2021 16,10 16,53 +2,99% 16,03 16,75 16,51 16,53 16,55 956 49.845.658.000
7/1/2021 16,03 16,05 0,00% 15,91 16,24 16,06 16,05 16,07 1.982 52.291.533.700
6/1/2021 15,66 16,05 +1,52% 15,63 16,23 15,97 16,05 16,07 3.816 45.329.563.400
5/1/2021 15,37 15,81 +2,13% 15,23 16,02 15,71 15,80 15,81 1.810 58.296.633.500
4/1/2021 15,79 15,48 -1,09% 15,38 15,85 15,52 15,48 15,50 1.937 27.685.078.600
30/12/2020 16,05 15,65 -1,88% 15,65 16,10 15,79 15,65 15,67 2.511 30.701.352.100
29/12/2020 15,90 15,95 +1,14% 15,78 16,01 15,90 15,94 15,95 4.225 21.692.573.400
28/12/2020 15,57 15,77 +1,74% 15,50 15,94 15,77 15,77 15,78 5.069 18.863.787.000
23/12/2020 15,58 15,50 -0,06% 15,50 15,73 15,61 15,50 15,52 7.730 18.047.066.300
22/12/2020 15,50 15,51 +0,58% 15,47 15,75 15,58 15,51 15,53 3.993 24.017.444.700
21/12/2020 15,65 15,42 -2,77% 15,31 15,79 15,50 15,42 15,45 4.882 38.579.959.200
18/12/2020 15,74 15,86 -1,25% 15,64 16,05 15,88 15,85 15,86 1.384 52.803.394.300
17/12/2020 15,82 16,06 +1,52% 15,70 16,10 16,01 16,06 16,07 2.597 93.394.708.400
16/12/2020 15,60 15,82 +1,67% 15,40 15,98 15,76 15,82 15,84 5.140 58.118.418.600
15/12/2020 15,38 15,56 +1,57% 15,32 15,84 15,58 15,56 15,59 8.019 30.991.638.400
14/12/2020 15,58 15,32 -1,16% 15,27 15,66 15,37 15,31 15,32 5.342 33.673.903.700
11/12/2020 15,66 15,50 -1,21% 15,32 15,80 15,48 15,50 15,52 5.530 49.340.289.100
10/12/2020 15,37 15,69 +2,82% 15,36 15,92 15,61 15,69 15,70 9.843 225.000.132.600
9/12/2020 15,02 15,26 +1,40% 14,97 15,28 15,17 15,25 15,26 5.353 36.368.524.800
8/12/2020 14,91 15,05 +0,53% 14,76 15,18 15,04 15,05 15,09 9.378 35.194.580.500
7/12/2020 14,92 14,97 +1,56% 14,85 15,23 15,04 14,92 14,97 9.792 37.860.876.400
4/12/2020 14,74 14,74 +0,27% 14,56 14,81 14,71 14,74 14,77 1.590 27.022.521.700
3/12/2020 14,74 14,70 -1,21% 14,30 14,86 14,63 14,70 14,71 9.845 48.173.154.000
2/12/2020 14,61 14,88 +1,36% 14,48 14,93 14,75 14,85 14,88 5.878 26.983.128.200
1/12/2020 14,09 14,68 +5,01% 14,08 14,74 14,46 14,66 14,68 99 38.637.126.700
30/11/2020 14,42 13,98 -2,37% 13,98 14,50 14,08 13,98 14,00 9.587 58.977.891.000
27/11/2020 14,48 14,32 -0,69% 14,32 14,60 14,47 14,32 14,36 8.902 25.323.777.400
26/11/2020 14,39 14,42 -0,48% 14,35 14,59 14,47 14,42 14,46 9.151 15.132.940.000
25/11/2020 14,75 14,49 -1,76% 14,48 14,75 14,56 14,49 14,50 2.008 27.868.713.600
24/11/2020 14,72 14,75 +0,61% 14,61 15,10 14,89 14,75 14,79 406 44.774.313.900
23/11/2020 14,56 14,66 +1,81% 14,29 14,72 14,50 14,66 14,68 1.642 34.036.419.800
20/11/2020 14,66 14,40 -2,24% 14,40 14,72 14,54 14,40 14,42 9.537 26.921.634.800
19/11/2020 14,90 14,73 -0,74% 14,66 15,10 14,82 14,72 14,75 4.738 44.509.173.700
18/11/2020 15,48 14,84 -4,01% 14,81 15,54 15,02 14,84 14,85 1.343 47.620.845.100
17/11/2020 15,28 15,46 +0,65% 15,11 15,69 15,49 15,46 15,47 3.409 49.687.296.200
16/11/2020 15,27 15,36 +1,65% 15,02 15,45 15,21 15,36 15,37 5.873 37.180.293.900
13/11/2020 14,69 15,11 +3,35% 14,56 15,21 14,96 15,10 15,11 6.072 46.667.722.400
12/11/2020 14,90 14,62 -1,88% 14,51 15,05 14,68 14,61 14,62 5.525 42.263.033.700
11/11/2020 15,20 14,90 -2,04% 14,75 15,25 14,92 14,89 14,90 1.454 65.775.209.400
10/11/2020 14,11 15,21 +6,96% 14,10 15,25 14,81 15,20 15,21 9.387 130.387.620.400
9/11/2020 13,81 14,22 +7,32% 13,62 14,25 13,98 14,21 14,22 6.490 80.151.519.000
6/11/2020 13,20 13,25 -0,60% 13,13 13,49 13,33 13,25 13,29 3.811 27.794.576.200
5/11/2020 13,09 13,33 +3,98% 12,95 13,36 13,17 13,32 13,33 3.287 30.642.090.000
4/11/2020 12,97 12,82 +0,31% 12,77 13,13 12,90 12,82 12,83 2.032 41.464.294.400
3/11/2020 12,40 12,78 +4,93% 12,35 12,86 12,68 12,78 12,80 567 51.478.292.700
30/10/2020 12,69 12,18 -5,51% 12,18 12,85 12,38 12,18 12,19 8.096 57.591.327.200
29/10/2020 13,50 12,89 -3,59% 12,62 13,57 12,92 12,89 12,94 6.059 103.221.187.700
28/10/2020 13,45 13,37 -2,55% 13,18 13,56 13,35 13,37 13,38 273 41.103.049.600
27/10/2020 14,24 13,72 -3,38% 13,63 14,26 13,82 13,71 13,72 6.870 43.052.511.000
26/10/2020 13,86 14,20 +2,23% 13,86 14,41 14,20 14,18 14,20 9.791 50.199.427.600
23/10/2020 13,58 13,89 +2,36% 13,51 13,90 13,79 13,88 13,89 3.137 35.115.547.800
22/10/2020 13,41 13,57 +1,50% 13,26 13,57 13,43 13,55 13,57 5.808 28.460.289.400
21/10/2020 13,32 13,37 -0,07% 13,23 13,55 13,42 13,37 13,39 4.638 27.343.624.600
20/10/2020 13,36 13,38 +1,75% 13,21 13,44 13,33 13,38 13,39 8.373 26.723.500.500
19/10/2020 13,26 13,15 -0,90% 13,14 13,52 13,31 13,14 13,15 2.318 26.881.168.600
16/10/2020 13,47 13,27 -1,26% 13,18 13,47 13,31 13,27 13,28 6.439 35.225.240.700
15/10/2020 13,61 13,44 -2,61% 13,44 13,73 13,53 13,44 13,49 9.243 23.411.907.500
14/10/2020 13,77 13,80 +0,36% 13,76 13,97 13,85 13,80 13,84 9.329 32.255.392.600
13/10/2020 13,58 13,75 +1,33% 13,57 13,87 13,72 13,73 13,75 7.164 26.419.581.300
9/10/2020 13,64 13,57 -0,80% 13,54 13,93 13,69 13,57 13,58 2.564 33.235.690.300
8/10/2020 13,61 13,68 +1,11% 13,43 13,78 13,60 13,65 13,68 8.492 58.638.749.400
7/10/2020 13,43 13,53 +1,42% 13,40 13,86 13,62 13,53 13,54 8.886 50.148.701.300
6/10/2020 12,93 13,34 +4,14% 12,89 13,70 13,48 13,34 13,35 4.103 74.746.878.400
5/10/2020 12,56 12,81 +2,23% 12,54 12,84 12,71 12,80 12,81 7.723 21.920.141.300
2/10/2020 12,61 12,53 -1,34% 12,53 12,83 12,63 12,53 12,55 6.897 24.397.340.000
1/10/2020 12,55 12,70 +1,28% 12,48 12,78 12,62 12,70 12,72 657 26.313.129.600
30/9/2020 12,45 12,54 +1,54% 12,36 12,68 12,56 12,54 12,55 3.981 29.919.013.900
29/9/2020 12,46 12,35 -1,04% 12,28 12,69 12,41 12,34 12,35 5.274 31.319.076.400
28/9/2020 12,97 12,48 -2,80% 12,42 12,97 12,61 12,47 12,48 7.404 47.588.173.700
25/9/2020 12,65 12,84 +1,34% 12,50 12,91 12,68 12,83 12,84 3.252 33.621.440.300
24/9/2020 12,50 12,67 +1,85% 12,36 12,83 12,64 12,67 12,70 6.016 39.082.512.000
23/9/2020 12,68 12,44 -2,81% 12,44 12,76 12,58 12,44 12,46 1.593 34.898.982.700
22/9/2020 12,72 12,80 +0,55% 12,57 12,88 12,75 12,79 12,80 9.990 17.543.733.100
21/9/2020 12,70 12,73 -0,47% 12,51 12,80 12,65 12,71 12,73 1.290 23.997.535.600
18/9/2020 13,11 12,79 -2,81% 12,79 13,17 12,93 12,79 12,80 9.019 60.646.605.900
17/9/2020 12,52 13,16 +4,78% 12,40 13,26 13,01 13,15 13,16 1.143 76.118.473.200
16/9/2020 12,92 12,56 -2,56% 12,55 12,94 12,65 12,56 12,58 7.257 23.711.268.400
15/9/2020 12,61 12,89 +2,55% 12,50 12,96 12,78 12,88 12,89 922 37.630.500.200
14/9/2020 12,12 12,57 +4,40% 12,12 12,58 12,38 12,55 12,57 1.153 30.244.960.700
11/9/2020 12,37 12,04 -2,19% 12,04 12,38 12,15 12,04 12,05 7.256 30.734.188.500
10/9/2020 12,32 12,31 -0,32% 12,25 12,62 12,45 12,31 12,32 7.062 37.612.596.100
9/9/2020 12,41 12,35 0,00% 12,17 12,47 12,30 12,34 12,35 9.399 21.794.916.400
8/9/2020 12,55 12,35 -1,98% 12,32 12,55 12,39 12,35 12,36 4.918 25.680.960.400
4/9/2020 12,69 12,60 0,00% 12,41 12,72 12,54 12,60 12,61 2.384 27.793.320.500
3/9/2020 12,71 12,60 -1,25% 12,50 13,09 12,78 12,60 12,61 2.040 47.879.498.800
2/9/2020 12,75 12,76 +0,87% 12,55 12,82 12,70 12,76 12,77 5.876 23.127.506.500
1/9/2020 12,50 12,65 +2,76% 12,44 12,68 12,57 12,61 12,65 4.315 39.925.239.900
31/8/2020 12,66 12,31 -3,45% 12,31 12,69 12,45 12,31 12,35 9.041 47.920.555.800
28/8/2020 12,76 12,75 +0,55% 12,50 12,85 12,68 12,73 12,75 4.091 29.231.948.500
27/8/2020 12,70 12,68 -0,16% 12,60 12,83 12,70 12,67 12,68 659 26.366.269.800
26/8/2020 12,74 12,70 -0,39% 12,49 12,94 12,67 12,69 12,70 5.555 37.729.632.500
25/8/2020 12,89 12,75 -0,86% 12,70 12,94 12,77 12,74 12,75 4.697 19.116.352.100
24/8/2020 13,06 12,86 -0,85% 12,82 13,11 12,90 12,86 12,87 275 23.664.711.700
21/8/2020 12,86 12,97 +0,70% 12,70 12,97 12,82 12,96 12,97 3.257 24.890.367.700
20/8/2020 12,67 12,88 +0,23% 12,58 13,04 12,85 12,88 12,89 4.127 27.655.290.800
19/8/2020 13,08 12,85 -1,76% 12,80 13,20 12,93 12,84 12,85 6.020 20.443.320.600
18/8/2020 13,02 13,08 +1,79% 12,90 13,26 13,11 13,07 13,08 1.375 39.639.348.600
17/8/2020 13,21 12,85 -3,09% 12,75 13,38 13,04 12,85 12,87 640 43.698.217.300
14/8/2020 13,24 13,26 +0,38% 13,15 13,41 13,27 13,24 13,26 9.723 29.238.676.700
13/8/2020 13,55 13,21 -2,00% 13,20 13,56 13,34 13,21 13,23 3.652 30.174.337.700
12/8/2020 13,53 13,48 +0,52% 13,11 13,58 13,28 13,47 13,48 8.689 59.401.870.000
11/8/2020 13,38 13,41 +1,28% 13,30 13,65 13,50 13,41 13,42 3.653 55.033.714.700
10/8/2020 13,38 13,24 -0,53% 13,05 13,51 13,24 13,24 13,25 2.368 37.225.522.500
7/8/2020 13,19 13,31 +0,38% 13,08 13,53 13,36 13,31 13,32 6.645 59.163.944.300
6/8/2020 13,23 13,26 +0,61% 13,01 13,39 13,19 13,25 13,26 2.212 46.211.212.400
5/8/2020 13,60 13,18 -1,64% 13,05 13,65 13,27 13,17 13,18 802 63.066.507.800
4/8/2020 13,68 13,40 -2,26% 13,17 13,71 13,36 13,39 13,40 8.105 54.279.619.600
3/8/2020 13,94 13,71 -1,37% 13,60 13,99 13,77 13,70 13,71 9.003 48.990.334.600
31/7/2020 14,81 13,90 -4,47% 13,76 14,83 14,04 13,89 13,90 7.762 95.159.085.800
30/7/2020 15,80 14,55 -3,96% 14,53 15,92 15,19 14,55 14,59 7.084 164.712.863.900
29/7/2020 15,16 15,15 +0,40% 15,04 15,41 15,16 15,15 15,17 5.680 60.252.925.800
28/7/2020 15,19 15,09 -1,24% 15,03 15,41 15,15 15,08 15,09 3.111 68.003.624.900
27/7/2020 14,93 15,28 +2,34% 14,88 15,39 15,23 15,28 15,29 8.418 64.009.830.400
24/7/2020 14,49 14,93 +3,68% 14,30 14,96 14,69 14,90 14,93 5.662 47.943.949.900
23/7/2020 14,71 14,40 -2,11% 14,39 14,89 14,51 14,40 14,42 2.661 30.578.429.600
22/7/2020 14,65 14,71 +0,20% 14,57 15,13 14,82 14,70 14,71 7.576 53.069.677.900
21/7/2020 14,18 14,68 +3,97% 14,02 14,69 14,41 14,67 14,68 8.670 59.217.369.800
20/7/2020 14,11 14,12 -0,28% 14,03 14,30 14,16 14,11 14,12 3.302 48.744.515.700
17/7/2020 14,16 14,16 +0,78% 13,82 14,19 14,06 14,15 14,16 1.532 70.069.047.600
16/7/2020 14,26 14,05 -1,68% 13,86 14,36 14,04 14,05 14,06 7.877 32.312.120.400
15/7/2020 14,08 14,29 +2,73% 14,02 14,45 14,25 14,29 14,35 238 45.444.207.200
14/7/2020 14,02 13,91 -0,64% 13,66 14,03 13,81 13,91 13,92 6.827 50.304.949.400
13/7/2020 14,91 14,00 -5,72% 13,98 14,95 14,34 13,99 14,00 3.914 53.049.263.100
10/7/2020 14,62 14,85 +1,43% 14,55 14,99 14,81 14,85 14,86 4.579 29.920.673.000
9/7/2020 14,78 14,64 -0,48% 14,52 14,86 14,67 14,64 14,65 4.069 46.334.243.000
8/7/2020 14,56 14,71 +1,80% 14,34 14,87 14,55 14,71 14,72 1.372 57.279.126.000
7/7/2020 14,28 14,45 +0,63% 14,16 14,50 14,36 14,42 14,45 435 32.427.014.500
6/7/2020 14,38 14,36 +1,56% 14,11 14,41 14,28 14,36 14,37 4.169 34.785.288.100
3/7/2020 14,10 14,14 -0,21% 14,02 14,16 14,10 14,14 14,15 4.658 9.911.557.800
2/7/2020 14,59 14,17 -1,32% 14,00 14,72 14,30 14,15 14,17 1.776 39.134.329.300
1/7/2020 14,26 14,36 +1,56% 14,24 14,65 14,46 14,35 14,36 8.596 30.000.784.200
30/6/2020 14,27 14,14 -0,84% 14,11 14,80 14,37 14,14 14,19 797 49.711.548.000
29/6/2020 14,09 14,26 +2,22% 13,88 14,43 14,25 14,26 14,27 1 31.600.777.500
26/6/2020 14,11 13,95 -1,62% 13,83 14,29 14,05 13,91 13,95 547 26.923.439.100
25/6/2020 13,80 14,18 +3,65% 13,76 14,27 14,08 14,18 14,19 9.615 35.219.195.800
24/6/2020 13,84 13,68 -1,79% 13,43 13,90 13,61 13,65 13,69 3.330 22.141.560.000
23/6/2020 14,26 13,93 -1,28% 13,80 14,32 14,03 13,89 13,93 6.828 22.864.144.800
22/6/2020 13,70 14,11 +1,95% 13,68 14,18 13,98 14,11 14,12 4.354 34.585.934.700
19/6/2020 13,90 13,84 +1,17% 13,70 14,00 13,83 13,83 13,84 6.631 45.880.125.200
18/6/2020 13,72 13,68 -0,65% 13,52 13,97 13,70 13,67 13,68 3.645 36.860.020.500
17/6/2020 13,44 13,77 +3,85% 13,41 14,00 13,73 13,77 13,80 8.910 38.871.889.700
16/6/2020 13,71 13,26 -1,27% 13,12 13,74 13,32 13,26 13,27 3.018 48.046.393.200
15/6/2020 13,19 13,43 -1,03% 13,07 13,43 13,27 13,43 13,44 5.660 30.477.497.400
12/6/2020 13,52 13,57 -2,79% 13,21 13,72 13,47 13,56 13,58 569 40.222.539.900
10/6/2020 14,50 13,96 -2,51% 13,81 14,52 14,01 13,96 13,97 6.477 37.904.636.200
9/6/2020 14,58 14,32 -1,92% 14,11 14,58 14,26 14,32 14,33 3.983 34.148.425.100
8/6/2020 14,34 14,60 +3,91% 14,23 14,83 14,59 14,60 14,61 6.327 69.606.742.300
5/6/2020 13,81 14,05 +5,01% 13,62 14,33 14,05 14,03 14,05 9.812 71.367.068.300
4/6/2020 13,30 13,38 +0,98% 13,18 13,48 13,32 13,37 13,38 7.469 26.833.288.800
3/6/2020 13,25 13,25 +2,16% 13,23 13,63 13,40 13,25 13,27 8.385 39.983.778.300
2/6/2020 12,76 12,97 +2,94% 12,64 13,30 13,06 12,97 13,00 4.709 33.060.743.900
1/6/2020 12,32 12,60 +0,96% 12,26 12,80 12,57 12,60 12,65 3.348 25.678.386.600
29/5/2020 12,81 12,48 -2,65% 12,21 12,83 12,43 12,47 12,48 6.732 57.483.023.000
28/5/2020 13,43 12,82 -4,19% 12,73 13,52 13,09 12,80 12,82 1.509 54.364.633.300
27/5/2020 12,68 13,38 +6,78% 12,64 13,46 13,12 13,38 13,39 8.781 48.235.759.400
26/5/2020 12,35 12,53 +2,12% 12,30 12,70 12,51 12,51 12,53 633 37.743.778.800
25/5/2020 12,01 12,27 +4,51% 12,01 12,39 12,23 12,27 12,29 9.672 15.636.093.100
22/5/2020 11,90 11,74 -1,18% 11,67 11,99 11,82 11,74 11,76 2.895 14.105.735.200
21/5/2020 12,14 11,88 -2,14% 11,74 12,35 11,93 11,87 11,88 6.366 45.368.494.700
20/5/2020 11,97 12,14 +1,68% 11,86 12,25 12,07 12,14 12,15 9.405 17.053.100.100
19/5/2020 12,19 11,94 -1,32% 11,94 12,35 12,07 11,93 11,94 2.816 21.676.428.700
18/5/2020 11,99 12,10 +3,95% 11,86 12,41 12,16 12,09 12,12 8.969 36.921.330.900
15/5/2020 11,69 11,64 -0,85% 11,52 11,88 11,71 11,63 11,72 395 35.145.362.100
14/5/2020 11,30 11,74 +4,26% 11,28 11,82 11,58 11,73 11,74 216 42.764.728.100
13/5/2020 11,84 11,26 -3,92% 11,19 11,89 11,51 11,26 11,27 2.387 53.242.020.700
12/5/2020 11,90 11,72 -1,84% 11,71 12,30 11,96 11,72 11,74 2.824 39.958.834.300
11/5/2020 12,04 11,94 -0,83% 11,92 12,35 12,10 11,94 11,97 6.959 24.365.734.500
8/5/2020 11,82 12,04 +4,33% 11,77 12,16 12,02 12,04 12,05 2.475 27.908.739.800
7/5/2020 11,65 11,54 -2,45% 11,34 12,30 11,69 11,54 11,55 5.508 66.611.890.400
6/5/2020 11,97 11,83 -0,92% 11,60 12,06 11,76 11,83 11,85 2.253 78.833.370.800
5/5/2020 11,90 11,94 +1,53% 11,84 12,15 12,01 11,94 11,95 2.337 30.765.030.200
4/5/2020 11,14 11,76 +3,70% 11,10 11,84 11,52 11,76 11,77 1.834 34.759.420.300
30/4/2020 11,53 11,34 -2,83% 11,25 11,68 11,35 11,34 11,37 118 40.590.257.600
29/4/2020 11,82 11,67 -0,26% 11,65 11,91 11,78 11,67 11,70 2.876 32.489.148.100
28/4/2020 11,94 11,70 +0,78% 11,58 12,18 11,81 11,68 11,70 7.884 32.022.883.500
27/4/2020 11,35 11,61 +4,50% 11,26 11,84 11,66 11,61 11,67 6.247 30.510.060.900
24/4/2020 11,45 11,11 -3,81% 10,68 11,55 11,02 11,11 11,12 861 56.163.646.200
23/4/2020 11,73 11,55 -0,60% 11,44 11,84 11,63 11,55 11,57 1.939 27.474.666.800
22/4/2020 11,65 11,62 +0,09% 11,51 11,79 11,62 11,62 11,63 5.634 26.483.786.100
20/4/2020 11,40 11,61 +0,09% 11,29 11,85 11,56 11,61 11,67 9.117 25.513.623.100
17/4/2020 11,70 11,60 +1,31% 11,49 11,80 11,60 11,59 11,63 2.583 19.455.025.500
16/4/2020 11,96 11,45 -3,86% 11,40 12,02 11,60 11,45 11,47 9.296 30.191.261.800
15/4/2020 11,92 11,91 -1,49% 11,72 12,06 11,90 11,91 11,94 8.387 42.632.518.300
14/4/2020 12,29 12,09 -0,08% 12,09 12,59 12,31 12,09 12,14 3.636 26.210.229.700
13/4/2020 12,11 12,10 0,00% 11,90 12,24 12,06 12,10 12,13 8.203 20.596.618.500
9/4/2020 12,51 12,10 -1,71% 12,10 12,72 12,31 12,10 12,19 3.398 29.243.693.500
8/4/2020 12,50 12,31 -0,81% 12,02 12,68 12,34 12,31 12,35 7.773 28.320.893.100
7/4/2020 12,65 12,41 +4,64% 12,30 12,97 12,69 12,41 12,44 3.690 47.648.221.800
6/4/2020 12,00 11,86 +4,13% 11,68 12,57 12,08 11,85 11,88 6.348 23.115.527.400
3/4/2020 11,94 11,39 -5,00% 11,16 11,94 11,41 11,39 11,40 2.792 26.131.112.400
2/4/2020 11,68 11,99 +2,57% 11,47 12,24 11,96 11,99 12,00 7.050 21.553.582.000
1/4/2020 11,60 11,69 -1,93% 11,44 11,92 11,72 11,69 11,70 222 29.526.282.100
31/3/2020 12,40 11,92 -5,02% 11,85 12,40 12,06 11,92 11,93 2.945 33.264.623.400
30/3/2020 12,60 12,55 +0,48% 12,37 13,02 12,63 12,55 12,57 4.966 37.674.772.900
27/3/2020 12,51 12,49 -2,42% 11,98 13,22 12,66 12,49 12,59 4.390 48.438.721.400
26/3/2020 11,90 12,80 +9,87% 11,89 13,28 12,74 12,80 12,83 2.273 58.490.157.200
25/3/2020 11,30 11,65 +3,19% 11,06 12,07 11,60 11,65 11,66 7.260 39.119.852.200
24/3/2020 12,12 11,29 -1,91% 11,29 12,59 11,83 11,30 11,34 2.077 39.884.979.900
23/3/2020 12,28 11,51 -4,48% 11,18 12,28 11,59 11,50 11,51 9.950 58.150.986.200
20/3/2020 11,90 12,05 +2,99% 11,76 12,49 12,15 12,04 12,06 2.068 60.627.988.400
19/3/2020 10,82 11,70 +4,56% 10,36 12,16 11,58 11,70 11,75 8.455 61.595.317.700
18/3/2020 10,73 11,19 -4,28% 10,55 11,21 10,84 11,18 11,19 8.946 68.126.223.500
17/3/2020 11,05 11,69 +5,98% 11,05 11,96 11,66 11,69 11,70 9.068 81.803.425.800
16/3/2020 11,39 11,03 -13,15% 10,43 11,77 11,07 11,03 11,05 8.040 57.684.630.700
13/3/2020 12,60 12,70 +9,67% 11,64 13,09 12,40 12,55 12,70 5.522 63.691.846.600
12/3/2020 12,48 11,58 -15,78% 11,39 12,68 12,01 11,56 11,60 3.915 43.646.526.200
11/3/2020 14,14 13,75 -4,65% 12,90 14,33 13,71 13,74 13,75 1.332 54.554.602.000
10/3/2020 14,60 14,42 -1,70% 13,74 14,96 14,18 14,32 14,37 2.940 74.687.916.100
9/3/2020 14,65 14,67 -4,24% 14,47 14,98 14,71 14,65 14,67 3.848 68.124.359.800
6/3/2020 14,86 15,32 +0,59% 14,70 15,50 15,20 15,32 15,33 5.479 66.205.191.000
5/3/2020 15,04 15,23 -0,52% 14,94 15,53 15,28 15,23 15,24 5.053 70.214.476.800
4/3/2020 15,07 15,31 +3,87% 14,77 15,55 15,18 15,30 15,33 1.807 54.345.964.000
3/3/2020 14,75 14,74 +0,14% 14,66 15,12 14,84 14,74 14,78 6.586 39.626.849.600
2/3/2020 14,59 14,72 +1,24% 14,40 14,98 14,76 14,72 14,80 7.035 46.229.945.200
28/2/2020 14,50 14,54 +0,28% 14,01 14,54 14,34 14,52 14,55 68 65.700.938.900
27/2/2020 14,90 14,50 -8,34% 14,28 14,97 14,64 14,49 14,50 2.597 133.473.327.900
26/2/2020 15,95 15,82 -2,65% 15,74 16,06 15,88 15,82 15,84 4.667 67.667.083.500
21/2/2020 16,10 16,25 +0,49% 15,87 16,25 16,11 16,22 16,25 2.977 45.096.174.700
20/2/2020 16,11 16,17 +0,25% 16,08 16,37 16,26 16,17 16,20 8.814 37.658.606.600
19/2/2020 16,15 16,13 -0,31% 16,00 16,25 16,11 16,12 16,13 1.547 29.276.037.100
18/2/2020 16,50 16,18 -2,53% 16,08 16,56 16,21 16,18 16,19 2.981 29.226.082.400
17/2/2020 16,55 16,60 +1,16% 16,45 16,82 16,65 16,59 16,60 2.452 32.667.225.400
14/2/2020 16,27 16,41 +0,86% 16,10 16,55 16,31 16,40 16,41 7.143 38.166.963.200
13/2/2020 16,54 16,27 -2,28% 16,27 16,67 16,39 16,27 16,30 1.605 25.741.182.900
12/2/2020 16,72 16,65 -0,89% 16,48 16,87 16,69 16,64 16,65 214 60.792.679.300
11/2/2020 16,85 16,80 +0,42% 16,62 16,93 16,77 16,76 16,80 931 35.697.602.900
10/2/2020 16,98 16,73 -1,12% 16,58 17,10 16,73 16,73 16,74 600 28.500.733.200
7/2/2020 16,74 16,92 +0,30% 16,73 17,17 17,03 16,92 17,00 5.162 131.564.991.200
6/2/2020 17,48 16,87 -2,20% 16,75 17,48 17,04 16,85 16,87 1.350 33.441.497.800
5/2/2020 17,90 17,25 -2,27% 17,21 18,00 17,39 17,24 17,25 2.743 64.260.673.000
4/2/2020 17,78 17,65 +0,34% 17,58 17,94 17,78 17,65 17,68 5.848 29.327.581.900
3/2/2020 17,92 17,59 -1,46% 17,59 18,12 17,81 17,59 17,64 7.906 33.381.548.600
31/1/2020 18,00 17,85 -2,67% 17,78 18,19 17,87 17,84 17,85 7.903 37.476.409.300
30/1/2020 18,20 18,34 +0,22% 17,88 18,34 18,11 18,29 18,34 8.379 28.846.761.700
29/1/2020 18,86 18,30 -2,66% 18,22 18,91 18,47 18,29 18,30 8.970 23.896.554.100
28/1/2020 18,62 18,80 +1,35% 18,50 18,95 18,72 18,79 18,81 2.165 25.047.932.900
27/1/2020 18,68 18,55 -2,32% 18,46 18,79 18,64 18,54 18,55 9.873 24.077.439.200
24/1/2020 18,82 18,99 +1,82% 18,72 19,01 18,90 18,99 19,00 869 24.077.948.600
23/1/2020 18,90 18,65 -2,10% 18,59 19,03 18,74 18,65 18,66 8.404 37.777.123.500
22/1/2020 18,85 19,05 +1,65% 18,77 19,08 18,98 19,05 19,07 1.001 26.441.698.800

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.