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.

ALPA3F - ALPARGATAS - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 6,06 6,03 +0,67% 5,97 6,17 6,05 5,96 6,03 38 144.774
20/1/2025 6,04 5,99 -0,83% 5,91 6,05 5,98 5,99 6,06 20 37.134
17/1/2025 6,08 6,04 -0,33% 5,87 6,08 6,02 5,93 5,99 15 30.703
16/1/2025 5,97 6,06 +2,54% 5,86 6,17 6,03 5,99 6,02 26 71.257
15/1/2025 6,18 5,91 +3,50% 5,91 6,19 6,00 5,91 6,17 21 153.203
14/1/2025 5,85 5,71 -4,36% 5,71 6,19 5,92 5,89 6,12 73 131.530
13/1/2025 5,94 5,97 -4,02% 5,92 6,22 6,15 6,05 6,19 15 27.103
10/1/2025 5,92 6,22 +8,93% 5,71 6,23 5,95 5,71 6,18 13 38.729
9/1/2025 6,18 5,71 -7,61% 5,71 6,60 6,11 5,71 6,25 39 210.409
8/1/2025 6,41 6,18 +3,00% 6,18 6,41 6,34 6,19 6,35 27 85.605
7/1/2025 6,19 6,00 -2,60% 5,86 6,39 6,16 6,00 6,40 113 259.444
6/1/2025 6,00 6,16 +0,65% 5,86 6,40 6,13 6,14 6,16 56 238.705
3/1/2025 6,05 6,12 +2,00% 5,95 6,15 6,03 5,99 6,12 36 65.750
2/1/2025 5,97 6,00 +0,33% 5,89 6,00 5,96 5,98 6,05 28 54.894
30/12/2024 5,88 5,98 +1,18% 5,88 6,07 5,97 5,88 5,99 36 104.580
27/12/2024 5,99 5,91 -0,51% 5,91 6,07 5,99 5,89 6,03 22 58.157
26/12/2024 5,87 5,94 +4,21% 5,87 5,97 5,89 5,88 6,00 23 43.055
23/12/2024 5,82 5,70 -4,04% 5,70 6,29 5,93 5,70 6,05 69 156.162
20/12/2024 6,05 5,94 -0,83% 5,70 6,06 5,89 5,92 5,96 31 111.406
19/12/2024 5,87 5,99 +0,67% 5,71 6,26 5,89 5,95 5,99 50 155.128
18/12/2024 6,12 5,95 -1,65% 5,86 6,27 6,02 5,86 5,95 79 267.392
17/12/2024 5,91 6,05 +3,42% 5,91 6,24 6,01 5,96 6,06 73 257.570
16/12/2024 5,97 5,85 -1,02% 5,83 5,97 5,86 5,84 5,98 31 202.372
13/12/2024 5,99 5,91 -0,84% 5,91 5,99 5,95 5,90 5,94 23 31.538
12/12/2024 5,90 5,96 +1,19% 5,90 5,96 5,90 5,91 6,00 4 9.446
11/12/2024 6,05 5,89 -1,67% 5,89 6,19 6,02 5,89 6,00 67 453.355
10/12/2024 5,88 5,99 +1,35% 5,88 6,01 5,97 5,95 5,99 29 158.466
9/12/2024 5,94 5,91 +1,03% 5,90 5,98 5,94 5,90 5,98 23 73.140
6/12/2024 5,91 5,85 -4,57% 5,85 5,97 5,90 5,85 5,98 17 147.623
5/12/2024 5,72 6,13 +7,36% 5,72 6,13 5,98 5,98 6,12 33 204.239
4/12/2024 5,87 5,71 -3,22% 5,70 6,13 5,92 5,71 6,00 55 192.489
3/12/2024 6,01 5,90 -2,80% 5,90 6,13 6,01 5,90 5,98 41 120.268
2/12/2024 6,26 6,07 -3,34% 6,01 6,28 6,06 6,04 6,07 37 161.367
29/11/2024 6,18 6,28 +1,45% 5,93 6,36 6,17 6,05 6,26 46 136.432
28/11/2024 6,50 6,19 -2,98% 6,19 6,54 6,32 6,19 6,25 77 233.867
27/11/2024 6,54 6,38 -1,54% 6,37 6,54 6,46 6,37 6,45 33 93.054
26/11/2024 6,44 6,48 +1,57% 6,23 6,48 6,37 6,46 6,48 47 349.471
25/11/2024 6,23 6,38 -0,31% 6,15 6,44 6,33 6,32 6,43 35 96.857
22/11/2024 6,24 6,40 +0,95% 6,12 6,47 6,20 6,23 6,32 45 113.001
21/11/2024 6,24 6,34 +1,60% 6,16 6,58 6,37 6,26 6,37 45 156.767
19/11/2024 6,11 6,24 -1,11% 6,07 6,29 6,15 6,16 6,30 56 139.815
18/11/2024 6,09 6,31 +3,78% 5,85 6,50 6,10 6,31 6,38 132 1.026.937
14/11/2024 6,12 6,08 -0,65% 6,08 6,24 6,11 6,08 6,18 17 92.881
13/11/2024 6,15 6,12 -0,97% 6,11 6,25 6,14 6,12 6,16 22 84.222
12/11/2024 6,29 6,18 -0,64% 6,15 6,35 6,20 6,15 6,23 32 130.226
11/11/2024 6,36 6,22 -2,20% 6,21 6,43 6,29 6,22 6,33 38 341.959
8/11/2024 6,49 6,36 +0,16% 6,30 6,49 6,34 6,30 6,44 31 123.175
7/11/2024 6,37 6,35 -0,78% 6,29 6,54 6,42 6,35 6,49 52 261.952
6/11/2024 6,26 6,40 -0,16% 6,23 6,40 6,29 6,29 6,40 52 338.286
5/11/2024 6,38 6,41 +0,47% 6,26 6,41 6,30 6,32 6,35 44 398.076
4/11/2024 6,30 6,38 +0,63% 6,28 6,39 6,33 6,32 6,39 27 155.158
1/11/2024 6,34 6,34 -0,16% 6,34 6,45 6,36 6,34 6,39 11 38.814
31/10/2024 6,41 6,35 -2,76% 6,33 6,41 6,35 6,36 6,39 12 35.578
30/10/2024 6,55 6,53 +0,46% 6,40 6,61 6,51 6,44 6,53 23 108.744
29/10/2024 6,63 6,50 +0,93% 6,50 6,63 6,50 6,50 6,57 34 160.767
28/10/2024 6,55 6,44 -2,57% 6,44 6,63 6,54 6,44 6,61 50 431.944
25/10/2024 6,55 6,61 +0,92% 6,49 6,65 6,51 6,54 6,58 48 108.155
24/10/2024 6,50 6,55 -1,65% 6,46 6,60 6,49 6,50 6,61 24 64.297
23/10/2024 6,51 6,66 +1,52% 6,33 6,66 6,50 6,50 6,66 41 90.447
22/10/2024 6,67 6,56 -0,61% 6,40 6,67 6,55 6,55 6,57 42 83.276
21/10/2024 6,55 6,60 +1,85% 6,51 6,69 6,65 6,60 6,65 29 157.686
18/10/2024 6,50 6,48 -0,77% 6,48 6,64 6,55 6,48 6,57 45 266.688
17/10/2024 6,80 6,53 -3,97% 6,53 6,80 6,62 6,53 6,56 44 151.802
16/10/2024 6,64 6,80 +0,15% 6,64 6,80 6,70 6,64 6,75 29 138.220
15/10/2024 6,59 6,79 +1,34% 6,58 6,81 6,71 6,64 6,80 35 102.141
14/10/2024 6,81 6,70 -1,62% 6,50 6,81 6,63 6,68 6,70 22 76.921
11/10/2024 6,78 6,81 -1,73% 6,55 6,81 6,68 6,69 6,81 35 116.387
10/10/2024 6,57 6,93 +0,87% 6,56 6,95 6,72 6,73 6,93 62 178.769
9/10/2024 6,90 6,87 +0,73% 6,61 6,90 6,81 6,73 6,76 33 199.702
8/10/2024 6,80 6,82 -2,43% 6,79 6,95 6,83 6,81 6,82 36 115.515
7/10/2024 6,95 6,99 +0,87% 6,87 6,99 6,94 6,98 6,99 22 202.699
4/10/2024 6,88 6,93 +0,87% 6,88 7,03 6,99 6,93 6,99 19 83.236
3/10/2024 7,01 6,87 -1,01% 6,87 7,01 6,91 6,87 7,00 31 132.099
2/10/2024 6,90 6,94 +0,29% 6,90 7,05 6,98 6,93 7,06 18 32.129
1/10/2024 7,17 6,92 +0,14% 6,90 7,26 7,03 6,91 6,92 38 179.287
30/9/2024 6,93 6,91 -1,99% 6,91 7,20 7,01 6,91 6,99 39 289.576
26/9/2024 7,05 7,05 -0,70% 7,05 7,05 7,03 7,05 7,15 20 96.343
25/9/2024 7,09 7,10 -1,80% 7,06 7,25 7,12 7,08 7,15 28 74.055
24/9/2024 7,21 7,23 +1,12% 7,10 7,31 7,17 7,23 7,28 30 143.551
23/9/2024 7,03 7,15 +1,71% 7,03 7,28 7,16 7,15 7,28 12 16.475
20/9/2024 7,25 7,03 -3,83% 7,03 7,34 7,20 7,10 7,25 40 203.050
19/9/2024 7,26 7,31 +0,69% 7,26 7,40 7,33 7,31 7,39 27 128.415
18/9/2024 7,46 7,26 -2,02% 7,26 7,46 7,40 7,26 7,41 24 66.674
17/9/2024 7,40 7,41 +0,14% 7,38 7,54 7,40 7,40 7,46 24 91.123
16/9/2024 7,49 7,40 -1,07% 7,40 7,52 7,45 7,50 7,52 37 111.069
13/9/2024 7,38 7,48 +1,36% 7,37 7,51 7,46 7,46 7,50 39 141.053
12/9/2024 7,48 7,38 -0,14% 7,20 7,48 7,28 7,23 7,39 45 189.410
11/9/2024 7,49 7,39 -0,27% 7,39 7,66 7,45 7,40 7,48 44 243.740
10/9/2024 7,59 7,41 -2,37% 7,41 7,62 7,50 7,41 7,68 44 225.097
9/9/2024 7,67 7,59 +0,26% 7,58 7,69 7,57 7,59 7,68 29 156.895
6/9/2024 7,69 7,57 -0,66% 7,50 7,69 7,59 7,50 7,57 31 115.479
5/9/2024 7,66 7,62 -0,91% 7,60 7,81 7,68 7,61 7,62 43 185.964
4/9/2024 7,55 7,69 -0,13% 7,55 7,84 7,69 7,69 7,84 39 133.156
3/9/2024 7,80 7,70 -0,26% 7,66 7,89 7,75 7,66 7,70 40 210.092
2/9/2024 7,88 7,72 -1,03% 7,50 7,88 7,67 7,75 7,84 60 233.378
30/8/2024 7,95 7,80 -0,76% 7,80 8,08 7,88 7,80 7,88 32 116.700
29/8/2024 8,11 7,86 -5,30% 7,80 8,26 7,96 7,85 8,00 86 266.838
28/8/2024 8,32 8,30 +8,07% 8,11 8,45 8,27 8,25 8,30 66 319.484
27/8/2024 7,90 7,68 -2,17% 7,68 7,99 7,85 7,68 7,89 36 103.681
26/8/2024 7,74 7,85 +0,26% 7,65 7,88 7,80 7,72 7,85 39 152.169
23/8/2024 7,72 7,83 +1,56% 7,69 7,83 7,73 7,70 7,83 27 102.154
22/8/2024 7,74 7,71 +0,13% 7,60 7,74 7,63 7,65 7,72 53 197.010
21/8/2024 7,99 7,70 -3,51% 7,58 7,99 7,77 7,59 7,70 62 261.402
20/8/2024 7,87 7,98 +2,70% 7,74 7,98 7,81 7,87 7,90 31 117.977
19/8/2024 7,74 7,77 +2,10% 7,74 7,87 7,79 7,75 7,87 19 78.744
16/8/2024 7,80 7,61 -2,56% 7,61 7,95 7,77 7,68 7,74 57 131.457
15/8/2024 7,86 7,81 +0,51% 7,69 7,98 7,82 7,80 7,90 43 193.165
14/8/2024 7,80 7,77 -0,38% 7,71 7,94 7,75 7,77 7,78 48 128.768
13/8/2024 7,96 7,80 -2,50% 7,80 7,96 7,87 7,81 7,92 35 146.563
12/8/2024 8,22 8,00 -0,62% 8,00 8,33 8,10 8,00 8,18 61 295.841
9/8/2024 8,06 8,05 +2,68% 7,85 8,24 8,03 8,05 8,22 29 85.193
8/8/2024 8,33 7,84 -0,38% 7,81 8,33 8,12 7,85 8,15 17 35.744
7/8/2024 7,93 7,87 +0,25% 7,82 8,10 7,91 7,86 7,87 41 193.829
6/8/2024 7,98 7,85 -0,76% 7,78 8,09 7,87 7,78 7,87 38 246.567
5/8/2024 8,31 7,91 -4,93% 7,91 8,35 8,10 7,91 8,22 73 377.799
2/8/2024 8,26 8,32 +2,72% 8,22 8,36 8,30 8,21 8,36 19 71.447
1/8/2024 8,21 8,10 -2,99% 8,10 8,30 8,24 8,07 8,26 29 112.996
31/7/2024 8,16 8,35 +2,20% 8,06 8,37 8,26 8,32 8,35 24 129.737
30/7/2024 8,30 8,17 -3,43% 8,17 8,47 8,28 8,16 8,17 32 144.089
29/7/2024 8,50 8,46 +0,59% 8,30 8,53 8,34 8,31 8,47 63 119.399
26/7/2024 8,27 8,41 +1,20% 8,27 8,58 8,38 8,41 8,52 15 39.429
25/7/2024 8,50 8,31 -3,93% 8,31 8,57 8,46 8,31 8,62 38 237.116
24/7/2024 8,97 8,65 -1,14% 8,57 8,97 8,64 8,57 8,65 32 143.449
23/7/2024 8,92 8,75 -4,06% 8,75 9,00 8,86 8,75 8,80 54 306.764
22/7/2024 8,98 9,12 +1,56% 8,98 9,14 8,99 9,05 9,12 30 202.380
19/7/2024 9,08 8,98 -1,10% 8,98 9,08 9,02 8,94 9,04 15 63.184
18/7/2024 9,17 9,08 -1,20% 9,08 9,18 9,13 9,03 9,16 27 127.830
17/7/2024 9,09 9,19 +1,21% 9,09 9,19 9,14 9,14 9,19 42 226.829
16/7/2024 9,11 9,08 -0,11% 8,97 9,16 9,08 9,03 9,05 37 410.623
15/7/2024 9,09 9,09 -0,22% 9,02 9,19 9,10 9,08 9,10 57 229.384
12/7/2024 9,06 9,11 +0,77% 9,00 9,13 9,09 9,04 9,10 20 144.578
11/7/2024 9,31 9,04 -3,00% 9,04 9,40 9,19 9,02 9,04 66 533.299
10/7/2024 9,65 9,32 -2,41% 9,11 9,65 9,40 9,28 9,55 79 638.884
9/7/2024 9,28 9,55 +2,36% 9,28 9,56 9,42 9,55 9,56 21 205.512
8/7/2024 9,35 9,33 +0,32% 9,33 9,50 9,38 9,27 9,47 18 39.406
5/7/2024 9,06 9,30 -0,96% 9,06 9,45 9,37 9,20 9,30 13 154.617
4/7/2024 9,53 9,39 -1,47% 9,06 9,53 9,30 9,39 9,54 28 164.638
3/7/2024 9,53 9,53 -1,95% 9,53 9,71 9,59 9,53 9,71 5 14.385
2/7/2024 9,85 9,72 +0,52% 9,62 9,85 9,73 9,55 9,78 7 24.343
1/7/2024 9,90 9,67 -2,42% 9,51 9,90 9,66 9,55 9,79 6 11.592
28/6/2024 9,56 9,91 +4,76% 9,56 9,91 9,77 9,59 9,91 39 251.145
27/6/2024 9,37 9,46 +0,42% 9,37 9,46 9,42 9,45 9,70 9 16.017
26/6/2024 8,95 9,42 +5,25% 8,95 9,42 9,32 9,32 9,42 14 64.329
25/6/2024 8,91 8,95 -2,19% 8,91 9,35 9,15 8,95 9,33 21 162.041
24/6/2024 9,11 9,15 -0,22% 8,92 9,23 9,05 9,15 9,19 23 138.567
21/6/2024 9,10 9,17 +1,10% 9,09 9,17 9,11 9,11 9,16 7 22.792
20/6/2024 9,02 9,07 -0,66% 9,02 9,17 9,08 9,07 9,16 12 63.593
19/6/2024 9,13 9,13 +0,33% 9,01 9,13 9,06 8,99 9,51 10 68.899
18/6/2024 9,10 9,10 -4,41% 9,06 9,10 9,09 9,06 9,10 14 71.866
17/6/2024 9,29 9,52 +1,28% 9,18 9,52 9,31 9,14 9,54 21 99.711
14/6/2024 9,40 9,40 +0,86% 9,31 9,40 9,38 9,29 9,40 12 122.936
13/6/2024 9,84 9,32 -5,67% 9,32 9,84 9,56 9,38 9,82 16 143.440
12/6/2024 9,86 9,88 +3,35% 9,59 9,88 9,72 9,43 9,88 12 27.224
11/6/2024 9,70 9,56 -1,44% 9,56 9,83 9,69 9,43 9,86 7 19.385
10/6/2024 9,54 9,70 +1,89% 9,52 9,71 9,62 9,58 9,71 11 26.944
7/6/2024 9,78 9,52 -2,36% 9,52 9,86 9,56 9,52 9,73 27 226.796
6/6/2024 9,75 9,75 +0,93% 9,75 9,89 9,78 9,66 9,75 7 24.460
5/6/2024 9,77 9,66 +0,42% 9,56 9,80 9,74 9,66 9,82 13 121.780
4/6/2024 9,83 9,62 -3,61% 9,61 9,83 9,74 9,54 9,62 9 68.246
3/6/2024 9,34 9,98 +6,06% 9,34 10,02 9,71 9,86 9,98 55 364.387
31/5/2024 9,32 9,41 -1,98% 9,32 9,58 9,42 9,41 9,58 23 181.861
29/5/2024 9,76 9,60 -3,61% 9,26 9,76 9,50 9,59 9,60 31 120.774
28/5/2024 10,03 9,96 -1,48% 9,96 10,15 10,03 9,68 9,84 9 66.213
27/5/2024 10,23 10,11 0,00% 10,11 10,44 10,27 10,10 10,11 28 250.779
24/5/2024 10,18 10,11 +1,10% 10,11 10,21 10,19 10,10 10,21 6 33.637
23/5/2024 10,18 10,00 -0,40% 9,58 10,19 9,85 9,99 10,21 41 581.222
22/5/2024 9,89 10,04 -0,59% 9,89 10,21 10,01 9,90 10,18 22 96.175
21/5/2024 9,99 10,10 -0,39% 9,87 10,20 9,96 10,10 10,17 30 144.546
20/5/2024 10,28 10,14 -1,07% 10,13 10,28 10,15 10,14 10,34 11 91.372
17/5/2024 10,40 10,25 +0,29% 10,25 10,40 10,27 10,25 10,50 11 62.658
16/5/2024 10,29 10,22 -0,39% 10,22 10,31 10,25 10,22 10,31 9 64.624
15/5/2024 10,44 10,26 -3,75% 10,19 10,65 10,26 10,26 10,36 14 70.858
14/5/2024 10,37 10,66 +3,00% 10,25 10,66 10,39 10,09 10,66 49 551.795
13/5/2024 10,48 10,35 -0,96% 10,05 10,48 10,16 10,06 10,36 23 199.212
10/5/2024 9,78 10,45 +7,40% 9,78 11,00 10,44 10,39 10,45 100 812.836
9/5/2024 9,94 9,73 -1,22% 9,71 9,94 9,79 9,74 10,19 10 23.507
8/5/2024 9,58 9,85 +3,03% 9,58 9,85 9,81 9,85 9,94 13 49.062
7/5/2024 9,90 9,56 -4,11% 9,56 9,90 9,65 9,56 9,75 15 219.247
6/5/2024 10,10 9,97 -0,40% 9,73 10,15 9,96 9,84 9,97 32 258.078
3/5/2024 9,86 10,01 +1,11% 9,82 10,20 9,91 9,90 10,01 25 240.825
2/5/2024 9,90 9,90 +2,06% 9,75 9,97 9,90 9,89 9,90 27 155.502
30/4/2024 9,90 9,70 -1,52% 9,56 9,90 9,62 9,48 9,70 19 159.752
29/4/2024 9,52 9,85 +3,68% 9,50 9,85 9,57 9,56 9,84 41 280.598
26/4/2024 9,41 9,50 -1,04% 9,41 9,69 9,63 9,64 9,68 26 121.345
25/4/2024 9,59 9,60 +0,10% 9,59 9,60 9,59 9,18 9,60 12 32.612
24/4/2024 9,12 9,59 +3,68% 9,12 9,59 9,37 9,26 9,59 17 88.116
23/4/2024 9,48 9,25 +2,78% 9,04 9,65 9,39 8,59 9,55 29 331.659
22/4/2024 8,93 9,00 -1,32% 8,93 9,50 9,21 9,00 9,54 28 170.434
19/4/2024 9,10 9,12 -0,22% 9,10 9,12 9,11 8,91 9,11 7 53.801
18/4/2024 8,62 9,14 +3,98% 8,51 9,14 8,75 8,79 9,13 18 196.055
17/4/2024 9,00 8,79 -2,44% 8,79 9,42 8,88 8,78 8,79 56 288.840
16/4/2024 9,22 9,01 -2,28% 9,01 9,94 9,36 9,00 9,25 29 93.611
15/4/2024 9,38 9,22 -2,43% 9,22 9,62 9,33 9,22 9,53 21 53.221
12/4/2024 9,44 9,45 -1,46% 9,42 9,72 9,47 9,43 9,50 20 77.686
11/4/2024 9,90 9,59 -4,39% 9,50 9,90 9,79 9,59 9,69 29 124.394
10/4/2024 9,35 10,03 +2,87% 9,32 10,03 9,66 9,67 9,99 53 186.603
9/4/2024 9,74 9,75 +0,10% 9,74 10,00 9,75 9,76 9,99 20 105.373
8/4/2024 9,98 9,74 +0,21% 9,74 10,10 9,91 9,74 10,03 35 85.290
5/4/2024 9,66 9,72 -2,61% 9,66 10,10 9,76 9,72 9,73 13 44.932
4/4/2024 9,70 9,98 +3,96% 9,70 10,10 9,88 9,91 10,00 28 236.347
3/4/2024 9,46 9,60 +0,95% 9,46 9,77 9,59 9,56 9,72 31 258.988
2/4/2024 9,70 9,51 -1,96% 9,50 9,89 9,59 9,51 9,88 39 162.207
1/4/2024 10,05 9,70 -5,46% 9,70 10,06 9,85 9,70 10,00 36 300.600
28/3/2024 10,10 10,26 +1,18% 9,91 10,27 10,05 9,95 10,27 35 260.335
27/3/2024 9,88 10,14 +1,81% 9,55 10,25 9,90 10,10 10,26 60 230.749
26/3/2024 10,07 9,96 +0,61% 9,95 10,07 10,02 9,94 10,14 5 7.016
25/3/2024 10,16 9,90 -2,27% 9,90 10,28 10,11 10,02 10,14 34 106.214
22/3/2024 10,14 10,13 -0,59% 9,88 10,14 10,00 9,96 10,13 28 187.038
21/3/2024 10,14 10,19 +0,10% 10,02 10,28 10,15 10,11 10,29 127 290.343
20/3/2024 10,28 10,18 0,00% 10,01 10,28 10,16 10,10 10,14 35 134.184
19/3/2024 10,30 10,18 -1,26% 10,18 10,30 10,21 10,17 10,30 11 32.684
18/3/2024 10,08 10,31 +2,59% 10,08 10,31 10,14 10,17 10,31 30 270.968
15/3/2024 10,51 10,05 -2,43% 10,05 10,58 10,33 10,04 10,36 81 222.120
14/3/2024 10,02 10,30 +2,90% 10,02 10,64 10,36 10,35 10,49 43 242.446
13/3/2024 10,08 10,01 -0,40% 10,01 10,30 10,21 9,94 10,31 39 330.857
12/3/2024 10,03 10,05 +2,13% 9,73 10,19 9,89 9,79 10,13 52 513.737
11/3/2024 9,77 9,84 -1,60% 9,71 9,99 9,86 9,84 9,97 44 261.494
8/3/2024 10,00 10,00 -1,96% 9,76 10,00 9,93 0,00 0,00 47 309.848
7/3/2024 10,31 10,20 +1,59% 10,04 10,31 10,18 10,15 10,31 18 221.957
6/3/2024 10,11 10,04 -4,47% 10,01 10,77 10,45 10,03 10,04 88 663.820
5/3/2024 10,79 10,51 0,00% 10,51 10,79 10,53 10,45 10,50 28 253.781
4/3/2024 10,27 10,51 +0,10% 10,20 10,63 10,43 10,25 10,55 27 188.809
1/3/2024 10,74 10,50 +2,64% 10,10 10,74 10,33 10,36 10,50 32 467.099
29/2/2024 10,32 10,23 -3,31% 10,23 10,50 10,32 10,23 10,60 18 133.242
28/2/2024 10,75 10,58 -1,58% 10,29 10,75 10,42 10,31 10,58 18 86.522
27/2/2024 10,39 10,75 +6,44% 10,32 10,94 10,58 10,40 10,75 46 354.538
26/2/2024 10,17 10,10 -3,72% 9,93 10,39 10,09 10,10 10,39 38 270.425
23/2/2024 10,13 10,49 +1,84% 9,80 10,49 9,99 0,00 0,00 47 177.937
22/2/2024 9,97 10,30 +4,57% 9,59 10,30 9,97 9,92 10,30 98 727.329
21/2/2024 9,74 9,85 +2,82% 9,42 10,01 9,72 9,11 9,84 55 607.818
20/2/2024 9,45 9,58 +0,95% 8,85 9,59 9,35 9,10 9,69 38 324.715
19/2/2024 9,59 9,49 -4,04% 9,34 9,59 9,43 9,33 9,49 10 27.364
16/2/2024 9,42 9,89 +5,78% 9,21 9,89 9,63 9,28 9,89 41 446.213
15/2/2024 9,38 9,35 -1,89% 9,23 9,88 9,61 9,34 9,70 56 359.582
14/2/2024 8,93 9,53 +5,89% 8,93 9,53 9,33 9,10 9,53 27 122.245
9/2/2024 8,67 9,00 +5,26% 8,62 9,20 8,92 0,00 0,00 29 293.469
8/2/2024 8,50 8,55 -0,35% 8,31 8,88 8,62 8,42 8,94 73 444.145
7/2/2024 8,67 8,58 -1,38% 8,58 8,89 8,74 8,54 8,67 36 294.599
6/2/2024 9,04 8,70 -1,47% 8,70 9,04 8,78 8,70 8,82 42 266.126
5/2/2024 9,38 8,83 -3,92% 8,83 9,38 8,96 8,82 8,83 58 233.955
2/2/2024 9,03 9,19 +1,43% 9,03 9,19 9,14 9,10 9,26 6 12.798
1/2/2024 9,35 9,06 +1,46% 9,05 9,40 9,16 9,07 9,17 28 122.763
31/1/2024 8,97 8,93 -0,45% 8,93 9,49 9,18 8,93 9,39 77 375.804
30/1/2024 9,04 8,97 -2,39% 8,97 9,10 9,02 8,96 9,09 27 208.590
29/1/2024 9,26 9,19 -2,13% 9,10 9,40 9,23 9,09 9,19 27 310.289
26/1/2024 9,45 9,39 -0,42% 9,14 9,45 9,25 9,26 9,41 43 147.174
25/1/2024 9,31 9,43 +2,84% 9,04 9,43 9,31 9,14 9,43 21 185.290
24/1/2024 9,09 9,17 +1,33% 9,09 9,33 9,14 9,10 9,33 36 453.542
23/1/2024 8,97 9,05 0,00% 8,87 9,56 9,05 9,03 9,05 55 231.897
22/1/2024 9,06 9,05 +1,00% 8,94 9,08 9,01 8,94 9,05 25 198.356
19/1/2024 8,95 8,96 +0,11% 8,94 9,25 9,09 8,94 9,07 28 302.855
18/1/2024 8,97 8,95 -0,67% 8,95 9,30 9,08 8,94 8,95 47 430.407
17/1/2024 9,35 9,01 -6,24% 9,01 9,71 9,35 9,00 9,36 90 420.773
16/1/2024 9,80 9,61 -0,93% 9,60 9,84 9,69 9,53 9,69 37 112.486
15/1/2024 9,66 9,70 -0,10% 9,66 9,83 9,72 9,70 9,80 19 59.316
12/1/2024 9,76 9,71 +0,31% 9,66 9,78 9,73 9,67 9,73 20 90.514
11/1/2024 9,57 9,68 -0,92% 9,45 9,78 9,68 9,68 9,70 57 341.753
10/1/2024 10,17 9,77 -3,27% 9,61 10,54 9,99 9,65 9,78 67 291.773
9/1/2024 10,09 10,10 +0,10% 10,09 10,17 10,11 10,10 10,15 37 136.494
8/1/2024 9,95 10,09 +4,45% 9,69 10,10 9,88 9,69 10,10 53 295.508
5/1/2024 9,78 9,66 +1,05% 9,55 9,95 9,78 9,66 9,83 34 111.589
4/1/2024 9,95 9,56 -3,24% 9,56 10,10 9,82 9,56 9,79 57 491.367
3/1/2024 9,98 9,88 -1,00% 9,55 9,98 9,70 9,66 9,89 47 148.513
2/1/2024 10,22 9,98 -1,38% 9,81 10,45 10,22 9,81 9,98 53 444.778
28/12/2023 10,47 10,12 +0,80% 10,12 10,50 10,38 10,12 10,44 59 411.259
27/12/2023 9,85 10,04 +5,02% 9,82 10,50 10,13 10,02 10,39 96 768.594
26/12/2023 9,70 9,56 -3,43% 9,56 9,90 9,78 9,60 9,93 58 393.462
22/12/2023 9,42 9,90 +6,68% 9,36 9,90 9,57 9,55 9,90 42 286.149
21/12/2023 9,75 9,28 -3,93% 9,28 9,97 9,67 9,26 9,73 67 221.534
20/12/2023 9,81 9,66 -0,41% 9,66 9,81 9,69 9,66 9,80 32 156.017
19/12/2023 9,82 9,70 +1,57% 9,70 9,98 9,88 9,70 9,80 40 387.536
18/12/2023 9,46 9,55 +2,91% 9,34 9,83 9,52 9,55 9,80 65 519.089
15/12/2023 9,44 9,28 -2,32% 9,19 9,60 9,39 9,28 9,41 35 115.537
14/12/2023 9,49 9,50 +6,74% 9,49 9,99 9,75 9,49 9,83 71 280.895
13/12/2023 9,52 8,90 -6,41% 8,90 9,65 9,35 8,90 9,65 47 180.591
12/12/2023 9,51 9,51 +1,60% 8,87 9,51 9,25 9,19 9,51 144 625.703
11/12/2023 9,58 9,36 -1,99% 9,36 9,59 9,49 9,36 9,50 26 168.098
8/12/2023 9,70 9,55 -1,55% 9,28 9,71 9,55 9,55 9,67 35 113.696
7/12/2023 9,71 9,70 +1,68% 9,70 9,71 9,70 9,58 9,71 11 32.035
6/12/2023 9,72 9,54 +0,74% 9,46 9,85 9,63 9,53 9,73 36 211.024
5/12/2023 9,45 9,47 +2,27% 9,31 9,76 9,52 9,43 9,47 107 343.812
4/12/2023 10,15 9,26 -6,93% 9,26 10,50 9,81 9,26 9,87 83 314.063
1/12/2023 9,71 9,95 +4,96% 9,60 10,00 9,77 9,74 9,94 87 334.380
30/11/2023 9,62 9,48 -1,96% 9,48 9,81 9,65 9,48 9,84 36 275.095
29/11/2023 9,93 9,67 +1,26% 9,51 10,16 9,69 9,50 9,67 67 362.461
28/11/2023 9,64 9,55 +0,63% 9,52 9,72 9,59 9,51 9,93 23 117.056
27/11/2023 9,90 9,49 -5,38% 9,40 9,93 9,63 9,50 9,90 43 209.149
24/11/2023 9,77 10,03 +0,70% 9,48 10,03 9,61 9,55 9,93 74 546.109
23/11/2023 10,08 9,96 +0,81% 9,52 10,16 9,90 9,80 9,96 132 513.298
22/11/2023 9,81 9,88 +2,60% 9,81 10,11 9,97 9,88 10,04 56 204.553
21/11/2023 9,77 9,63 -1,43% 9,60 9,92 9,77 9,58 9,92 31 311.773
20/11/2023 9,99 9,77 -0,31% 9,00 9,99 9,69 9,65 9,77 68 219.216
17/11/2023 9,95 9,80 +0,82% 9,74 9,98 9,85 9,79 9,99 17 196.075
16/11/2023 9,69 9,72 +0,41% 9,69 9,99 9,78 9,72 9,90 73 568.711
14/11/2023 9,25 9,68 +6,26% 9,05 9,78 9,62 9,46 9,68 77 488.803
13/11/2023 9,61 9,11 -3,29% 9,05 9,61 9,28 9,12 9,31 49 227.376
10/11/2023 9,22 9,42 +9,41% 9,01 9,59 9,28 9,15 9,40 48 160.648
9/11/2023 9,05 8,61 -10,78% 8,61 9,69 9,31 8,78 9,19 76 456.394
8/11/2023 9,27 9,65 +3,21% 8,90 9,86 9,56 9,65 9,66 101 545.945
7/11/2023 9,04 9,35 +3,20% 8,96 9,35 9,26 9,03 9,34 55 587.228
6/11/2023 9,09 9,06 +1,46% 8,92 9,31 9,06 8,96 9,07 31 143.180
3/11/2023 8,50 8,93 +2,06% 8,47 9,27 8,97 8,71 9,02 98 627.577
1/11/2023 8,41 8,75 +6,19% 8,22 8,75 8,50 8,25 8,75 23 262.005
31/10/2023 7,82 8,24 +4,70% 7,82 8,81 8,46 8,23 8,40 78 304.792
30/10/2023 8,38 7,87 -0,51% 7,80 8,38 8,02 7,87 8,10 33 336.225
27/10/2023 8,12 7,91 -0,50% 7,91 8,37 8,07 7,87 8,36 30 158.987
26/10/2023 7,96 7,95 -0,63% 7,95 8,20 8,11 7,94 8,12 16 195.588
25/10/2023 8,16 8,00 -1,23% 7,51 8,16 7,80 7,88 8,03 63 304.453
24/10/2023 7,70 8,10 +3,85% 7,55 8,46 8,03 7,95 8,00 100 641.968
23/10/2023 7,52 7,80 +5,83% 7,51 7,88 7,75 7,53 7,90 23 169.810
20/10/2023 7,43 7,37 -1,99% 7,37 7,75 7,56 7,37 7,59 20 103.607
19/10/2023 7,37 7,52 -0,92% 7,37 7,74 7,58 7,39 7,49 17 143.351
18/10/2023 7,59 7,59 -0,91% 7,28 7,62 7,49 7,59 7,60 67 347.651
17/10/2023 7,83 7,66 -0,13% 7,50 7,89 7,61 7,50 7,66 53 182.679
16/10/2023 7,55 7,67 +3,09% 7,51 7,90 7,77 7,62 7,67 41 80.907
13/10/2023 8,14 7,44 -6,77% 7,44 8,14 7,76 7,44 7,83 60 326.763
11/10/2023 7,92 7,98 +0,88% 7,92 8,00 7,96 7,95 7,98 16 109.130
10/10/2023 8,00 7,91 -1,25% 7,91 8,05 7,97 7,90 7,91 36 295.963
9/10/2023 8,24 8,01 -1,72% 7,71 8,24 7,97 7,90 7,99 72 385.187
6/10/2023 8,25 8,15 -1,33% 8,03 8,27 8,21 8,03 8,24 19 46.014
5/10/2023 8,11 8,26 +1,35% 8,09 8,34 8,22 8,12 8,21 34 169.500
4/10/2023 8,00 8,15 +0,74% 8,00 8,15 8,05 8,00 8,15 27 193.310
3/10/2023 8,04 8,09 -0,12% 8,00 8,12 8,05 8,00 8,08 27 143.450
2/10/2023 8,67 8,10 -4,71% 8,05 8,67 8,20 8,05 8,10 62 310.037
29/9/2023 8,49 8,50 -0,58% 8,44 8,99 8,70 8,47 8,59 70 213.207
28/9/2023 8,42 8,55 +1,66% 8,25 8,61 8,47 8,36 8,58 29 226.250
27/9/2023 8,51 8,41 0,00% 8,32 8,51 8,44 8,40 8,51 16 65.835
26/9/2023 8,40 8,41 +0,12% 8,35 8,44 8,40 8,32 8,41 26 145.441
25/9/2023 8,70 8,40 -3,45% 8,40 8,70 8,43 8,40 8,48 34 226.879
22/9/2023 8,87 8,70 -0,68% 8,45 8,87 8,57 8,69 8,70 53 311.250
21/9/2023 8,72 8,76 +2,58% 8,56 8,99 8,74 8,57 8,76 41 90.047
20/9/2023 8,56 8,54 -1,16% 8,54 8,74 8,58 8,53 8,54 21 157.109
19/9/2023 8,96 8,64 -3,57% 8,50 8,96 8,68 8,56 8,71 60 392.570
18/9/2023 8,90 8,96 +2,75% 8,71 8,96 8,84 8,81 8,96 55 252.912
15/9/2023 9,08 8,72 -5,01% 8,72 9,08 8,93 8,69 8,91 43 195.724
14/9/2023 9,12 9,18 +1,55% 8,95 9,20 9,10 9,04 9,18 66 228.463
13/9/2023 8,99 9,04 +0,56% 8,99 9,24 9,16 9,03 9,04 28 131.929
12/9/2023 9,26 8,99 -2,71% 8,98 9,28 9,08 8,99 9,11 58 422.479
11/9/2023 9,56 9,24 -1,39% 9,00 9,56 9,17 9,08 9,25 79 296.239
8/9/2023 9,48 9,37 -1,16% 9,37 9,60 9,46 9,32 9,59 20 106.052
6/9/2023 9,40 9,48 +0,85% 9,35 9,71 9,59 9,47 9,48 44 201.546
5/9/2023 9,45 9,40 -2,49% 9,40 9,58 9,49 9,35 9,65 10 80.727
4/9/2023 9,58 9,64 +2,66% 9,29 9,64 9,51 9,29 9,63 38 286.334
1/9/2023 9,30 9,39 +1,84% 9,05 9,53 9,31 9,34 9,53 76 432.153
31/8/2023 9,58 9,22 -3,96% 9,22 9,60 9,32 9,21 9,38 62 229.468
30/8/2023 9,73 9,60 -1,84% 9,35 9,73 9,58 9,36 9,69 42 321.986
29/8/2023 9,97 9,78 -0,20% 9,30 9,99 9,80 9,56 9,66 61 322.620
28/8/2023 10,09 9,80 -2,29% 9,80 10,09 9,89 9,76 9,98 29 250.267
25/8/2023 10,00 10,03 -1,18% 10,00 10,19 10,05 10,00 10,13 24 120.700
24/8/2023 10,16 10,15 +2,01% 9,97 10,16 10,07 9,96 10,09 31 342.552
23/8/2023 9,98 9,95 +0,30% 9,87 10,33 10,11 9,95 10,26 62 435.865
22/8/2023 9,70 9,92 +4,42% 9,30 10,11 9,85 9,92 9,97 46 497.457
21/8/2023 9,82 9,50 -2,76% 9,26 9,82 9,48 9,27 9,73 67 580.772
18/8/2023 9,89 9,77 +0,21% 9,50 9,97 9,78 9,63 9,95 54 405.174
17/8/2023 9,97 9,75 -2,30% 9,66 9,97 9,77 9,70 9,88 43 164.233
16/8/2023 10,23 9,98 -2,44% 9,98 10,23 10,09 9,97 10,10 46 408.677
15/8/2023 10,50 10,23 -0,58% 10,02 10,51 10,18 10,06 10,19 44 204.704
14/8/2023 10,21 10,29 +0,78% 9,63 10,48 10,09 10,05 10,30 46 261.542
11/8/2023 10,19 10,21 +1,39% 9,63 10,39 10,17 10,07 10,21 45 298.050
10/8/2023 10,13 10,07 -0,20% 10,05 10,40 10,15 10,07 10,26 34 159.400
9/8/2023 10,23 10,09 -0,98% 10,02 10,28 10,18 10,09 10,23 33 277.940
8/8/2023 10,46 10,19 -0,59% 9,62 10,51 10,17 10,20 10,39 49 342.996
7/8/2023 10,38 10,25 -0,10% 10,20 10,48 10,28 10,03 10,25 30 110.048
4/8/2023 10,50 10,26 +1,08% 9,80 10,50 10,26 10,21 10,40 78 812.148
3/8/2023 10,54 10,15 -2,87% 10,07 11,00 10,45 10,15 10,61 100 863.376
2/8/2023 10,39 10,45 +0,58% 10,39 11,23 10,51 10,44 10,59 29 221.801
1/8/2023 11,24 10,39 -7,73% 10,15 11,25 10,40 10,38 10,45 56 572.152
31/7/2023 10,35 11,26 +17,29% 10,33 11,26 10,55 10,84 11,26 72 486.778
28/7/2023 10,50 9,60 -7,51% 9,60 10,50 10,12 9,56 10,24 35 273.244
27/7/2023 10,38 10,38 -0,10% 10,16 10,50 10,33 10,16 10,38 31 438.288
26/7/2023 10,25 10,39 +1,07% 10,15 10,39 10,26 10,15 10,50 14 113.966
25/7/2023 10,01 10,28 +0,69% 9,89 10,33 10,10 10,28 10,31 49 729.648
24/7/2023 10,07 10,21 +1,49% 9,83 10,28 10,10 10,19 10,21 24 412.145
21/7/2023 9,66 10,06 +3,18% 9,66 10,07 9,98 9,79 10,06 29 305.605
20/7/2023 10,21 9,75 -4,13% 9,53 10,21 9,79 9,73 9,91 126 730.827
19/7/2023 10,48 10,17 +2,83% 9,98 10,48 10,23 9,99 10,10 22 162.812
18/7/2023 10,00 9,89 +0,51% 9,87 10,50 10,18 9,89 10,40 57 617.183
17/7/2023 9,82 9,84 +0,31% 9,66 9,98 9,83 9,89 10,06 33 291.003
14/7/2023 9,93 9,81 0,00% 9,80 9,95 9,82 9,80 9,81 17 164.076
13/7/2023 9,78 9,81 -3,92% 9,69 10,01 9,82 9,81 9,93 53 379.146
12/7/2023 10,13 10,21 +2,82% 9,76 10,21 10,04 9,91 10,21 52 414.001
11/7/2023 10,17 9,93 -2,65% 9,80 10,17 10,04 9,93 10,04 41 243.985
10/7/2023 10,13 10,20 +0,79% 10,00 10,40 10,26 10,20 10,22 91 760.713
7/7/2023 10,34 10,12 +0,20% 10,12 10,34 10,19 10,12 10,31 39 148.916
6/7/2023 10,60 10,10 -4,63% 10,08 10,60 10,28 10,05 10,28 48 484.638
5/7/2023 10,43 10,59 +2,52% 10,39 10,59 10,45 10,35 10,59 21 143.255
4/7/2023 10,41 10,33 -0,96% 10,33 10,55 10,40 10,34 10,50 38 316.195
3/7/2023 10,73 10,43 -0,76% 10,43 10,73 10,53 10,40 10,49 46 559.525
30/6/2023 10,32 10,51 +0,77% 10,32 10,92 10,67 10,50 10,51 33 516.772
29/6/2023 10,44 10,43 +0,29% 10,40 10,59 10,42 10,35 10,43 27 344.161
28/6/2023 10,54 10,40 -1,42% 10,38 10,54 10,41 10,40 10,53 40 175.030
27/6/2023 11,06 10,55 -2,59% 10,42 11,06 10,84 10,43 10,94 58 430.685
26/6/2023 11,11 10,83 -2,87% 10,83 11,77 11,12 10,83 11,06 53 451.589
23/6/2023 11,50 11,15 -1,24% 10,91 11,50 11,13 11,10 11,15 67 413.075
22/6/2023 11,41 11,29 -1,22% 10,93 11,41 11,08 11,01 11,29 43 290.455
21/6/2023 11,17 11,43 +2,33% 11,00 11,53 11,17 11,34 11,43 68 536.300
20/6/2023 11,32 11,17 -2,79% 11,17 11,45 11,36 11,16 11,30 50 671.952
19/6/2023 11,88 11,49 -0,26% 11,27 11,88 11,51 11,26 11,77 56 727.540
16/6/2023 11,58 11,52 +1,77% 11,50 11,84 11,63 11,52 11,77 46 748.041
15/6/2023 11,38 11,32 +1,43% 11,11 11,58 11,40 11,32 11,58 55 698.036
14/6/2023 10,81 11,16 +3,24% 10,81 11,39 10,99 11,15 11,40 32 348.569
13/6/2023 11,25 10,81 -3,91% 10,81 11,42 11,00 10,81 11,06 39 305.853
12/6/2023 11,45 11,25 -0,71% 11,11 11,49 11,22 11,25 11,43 40 371.694
9/6/2023 11,35 11,33 +0,71% 11,12 11,49 11,32 11,20 11,36 49 502.908
7/6/2023 11,00 11,25 +0,45% 11,00 11,34 11,14 11,05 11,12 15 184.948
6/6/2023 10,98 11,20 +0,45% 10,98 11,37 11,17 11,03 11,20 40 620.379
5/6/2023 11,48 11,15 -0,89% 10,71 11,51 10,98 10,88 11,15 42 508.784
2/6/2023 10,92 11,25 +3,88% 10,70 11,50 11,07 10,78 11,27 63 1.003.130
1/6/2023 10,59 10,83 +0,93% 10,52 11,34 11,01 10,83 10,87 50 560.663
31/5/2023 11,34 10,73 -0,83% 10,65 11,34 11,04 10,59 10,85 61 2.080.627
30/5/2023 10,82 10,82 0,00% 10,67 11,28 10,82 10,66 11,00 108 6.253.400
29/5/2023 10,70 10,82 +4,54% 10,57 11,11 10,85 10,71 10,81 34 366.852
26/5/2023 10,99 10,35 -4,96% 10,35 11,00 10,74 10,35 10,78 45 699.599
25/5/2023 10,95 10,89 0,00% 10,73 11,09 10,86 10,88 10,89 46 522.563
24/5/2023 10,66 10,89 -1,00% 10,41 11,12 10,76 10,76 10,89 71 1.103.761
23/5/2023 10,39 11,00 +5,67% 10,28 12,60 11,33 10,30 11,00 251 4.181.629
22/5/2023 9,25 10,41 +12,78% 9,24 10,55 10,23 10,10 10,41 149 1.649.261
19/5/2023 9,15 9,23 +2,78% 9,00 9,39 9,12 9,10 9,23 47 245.510
18/5/2023 9,52 8,98 +3,82% 8,72 9,52 9,00 8,74 9,18 62 385.287
17/5/2023 8,95 8,65 -6,79% 8,50 9,70 8,85 8,65 8,88 70 426.678
16/5/2023 9,14 9,28 +0,98% 8,90 9,42 9,09 8,94 9,42 34 259.303
15/5/2023 9,32 9,19 -1,39% 9,14 9,69 9,36 9,19 9,44 38 333.442
12/5/2023 9,54 9,32 -1,58% 9,10 9,54 9,28 9,32 9,55 17 75.196
11/5/2023 9,51 9,47 -0,84% 9,26 9,55 9,38 9,33 9,47 23 203.582
10/5/2023 9,50 9,55 +2,03% 9,40 9,71 9,51 9,41 9,55 30 185.489
9/5/2023 9,04 9,36 +1,52% 8,93 9,68 9,52 9,31 9,56 51 527.811
8/5/2023 8,66 9,22 +6,47% 8,38 9,59 9,21 9,21 9,57 77 677.551
5/5/2023 8,43 8,66 +2,49% 8,40 9,17 8,79 8,40 8,83 75 645.533
4/5/2023 8,29 8,45 +0,72% 8,07 8,45 8,33 8,29 8,47 24 229.128
3/5/2023 8,31 8,39 +0,72% 8,07 8,50 8,33 8,29 8,38 27 116.662
2/5/2023 8,37 8,33 -2,00% 8,33 8,74 8,40 8,30 8,33 35 234.363
28/4/2023 8,31 8,50 +3,16% 8,19 8,57 8,29 8,24 8,50 72 1.059.735
27/4/2023 8,28 8,24 -1,08% 8,21 8,33 8,25 8,23 8,24 28 182.516
26/4/2023 8,45 8,33 -2,57% 8,22 8,45 8,29 8,28 8,34 165 7.529.247
25/4/2023 8,58 8,55 -0,35% 8,09 8,58 8,38 8,39 8,45 108 4.755.930
24/4/2023 8,26 8,58 +4,25% 8,18 8,61 8,36 8,20 8,57 170 9.526.314
20/4/2023 8,06 8,23 +1,98% 8,06 8,23 8,18 8,17 8,23 30 170.170
19/4/2023 8,17 8,07 -2,54% 8,07 8,23 8,15 8,08 8,19 81 1.455.634
18/4/2023 8,25 8,28 -0,60% 8,16 8,35 8,26 8,16 8,28 92 2.108.662
17/4/2023 8,45 8,33 +0,12% 8,19 8,45 8,29 8,25 8,33 35 172.534
14/4/2023 8,70 8,32 +3,74% 8,28 8,79 8,45 8,26 8,47 142 5.654.159
13/4/2023 8,59 8,02 -6,64% 8,02 8,84 8,60 8,02 8,70 93 3.842.948
12/4/2023 8,25 8,59 +2,87% 8,25 8,63 8,40 8,30 8,63 22 381.695
11/4/2023 8,10 8,35 +2,20% 8,09 8,82 8,29 8,18 8,35 83 1.371.570
10/4/2023 8,05 8,17 +1,49% 7,98 8,17 8,04 8,06 8,20 30 175.450
6/4/2023 7,87 8,05 +2,42% 7,87 8,05 7,94 7,86 8,06 27 308.333
5/4/2023 8,63 7,86 -7,96% 7,86 8,63 8,17 7,81 8,00 114 545.210
4/4/2023 8,50 8,54 +1,55% 8,50 8,54 8,51 8,51 8,63 12 65.556
3/4/2023 8,44 8,41 -1,87% 8,30 8,81 8,48 8,41 8,57 76 500.713
31/3/2023 8,61 8,57 -0,92% 8,53 8,76 8,65 8,54 8,80 35 162.733
30/3/2023 8,63 8,65 +1,65% 8,53 8,79 8,66 8,53 8,65 42 394.274
29/3/2023 8,57 8,51 -0,70% 8,51 8,63 8,55 8,45 8,64 20 71.899
28/3/2023 8,48 8,57 +0,94% 8,48 8,65 8,55 8,56 8,65 16 53.916
27/3/2023 8,60 8,49 0,00% 8,48 8,60 8,54 8,48 8,57 29 373.347
24/3/2023 8,70 8,49 -0,93% 8,49 8,74 8,58 8,49 8,62 31 199.923
23/3/2023 9,25 8,57 +0,82% 8,48 9,25 8,66 8,55 8,69 91 440.806
22/3/2023 9,38 8,50 -10,05% 8,50 9,49 8,89 8,50 9,28 65 151.250
21/3/2023 9,52 9,45 -0,74% 9,28 9,75 9,45 9,35 9,50 52 248.728
20/3/2023 9,65 9,52 +0,21% 9,43 9,66 9,50 9,36 9,51 23 113.147
17/3/2023 9,72 9,50 -0,94% 9,44 9,87 9,55 9,43 9,55 29 176.725
16/3/2023 9,63 9,59 -0,83% 9,51 9,73 9,58 9,55 9,59 36 205.997
15/3/2023 9,59 9,67 +1,15% 9,50 9,78 9,68 9,60 9,64 41 355.324
14/3/2023 9,79 9,56 -2,94% 9,56 9,87 9,76 9,50 9,76 38 249.068
13/3/2023 9,37 9,85 +5,01% 9,37 9,96 9,72 9,75 9,84 37 365.670
10/3/2023 9,58 9,38 -1,47% 9,38 9,59 9,53 9,30 9,55 31 152.550
9/3/2023 9,69 9,52 +3,37% 9,47 9,70 9,53 9,47 9,54 24 173.596
8/3/2023 9,37 9,21 -2,85% 9,21 9,85 9,49 9,21 9,88 51 407.153
7/3/2023 9,44 9,48 +1,61% 9,25 9,50 9,38 9,44 9,48 24 183.871
6/3/2023 9,30 9,33 -0,74% 9,16 9,44 9,31 9,33 9,46 36 229.047
3/3/2023 9,45 9,40 -2,19% 9,36 9,50 9,41 9,32 9,57 33 145.036
2/3/2023 9,57 9,61 +3,33% 9,31 9,68 9,50 9,30 9,61 48 386.045
1/3/2023 9,70 9,30 -3,83% 9,30 9,70 9,43 9,30 9,44 63 445.157
28/2/2023 9,69 9,67 +0,31% 9,50 9,80 9,61 9,44 9,69 36 185.653
27/2/2023 9,86 9,64 -0,10% 9,64 9,89 9,72 9,64 9,90 37 142.003
24/2/2023 9,95 9,65 -3,11% 9,65 9,95 9,78 9,65 9,95 71 415.980
23/2/2023 9,73 9,96 +1,74% 9,73 10,15 9,90 9,80 9,95 88 412.939
22/2/2023 10,09 9,79 -2,30% 9,66 10,09 9,90 9,75 9,86 50 344.671
17/2/2023 9,98 10,02 +0,40% 9,75 10,02 9,91 9,99 10,20 55 325.264
16/2/2023 9,81 9,98 +3,53% 9,66 9,98 9,80 9,80 9,98 82 545.880
15/2/2023 9,78 9,64 +0,10% 9,60 9,79 9,69 9,64 9,70 50 315.070
14/2/2023 9,64 9,63 +0,31% 9,57 10,00 9,77 9,62 9,71 39 328.478
13/2/2023 10,08 9,60 +0,52% 9,52 10,08 9,71 9,65 9,73 97 679.701
10/2/2023 11,00 9,55 -14,04% 9,12 11,49 9,84 9,55 9,63 299 2.634.209
9/2/2023 11,49 11,11 -1,51% 11,11 11,49 11,23 11,11 11,41 42 216.864
8/2/2023 11,23 11,28 -1,83% 11,20 11,53 11,33 11,25 11,35 44 393.184
7/2/2023 11,51 11,49 -0,69% 11,26 11,51 11,38 11,34 11,51 24 129.745
6/2/2023 11,57 11,57 +1,14% 11,44 11,73 11,52 11,31 11,53 14 74.910
3/2/2023 11,97 11,44 -1,38% 11,09 11,97 11,60 11,41 11,83 46 288.910
2/2/2023 11,84 11,60 +0,43% 11,07 12,28 11,82 11,60 11,80 82 632.641
1/2/2023 11,55 11,55 -2,53% 11,30 11,90 11,58 11,55 11,65 56 472.649
31/1/2023 11,56 11,85 +3,77% 11,45 11,90 11,69 11,57 11,87 39 394.041
30/1/2023 11,51 11,42 -1,47% 11,42 11,76 11,49 11,42 11,60 49 425.221
27/1/2023 11,49 11,59 +0,87% 11,32 11,59 11,46 11,38 11,86 67 612.013
26/1/2023 11,80 11,49 -2,63% 11,27 11,85 11,49 11,49 11,55 76 1.057.465
25/1/2023 11,40 11,80 +3,51% 11,40 11,86 11,52 11,68 11,86 38 406.817
24/1/2023 11,24 11,40 -0,18% 11,24 11,62 11,43 11,35 11,51 17 116.661
23/1/2023 11,07 11,42 +1,06% 11,07 11,64 11,46 11,37 11,49 23 164.009
20/1/2023 11,86 11,30 -3,75% 11,30 11,87 11,60 11,27 11,30 108 680.062
19/1/2023 11,97 11,74 -0,84% 11,70 11,97 11,82 11,62 11,94 36 266.174
18/1/2023 11,95 11,84 +0,34% 11,84 11,97 11,85 11,84 11,97 14 67.546
17/1/2023 11,52 11,80 +1,64% 11,06 11,92 11,61 11,80 11,86 66 422.669
16/1/2023 11,99 11,61 -3,97% 11,24 11,99 11,73 11,55 11,61 41 625.313
13/1/2023 11,90 12,09 -1,39% 11,64 12,09 11,78 11,51 11,60 35 352.489
12/1/2023 12,39 12,26 +0,16% 11,85 12,47 11,97 11,98 12,26 26 177.248
11/1/2023 12,28 12,24 +0,74% 12,09 12,40 12,24 12,10 12,24 40 243.578
10/1/2023 11,98 12,15 +0,83% 11,60 12,15 11,86 11,81 12,14 29 246.858
9/1/2023 11,33 12,05 +7,21% 11,33 12,05 11,61 11,45 12,04 46 409.962
6/1/2023 11,25 11,24 +0,45% 11,24 11,74 11,43 11,01 11,33 46 466.484
5/1/2023 11,27 11,19 +0,18% 10,94 11,27 11,11 11,11 11,20 26 154.516
4/1/2023 11,01 11,17 +1,55% 10,89 11,38 11,19 10,89 11,17 34 123.114
3/1/2023 11,70 11,00 -5,98% 11,00 11,84 11,33 10,93 11,40 83 589.453
2/1/2023 11,59 11,70 -1,52% 11,59 11,95 11,70 11,68 11,70 35 331.168
29/12/2022 11,92 11,88 -0,75% 11,66 12,10 11,87 11,88 12,00 39 350.257
28/12/2022 11,93 11,97 +1,01% 11,85 12,25 12,06 11,92 12,24 31 349.892
27/12/2022 11,98 11,85 -1,58% 11,70 12,07 11,85 11,68 11,85 51 487.283
26/12/2022 11,64 12,04 +3,70% 11,64 12,40 11,90 11,76 12,04 31 267.887
23/12/2022 11,60 11,61 +1,22% 11,47 11,95 11,74 11,61 11,96 31 376.995
22/12/2022 11,50 11,47 +2,32% 11,33 12,00 11,51 11,33 11,79 42 500.962
21/12/2022 12,22 11,21 -8,71% 11,21 12,65 11,83 11,21 12,20 59 713.388
20/12/2022 11,86 12,28 +1,40% 11,86 12,84 12,16 11,88 12,55 47 546.204
19/12/2022 11,40 12,11 +7,45% 11,30 12,12 11,63 11,45 12,11 17 162.852
16/12/2022 11,66 11,27 -2,25% 11,00 11,93 11,48 11,10 11,27 49 403.063
15/12/2022 11,75 11,53 -6,34% 11,53 12,10 11,84 11,53 11,67 40 368.382
14/12/2022 11,96 12,31 +2,58% 11,20 12,31 11,57 11,67 12,31 44 463.081
13/12/2022 11,96 12,00 +2,13% 11,71 12,31 11,99 11,76 12,00 44 476.320
12/12/2022 12,41 11,75 -2,25% 11,68 12,41 12,02 11,75 12,09 50 363.211
9/12/2022 12,31 12,02 -1,48% 11,97 12,43 12,13 12,02 12,38 22 162.653
8/12/2022 12,71 12,20 -4,31% 12,02 12,78 12,36 12,15 12,50 70 603.486
7/12/2022 13,33 12,75 -1,16% 12,72 13,33 12,86 12,72 13,00 17 126.100
6/12/2022 13,10 12,90 -1,30% 12,80 13,10 12,90 12,90 12,91 32 374.330
5/12/2022 13,27 13,07 -1,73% 12,70 13,37 13,05 12,80 13,07 78 656.779
2/12/2022 14,38 13,30 -2,28% 13,29 14,38 13,49 13,28 13,30 47 410.282
1/12/2022 14,38 13,61 -4,09% 13,36 14,38 13,74 13,35 14,00 54 501.563
30/11/2022 14,34 14,19 -1,11% 13,65 14,34 14,02 13,37 14,29 30 469.745
29/11/2022 13,34 14,35 +1,85% 13,34 14,35 13,90 14,02 14,18 29 223.950
28/11/2022 13,58 14,09 +3,76% 13,33 14,09 13,73 13,33 14,09 31 267.757
25/11/2022 14,14 13,58 -4,37% 13,42 14,14 13,64 13,34 13,42 21 210.184
24/11/2022 13,52 14,20 +4,87% 13,52 14,20 14,01 14,01 14,26 25 172.350
23/11/2022 13,76 13,54 -3,90% 13,38 14,29 13,81 13,54 14,28 34 497.424
22/11/2022 14,17 14,09 -0,56% 13,51 14,38 13,98 13,74 14,09 22 272.684
21/11/2022 13,48 14,17 +3,58% 13,33 14,20 13,90 13,50 14,39 34 412.999
18/11/2022 13,55 13,68 +0,96% 13,38 14,27 13,64 13,34 14,03 47 1.094.078
17/11/2022 14,50 13,55 -6,55% 13,30 14,50 13,57 13,29 13,59 83 1.011.694
16/11/2022 15,00 14,50 +0,76% 13,90 15,00 14,59 13,91 14,50 33 169.358
14/11/2022 14,59 14,39 -3,36% 14,25 14,92 14,74 14,56 14,82 27 255.152
11/11/2022 14,18 14,89 +4,20% 14,00 15,05 14,30 14,05 15,00 45 500.825
10/11/2022 14,50 14,29 -1,58% 13,70 14,50 14,08 13,75 14,50 88 1.472.074
9/11/2022 15,39 14,52 -2,16% 14,51 15,39 14,81 14,51 15,00 56 635.467
8/11/2022 15,50 14,84 -4,75% 14,84 15,72 15,27 14,90 15,20 145 1.842.719
7/11/2022 16,12 15,58 -3,35% 15,05 16,89 15,51 15,16 15,58 234 2.916.158
4/11/2022 17,28 16,12 -5,95% 15,10 17,28 15,91 15,89 16,12 299 4.517.966
3/11/2022 17,26 17,14 +3,88% 16,91 17,45 17,16 16,94 17,62 28 521.821
1/11/2022 17,24 16,50 -2,65% 16,50 17,60 17,00 16,50 17,65 46 1.034.013
31/10/2022 16,62 16,95 +1,99% 16,40 17,65 16,88 16,94 17,52 47 670.235
28/10/2022 16,81 16,62 -1,83% 16,62 17,19 16,95 16,62 17,17 32 234.025
27/10/2022 17,19 16,93 +2,23% 16,73 17,19 17,00 16,93 16,98 18 125.822
26/10/2022 17,22 16,56 -3,44% 16,51 17,22 16,80 16,56 16,79 73 715.728
25/10/2022 17,40 17,15 -2,11% 16,98 17,51 17,20 17,15 17,51 31 430.098
24/10/2022 17,60 17,52 -1,02% 17,30 17,70 17,57 17,36 17,60 62 527.323
21/10/2022 17,51 17,70 +1,14% 17,32 17,71 17,57 17,55 17,69 31 393.693
20/10/2022 17,81 17,50 -1,74% 17,30 17,81 17,59 17,31 17,60 32 277.948
19/10/2022 17,24 17,81 +1,77% 16,94 17,81 17,26 17,35 17,81 33 383.230
18/10/2022 17,21 17,50 +1,21% 17,21 17,97 17,50 17,24 17,50 25 106.789
17/10/2022 17,20 17,29 -0,52% 17,00 17,60 17,37 17,22 17,54 41 587.201
14/10/2022 17,99 17,38 -1,25% 17,05 17,99 17,47 17,06 17,77 102 498.144
13/10/2022 18,30 17,60 -2,49% 17,60 18,61 17,79 17,60 18,79 32 466.352
11/10/2022 18,55 18,05 -2,70% 18,05 18,70 18,46 18,05 18,69 11 228.953
10/10/2022 18,61 18,55 -2,62% 18,55 19,24 18,93 18,29 18,55 25 448.785
7/10/2022 18,95 19,05 -1,55% 18,07 19,09 18,66 18,59 19,05 59 1.049.070
6/10/2022 18,88 19,35 +2,93% 17,89 19,65 19,26 18,80 19,10 28 317.846
5/10/2022 18,93 18,80 -0,84% 18,63 19,65 19,18 18,80 19,20 43 1.227.536
4/10/2022 18,00 18,96 +5,92% 18,00 19,16 18,65 18,96 19,00 36 775.845
3/10/2022 17,87 17,90 +1,65% 17,87 19,00 18,39 17,90 18,95 63 1.162.345
30/9/2022 17,75 17,61 +4,20% 17,36 18,19 17,74 17,12 17,80 40 337.065
29/9/2022 17,36 16,90 -6,37% 16,90 17,62 17,13 16,90 17,79 23 226.158
28/9/2022 17,83 18,05 +1,35% 17,20 18,56 17,68 17,23 18,00 50 555.397
27/9/2022 18,51 17,81 -1,66% 17,50 18,51 17,83 17,81 18,66 22 317.392
26/9/2022 18,54 18,11 -1,04% 18,01 18,54 18,22 18,11 18,32 39 435.466
23/9/2022 18,55 18,30 -1,51% 18,22 18,66 18,43 18,23 18,84 42 665.375
22/9/2022 19,09 18,58 -3,18% 18,50 19,90 18,80 18,58 18,80 48 752.324
21/9/2022 18,75 19,19 +4,98% 17,90 19,27 18,62 19,00 19,20 60 698.549
20/9/2022 18,52 18,28 -0,27% 18,28 18,77 18,53 18,28 18,69 40 342.976
19/9/2022 18,50 18,33 -0,92% 18,17 18,59 18,49 18,24 18,50 32 353.283
16/9/2022 19,01 18,50 -3,34% 18,50 19,01 18,57 18,50 18,60 34 406.745
15/9/2022 19,45 19,14 -0,93% 19,14 19,46 19,27 19,14 19,42 21 100.232
14/9/2022 18,83 19,32 +2,66% 18,72 19,77 19,29 18,82 19,32 50 507.451
13/9/2022 19,66 18,82 -3,49% 18,51 19,66 18,88 18,82 18,87 42 677.982
12/9/2022 19,15 19,50 +4,50% 18,46 19,84 19,37 19,50 19,80 63 1.555.833
9/9/2022 17,80 18,66 +5,84% 17,64 18,92 18,24 18,02 18,89 83 862.891
8/9/2022 18,21 17,63 -3,13% 17,63 18,57 18,20 17,51 18,46 41 647.975
6/9/2022 18,77 18,20 +0,94% 17,50 19,15 17,96 17,51 18,42 35 495.934
5/9/2022 18,45 18,03 +1,98% 18,03 18,89 18,67 18,03 18,35 37 698.553
2/9/2022 17,85 17,68 -2,80% 17,64 18,63 18,00 17,68 18,49 40 633.798
1/9/2022 18,18 18,19 -3,14% 17,93 18,30 18,05 17,93 18,20 16 325.071
31/8/2022 18,55 18,78 -0,58% 18,18 19,02 18,45 18,19 19,41 30 535.096
30/8/2022 18,88 18,89 +0,05% 18,50 19,25 18,72 18,89 19,01 21 376.454
29/8/2022 18,19 18,88 -1,72% 18,19 20,00 19,30 18,88 19,20 36 793.402
26/8/2022 18,25 19,21 +6,96% 18,18 19,84 18,97 19,21 19,60 125 2.463.114
25/8/2022 17,60 17,96 +0,96% 17,48 18,40 17,96 17,88 18,17 40 477.746
24/8/2022 17,40 17,79 +2,48% 17,19 17,80 17,67 17,38 17,75 52 432.937
23/8/2022 16,90 17,36 +1,82% 16,89 17,36 17,11 17,02 17,50 23 357.658
22/8/2022 17,24 17,05 -3,29% 16,86 17,67 17,18 17,05 17,11 58 1.288.505
19/8/2022 17,80 17,63 -0,79% 17,37 18,00 17,60 17,38 17,64 26 195.399
18/8/2022 17,59 17,77 +0,68% 16,71 17,96 17,69 17,77 17,79 61 1.297.271
17/8/2022 17,17 17,65 +3,04% 17,05 17,84 17,47 17,34 17,98 18 283.147
16/8/2022 17,25 17,13 -3,76% 17,13 17,99 17,80 17,01 17,53 29 710.399
15/8/2022 16,89 17,80 +4,22% 16,77 17,80 17,28 17,30 17,80 100 1.272.041
12/8/2022 17,11 17,08 +1,91% 16,85 17,11 16,99 17,00 17,09 40 848.137
11/8/2022 16,32 16,76 +0,18% 16,32 16,95 16,71 16,65 16,99 60 1.330.592
10/8/2022 16,75 16,73 -0,30% 16,40 17,25 16,78 16,69 16,73 75 993.457
9/8/2022 16,91 16,78 -1,47% 16,30 17,25 16,76 16,33 16,74 72 658.816
8/8/2022 17,01 17,03 +1,31% 16,61 17,39 17,04 17,00 17,03 76 1.135.073
5/8/2022 18,75 16,81 -8,39% 16,54 19,74 17,31 17,01 17,11 249 3.708.855
4/8/2022 17,87 18,35 +2,80% 17,87 18,70 18,51 18,35 18,70 37 697.973
3/8/2022 17,19 17,85 +0,96% 17,18 18,12 17,87 17,60 17,85 49 545.293
2/8/2022 17,57 17,68 +1,03% 17,18 17,68 17,53 17,19 17,67 22 277.051
1/8/2022 17,78 17,50 -3,31% 17,50 18,10 17,68 17,50 18,10 17 176.820
29/7/2022 17,90 18,10 +3,61% 17,28 18,11 17,97 18,10 18,12 11 255.197
28/7/2022 17,11 17,47 +1,69% 17,11 17,99 17,65 17,30 18,12 12 220.695
27/7/2022 16,79 17,18 +0,53% 16,79 17,98 17,39 17,01 17,89 25 344.424
26/7/2022 17,28 17,09 +0,06% 16,51 17,99 17,66 16,71 17,09 9 143.114
25/7/2022 17,05 17,08 +1,67% 16,31 17,28 16,82 17,08 17,45 32 111.012
22/7/2022 17,49 16,80 -0,88% 16,80 17,50 17,00 16,32 17,26 6 76.515
21/7/2022 16,19 16,95 +2,73% 16,19 17,98 16,81 17,15 17,33 13 201.722
20/7/2022 16,16 16,50 +2,10% 16,16 17,97 16,94 16,50 17,36 32 501.515
19/7/2022 15,45 16,16 +6,25% 15,45 16,16 15,68 16,35 16,45 67 533.141
18/7/2022 15,25 15,21 -0,26% 15,20 15,70 15,31 15,23 15,69 41 741.166
15/7/2022 15,69 15,25 -3,48% 15,25 15,79 15,48 15,26 15,79 32 103.742
14/7/2022 16,50 15,80 -1,74% 15,67 16,50 16,04 15,67 16,72 18 208.625
13/7/2022 16,34 16,08 -6,35% 15,89 16,69 16,23 15,89 16,10 32 423.784
12/7/2022 16,90 17,17 +2,94% 16,49 17,17 16,76 16,36 17,17 8 253.215
11/7/2022 17,11 16,68 -4,63% 16,68 17,40 16,93 16,69 16,99 29 160.840
8/7/2022 17,20 17,49 +1,51% 17,20 17,49 17,39 17,20 17,49 14 196.614
7/7/2022 17,11 17,23 +3,30% 17,11 17,39 17,31 17,10 17,38 20 325.563
6/7/2022 16,96 16,68 -0,71% 16,68 17,39 16,97 16,68 17,30 11 176.582
5/7/2022 17,15 16,80 -1,18% 16,40 17,36 16,76 16,80 17,39 37 410.796
4/7/2022 16,75 17,00 +6,05% 16,74 17,14 17,06 17,00 17,15 13 232.140
1/7/2022 17,40 16,03 -5,76% 16,03 17,40 17,00 16,03 17,62 32 299.202
30/6/2022 17,28 17,01 -2,13% 17,01 17,40 17,29 17,00 17,39 10 223.155
29/6/2022 17,85 17,38 -2,41% 15,21 17,85 17,11 17,30 17,38 41 571.655
28/6/2022 18,13 17,81 0,00% 17,72 19,45 18,20 17,79 18,20 22 488.020
27/6/2022 17,91 17,81 -0,56% 17,62 18,12 17,92 17,47 18,13 7 46.606
24/6/2022 18,12 17,91 -1,10% 17,48 18,12 17,84 17,42 17,92 15 255.198
23/6/2022 16,95 18,11 +3,54% 16,95 18,12 17,94 17,42 18,11 30 498.881
22/6/2022 17,08 17,49 +2,88% 17,08 17,58 17,26 17,07 17,59 39 208.884
21/6/2022 17,59 17,00 -0,70% 16,18 17,59 16,78 16,70 17,00 23 486.734
20/6/2022 17,40 17,12 -1,61% 16,95 17,40 17,11 16,59 17,13 23 263.647
17/6/2022 16,28 17,40 +7,47% 15,65 17,40 16,34 17,40 17,76 49 699.633
15/6/2022 16,35 16,19 +4,45% 15,83 16,35 15,95 15,87 16,35 18 178.650
14/6/2022 16,36 15,50 -5,26% 15,50 16,59 15,88 15,50 15,80 40 468.551
13/6/2022 16,64 16,36 -4,94% 16,36 16,65 16,50 16,35 16,40 47 628.802
10/6/2022 17,14 17,21 +0,12% 15,70 17,21 16,99 16,71 17,21 45 817.443
9/6/2022 17,51 17,19 -2,05% 17,14 17,90 17,34 17,17 17,38 37 619.167
8/6/2022 17,55 17,55 -2,28% 17,34 17,99 17,69 17,51 17,55 25 421.035
7/6/2022 17,85 17,96 -0,44% 17,55 18,06 17,74 17,76 17,96 26 408.227
6/6/2022 18,86 18,04 -4,55% 17,65 18,87 18,17 17,78 18,00 73 788.765
3/6/2022 18,37 18,90 +2,89% 17,55 19,37 18,59 18,90 19,33 67 1.290.593
2/6/2022 18,30 18,37 -3,32% 17,90 19,17 18,45 17,91 18,41 30 263.883
1/6/2022 18,99 19,00 -2,36% 18,37 19,34 18,79 18,80 19,34 33 849.506
31/5/2022 19,24 19,46 -1,42% 18,98 19,64 19,24 19,12 19,35 20 615.999
30/5/2022 19,72 19,74 +3,40% 18,97 20,66 19,87 18,89 20,65 32 495.011
27/5/2022 18,18 19,09 +5,41% 18,06 19,39 18,89 18,90 19,19 58 1.112.736
26/5/2022 18,25 18,11 -0,71% 17,56 18,70 18,22 18,11 18,94 33 619.532
25/5/2022 17,56 18,24 -1,72% 17,55 18,99 18,54 18,07 18,48 25 476.590
24/5/2022 18,00 18,56 +3,05% 17,57 18,56 17,95 18,56 18,63 31 608.672
23/5/2022 18,31 18,01 -1,53% 17,80 18,99 18,26 17,82 18,98 38 449.405
20/5/2022 18,21 18,29 +0,27% 17,80 19,10 18,46 17,80 18,29 38 555.813
19/5/2022 18,83 18,24 -1,14% 18,02 18,86 18,25 18,23 18,84 16 339.542
18/5/2022 18,77 18,45 -0,11% 18,01 18,99 18,54 18,01 18,96 41 300.457
17/5/2022 19,00 18,47 +4,94% 18,10 19,76 18,82 18,35 19,24 48 670.178
16/5/2022 19,70 17,60 -10,66% 17,60 20,30 18,62 17,60 19,34 49 637.090
13/5/2022 19,70 19,70 +6,43% 18,33 19,70 18,90 19,30 19,70 34 703.270
12/5/2022 19,60 18,51 -4,09% 18,51 19,89 19,44 18,51 19,34 25 441.395
11/5/2022 18,94 19,30 +0,63% 18,00 20,10 19,40 19,18 19,61 29 556.976
10/5/2022 18,80 19,18 -2,34% 18,80 20,11 19,23 19,06 20,09 40 407.859
9/5/2022 19,01 19,64 +3,37% 18,78 19,85 19,31 18,78 19,64 40 544.713
6/5/2022 18,42 19,00 +6,74% 18,42 19,59 19,01 18,95 19,00 38 477.211
5/5/2022 18,27 17,80 -6,02% 17,80 18,82 18,09 17,80 18,19 24 209.904
4/5/2022 18,22 18,94 +5,22% 18,17 18,94 18,32 18,38 18,94 25 439.813
3/5/2022 18,67 18,00 -2,07% 18,00 18,69 18,41 18,00 18,74 47 799.334
2/5/2022 18,24 18,38 -0,92% 18,21 19,54 18,41 18,27 18,57 41 546.972
29/4/2022 18,53 18,55 +0,11% 18,53 18,99 18,82 18,55 18,75 22 242.825
28/4/2022 18,25 18,53 +1,53% 18,21 18,53 18,47 18,53 18,80 21 258.619
27/4/2022 19,08 18,25 -2,46% 18,25 19,25 18,71 18,25 19,19 27 610.159
26/4/2022 19,85 18,71 -5,03% 18,71 19,85 19,09 18,70 18,71 41 433.458
25/4/2022 19,07 19,70 -3,10% 19,00 20,50 19,47 19,02 19,70 71 1.264.042
22/4/2022 19,80 20,33 +2,68% 19,00 21,17 19,94 19,79 20,34 63 949.413
20/4/2022 20,57 19,80 -1,83% 19,80 20,57 20,11 19,80 20,56 31 853.025
19/4/2022 20,33 20,17 -2,51% 20,17 21,13 20,67 20,57 20,77 28 206.723
18/4/2022 21,30 20,69 -2,41% 20,05 21,89 20,83 20,49 20,69 48 595.749
14/4/2022 21,79 21,20 +0,62% 21,19 21,82 21,46 20,86 20,95 22 454.972
13/4/2022 21,00 21,07 +1,20% 20,05 21,90 20,97 21,00 22,00 33 622.894
12/4/2022 21,86 20,82 -3,97% 20,51 21,99 21,42 20,81 21,59 44 1.103.240
11/4/2022 22,99 21,68 -1,14% 21,43 22,99 21,91 21,42 21,69 30 885.232
8/4/2022 22,31 21,93 -1,70% 21,72 22,62 22,10 21,71 21,97 31 574.652
7/4/2022 22,60 22,31 -1,63% 22,30 22,89 22,44 22,01 22,50 43 653.240
6/4/2022 23,46 22,68 -3,57% 22,41 23,46 22,96 22,65 22,90 36 535.040
5/4/2022 24,49 23,52 -4,04% 23,39 24,50 23,79 22,80 23,53 50 1.220.800
4/4/2022 23,39 24,51 +5,60% 22,79 24,72 23,93 23,69 24,72 55 1.316.610
1/4/2022 23,00 23,21 +2,43% 22,41 23,99 22,91 23,49 23,63 51 1.106.764
31/3/2022 23,10 22,66 +1,07% 22,66 23,33 23,11 22,70 23,07 28 524.773
30/3/2022 23,19 22,42 -0,66% 22,42 23,99 23,15 22,42 23,99 34 613.634
29/3/2022 23,33 22,57 -2,84% 22,32 24,36 23,81 23,01 23,98 53 1.371.675
28/3/2022 23,75 23,23 -1,32% 23,23 24,02 23,61 23,03 23,30 22 418.055
25/3/2022 23,17 23,54 +6,90% 22,01 23,65 23,13 23,60 24,10 25 351.666
24/3/2022 23,00 22,02 -2,22% 22,02 24,36 23,03 22,02 23,00 42 981.311
23/3/2022 22,93 22,52 -2,60% 22,52 24,16 23,68 22,00 23,49 45 1.089.413
22/3/2022 22,23 23,12 +0,65% 22,23 23,55 22,93 23,10 23,84 45 1.738.264
21/3/2022 22,76 22,97 +0,92% 21,47 23,25 22,33 22,90 23,50 49 1.355.506
18/3/2022 21,12 22,76 +8,23% 20,85 22,94 21,76 22,20 22,76 49 1.073.243
17/3/2022 19,99 21,03 +9,25% 19,75 22,00 20,93 20,48 21,03 59 716.088
16/3/2022 18,96 19,25 +0,26% 18,00 19,99 19,18 18,97 20,00 23 381.702
15/3/2022 19,00 19,20 -0,16% 18,52 19,94 19,08 19,20 19,99 51 975.266
14/3/2022 19,41 19,23 +0,16% 19,00 19,41 19,20 19,01 19,23 24 558.858
11/3/2022 20,00 19,20 -3,71% 19,11 20,79 19,68 19,20 19,50 38 616.284
10/3/2022 20,20 19,94 -3,81% 19,51 20,20 20,03 19,94 19,95 18 130.258
9/3/2022 19,27 20,73 +7,97% 19,11 20,88 20,18 20,36 20,73 32 401.639
8/3/2022 19,32 19,20 -0,62% 17,69 19,79 19,19 19,20 20,97 45 969.405
7/3/2022 22,53 19,32 -8,78% 19,11 22,53 20,20 19,11 20,00 118 2.006.690
4/3/2022 21,69 21,18 -4,16% 20,95 22,77 21,28 20,90 21,88 71 1.262.259
3/3/2022 21,92 22,10 +0,82% 21,71 24,00 22,16 21,81 22,10 55 1.079.330
2/3/2022 21,75 21,92 -0,54% 21,61 22,41 21,96 21,77 22,00 31 663.411
25/2/2022 21,35 22,04 +2,99% 21,10 22,30 21,70 21,05 22,04 46 959.535
24/2/2022 23,37 21,40 -8,47% 21,40 23,37 22,19 21,35 22,05 109 2.355.405
23/2/2022 24,39 23,38 -3,47% 23,30 24,44 23,75 23,27 24,20 55 1.152.229
22/2/2022 24,08 24,22 +2,11% 23,76 24,32 24,10 24,09 24,22 19 359.127
21/2/2022 24,50 23,72 -3,73% 23,72 24,50 24,26 23,72 24,00 29 388.309
18/2/2022 25,00 24,64 -0,20% 23,65 25,00 24,40 0,00 0,00 53 820.158
17/2/2022 24,39 24,69 -0,72% 24,00 24,81 24,38 24,69 24,81 40 760.703
16/2/2022 24,23 24,87 +2,60% 24,23 25,00 24,77 24,40 24,87 27 535.238
15/2/2022 24,39 24,24 -1,18% 23,91 25,40 24,55 24,11 24,70 51 1.426.660
14/2/2022 24,94 24,53 +3,07% 23,66 24,94 24,32 23,75 24,52 60 1.301.227
11/2/2022 24,89 23,80 -2,46% 23,80 25,00 24,35 23,65 23,80 67 1.337.192
10/2/2022 24,79 24,40 -0,53% 23,70 25,02 24,40 24,00 24,47 54 1.310.392
9/2/2022 23,85 24,53 +2,08% 23,85 25,50 24,83 24,06 24,91 57 1.576.999
8/2/2022 24,01 24,03 +0,75% 23,75 24,25 23,96 23,70 24,97 39 565.461
7/2/2022 24,31 23,85 -2,05% 23,85 24,39 24,04 23,85 24,38 55 998.065
4/2/2022 24,34 24,35 +0,16% 23,90 24,88 24,42 24,30 24,83 45 547.167
3/2/2022 25,16 24,31 -0,69% 24,31 25,20 24,63 24,30 25,60 40 509.883
2/2/2022 25,00 24,48 +0,12% 24,42 25,62 24,83 24,45 24,63 52 1.201.884
1/2/2022 26,02 24,45 -5,89% 24,39 27,00 25,29 24,45 25,66 113 2.933.810
31/1/2022 28,55 25,98 +2,16% 24,75 28,55 25,72 25,45 27,06 52 712.517
28/1/2022 26,47 25,43 -1,24% 25,43 27,69 26,60 25,43 25,76 23 300.677
27/1/2022 24,82 25,75 +1,78% 24,82 26,47 25,88 25,75 28,55 38 794.723
26/1/2022 25,02 25,30 +1,08% 25,00 26,02 25,35 25,30 25,65 33 1.394.646
25/1/2022 25,70 25,03 +0,93% 24,30 25,70 24,86 24,55 25,03 38 790.829
24/1/2022 26,50 24,80 -7,91% 24,80 27,15 25,91 24,80 26,80 43 826.593
21/1/2022 27,50 26,93 +0,79% 26,50 28,59 26,80 26,50 26,93 18 747.778
20/1/2022 27,00 26,72 +1,21% 26,41 28,34 27,78 26,72 28,28 75 1.717.151
19/1/2022 26,90 26,40 -0,94% 25,91 27,00 26,84 26,40 26,94 24 440.200
18/1/2022 27,01 26,65 -1,33% 25,51 27,25 26,52 26,65 26,66 48 1.153.886
17/1/2022 27,90 27,01 -9,54% 27,01 28,97 28,07 27,01 27,80 50 915.350
14/1/2022 28,44 29,86 +5,36% 27,90 29,86 28,94 27,95 30,50 19 570.207
13/1/2022 28,75 28,34 -6,47% 27,91 28,91 28,06 28,45 28,97 12 182.446
12/1/2022 28,85 30,30 +4,45% 27,95 30,30 28,51 28,13 30,30 36 1.431.245
11/1/2022 28,15 29,01 +2,87% 28,00 29,34 28,97 28,09 29,00 17 437.533
10/1/2022 29,32 28,20 -6,00% 28,20 30,06 28,94 28,15 29,00 16 248.927
7/1/2022 28,69 30,00 +1,69% 28,35 30,00 29,04 28,70 30,04 13 258.537
6/1/2022 28,00 29,50 +11,32% 28,00 29,60 29,30 29,35 29,50 22 641.745
5/1/2022 30,51 26,50 -13,14% 26,50 30,90 29,86 26,40 29,98 32 665.886
4/1/2022 31,16 30,51 -2,62% 29,55 31,16 30,67 29,57 30,51 37 1.147.265
3/1/2022 31,24 31,33 -2,00% 29,00 31,33 30,40 29,01 31,33 96 1.735.893
23/12/2021 31,05 31,97 +4,00% 31,01 32,50 31,46 31,17 31,97 36 1.507.180
22/12/2021 33,50 30,74 -8,24% 30,72 33,50 31,60 30,74 33,25 43 919.718
21/12/2021 33,20 33,50 +0,84% 30,30 33,75 31,79 31,45 33,50 100 3.481.796
20/12/2021 33,18 33,22 +2,66% 31,01 33,22 31,79 31,02 33,74 45 1.443.657
17/12/2021 31,76 32,36 -1,25% 31,02 34,63 32,42 32,36 33,00 42 1.611.524
16/12/2021 33,38 32,77 -1,27% 32,00 33,38 32,93 32,43 32,77 21 447.868
15/12/2021 32,10 33,19 +2,12% 31,80 34,63 33,23 32,03 34,06 37 1.149.944
14/12/2021 33,03 32,50 -4,58% 31,80 34,95 33,32 32,18 34,64 44 1.479.739
13/12/2021 34,49 34,06 +0,18% 33,34 35,00 34,14 33,34 34,84 28 1.034.605
10/12/2021 34,90 34,00 -3,02% 33,16 35,00 33,86 33,30 34,58 90 3.393.187
9/12/2021 34,62 35,06 +4,19% 32,32 35,19 34,65 33,75 35,30 26 724.344
8/12/2021 33,76 33,65 +0,03% 33,50 34,64 34,12 33,65 35,14 30 972.696
7/12/2021 34,00 33,64 +4,08% 33,09 34,40 33,69 33,10 34,64 24 603.135
6/12/2021 33,33 32,32 -2,91% 32,31 34,56 33,07 32,46 34,63 35 1.230.300
3/12/2021 33,10 33,29 +2,87% 31,19 33,29 32,21 32,93 33,30 31 715.283
2/12/2021 33,74 32,36 +4,05% 31,98 33,74 32,85 32,36 33,33 55 988.861
1/12/2021 33,25 31,10 -6,35% 31,10 35,05 33,38 31,10 33,45 64 1.455.663
30/11/2021 34,00 33,21 -1,89% 32,48 34,76 33,00 32,48 33,24 51 1.198.041
29/11/2021 33,87 33,85 -0,03% 33,85 34,88 34,24 33,50 33,85 16 229.410
26/11/2021 35,68 33,86 -5,94% 33,85 35,68 35,01 33,86 35,69 16 238.104
25/11/2021 34,98 36,00 +2,86% 34,63 36,01 35,27 35,07 35,50 22 659.710
24/11/2021 33,59 35,00 +4,20% 33,59 35,00 34,07 34,00 35,00 14 446.436
23/11/2021 35,04 33,59 -3,20% 33,33 35,82 34,29 33,54 33,59 36 730.383
22/11/2021 37,25 34,70 -6,22% 34,63 37,25 35,28 34,64 37,26 42 2.473.660
19/11/2021 36,00 37,00 +2,38% 35,90 37,00 36,57 35,91 37,01 27 793.746
18/11/2021 34,20 36,14 +2,85% 34,20 37,25 35,73 35,10 36,10 49 1.790.078
17/11/2021 34,50 35,14 +2,09% 33,53 35,14 34,76 33,90 35,41 15 455.484
16/11/2021 35,45 34,42 0,00% 33,34 37,32 34,71 33,39 35,55 58 1.461.370
12/11/2021 36,98 34,42 -5,18% 34,42 36,98 35,05 34,41 35,20 15 185.808
11/11/2021 36,50 36,30 -0,22% 34,60 36,99 35,74 34,93 37,00 21 929.297
10/11/2021 35,00 36,38 +8,24% 34,27 36,96 36,27 34,55 37,00 25 660.159
9/11/2021 34,17 33,61 -1,12% 32,92 35,44 34,21 33,40 34,48 30 660.435
8/11/2021 33,51 33,99 -2,02% 32,70 35,44 33,94 33,99 34,00 42 1.289.838
5/11/2021 34,25 34,69 +1,70% 33,76 35,79 34,70 34,38 34,70 31 881.594
4/11/2021 36,00 34,11 -6,62% 33,34 36,00 33,75 34,11 35,00 42 786.579
3/11/2021 34,87 36,53 +7,95% 34,87 37,26 35,94 36,11 37,27 35 1.229.331
1/11/2021 36,35 33,84 +2,51% 33,53 36,35 34,81 33,84 34,21 28 396.923
29/10/2021 37,50 33,01 -10,61% 33,00 37,92 35,30 33,47 35,31 72 1.973.668
28/10/2021 37,94 36,93 +0,30% 36,45 37,95 37,26 36,90 37,99 31 570.131
27/10/2021 36,84 36,82 +0,22% 36,81 37,37 36,92 36,81 38,00 13 107.083
26/10/2021 38,21 36,74 -4,89% 36,61 41,27 38,66 36,73 37,99 23 537.440
25/10/2021 38,00 38,63 +1,68% 37,61 40,99 39,28 36,85 38,30 39 1.622.404
22/10/2021 37,99 37,99 -0,03% 35,28 37,99 36,77 36,50 37,99 29 1.393.949
21/10/2021 38,94 38,00 -4,26% 37,09 39,16 38,20 37,90 38,00 40 1.356.288
20/10/2021 39,34 39,69 +0,86% 39,15 39,69 39,52 39,12 39,69 19 691.739
19/10/2021 40,59 39,35 -0,63% 38,88 40,99 39,47 39,35 40,29 17 236.861
18/10/2021 40,00 39,60 0,00% 39,60 41,00 40,66 39,61 40,59 19 357.847
15/10/2021 40,04 39,60 -2,22% 39,60 40,59 40,18 39,04 39,60 18 454.142
14/10/2021 40,60 40,50 -1,20% 40,00 40,99 40,47 40,50 40,97 23 408.787
13/10/2021 41,41 40,99 +0,51% 40,02 41,41 40,86 40,01 41,00 26 866.393
11/10/2021 42,00 40,78 -2,42% 39,02 42,00 40,22 39,02 40,78 21 245.348
8/10/2021 41,35 41,79 +3,13% 39,95 42,40 41,56 39,57 41,79 34 1.454.763
7/10/2021 40,00 40,52 -0,56% 38,21 40,52 39,99 39,00 41,00 23 955.907
6/10/2021 41,00 40,75 -0,97% 40,75 42,01 41,40 40,01 41,99 30 807.302
5/10/2021 43,49 41,15 -6,41% 41,15 44,66 42,14 41,15 41,74 43 1.272.704
4/10/2021 45,63 43,97 -2,57% 42,42 46,23 43,65 43,00 43,97 37 785.736
1/10/2021 44,11 45,13 +0,27% 43,80 46,67 44,54 43,82 45,99 15 293.969
30/9/2021 46,99 45,01 -1,23% 44,12 46,99 45,27 44,40 46,67 29 670.096
29/9/2021 44,52 45,57 +2,15% 44,00 48,00 44,96 45,50 46,37 48 1.020.728
28/9/2021 47,02 44,61 -6,67% 44,20 47,02 44,94 44,61 46,12 37 507.901
27/9/2021 46,18 47,80 +3,62% 45,89 47,80 46,24 46,00 47,79 16 189.606
24/9/2021 47,94 46,13 -2,49% 46,03 47,94 46,59 46,10 47,05 21 209.689
23/9/2021 48,18 47,31 -1,83% 46,02 48,18 46,76 46,91 47,54 23 846.510
22/9/2021 47,45 48,19 +1,43% 45,39 48,24 46,72 45,73 48,19 36 1.756.746
21/9/2021 46,91 47,51 +3,87% 45,90 48,97 47,42 45,51 47,48 25 1.370.540
20/9/2021 46,77 45,74 -5,30% 45,47 47,61 46,72 46,29 46,58 37 1.425.099
17/9/2021 48,57 48,30 -0,64% 47,11 51,32 48,61 47,34 50,00 28 1.434.258
16/9/2021 47,45 48,61 +1,57% 46,77 50,39 47,80 47,89 48,61 37 941.854
15/9/2021 47,50 47,86 -1,32% 47,46 48,70 47,85 47,86 49,74 17 703.524
14/9/2021 47,23 48,50 0,00% 47,22 49,83 48,47 48,17 50,74 31 1.371.720
13/9/2021 48,27 48,50 +0,50% 47,10 51,44 48,89 48,01 48,50 40 1.721.255
10/9/2021 46,05 48,26 -0,02% 46,05 48,26 47,46 46,75 48,27 23 1.191.303
9/9/2021 44,45 48,27 +5,97% 44,45 48,27 47,00 44,72 48,00 35 1.179.708
8/9/2021 47,00 45,55 -5,26% 44,45 47,37 45,29 45,55 46,00 21 702.091
6/9/2021 48,25 48,08 +1,01% 47,10 48,27 47,75 48,07 48,08 48 1.394.445
3/9/2021 49,29 47,60 -3,57% 47,30 49,29 48,37 47,60 48,80 46 2.462.479
2/9/2021 50,00 49,36 -1,50% 49,00 50,00 49,33 49,00 50,31 15 157.865
1/9/2021 47,79 50,11 -0,60% 47,79 51,10 50,51 50,21 50,92 43 1.969.972
31/8/2021 50,90 50,41 -0,96% 48,66 51,43 50,42 49,27 50,00 43 1.109.337
30/8/2021 49,03 50,90 +4,95% 48,90 51,88 50,22 49,76 50,90 41 2.365.634
27/8/2021 48,37 48,50 +0,27% 48,00 48,96 48,37 47,26 48,60 31 1.156.104
26/8/2021 47,93 48,37 -0,19% 47,93 48,79 48,17 47,71 48,37 24 1.956.045
25/8/2021 48,68 48,46 -0,45% 47,27 48,68 48,02 47,35 49,48 25 1.416.727
24/8/2021 48,25 48,68 -2,43% 47,90 48,80 48,29 47,89 48,68 34 1.207.484
23/8/2021 48,22 49,89 +1,84% 48,19 49,89 48,69 48,82 50,13 59 4.070.528
20/8/2021 47,68 48,99 +3,46% 47,68 49,09 48,32 48,12 48,99 33 1.449.853
19/8/2021 48,25 47,35 -2,73% 47,05 49,90 48,22 47,35 48,24 30 1.085.005
18/8/2021 47,86 48,68 +1,21% 46,62 49,00 48,08 48,35 49,50 17 884.759
17/8/2021 50,00 48,10 -3,39% 46,65 50,00 47,56 47,50 48,10 42 1.741.057
16/8/2021 50,17 49,79 -0,72% 48,02 50,99 49,17 47,80 49,99 25 1.666.925
13/8/2021 51,81 50,15 -2,60% 50,00 51,81 50,64 49,30 50,15 35 1.352.156
12/8/2021 50,90 51,49 +1,20% 50,03 52,00 50,52 50,64 51,50 43 1.207.639
11/8/2021 51,62 50,88 -0,57% 50,25 52,31 50,99 50,01 51,90 65 2.090.848
10/8/2021 51,38 51,17 -1,48% 50,38 53,32 52,08 51,24 53,25 68 3.854.330
9/8/2021 52,20 51,94 -2,31% 51,50 53,16 52,32 51,95 52,77 56 1.737.212
6/8/2021 51,99 53,17 +1,80% 51,60 53,17 52,42 51,97 53,17 52 1.572.828
5/8/2021 52,33 52,23 -0,13% 51,01 53,54 52,19 51,00 52,50 68 4.671.038
4/8/2021 50,94 52,30 +4,33% 49,90 52,32 51,20 50,88 52,30 73 2.954.686
3/8/2021 50,11 50,13 -0,97% 49,68 54,00 51,28 50,13 51,50 96 3.774.908
2/8/2021 44,00 50,62 +15,99% 44,00 51,05 48,41 50,61 51,00 191 8.172.601
30/7/2021 44,11 43,64 -0,84% 43,36 44,73 44,20 43,36 44,73 93 1.259.912
29/7/2021 44,94 44,01 -0,50% 43,99 44,95 44,64 44,02 44,95 32 1.004.563
28/7/2021 44,06 44,23 +1,44% 43,67 45,01 44,10 43,86 44,96 20 419.038
27/7/2021 44,41 43,60 -4,15% 43,37 45,47 44,38 43,61 45,13 30 1.096.239
26/7/2021 45,15 45,49 +2,64% 43,74 45,49 44,54 44,02 45,50 30 1.634.822
23/7/2021 44,70 44,32 +0,07% 44,31 45,99 44,92 44,32 45,44 11 220.139
22/7/2021 44,58 44,29 -3,70% 44,23 45,63 44,75 44,31 45,99 17 716.053
21/7/2021 45,60 45,99 0,00% 45,44 46,00 45,74 45,44 45,99 9 297.363
20/7/2021 45,94 45,99 +5,26% 44,01 46,00 45,51 45,99 46,00 22 700.879
19/7/2021 44,72 43,69 -4,19% 43,57 45,60 44,65 43,61 45,49 32 1.853.251
16/7/2021 45,50 45,60 -0,37% 44,15 45,78 44,72 44,00 45,70 70 751.381
15/7/2021 45,78 45,77 -0,02% 44,93 45,78 45,34 45,54 45,78 27 857.013
14/7/2021 45,59 45,78 +1,76% 44,90 46,00 45,75 44,60 45,78 20 420.940
13/7/2021 46,25 44,99 -0,90% 44,00 46,25 45,11 44,90 44,97 27 852.742
12/7/2021 46,60 45,40 -4,32% 44,50 47,00 45,93 45,40 46,44 66 2.264.640
8/7/2021 46,00 47,45 +1,87% 46,00 47,45 46,78 47,45 63,08 17 692.479
7/7/2021 45,45 46,58 +4,91% 44,60 46,59 46,11 46,03 46,58 32 1.245.230
6/7/2021 44,00 44,40 +4,47% 42,61 45,94 44,47 44,40 45,45 42 1.343.004
5/7/2021 43,95 42,50 -4,49% 42,50 45,00 44,18 42,50 45,00 38 1.246.005
2/7/2021 43,50 44,50 +2,30% 42,71 44,50 43,58 42,74 44,50 40 610.201
1/7/2021 44,49 43,50 +1,14% 42,80 44,93 43,49 42,93 44,48 49 1.391.901
30/6/2021 44,00 43,01 -2,16% 42,91 44,00 43,54 43,00 43,94 37 1.680.679
29/6/2021 43,82 43,96 +1,41% 40,03 44,49 42,86 42,70 43,95 30 1.688.900
28/6/2021 42,59 43,35 +3,21% 42,01 44,49 42,85 42,30 43,99 40 1.465.749
25/6/2021 42,21 42,00 -1,20% 42,00 43,34 42,70 42,00 42,59 13 239.132
24/6/2021 42,40 42,51 +1,70% 42,33 43,00 42,71 40,81 43,00 14 209.316
23/6/2021 42,00 41,80 -3,60% 40,82 42,69 42,51 41,80 43,36 18 408.125
22/6/2021 42,80 43,36 +1,33% 41,95 43,36 42,85 42,64 43,36 57 1.328.505
21/6/2021 42,40 42,79 +0,92% 41,39 42,83 41,97 42,15 42,82 72 1.397.881
18/6/2021 41,80 42,40 -1,12% 41,39 43,32 42,36 41,71 42,91 33 1.427.601
17/6/2021 41,90 42,88 +3,23% 41,06 42,99 41,95 41,95 42,88 28 1.245.926
16/6/2021 42,05 41,54 -2,26% 40,55 42,45 41,40 41,54 42,00 17 670.785
15/6/2021 41,50 42,50 +3,38% 40,50 42,50 41,56 40,50 42,50 35 1.284.450
14/6/2021 41,86 41,11 +0,78% 40,04 43,00 41,65 41,12 41,70 80 2.786.958
11/6/2021 40,01 40,79 -0,05% 40,01 41,25 40,69 40,68 41,25 20 1.106.818
10/6/2021 41,27 40,81 -1,69% 40,30 41,27 40,91 0,00 0,00 19 650.585
9/6/2021 41,10 41,51 +1,12% 40,99 41,99 41,48 40,99 41,98 30 962.490
8/6/2021 40,44 41,05 -1,06% 40,00 41,79 40,67 40,80 41,50 44 1.403.351
7/6/2021 41,64 41,49 -1,14% 40,51 42,00 41,25 40,77 41,48 33 1.101.462
4/6/2021 41,61 41,97 +0,87% 41,10 42,00 41,81 40,48 42,00 29 723.451
2/6/2021 41,71 41,61 +3,51% 40,76 42,30 41,30 40,95 41,11 48 1.833.760
1/6/2021 39,87 40,20 +0,68% 38,03 42,49 40,71 39,77 43,00 103 5.117.940
31/5/2021 40,97 39,93 +0,83% 39,23 40,98 40,15 39,49 40,35 51 1.425.602
28/5/2021 39,93 39,60 +2,51% 38,80 41,01 39,94 39,66 40,48 37 1.697.679
27/5/2021 39,55 38,63 +0,44% 38,05 39,55 38,86 38,20 39,92 36 1.453.406
26/5/2021 39,05 38,46 -1,51% 38,43 39,39 38,94 38,45 39,29 26 724.368
25/5/2021 38,80 39,05 +2,49% 38,32 39,94 39,14 38,58 39,05 28 728.138
24/5/2021 39,18 38,10 -2,81% 38,01 40,39 39,36 38,10 39,38 107 1.531.437
21/5/2021 39,24 39,20 -0,13% 38,32 40,15 38,73 38,64 39,20 28 1.131.152
20/5/2021 39,80 39,25 +0,51% 38,91 40,20 39,29 39,24 40,17 46 1.151.417
19/5/2021 39,00 39,05 -3,46% 38,53 39,36 38,97 38,73 40,00 19 214.387
18/5/2021 40,35 40,45 +2,38% 39,81 40,99 40,43 40,45 40,54 49 1.451.701
17/5/2021 38,95 39,51 +0,28% 37,94 40,50 39,11 39,30 40,49 39 1.681.952
14/5/2021 36,87 39,40 +2,31% 36,87 40,34 39,26 38,95 39,50 24 557.528
13/5/2021 36,82 38,51 +0,86% 36,82 40,97 38,40 38,50 38,68 33 1.436.389
12/5/2021 38,60 38,18 -4,76% 38,18 39,29 38,89 36,85 39,22 38 1.131.814
11/5/2021 38,58 40,09 +1,39% 38,57 41,19 40,61 38,90 40,10 69 3.115.341
10/5/2021 41,49 39,54 -2,66% 38,56 41,49 39,51 39,10 39,55 127 3.800.900
7/5/2021 41,00 40,62 -0,02% 40,14 42,00 41,00 40,62 41,49 47 1.463.859
6/5/2021 41,96 40,63 -1,98% 39,52 41,96 40,30 40,63 40,89 38 1.245.417
5/5/2021 39,11 41,45 +5,98% 38,26 42,02 40,46 40,56 41,45 128 7.858.970
4/5/2021 35,35 39,11 +10,32% 35,35 41,95 38,38 38,47 39,11 228 9.331.538
3/5/2021 34,91 35,45 +1,43% 34,45 35,79 34,91 34,45 35,45 33 1.487.247
30/4/2021 34,10 34,95 +2,31% 33,40 35,00 34,41 34,95 35,00 36 1.507.196
29/4/2021 34,97 34,16 -2,32% 33,55 34,97 34,18 33,95 34,16 28 635.904
28/4/2021 35,40 34,97 -1,21% 33,01 35,40 34,11 33,51 34,98 31 1.009.926
27/4/2021 33,02 35,40 +1,58% 33,02 35,44 34,78 34,41 35,40 35 1.708.028
26/4/2021 35,00 34,85 -5,81% 34,26 35,50 34,96 34,85 35,30 49 1.279.693
23/4/2021 32,80 37,00 +12,63% 31,95 37,00 33,96 35,11 37,00 53 2.268.630
22/4/2021 32,50 32,85 +1,08% 32,15 33,44 33,17 32,84 33,11 25 195.725
20/4/2021 32,90 32,50 -0,64% 32,50 33,11 32,68 32,50 33,47 26 549.079
19/4/2021 33,38 32,71 +0,03% 32,63 33,98 33,20 32,70 33,99 23 514.602
16/4/2021 32,60 32,70 -2,39% 32,59 33,40 33,07 32,61 32,70 21 555.695
15/4/2021 32,73 33,50 +1,70% 32,62 33,55 33,28 32,77 33,50 26 1.464.332
14/4/2021 32,81 32,94 -0,78% 31,97 33,35 32,70 32,75 33,34 21 696.584
13/4/2021 33,26 33,20 -0,15% 32,75 33,99 33,19 32,75 32,80 40 1.118.631
12/4/2021 32,89 33,25 +1,37% 31,96 34,47 32,92 32,82 33,25 38 1.376.373
9/4/2021 32,27 32,80 +0,92% 32,11 32,80 32,43 32,50 32,80 21 681.052
8/4/2021 32,50 32,50 +2,52% 31,39 32,80 32,38 32,25 32,50 39 806.409
7/4/2021 31,50 31,70 -2,16% 31,50 32,75 32,11 31,70 32,32 47 2.453.392
6/4/2021 31,80 32,40 +1,06% 31,12 32,40 31,87 32,38 32,40 35 1.383.514
5/4/2021 33,47 32,06 0,00% 31,67 33,47 32,48 31,67 32,06 37 1.000.657
1/4/2021 32,06 32,06 +1,39% 32,06 32,17 32,08 31,70 32,06 13 112.310
31/3/2021 31,80 31,62 -2,71% 31,45 32,67 31,79 31,83 31,99 28 480.090
30/3/2021 32,24 32,50 +3,73% 32,00 32,50 32,24 32,39 32,49 33 925.354
29/3/2021 32,31 31,33 -3,60% 31,29 32,49 31,91 31,33 32,48 43 1.554.308
26/3/2021 31,00 32,50 +6,21% 31,00 32,50 31,85 31,46 32,40 39 1.560.921
25/3/2021 30,42 30,60 +0,33% 30,40 31,53 31,09 30,60 31,53 8 46.640
24/3/2021 30,50 30,50 -2,31% 30,50 31,50 30,80 30,45 30,99 23 680.746
23/3/2021 30,90 31,22 -1,98% 30,71 32,22 31,17 30,71 31,30 28 660.829
22/3/2021 31,06 31,85 +2,54% 30,51 31,85 30,96 30,53 32,37 31 746.369
19/3/2021 31,32 31,06 -2,05% 30,60 31,79 31,12 31,06 31,80 19 214.768
18/3/2021 31,49 31,71 +1,96% 30,73 32,31 31,52 31,42 32,49 38 759.690
17/3/2021 30,50 31,10 +0,84% 30,50 31,34 30,55 30,60 31,08 17 366.694
16/3/2021 31,16 30,84 +2,09% 30,01 32,60 31,10 30,48 31,15 52 3.047.944
15/3/2021 31,00 30,21 -0,72% 30,21 31,10 30,61 30,20 30,72 36 1.016.373
12/3/2021 30,29 30,43 -1,78% 30,03 31,00 30,72 30,43 30,66 26 749.597
11/3/2021 30,23 30,98 +2,48% 29,51 30,98 30,36 30,39 30,98 17 245.973
10/3/2021 30,50 30,23 +0,10% 29,60 30,79 30,27 29,60 30,53 14 351.167
9/3/2021 29,02 30,20 +3,07% 29,02 30,39 30,07 29,80 30,20 32 487.204
8/3/2021 31,88 29,30 -5,48% 29,02 31,88 30,65 29,02 30,07 34 864.540
5/3/2021 30,98 31,00 -1,59% 30,44 32,22 31,24 31,00 32,22 29 1.349.650
4/3/2021 30,45 31,50 +3,58% 29,54 31,50 31,14 30,49 31,45 30 682.056
3/3/2021 30,76 30,41 -0,30% 30,38 31,00 30,51 30,16 31,05 20 210.543
2/3/2021 30,57 30,50 -0,65% 29,64 31,00 30,23 30,87 30,95 38 1.215.394
1/3/2021 31,25 30,70 +0,43% 30,70 31,62 30,92 30,25 30,70 27 482.495
26/2/2021 30,88 30,57 -2,43% 30,21 30,88 30,46 30,21 30,57 17 399.147
25/2/2021 31,97 31,33 -2,09% 30,56 31,97 31,26 30,50 31,34 34 641.031
24/2/2021 30,65 32,00 +3,56% 30,15 32,15 30,84 30,81 32,00 127 974.709
23/2/2021 31,02 30,90 -0,39% 30,28 31,49 30,69 30,65 31,15 114 2.477.229
22/2/2021 31,48 31,02 -2,11% 30,00 32,09 31,11 31,02 31,53 68 2.461.238
19/2/2021 31,30 31,69 +1,25% 31,30 31,97 31,61 31,48 31,94 37 970.520
18/2/2021 33,46 31,30 -7,94% 30,53 33,46 31,89 31,11 31,73 177 4.758.693
17/2/2021 35,02 34,00 -6,41% 33,85 35,09 34,47 34,00 36,15 44 1.865.217
12/2/2021 35,48 36,33 +3,59% 35,05 36,33 35,46 35,05 36,33 35 1.042.539
11/2/2021 35,23 35,07 -2,99% 35,05 35,45 35,26 35,07 35,48 15 342.027
10/2/2021 35,90 36,15 +2,96% 35,02 36,15 35,49 35,10 36,15 23 578.584
9/2/2021 35,95 35,11 -3,01% 35,11 36,49 35,78 35,11 35,92 22 898.084
8/2/2021 36,23 36,20 +0,50% 36,00 37,84 36,57 36,00 36,20 103 3.064.647
5/2/2021 35,12 36,02 -0,17% 35,12 36,77 36,22 36,02 36,32 23 336.886
4/2/2021 35,76 36,08 +0,11% 35,76 36,76 36,20 35,76 36,78 34 1.281.736
3/2/2021 35,98 36,04 +2,15% 35,12 36,14 35,73 35,81 36,12 71 996.892
2/2/2021 35,02 35,28 -0,08% 35,02 35,83 35,48 35,08 36,41 75 901.238
1/2/2021 36,43 35,31 +0,80% 35,00 36,43 35,45 35,30 35,98 33 1.194.730
29/1/2021 35,51 35,03 -5,20% 34,98 36,79 35,61 35,02 36,10 37 990.226
28/1/2021 36,94 36,95 +0,41% 36,45 36,95 36,67 36,50 36,95 34 663.779
27/1/2021 37,00 36,80 -0,54% 36,03 37,00 36,51 35,50 36,80 24 507.505
26/1/2021 36,65 37,00 +2,95% 35,50 37,00 36,72 35,50 36,99 35 881.303
22/1/2021 37,08 35,94 -3,18% 35,45 37,08 36,17 35,94 36,58 27 553.417
21/1/2021 36,77 37,12 -2,03% 36,52 37,60 37,14 36,50 37,20 22 393.756
20/1/2021 37,40 37,89 +0,80% 36,50 38,00 37,29 36,76 37,93 21 537.010
19/1/2021 37,60 37,59 -1,03% 36,71 37,99 37,53 37,17 37,70 24 731.983
18/1/2021 37,10 37,98 +2,54% 36,71 37,98 37,53 36,71 37,98 67 1.760.388
15/1/2021 35,76 37,04 +1,31% 35,76 37,04 36,56 36,40 37,10 22 968.920
14/1/2021 36,25 36,56 +1,11% 35,95 37,24 36,64 36,40 37,50 44 1.084.607
13/1/2021 36,57 36,16 -2,14% 35,00 36,89 35,93 35,25 36,45 27 675.584
12/1/2021 36,07 36,95 +1,23% 36,04 36,95 36,58 36,44 36,90 35 1.375.695
11/1/2021 36,75 36,50 +0,14% 35,85 36,89 36,40 35,80 36,60 44 1.113.868
8/1/2021 35,81 36,45 -0,14% 35,81 38,00 36,44 36,33 37,50 52 1.920.411
7/1/2021 36,70 36,50 -0,03% 35,41 36,70 35,95 35,70 36,50 78 2.735.840
6/1/2021 36,32 36,51 -0,81% 35,88 37,95 36,84 36,50 36,51 36 1.098.056
5/1/2021 38,05 36,81 -1,26% 36,50 38,05 36,96 36,31 36,80 33 1.378.935
4/1/2021 39,99 37,28 -1,89% 37,15 39,99 38,11 37,27 37,80 60 3.495.053
30/12/2020 38,00 38,00 +2,81% 37,12 38,00 37,93 37,25 38,00 22 883.899
29/12/2020 37,43 36,96 +0,49% 36,85 38,00 37,32 36,99 37,80 38 1.336.207
28/12/2020 37,94 36,78 -3,06% 36,78 37,95 37,46 36,78 37,43 24 363.436
23/12/2020 37,90 37,94 0,00% 37,00 37,94 37,56 37,60 37,94 18 289.279
22/12/2020 37,94 37,94 +4,20% 36,43 37,95 36,98 36,88 37,93 18 306.968
21/12/2020 37,79 36,41 -4,06% 36,37 38,00 37,28 36,41 38,00 41 2.203.280
18/12/2020 37,90 37,95 +1,17% 37,78 37,98 37,91 37,21 37,95 27 906.233
17/12/2020 37,98 37,51 +0,03% 37,10 38,05 37,77 36,75 37,54 59 1.783.136
16/12/2020 36,46 37,50 +2,85% 36,39 37,50 37,09 37,15 37,99 52 1.684.301
15/12/2020 36,90 36,46 +1,22% 36,24 36,95 36,71 36,46 36,90 44 1.685.180
14/12/2020 36,92 36,02 -2,44% 35,00 36,92 36,41 36,02 36,92 53 1.515.010
11/12/2020 36,92 36,92 -0,22% 36,00 36,92 36,60 36,40 36,92 30 1.314.018
10/12/2020 36,60 37,00 +1,09% 36,50 38,25 37,41 36,70 37,00 28 557.545
9/12/2020 37,10 36,60 -0,73% 35,83 38,15 37,12 35,85 36,85 50 2.539.553
8/12/2020 35,80 36,87 +1,60% 35,80 36,99 36,42 36,69 36,87 54 2.032.640
7/12/2020 36,10 36,29 +1,48% 35,77 37,79 36,28 35,79 36,29 54 1.698.333
4/12/2020 35,84 35,76 -0,31% 34,11 36,30 35,70 36,19 36,29 45 2.045.717
3/12/2020 36,11 35,87 -0,61% 35,66 37,33 36,05 35,87 36,10 60 2.855.330
2/12/2020 36,81 36,09 -1,96% 36,00 37,49 36,73 36,09 37,30 47 1.406.985
1/12/2020 37,74 36,81 -3,51% 36,50 38,11 37,15 36,81 36,92 84 4.588.123
30/11/2020 37,64 38,15 +0,37% 37,19 38,50 37,82 37,51 38,49 65 2.193.884
27/11/2020 37,92 38,01 +3,09% 37,02 38,18 37,81 37,75 38,01 25 601.204
26/11/2020 37,49 36,87 -1,65% 36,87 38,50 37,80 36,80 37,40 50 1.557.397
25/11/2020 36,24 37,49 +1,46% 36,24 37,49 37,11 36,99 37,49 47 1.618.288
24/11/2020 36,03 36,95 -0,14% 36,01 36,95 36,48 36,36 36,94 38 817.300
23/11/2020 36,90 37,00 +3,35% 35,60 37,00 36,53 36,42 36,99 40 1.585.699
20/11/2020 36,98 35,80 -0,56% 35,80 36,98 36,24 35,60 36,78 23 735.703
19/11/2020 36,97 36,00 +0,56% 35,67 36,97 36,07 36,00 36,70 28 746.834
18/11/2020 36,97 35,80 -4,25% 35,80 36,97 36,52 35,80 36,50 12 284.878
17/11/2020 36,57 37,39 +2,21% 35,16 37,39 36,31 35,70 37,35 40 1.278.284
16/11/2020 35,15 36,58 +3,86% 35,15 36,90 36,26 36,50 36,58 41 877.676
13/11/2020 34,72 35,22 +1,47% 33,70 36,52 35,51 35,20 35,88 31 1.314.059
12/11/2020 35,85 34,71 -3,29% 34,71 36,00 35,19 34,71 35,60 37 1.506.360
11/11/2020 35,16 35,89 -0,11% 35,16 35,99 35,68 35,89 35,98 27 792.158
10/11/2020 35,92 35,93 0,00% 35,45 35,93 35,66 35,48 35,93 49 2.154.270
9/11/2020 38,20 35,93 -4,44% 34,96 38,59 36,49 35,62 35,93 113 5.430.355
6/11/2020 37,88 37,60 +1,48% 36,51 37,88 37,04 36,90 37,60 55 1.878.048
5/11/2020 36,01 37,05 +0,68% 36,01 38,49 37,67 37,05 37,88 51 2.313.419
4/11/2020 35,51 36,80 +3,78% 35,51 36,98 36,19 36,00 36,80 55 2.769.189
3/11/2020 34,86 35,46 +3,50% 34,86 36,14 35,53 35,45 36,00 41 1.282.850
30/10/2020 36,95 34,26 -8,62% 34,26 36,95 35,53 34,26 36,30 67 2.910.394
29/10/2020 37,01 37,49 -2,24% 36,02 37,95 36,89 37,08 37,49 68 3.161.932
28/10/2020 38,50 38,35 +1,78% 37,18 38,50 37,76 37,41 38,37 52 1.963.694
27/10/2020 38,73 37,68 -2,74% 37,66 38,98 38,16 37,68 38,35 58 2.465.619
26/10/2020 37,79 38,74 +2,49% 37,26 39,89 38,23 38,74 39,00 53 1.674.577
23/10/2020 38,50 37,80 -0,26% 36,51 38,50 37,04 36,55 37,80 47 1.511.468
22/10/2020 37,40 37,90 +1,34% 36,90 37,90 37,45 37,90 38,50 52 2.483.527
21/10/2020 37,13 37,40 +1,08% 36,35 37,49 36,92 36,71 37,40 70 2.414.778
20/10/2020 35,61 37,00 +3,90% 35,61 37,71 36,92 36,25 36,69 42 2.141.429
19/10/2020 35,45 35,61 +0,06% 35,45 37,76 36,37 35,65 36,00 63 3.070.329
16/10/2020 35,70 35,59 -0,36% 35,41 36,20 35,77 35,42 36,18 21 869.353
15/10/2020 35,30 35,72 -1,76% 34,31 36,67 35,44 35,60 35,72 34 1.322.050
14/10/2020 36,69 36,36 +1,17% 36,00 36,69 36,36 36,36 36,49 43 1.236.419
13/10/2020 35,49 35,94 +4,48% 35,49 36,13 35,76 35,94 36,64 49 1.634.324
9/10/2020 34,50 34,40 -0,38% 33,78 35,20 34,54 34,16 35,15 26 777.212
8/10/2020 35,38 34,53 -2,40% 33,75 35,46 34,43 33,76 34,53 33 1.050.280
7/10/2020 35,50 35,38 -0,34% 32,10 35,50 33,91 33,73 35,38 51 2.506.349
6/10/2020 35,20 35,50 +1,43% 34,00 35,50 34,51 34,02 35,50 48 1.087.239
5/10/2020 34,86 35,00 +0,40% 34,00 35,00 34,85 34,50 35,00 41 780.702
2/10/2020 33,72 34,86 +3,38% 33,72 34,86 34,40 34,40 34,86 31 395.677
1/10/2020 33,10 33,72 +5,64% 33,01 34,65 33,53 33,72 34,00 70 2.538.735
30/9/2020 33,02 31,92 -1,81% 31,91 33,50 32,64 33,10 33,15 25 845.529
29/9/2020 34,42 32,51 -1,22% 31,61 34,42 32,84 32,50 32,99 18 358.011
28/9/2020 33,59 32,91 -2,05% 32,90 34,43 33,35 32,91 33,00 60 2.341.331
25/9/2020 31,01 33,60 +5,00% 31,01 33,60 32,65 32,97 33,60 67 2.749.564
24/9/2020 31,54 32,00 +1,68% 31,51 32,44 32,00 32,00 32,39 26 1.116.975
23/9/2020 32,48 31,47 -3,11% 31,42 32,78 31,79 31,42 32,50 31 775.733
22/9/2020 32,50 32,48 +1,18% 31,98 34,47 32,47 32,03 32,49 38 1.503.626
21/9/2020 32,09 32,10 +0,28% 31,31 32,98 31,80 31,45 32,10 66 3.409.853
18/9/2020 32,96 32,01 -2,88% 32,01 33,43 32,69 32,01 32,50 43 2.324.480
17/9/2020 33,23 32,96 -0,87% 32,52 33,23 32,87 32,96 32,98 31 933.695
16/9/2020 33,99 33,25 -0,69% 31,80 34,70 33,33 33,00 33,25 34 1.513.580
15/9/2020 34,80 33,48 -5,69% 32,70 35,00 33,39 33,49 33,99 74 2.858.355
14/9/2020 34,68 35,50 +2,36% 33,30 36,99 34,96 33,65 35,50 65 2.437.364
11/9/2020 33,08 34,68 +5,00% 30,07 34,79 33,44 33,10 34,64 38 1.511.728
10/9/2020 33,30 33,03 -1,11% 32,90 34,89 33,31 32,91 33,08 32 1.035.954
9/9/2020 33,72 33,40 +0,91% 33,20 36,50 34,12 33,30 33,40 59 2.610.414
8/9/2020 33,60 33,10 -1,49% 31,30 34,20 32,81 33,06 33,70 44 1.611.085
4/9/2020 36,79 33,60 +0,66% 33,41 36,80 34,62 33,60 34,08 32 889.846
3/9/2020 34,05 33,38 -1,97% 33,38 34,99 34,07 32,60 34,16 39 1.114.282
2/9/2020 37,34 34,05 -2,52% 33,22 37,35 34,27 34,05 35,00 93 3.255.874
1/9/2020 32,01 34,93 +4,36% 32,01 37,49 34,45 34,93 34,95 88 3.311.585
31/8/2020 32,99 33,47 +6,93% 32,16 33,50 32,88 32,79 33,46 40 1.394.260
28/8/2020 31,00 31,30 +0,90% 30,55 33,00 31,78 31,51 32,85 39 1.585.964
27/8/2020 32,90 31,02 -5,94% 30,90 32,90 31,56 31,02 31,40 21 773.337
26/8/2020 31,50 32,98 +4,70% 31,50 32,98 32,26 31,50 32,98 31 777.651
25/8/2020 31,50 31,50 0,00% 30,90 32,49 32,21 31,51 32,50 37 1.172.498
24/8/2020 32,39 31,50 -3,26% 31,50 32,39 32,03 31,50 32,18 23 531.849
21/8/2020 30,25 32,56 +6,41% 30,25 32,56 31,22 32,00 32,43 52 1.536.091
20/8/2020 30,39 30,60 +0,69% 29,91 31,99 30,41 30,25 30,75 37 1.131.522
19/8/2020 31,25 30,39 -2,75% 29,70 31,47 30,45 30,39 30,40 33 1.318.665
18/8/2020 31,35 31,25 +6,95% 29,52 31,70 31,28 31,03 31,37 36 1.476.846
17/8/2020 31,99 29,22 -6,20% 29,20 31,99 30,83 29,22 30,70 45 2.210.900
14/8/2020 29,02 31,15 +1,80% 29,02 31,15 31,00 30,64 31,15 32 1.088.422
13/8/2020 31,48 30,60 +1,83% 30,58 31,48 30,97 30,59 30,85 43 1.480.460
12/8/2020 30,50 30,05 +0,84% 28,70 31,41 29,45 29,35 31,41 58 2.359.534
11/8/2020 29,99 29,80 +0,07% 29,78 30,79 30,18 29,80 30,99 45 1.134.967
10/8/2020 30,20 29,78 +0,03% 29,50 31,89 30,35 29,78 30,49 57 1.165.442
7/8/2020 29,94 29,77 -0,60% 29,77 31,94 30,79 29,51 30,39 81 2.764.986
6/8/2020 28,60 29,95 +4,90% 28,55 30,87 29,21 29,57 29,95 85 3.035.711
5/8/2020 28,33 28,55 +3,86% 28,00 30,88 28,73 28,49 28,55 112 3.700.523
4/8/2020 26,42 27,49 +1,81% 26,00 27,49 26,94 26,78 27,49 44 1.198.871
3/8/2020 26,40 27,00 +2,27% 25,90 27,49 26,69 26,42 27,48 60 2.568.119
31/7/2020 26,40 26,40 -0,38% 25,61 26,40 26,35 26,00 26,40 32 927.602
30/7/2020 25,35 26,50 +6,00% 25,02 26,50 25,78 25,11 26,50 53 1.895.346
29/7/2020 24,80 25,00 -0,08% 24,60 25,07 24,96 25,00 25,37 25 724.127
28/7/2020 24,99 25,02 +2,29% 24,79 25,20 24,92 24,50 24,99 25 498.500
27/7/2020 24,86 24,46 -1,61% 24,29 25,50 24,83 24,46 24,99 52 1.907.292
24/7/2020 25,18 24,86 +0,57% 24,73 25,18 25,05 24,86 25,25 33 811.795
23/7/2020 25,24 24,72 -1,55% 24,72 25,24 24,91 24,50 25,18 33 1.046.225
22/7/2020 25,10 25,11 +0,12% 25,10 25,30 25,18 25,10 25,11 28 657.382
21/7/2020 25,10 25,08 -0,59% 25,01 25,47 25,19 25,05 25,13 101 2.063.427
20/7/2020 24,73 25,23 +2,06% 24,70 25,30 25,06 24,90 25,23 48 1.536.547
17/7/2020 25,00 24,72 -0,24% 24,72 26,12 25,18 24,70 24,73 54 1.357.423
16/7/2020 25,20 24,78 -1,08% 24,50 25,20 24,83 24,25 24,80 31 461.923
15/7/2020 24,74 25,05 +8,87% 24,00 25,20 24,49 24,31 25,05 65 1.381.328
14/7/2020 24,65 23,01 -6,69% 23,01 24,80 24,23 23,01 24,75 45 857.769
13/7/2020 24,60 24,66 +0,49% 24,60 25,21 24,80 24,66 25,21 50 1.369.017
10/7/2020 24,52 24,54 -5,18% 24,51 25,87 24,77 24,53 24,54 25 512.747
9/7/2020 26,00 25,88 -0,46% 25,01 26,00 25,37 25,01 25,88 33 482.081
8/7/2020 25,38 26,00 +2,44% 23,72 26,00 25,07 24,22 25,33 39 965.342
7/7/2020 24,99 25,38 +1,56% 24,90 25,38 25,01 24,90 25,38 27 968.170
6/7/2020 24,89 24,99 +0,36% 24,50 25,39 25,10 24,02 24,99 38 1.195.077
3/7/2020 24,27 24,90 +2,60% 24,27 25,76 25,02 24,47 24,89 28 605.711
2/7/2020 25,45 24,27 +0,04% 24,25 25,45 24,62 24,27 25,10 22 674.743
1/7/2020 24,26 24,26 -2,37% 24,26 24,96 24,87 24,25 24,30 10 134.334
30/6/2020 24,99 24,85 +1,39% 24,41 24,99 24,81 24,41 24,85 24 387.142
29/6/2020 25,56 24,51 -4,11% 23,38 25,56 24,44 23,72 24,50 44 816.592
26/6/2020 24,32 25,56 +5,19% 23,95 25,98 24,40 23,95 25,56 38 671.141
25/6/2020 24,30 24,30 -2,45% 23,62 24,50 24,01 24,30 24,50 19 634.002
24/6/2020 25,10 24,91 +0,04% 23,52 25,10 24,70 23,75 24,91 12 111.169
23/6/2020 25,19 24,90 +2,30% 24,80 25,74 24,99 24,70 24,90 25 567.341
22/6/2020 24,80 24,34 0,00% 24,34 25,77 24,92 24,34 25,19 36 1.298.651
19/6/2020 24,98 24,34 -2,56% 23,99 24,98 24,28 24,34 24,98 35 813.689
18/6/2020 24,51 24,98 +6,80% 22,57 25,00 24,48 23,99 24,98 49 1.128.561
17/6/2020 22,23 23,39 +2,14% 21,93 24,05 23,46 23,39 23,50 21 422.437
16/6/2020 22,90 22,90 0,00% 21,96 22,90 22,55 22,50 22,90 23 787.008
15/6/2020 23,90 22,90 -4,18% 21,98 23,90 22,31 22,05 22,90 24 345.823
12/6/2020 22,55 23,90 +5,99% 21,51 23,90 22,69 22,20 23,90 20 444.905
10/6/2020 22,46 22,55 -4,04% 22,13 24,99 22,87 22,29 23,00 59 1.745.622
9/6/2020 23,00 23,50 -1,67% 22,60 24,00 23,36 22,92 23,50 27 261.644
8/6/2020 24,99 23,90 +2,22% 22,49 25,00 23,70 23,40 23,90 35 983.569
5/6/2020 23,00 23,38 +4,00% 22,02 23,38 22,80 23,30 23,36 36 1.352.631
4/6/2020 22,00 22,48 +4,17% 22,00 23,00 22,42 22,40 22,55 37 941.964
3/6/2020 22,15 21,58 +2,03% 21,57 22,15 21,96 21,58 22,09 51 1.030.114
2/6/2020 22,00 21,15 -1,63% 20,99 22,05 21,58 21,15 22,00 46 857.092
1/6/2020 20,89 21,50 +2,38% 20,48 22,54 21,16 21,01 21,99 49 996.996
29/5/2020 22,14 21,00 -5,15% 21,00 22,55 21,90 20,90 21,00 30 595.894
28/5/2020 21,87 22,14 +1,28% 20,76 22,75 21,99 21,19 22,14 21 310.063
27/5/2020 22,23 21,86 -1,66% 20,51 22,23 21,31 20,69 21,86 22 496.733
26/5/2020 20,95 22,23 +5,91% 20,95 22,24 21,59 21,00 21,80 19 505.320
25/5/2020 21,00 20,99 -1,32% 20,91 22,00 21,38 20,99 21,00 22 312.164
22/5/2020 21,27 21,27 -2,39% 21,00 21,27 21,16 20,85 21,99 9 135.433
21/5/2020 20,07 21,79 +8,57% 20,07 23,00 21,49 21,27 21,79 22 522.208
20/5/2020 20,81 20,07 -3,93% 19,63 21,06 20,43 20,07 20,50 15 216.632
19/5/2020 21,06 20,89 +3,93% 20,28 21,07 20,96 20,50 20,81 13 268.292
18/5/2020 19,67 20,10 -0,59% 19,67 20,61 20,23 20,65 20,70 16 258.959
15/5/2020 21,06 20,22 -3,99% 19,60 21,06 19,86 19,60 21,06 16 246.315
14/5/2020 22,06 21,06 +0,29% 19,62 22,06 20,34 19,65 21,07 19 195.336
13/5/2020 22,10 21,00 -2,78% 20,20 22,10 20,51 20,20 21,58 21 166.194
12/5/2020 22,15 21,60 +5,83% 20,60 22,15 21,07 21,30 21,60 16 210.799
11/5/2020 21,97 20,41 -7,23% 20,41 22,28 21,38 20,41 22,16 36 928.073
8/5/2020 22,59 22,00 -2,00% 21,25 22,59 21,90 21,24 22,00 33 418.418
7/5/2020 21,16 22,45 -0,40% 20,30 22,45 21,89 21,21 22,45 30 442.351
6/5/2020 21,50 22,54 +5,47% 21,25 22,54 22,33 21,81 22,54 15 402.114
5/5/2020 22,15 21,37 -3,48% 21,37 22,99 22,09 21,37 22,99 24 600.938
4/5/2020 22,21 22,14 -3,23% 21,94 22,21 22,07 21,92 22,14 16 278.203
30/4/2020 23,00 22,88 -0,35% 22,36 23,39 22,75 22,50 22,87 29 903.232
29/4/2020 23,91 22,96 -0,78% 22,90 24,00 23,51 22,90 23,50 42 968.918
28/4/2020 22,70 23,14 +1,94% 21,67 23,19 22,80 22,60 23,14 31 1.275.007
27/4/2020 22,19 22,70 +2,25% 20,51 22,79 22,09 21,95 22,69 39 788.761
24/4/2020 24,89 22,20 -5,05% 22,20 24,89 23,31 21,92 22,20 24 403.319
23/4/2020 24,51 23,38 +0,34% 23,00 24,51 23,40 22,48 23,38 20 629.503
22/4/2020 22,65 23,30 +3,56% 22,00 24,48 22,85 22,02 23,30 29 525.706
20/4/2020 22,50 22,50 +1,31% 20,85 22,50 21,73 21,85 22,50 14 299.900
17/4/2020 22,70 22,21 -1,29% 22,10 22,80 22,47 22,20 22,69 20 447.229
16/4/2020 22,75 22,50 -1,06% 21,00 22,97 22,56 21,68 22,50 17 406.149
15/4/2020 22,79 22,74 +1,25% 21,52 22,79 22,51 21,63 22,74 29 871.518
14/4/2020 21,95 22,46 +5,89% 20,40 22,78 22,17 22,45 22,78 17 339.208
13/4/2020 22,98 21,21 -4,24% 20,21 22,98 22,11 21,21 22,09 29 672.349
9/4/2020 23,28 22,15 -3,61% 22,10 23,29 22,54 22,15 23,00 22 604.234
8/4/2020 22,15 22,98 +14,50% 20,11 22,99 21,95 22,15 22,98 32 906.821
7/4/2020 19,52 20,07 +1,21% 19,52 22,00 21,39 20,12 21,25 33 485.751
6/4/2020 22,00 19,83 -0,85% 19,83 22,00 20,54 19,83 20,83 19 525.888
3/4/2020 21,50 20,00 -2,44% 17,71 21,50 19,63 18,03 20,00 10 133.499
2/4/2020 21,61 20,50 +7,89% 19,68 21,61 20,71 18,92 21,47 17 161.604
1/4/2020 19,50 19,00 -9,65% 17,48 22,71 19,96 19,00 21,61 23 361.424
31/3/2020 19,51 21,03 -7,36% 19,50 22,73 20,32 19,80 21,03 23 926.854
30/3/2020 20,30 22,70 +4,61% 20,00 22,70 20,49 21,02 22,70 15 383.233
27/3/2020 20,50 21,70 -3,51% 20,50 22,16 21,58 20,80 22,49 20 487.851
26/3/2020 21,61 22,49 +12,39% 20,51 22,49 21,39 20,55 22,49 37 1.211.196
25/3/2020 19,99 20,01 +0,15% 19,99 21,50 20,82 20,01 20,95 26 570.612
24/3/2020 19,99 19,98 +2,25% 19,85 19,99 19,95 17,45 19,98 10 217.513
23/3/2020 19,30 19,54 +1,24% 19,00 19,99 19,27 19,00 19,54 14 175.410
20/3/2020 17,50 19,30 -0,46% 17,50 20,75 19,99 19,30 19,90 29 849.902
19/3/2020 16,68 19,39 +16,18% 14,07 19,39 16,57 17,50 19,39 32 533.792
18/3/2020 18,50 16,69 -12,16% 14,00 19,12 16,27 14,14 16,69 57 981.238
17/3/2020 21,00 19,00 -2,56% 18,50 21,00 19,39 18,60 18,80 49 882.622
16/3/2020 18,53 19,50 -17,89% 18,53 21,97 20,38 19,00 19,95 23 464.805
13/3/2020 25,99 23,75 +4,86% 20,10 25,99 24,26 21,81 24,50 23 191.682
12/3/2020 19,95 22,65 -12,21% 19,50 22,99 21,06 22,65 22,98 32 596.072
11/3/2020 24,70 25,80 -0,73% 22,80 25,80 23,88 25,20 25,85 39 582.848
10/3/2020 23,31 25,99 +20,60% 23,14 25,99 24,01 23,15 25,99 38 1.092.521
9/3/2020 24,65 21,55 -20,16% 21,53 24,65 23,67 21,55 22,59 59 1.178.869
6/3/2020 26,41 26,99 +16,14% 24,04 26,99 26,05 24,70 26,99 25 625.273
5/3/2020 28,23 23,24 -13,93% 23,02 28,23 26,43 23,26 26,32 33 1.223.958
4/3/2020 27,95 27,00 -0,07% 27,00 28,24 27,76 27,02 27,95 14 630.261
3/3/2020 27,01 27,02 -0,70% 27,01 29,25 28,05 27,02 27,49 21 836.151
2/3/2020 28,00 27,21 +5,06% 25,91 28,00 27,65 27,20 27,21 34 1.197.610
28/2/2020 27,24 25,90 -0,99% 25,20 27,24 25,88 25,90 26,30 45 1.175.191
27/2/2020 27,85 26,16 -6,67% 25,76 29,23 27,21 26,15 29,19 49 1.227.563
26/2/2020 28,03 28,03 -6,57% 25,00 28,03 27,47 28,03 28,19 27 1.189.681
21/2/2020 29,00 30,00 +3,45% 28,73 30,00 29,08 28,22 30,56 32 479.929
20/2/2020 29,98 29,00 -2,72% 29,00 29,98 29,16 29,00 29,40 21 1.236.660
19/2/2020 30,41 29,81 -1,78% 29,81 30,49 30,33 29,81 30,48 22 824.992
18/2/2020 30,00 30,35 +1,17% 29,87 30,40 30,07 29,87 30,35 13 138.352
17/2/2020 28,21 30,00 -2,88% 28,21 31,30 30,23 29,88 30,56 43 1.484.441
14/2/2020 30,82 30,89 +3,10% 30,01 30,90 30,75 30,01 30,89 23 618.087
13/2/2020 29,50 29,96 +2,74% 28,40 30,90 29,77 29,96 30,39 46 1.479.897
12/2/2020 30,58 29,16 +0,07% 29,15 30,58 29,76 29,16 29,65 28 756.153
11/2/2020 29,35 29,14 -0,24% 28,22 30,65 29,34 29,14 30,09 66 2.303.686
10/2/2020 31,43 29,21 -4,92% 29,01 31,43 29,66 29,35 30,30 55 1.415.026
7/2/2020 31,00 30,72 -0,29% 30,45 31,97 30,87 30,50 30,74 26 663.841
6/2/2020 30,90 30,81 -1,06% 30,22 32,48 31,05 30,30 30,81 26 1.040.375
5/2/2020 32,34 31,14 -1,11% 31,13 32,50 31,67 31,14 31,99 36 1.821.596
4/2/2020 30,51 31,49 +0,93% 30,51 32,49 31,54 31,28 31,60 44 1.536.112
3/2/2020 33,46 31,20 +0,16% 30,54 33,46 31,21 31,20 31,45 79 1.847.775
31/1/2020 32,54 31,15 -3,86% 31,15 32,54 31,34 31,16 33,00 29 545.439
30/1/2020 33,00 32,40 -1,82% 31,17 33,16 32,16 31,80 32,50 25 1.193.196
29/1/2020 31,68 33,00 +6,42% 31,68 33,48 32,73 32,25 33,49 33 1.551.553
28/1/2020 32,64 31,01 +2,85% 30,66 32,64 31,43 30,82 31,68 40 1.747.759
27/1/2020 30,80 30,15 -2,11% 28,89 30,87 30,25 29,68 30,54 26 1.077.086
24/1/2020 30,98 30,80 +0,36% 29,90 30,98 30,83 29,85 30,80 14 228.170
23/1/2020 31,32 30,69 -0,65% 29,30 31,32 30,07 29,50 30,69 29 938.343
22/1/2020 30,00 30,89 +4,96% 29,43 32,32 30,74 30,89 31,28 65 2.105.861

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.