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.

ALPA4 - ALPARGATAS - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 6,12 6,26 +2,45% 6,12 6,31 6,24 6,21 6,26 4.420 1.089.614.500
20/1/2025 6,12 6,11 -1,61% 6,11 6,31 6,18 6,11 6,20 4.020 1.029.169.800
17/1/2025 6,29 6,21 -0,64% 6,14 6,31 6,24 6,21 6,24 4.943 813.999.800
16/1/2025 6,26 6,25 -0,16% 6,15 6,26 6,22 6,20 6,25 4.585 1.095.591.400
15/1/2025 6,15 6,26 +2,79% 6,09 6,28 6,19 6,22 6,27 8.639 2.486.883.400
14/1/2025 6,16 6,09 -0,81% 6,07 6,25 6,12 6,09 6,13 5.594 1.272.077.100
13/1/2025 6,25 6,14 -1,60% 6,11 6,28 6,17 6,13 6,17 4.927 1.066.972.700
10/1/2025 6,15 6,24 +0,48% 6,02 6,24 6,15 6,19 6,24 4.221 1.141.728.500
9/1/2025 6,43 6,21 -3,57% 6,21 6,47 6,28 6,21 6,23 4.424 1.051.184.900
8/1/2025 6,63 6,44 -3,74% 6,42 6,66 6,47 6,43 6,44 6.998 1.301.351.800
7/1/2025 6,80 6,69 -0,30% 6,56 6,81 6,66 6,68 6,69 10.214 2.880.109.100
6/1/2025 6,50 6,71 +4,68% 6,50 6,87 6,70 6,71 6,74 11.881 3.505.243.400
3/1/2025 6,24 6,41 +1,42% 6,16 6,41 6,36 6,31 6,41 7.420 5.397.877.500
2/1/2025 6,36 6,32 -0,63% 6,00 6,37 6,21 6,32 6,36 10.919 2.428.031.300
30/12/2024 6,38 6,36 +0,63% 6,24 6,46 6,35 6,36 6,42 6.391 1.667.799.800
27/12/2024 6,39 6,32 -0,94% 6,22 6,43 6,29 6,30 6,32 6.773 1.483.093.200
26/12/2024 6,21 6,38 +3,24% 6,09 6,39 6,29 6,35 6,38 7.674 2.147.525.200
23/12/2024 6,61 6,18 -6,51% 6,14 6,69 6,29 6,14 6,18 7.071 1.858.586.300
20/12/2024 6,29 6,61 +4,26% 6,29 6,67 6,51 6,61 6,62 11.466 2.835.145.800
19/12/2024 6,05 6,34 +4,62% 6,05 6,37 6,24 6,33 6,35 14.101 2.618.231.400
18/12/2024 6,42 6,06 -5,61% 6,02 6,48 6,19 6,04 6,07 10.337 2.892.300.900
17/12/2024 6,16 6,42 +3,88% 6,16 6,54 6,41 6,41 6,42 11.583 3.432.741.500
16/12/2024 6,15 6,18 0,00% 6,04 6,29 6,18 6,17 6,22 5.731 2.116.390.000
13/12/2024 6,31 6,18 -1,44% 6,17 6,31 6,23 6,18 6,24 4.109 1.507.008.400
12/12/2024 6,39 6,27 -3,09% 6,20 6,39 6,27 6,26 6,29 7.790 2.475.008.500
11/12/2024 6,31 6,47 +3,52% 6,17 6,58 6,39 6,45 6,47 4.974 1.163.634.800
10/12/2024 6,09 6,25 +3,31% 6,03 6,26 6,15 6,19 6,26 3.191 1.156.525.900
9/12/2024 6,00 6,05 +0,83% 6,00 6,22 6,11 6,04 6,05 8.357 2.213.241.200
6/12/2024 6,13 6,00 -2,28% 5,97 6,23 6,04 5,99 6,03 3.197 645.377.700
5/12/2024 6,17 6,14 +1,32% 6,11 6,34 6,18 6,13 6,18 4.990 1.540.302.800
4/12/2024 6,17 6,06 -1,94% 6,04 6,25 6,12 6,05 6,07 5.866 1.876.377.700
3/12/2024 6,15 6,18 +0,82% 6,04 6,26 6,12 6,15 6,19 7.393 2.225.335.400
2/12/2024 6,29 6,13 -2,70% 6,04 6,31 6,12 6,12 6,17 14.901 3.425.302.000
29/11/2024 6,20 6,30 +1,12% 5,99 6,34 6,12 6,29 6,30 13.248 3.875.283.200
28/11/2024 6,87 6,23 -9,58% 6,22 6,87 6,42 6,22 6,28 9.403 3.524.697.300
27/11/2024 7,21 6,89 -4,04% 6,75 7,26 6,90 6,85 6,90 7.282 2.418.118.600
26/11/2024 7,04 7,18 +3,01% 6,93 7,22 7,12 7,16 7,20 8.030 2.364.052.700
25/11/2024 6,83 6,97 +1,60% 6,83 7,05 6,99 6,96 6,98 8.389 2.461.370.300
22/11/2024 6,66 6,86 +3,47% 6,63 6,86 6,73 6,84 6,87 4.778 1.810.283.900
21/11/2024 6,83 6,63 -3,35% 6,63 6,84 6,69 6,63 6,67 6.887 1.429.638.900
19/11/2024 6,74 6,86 +1,18% 6,73 6,96 6,86 6,85 6,89 5.451 1.620.718.100
18/11/2024 6,76 6,78 +0,15% 6,69 6,88 6,79 6,73 6,78 5.066 1.224.591.000
14/11/2024 6,75 6,77 -0,15% 6,70 6,83 6,77 6,77 6,80 4.993 1.139.560.600
13/11/2024 6,77 6,78 -0,15% 6,64 6,84 6,75 6,77 6,78 7.943 1.997.411.600
12/11/2024 6,78 6,79 -0,15% 6,67 6,84 6,76 6,75 6,80 4.973 1.518.786.500
11/11/2024 6,49 6,80 +4,13% 6,49 7,01 6,81 6,78 6,83 9.093 3.520.656.000
8/11/2024 7,18 6,53 -7,90% 6,42 7,18 6,71 6,53 6,54 16.565 14.959.926.100
7/11/2024 7,21 7,09 -2,61% 7,07 7,35 7,15 7,08 7,14 9.783 2.667.626.400
6/11/2024 7,18 7,28 -1,36% 7,13 7,28 7,21 7,27 7,29 9.542 1.441.728.300
5/11/2024 7,34 7,38 +0,68% 7,17 7,44 7,32 7,34 7,38 3.599 1.079.049.500
4/11/2024 7,32 7,33 +1,52% 7,29 7,54 7,39 7,31 7,33 8.381 2.121.983.800
1/11/2024 7,19 7,22 +0,70% 7,13 7,34 7,24 7,21 7,24 9.507 2.764.946.400
31/10/2024 7,25 7,17 -1,10% 7,17 7,32 7,21 7,16 7,20 4.176 1.381.187.900
30/10/2024 7,13 7,25 +1,68% 7,13 7,25 7,21 7,22 7,25 3.444 930.238.300
29/10/2024 7,17 7,13 -0,97% 7,11 7,23 7,15 7,12 7,14 4.956 1.152.544.900
28/10/2024 7,18 7,20 +0,98% 7,13 7,35 7,24 7,19 7,22 5.666 1.326.021.100
25/10/2024 7,26 7,13 -1,52% 7,13 7,29 7,20 7,12 7,13 5.181 1.105.584.000
24/10/2024 7,10 7,24 +2,12% 7,06 7,24 7,14 7,22 7,24 5.528 1.246.057.300
23/10/2024 6,97 7,09 +0,71% 6,97 7,14 7,05 7,09 7,10 3.790 887.990.200
22/10/2024 6,94 7,04 +0,28% 6,94 7,10 7,03 7,04 7,07 5.423 1.074.609.700
21/10/2024 6,95 7,02 +1,15% 6,93 7,06 7,01 7,00 7,02 4.220 929.118.400
18/10/2024 6,92 6,94 +0,29% 6,86 7,00 6,91 6,91 6,95 7.176 1.430.242.300
17/10/2024 6,95 6,92 -1,56% 6,88 6,97 6,93 6,90 6,92 5.216 963.607.100
16/10/2024 6,92 7,03 +1,59% 6,89 7,06 7,00 7,03 7,05 6.849 2.146.269.500
15/10/2024 6,92 6,92 -0,14% 6,90 7,04 6,94 6,92 6,93 3.588 1.021.684.000
14/10/2024 6,91 6,93 +0,58% 6,84 6,99 6,92 6,93 6,95 4.589 1.322.484.800
11/10/2024 6,92 6,89 -0,86% 6,83 6,97 6,88 6,87 6,90 5.773 1.826.335.200
10/10/2024 6,83 6,95 +1,76% 6,70 7,00 6,85 6,91 6,95 8.033 3.002.586.700
9/10/2024 6,95 6,83 -2,71% 6,82 7,04 6,90 6,82 6,86 6.373 2.010.651.700
8/10/2024 7,00 7,02 +0,14% 6,87 7,04 6,99 7,01 7,03 5.640 1.694.768.700
7/10/2024 7,03 7,01 -0,57% 6,89 7,13 6,98 6,98 7,01 5.143 1.899.977.900
4/10/2024 6,89 7,05 +2,32% 6,80 7,06 6,98 7,02 7,06 7.680 3.357.047.500
3/10/2024 7,00 6,89 -3,37% 6,89 7,00 6,93 6,89 6,90 5.525 2.149.397.700
2/10/2024 7,00 7,13 +3,03% 6,96 7,22 7,09 7,10 7,13 7.315 2.827.779.800
1/10/2024 6,96 6,92 -0,43% 6,88 7,04 6,94 6,92 6,93 6.247 2.108.572.400
30/9/2024 7,12 6,95 -2,52% 6,94 7,12 6,98 6,95 6,98 9.408 2.237.930.900
26/9/2024 7,20 7,13 -0,56% 7,10 7,33 7,17 7,13 7,15 5.634 1.771.697.700
25/9/2024 7,15 7,17 +0,28% 7,08 7,26 7,16 7,17 7,19 7.866 2.472.706.200
24/9/2024 7,17 7,15 +0,28% 7,10 7,25 7,16 7,11 7,16 7.820 1.792.565.100
23/9/2024 7,05 7,13 +1,13% 6,93 7,19 7,09 7,12 7,14 10.443 2.005.416.300
20/9/2024 7,26 7,05 -2,76% 6,84 7,26 6,98 7,05 7,07 7.825 3.432.979.200
19/9/2024 7,40 7,25 -1,36% 7,21 7,44 7,31 7,24 7,26 4.213 1.616.208.600
18/9/2024 7,37 7,35 -1,08% 7,31 7,57 7,41 7,34 7,35 5.019 1.749.430.600
17/9/2024 7,34 7,43 +0,41% 7,31 7,48 7,41 7,38 7,44 4.469 1.402.668.000
16/9/2024 7,40 7,40 0,00% 7,33 7,43 7,38 7,39 7,41 4.785 1.670.854.900
13/9/2024 7,35 7,40 +1,51% 7,33 7,50 7,41 7,38 7,42 4.680 1.599.183.200
12/9/2024 7,32 7,29 -0,82% 7,25 7,38 7,31 7,29 7,30 6.779 1.518.420.800
11/9/2024 7,20 7,35 +2,37% 7,19 7,44 7,30 7,34 7,36 6.084 2.128.020.400
10/9/2024 7,30 7,18 -1,37% 7,16 7,33 7,21 7,17 7,19 4.401 1.819.429.200
9/9/2024 7,46 7,28 -1,89% 7,26 7,47 7,32 7,27 7,29 7.544 2.274.641.300
6/9/2024 7,56 7,42 -2,24% 7,37 7,66 7,46 7,41 7,43 8.790 3.317.790.200
5/9/2024 7,67 7,59 -1,04% 7,37 7,72 7,51 7,59 7,60 16.275 7.472.509.800
4/9/2024 7,65 7,67 +0,92% 7,60 7,76 7,64 7,67 7,69 11.066 17.778.802.000
3/9/2024 7,63 7,60 -0,39% 7,56 7,84 7,63 7,59 7,62 7.890 4.729.729.100
2/9/2024 7,68 7,63 -0,91% 7,32 7,72 7,46 7,55 7,64 9.726 4.512.439.100
30/8/2024 7,93 7,70 -3,14% 7,70 7,93 7,77 7,70 7,74 7.825 3.969.348.800
29/8/2024 8,19 7,95 -2,93% 7,95 8,19 8,03 7,95 7,98 7.542 2.325.092.000
28/8/2024 8,23 8,19 -0,85% 8,11 8,24 8,16 8,14 8,20 3.779 1.265.435.400
27/8/2024 8,20 8,26 +0,98% 8,13 8,36 8,27 8,25 8,30 5.937 2.359.528.500
26/8/2024 8,25 8,18 -1,09% 8,13 8,27 8,20 8,18 8,21 4.732 1.338.729.700
23/8/2024 8,11 8,27 +2,35% 8,00 8,32 8,20 8,26 8,29 7.539 1.821.343.200
22/8/2024 8,22 8,08 -1,94% 8,04 8,23 8,10 8,06 8,09 3.895 1.084.512.000
21/8/2024 8,35 8,24 -0,96% 8,15 8,39 8,23 8,21 8,24 5.224 1.584.958.600
20/8/2024 8,22 8,32 +0,24% 8,22 8,40 8,30 8,28 8,32 7.938 1.919.592.600
19/8/2024 8,13 8,30 +2,60% 8,07 8,37 8,27 8,29 8,30 8.007 1.725.179.000
16/8/2024 8,28 8,09 -1,82% 8,03 8,42 8,16 8,06 8,09 8.024 2.737.816.800
15/8/2024 7,94 8,24 +4,83% 7,83 8,24 8,07 8,20 8,24 8.551 3.267.841.400
14/8/2024 8,11 7,86 -2,60% 7,86 8,17 7,94 7,85 7,90 2.879 6.213.875.600
13/8/2024 8,24 8,07 -1,82% 8,06 8,27 8,11 8,07 8,08 1.999 4.347.361.700
12/8/2024 8,42 8,22 -1,56% 8,22 8,46 8,30 8,22 8,25 6.654 2.066.421.800
9/8/2024 8,80 8,35 -4,35% 8,32 8,86 8,43 8,35 8,36 1.248 6.110.050.100
8/8/2024 8,53 8,73 +2,34% 8,50 8,82 8,72 8,73 8,77 6.765 1.808.537.900
7/8/2024 8,34 8,53 +3,52% 8,30 8,61 8,48 8,51 8,53 5.491 1.543.755.700
6/8/2024 8,30 8,24 -0,48% 8,19 8,39 8,28 8,24 8,31 4.973 1.245.254.300
5/8/2024 8,40 8,28 -3,50% 8,25 8,44 8,33 8,28 8,30 7.170 1.852.805.000
2/8/2024 8,60 8,58 +0,59% 8,50 8,71 8,60 8,57 8,58 6.831 2.070.908.400
1/8/2024 8,68 8,53 -0,81% 8,46 8,77 8,55 8,53 8,54 4.464 1.900.342.900
31/7/2024 8,60 8,60 +0,47% 8,52 8,73 8,61 8,60 8,61 8.608 2.682.792.800
30/7/2024 8,60 8,56 -1,04% 8,51 8,63 8,56 8,56 8,58 5.138 2.067.833.600
29/7/2024 8,61 8,65 -0,12% 8,57 8,73 8,63 8,65 8,67 4.761 1.315.037.100
26/7/2024 8,55 8,66 +1,29% 8,51 8,75 8,65 8,65 8,67 3.708 1.566.238.800
25/7/2024 8,49 8,55 +0,23% 8,36 8,72 8,55 8,55 8,56 5.871 2.588.828.100
24/7/2024 8,53 8,53 0,00% 8,27 8,53 8,42 8,51 8,54 8.515 2.780.953.200
23/7/2024 8,89 8,53 -4,05% 8,47 8,90 8,60 8,53 8,54 8.622 3.030.785.900
22/7/2024 8,81 8,89 +0,23% 8,79 8,99 8,91 8,89 8,90 8.363 1.935.613.800
19/7/2024 8,93 8,87 -0,45% 8,76 9,07 8,92 8,85 8,88 8.351 2.292.966.700
18/7/2024 9,24 8,91 -3,99% 8,90 9,26 9,00 8,91 8,93 7.461 2.109.651.500
17/7/2024 9,21 9,28 +0,87% 9,08 9,47 9,33 9,28 9,29 236 2.513.990.600
16/7/2024 9,40 9,20 -1,39% 9,20 9,48 9,31 9,20 9,24 6.200 1.616.065.500
15/7/2024 9,30 9,33 +0,21% 9,24 9,42 9,33 9,31 9,30 7.698 1.868.174.600
12/7/2024 9,29 9,31 +0,22% 9,21 9,44 9,32 9,30 9,31 7.263 2.151.904.200
11/7/2024 9,53 9,29 -1,48% 9,28 9,56 9,36 9,28 9,30 8.485 2.885.040.000
10/7/2024 9,60 9,43 -0,74% 9,37 9,81 9,50 9,43 9,44 7.143 1.910.265.400
9/7/2024 9,24 9,50 +2,81% 9,15 9,53 9,40 9,48 9,51 6.201 2.104.493.300
8/7/2024 9,33 9,24 -1,07% 9,20 9,38 9,25 9,23 9,25 3.461 1.021.450.600
5/7/2024 9,28 9,34 +0,65% 9,14 9,35 9,25 9,26 9,34 4.086 1.154.621.000
4/7/2024 9,09 9,28 +3,34% 9,04 9,30 9,20 9,27 9,28 5.918 2.190.977.700
3/7/2024 8,97 8,98 +0,90% 8,94 9,10 9,02 8,98 8,99 7.382 2.184.929.200
2/7/2024 9,00 8,90 -1,55% 8,84 9,09 8,94 8,89 8,91 8.056 3.698.396.900
1/7/2024 9,13 9,04 -0,88% 8,97 9,20 9,06 9,04 9,07 7.363 2.628.237.600
28/6/2024 9,35 9,12 -3,59% 9,08 9,52 9,18 9,12 9,16 6.846 3.113.999.500
27/6/2024 9,40 9,46 +1,18% 9,31 9,53 9,45 9,46 9,47 5.031 1.164.353.200
26/6/2024 9,18 9,35 +0,54% 9,04 9,38 9,17 9,33 9,35 7.086 2.838.172.600
25/6/2024 9,11 9,30 +1,20% 9,10 9,37 9,28 9,29 9,30 5.855 1.885.636.800
24/6/2024 8,85 9,19 +3,84% 8,85 9,24 9,13 9,17 9,19 6.846 2.025.054.100
21/6/2024 8,99 8,85 -1,88% 8,81 9,07 8,91 8,85 8,89 542 3.794.637.200
20/6/2024 9,25 9,02 -1,42% 9,02 9,35 9,12 9,02 9,07 5.008 1.988.416.600
19/6/2024 9,00 9,15 +1,67% 8,90 9,20 9,09 9,14 9,17 2.458 715.191.800
18/6/2024 8,99 9,00 0,00% 8,91 9,12 9,02 9,00 9,01 4.394 1.187.708.200
17/6/2024 9,15 9,00 -1,64% 9,00 9,21 9,06 9,00 9,07 4.343 2.535.395.300
14/6/2024 9,30 9,15 -1,51% 9,09 9,43 9,18 9,15 9,17 5.921 4.132.309.000
13/6/2024 9,50 9,29 -2,00% 9,21 9,54 9,30 9,28 9,33 208 1.922.683.100
12/6/2024 9,65 9,48 -1,25% 9,37 9,80 9,52 9,44 9,48 7.245 2.346.837.800
11/6/2024 9,50 9,60 +1,91% 9,46 9,64 9,57 9,58 9,61 5.220 1.758.958.600
10/6/2024 9,54 9,42 -1,15% 9,34 9,62 9,47 9,42 9,43 6.616 2.887.745.300
7/6/2024 9,45 9,53 -0,73% 9,43 9,70 9,56 9,48 9,54 6.374 2.410.699.900
6/6/2024 9,61 9,60 -0,52% 9,57 9,82 9,66 9,60 9,62 6.969 2.184.479.300
5/6/2024 9,49 9,65 +1,37% 9,46 9,73 9,60 9,64 9,65 7.619 2.335.958.100
4/6/2024 9,53 9,52 0,00% 9,39 9,58 9,49 9,52 9,58 5.216 1.290.821.600
3/6/2024 9,67 9,52 -1,55% 9,44 9,74 9,59 9,51 9,53 5.477 1.433.373.300
31/5/2024 9,55 9,67 +1,90% 9,33 9,67 9,58 9,62 9,67 6.958 2.822.152.600
29/5/2024 9,64 9,49 -2,16% 9,29 9,64 9,42 9,47 9,53 499 2.920.315.200
28/5/2024 10,00 9,70 -2,41% 9,66 10,11 9,79 9,70 9,71 3.576 1.228.714.100
27/5/2024 9,74 9,94 +1,53% 9,74 9,94 9,86 9,89 9,94 3.941 1.688.332.800
24/5/2024 9,96 9,79 -0,81% 9,77 9,97 9,83 9,78 9,82 3.999 1.634.485.200
23/5/2024 9,95 9,87 -0,70% 9,80 10,31 10,01 9,87 9,89 8.299 3.704.864.700
22/5/2024 9,81 9,94 +0,91% 9,54 10,00 9,84 9,91 9,94 7.379 3.978.490.700
21/5/2024 9,96 9,85 -0,51% 9,80 10,05 9,89 9,84 9,86 3.402 1.046.501.800
20/5/2024 9,84 9,90 -0,30% 9,70 9,97 9,85 9,90 9,93 8.260 2.977.778.500
17/5/2024 10,09 9,93 -1,68% 9,85 10,26 9,97 9,92 9,93 7.298 3.882.780.600
16/5/2024 10,22 10,10 -0,49% 10,03 10,30 10,14 10,09 10,10 6.785 4.371.679.800
15/5/2024 9,93 10,15 +1,60% 9,93 10,24 10,12 10,13 10,15 7.847 2.983.760.600
14/5/2024 10,33 9,99 -2,73% 9,97 10,39 10,14 9,97 9,99 8.729 4.275.122.400
13/5/2024 10,29 10,27 -0,19% 10,08 10,35 10,21 10,22 10,27 7.124 2.518.351.200
10/5/2024 10,25 10,29 +3,31% 10,18 11,03 10,54 10,28 10,30 9.152 10.571.739.500
9/5/2024 9,62 9,96 +1,63% 9,55 9,97 9,80 9,96 9,97 4.952 1.803.412.100
8/5/2024 9,56 9,80 +1,24% 9,50 9,87 9,74 9,80 9,87 4.258 1.344.929.000
7/5/2024 9,80 9,68 -1,02% 9,58 9,92 9,71 9,63 9,68 5.337 1.705.692.100
6/5/2024 9,73 9,78 0,00% 9,60 9,91 9,76 9,71 9,78 6.638 1.837.155.500
3/5/2024 9,90 9,78 +0,20% 9,78 10,16 9,91 9,77 9,80 4.036 7.146.476.400
2/5/2024 9,62 9,76 +3,17% 9,62 9,86 9,75 9,75 9,76 275 3.739.504.900
30/4/2024 9,79 9,46 -3,17% 9,42 9,86 9,52 9,45 9,47 7.064 2.846.990.500
29/4/2024 9,40 9,77 +3,83% 9,35 9,80 9,63 9,76 9,77 9.291 5.590.751.800
26/4/2024 9,36 9,41 +0,64% 9,34 9,55 9,44 9,40 9,43 5.942 2.069.798.600
25/4/2024 9,35 9,35 0,00% 9,07 9,39 9,30 9,32 9,35 6.693 2.453.144.100
24/4/2024 9,34 9,35 +0,54% 9,12 9,46 9,30 9,34 9,35 490 3.714.829.700
23/4/2024 9,05 9,30 +1,53% 8,95 9,33 9,21 9,30 9,31 8.233 3.140.693.200
22/4/2024 9,00 9,16 +1,78% 8,72 9,24 9,05 9,15 9,16 9.894 3.360.924.400
19/4/2024 8,49 9,00 +5,88% 8,47 9,20 8,91 8,88 9,00 5.351 7.348.728.000
18/4/2024 8,37 8,50 +1,80% 8,33 8,58 8,48 8,50 8,53 2.621 4.361.761.100
17/4/2024 8,51 8,35 -1,30% 8,03 8,60 8,28 8,35 8,36 4.878 8.472.478.200
16/4/2024 8,88 8,46 -5,05% 8,41 8,88 8,53 8,45 8,48 5.580 7.194.130.900
15/4/2024 9,27 8,91 -3,68% 8,91 9,27 9,08 8,91 8,94 425 5.858.333.600
12/4/2024 9,25 9,25 -1,18% 9,19 9,38 9,24 9,23 9,26 5.220 2.445.875.600
11/4/2024 9,18 9,36 +2,07% 9,11 9,44 9,34 9,35 9,39 6.160 5.105.112.700
10/4/2024 9,45 9,17 -3,78% 9,17 9,48 9,23 9,17 9,19 9.266 3.828.149.700
9/4/2024 9,43 9,53 +1,06% 9,36 9,74 9,55 9,53 9,55 5.974 2.063.080.500
8/4/2024 9,56 9,43 -1,67% 9,32 9,61 9,45 9,43 9,46 5.726 1.669.255.100
5/4/2024 9,74 9,59 -1,54% 9,55 9,84 9,60 9,59 9,61 9.170 11.469.527.200
4/4/2024 9,33 9,74 +3,84% 9,33 9,94 9,70 9,73 9,75 376 2.865.322.700
3/4/2024 9,28 9,38 +0,32% 9,11 9,54 9,36 9,37 9,38 8.724 3.712.154.900
2/4/2024 9,24 9,35 +0,54% 9,09 9,42 9,25 9,35 9,36 8.708 2.825.611.300
1/4/2024 9,56 9,30 -2,41% 9,20 9,58 9,31 9,29 9,34 6.919 3.160.941.600
28/3/2024 9,43 9,53 +1,06% 9,35 9,77 9,58 9,53 9,54 9.573 2.690.949.900
27/3/2024 9,34 9,43 +1,07% 9,24 9,51 9,40 9,42 9,44 4.823 1.881.451.800
26/3/2024 9,20 9,33 +0,97% 9,16 9,49 9,36 9,32 9,35 5.935 1.783.247.100
25/3/2024 9,44 9,24 -1,70% 9,20 9,46 9,28 9,23 9,25 5.337 1.437.094.700
22/3/2024 9,20 9,40 +1,51% 9,14 9,41 9,29 9,40 9,41 5.410 2.540.976.600
21/3/2024 9,53 9,26 -2,53% 9,24 9,53 9,29 9,26 9,29 6.085 1.963.431.300
20/3/2024 9,08 9,50 +3,83% 9,08 9,65 9,40 9,50 9,51 8.782 4.831.467.800
19/3/2024 9,26 9,15 -1,19% 9,01 9,47 9,17 9,15 9,16 9.623 4.154.525.300
18/3/2024 9,56 9,26 -2,94% 9,20 9,63 9,35 9,26 9,27 2.680 7.216.232.600
15/3/2024 10,15 9,54 -6,56% 9,54 10,24 9,66 9,54 9,55 403 6.994.740.600
14/3/2024 10,08 10,21 +1,09% 10,02 10,35 10,16 10,21 10,24 6.467 2.823.074.700
13/3/2024 9,85 10,10 +1,81% 9,81 10,14 10,04 10,07 10,11 6.320 2.416.864.300
12/3/2024 9,77 9,92 +2,48% 9,63 10,02 9,85 9,89 9,93 7.465 2.556.621.200
11/3/2024 9,66 9,68 -0,51% 9,61 9,85 9,69 9,67 9,70 6.973 5.371.774.100
8/3/2024 9,51 9,73 +1,04% 9,43 9,85 9,62 0,00 0,00 6.619 2.159.404.400
7/3/2024 9,63 9,63 0,00% 9,47 9,69 9,59 9,61 9,65 5.620 2.620.596.700
6/3/2024 9,70 9,63 -0,31% 9,56 9,89 9,70 9,62 9,64 6.939 2.741.356.800
5/3/2024 9,83 9,66 -1,53% 9,46 9,94 9,63 9,64 9,66 745 4.455.985.600
4/3/2024 10,30 9,81 -4,57% 9,81 10,30 9,91 9,81 9,87 4.100 2.019.790.200
1/3/2024 10,17 10,28 +1,08% 10,04 10,32 10,18 10,27 10,28 5.690 2.709.923.900
29/2/2024 10,17 10,17 -0,29% 9,94 10,20 10,09 10,16 10,20 8.064 3.433.710.500
28/2/2024 10,24 10,20 -1,16% 10,14 10,43 10,29 10,20 10,24 7.547 3.799.234.900
27/2/2024 10,23 10,32 +1,47% 10,13 10,50 10,30 10,31 10,32 542 5.049.123.100
26/2/2024 10,01 10,17 +1,19% 9,78 10,27 10,02 10,16 10,17 7.609 4.596.679.600
23/2/2024 9,94 10,05 +1,31% 9,79 10,09 9,95 0,00 0,00 3.436 6.607.602.300
22/2/2024 9,76 9,92 +1,64% 9,72 10,07 9,91 9,90 9,93 2.020 7.163.348.900
21/2/2024 9,63 9,76 +1,35% 9,23 9,83 9,53 9,75 9,80 8.279 3.785.058.200
20/2/2024 9,34 9,63 +2,45% 9,25 9,66 9,48 9,55 9,63 9.361 5.135.248.200
19/2/2024 9,29 9,40 +0,64% 9,10 9,41 9,28 9,37 9,40 9.616 3.060.656.100
16/2/2024 9,12 9,34 +2,52% 8,98 9,52 9,31 9,31 9,34 902 4.663.518.500
15/2/2024 8,91 9,11 +2,59% 8,91 9,53 9,22 9,10 9,12 9.382 10.231.126.400
14/2/2024 8,55 8,88 +3,02% 8,46 8,89 8,73 8,88 8,89 487 4.137.612.800
9/2/2024 8,02 8,62 +7,48% 7,93 8,67 8,48 0,00 0,00 1.748 10.399.984.700
8/2/2024 7,95 8,02 -1,35% 7,67 8,25 7,91 8,02 8,05 4.538 8.494.053.000
7/2/2024 8,23 8,13 -1,09% 8,02 8,35 8,17 8,12 8,13 5.470 2.882.836.200
6/2/2024 8,09 8,22 +1,86% 8,09 8,34 8,21 8,17 8,22 6.042 1.779.217.400
5/2/2024 8,27 8,07 -2,65% 7,95 8,39 8,10 8,07 8,13 2.523 4.621.992.000
2/2/2024 8,37 8,29 -1,31% 8,10 8,61 8,32 8,29 8,36 8.790 3.803.457.000
1/2/2024 8,60 8,40 -2,10% 8,21 8,63 8,37 8,39 8,40 2.836 4.179.627.800
31/1/2024 8,37 8,58 +3,00% 8,30 8,83 8,69 8,58 8,59 8.471 3.248.356.700
30/1/2024 8,44 8,33 -1,30% 8,25 8,45 8,33 8,33 8,35 5.081 2.411.092.800
29/1/2024 8,70 8,44 -2,65% 8,36 8,70 8,48 8,44 8,52 5.694 1.870.907.100
26/1/2024 8,78 8,67 -1,37% 8,62 8,80 8,69 8,67 8,70 5.954 1.400.613.700
25/1/2024 8,54 8,79 +2,93% 8,43 8,85 8,71 8,76 8,80 3.855 1.964.824.700
24/1/2024 8,40 8,54 +2,52% 8,23 8,64 8,40 8,54 8,55 6.832 3.039.763.200
23/1/2024 8,17 8,33 +2,71% 8,15 8,39 8,29 8,29 8,35 6.648 2.750.515.600
22/1/2024 8,35 8,11 -2,64% 8,02 8,39 8,11 8,10 8,12 5.788 3.486.173.200
19/1/2024 8,29 8,33 +0,73% 8,11 8,50 8,28 8,32 8,33 8.602 5.723.059.900
18/1/2024 8,60 8,27 -3,16% 8,18 8,61 8,33 8,26 8,27 5.165 4.982.305.200
17/1/2024 8,80 8,54 -2,84% 8,46 8,82 8,58 8,53 8,54 8.660 3.462.546.500
16/1/2024 9,03 8,79 -2,66% 8,68 9,03 8,85 8,78 8,81 9.833 4.595.700.600
15/1/2024 9,16 9,03 -0,44% 8,98 9,17 9,05 9,03 9,04 3.911 1.630.135.200
12/1/2024 9,09 9,07 +0,22% 8,91 9,28 9,08 9,06 9,07 8.373 3.854.230.700
11/1/2024 9,26 9,05 -2,06% 9,01 9,26 9,10 9,05 9,08 9.326 3.797.498.300
10/1/2024 9,58 9,24 -3,04% 9,02 9,65 9,19 9,16 9,24 9.036 5.378.708.600
9/1/2024 9,58 9,53 -1,65% 9,44 9,75 9,57 9,53 9,57 5.917 2.602.064.700
8/1/2024 9,36 9,69 +3,30% 9,36 9,84 9,70 9,68 9,72 147 3.756.292.500
5/1/2024 8,92 9,38 +4,57% 8,87 9,53 9,32 9,37 9,40 45 5.046.380.800
4/1/2024 9,54 8,97 -6,47% 8,93 9,54 9,07 8,96 8,97 1.071 4.124.883.600
3/1/2024 9,29 9,59 +3,01% 9,12 9,67 9,42 9,56 9,60 9.923 4.436.304.600
2/1/2024 10,10 9,31 -8,00% 9,31 10,12 9,71 9,31 9,32 4.280 6.713.502.800
28/12/2023 10,14 10,12 0,00% 10,00 10,29 10,18 10,12 10,15 4.650 11.190.700.100
27/12/2023 9,69 10,12 +3,79% 9,65 10,25 10,06 10,12 10,13 5.367 7.995.576.000
26/12/2023 9,57 9,75 +2,63% 9,49 9,81 9,64 9,68 9,76 9.997 6.078.072.400
22/12/2023 9,16 9,50 +4,05% 9,11 9,56 9,33 9,48 9,51 7.712 2.504.570.100
21/12/2023 9,51 9,13 -2,25% 9,11 9,51 9,22 9,13 9,17 8.732 2.762.757.100
20/12/2023 9,47 9,34 -1,06% 9,28 9,52 9,37 9,34 9,37 7.432 2.140.213.700
19/12/2023 9,60 9,44 -0,94% 9,44 9,68 9,49 9,43 9,47 7.498 2.530.680.500
18/12/2023 9,03 9,53 +6,36% 8,92 9,63 9,39 9,52 9,54 2.098 6.031.608.200
15/12/2023 9,18 8,96 -2,40% 8,93 9,25 9,01 8,96 9,00 8.724 2.477.844.100
14/12/2023 9,36 9,18 -0,65% 9,13 9,70 9,24 9,17 9,18 7.799 4.800.016.300
13/12/2023 8,98 9,24 +3,36% 8,88 9,26 9,06 9,18 9,25 8.147 2.362.784.000
12/12/2023 9,08 8,94 -0,78% 8,90 9,09 8,96 8,93 8,95 5.434 1.324.698.900
11/12/2023 9,03 9,01 -0,88% 8,99 9,21 9,09 9,01 9,02 3.813 1.186.178.900
8/12/2023 9,06 9,09 +1,11% 8,89 9,16 9,03 9,07 9,10 6.668 1.887.289.900
7/12/2023 8,95 8,99 +1,24% 8,90 9,13 9,00 8,99 9,00 6.259 2.032.648.000
6/12/2023 9,14 8,88 -2,42% 8,88 9,23 9,01 8,88 8,90 8.299 2.809.114.900
5/12/2023 9,13 9,10 +0,11% 8,99 9,21 9,09 9,09 9,10 7.583 2.560.783.500
4/12/2023 9,52 9,09 -5,51% 9,09 9,52 9,20 9,09 9,14 7.738 3.650.612.500
1/12/2023 9,63 9,62 +0,52% 9,35 9,75 9,61 9,58 9,63 864 5.601.391.700
30/11/2023 9,31 9,57 +4,02% 9,17 9,57 9,41 9,53 9,57 9.338 5.528.489.200
29/11/2023 9,41 9,20 -1,81% 9,14 9,48 9,28 9,18 9,20 7.562 2.672.512.100
28/11/2023 9,13 9,37 +2,74% 9,13 9,53 9,35 9,26 9,37 9.295 4.095.376.400
27/11/2023 9,00 9,12 +2,01% 8,85 9,35 9,11 9,11 9,12 247 3.110.758.600
24/11/2023 9,16 8,94 -2,30% 8,88 9,24 8,99 8,93 8,94 3.417 2.633.023.100
23/11/2023 9,47 9,15 -2,87% 9,01 9,52 9,21 9,15 9,19 1.078 2.902.943.700
22/11/2023 9,54 9,42 -0,95% 9,41 9,79 9,56 9,41 9,42 9.701 1.966.527.800
21/11/2023 9,56 9,51 -1,04% 9,40 9,62 9,48 9,50 9,52 7.081 2.014.074.100
20/11/2023 9,53 9,61 +1,69% 9,34 9,63 9,48 9,57 9,61 9.616 2.724.293.000
17/11/2023 9,80 9,45 -3,47% 9,43 9,83 9,52 9,45 9,46 8.226 2.840.058.200
16/11/2023 9,47 9,79 +3,82% 9,44 9,90 9,70 9,75 9,79 5.804 6.321.802.400
14/11/2023 9,17 9,43 +2,95% 9,02 9,64 9,45 9,42 9,43 3.243 3.908.277.600
13/11/2023 9,20 9,16 -0,97% 9,02 9,30 9,12 9,12 9,16 6.277 1.742.366.500
10/11/2023 9,00 9,25 +2,89% 9,00 9,35 9,22 9,24 9,27 2.658 6.291.116.200
9/11/2023 8,93 8,99 +2,63% 8,67 9,37 9,14 8,99 9,05 4.089 9.287.067.200
8/11/2023 9,05 8,76 -2,67% 8,73 9,16 8,93 8,76 8,77 1.490 4.841.744.800
7/11/2023 8,83 9,00 +1,47% 8,78 9,18 8,98 8,97 9,00 9.359 5.515.893.900
6/11/2023 8,92 8,87 -0,78% 8,83 9,00 8,90 8,87 8,91 2.883 3.528.059.400
3/11/2023 8,68 8,94 +4,32% 8,65 9,08 8,89 8,87 8,94 9.986 8.709.545.800
1/11/2023 8,27 8,57 +3,88% 8,19 8,57 8,36 8,55 8,57 9.079 3.510.076.400
31/10/2023 7,94 8,25 +4,70% 7,82 8,31 8,18 8,25 8,26 8.693 4.784.881.800
30/10/2023 7,79 7,88 +1,29% 7,70 8,04 7,87 7,88 7,89 9.798 2.871.227.300
27/10/2023 8,00 7,78 -2,99% 7,78 8,22 7,98 7,78 7,80 364 3.648.778.200
26/10/2023 7,81 8,02 +2,95% 7,73 8,04 7,91 8,02 8,04 8.940 2.982.630.900
25/10/2023 7,80 7,79 -0,51% 7,65 7,87 7,76 7,79 7,84 6.585 1.786.829.300
24/10/2023 7,51 7,83 +5,24% 7,51 7,97 7,77 7,81 7,84 1.281 3.998.978.300
23/10/2023 7,20 7,44 +3,19% 7,20 7,48 7,34 7,43 7,44 7.022 2.720.370.500
20/10/2023 7,25 7,21 -1,64% 7,21 7,52 7,34 7,20 7,22 6.558 1.878.869.200
19/10/2023 7,27 7,33 +0,55% 7,26 7,54 7,40 7,32 7,34 7.427 2.141.141.900
18/10/2023 7,32 7,29 -0,68% 7,18 7,42 7,29 7,28 7,29 2.012 3.276.230.700
17/10/2023 7,31 7,34 -0,14% 7,23 7,47 7,37 7,34 7,38 3.218 3.033.360.800
16/10/2023 7,48 7,35 -1,08% 7,31 7,58 7,44 7,35 7,36 672 2.801.715.900
13/10/2023 7,61 7,43 -3,38% 7,36 7,71 7,50 7,43 7,44 4.847 3.719.960.800
11/10/2023 7,49 7,69 +2,67% 7,28 7,90 7,57 7,65 7,69 5.423 7.317.629.600
10/10/2023 7,86 7,49 -4,34% 7,32 7,94 7,56 7,48 7,49 1.084 11.552.428.400
9/10/2023 7,96 7,83 -2,61% 7,52 7,96 7,72 7,82 7,84 5.748 6.621.384.800
6/10/2023 7,90 8,04 -0,86% 7,71 8,16 7,95 8,03 8,04 1.306 6.656.958.900
5/10/2023 8,06 8,11 -0,12% 7,93 8,26 8,06 8,09 8,11 7.236 2.160.024.600
4/10/2023 7,92 8,12 +3,18% 7,59 8,15 7,93 8,10 8,12 8.075 3.260.685.400
3/10/2023 7,78 7,87 0,00% 7,75 8,04 7,87 7,81 7,87 1.249 2.399.603.700
2/10/2023 8,00 7,87 -2,24% 7,77 8,02 7,86 7,87 7,90 8.444 2.700.517.400
29/9/2023 8,15 8,05 +0,12% 8,05 8,38 8,14 8,05 8,06 6.598 2.383.558.000
28/9/2023 7,79 8,04 +2,68% 7,68 8,04 7,84 7,96 8,04 6.181 2.244.335.500
27/9/2023 7,67 7,83 +2,09% 7,63 7,99 7,82 7,82 7,83 1.568 3.417.090.800
26/9/2023 7,80 7,67 -2,17% 7,56 7,88 7,68 7,66 7,67 9.230 2.464.716.600
25/9/2023 7,95 7,84 -2,37% 7,84 8,04 7,91 7,84 7,85 5.305 1.749.601.100
22/9/2023 8,25 8,03 -2,31% 7,90 8,31 8,12 8,02 8,03 25 3.305.877.100
21/9/2023 8,16 8,22 -2,03% 7,97 8,29 8,13 8,20 8,22 4.571 4.589.073.200
20/9/2023 8,06 8,39 +4,74% 7,95 8,39 8,22 8,36 8,39 9.231 3.198.891.500
19/9/2023 8,20 8,01 -2,20% 7,96 8,24 8,06 8,00 8,02 1.484 4.118.483.700
18/9/2023 8,35 8,19 -1,92% 8,12 8,40 8,24 8,19 8,32 9.699 3.307.012.700
15/9/2023 8,68 8,35 -3,80% 8,31 8,80 8,44 8,35 8,38 386 7.194.478.000
14/9/2023 8,68 8,68 +0,46% 8,48 8,75 8,61 8,64 8,68 8.878 2.541.153.800
13/9/2023 8,63 8,64 0,00% 8,60 8,89 8,72 8,63 8,65 7.382 5.016.077.100
12/9/2023 8,40 8,64 +3,60% 8,29 8,65 8,50 8,61 8,64 8.842 2.975.948.300
11/9/2023 8,49 8,34 -0,83% 8,31 8,58 8,41 8,34 8,35 3.624 4.700.122.300
8/9/2023 8,70 8,41 -4,10% 8,31 8,86 8,44 8,41 8,46 2.737 4.975.057.200
6/9/2023 8,95 8,77 -2,01% 8,77 9,03 8,86 8,77 8,81 1.098 4.156.469.100
5/9/2023 8,87 8,95 +0,11% 8,66 9,05 8,86 8,95 8,96 2.903 4.129.745.300
4/9/2023 8,72 8,94 +1,25% 8,70 9,22 8,98 8,92 8,94 8.369 3.728.190.100
1/9/2023 8,45 8,83 +4,99% 8,30 8,83 8,51 8,66 8,83 533 8.445.408.400
31/8/2023 9,00 8,41 -6,56% 8,41 9,03 8,67 8,41 8,42 2.155 10.346.567.200
30/8/2023 9,51 9,00 -4,96% 8,91 9,54 9,01 9,00 9,01 7.201 6.793.618.900
29/8/2023 9,60 9,47 -0,84% 9,41 9,65 9,48 9,46 9,49 3.380 3.992.330.400
28/8/2023 9,95 9,55 -3,24% 9,47 9,95 9,58 9,54 9,56 2.641 3.706.231.200
25/8/2023 9,87 9,87 -0,20% 9,83 10,05 9,92 9,85 9,88 8.813 3.178.632.700
24/8/2023 9,60 9,89 +2,28% 9,55 10,10 9,93 9,87 9,89 2.820 7.035.274.500
23/8/2023 9,12 9,67 +5,68% 9,09 9,85 9,61 9,65 9,68 7.203 7.995.614.200
22/8/2023 9,12 9,15 +0,55% 8,93 9,21 9,08 9,12 9,16 8.925 3.454.354.100
21/8/2023 9,28 9,10 -2,57% 8,80 9,34 8,99 9,08 9,11 6.885 7.857.403.900
18/8/2023 9,31 9,34 -0,43% 9,28 9,53 9,40 9,33 9,37 7.921 3.907.906.300
17/8/2023 9,54 9,38 -1,68% 9,02 9,61 9,26 9,35 9,39 4.929 7.110.745.100
16/8/2023 10,08 9,54 -4,98% 9,46 10,12 9,72 9,52 9,54 5.215 4.764.750.400
15/8/2023 10,09 10,04 -0,50% 9,99 10,24 10,11 10,03 10,07 1.157 4.614.649.700
14/8/2023 9,96 10,09 +1,51% 9,86 10,19 10,07 10,08 10,10 1.484 7.154.100.000
11/8/2023 9,67 9,94 +2,79% 9,63 9,99 9,84 9,93 9,95 3.372 9.789.250.700
10/8/2023 9,60 9,67 +1,79% 9,50 9,83 9,68 9,67 9,68 7.632 5.726.144.000
9/8/2023 9,43 9,50 +0,53% 9,21 9,58 9,40 9,48 9,50 8.494 3.194.844.600
8/8/2023 9,05 9,45 +3,28% 8,81 9,67 9,30 9,45 9,47 4.273 8.158.146.100
7/8/2023 9,05 9,15 +0,66% 8,88 9,16 9,04 9,15 9,16 84 3.811.666.700
4/8/2023 8,46 9,09 +0,89% 8,39 9,49 9,13 9,09 9,11 827 11.381.136.700
3/8/2023 9,24 9,01 -5,26% 9,01 9,44 9,14 9,00 9,01 3.595 12.906.364.100
2/8/2023 9,47 9,51 +0,11% 9,34 9,55 9,46 9,48 9,51 7.654 3.358.176.900
1/8/2023 9,60 9,50 -1,35% 9,35 9,60 9,47 9,48 9,50 9.719 3.771.168.900
31/7/2023 9,53 9,63 +1,16% 9,50 9,76 9,64 9,61 9,63 8.978 4.530.651.100
28/7/2023 9,61 9,52 -0,21% 9,39 9,63 9,51 9,50 9,52 5.851 3.081.534.200
27/7/2023 9,51 9,54 +0,42% 9,46 9,78 9,61 9,53 9,55 3.004 8.531.104.900
26/7/2023 9,33 9,50 +1,50% 9,28 9,50 9,44 9,49 9,50 7.470 4.804.506.800
25/7/2023 9,15 9,36 +3,65% 9,11 9,78 9,42 9,33 9,36 6.336 5.521.074.300
24/7/2023 8,90 9,03 +2,50% 8,58 9,08 8,91 9,02 9,04 3.326 3.828.994.600
21/7/2023 8,48 8,81 +3,77% 8,46 8,86 8,77 8,77 8,81 2.783 4.410.257.200
20/7/2023 8,65 8,49 -0,82% 8,35 8,73 8,45 8,48 8,49 6.562 6.955.580.800
19/7/2023 9,27 8,56 -7,66% 8,56 9,32 8,73 8,56 8,57 3.044 11.443.246.900
18/7/2023 8,85 9,27 +4,04% 8,81 9,38 9,22 9,26 9,27 4.333 6.023.873.000
17/7/2023 8,65 8,91 +2,41% 8,55 8,99 8,83 8,91 8,92 8.407 3.461.791.900
14/7/2023 8,75 8,70 -0,68% 8,60 8,79 8,67 8,69 8,71 1.020 4.345.819.400
13/7/2023 8,89 8,76 -1,13% 8,71 8,97 8,78 8,75 8,76 9.457 3.779.440.700
12/7/2023 9,04 8,86 -0,78% 8,84 9,20 8,98 8,85 8,86 4.122 5.187.475.200
11/7/2023 8,97 8,93 -0,33% 8,76 9,06 8,93 8,91 8,94 1.832 4.053.663.800
10/7/2023 9,16 8,96 -2,61% 8,77 9,17 8,95 8,95 8,96 4.822 5.500.296.400
7/7/2023 9,15 9,20 +0,88% 8,94 9,38 9,20 9,20 9,21 509 6.978.950.700
6/7/2023 9,31 9,12 -3,18% 8,96 9,35 9,12 9,10 9,13 4.723 6.740.829.500
5/7/2023 9,29 9,42 +0,96% 9,22 9,57 9,40 9,42 9,44 3.810 5.495.394.900
4/7/2023 9,30 9,33 +0,32% 9,25 9,46 9,34 9,29 9,33 9.089 3.163.394.900
3/7/2023 9,32 9,30 0,00% 9,17 9,44 9,29 9,29 9,32 9.828 4.532.012.800
30/6/2023 9,38 9,30 +0,43% 9,23 9,45 9,32 9,30 9,31 7.947 7.196.780.900
29/6/2023 9,17 9,26 +1,42% 9,08 9,30 9,21 9,25 9,27 4.216 5.926.378.700
28/6/2023 9,16 9,13 -0,22% 9,09 9,46 9,26 9,12 9,13 5.922 5.598.462.000
27/6/2023 10,04 9,15 -7,76% 9,15 10,10 9,38 9,14 9,17 6.348 12.898.925.900
26/6/2023 10,25 9,92 -3,60% 9,86 10,26 9,98 9,91 9,93 7.452 4.718.406.400
23/6/2023 10,45 10,29 -1,34% 10,19 10,46 10,30 10,28 10,30 4.062 5.015.783.300
22/6/2023 10,96 10,43 -5,95% 10,42 10,97 10,53 10,43 10,44 1.470 4.970.137.100
21/6/2023 10,74 11,09 +2,88% 10,50 11,22 10,76 11,08 11,10 6.831 10.042.996.900
20/6/2023 10,91 10,78 -1,28% 10,71 10,92 10,78 10,77 10,78 3.283 4.203.123.500
19/6/2023 11,04 10,92 -2,06% 10,79 11,24 10,94 10,91 10,93 750 3.895.070.900
16/6/2023 11,25 11,15 -1,33% 11,15 11,54 11,35 11,15 11,18 2.694 5.864.549.500
15/6/2023 10,95 11,30 +3,10% 10,89 11,39 11,22 11,30 11,31 7.038 6.711.218.700
14/6/2023 10,51 10,96 +5,18% 10,51 11,14 10,77 10,96 10,97 9.085 9.974.457.300
13/6/2023 11,02 10,42 -4,93% 10,36 11,09 10,58 10,41 10,45 6.220 5.833.645.900
12/6/2023 10,97 10,96 +0,18% 10,86 11,10 10,99 10,96 10,97 8.634 4.107.802.800
9/6/2023 11,06 10,94 -0,82% 10,91 11,36 11,10 10,94 11,04 2.552 9.084.137.600
7/6/2023 10,95 11,03 +1,19% 10,86 11,26 11,03 11,01 11,04 3.022 6.755.271.000
6/6/2023 10,67 10,90 +1,58% 10,61 11,06 10,91 10,90 10,92 5.805 6.291.654.400
5/6/2023 10,62 10,73 +0,75% 10,51 10,82 10,70 10,72 10,74 308 4.254.985.700
2/6/2023 10,73 10,65 0,00% 10,46 10,85 10,63 10,59 10,65 3.065 6.719.977.400
1/6/2023 10,50 10,65 +2,01% 10,27 10,74 10,52 10,60 10,65 9.795 8.641.490.800
31/5/2023 10,46 10,44 -0,19% 10,38 10,83 10,55 10,44 10,48 6.806 10.970.834.500
30/5/2023 10,47 10,46 +0,48% 10,30 10,59 10,47 10,46 10,48 3.925 6.098.581.100
29/5/2023 10,40 10,41 +0,19% 10,30 10,48 10,39 10,40 10,41 6.921 2.934.211.600
26/5/2023 10,45 10,39 -0,10% 10,32 10,54 10,45 10,38 10,40 1.986 5.209.517.800
25/5/2023 10,34 10,40 +1,46% 10,26 10,63 10,41 10,39 10,40 3.725 7.112.530.200
24/5/2023 10,17 10,25 0,00% 10,08 10,43 10,28 10,24 10,27 2.597 13.283.572.000
23/5/2023 10,56 10,25 -2,57% 10,24 10,63 10,42 10,25 10,29 6.240 14.735.519.900
22/5/2023 10,30 10,52 +17,41% 10,10 10,70 10,36 10,50 10,52 6.858 37.898.234.200
19/5/2023 8,97 8,96 +0,90% 8,66 9,14 8,90 8,95 8,97 2.545 12.234.810.400
18/5/2023 8,76 8,88 +1,14% 8,63 9,08 8,84 8,88 8,90 8.553 7.829.886.600
17/5/2023 8,75 8,78 +0,92% 8,56 9,04 8,72 8,78 8,79 8.826 8.742.787.800
16/5/2023 8,83 8,70 -1,58% 8,55 8,88 8,66 8,69 8,70 1.807 3.531.445.900
15/5/2023 8,83 8,84 -0,11% 8,69 8,98 8,86 8,84 8,85 9.556 3.035.439.700
12/5/2023 8,87 8,85 -1,78% 8,62 9,01 8,80 8,85 8,86 4.718 4.331.651.900
11/5/2023 9,18 9,01 -3,43% 8,67 9,20 8,93 8,94 9,01 1.277 10.476.722.300
10/5/2023 9,18 9,33 +1,97% 9,10 9,42 9,29 9,33 9,34 4.640 5.868.175.000
9/5/2023 9,19 9,15 -0,97% 9,03 9,38 9,21 9,15 9,16 8.993 9.827.341.500
8/5/2023 8,69 9,24 +7,44% 8,58 9,32 9,08 9,19 9,24 2.352 16.579.138.100
5/5/2023 7,31 8,60 +11,98% 7,17 8,73 8,23 8,59 8,60 4.224 20.223.447.600
4/5/2023 7,50 7,68 +4,35% 7,45 7,81 7,64 7,65 7,68 3.931 8.739.475.400
3/5/2023 7,35 7,36 +0,96% 7,20 7,65 7,38 7,35 7,36 5.097 5.798.001.500
2/5/2023 7,41 7,29 -1,62% 7,08 7,45 7,23 7,28 7,30 5.146 4.450.014.400
28/4/2023 7,13 7,41 +5,11% 7,12 7,60 7,39 7,41 7,42 7.588 18.343.535.300
27/4/2023 7,02 7,05 +0,43% 6,82 7,15 7,01 7,04 7,05 5.434 3.809.325.800
26/4/2023 7,03 7,02 -0,28% 6,81 7,10 6,94 7,01 7,02 9.810 3.293.887.500
25/4/2023 7,10 7,04 -0,85% 6,88 7,10 6,98 7,03 7,04 3.882 3.844.362.000
24/4/2023 7,15 7,10 -0,70% 7,07 7,29 7,13 7,09 7,10 9.375 2.238.601.500
20/4/2023 7,03 7,15 +1,71% 6,95 7,18 7,07 7,15 7,16 1.717 3.224.844.100
19/4/2023 7,17 7,03 -2,90% 6,90 7,18 7,01 7,03 7,04 3.063 7.044.976.400
18/4/2023 7,51 7,24 -2,95% 7,11 7,51 7,22 7,24 7,25 746 6.763.939.000
17/4/2023 7,53 7,46 -1,71% 7,38 7,75 7,49 7,43 7,46 7.511 6.754.058.100
14/4/2023 7,96 7,59 -5,13% 7,48 7,96 7,60 7,59 7,60 8.814 6.983.679.300
13/4/2023 8,16 8,00 -2,08% 7,92 8,42 8,10 7,99 8,00 6.382 5.500.382.300
12/4/2023 8,25 8,17 -0,73% 8,17 8,48 8,27 8,17 8,19 4.024 7.375.662.500
11/4/2023 7,96 8,23 +5,24% 7,96 8,38 8,19 8,23 8,24 1.768 10.797.036.400
10/4/2023 7,50 7,82 +4,27% 7,50 7,93 7,80 7,82 7,84 5.863 6.882.601.900
6/4/2023 7,14 7,50 +5,04% 7,00 7,59 7,35 7,50 7,51 2.261 11.442.725.100
5/4/2023 7,92 7,14 -9,73% 7,13 7,95 7,34 7,14 7,15 9.874 18.919.565.700
4/4/2023 7,92 7,91 +0,38% 7,78 8,07 7,95 7,91 7,93 7.546 4.362.418.500
3/4/2023 8,17 7,88 -3,31% 7,68 8,22 7,85 7,88 7,89 6.516 5.196.125.100
31/3/2023 8,37 8,15 -3,09% 8,10 8,68 8,28 8,14 8,15 2.190 5.390.982.300
30/3/2023 8,37 8,41 +2,31% 8,34 8,78 8,49 8,41 8,42 9.575 6.794.711.300
29/3/2023 8,39 8,22 -1,08% 7,88 8,42 8,08 8,21 8,22 6.669 5.125.891.200
28/3/2023 8,12 8,31 +2,34% 7,85 8,42 8,24 8,30 8,31 2.746 4.899.001.700
27/3/2023 8,25 8,12 -0,37% 8,09 8,32 8,17 8,12 8,14 4.563 3.006.132.400
24/3/2023 7,85 8,15 +3,82% 7,85 8,38 8,15 8,14 8,16 7.693 5.391.208.300
23/3/2023 8,25 7,85 -4,73% 7,60 8,36 7,91 7,85 7,86 2.132 6.137.624.200
22/3/2023 8,68 8,24 -5,40% 8,24 8,82 8,43 8,24 8,25 4.244 5.650.589.300
21/3/2023 8,35 8,71 +3,44% 8,31 8,84 8,48 8,71 8,75 1.593 8.317.621.600
20/3/2023 9,06 8,42 -6,96% 8,33 9,06 8,59 8,42 8,43 769 8.863.020.500
17/3/2023 9,23 9,05 -1,95% 8,93 9,31 9,07 9,05 9,08 3.525 6.921.921.200
16/3/2023 9,33 9,23 -0,75% 9,20 9,90 9,39 9,23 9,24 3.516 4.601.746.000
15/3/2023 9,33 9,30 -1,80% 9,12 9,46 9,25 9,30 9,33 4.812 9.992.850.900
14/3/2023 9,90 9,47 -3,96% 9,35 10,06 9,58 9,46 9,47 4.580 7.801.434.500
13/3/2023 9,49 9,86 +2,39% 9,42 10,27 9,93 9,86 9,88 4.837 4.148.640.300
10/3/2023 9,72 9,63 -1,03% 9,38 9,74 9,58 9,62 9,65 3.864 3.606.768.000
9/3/2023 9,90 9,73 -2,41% 9,72 10,16 9,92 9,73 9,76 3.476 3.342.853.400
8/3/2023 9,31 9,97 +7,09% 9,27 10,04 9,73 9,96 9,97 4.232 5.279.428.500
7/3/2023 9,34 9,31 -0,53% 9,21 9,59 9,33 9,31 9,32 9.821 2.799.681.300
6/3/2023 9,27 9,36 +2,18% 8,71 9,54 9,21 9,36 9,37 7.604 5.254.711.600
3/3/2023 9,41 9,16 -1,82% 9,12 9,56 9,29 9,15 9,16 9.864 3.481.546.300
2/3/2023 9,10 9,33 +2,30% 9,07 9,50 9,36 9,33 9,36 2.238 3.172.088.900
1/3/2023 9,56 9,12 -3,29% 9,02 9,60 9,14 9,12 9,13 8.653 4.838.120.500
28/2/2023 9,76 9,43 -2,78% 9,43 9,76 9,53 9,43 9,44 55 2.872.544.100
27/2/2023 9,50 9,70 +2,75% 9,50 10,09 9,79 9,69 9,70 5.026 5.221.521.700
24/2/2023 9,86 9,44 -4,74% 9,38 10,01 9,60 9,43 9,45 6.087 7.486.805.800
23/2/2023 9,84 9,91 +0,81% 9,78 10,13 9,93 9,90 9,95 8.511 6.665.440.200
22/2/2023 10,02 9,83 -3,91% 9,55 10,03 9,73 9,82 9,83 8.833 6.176.778.600
17/2/2023 9,92 10,23 +2,10% 9,84 10,35 10,09 10,22 10,23 3.293 5.382.294.800
16/2/2023 9,97 10,02 -0,20% 9,87 10,22 10,07 10,02 10,03 5.251 4.216.066.800
15/2/2023 9,70 10,04 +3,51% 9,47 10,22 9,90 10,03 10,04 9.129 6.406.827.000
14/2/2023 9,94 9,70 -1,52% 9,55 10,05 9,71 9,70 9,71 6.879 7.474.235.100
13/2/2023 9,61 9,85 +2,82% 9,34 10,06 9,81 9,84 9,86 5.063 13.259.196.400
10/2/2023 10,60 9,58 -18,68% 9,17 10,81 9,82 9,58 9,60 3.676 33.746.207.700
9/2/2023 12,35 11,78 -5,38% 11,69 12,85 12,14 11,78 11,79 6.771 7.049.333.400
8/2/2023 12,30 12,45 +2,38% 11,92 12,58 12,30 12,44 12,45 3.072 3.929.027.500
7/2/2023 12,42 12,16 -1,94% 12,05 12,52 12,20 12,16 12,17 8.956 2.382.364.500
6/2/2023 12,71 12,40 -2,36% 12,25 12,75 12,43 12,40 12,42 4.812 4.072.431.700
3/2/2023 13,42 12,70 -5,51% 12,61 13,46 12,93 12,70 12,71 3.783 5.971.464.900
2/2/2023 13,54 13,44 -1,47% 13,38 14,24 13,69 13,44 13,47 5.705 6.868.136.000
1/2/2023 13,57 13,64 +0,22% 13,14 13,85 13,53 13,63 13,65 3.890 5.614.915.600
31/1/2023 13,26 13,61 +2,72% 13,22 13,90 13,54 13,60 13,61 4.788 9.556.185.700
30/1/2023 13,00 13,25 +2,08% 13,00 13,66 13,34 13,25 13,27 7.773 5.691.685.500
27/1/2023 13,20 12,98 -1,96% 12,75 13,20 12,89 12,98 12,99 7.041 8.140.217.900
26/1/2023 13,52 13,24 -1,93% 12,98 13,85 13,24 13,24 13,25 5.271 5.051.972.600
25/1/2023 13,05 13,50 +3,53% 12,93 13,59 13,38 13,50 13,51 6.662 7.833.464.300
24/1/2023 13,07 13,04 -0,15% 12,71 13,18 12,90 13,01 13,04 8.947 5.876.063.400
23/1/2023 12,88 13,06 +1,16% 12,88 13,32 13,11 13,06 13,08 8.476 5.879.702.200
20/1/2023 13,70 12,91 -5,90% 12,88 13,79 13,17 12,90 12,91 9.197 9.326.361.900
19/1/2023 13,76 13,72 -1,44% 13,42 13,90 13,64 13,72 13,74 1.343 3.505.333.200
18/1/2023 13,99 13,92 +0,51% 13,60 14,20 13,99 13,92 13,93 3.117 5.398.255.700
17/1/2023 13,53 13,85 +2,59% 13,53 13,96 13,79 13,85 13,87 9.732 3.055.493.800
16/1/2023 13,49 13,50 -0,88% 13,40 13,80 13,58 13,49 13,56 9.115 2.467.112.900
13/1/2023 14,36 13,62 -6,13% 13,55 14,42 13,88 13,60 13,62 6.302 5.995.484.000
12/1/2023 15,07 14,51 -4,10% 14,50 15,14 14,69 14,51 14,53 2.161 4.115.100.400
11/1/2023 14,76 15,13 +2,37% 14,71 15,24 14,97 15,13 15,22 8.101 2.491.143.900
10/1/2023 14,15 14,78 +3,94% 14,02 14,92 14,63 14,77 14,78 9.209 3.501.777.600
9/1/2023 13,95 14,22 +2,52% 13,61 14,61 14,21 14,22 14,27 4.015 4.307.095.300
6/1/2023 13,84 13,87 +0,07% 13,67 14,30 13,88 13,84 13,87 3.176 5.229.188.500
5/1/2023 13,56 13,86 +2,74% 13,35 14,02 13,74 13,86 13,88 2.222 3.686.498.400
4/1/2023 13,45 13,49 +0,67% 13,28 13,77 13,52 13,48 13,49 1.021 2.633.191.800
3/1/2023 14,29 13,40 -6,49% 13,35 14,45 13,64 13,40 13,41 5.149 5.568.148.400
2/1/2023 14,93 14,33 -4,97% 14,15 14,97 14,39 14,33 14,39 534 3.054.636.000
29/12/2022 15,20 15,08 -0,26% 15,00 15,49 15,12 15,08 15,09 3.779 9.051.572.400
28/12/2022 14,51 15,12 +4,64% 14,45 15,33 15,12 15,12 15,16 1.554 3.777.441.000
27/12/2022 14,75 14,45 -1,57% 14,29 14,92 14,50 14,44 14,45 8.518 3.265.088.700
26/12/2022 14,77 14,68 -0,81% 14,44 14,98 14,68 14,61 14,68 6.210 1.942.264.300
23/12/2022 14,24 14,80 +4,52% 14,05 14,97 14,62 14,78 14,81 4.814 5.548.879.200
22/12/2022 14,28 14,16 -0,98% 13,84 14,55 14,05 14,16 14,19 846 10.781.111.100
21/12/2022 14,90 14,30 -3,70% 14,19 14,96 14,45 14,30 14,36 3.611 6.190.029.100
20/12/2022 14,16 14,85 +4,36% 13,92 15,10 14,77 14,84 14,85 9.752 7.417.115.200
19/12/2022 13,23 14,23 +7,32% 13,23 14,30 13,80 14,21 14,24 7.441 6.273.355.900
16/12/2022 13,94 13,26 -4,95% 13,20 14,12 13,42 13,23 13,26 5.537 5.245.156.200
15/12/2022 14,21 13,95 -2,45% 13,89 14,58 14,21 13,95 13,96 2.762 4.042.875.900
14/12/2022 13,42 14,30 +5,38% 13,00 14,47 13,85 14,30 14,31 2.617 6.978.712.800
13/12/2022 13,72 13,57 -0,51% 13,56 14,40 13,94 13,56 13,57 5.519 5.052.686.600
12/12/2022 13,75 13,64 -1,23% 13,44 14,13 13,72 13,64 13,69 7.630 5.582.662.000
9/12/2022 14,17 13,81 -1,50% 13,81 14,23 13,99 13,81 13,84 9.846 2.796.194.200
8/12/2022 14,79 14,02 -5,84% 13,66 14,79 14,13 14,01 14,02 5.840 6.447.452.800
7/12/2022 14,79 14,89 +0,20% 14,68 15,28 14,93 14,89 14,94 1.037 4.124.839.900
6/12/2022 15,04 14,86 -0,87% 14,71 15,14 14,85 14,85 14,86 7.732 2.601.028.600
5/12/2022 15,68 14,99 -4,95% 14,92 15,68 15,29 14,99 15,01 3.118 7.884.343.800
2/12/2022 15,53 15,77 +1,22% 15,35 16,02 15,78 15,77 15,78 2.746 3.472.839.700
1/12/2022 16,81 15,58 -6,99% 15,55 16,85 15,94 15,58 15,59 4.242 6.457.110.000
30/11/2022 16,25 16,75 +2,95% 16,07 16,91 16,55 16,75 16,80 2.194 5.261.395.900
29/11/2022 15,95 16,27 +1,69% 15,79 16,64 16,32 16,27 16,28 1.718 3.890.363.300
28/11/2022 16,07 16,00 -0,62% 15,60 16,18 15,92 16,00 16,01 9.645 5.455.130.600
25/11/2022 16,85 16,10 -4,11% 15,84 16,96 16,27 16,05 16,11 1.708 3.988.447.500
24/11/2022 16,27 16,79 +3,64% 16,22 16,84 16,53 16,73 16,79 6.533 2.491.831.900
23/11/2022 16,49 16,20 -2,00% 16,05 16,67 16,29 16,18 16,20 2.159 3.658.117.500
22/11/2022 16,43 16,53 +0,85% 15,96 16,73 16,37 16,47 16,53 3.208 6.254.717.900
21/11/2022 16,01 16,39 +3,41% 15,78 16,55 15,98 16,39 16,40 3 6.362.216.700
18/11/2022 16,00 15,85 +0,96% 15,62 16,52 15,97 15,84 15,86 5.866 4.877.162.300
17/11/2022 16,50 15,70 -6,55% 15,34 16,50 15,66 15,69 15,70 8.911 6.856.569.600
16/11/2022 17,01 16,80 -1,23% 15,91 17,09 16,40 16,80 16,82 1.113 8.790.283.000
14/11/2022 16,82 17,01 +2,35% 16,59 17,28 16,91 17,01 17,04 5.290 5.352.765.300
11/11/2022 16,05 16,62 +3,81% 15,65 16,75 16,30 16,62 16,63 6.178 5.987.848.900
10/11/2022 16,60 16,01 -4,13% 15,42 16,68 16,01 15,97 16,01 395 15.183.673.600
9/11/2022 17,12 16,70 -2,68% 16,62 17,36 16,92 16,70 16,71 7.539 9.817.270.200
8/11/2022 17,50 17,16 -1,83% 17,11 17,93 17,58 17,16 17,20 4.600 12.209.518.400
7/11/2022 18,94 17,48 -7,46% 17,05 19,28 17,88 17,46 17,48 116 26.780.370.800
4/11/2022 21,70 18,89 -15,37% 18,46 21,84 19,23 18,88 18,89 9.941 44.562.590.600
3/11/2022 21,50 22,32 +2,48% 21,17 22,51 22,11 22,31 22,33 1.197 5.057.729.300
1/11/2022 21,95 21,78 -0,82% 21,53 22,23 21,82 21,78 21,83 5.463 5.930.235.900
31/10/2022 19,99 21,96 +9,04% 19,66 22,11 21,46 21,95 21,96 3.305 11.691.479.200
28/10/2022 19,95 20,14 +0,20% 19,74 20,57 20,03 20,10 20,14 1.175 3.930.190.800
27/10/2022 19,60 20,10 +3,55% 19,52 20,49 20,07 20,09 20,10 1.321 4.426.227.500
26/10/2022 20,12 19,41 -4,29% 19,12 20,21 19,50 19,41 19,42 8.843 8.158.779.000
25/10/2022 20,35 20,28 -0,83% 20,15 20,78 20,40 20,27 20,28 9.328 3.986.222.000
24/10/2022 21,04 20,45 -2,67% 20,34 21,07 20,55 20,45 20,46 229 4.190.891.200
21/10/2022 20,75 21,01 +0,53% 20,12 21,21 20,68 21,01 21,05 4.365 6.414.429.200
20/10/2022 20,95 20,90 +0,72% 20,63 21,29 20,91 20,90 20,92 9.948 4.064.103.100
19/10/2022 21,00 20,75 -0,67% 20,45 21,00 20,73 20,75 20,76 9.689 3.252.203.100
18/10/2022 20,88 20,89 +1,36% 20,46 21,44 20,78 20,84 20,89 3.334 8.700.120.600
17/10/2022 20,63 20,61 +0,49% 20,40 21,26 20,83 20,61 20,65 8.627 3.887.854.000
14/10/2022 21,70 20,51 -5,57% 20,44 21,81 20,95 20,51 20,52 9.335 4.474.152.900
13/10/2022 21,76 21,72 -1,54% 21,12 21,91 21,55 21,68 21,72 1.991 5.379.245.800
11/10/2022 22,79 22,06 -3,20% 21,95 23,01 22,33 22,06 22,07 7.809 3.301.713.100
10/10/2022 22,64 22,79 +1,24% 22,26 22,97 22,72 22,79 22,84 9.540 4.916.145.500
7/10/2022 23,47 22,51 -4,62% 22,38 23,50 22,83 22,50 22,54 5.164 8.907.487.000
6/10/2022 23,30 23,60 +2,65% 23,22 23,89 23,63 23,58 23,60 8.594 8.289.821.000
5/10/2022 23,32 22,99 -1,08% 22,50 23,47 22,99 22,99 23,00 1.471 4.995.144.000
4/10/2022 23,00 23,24 +3,29% 22,80 23,66 23,16 23,20 23,24 8.648 9.671.900.700
3/10/2022 22,01 22,50 +5,78% 21,89 22,88 22,51 22,49 22,51 4.047 7.602.347.800
30/9/2022 20,28 21,27 +4,37% 20,03 21,57 21,06 21,27 21,29 4.770 6.358.878.300
29/9/2022 20,67 20,38 -2,67% 19,61 20,82 20,03 20,34 20,40 6.714 11.160.847.300
28/9/2022 21,05 20,94 -0,43% 20,87 21,94 21,20 20,94 21,00 4.749 8.334.626.100
27/9/2022 22,25 21,03 -4,84% 21,03 22,46 21,44 21,03 21,11 3.581 5.780.127.300
26/9/2022 22,18 22,10 -1,12% 21,93 22,54 22,16 22,09 22,12 8.953 4.911.270.300
23/9/2022 22,30 22,35 -1,89% 21,96 22,55 22,27 22,33 22,35 9.533 4.337.799.800
22/9/2022 22,55 22,78 +2,43% 21,89 22,92 22,44 22,78 22,80 7.700 6.233.623.200
21/9/2022 21,56 22,24 +3,15% 21,42 22,57 22,04 22,24 22,27 8.425 8.177.617.300
20/9/2022 21,48 21,56 +0,47% 21,20 22,02 21,60 21,56 21,57 6.249 7.374.958.100
19/9/2022 20,92 21,46 +1,95% 20,75 21,63 21,27 21,44 21,48 1.739 4.705.468.700
16/9/2022 21,98 21,05 -4,88% 21,02 22,00 21,24 21,05 21,07 1.077 13.246.764.600
15/9/2022 22,20 22,13 -0,18% 22,00 23,06 22,41 22,11 22,14 4.718 6.221.347.800
14/9/2022 21,80 22,17 +1,28% 21,67 22,63 22,20 22,17 22,18 5.293 6.361.037.300
13/9/2022 22,47 21,89 -4,03% 21,53 22,59 21,88 21,89 21,90 5.542 6.275.750.500
12/9/2022 22,20 22,81 +3,82% 22,10 23,42 23,00 22,80 22,81 7.209 10.284.787.400
9/9/2022 20,85 21,97 +6,29% 20,85 22,17 21,73 21,95 21,97 4.249 6.003.618.400
8/9/2022 20,61 20,67 +0,63% 20,44 21,28 20,79 20,63 20,67 7.786 5.739.973.100
6/9/2022 20,70 20,54 -2,14% 19,80 20,78 20,34 20,54 20,55 7.106 8.202.086.300
5/9/2022 21,15 20,99 +0,82% 20,58 21,89 21,04 20,98 21,00 3.302 9.039.369.000
2/9/2022 20,87 20,82 +0,24% 20,37 21,16 20,74 20,70 20,82 8.692 6.471.386.700
1/9/2022 20,64 20,77 +0,63% 20,64 21,18 20,84 20,76 20,80 9.225 7.925.090.600
31/8/2022 21,85 20,64 -5,54% 20,64 22,41 21,13 20,64 20,70 6.950 10.281.482.300
30/8/2022 21,92 21,85 +0,09% 21,27 22,26 21,73 21,84 21,85 6.374 7.623.824.500
29/8/2022 22,30 21,83 -2,54% 21,83 22,79 22,18 21,83 21,88 1.066 9.375.554.500
26/8/2022 20,92 22,40 +7,18% 20,73 23,32 21,99 22,40 22,41 3.699 29.174.614.000
25/8/2022 19,19 20,90 +10,06% 19,03 21,19 20,21 20,90 20,91 985 10.553.892.400
24/8/2022 18,73 18,99 +1,39% 18,65 19,18 18,90 18,92 18,99 7.892 6.333.909.000
23/8/2022 18,81 18,73 -0,43% 18,41 18,96 18,69 18,73 18,76 4.817 6.865.199.100
22/8/2022 19,19 18,81 -2,54% 18,68 19,19 18,85 18,80 18,82 1.852 4.912.223.200
19/8/2022 19,64 19,30 -2,33% 19,05 19,67 19,31 19,30 19,32 5.835 6.461.912.700
18/8/2022 20,03 19,76 -0,20% 19,49 20,18 19,73 19,76 19,82 1.361 5.130.419.900
17/8/2022 19,99 19,80 -1,39% 19,60 20,30 19,85 19,80 19,85 8.281 9.761.923.200
16/8/2022 20,59 20,08 -2,24% 19,71 20,69 20,00 20,07 20,08 7.322 7.282.804.600
15/8/2022 19,44 20,54 +4,26% 19,31 20,81 20,39 20,54 20,55 1.004 9.337.809.700
12/8/2022 19,51 19,70 +2,07% 19,19 19,89 19,68 19,70 19,71 6.351 6.440.387.900
11/8/2022 19,94 19,30 -1,93% 18,92 20,22 19,34 19,30 19,31 7.904 7.118.618.400
10/8/2022 18,90 19,68 +5,35% 18,66 20,14 19,51 19,66 19,68 4.852 12.483.172.200
9/8/2022 19,54 18,68 -3,16% 18,32 19,63 18,71 18,65 18,68 5.814 10.588.516.400
8/8/2022 19,57 19,29 -0,31% 18,90 19,64 19,29 19,29 19,32 6.548 19.470.856.400
5/8/2022 22,11 19,35 -13,54% 18,96 22,18 19,90 19,35 19,36 3.852 32.600.029.900
4/8/2022 21,50 22,38 +5,12% 21,50 23,24 22,60 22,29 22,38 1.233 13.179.328.200
3/8/2022 20,82 21,29 +2,36% 20,75 21,35 21,14 21,26 21,29 5.232 5.785.853.900
2/8/2022 21,11 20,80 -1,89% 20,51 21,33 20,82 20,80 20,85 6.023 5.304.887.300
1/8/2022 21,98 21,20 -3,59% 21,03 22,16 21,39 21,20 21,21 7.630 7.074.435.200
29/7/2022 22,36 21,99 -1,43% 21,73 22,49 22,02 21,98 21,99 1.023 4.680.589.100
28/7/2022 21,63 22,31 +3,43% 21,08 22,31 21,73 22,29 22,31 9.178 19.688.463.200
27/7/2022 20,76 21,57 +4,66% 20,64 21,81 21,28 21,52 21,57 517 13.578.203.900
26/7/2022 20,66 20,61 +0,24% 19,87 21,00 20,40 20,60 20,61 4.581 6.290.958.700
25/7/2022 20,83 20,56 -0,34% 20,34 20,92 20,57 20,56 20,61 9.770 4.250.317.200
22/7/2022 20,71 20,63 -0,39% 20,39 20,94 20,65 20,63 20,64 1.692 4.609.356.400
21/7/2022 20,89 20,71 -0,67% 20,06 21,08 20,56 20,71 20,75 4.857 6.969.795.200
20/7/2022 19,35 20,85 +6,43% 19,31 21,66 20,90 20,83 20,87 6.103 16.075.894.500
19/7/2022 18,20 19,59 +8,35% 18,19 19,63 19,11 19,52 19,59 8.887 9.152.334.900
18/7/2022 18,18 18,08 +0,56% 17,71 18,76 18,18 18,08 18,09 7.720 11.528.737.900
15/7/2022 18,50 17,98 -2,55% 17,98 18,59 18,19 17,98 17,99 223 3.310.826.300
14/7/2022 18,85 18,45 -3,30% 18,20 19,03 18,60 18,45 18,47 635 8.986.242.000
13/7/2022 19,01 19,08 -0,78% 18,66 19,37 19,11 19,07 19,08 7.689 10.310.670.600
12/7/2022 19,58 19,23 -2,58% 19,13 20,16 19,50 19,23 19,26 4.724 5.834.080.200
11/7/2022 20,27 19,74 -3,89% 19,59 20,47 19,86 19,74 19,80 1.784 3.642.093.200
8/7/2022 20,72 20,54 -0,92% 20,18 21,06 20,53 20,54 20,58 9.078 2.938.801.400
7/7/2022 20,71 20,73 +1,82% 20,25 20,93 20,67 20,71 20,73 153 3.708.717.900
6/7/2022 20,05 20,36 +1,39% 19,73 20,72 20,21 20,33 20,36 3.836 4.611.639.600
5/7/2022 19,38 20,08 +2,55% 19,22 20,16 19,74 20,07 20,09 1.001 4.035.698.700
4/7/2022 19,27 19,58 +0,72% 19,16 19,94 19,64 19,57 19,61 7.148 2.166.581.800
1/7/2022 19,03 19,44 +1,57% 18,64 19,60 19,21 19,37 19,44 8.584 7.251.226.400
30/6/2022 19,10 19,14 -2,05% 18,75 19,76 19,24 19,14 19,17 7.948 8.759.678.200
29/6/2022 19,69 19,54 -0,76% 18,62 19,69 19,17 19,49 19,55 7.617 7.515.092.100
28/6/2022 19,95 19,69 -0,56% 19,46 20,13 19,68 19,68 19,69 9.970 3.247.942.100
27/6/2022 19,90 19,80 -0,40% 19,77 20,27 19,91 19,80 19,84 9.314 3.554.980.800
24/6/2022 20,36 19,88 -1,73% 19,57 20,62 19,91 19,87 19,89 3.498 5.377.600.400
23/6/2022 19,81 20,23 +2,53% 19,69 20,46 20,12 20,20 20,24 3.861 5.375.552.700
22/6/2022 19,56 19,73 -0,50% 19,34 20,13 19,74 19,68 19,75 2.123 5.252.692.600
21/6/2022 19,61 19,83 +1,33% 19,10 19,83 19,49 19,74 19,83 3.533 5.108.026.800
20/6/2022 20,00 19,57 -2,49% 19,22 20,11 19,58 19,55 19,57 3.235 5.453.167.000
17/6/2022 18,72 20,07 +4,10% 18,03 20,38 19,48 20,05 20,08 4.866 15.705.280.000
15/6/2022 18,80 19,28 +3,49% 18,42 19,48 19,02 19,20 19,28 732 10.140.346.100
14/6/2022 18,45 18,63 +0,81% 17,95 18,63 18,40 18,58 18,63 5.200 5.749.830.200
13/6/2022 18,80 18,48 -3,90% 18,27 18,80 18,53 18,39 18,48 5.469 7.857.273.700
10/6/2022 19,68 19,23 -2,98% 19,07 19,78 19,36 19,22 19,23 7.038 6.479.408.600
9/6/2022 20,18 19,82 -2,75% 19,74 20,75 20,07 19,81 19,82 3.920 6.386.605.700
8/6/2022 20,05 20,38 +0,64% 19,62 20,69 20,37 20,37 20,38 5.377 6.350.839.100
7/6/2022 20,06 20,25 -0,05% 19,95 20,43 20,20 20,23 20,25 1.991 4.836.314.800
6/6/2022 20,91 20,26 -2,74% 19,87 20,95 20,16 20,23 20,26 5.231 9.740.626.800
3/6/2022 21,30 20,83 -2,71% 20,74 21,38 21,00 20,82 20,83 3.082 6.256.539.700
2/6/2022 21,31 21,41 +1,18% 20,61 21,69 21,27 21,41 21,45 2.162 7.045.001.200
1/6/2022 21,66 21,16 -2,71% 20,89 21,94 21,26 21,16 21,18 8.959 8.250.184.500
31/5/2022 22,20 21,75 -1,89% 21,67 22,77 21,85 21,75 21,80 7.209 87.248.993.800
30/5/2022 22,82 22,17 -2,46% 22,04 23,24 22,44 22,17 22,23 5.882 7.815.860.300
27/5/2022 22,20 22,73 +2,53% 21,89 23,07 22,62 22,72 22,74 7.726 12.823.583.600
26/5/2022 21,50 22,17 +4,13% 21,10 22,31 21,94 22,16 22,17 6.707 10.800.574.400
25/5/2022 20,54 21,29 +2,21% 20,03 21,54 20,98 21,25 21,30 5.579 11.732.008.200
24/5/2022 20,41 20,83 +0,34% 19,90 20,87 20,32 20,80 20,83 7.564 10.188.326.100
23/5/2022 20,65 20,76 +1,47% 20,10 20,91 20,63 20,76 20,77 5.898 7.393.959.100
20/5/2022 20,96 20,46 -1,35% 19,78 21,17 20,27 20,42 20,46 9.523 9.463.352.500
19/5/2022 20,97 20,74 -0,96% 20,62 21,16 20,87 20,74 20,75 8.871 6.877.105.400
18/5/2022 21,29 20,94 -2,56% 20,74 21,63 21,04 20,91 20,95 9.031 8.028.364.700
17/5/2022 21,97 21,49 -0,92% 21,15 22,64 21,71 21,48 21,49 8.633 8.701.206.300
16/5/2022 21,81 21,69 -0,50% 21,36 22,15 21,85 21,68 21,75 3.683 5.316.507.900
13/5/2022 22,28 21,80 -1,27% 21,70 22,46 22,04 21,80 21,91 3.648 11.574.111.900
12/5/2022 21,62 22,08 +1,05% 21,54 22,50 22,11 22,08 22,11 6.851 6.363.732.300
11/5/2022 22,09 21,85 -0,77% 21,42 22,42 22,03 21,85 21,86 3.536 12.001.231.500
10/5/2022 21,13 22,02 +5,16% 21,02 22,29 21,83 22,02 22,04 3.143 10.308.712.600
9/5/2022 20,81 20,94 -1,37% 20,80 21,54 21,12 20,94 20,97 7.970 11.383.893.200
6/5/2022 19,70 21,23 +7,44% 19,56 21,59 20,99 21,23 21,28 4.300 15.183.558.900
5/5/2022 20,41 19,76 -3,94% 18,90 20,41 19,34 19,74 19,76 8.161 12.369.747.600
4/5/2022 19,46 20,57 +4,68% 19,34 20,71 19,77 20,55 20,57 1.650 7.869.214.400
3/5/2022 19,39 19,65 +1,92% 19,27 19,78 19,50 19,60 19,65 7.274 7.834.677.800
2/5/2022 19,47 19,28 -1,63% 19,20 20,01 19,50 19,28 19,37 8.013 8.025.092.100
29/4/2022 20,39 19,60 -2,68% 19,51 20,65 19,95 19,60 19,61 368 8.452.539.700
28/4/2022 20,08 20,14 +1,10% 19,50 20,41 20,01 20,14 20,15 9.158 6.379.996.200
27/4/2022 20,60 19,92 -2,06% 19,80 20,70 20,20 19,91 19,92 8.019 7.721.395.100
26/4/2022 21,06 20,34 -3,92% 20,11 21,06 20,40 20,33 20,34 7.661 8.379.917.500
25/4/2022 20,90 21,17 +0,57% 20,68 21,47 21,19 21,17 21,19 5.247 5.010.039.200
22/4/2022 21,50 21,05 -3,04% 20,90 22,02 21,28 21,05 21,07 1.156 9.547.439.800
20/4/2022 22,29 21,71 -2,38% 21,62 22,48 21,96 21,71 21,78 8.288 7.517.962.700
19/4/2022 22,02 22,24 +0,32% 21,86 22,57 22,13 22,24 22,25 1.413 12.795.273.100
18/4/2022 22,59 22,17 -2,29% 21,66 22,62 22,15 22,17 22,18 8.593 9.089.236.800
14/4/2022 22,87 22,69 -0,74% 22,50 23,24 22,85 22,61 22,69 2.857 5.940.099.800
13/4/2022 22,78 22,86 +0,48% 22,55 23,15 22,79 22,86 22,87 6.906 6.945.620.500
12/4/2022 23,87 22,75 -3,52% 22,73 24,15 23,14 22,75 22,79 2.677 6.901.657.000
11/4/2022 23,88 23,58 -2,40% 23,55 24,24 23,84 23,58 23,60 9.428 3.622.006.300
8/4/2022 24,57 24,16 -2,11% 23,92 24,76 24,32 24,16 24,17 2.826 6.060.384.200
7/4/2022 24,85 24,68 -2,49% 24,57 25,48 24,83 24,68 24,73 4.090 5.574.857.300
6/4/2022 26,05 25,31 -2,65% 24,95 26,06 25,32 25,30 25,31 4.168 10.367.805.700
5/4/2022 27,14 26,00 -4,38% 25,84 27,45 26,30 25,97 26,00 3.389 5.878.754.200
4/4/2022 27,58 27,19 -0,33% 26,80 27,58 27,20 27,19 27,28 1.316 4.543.803.800
1/4/2022 26,50 27,28 +4,64% 25,83 27,50 26,57 27,28 27,29 6.705 9.679.389.100
31/3/2022 26,38 26,07 -0,91% 25,96 26,66 26,20 26,07 26,17 9.376 4.192.256.200
30/3/2022 26,90 26,31 -2,05% 25,90 27,04 26,36 26,27 26,31 4.453 5.886.250.800
29/3/2022 26,42 26,86 +3,11% 26,42 28,09 27,17 26,84 26,86 6.817 8.482.126.700
28/3/2022 26,22 26,05 -0,38% 25,84 26,79 26,19 26,04 26,09 92 3.917.348.400
25/3/2022 25,71 26,15 +1,99% 25,71 26,42 26,08 26,14 26,15 8.327 10.219.550.000
24/3/2022 25,77 25,64 -0,19% 25,37 26,27 25,75 25,64 25,65 5.071 6.714.606.400
23/3/2022 25,58 25,69 +0,71% 25,16 26,25 25,77 25,69 25,73 2.576 13.811.519.000
22/3/2022 25,39 25,51 +2,33% 25,03 25,92 25,43 25,48 25,51 8.016 8.293.360.700
21/3/2022 25,48 24,93 -2,58% 24,24 25,48 24,87 24,93 25,03 4.690 5.970.544.000
18/3/2022 23,92 25,59 +6,49% 23,56 25,66 25,17 25,55 25,59 5.246 9.670.519.600
17/3/2022 22,86 24,03 +3,80% 22,77 24,17 23,76 24,03 24,06 5.732 9.938.239.400
16/3/2022 22,30 23,15 +3,86% 22,20 23,15 22,80 23,04 23,15 7.289 8.666.044.800
15/3/2022 21,90 22,29 +0,59% 21,77 22,93 22,32 22,25 22,29 5.639 10.611.940.300
14/3/2022 22,15 22,16 +0,32% 22,01 22,76 22,22 22,16 22,17 7.396 8.179.785.900
11/3/2022 23,54 22,09 -5,76% 22,07 23,75 22,59 22,09 22,13 5.865 8.881.725.700
10/3/2022 24,19 23,44 -4,13% 22,78 24,19 23,42 23,44 23,49 5.310 9.722.085.500
9/3/2022 23,13 24,45 +6,49% 23,03 24,80 24,26 24,45 24,50 8.802 13.615.138.200
8/3/2022 22,65 22,96 +3,10% 21,82 23,54 22,81 22,96 23,00 9.421 11.387.952.100
7/3/2022 24,42 22,27 -9,87% 22,24 24,43 22,97 22,27 22,36 1.451 15.028.775.600
4/3/2022 25,25 24,71 -2,87% 24,40 25,62 24,74 24,70 24,71 9.014 9.322.394.300
3/3/2022 26,12 25,44 -3,16% 25,44 26,84 25,88 25,44 25,47 7.939 9.370.397.800
2/3/2022 25,77 26,27 +2,10% 25,67 26,56 26,16 26,27 26,29 662 22.268.194.400
25/2/2022 25,69 25,73 +1,30% 24,75 25,73 25,27 25,50 25,73 4.410 15.013.735.700
24/2/2022 25,12 25,40 +0,43% 23,89 25,78 24,73 25,39 25,40 1.258 15.164.956.300
23/2/2022 27,03 25,29 -6,09% 25,04 27,45 26,00 25,27 25,29 7.332 23.978.706.100
22/2/2022 26,00 26,93 +4,75% 25,88 27,11 26,72 26,89 26,93 254 13.129.490.100
21/2/2022 26,40 25,71 -2,61% 25,71 26,66 26,13 25,70 25,86 3.689 6.593.416.600
18/2/2022 26,85 26,40 -1,49% 26,40 27,24 26,66 0,00 0,00 212 5.207.190.700
17/2/2022 27,16 26,80 -1,07% 26,05 27,45 26,68 26,78 26,80 6.863 9.680.845.400
16/2/2022 28,13 27,09 -3,32% 26,82 28,41 27,28 27,08 27,10 772 16.190.499.800
15/2/2022 27,30 28,02 +2,64% 26,90 28,12 27,45 28,02 28,05 5.571 12.266.854.500
14/2/2022 27,14 27,30 +0,78% 26,90 28,19 27,55 27,24 27,30 4.481 15.248.150.100
11/2/2022 26,74 27,09 +1,84% 25,62 28,07 26,99 27,06 27,09 1.283 19.165.206.500
10/2/2022 26,89 26,60 -0,89% 25,79 27,06 26,44 26,60 26,62 294 10.833.404.400
9/2/2022 26,53 26,84 +1,51% 26,44 27,69 27,12 26,82 26,84 1.448 11.236.162.300
8/2/2022 25,91 26,44 +1,85% 25,48 26,88 26,25 26,38 26,44 172 11.985.385.500
7/2/2022 25,73 25,96 +0,50% 25,10 26,56 26,03 25,96 25,98 9.973 9.743.207.000
4/2/2022 26,00 25,83 -0,35% 24,70 26,27 25,60 25,73 25,83 1.699 11.534.223.900
3/2/2022 26,43 25,92 -1,89% 25,92 26,95 26,17 25,91 25,92 5.893 7.874.581.600
2/2/2022 27,17 26,42 -2,40% 26,19 27,44 26,50 26,40 26,42 5.322 12.866.607.700
1/2/2022 29,10 27,07 -6,91% 26,65 29,66 27,69 27,07 27,15 9.446 14.045.961.200
31/1/2022 28,75 29,08 +1,15% 28,65 29,64 29,19 29,06 29,08 3.798 8.815.148.800
28/1/2022 30,09 28,75 -4,83% 28,52 30,56 29,10 28,73 28,75 8.438 11.666.963.100
27/1/2022 28,98 30,21 +5,70% 28,72 30,56 29,66 30,20 30,21 895 12.184.912.800
26/1/2022 28,57 28,58 +1,03% 27,99 29,75 28,83 28,58 28,65 9.495 27.841.198.600
25/1/2022 28,56 28,29 -1,60% 26,95 29,06 27,74 28,26 28,30 8.516 30.353.428.300
24/1/2022 30,30 28,75 -5,30% 28,46 30,67 28,83 28,75 28,87 8.127 7.704.522.100
21/1/2022 29,90 30,36 +0,66% 29,66 30,45 30,16 30,34 30,36 5.564 10.245.568.200
20/1/2022 28,60 30,16 +5,82% 28,44 31,09 30,10 30,16 30,27 7.404 8.821.901.100
19/1/2022 28,92 28,50 -0,14% 28,30 29,16 28,64 28,50 28,57 2.764 13.063.148.100
18/1/2022 30,81 28,54 -7,88% 28,52 30,81 29,10 28,54 28,55 3.825 16.288.591.000
17/1/2022 32,15 30,98 -3,49% 30,89 32,19 31,14 30,98 31,11 1.964 5.769.936.500
14/1/2022 33,14 32,10 -3,31% 31,53 33,60 32,14 31,90 32,10 2.810 6.630.550.900
13/1/2022 33,57 33,20 -0,75% 32,65 33,77 33,22 33,20 33,22 3.476 6.593.107.800
12/1/2022 32,66 33,45 +2,67% 32,23 33,68 33,30 33,43 33,45 4.526 6.623.177.600
11/1/2022 31,70 32,58 +2,78% 31,70 32,71 32,44 32,52 32,58 3.245 5.867.812.100
10/1/2022 32,05 31,70 -2,01% 31,16 32,18 31,75 31,69 31,74 6.352 7.075.451.200
7/1/2022 32,33 32,35 -0,58% 31,92 33,34 32,48 32,31 32,35 6.160 8.234.742.500
6/1/2022 31,97 32,54 +1,59% 31,34 33,06 32,50 32,36 32,54 7.703 8.212.548.000
5/1/2022 33,20 32,03 -3,84% 31,75 33,75 32,61 32,03 32,04 4.721 7.483.713.300
4/1/2022 34,61 33,31 -2,89% 32,88 34,62 33,46 33,31 33,32 2.570 6.804.884.200
3/1/2022 36,76 34,30 -6,13% 34,30 37,01 34,84 34,30 34,31 2.055 6.739.996.700
23/12/2021 37,87 36,54 -2,82% 36,18 37,87 36,65 36,50 36,54 9.444 6.186.320.700
22/12/2021 36,80 37,60 +1,62% 36,18 38,26 37,58 37,55 37,60 983 6.980.601.900
21/12/2021 39,16 37,00 -4,37% 34,35 39,16 36,06 36,86 37,00 5.019 30.011.713.500
20/12/2021 38,53 38,69 -0,49% 37,88 39,38 38,88 38,69 38,70 1.658 7.652.440.600
17/12/2021 37,66 38,88 +1,57% 37,16 39,13 38,63 38,77 38,88 15 9.634.990.400
16/12/2021 38,66 38,28 -0,73% 37,93 39,15 38,40 38,26 38,28 2.779 7.523.421.200
15/12/2021 38,25 38,56 +0,84% 37,56 38,83 38,25 38,54 38,57 3.042 7.423.718.100
14/12/2021 40,33 38,24 -3,80% 38,08 40,87 38,79 38,23 38,24 2.941 7.667.954.100
13/12/2021 40,62 39,75 -2,14% 39,71 40,79 40,13 39,75 40,01 425 6.408.992.600
10/12/2021 39,75 40,62 +1,96% 39,54 41,10 40,35 40,62 40,68 8.719 5.541.993.100
9/12/2021 40,68 39,84 -2,38% 39,25 41,15 39,82 39,82 39,84 8.293 5.086.924.700
8/12/2021 40,31 40,81 +1,95% 39,57 41,08 40,59 40,81 40,94 7.801 5.570.626.000
7/12/2021 39,71 40,03 +1,73% 39,29 40,54 39,96 40,03 40,04 8.149 5.755.689.200
6/12/2021 39,15 39,35 +1,42% 38,57 39,59 39,14 39,32 39,35 9.218 5.765.000.500
3/12/2021 38,22 38,80 +2,11% 38,22 40,16 38,98 38,72 38,80 4.383 10.484.748.000
2/12/2021 38,91 38,00 -0,68% 36,88 38,91 37,83 37,88 38,00 1.251 20.331.451.800
1/12/2021 39,46 38,26 -2,12% 37,68 40,34 39,00 38,25 38,38 6.562 12.855.534.500
30/11/2021 39,37 39,09 -1,39% 37,55 39,77 38,61 39,00 39,09 8.927 14.398.628.500
29/11/2021 40,43 39,64 -1,07% 39,48 40,68 39,82 39,59 39,64 1.752 7.036.534.800
26/11/2021 40,74 40,07 -3,98% 39,55 40,81 40,02 40,01 40,07 678 5.892.328.100
25/11/2021 40,63 41,73 +3,24% 40,31 42,29 41,64 41,73 41,74 7.952 5.024.605.500
24/11/2021 39,70 40,42 +0,15% 39,31 41,13 40,41 40,42 40,43 1.201 7.943.261.700
23/11/2021 41,37 40,36 -1,99% 39,56 41,63 40,16 40,21 40,36 7.377 9.955.856.900
22/11/2021 43,06 41,18 -4,34% 41,01 43,27 41,98 41,18 41,29 4.203 9.170.501.800
19/11/2021 43,09 43,05 +0,05% 42,90 44,35 43,47 43,05 43,07 104 12.999.502.600
18/11/2021 41,19 43,03 +4,95% 40,89 43,49 42,88 43,03 43,04 2.542 16.508.655.500
17/11/2021 40,79 41,00 +1,28% 40,06 41,41 40,71 41,00 41,01 1.176 12.463.851.100
16/11/2021 42,25 40,48 -3,13% 40,19 42,26 40,62 40,48 40,50 2.214 8.454.436.000
12/11/2021 42,06 41,79 -0,85% 41,67 43,55 42,49 41,78 41,79 5.595 10.250.010.500
11/11/2021 42,42 42,15 +0,36% 41,86 43,49 42,34 42,12 42,15 6.174 11.424.936.300
10/11/2021 40,86 42,00 +1,82% 40,70 42,32 41,72 42,00 42,01 8.889 13.316.728.800
9/11/2021 40,33 41,25 +2,28% 40,29 42,54 41,47 41,25 41,27 8.040 10.118.548.100
8/11/2021 40,33 40,33 -1,18% 39,30 40,65 39,95 40,33 40,42 5.024 10.136.135.100
5/11/2021 40,31 40,81 +1,69% 40,31 41,43 40,99 40,81 40,82 6.758 10.370.140.800
4/11/2021 40,16 40,13 -1,95% 39,44 41,10 40,42 40,07 40,13 8.848 11.155.743.800
3/11/2021 39,05 40,93 +5,71% 38,56 41,36 40,40 40,92 41,00 282 16.524.688.200
1/11/2021 39,00 38,72 +0,23% 38,43 40,08 38,93 38,72 38,88 4.183 13.747.253.000
29/10/2021 44,37 38,63 -10,56% 37,96 44,37 39,76 38,58 38,65 7.120 31.130.168.300
28/10/2021 42,79 43,19 +0,93% 42,49 43,70 43,11 43,19 43,20 3.641 9.503.725.100
27/10/2021 44,18 42,79 -2,55% 42,63 44,57 43,41 42,79 42,80 6.090 9.610.707.200
26/10/2021 44,99 43,91 -3,30% 43,68 45,26 44,14 43,89 43,91 4.599 9.349.272.900
25/10/2021 43,63 45,41 +4,03% 43,63 46,50 45,45 45,41 45,45 7.910 15.948.582.900
22/10/2021 43,87 43,65 -1,71% 42,00 44,45 43,26 43,65 43,80 5.038 19.740.009.200
21/10/2021 44,77 44,41 -2,80% 43,68 45,76 44,49 44,36 44,42 7.237 17.528.035.100
20/10/2021 46,11 45,69 +0,26% 44,99 46,55 45,64 45,68 45,69 974 8.956.450.000
19/10/2021 46,90 45,57 -3,70% 45,28 47,01 46,23 45,57 45,60 5.273 9.942.086.000
18/10/2021 47,27 47,32 -0,69% 46,74 48,25 47,40 47,32 47,36 9.919 6.813.700.300
15/10/2021 47,68 47,65 +0,34% 47,04 48,04 47,49 47,65 47,71 2.587 8.725.526.700
14/10/2021 48,06 47,49 -1,17% 46,84 48,19 47,40 47,49 47,58 846 7.871.302.800
13/10/2021 47,06 48,05 +1,89% 47,04 48,40 47,84 48,05 48,08 8.032 13.655.873.300
11/10/2021 47,01 47,16 -0,27% 46,16 48,44 47,45 47,15 47,23 5.617 12.373.800.300
8/10/2021 46,86 47,29 +0,98% 46,86 48,41 47,66 47,29 47,36 7.156 13.551.194.100
7/10/2021 47,87 46,83 -1,99% 46,35 48,90 46,99 46,81 46,83 8.408 16.349.916.100
6/10/2021 48,22 47,78 -1,87% 46,58 48,80 47,54 47,77 47,78 8.814 16.411.958.600
5/10/2021 50,26 48,69 -2,93% 48,43 50,54 49,27 48,67 48,69 2.908 11.686.536.200
4/10/2021 52,53 50,16 -5,93% 49,86 52,68 50,37 50,00 50,16 6.453 13.769.948.700
1/10/2021 52,61 53,32 +0,98% 52,33 53,73 52,92 53,29 53,32 3.371 14.780.068.000
30/9/2021 54,09 52,80 -1,35% 52,72 54,55 53,46 52,79 52,81 3.684 11.467.106.000
29/9/2021 53,25 53,52 +0,32% 52,01 53,92 53,07 53,49 53,52 683 18.083.031.700
28/9/2021 55,66 53,35 -4,83% 52,53 55,80 53,39 53,32 53,36 9.824 18.344.759.800
27/9/2021 55,89 56,06 -0,11% 54,86 56,71 56,07 56,06 56,21 7.481 14.021.299.600
24/9/2021 56,87 56,12 -1,75% 55,81 56,87 56,18 56,11 56,12 7.860 9.155.362.800
23/9/2021 57,78 57,12 -1,16% 56,03 58,20 56,90 57,03 57,12 1.492 14.121.311.300
22/9/2021 57,77 57,79 +1,39% 56,27 58,38 57,59 57,79 57,87 2.939 23.361.924.100
21/9/2021 55,91 57,00 +1,66% 55,68 57,39 56,80 56,82 57,01 3.716 12.994.109.100
20/9/2021 56,53 56,07 -1,75% 54,67 56,54 55,53 56,07 56,08 1.892 11.456.532.700
17/9/2021 57,49 57,07 -0,83% 56,61 57,87 57,11 57,07 57,23 1.445 12.284.856.400
16/9/2021 56,92 57,55 +0,52% 56,64 58,02 57,46 57,55 57,60 6.640 5.371.567.000
15/9/2021 58,12 57,25 -1,17% 56,25 58,77 56,98 57,25 57,33 6.835 5.692.430.800
14/9/2021 56,39 57,93 +2,90% 56,22 58,07 57,74 57,75 57,93 337 8.233.892.500
13/9/2021 55,77 56,30 +1,53% 55,32 56,66 56,00 56,30 56,31 9.413 8.067.229.800
10/9/2021 56,82 55,45 -1,91% 55,25 57,07 55,85 55,44 55,53 8.127 5.800.121.700
9/9/2021 54,54 56,53 +4,32% 54,51 57,62 55,53 56,53 56,63 3.004 12.427.830.100
8/9/2021 56,31 54,19 -3,75% 53,78 56,86 55,07 54,16 54,19 4.106 13.544.313.100
6/9/2021 56,79 56,30 -0,86% 54,84 56,79 55,74 55,98 56,30 257 10.299.107.400
3/9/2021 59,75 56,79 -3,71% 56,79 59,94 57,07 56,79 56,80 4.932 44.830.168.200
2/9/2021 59,81 58,98 -1,49% 58,81 60,11 59,24 58,98 59,00 9.738 9.509.473.200
1/9/2021 60,30 59,87 -0,17% 59,87 62,27 60,90 59,87 59,96 4.628 15.149.994.300
31/8/2021 60,30 59,97 -0,45% 59,71 61,21 60,16 59,97 60,03 2.723 15.542.704.600
30/8/2021 58,40 60,24 +3,17% 58,40 60,78 60,16 60,23 60,24 4.060 14.121.227.600
27/8/2021 58,31 58,39 +0,85% 57,64 58,72 58,28 58,37 58,56 7.670 6.127.740.500
26/8/2021 58,01 57,90 -0,41% 57,48 58,74 57,92 57,89 57,90 8.455 10.191.649.900
25/8/2021 58,08 58,14 +0,17% 57,33 58,30 57,88 58,14 58,15 8.223 6.942.324.200
24/8/2021 58,78 58,04 +0,21% 57,64 58,78 57,95 57,95 58,04 8.840 9.729.626.000
23/8/2021 57,94 57,92 +0,43% 57,70 59,68 58,13 57,92 58,00 239 9.476.495.600
20/8/2021 57,75 57,67 -0,40% 57,45 58,21 57,91 57,67 57,89 9.121 21.559.613.200
19/8/2021 56,21 57,90 +1,49% 56,21 58,52 57,66 57,89 57,90 3.104 16.700.742.700
18/8/2021 57,02 57,05 -0,19% 55,86 58,12 56,96 57,05 57,08 6.670 19.151.070.700
17/8/2021 57,13 57,16 -0,45% 55,70 57,97 56,83 57,16 57,20 6.822 15.875.515.900
16/8/2021 59,33 57,42 -3,51% 57,42 59,76 58,02 57,42 57,51 3.727 13.568.167.200
13/8/2021 60,13 59,51 -0,75% 59,49 60,91 60,06 59,51 59,70 3.356 14.473.105.700
12/8/2021 60,20 59,96 -0,40% 59,86 60,66 60,15 59,96 60,04 5.922 6.494.863.800
11/8/2021 60,02 60,20 +0,15% 59,36 60,56 60,01 60,14 60,20 3.608 11.824.486.400
10/8/2021 61,07 60,11 -1,30% 60,00 61,73 60,62 60,11 60,16 1.040 10.694.779.600
9/8/2021 61,23 60,90 -0,52% 60,77 61,87 61,13 60,90 61,01 3.509 16.532.172.800
6/8/2021 61,33 61,22 +0,34% 60,67 62,33 61,59 61,22 61,26 4.799 16.209.605.900
5/8/2021 60,90 61,01 +0,18% 60,51 61,81 61,22 61,01 61,02 5.423 16.298.472.400
4/8/2021 58,93 60,90 +2,70% 58,87 61,29 59,98 60,87 60,90 862 19.819.739.600
3/8/2021 59,63 59,30 -1,22% 58,49 60,20 59,22 59,29 59,30 5.867 27.283.820.100
2/8/2021 52,30 60,03 +16,65% 52,30 60,17 58,00 60,00 60,03 5.928 47.516.614.600
30/7/2021 50,72 51,46 +0,43% 50,31 51,69 51,28 51,39 51,47 2.609 10.572.739.400
29/7/2021 51,45 51,24 -0,64% 50,92 52,00 51,32 51,18 51,24 1.642 9.192.235.600
28/7/2021 51,66 51,57 -0,29% 51,02 52,19 51,49 51,56 51,57 4.876 13.484.975.800
27/7/2021 51,74 51,72 -0,35% 50,63 51,87 51,19 51,70 51,73 368 10.325.905.300
26/7/2021 53,01 51,90 -1,12% 51,71 53,01 52,07 51,90 51,92 6.962 5.662.765.400
23/7/2021 52,79 52,49 -0,36% 52,08 53,05 52,45 52,48 52,49 7.934 6.649.984.600
22/7/2021 51,62 52,68 +1,66% 51,62 52,93 52,56 52,68 52,77 8.019 7.413.152.800
21/7/2021 52,87 51,82 -1,60% 51,62 53,38 52,13 51,82 51,95 8.089 7.550.633.800
20/7/2021 52,45 52,66 +0,40% 52,06 53,11 52,66 52,66 52,83 7.745 6.097.691.900
19/7/2021 51,91 52,45 +0,52% 51,19 53,18 52,33 52,45 52,46 1.810 10.965.490.400
16/7/2021 52,26 52,18 -0,08% 51,94 53,30 52,54 52,17 52,24 7.817 8.085.371.100
15/7/2021 52,77 52,22 -0,51% 52,05 53,55 52,56 52,22 52,43 9.959 8.166.166.300
14/7/2021 52,95 52,49 -0,27% 52,01 53,41 52,52 52,49 52,51 629 9.761.446.800
13/7/2021 52,64 52,63 -0,44% 51,70 53,09 52,32 52,63 52,74 1.316 10.391.948.800
12/7/2021 53,22 52,86 -0,34% 52,25 53,86 52,74 52,85 52,86 471 8.730.625.800
8/7/2021 52,45 53,04 -0,67% 51,81 53,07 52,60 52,97 53,04 7.795 6.009.331.700
7/7/2021 52,99 53,40 +1,39% 52,63 53,97 53,30 53,38 53,40 143 9.024.374.800
6/7/2021 51,80 52,67 +1,90% 50,95 52,94 52,24 52,67 52,68 813 11.972.436.700
5/7/2021 51,69 51,69 -0,60% 51,55 52,48 51,97 51,69 51,99 4.573 3.925.901.400
2/7/2021 50,20 52,00 +4,08% 49,96 52,00 51,44 51,91 52,00 305 12.123.483.400
1/7/2021 51,42 49,96 -0,46% 49,35 51,42 49,86 49,95 49,96 736 9.548.533.500
30/6/2021 50,50 50,19 -0,81% 49,60 50,86 50,22 50,19 50,33 7.003 7.812.755.200
29/6/2021 51,36 50,60 -0,88% 50,16 51,49 50,69 50,53 50,60 7.735 11.390.357.300
28/6/2021 49,46 51,05 +3,15% 49,17 51,32 50,75 51,04 51,05 5.953 8.312.384.800
25/6/2021 50,03 49,49 -0,86% 48,82 50,65 49,70 49,19 49,49 6.448 6.874.240.900
24/6/2021 49,34 49,92 +1,22% 49,34 50,77 50,00 49,83 49,92 6.974 6.568.651.900
23/6/2021 49,72 49,32 -1,36% 49,27 49,96 49,56 49,30 49,41 6.592 6.163.158.600
22/6/2021 49,60 50,00 +0,77% 49,04 50,60 49,95 49,93 50,00 7.738 7.241.909.000
21/6/2021 49,73 49,62 +0,81% 49,02 50,12 49,60 49,61 49,75 5.739 5.219.396.900
18/6/2021 49,31 49,22 -0,18% 48,42 49,53 49,07 49,00 49,22 6.690 7.473.047.500
17/6/2021 49,23 49,31 +0,49% 48,60 50,13 49,53 49,29 49,31 6.883 5.670.173.500
16/6/2021 48,71 49,07 +0,37% 48,16 49,48 48,93 49,06 49,07 6.835 6.104.362.900
15/6/2021 49,01 48,89 +0,18% 48,43 49,27 48,82 48,88 48,89 5.750 4.453.033.200
14/6/2021 47,97 48,80 +2,89% 47,56 49,78 49,00 48,69 48,80 8.179 8.080.196.400
11/6/2021 48,36 47,43 -1,64% 46,97 48,36 47,49 47,43 47,45 6.581 5.664.271.500
10/6/2021 47,76 48,22 +1,09% 47,46 48,24 47,91 0,00 0,00 5.474 4.549.572.500
9/6/2021 48,35 47,70 -1,04% 47,07 48,49 47,53 47,69 47,70 7.647 6.581.128.100
8/6/2021 47,10 48,20 +3,28% 46,37 48,35 47,73 48,12 48,20 8.789 7.798.113.100
7/6/2021 47,12 46,67 -1,25% 46,67 47,57 47,07 46,67 46,73 5.903 4.970.265.400
4/6/2021 47,66 47,26 -0,86% 46,50 48,24 47,23 47,26 47,47 766 12.009.488.200
2/6/2021 48,38 47,67 -0,91% 47,27 48,70 47,88 47,67 47,73 7.286 7.327.538.000
1/6/2021 47,29 48,11 +1,73% 46,63 49,48 48,23 48,10 48,11 4.337 16.183.459.400
31/5/2021 46,97 47,29 +0,55% 45,86 47,29 46,65 46,77 47,29 6.810 6.306.773.400
28/5/2021 46,05 47,03 +2,28% 45,16 47,48 46,27 46,90 47,03 166 13.205.918.300
27/5/2021 44,54 45,98 +3,05% 44,05 45,98 45,54 45,91 45,98 8.916 11.425.421.000
26/5/2021 44,61 44,62 +0,31% 43,92 45,30 44,48 44,61 44,62 6.055 5.263.075.700
25/5/2021 44,31 44,48 +0,54% 44,02 45,20 44,63 44,48 44,58 9.583 7.664.917.200
24/5/2021 45,67 44,24 -2,51% 43,84 46,04 44,47 44,24 44,35 1.280 18.987.811.600
21/5/2021 45,68 45,38 -0,26% 44,71 45,86 45,21 45,38 45,46 4.784 4.204.548.600
20/5/2021 45,85 45,50 +0,33% 45,15 46,05 45,51 45,50 45,58 6.080 5.135.719.300
19/5/2021 45,70 45,35 -1,39% 44,55 45,86 45,24 45,35 45,42 8.250 6.289.847.300
18/5/2021 46,73 45,99 -1,37% 45,47 46,88 45,96 45,93 45,99 6.142 5.532.804.800
17/5/2021 45,90 46,63 +2,04% 45,23 46,72 46,10 46,56 46,63 8.025 8.275.002.900
14/5/2021 45,63 45,70 +1,90% 44,96 45,95 45,57 45,66 45,72 320 9.404.703.500
13/5/2021 43,40 44,85 +3,46% 43,40 45,28 44,64 44,85 44,99 9.122 7.836.473.600
12/5/2021 45,46 43,35 -5,47% 43,16 46,07 44,12 43,35 43,38 2.372 10.753.589.000
11/5/2021 46,29 45,86 -0,13% 45,41 46,60 45,98 45,86 45,89 328 9.986.791.500
10/5/2021 46,95 45,92 -2,17% 44,95 47,13 45,64 45,92 45,97 8.261 8.751.635.300
7/5/2021 46,72 46,94 +0,69% 46,41 47,66 46,92 46,94 47,00 177 11.629.930.300
6/5/2021 47,27 46,62 -1,38% 46,05 47,68 46,64 46,61 46,62 9.980 9.500.519.700
5/5/2021 44,61 47,27 +4,60% 44,58 48,13 46,83 47,10 47,27 8.954 30.539.399.000
4/5/2021 41,08 45,19 +13,77% 41,08 46,23 44,36 45,18 45,19 4.570 27.769.128.900
3/5/2021 40,23 39,72 -0,03% 39,60 40,92 40,21 39,72 39,75 829 7.749.286.700
30/4/2021 38,13 39,73 +3,90% 38,13 39,79 39,24 39,46 39,73 143 8.658.276.100
29/4/2021 38,68 38,24 -0,73% 38,24 38,73 38,38 38,24 38,30 5.618 3.214.019.300
28/4/2021 38,90 38,52 -0,85% 38,05 39,00 38,45 38,46 38,52 3.530 2.387.748.600
27/4/2021 38,97 38,85 +0,31% 38,06 38,97 38,58 38,76 38,85 7.060 4.060.186.700
26/4/2021 38,80 38,73 +0,57% 38,55 39,40 38,90 38,73 38,74 5.431 3.275.884.900
23/4/2021 37,25 38,51 +3,38% 37,21 38,87 38,37 38,48 38,51 8.068 5.189.550.100
22/4/2021 37,88 37,25 -1,40% 37,00 38,42 37,55 37,20 37,25 5.404 3.395.297.900
20/4/2021 38,06 37,78 -0,74% 37,37 38,28 37,79 37,69 37,78 4.479 3.355.853.300
19/4/2021 38,25 38,06 -0,24% 37,83 39,40 38,48 38,06 38,27 6.583 6.488.136.800
16/4/2021 38,31 38,15 +0,21% 37,67 38,55 38,13 38,08 38,15 6.038 4.091.444.400
15/4/2021 37,83 38,07 +1,14% 37,73 38,37 38,07 38,03 38,07 5.816 3.564.698.500
14/4/2021 38,29 37,64 -1,65% 37,28 38,44 37,68 37,64 37,73 7.529 5.266.196.200
13/4/2021 38,00 38,27 +0,71% 37,68 38,56 38,13 38,11 38,27 5.938 4.294.517.100
12/4/2021 37,78 38,00 +0,58% 37,67 38,49 38,12 37,96 38,03 5.017 3.283.858.400
9/4/2021 37,70 37,78 -0,18% 37,16 37,87 37,63 37,70 37,78 6.131 3.661.772.100
8/4/2021 37,51 37,85 +1,31% 37,33 38,22 37,87 37,80 37,87 7.743 4.996.488.000
7/4/2021 37,06 37,36 +0,43% 36,34 37,72 37,09 37,35 37,37 9.629 5.560.964.300
6/4/2021 36,79 37,20 +1,28% 36,56 37,50 37,12 37,20 37,21 6.608 3.799.896.700
5/4/2021 36,31 36,73 +1,89% 36,11 36,95 36,51 36,72 36,73 5.739 2.984.058.500
1/4/2021 36,89 36,05 -2,14% 35,93 37,03 36,42 36,05 36,17 7.284 4.262.635.900
31/3/2021 37,36 36,84 -1,37% 36,50 37,67 36,82 36,72 36,84 6.485 4.053.230.400
30/3/2021 35,78 37,35 +4,21% 35,62 38,13 37,22 37,34 37,35 9.260 8.686.354.300
29/3/2021 36,53 35,84 -2,32% 35,60 36,59 35,96 35,84 35,96 6.769 3.971.561.400
26/3/2021 36,25 36,69 +1,21% 35,81 37,03 36,40 36,69 36,74 4.701 4.071.968.400
25/3/2021 34,68 36,25 +4,56% 34,07 36,48 35,66 36,25 36,26 6.746 5.127.999.400
24/3/2021 36,16 34,67 -4,31% 34,53 36,20 35,10 34,67 34,70 5.880 3.623.587.600
23/3/2021 35,75 36,23 +0,50% 35,40 36,68 36,28 36,23 36,26 4.575 3.588.385.400
22/3/2021 35,61 36,05 +0,75% 35,56 36,63 36,07 36,04 36,05 4.824 2.773.451.000
19/3/2021 35,87 35,78 +0,14% 35,36 36,16 35,78 35,78 35,79 6.507 7.086.176.400
18/3/2021 36,06 35,73 -0,94% 35,33 36,64 35,82 35,66 35,73 6.128 4.125.402.500
17/3/2021 35,05 36,07 +2,15% 34,94 36,07 35,65 35,99 36,07 6.901 6.086.816.900
16/3/2021 35,77 35,31 -0,54% 34,76 35,77 35,26 35,30 35,31 4.340 2.676.630.500
15/3/2021 35,45 35,50 0,00% 34,86 35,69 35,32 35,46 35,50 5.202 3.098.041.900
12/3/2021 35,42 35,50 +0,42% 34,95 35,68 35,39 35,46 35,50 7.200 6.319.501.000
11/3/2021 34,67 35,35 +1,87% 34,47 35,65 35,28 35,35 35,52 8.174 6.112.758.300
10/3/2021 34,33 34,70 +0,90% 34,00 34,93 34,56 34,68 34,70 9.069 7.499.140.800
9/3/2021 33,37 34,39 +3,06% 32,98 34,70 34,24 34,37 34,39 9.418 10.533.360.700
8/3/2021 36,38 33,37 -9,32% 32,95 36,39 34,16 33,37 33,38 9.090 8.978.297.100
5/3/2021 36,42 36,80 +1,94% 35,53 36,95 36,56 36,66 36,80 6.883 5.556.383.200
4/3/2021 35,52 36,10 +1,60% 35,01 36,59 36,13 36,09 36,10 214 9.025.167.100
3/3/2021 35,14 35,53 +0,20% 33,80 35,59 34,89 35,52 35,53 6.294 5.182.639.700
2/3/2021 35,26 35,46 +0,31% 33,96 35,70 34,91 35,40 35,46 7.083 5.426.204.500
1/3/2021 35,15 35,35 +1,20% 34,73 36,10 35,50 35,34 35,35 8.307 4.984.457.300
26/2/2021 34,87 34,93 +0,17% 34,46 35,72 35,02 34,74 34,95 536 10.798.710.600
25/2/2021 35,76 34,87 -3,33% 34,65 35,99 35,19 34,87 34,88 446 7.736.406.000
24/2/2021 35,56 36,07 +3,06% 34,36 36,23 35,58 36,01 36,07 9.351 6.652.269.700
23/2/2021 36,08 35,00 -2,99% 34,79 36,13 35,12 35,00 35,02 9.446 5.755.874.600
22/2/2021 35,84 36,08 -1,42% 35,06 36,41 35,87 36,00 36,08 6.921 4.266.902.800
19/2/2021 36,09 36,60 +1,39% 35,54 36,72 36,17 36,60 36,61 6.336 4.757.744.700
18/2/2021 37,06 36,10 -2,75% 35,08 37,18 35,79 36,10 36,21 4.204 14.589.666.800
17/2/2021 38,65 37,12 -3,98% 36,91 38,72 37,56 37,12 37,13 7.064 6.871.255.800
12/2/2021 39,02 38,66 -1,88% 38,46 39,70 38,97 38,66 38,76 8.780 7.900.519.400
11/2/2021 39,20 39,40 +0,48% 38,96 39,80 39,32 39,21 39,40 6.746 3.895.189.300
10/2/2021 40,00 39,21 -1,95% 38,59 40,00 39,05 39,11 39,21 4.496 3.666.563.900
9/2/2021 39,42 39,99 +1,45% 38,93 39,99 39,55 39,76 39,99 3.498 2.941.835.200
8/2/2021 40,54 39,42 -2,55% 39,29 40,74 39,86 39,42 39,50 4.096 3.016.826.400
5/2/2021 41,00 40,45 -1,34% 40,32 41,63 40,74 40,45 40,49 3.592 2.260.447.300
4/2/2021 40,61 41,00 +0,96% 40,11 41,22 40,82 41,00 41,04 5.968 5.554.528.000
3/2/2021 39,07 40,61 +4,05% 38,88 40,87 39,78 40,54 40,61 8.263 12.773.350.600
2/2/2021 39,27 39,03 +0,64% 38,92 39,80 39,27 39,03 39,05 7.117 4.926.475.500
1/2/2021 39,42 38,78 -0,15% 38,32 39,58 38,87 38,78 38,80 7.380 4.941.520.300
29/1/2021 40,02 38,84 -3,74% 38,28 40,84 38,84 38,84 38,85 8.159 10.321.855.700
28/1/2021 39,95 40,35 +0,50% 39,67 41,08 40,43 40,35 40,61 7.614 7.800.673.900
27/1/2021 40,90 40,15 -1,67% 39,64 40,96 40,24 40,14 40,15 6.000 4.815.578.900
26/1/2021 40,43 40,83 +0,91% 40,32 41,45 40,92 40,59 40,83 6.222 6.023.208.700
22/1/2021 40,65 40,46 -1,80% 40,07 41,15 40,47 40,46 40,47 3.997 3.649.255.300
21/1/2021 41,87 41,20 -1,67% 40,89 42,31 41,29 41,19 41,20 4.058 3.228.901.000
20/1/2021 42,08 41,90 -0,24% 41,63 42,72 41,97 41,87 41,90 4.928 3.599.802.900
19/1/2021 42,64 42,00 -0,52% 41,86 42,80 42,22 41,99 42,00 6.516 5.472.856.500
18/1/2021 41,21 42,22 +2,75% 41,21 42,69 42,32 42,22 42,27 5.567 4.651.233.400
15/1/2021 40,91 41,09 -0,02% 40,47 41,48 41,06 41,09 41,10 2.722 2.715.199.500
14/1/2021 39,75 41,10 +2,90% 39,75 41,56 40,78 41,10 41,12 3.354 4.209.300.400
13/1/2021 39,84 39,94 +0,71% 39,44 40,40 39,89 39,94 39,99 3.969 3.430.699.000
12/1/2021 40,20 39,66 -0,38% 38,81 40,25 39,59 39,66 39,73 7.919 15.154.836.200
11/1/2021 40,33 39,81 -2,19% 39,53 40,65 39,94 39,73 39,83 7.750 5.127.666.300
8/1/2021 38,70 40,70 +5,17% 38,56 41,12 40,34 40,65 40,70 8.216 7.353.218.100
7/1/2021 39,51 38,70 -1,78% 37,99 39,79 38,64 38,69 38,70 149 7.092.878.300
6/1/2021 41,42 39,40 -5,45% 39,38 41,48 40,12 39,40 39,41 7.994 6.484.938.300
5/1/2021 41,71 41,67 +0,05% 40,80 41,84 41,41 41,60 41,67 4.239 3.960.425.100
4/1/2021 42,59 41,65 -0,83% 41,20 42,82 41,62 41,65 41,67 4.309 4.074.319.500
30/12/2020 42,65 42,00 -0,90% 41,73 42,78 42,09 41,99 42,00 6.210 6.949.043.100
29/12/2020 42,27 42,38 +1,22% 41,65 42,64 42,12 42,30 42,39 4.255 3.820.311.200
28/12/2020 41,17 41,87 +1,80% 40,33 42,29 41,35 41,87 42,01 3.584 4.240.715.200
23/12/2020 40,64 41,13 +1,56% 39,84 41,13 40,50 41,00 41,13 5.262 3.407.192.000
22/12/2020 41,64 40,50 -1,07% 40,14 41,64 40,52 40,45 40,53 4.797 3.796.605.300
21/12/2020 40,77 40,94 -1,59% 40,14 41,66 41,09 40,94 40,95 3.574 2.693.907.400
18/12/2020 41,46 41,60 +0,31% 41,42 42,13 41,65 41,60 41,61 4.613 4.763.229.400
17/12/2020 41,92 41,47 -1,07% 41,18 42,44 41,63 41,34 41,47 5.525 4.295.009.000
16/12/2020 40,65 41,92 +3,17% 40,44 42,35 41,38 41,92 41,99 7.194 7.248.340.100
15/12/2020 39,82 40,63 +1,50% 39,82 41,04 40,61 40,51 40,63 3.804 3.965.325.500
14/12/2020 40,38 40,03 -0,74% 40,03 40,91 40,41 40,01 40,03 4.367 3.162.627.100
11/12/2020 40,15 40,33 +0,40% 39,35 40,48 39,90 40,33 40,36 5.510 3.917.889.900
10/12/2020 40,13 40,17 +1,01% 39,07 40,32 39,76 39,99 40,17 5.704 5.103.392.300
9/12/2020 40,53 39,77 -2,24% 39,40 41,62 40,22 39,64 39,77 8.724 17.651.472.500
8/12/2020 39,44 40,68 +3,96% 39,20 40,83 40,25 40,46 40,68 7.341 7.966.596.800
7/12/2020 39,93 39,13 -2,15% 38,77 39,93 39,29 39,00 39,13 8.390 7.231.570.900
4/12/2020 39,54 39,99 +1,50% 38,26 39,99 39,30 39,91 39,99 2.594 9.836.163.100
3/12/2020 39,28 39,40 +0,97% 38,67 39,66 39,22 39,33 39,40 8.433 6.025.234.200
2/12/2020 38,77 39,02 +0,93% 38,40 39,27 38,87 39,00 39,02 9.891 7.823.819.400
1/12/2020 40,46 38,66 -3,71% 38,51 40,74 39,11 38,66 38,69 3.528 10.857.986.800
30/11/2020 42,15 40,15 -4,77% 40,15 42,62 40,35 40,15 40,19 6.450 103.138.888.900
27/11/2020 41,91 42,16 +1,01% 41,82 43,38 42,47 42,16 42,20 4.147 11.859.530.000
26/11/2020 42,19 41,74 -0,86% 41,54 43,35 42,38 41,73 41,74 7.590 9.818.303.200
25/11/2020 40,61 42,10 +3,14% 40,42 42,32 41,82 42,10 42,12 531 12.913.003.000
24/11/2020 40,68 40,82 +0,47% 40,07 41,69 40,96 40,82 40,97 2.774 12.519.174.100
23/11/2020 40,36 40,63 +2,03% 39,24 40,71 40,13 40,61 40,63 1.211 9.955.863.700
20/11/2020 40,01 39,82 -0,50% 39,71 40,33 40,08 39,82 40,05 1.516 8.051.111.900
19/11/2020 39,63 40,02 +0,53% 39,37 40,38 39,88 40,02 40,06 8.348 7.007.124.200
18/11/2020 40,58 39,81 -1,82% 39,35 40,72 39,83 39,81 39,89 806 8.147.395.000
17/11/2020 40,40 40,55 -0,02% 40,27 40,98 40,58 40,53 40,55 9.675 8.981.140.500
16/11/2020 39,77 40,56 +2,01% 39,12 41,37 40,60 40,56 40,64 5.251 12.690.145.800
13/11/2020 38,88 39,76 +2,26% 38,71 39,77 39,42 39,60 39,76 2.558 9.878.310.300
12/11/2020 39,06 38,88 -0,38% 38,12 39,28 38,55 38,86 38,88 3.365 9.646.140.400
11/11/2020 39,18 39,03 -0,28% 38,61 39,86 39,17 39,03 39,07 5.663 11.878.279.500
10/11/2020 38,68 39,14 +1,66% 37,21 39,57 38,92 39,12 39,14 7.608 15.470.132.200
9/11/2020 42,19 38,50 -7,25% 38,01 42,29 38,96 38,50 38,51 487 24.233.394.000
6/11/2020 42,84 41,51 -3,40% 40,67 42,84 41,25 41,51 41,55 9.731 17.907.804.200
5/11/2020 42,74 42,97 +1,51% 42,51 43,64 42,98 42,97 43,20 5.347 11.351.830.200
4/11/2020 40,55 42,33 +3,45% 40,55 42,60 42,00 42,33 42,35 2.833 11.706.849.200
3/11/2020 40,87 40,92 +0,99% 39,80 41,59 40,47 40,85 40,92 4.125 10.319.128.700
30/10/2020 41,79 40,52 -3,04% 40,01 41,79 40,52 40,43 40,52 1.304 14.641.030.800
29/10/2020 41,42 41,79 -0,41% 40,75 42,56 41,73 41,70 41,79 1.538 10.011.708.900
28/10/2020 42,24 41,96 -2,03% 41,44 42,62 41,83 41,93 41,96 463 11.069.244.700
27/10/2020 42,50 42,83 +0,80% 42,29 43,30 42,84 42,79 42,83 9.395 9.480.674.100
26/10/2020 42,35 42,49 +0,26% 42,06 42,71 42,38 42,49 42,50 9.119 8.557.457.400
23/10/2020 42,61 42,38 -0,54% 41,28 42,76 41,99 42,35 42,38 4.438 10.608.156.100
22/10/2020 42,65 42,61 -0,05% 41,93 42,87 42,22 42,53 42,61 8.143 9.847.557.200
21/10/2020 42,29 42,63 +0,61% 42,02 42,95 42,54 42,53 42,63 1.483 10.084.097.500
20/10/2020 42,30 42,37 +0,55% 41,54 42,48 42,19 42,26 42,37 7.926 7.057.390.100
19/10/2020 41,93 42,14 +0,93% 41,74 42,67 42,28 42,08 42,14 9.572 7.981.561.500
16/10/2020 41,54 41,75 +1,46% 41,18 42,12 41,83 41,75 41,76 7.849 6.314.868.300
15/10/2020 40,40 41,15 +1,48% 39,44 41,63 40,75 41,14 41,15 745 18.582.316.600
14/10/2020 40,36 40,55 +0,50% 40,19 40,97 40,46 40,54 40,55 1.880 11.219.574.300
13/10/2020 40,58 40,35 +0,20% 40,33 40,96 40,56 40,35 40,38 4.547 14.224.258.800
9/10/2020 40,28 40,27 -0,30% 40,07 40,90 40,32 40,27 40,30 7.501 6.322.467.500
8/10/2020 40,40 40,39 +0,27% 39,94 40,97 40,39 40,35 40,39 9.912 9.989.668.900
7/10/2020 40,07 40,28 +1,13% 39,50 40,71 40,26 40,28 40,29 7.469 5.156.332.200
6/10/2020 39,47 39,83 +1,84% 38,92 40,37 39,89 39,69 39,83 1.581 9.203.818.600
5/10/2020 39,50 39,11 -0,36% 38,86 39,89 39,23 39,11 39,14 9.730 7.246.049.400
2/10/2020 39,62 39,25 -1,58% 39,22 40,27 39,64 39,25 39,30 7.464 6.817.267.300
1/10/2020 38,19 39,88 +4,40% 38,08 40,33 39,60 39,81 39,88 934 9.882.195.000
30/9/2020 37,91 38,20 +1,27% 37,30 38,66 37,96 38,14 38,20 9.864 6.270.620.800
29/9/2020 37,95 37,72 -0,53% 37,11 38,38 37,65 37,57 37,72 8.531 6.654.502.200
28/9/2020 38,85 37,92 -1,96% 37,06 39,40 38,15 37,81 37,92 2.100 9.157.594.600
25/9/2020 36,51 38,68 +5,05% 36,26 38,87 37,92 38,65 38,70 6.536 10.295.398.800
24/9/2020 35,58 36,82 +2,71% 35,07 37,18 36,69 36,63 36,82 2.497 7.632.705.400
23/9/2020 36,30 35,85 -1,08% 35,64 36,43 35,96 35,81 35,85 7.443 4.556.981.300
22/9/2020 35,86 36,24 +0,67% 35,08 36,47 35,93 36,18 36,24 608 5.822.182.800
21/9/2020 34,50 36,00 +2,86% 33,84 36,00 34,78 35,96 36,00 8.849 6.543.169.400
18/9/2020 36,06 35,00 -2,99% 34,92 36,21 35,27 34,99 35,07 5.606 8.256.217.800
17/9/2020 35,99 36,08 -0,06% 35,36 36,27 35,77 36,05 36,08 5.827 3.347.446.700
16/9/2020 37,03 36,10 -1,98% 35,99 37,40 36,37 36,10 36,12 6.559 8.321.724.300
15/9/2020 37,60 36,83 -1,15% 35,86 37,62 36,56 36,79 36,83 9.888 9.044.112.700
14/9/2020 37,26 37,26 +0,59% 36,89 38,68 37,57 37,21 37,26 520 6.831.592.700
11/9/2020 36,97 37,04 +0,41% 36,05 37,32 36,72 37,04 37,05 7.258 4.577.537.400
10/9/2020 37,31 36,89 -0,70% 36,62 38,38 37,24 36,80 36,89 5.386 3.798.156.500
9/9/2020 37,50 37,15 -0,11% 36,72 37,94 37,14 37,15 37,37 7.795 5.722.842.800
8/9/2020 36,83 37,19 +0,24% 36,65 37,94 37,38 37,18 37,29 4.750 3.534.589.900
4/9/2020 37,48 37,10 -0,88% 36,21 37,80 37,05 37,10 37,28 5.501 4.850.289.300
3/9/2020 37,64 37,43 -0,03% 36,77 37,72 37,37 37,43 37,44 6.862 5.695.471.100
2/9/2020 38,11 37,44 -1,21% 37,30 38,41 37,61 37,44 37,53 5.557 4.347.252.000
1/9/2020 37,31 37,90 +1,74% 37,21 38,08 37,77 37,90 37,93 8.150 8.340.165.500
31/8/2020 37,57 37,25 -1,61% 36,92 37,85 37,28 37,23 37,25 6.614 5.190.700.800
28/8/2020 34,59 37,86 +9,42% 34,08 38,01 36,65 37,83 37,86 9.923 10.578.121.900
27/8/2020 34,64 34,60 -0,43% 34,32 35,21 34,58 34,60 34,65 7.773 6.146.605.300
26/8/2020 35,96 34,75 -3,04% 34,75 36,21 35,46 34,75 34,78 9.809 7.348.005.600
25/8/2020 36,54 35,84 -1,92% 35,84 36,88 36,22 35,84 35,91 7.802 6.605.502.500
24/8/2020 36,74 36,54 -0,57% 36,16 37,18 36,49 36,54 36,55 8.182 5.671.890.800
21/8/2020 35,58 36,75 +3,43% 35,30 37,29 36,63 36,74 36,77 3.804 11.367.176.200
20/8/2020 33,76 35,53 +4,10% 33,24 35,74 34,57 35,53 35,54 8.705 5.361.987.400
19/8/2020 34,90 34,13 -1,81% 34,02 34,90 34,33 34,13 34,30 8.062 5.572.208.400
18/8/2020 34,66 34,76 +0,93% 34,10 34,95 34,47 34,76 34,78 7.685 6.976.171.400
17/8/2020 34,49 34,44 -0,17% 33,67 34,84 34,15 34,38 34,44 7.737 5.114.128.300
14/8/2020 34,80 34,50 -0,83% 34,11 35,34 34,72 34,46 34,50 7.381 7.651.785.100
13/8/2020 34,18 34,79 +2,32% 33,82 35,19 34,75 34,54 34,79 9.973 6.141.693.400
12/8/2020 34,14 34,00 -0,35% 33,40 34,99 33,87 34,00 34,03 6.811 4.489.901.000
11/8/2020 34,02 34,12 +0,92% 33,51 34,84 34,15 34,12 34,14 8.361 6.866.244.900
10/8/2020 34,64 33,81 -2,56% 33,79 34,99 34,21 33,81 33,90 7.060 4.229.842.100
7/8/2020 35,31 34,70 -3,05% 34,09 36,23 35,07 34,67 34,70 2.155 10.364.784.400
6/8/2020 33,90 35,79 +5,26% 33,43 35,81 34,31 35,76 35,79 8.994 15.408.951.100
5/8/2020 32,30 34,00 +8,83% 32,11 34,36 33,61 34,00 34,01 5.345 18.139.812.000
4/8/2020 30,52 31,24 +1,07% 30,25 31,40 30,87 31,19 31,24 6.625 4.572.827.700
3/8/2020 31,50 30,91 -1,75% 30,77 32,14 31,32 30,88 30,91 9.464 6.570.846.200
31/7/2020 31,53 31,46 +0,67% 30,59 31,87 31,26 31,42 31,46 9.254 6.427.490.200
30/7/2020 29,58 31,25 +4,52% 29,50 31,50 30,79 31,25 31,30 6.802 4.811.372.400
29/7/2020 28,89 29,90 +3,96% 28,64 30,07 29,26 29,90 29,92 8.552 9.677.237.900
28/7/2020 29,14 28,76 -2,38% 28,68 29,34 28,87 28,75 28,77 8.237 4.557.071.800
27/7/2020 29,44 29,46 +1,24% 29,03 29,87 29,45 29,20 29,47 6.957 4.496.755.700
24/7/2020 28,91 29,10 +0,07% 27,94 29,30 28,87 29,10 29,19 9.906 3.968.912.200
23/7/2020 29,13 29,08 -0,17% 28,39 29,36 28,91 29,07 29,08 6.760 3.815.809.200
22/7/2020 29,39 29,13 -0,75% 28,75 29,39 29,09 29,11 29,13 5.321 3.220.672.900
21/7/2020 29,48 29,35 -0,44% 28,82 29,70 29,19 29,22 29,36 4.694 6.774.557.800
20/7/2020 29,35 29,48 +1,66% 28,90 29,48 29,12 29,37 29,48 5.417 4.000.728.100
17/7/2020 29,02 29,00 -0,51% 28,84 29,51 29,05 28,98 29,00 6.351 4.321.376.000
16/7/2020 28,75 29,15 +1,00% 28,61 29,15 28,87 28,99 29,15 5.464 3.478.306.200
15/7/2020 30,03 28,86 -3,12% 28,52 30,28 29,06 28,85 28,90 6.483 5.054.058.100
14/7/2020 29,00 29,79 +2,72% 27,90 29,90 29,14 29,77 29,79 7.499 4.025.570.500
13/7/2020 30,29 29,00 -2,65% 29,00 30,29 29,54 29,00 29,07 5.719 3.053.105.800
10/7/2020 30,11 29,79 -1,06% 29,51 30,18 29,82 29,79 29,80 4.313 3.116.893.400
9/7/2020 30,43 30,11 -1,02% 29,80 31,11 30,15 30,11 30,13 5.883 3.394.440.300
8/7/2020 29,80 30,42 +2,60% 29,61 30,51 30,10 30,40 30,42 7.495 6.010.776.500
7/7/2020 29,75 29,65 +0,24% 29,06 29,85 29,48 29,62 29,66 6.100 3.313.975.600
6/7/2020 29,80 29,58 +0,96% 29,25 30,00 29,61 29,58 29,63 6.218 4.504.620.300
3/7/2020 30,25 29,30 -2,33% 29,12 30,25 29,50 29,30 29,36 4.965 5.064.576.900
2/7/2020 29,65 30,00 +2,60% 29,05 30,00 29,61 29,99 30,00 7.507 5.038.897.500
1/7/2020 29,03 29,24 -0,14% 28,95 29,64 29,35 29,24 29,28 7.637 4.582.761.600
30/6/2020 29,40 29,28 -0,34% 29,07 29,95 29,44 29,28 29,29 7.672 4.534.470.200
29/6/2020 29,12 29,38 +1,52% 28,33 29,40 29,09 29,31 29,38 8.646 4.928.240.900
26/6/2020 29,99 28,94 -3,92% 28,72 30,00 29,20 28,92 28,94 8.414 4.841.600.400
25/6/2020 29,42 30,12 +1,45% 29,13 30,12 29,57 29,93 30,12 7.700 5.128.317.200
24/6/2020 29,91 29,69 -1,98% 29,23 30,69 29,80 29,59 29,69 296 6.253.250.500
23/6/2020 29,95 30,29 +3,27% 29,50 30,29 29,91 30,14 30,30 7.416 3.930.077.000
22/6/2020 30,38 29,33 -1,54% 29,00 30,55 29,73 29,33 29,47 7.952 4.187.953.100
19/6/2020 29,32 29,79 +2,37% 28,71 29,79 29,40 29,44 29,79 8.429 7.410.339.500
18/6/2020 29,22 29,10 0,00% 28,76 30,37 29,75 29,10 29,16 209 7.292.078.000
17/6/2020 28,70 29,10 +1,36% 28,37 29,20 29,00 28,95 29,10 9.846 6.276.086.000
16/6/2020 28,93 28,71 +2,32% 28,05 28,93 28,34 28,42 28,71 8.230 5.216.645.600
15/6/2020 27,08 28,06 +2,07% 26,52 28,20 27,38 28,01 28,06 7.159 3.452.390.800
12/6/2020 26,42 27,49 -1,22% 26,02 27,69 27,13 27,43 27,49 6.423 3.410.483.700
10/6/2020 28,31 27,83 -1,45% 27,50 28,49 27,73 27,59 27,83 7.091 3.297.149.000
9/6/2020 28,01 28,24 -3,09% 27,60 28,63 28,18 28,14 28,24 6.286 3.909.211.600
8/6/2020 28,15 29,14 +5,81% 27,39 29,40 28,63 29,02 29,14 693 7.790.190.500
5/6/2020 28,00 27,54 +0,47% 27,01 28,62 27,98 27,54 27,55 636 13.512.900.400
4/6/2020 26,97 27,41 +1,56% 26,52 27,63 27,22 27,32 27,41 26 5.385.346.700
3/6/2020 26,60 26,99 +2,94% 26,24 27,24 26,74 26,99 27,04 8.494 3.718.896.900
2/6/2020 25,55 26,22 +2,42% 25,55 26,93 26,24 26,17 26,22 7.661 3.716.620.200
1/6/2020 24,89 25,60 +3,10% 24,51 25,78 25,32 25,59 25,70 966 5.432.484.800
29/5/2020 25,42 24,83 -2,93% 24,64 26,29 25,05 24,83 25,00 1.785 18.327.854.700
28/5/2020 26,56 25,58 -4,30% 25,34 26,64 25,84 25,56 25,58 8.220 4.389.959.100
27/5/2020 26,28 26,73 +2,89% 25,62 27,03 26,44 26,71 26,73 7.741 3.489.461.900
26/5/2020 26,75 25,98 -0,46% 25,82 27,07 26,34 25,98 26,08 8.469 3.872.364.400
25/5/2020 26,64 26,10 +0,77% 26,06 26,89 26,47 26,10 26,38 4.663 2.362.312.800
22/5/2020 26,06 25,90 -1,97% 25,30 26,20 25,76 25,65 25,90 7.748 3.244.958.800
21/5/2020 23,99 26,42 +9,85% 23,73 26,61 25,69 26,34 26,47 3.843 6.696.670.400
20/5/2020 24,56 24,05 -1,27% 23,70 25,11 24,19 23,89 24,05 8.601 3.811.389.300
19/5/2020 23,84 24,36 +2,18% 23,53 24,77 24,25 24,21 24,37 8.089 4.613.378.000
18/5/2020 22,73 23,84 +7,63% 22,19 24,23 23,29 23,82 23,87 2.860 6.216.811.700
15/5/2020 23,58 22,15 -6,10% 22,15 23,76 22,67 22,10 22,15 4.236 7.449.270.400
14/5/2020 23,17 23,59 -1,99% 22,50 23,95 23,07 23,59 23,60 6.626 7.716.736.500
13/5/2020 26,16 24,07 -7,46% 23,57 26,16 24,19 24,07 24,09 5.195 16.367.483.200
12/5/2020 25,10 26,01 +5,05% 25,09 26,62 26,06 25,97 26,01 5.093 8.733.526.100
11/5/2020 24,43 24,76 -0,24% 24,16 25,38 24,77 24,76 24,90 484 4.496.968.500
8/5/2020 25,27 24,82 -0,20% 24,42 25,35 24,75 24,82 24,88 8.365 4.533.512.500
7/5/2020 25,61 24,87 -2,36% 24,87 25,77 25,23 24,87 24,97 8.708 4.038.600.200
6/5/2020 26,05 25,47 -3,45% 24,87 26,33 25,41 25,47 25,50 9.412 6.377.341.100
5/5/2020 26,69 26,38 -0,08% 26,38 27,41 26,82 26,38 26,40 7.560 3.756.664.000
4/5/2020 26,55 26,40 -3,61% 25,76 27,22 26,30 26,36 26,41 7.309 3.446.033.300
30/4/2020 27,50 27,39 -1,12% 26,23 27,62 27,06 27,35 27,39 4.156 10.336.667.600
29/4/2020 28,95 27,70 -3,05% 27,23 29,57 28,24 27,70 27,71 394 8.482.600.800
28/4/2020 27,89 28,57 +5,70% 27,02 28,57 28,04 28,32 28,57 6.296 4.805.751.100
27/4/2020 26,47 27,03 +2,15% 26,13 27,37 26,73 26,90 27,03 7.249 3.854.130.600
24/4/2020 26,89 26,46 -2,58% 24,44 27,08 25,84 26,11 26,46 6.445 4.031.625.500
23/4/2020 28,18 27,16 -1,31% 26,70 28,70 27,44 27,16 27,18 998 5.412.998.200
22/4/2020 26,25 27,52 +3,54% 26,25 28,33 27,56 27,52 27,80 7.775 5.039.591.700
20/4/2020 25,60 26,58 +0,95% 25,57 27,04 26,65 26,58 26,65 7.098 3.712.487.400
17/4/2020 27,03 26,33 +0,27% 25,82 27,35 26,38 26,21 26,33 5.975 5.781.547.100
16/4/2020 26,80 26,26 -0,49% 26,26 27,37 26,72 26,26 26,50 6.914 3.569.681.800
15/4/2020 25,90 26,39 -0,38% 25,52 26,80 26,33 26,34 26,39 5.896 3.939.094.800
14/4/2020 25,28 26,49 +5,92% 25,28 26,53 26,08 26,05 26,49 8.871 5.079.879.600
13/4/2020 25,91 25,01 -3,77% 24,93 26,21 25,45 25,01 25,15 7.506 4.553.930.500
9/4/2020 26,00 25,99 +0,35% 25,36 26,75 26,14 25,99 26,03 8.521 4.756.701.400
8/4/2020 26,30 25,90 -0,84% 25,71 26,84 26,09 25,90 25,94 9.843 4.848.724.700
7/4/2020 24,50 26,12 +9,06% 24,50 27,38 26,56 26,10 26,59 3.366 6.771.582.300
6/4/2020 24,89 23,95 +1,05% 23,61 25,84 24,37 23,94 24,12 9.735 4.410.041.900
3/4/2020 23,77 23,70 -1,13% 21,86 23,95 22,94 23,61 23,70 8.309 3.251.228.000
2/4/2020 22,90 23,97 +6,58% 22,38 23,97 23,31 23,61 23,98 8.623 3.771.906.100
1/4/2020 22,49 22,49 -2,89% 21,74 23,46 22,33 22,23 22,49 8.625 4.660.978.900
31/3/2020 24,95 23,16 -4,93% 22,77 24,95 23,40 23,15 23,36 3.771 6.537.777.200
30/3/2020 23,98 24,36 -0,53% 23,45 25,90 24,25 24,25 24,36 1.033 5.083.905.500
27/3/2020 25,30 24,49 -6,88% 24,21 26,04 24,86 24,47 24,49 1.462 6.807.794.100
26/3/2020 24,97 26,30 +3,46% 24,97 26,49 26,10 26,17 26,30 172 7.667.400.900
25/3/2020 23,77 25,42 +6,94% 23,25 26,55 25,50 25,40 25,42 9.960 4.572.632.300
24/3/2020 24,40 23,77 +2,10% 22,85 26,00 24,61 23,77 23,79 1.326 7.241.298.700
23/3/2020 21,59 23,28 +2,51% 20,50 23,28 22,28 23,09 23,28 8.140 8.093.550.900
20/3/2020 23,13 22,71 +0,09% 21,60 25,62 22,89 22,56 22,75 1.131 11.831.884.300
19/3/2020 16,71 22,69 +28,92% 16,71 22,98 19,98 22,53 22,73 2.939 8.997.260.400
18/3/2020 20,21 17,60 -20,86% 15,76 21,23 18,18 17,58 17,60 1.637 19.247.595.600
17/3/2020 23,95 22,24 -3,85% 21,91 24,25 22,82 22,24 22,30 1.947 5.319.530.500
16/3/2020 24,62 23,13 -14,27% 22,69 25,27 24,01 23,10 23,13 7.012 5.357.549.300
13/3/2020 26,00 26,98 +12,89% 23,45 26,98 25,53 26,68 26,99 4.247 10.354.205.600
12/3/2020 23,30 23,90 -14,31% 20,70 24,14 23,12 23,75 23,90 8.304 7.477.723.400
11/3/2020 27,91 27,89 -3,56% 25,43 28,86 27,57 27,50 28,50 796 11.795.880.600
10/3/2020 26,70 28,92 +13,15% 26,59 28,99 27,66 28,90 28,94 9.946 12.122.510.700
9/3/2020 29,00 25,56 -17,34% 25,56 29,00 27,79 25,56 25,75 133 9.101.813.100
6/3/2020 30,00 30,92 -0,61% 29,09 31,43 30,45 30,50 30,92 9.153 6.899.084.300
5/3/2020 33,11 31,11 -7,05% 30,37 33,45 31,46 31,04 31,11 7.955 8.085.634.400
4/3/2020 34,19 33,47 +1,09% 32,60 34,19 33,35 33,36 33,47 7.130 5.109.516.300
3/3/2020 32,50 33,11 +1,88% 32,32 33,85 33,07 33,00 33,11 5.525 4.043.998.200
2/3/2020 30,46 32,50 +3,04% 30,33 33,21 32,27 32,49 32,50 5.116 8.991.564.500
28/2/2020 30,90 31,54 +2,54% 29,43 31,54 30,63 31,53 31,56 1.223 7.367.247.200
27/2/2020 31,50 30,76 -3,88% 30,68 32,48 31,43 30,76 30,94 334 7.207.390.600
26/2/2020 32,60 32,00 -8,05% 30,79 32,80 32,27 31,99 32,00 457 9.254.521.300
21/2/2020 35,39 34,80 -1,69% 33,80 35,69 35,08 34,73 34,80 6.536 4.405.112.000
20/2/2020 35,77 35,40 -0,42% 35,09 35,85 35,46 35,39 35,40 4.477 2.767.327.000
19/2/2020 36,30 35,55 -1,47% 35,40 36,94 35,92 35,55 35,65 7.692 4.420.348.300
18/2/2020 35,18 36,08 +0,92% 34,87 36,50 35,96 36,08 36,20 4.707 3.667.848.800
17/2/2020 36,00 35,75 -0,17% 35,36 36,56 35,77 35,70 35,75 6.565 4.613.655.400
14/2/2020 36,10 35,81 -1,05% 35,22 36,32 35,65 35,73 35,81 4.828 4.842.542.900
13/2/2020 34,75 36,19 +2,96% 34,24 36,39 35,84 35,98 36,19 8.025 7.275.358.300
12/2/2020 34,68 35,15 +2,57% 33,90 35,35 34,76 35,14 35,15 7.907 5.216.644.000
11/2/2020 33,00 34,27 +3,85% 33,00 34,69 34,20 34,27 34,37 9.243 4.977.574.400
10/2/2020 34,86 33,00 -4,43% 32,93 35,72 33,68 33,00 33,06 9.694 7.267.364.900
7/2/2020 34,67 34,53 -1,09% 34,00 35,09 34,54 34,50 34,56 5.355 3.890.196.300
6/2/2020 35,90 34,91 -1,94% 34,73 35,99 35,08 34,88 34,91 4.296 3.217.969.500
5/2/2020 35,94 35,60 +0,79% 35,45 36,25 35,66 35,57 35,60 7.208 5.319.143.900
4/2/2020 37,02 35,32 -2,32% 35,32 37,28 36,19 35,32 35,40 6.657 4.980.310.900
3/2/2020 37,50 36,16 +0,89% 36,11 37,59 36,44 36,14 36,16 2.481 7.639.415.700
31/1/2020 36,78 35,84 -2,74% 35,69 36,82 36,15 35,84 36,00 9.951 7.630.938.600
30/1/2020 37,60 36,85 -2,95% 36,21 37,61 36,61 36,85 37,00 1.477 12.544.173.000
29/1/2020 36,80 37,97 +2,48% 36,51 37,97 37,45 37,92 37,97 6.113 5.655.526.100
28/1/2020 34,51 37,05 +7,08% 34,24 37,05 36,13 36,85 37,05 8.755 6.580.234.500
27/1/2020 34,15 34,60 -0,37% 32,18 34,98 34,37 34,55 34,60 6.760 4.421.679.200
24/1/2020 34,67 34,73 +0,17% 34,12 34,90 34,43 34,57 34,73 6.932 4.808.574.300
23/1/2020 34,62 34,67 +0,20% 33,63 34,74 34,14 34,62 34,67 7.673 6.158.330.600
22/1/2020 35,31 34,60 -1,28% 34,52 35,61 34,91 34,59 34,60 6.754 5.052.180.900

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.