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.

ALUP11 - ALUPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 27,18 27,32 +0,22% 27,15 27,35 27,24 27,18 27,32 1.981 814.424.600
20/1/2025 27,32 27,26 -0,22% 26,91 27,36 27,16 27,21 27,34 2.865 1.694.007.900
17/1/2025 27,37 27,32 +1,00% 26,97 27,45 27,24 27,30 27,32 3.019 1.592.854.100
16/1/2025 27,34 27,05 -1,06% 26,84 27,40 27,05 27,05 27,06 3.955 1.796.573.400
15/1/2025 27,68 27,34 -0,76% 27,26 27,86 27,41 27,33 27,49 4.462 2.229.966.300
14/1/2025 27,39 27,55 +1,21% 27,18 27,64 27,51 27,55 27,60 4.277 2.046.199.500
13/1/2025 26,77 27,22 +0,70% 26,77 27,89 27,46 27,21 27,23 7.274 7.463.960.500
10/1/2025 26,67 27,03 +0,67% 26,66 27,03 26,87 26,94 27,03 3.244 2.292.852.100
9/1/2025 26,78 26,85 +0,04% 26,65 27,02 26,86 26,84 26,86 1.945 8.383.585.200
8/1/2025 27,08 26,84 -1,32% 26,73 27,17 26,99 26,84 27,03 4.820 3.629.362.500
7/1/2025 26,63 27,20 +1,80% 26,63 27,21 26,97 27,08 27,22 4.556 3.696.776.500
6/1/2025 26,89 26,72 +1,60% 26,20 26,89 26,53 26,72 26,74 6.438 2.732.978.900
3/1/2025 26,67 26,30 -1,35% 26,22 26,72 26,35 26,26 26,38 4.150 1.830.093.300
2/1/2025 26,68 26,66 +0,91% 26,25 26,73 26,56 26,52 26,68 8.575 3.751.825.900
30/12/2024 26,56 26,42 -0,53% 26,29 26,64 26,46 26,40 26,54 8.133 3.161.343.900
27/12/2024 26,46 26,56 +0,42% 26,36 26,85 26,50 26,49 26,56 4.694 4.357.764.500
26/12/2024 26,36 26,45 +0,57% 26,11 26,62 26,34 26,45 26,58 5.518 5.694.822.400
23/12/2024 26,93 26,30 -4,05% 26,17 27,21 26,38 26,30 26,34 5.235 3.743.920.400
20/12/2024 27,00 27,41 +1,52% 26,85 27,41 27,21 27,36 27,41 7.331 4.836.762.200
19/12/2024 26,76 27,00 +1,16% 26,62 27,09 26,86 26,88 27,00 7.042 3.958.672.900
18/12/2024 27,30 26,69 -2,02% 26,64 27,31 26,75 26,68 26,86 7.123 3.794.261.000
17/12/2024 27,02 27,24 +0,81% 26,92 27,31 27,12 27,14 27,25 6.610 2.827.894.200
16/12/2024 27,15 27,02 -0,63% 27,02 27,40 27,18 27,01 27,20 3.063 1.727.853.500
13/12/2024 27,18 27,19 -0,55% 27,13 27,46 27,25 27,18 27,20 3.866 1.850.718.600
12/12/2024 28,01 27,34 -2,29% 27,15 28,11 27,36 27,34 27,41 4.011 2.479.198.500
11/12/2024 27,30 27,98 +2,01% 27,30 28,06 27,72 27,70 27,99 5.247 2.487.035.000
10/12/2024 27,15 27,43 +1,11% 27,15 27,68 27,42 27,43 27,48 3.657 2.300.494.100
9/12/2024 27,66 27,13 -1,45% 27,05 27,66 27,20 27,10 27,30 4.142 2.081.730.200
6/12/2024 27,38 27,53 +0,51% 27,16 27,75 27,48 27,53 27,74 7.795 3.633.683.700
5/12/2024 27,38 27,39 +0,55% 27,33 27,69 27,45 27,37 27,53 3.023 1.476.764.300
4/12/2024 27,22 27,24 -0,87% 27,07 27,54 27,25 27,15 27,24 3.656 1.984.357.700
3/12/2024 27,98 27,48 -1,15% 27,26 28,10 27,58 27,42 27,49 6.268 3.864.950.700
2/12/2024 27,58 27,80 +0,62% 27,00 27,81 27,30 27,80 27,86 8.700 12.022.213.000
29/11/2024 27,21 27,63 +1,58% 26,88 27,69 27,34 27,63 27,68 8.812 5.198.661.300
28/11/2024 28,10 27,20 -2,89% 27,15 28,26 27,67 27,20 27,35 5.804 3.558.920.700
27/11/2024 29,20 28,01 -3,11% 28,01 29,20 28,56 28,01 28,18 5.501 3.509.273.500
26/11/2024 28,60 28,91 +0,91% 28,60 29,08 28,95 28,91 28,97 3.430 1.466.012.100
25/11/2024 28,96 28,65 -1,07% 28,63 29,29 28,77 28,65 28,80 4.212 3.423.643.600
22/11/2024 28,51 28,96 +1,83% 28,51 29,01 28,83 28,85 28,98 2.892 1.854.661.700
21/11/2024 28,76 28,44 -2,80% 28,44 29,27 28,63 28,43 28,47 3.820 3.398.191.200
19/11/2024 28,55 29,26 +2,49% 28,55 29,53 29,27 29,25 29,40 4.977 2.319.427.300
18/11/2024 28,74 28,55 -0,87% 28,39 28,74 28,58 28,55 28,57 5.883 3.473.058.800
14/11/2024 28,67 28,80 +0,21% 28,64 28,96 28,81 28,72 28,80 4.101 1.864.322.000
13/11/2024 28,43 28,74 +0,49% 28,36 28,82 28,65 28,67 28,74 3.861 1.976.329.800
12/11/2024 28,50 28,60 +0,99% 28,25 28,68 28,51 28,53 28,61 3.863 1.817.908.100
11/11/2024 28,80 28,32 -1,01% 28,20 28,80 28,36 28,30 28,48 4.388 2.444.175.100
8/11/2024 28,87 28,61 -1,17% 28,20 29,07 28,56 28,56 28,62 6.266 4.104.729.200
7/11/2024 28,71 28,95 +0,21% 28,56 29,29 28,85 28,71 28,95 4.473 1.925.933.900
6/11/2024 28,75 28,89 +0,10% 28,33 29,02 28,74 28,87 28,91 3.603 1.858.863.800
5/11/2024 29,40 28,86 -0,59% 28,71 29,40 28,83 28,86 28,90 3.413 2.607.002.600
4/11/2024 29,10 29,03 +0,52% 28,84 29,18 28,98 28,92 29,04 2.738 1.303.076.000
1/11/2024 29,30 28,88 -1,57% 28,74 29,41 28,97 28,88 28,89 6.847 5.990.457.800
31/10/2024 29,40 29,34 -0,03% 29,22 29,53 29,35 29,33 29,34 2.673 2.381.541.900
30/10/2024 29,10 29,35 +0,89% 29,10 29,35 29,26 29,35 29,36 3.599 2.616.491.800
29/10/2024 29,45 29,09 -0,75% 29,09 29,45 29,21 29,09 29,21 2.680 1.408.804.500
28/10/2024 29,11 29,31 +0,24% 29,11 29,47 29,31 29,31 29,32 2.178 1.213.472.600
25/10/2024 29,42 29,24 -0,10% 29,10 29,42 29,21 29,13 29,25 1.880 1.133.989.100
24/10/2024 28,91 29,27 +1,25% 28,82 29,41 29,17 29,27 29,44 4.647 1.986.357.700
23/10/2024 28,98 28,91 -0,24% 28,77 29,09 28,86 28,83 28,91 2.871 1.816.416.800
22/10/2024 29,11 28,98 -0,41% 28,93 29,22 29,03 28,98 29,00 2.441 1.387.162.700
21/10/2024 29,13 29,10 -0,10% 29,05 29,37 29,17 29,10 29,28 3.528 1.745.488.400
18/10/2024 29,19 29,13 -0,24% 29,01 29,34 29,17 29,13 29,15 3.260 1.431.841.700
17/10/2024 29,30 29,20 -1,12% 28,99 29,40 29,13 29,15 29,24 4.345 2.403.255.600
16/10/2024 29,80 29,53 -0,40% 29,20 29,85 29,46 29,26 29,53 4.645 3.452.116.800
15/10/2024 29,30 29,65 +1,19% 29,30 29,67 29,58 29,46 29,67 4.084 2.143.181.200
14/10/2024 29,30 29,30 0,00% 29,18 29,45 29,32 29,28 29,48 3.864 1.905.509.600
11/10/2024 29,53 29,30 -0,68% 29,13 29,54 29,32 29,30 29,47 2.371 1.477.540.600
10/10/2024 29,39 29,50 +0,34% 29,28 29,69 29,53 29,50 29,55 3.770 2.388.867.400
9/10/2024 29,45 29,40 -0,17% 29,10 29,47 29,31 29,29 29,40 5.319 3.318.991.500
8/10/2024 29,20 29,45 +1,03% 29,05 29,58 29,40 29,43 29,49 4.976 2.642.224.000
7/10/2024 29,13 29,15 -0,34% 29,13 29,52 29,29 29,15 29,28 3.267 1.758.861.700
4/10/2024 29,50 29,25 -0,85% 29,21 29,55 29,31 29,25 29,36 5.429 2.655.692.000
3/10/2024 29,98 29,50 -1,60% 29,35 30,00 29,47 29,50 29,60 4.511 6.767.091.300
2/10/2024 30,40 29,98 +0,10% 29,98 30,51 30,18 29,96 30,09 3.051 1.364.826.800
1/10/2024 30,55 29,95 -1,96% 29,95 30,57 30,30 29,95 30,32 4.407 3.275.552.500
30/9/2024 30,41 30,55 -0,13% 30,41 30,64 30,53 30,53 30,60 3.223 2.118.036.100
26/9/2024 30,45 30,59 +0,66% 30,25 30,60 30,47 30,55 30,59 2.130 939.006.800
25/9/2024 30,75 30,39 -1,17% 30,32 30,84 30,42 30,38 30,41 2.658 1.762.185.300
24/9/2024 31,15 30,75 -0,32% 30,64 31,15 30,79 30,70 30,78 2.583 1.466.658.700
23/9/2024 30,50 30,85 -0,13% 30,50 31,04 30,83 30,85 30,93 5.412 4.070.740.200
20/9/2024 31,32 30,89 -1,12% 30,68 31,37 30,87 30,75 30,89 4.140 3.226.772.200
19/9/2024 31,67 31,24 -1,36% 31,09 31,73 31,29 31,24 31,30 4.186 2.694.813.400
18/9/2024 31,42 31,67 +0,80% 31,30 31,87 31,54 31,63 31,67 7.040 10.490.698.500
17/9/2024 31,40 31,42 +0,06% 31,03 31,65 31,29 31,42 31,52 3.385 2.890.307.700
16/9/2024 31,16 31,40 +1,00% 31,03 31,40 31,21 31,40 31,41 4.543 4.108.183.200
13/9/2024 31,42 31,09 -0,22% 31,09 31,65 31,36 31,07 31,09 2.134 1.410.775.000
12/9/2024 31,12 31,16 -0,13% 31,06 31,27 31,17 31,16 31,21 2.126 1.055.567.600
11/9/2024 31,49 31,20 -0,35% 31,16 31,53 31,27 31,20 31,31 3.725 1.738.137.100
10/9/2024 31,36 31,31 -0,16% 31,26 31,56 31,39 31,30 31,34 4.034 2.421.230.500
9/9/2024 31,51 31,36 -0,48% 31,29 31,64 31,41 31,36 31,41 3.585 2.246.460.100
6/9/2024 31,99 31,51 -1,19% 31,39 32,05 31,64 31,48 31,53 3.584 2.825.161.600
5/9/2024 31,91 31,89 -0,06% 31,58 32,09 31,81 31,78 31,95 3.527 3.582.178.400
4/9/2024 31,30 31,91 +1,79% 31,23 32,10 31,82 31,84 31,99 4.518 4.321.203.900
3/9/2024 31,16 31,35 +0,16% 31,16 31,49 31,33 31,31 31,35 5.126 4.797.248.500
2/9/2024 31,60 31,30 -1,67% 31,29 32,01 31,46 31,30 31,51 3.266 2.798.198.400
30/8/2024 30,90 31,83 +3,04% 30,80 32,31 31,80 31,83 31,90 10.680 8.805.091.500
29/8/2024 30,94 30,89 -0,06% 30,60 30,95 30,83 30,79 30,89 3.705 2.514.699.500
28/8/2024 30,74 30,91 +0,59% 30,47 30,94 30,81 30,75 30,93 3.810 2.386.286.400
27/8/2024 31,41 30,73 -2,13% 30,73 31,42 30,95 30,71 30,79 4.540 2.648.591.400
26/8/2024 31,72 31,40 -1,01% 31,25 31,84 31,44 31,40 31,50 4.079 2.159.970.100
23/8/2024 31,48 31,72 +0,83% 31,45 31,92 31,74 31,69 31,87 3.551 2.266.604.600
22/8/2024 31,49 31,46 +0,58% 31,10 31,49 31,34 31,39 31,46 4.631 3.178.513.400
21/8/2024 31,42 31,28 -0,92% 31,25 31,74 31,40 31,27 31,45 3.004 1.491.138.100
20/8/2024 31,69 31,57 -0,88% 31,57 31,86 31,73 31,56 31,82 3.690 2.121.671.600
19/8/2024 31,59 31,85 +0,22% 31,16 31,85 31,60 31,80 31,87 4.974 2.905.301.100
16/8/2024 31,94 31,78 -0,90% 31,45 32,12 31,70 31,64 31,78 9.013 5.147.336.300
15/8/2024 32,81 32,07 -2,37% 31,96 32,81 32,36 32,04 32,07 5.007 4.701.528.700
14/8/2024 32,02 32,85 +2,66% 31,94 32,88 32,56 32,68 32,85 8.019 5.387.203.300
13/8/2024 31,00 32,00 +3,23% 31,00 32,14 31,76 31,97 32,01 5.213 3.047.833.200
12/8/2024 31,33 31,00 -1,15% 31,00 31,48 31,19 30,98 31,00 3.246 2.296.985.300
9/8/2024 31,73 31,36 -1,23% 31,02 31,86 31,44 31,36 31,54 5.327 3.232.806.800
8/8/2024 31,48 31,75 +0,89% 31,40 31,77 31,65 31,55 31,77 4.475 2.764.861.000
7/8/2024 31,10 31,47 +1,32% 31,10 31,71 31,43 31,47 31,49 6.203 3.757.832.600
6/8/2024 30,75 31,06 +1,01% 30,75 31,30 31,12 31,04 31,07 3.854 2.461.034.300
5/8/2024 30,68 30,75 -1,51% 30,43 30,94 30,78 30,74 30,84 4.629 2.914.426.100
2/8/2024 31,66 31,22 -1,39% 31,09 31,89 31,38 31,07 31,22 5.458 3.151.303.800
1/8/2024 30,80 31,66 +2,79% 30,80 31,80 31,53 31,63 31,69 4.922 3.298.024.100
31/7/2024 30,85 30,80 -0,23% 30,57 30,95 30,76 30,80 30,81 5.284 4.821.907.500
30/7/2024 31,11 30,87 -0,99% 30,82 31,11 30,92 30,85 30,87 3.366 1.699.904.100
29/7/2024 31,19 31,18 -0,54% 31,11 31,38 31,22 31,15 31,22 3.307 1.753.772.600
26/7/2024 31,29 31,35 +0,87% 31,00 31,45 31,28 31,35 31,39 2.562 2.470.827.300
25/7/2024 31,46 31,08 -0,54% 31,02 31,46 31,14 31,05 31,16 3.035 1.849.924.300
24/7/2024 31,22 31,25 +0,10% 30,96 31,34 31,21 31,21 31,33 3.814 1.826.396.500
23/7/2024 31,43 31,22 -0,89% 31,10 31,52 31,23 31,16 31,23 4.058 2.058.392.200
22/7/2024 31,08 31,50 +0,93% 30,78 31,60 31,31 31,52 31,51 7.532 4.547.256.100
19/7/2024 31,21 31,21 -0,45% 30,93 31,46 31,14 31,09 31,23 4.534 3.664.344.900
18/7/2024 31,40 31,35 -0,67% 31,16 31,53 31,31 31,30 31,35 5.259 2.583.361.000
17/7/2024 31,14 31,56 +0,06% 31,10 31,57 31,37 31,43 31,57 4.457 3.826.676.200
16/7/2024 31,41 31,54 +0,38% 31,41 31,75 31,57 31,54 31,65 1.929 1.433.649.700
15/7/2024 31,83 31,42 -1,26% 31,40 31,90 31,51 31,42 31,55 3.618 2.073.347.500
12/7/2024 31,68 31,82 +0,35% 31,44 31,92 31,73 31,80 31,82 1.962 1.217.986.300
11/7/2024 31,71 31,71 +0,99% 31,30 31,76 31,67 31,68 31,73 4.065 7.809.761.900
10/7/2024 31,09 31,40 +0,71% 31,09 31,64 31,47 31,40 31,51 4.289 2.547.370.600
9/7/2024 30,76 31,18 +1,37% 30,65 31,18 31,04 31,06 31,20 3.216 2.010.183.700
8/7/2024 30,60 30,76 +0,13% 30,36 30,86 30,64 30,75 30,79 2.619 2.343.654.800
5/7/2024 30,38 30,72 +0,62% 30,11 30,72 30,39 30,46 30,72 2.993 1.912.964.700
4/7/2024 30,30 30,53 +0,76% 30,30 30,70 30,53 30,35 30,54 3.400 1.838.638.700
3/7/2024 29,92 30,30 +1,00% 29,92 30,40 30,31 30,24 30,30 2.282 1.368.804.300
2/7/2024 29,91 30,00 -0,20% 29,87 30,21 30,05 29,97 30,15 2.248 1.175.661.900
1/7/2024 29,90 30,06 +0,97% 29,58 30,16 29,95 29,95 30,06 2.800 1.987.602.700
28/6/2024 29,84 29,77 -0,23% 29,69 29,90 29,81 29,72 29,77 2.401 1.913.939.200
27/6/2024 30,16 29,84 -0,73% 29,65 30,28 29,89 29,84 29,85 3.333 2.463.914.400
26/6/2024 30,20 30,06 -0,76% 29,97 30,35 30,12 30,06 30,20 2.315 1.386.947.500
25/6/2024 30,43 30,29 -0,43% 30,29 30,57 30,40 30,29 30,53 1.946 1.386.298.800
24/6/2024 30,01 30,42 +1,26% 29,94 30,63 30,38 30,39 30,60 2.951 2.491.016.300
21/6/2024 29,98 30,04 +0,20% 29,79 30,07 29,93 29,85 30,04 4.027 2.763.239.600
20/6/2024 29,96 29,98 +0,13% 29,60 30,17 29,85 29,92 29,98 3.723 3.815.512.200
19/6/2024 29,57 29,94 +1,25% 29,32 30,07 29,70 29,94 29,95 3.285 2.310.676.800
18/6/2024 29,51 29,57 +0,20% 29,25 29,57 29,43 29,43 29,57 3.444 2.136.723.600
17/6/2024 29,34 29,51 +0,07% 29,14 29,63 29,40 29,38 29,51 3.200 2.470.353.800
14/6/2024 29,57 29,49 -0,03% 29,29 29,59 29,44 29,45 29,50 2.214 1.701.850.900
13/6/2024 29,22 29,50 +0,72% 29,22 29,73 29,46 29,46 29,50 3.615 2.678.538.600
12/6/2024 29,68 29,29 -1,28% 29,22 29,86 29,42 29,29 29,45 4.247 3.100.499.000
11/6/2024 29,87 29,67 -0,27% 29,61 29,98 29,74 29,65 29,69 2.754 1.630.595.800
10/6/2024 29,82 29,75 -0,34% 29,37 29,93 29,60 29,73 29,80 3.701 3.594.482.500
7/6/2024 30,28 29,85 -1,71% 29,75 30,48 30,07 29,83 29,89 3.952 2.591.655.700
6/6/2024 29,90 30,37 +1,47% 29,72 30,40 30,20 30,28 30,39 3.582 2.817.196.600
5/6/2024 29,37 29,93 +1,94% 29,18 29,93 29,71 29,85 29,95 5.210 4.265.241.700
4/6/2024 29,00 29,36 +0,79% 28,93 29,44 29,20 29,33 29,40 4.515 2.917.690.900
3/6/2024 28,92 29,13 +0,17% 28,76 29,30 29,13 29,05 29,15 5.417 4.184.005.000
31/5/2024 29,00 29,08 -0,07% 28,88 29,24 29,05 28,90 29,09 4.556 4.929.389.800
29/5/2024 29,03 29,10 +0,34% 28,83 29,24 29,07 29,10 29,12 2.876 1.890.982.900
28/5/2024 29,50 29,00 -1,69% 28,90 29,63 29,10 28,96 29,05 3.012 1.914.055.500
27/5/2024 29,32 29,50 +0,03% 29,14 29,51 29,37 29,40 29,53 1.915 1.246.431.400
24/5/2024 29,68 29,49 -0,67% 29,35 29,70 29,46 29,45 29,49 3.141 1.967.100.800
23/5/2024 29,75 29,69 +0,10% 29,48 29,84 29,61 29,54 29,69 3.777 3.368.538.800
22/5/2024 29,64 29,66 +0,20% 29,34 29,71 29,54 29,53 29,68 3.632 3.518.074.400
21/5/2024 29,50 29,60 +0,34% 29,34 29,84 29,64 29,54 29,60 4.301 3.481.542.500
20/5/2024 29,10 29,50 -0,03% 29,10 29,75 29,54 29,45 29,50 3.802 3.613.204.200
17/5/2024 29,57 29,51 -0,77% 29,26 29,63 29,39 29,36 29,52 3.101 3.510.969.300
16/5/2024 30,44 29,74 -2,11% 29,74 30,44 30,02 29,74 29,76 5.348 4.284.168.200
15/5/2024 29,80 30,38 +2,08% 29,57 30,38 30,20 30,33 30,38 5.794 3.974.628.000
14/5/2024 29,34 29,76 +0,92% 29,29 29,76 29,55 29,55 29,78 4.440 3.342.070.600
13/5/2024 28,99 29,49 +1,17% 28,93 29,49 29,35 29,35 29,50 2.293 1.710.868.200
10/5/2024 29,19 29,15 -0,34% 29,03 29,50 29,19 29,13 29,16 3.405 2.344.282.000
9/5/2024 29,33 29,25 -1,18% 29,19 29,58 29,27 29,21 29,25 4.228 3.288.813.200
8/5/2024 29,28 29,60 +0,68% 29,20 29,60 29,38 29,60 29,61 4.124 2.856.250.800
7/5/2024 29,43 29,40 -0,10% 29,16 29,58 29,34 29,30 29,40 3.551 2.789.975.000
6/5/2024 29,04 29,43 +1,31% 28,97 29,60 29,40 29,28 29,43 5.181 4.418.120.500
3/5/2024 28,84 29,05 +1,18% 28,83 29,38 29,13 29,02 29,14 8.890 10.031.597.100
2/5/2024 27,99 28,71 +3,13% 27,91 29,11 28,81 28,71 28,76 363 21.290.482.700
30/4/2024 27,92 27,84 -0,39% 27,71 28,01 27,82 27,71 27,84 3.072 4.907.119.000
29/4/2024 27,65 27,95 +0,83% 27,56 28,02 27,84 27,82 27,95 1.579 3.017.443.500
26/4/2024 27,40 27,72 +1,17% 27,40 28,68 27,70 27,59 27,72 3.659 3.516.060.900
25/4/2024 27,70 27,40 -0,80% 27,18 27,72 27,42 27,21 27,40 4.500 2.958.560.700
24/4/2024 27,82 27,62 +0,04% 27,47 27,82 27,64 27,62 27,63 1.772 1.242.113.000
23/4/2024 28,18 27,61 -2,20% 27,61 28,18 27,83 27,60 27,76 2.508 1.764.703.200
22/4/2024 28,47 28,23 -5,74% 27,97 28,51 28,27 28,22 28,24 3.455 2.280.710.100
19/4/2024 29,91 29,95 +0,13% 29,71 30,08 29,93 29,95 30,00 4.413 2.690.766.500
18/4/2024 29,86 29,91 +0,17% 29,68 30,06 29,87 29,89 29,92 2.376 1.203.955.500
17/4/2024 30,03 29,86 +0,30% 29,76 30,17 29,94 29,76 29,86 2.507 1.509.761.700
16/4/2024 29,62 29,77 +0,03% 29,39 29,99 29,77 29,75 29,85 4.859 2.863.985.900
15/4/2024 30,10 29,76 -1,10% 29,54 30,18 29,73 29,70 29,78 5.410 2.939.793.700
12/4/2024 30,24 30,09 -0,50% 29,87 30,24 30,05 30,07 30,15 4.459 2.403.743.600
11/4/2024 30,16 30,24 +0,23% 29,63 30,40 30,18 30,20 30,25 5.092 7.261.575.800
10/4/2024 30,52 30,17 -1,66% 30,00 30,64 30,17 30,11 30,19 4.150 2.331.460.300
9/4/2024 30,47 30,68 +0,56% 30,45 30,83 30,68 30,68 30,71 1.912 1.462.184.900
8/4/2024 30,50 30,51 +0,03% 30,20 30,53 30,41 30,42 30,51 3.543 2.343.890.400
5/4/2024 30,44 30,50 +0,20% 30,25 30,58 30,40 30,43 30,50 3.206 2.257.830.000
4/4/2024 30,84 30,44 -1,07% 30,31 30,95 30,57 30,40 30,48 3.425 2.686.196.800
3/4/2024 30,80 30,77 +0,07% 30,51 31,00 30,75 30,76 30,77 3.097 1.803.216.000
2/4/2024 30,79 30,75 -0,13% 30,55 30,96 30,76 30,74 30,75 3.559 2.451.934.800
1/4/2024 30,52 30,79 +0,75% 30,52 31,05 30,79 30,78 30,80 2.333 4.832.573.900
28/3/2024 30,96 30,56 -1,29% 30,56 31,04 30,65 30,56 30,68 2.699 1.967.192.500
27/3/2024 30,80 30,96 +0,85% 30,51 31,10 30,91 30,96 30,97 2.145 1.463.103.000
26/3/2024 30,42 30,70 +0,46% 30,27 30,94 30,64 30,70 30,77 3.052 1.554.247.200
25/3/2024 31,09 30,56 -1,39% 30,29 31,09 30,60 30,43 30,56 2.584 3.053.979.000
22/3/2024 31,60 30,99 -1,62% 30,78 31,60 31,00 30,91 31,00 2.049 9.209.581.100
21/3/2024 31,32 31,50 +0,32% 31,30 31,73 31,52 31,47 31,50 2.739 3.513.589.300
20/3/2024 30,93 31,40 +1,52% 30,85 31,45 31,10 31,38 31,41 2.952 2.466.830.800
19/3/2024 30,41 30,93 +1,74% 30,32 30,93 30,72 30,91 30,93 1.434 1.731.668.300
18/3/2024 30,50 30,40 -0,16% 30,17 30,60 30,32 30,29 30,40 1.966 1.217.269.800
15/3/2024 30,59 30,45 -0,26% 30,16 30,67 30,38 30,29 30,46 1.812 1.695.419.900
14/3/2024 30,56 30,53 +0,20% 30,41 30,75 30,58 30,52 30,59 3.850 1.864.576.100
13/3/2024 30,24 30,47 +0,73% 30,16 30,70 30,55 30,45 30,55 3.706 1.855.459.000
12/3/2024 30,22 30,25 +0,10% 30,10 30,39 30,21 30,13 30,25 2.101 1.129.325.200
11/3/2024 30,41 30,22 -0,72% 30,13 30,75 30,32 30,19 30,29 2.949 2.867.368.200
8/3/2024 29,87 30,44 +1,77% 29,87 30,50 30,30 0,00 0,00 3.105 1.626.240.100
7/3/2024 29,79 29,91 +0,37% 29,64 30,12 29,95 29,91 29,95 2.394 1.201.385.600
6/3/2024 29,50 29,80 +0,20% 29,22 29,90 29,65 29,75 29,82 5.657 4.144.945.000
5/3/2024 29,61 29,74 +0,47% 29,60 30,08 29,85 29,72 29,74 3.143 1.907.229.000
4/3/2024 29,79 29,60 -0,64% 29,50 29,89 29,71 29,60 29,74 3.912 2.093.422.900
1/3/2024 29,80 29,79 +0,03% 29,45 29,94 29,76 29,79 29,85 4.764 3.415.781.400
29/2/2024 30,03 29,78 -0,73% 29,66 30,03 29,78 29,76 29,90 2.721 2.064.279.000
28/2/2024 29,91 30,00 -0,46% 29,62 30,13 29,89 29,98 30,00 3.723 2.169.031.800
27/2/2024 29,94 30,14 +1,01% 29,78 30,17 29,99 30,04 30,15 2.182 1.125.744.300
26/2/2024 29,90 29,84 -0,20% 29,70 30,14 29,86 29,71 29,84 1.734 1.181.885.500
23/2/2024 29,69 29,90 +0,74% 29,50 30,00 29,75 0,00 0,00 2.682 1.852.112.400
22/2/2024 29,27 29,68 +1,40% 29,24 29,74 29,59 29,56 29,69 2.396 1.375.364.900
21/2/2024 29,41 29,27 -0,41% 29,07 29,62 29,26 29,17 29,28 1.817 1.226.297.400
20/2/2024 29,24 29,39 +0,48% 29,17 29,62 29,42 29,38 29,40 1.947 1.145.409.900
19/2/2024 29,01 29,25 +0,83% 28,95 29,53 29,25 29,15 29,25 1.778 1.547.718.500
16/2/2024 29,25 29,01 -0,82% 28,93 29,35 29,09 29,01 29,11 2.839 1.393.159.400
15/2/2024 29,05 29,25 +0,69% 29,04 29,48 29,31 29,22 29,27 4.523 1.985.904.400
14/2/2024 29,05 29,05 -0,10% 28,81 29,08 28,92 29,03 29,07 2.575 1.477.010.400
9/2/2024 29,05 29,08 +0,14% 28,81 29,19 29,03 0,00 0,00 4.076 1.975.249.500
8/2/2024 29,39 29,04 -1,22% 28,85 29,39 29,04 29,00 29,12 3.085 3.567.859.500
7/2/2024 29,38 29,40 +0,07% 29,33 29,74 29,50 29,40 29,41 1.824 1.450.206.800
6/2/2024 29,26 29,38 +0,41% 29,13 29,56 29,41 29,37 29,42 3.023 1.867.988.800
5/2/2024 29,17 29,26 +0,31% 29,00 29,38 29,19 29,18 29,26 2.687 1.671.796.400
2/2/2024 29,54 29,17 -1,25% 29,14 29,69 29,26 29,16 29,27 3.258 1.617.659.900
1/2/2024 29,50 29,54 +0,03% 29,17 29,66 29,41 29,52 29,55 3.587 2.028.580.100
31/1/2024 29,05 29,53 +1,48% 29,05 29,83 29,57 29,44 29,54 4.080 2.774.584.000
30/1/2024 29,45 29,10 -0,89% 29,01 29,45 29,14 29,08 29,10 2.175 1.817.334.500
29/1/2024 29,23 29,36 +0,14% 29,03 29,41 29,25 29,32 29,40 1.922 1.454.310.100
26/1/2024 29,24 29,32 -0,41% 29,23 29,54 29,37 29,25 29,34 1.915 1.363.489.300
25/1/2024 29,50 29,44 -0,51% 29,40 29,72 29,55 29,42 29,55 3.226 2.238.326.100
24/1/2024 29,01 29,59 +0,51% 29,01 29,88 29,57 29,57 29,63 6.298 3.214.220.100
23/1/2024 29,07 29,44 +1,38% 29,01 29,91 29,56 29,42 29,50 6.254 3.028.999.300
22/1/2024 29,29 29,04 -1,22% 28,92 29,52 29,11 29,03 29,17 3.096 1.577.171.100
19/1/2024 29,55 29,40 -0,64% 29,20 29,71 29,42 29,38 29,43 3.173 1.713.714.700
18/1/2024 29,85 29,59 -0,70% 29,37 29,94 29,60 29,58 29,62 4.312 2.412.099.400
17/1/2024 30,10 29,80 -1,49% 29,74 30,15 29,87 29,80 29,85 3.391 2.268.722.800
16/1/2024 30,06 30,25 -0,59% 29,84 30,25 30,06 30,23 30,25 3.765 2.773.768.800
15/1/2024 30,39 30,43 +0,13% 30,20 30,61 30,47 30,43 30,46 930 536.680.400
12/1/2024 30,38 30,39 +0,03% 30,10 30,53 30,30 30,35 30,40 1.938 1.023.989.600
11/1/2024 30,61 30,38 -1,33% 30,00 30,74 30,30 30,36 30,46 4.313 2.897.106.500
10/1/2024 30,76 30,79 +0,06% 30,64 30,92 30,80 30,79 30,80 2.126 2.789.069.800
9/1/2024 30,53 30,77 +0,72% 30,35 31,02 30,75 30,77 30,83 1.739 1.068.993.000
8/1/2024 30,84 30,55 -0,07% 30,27 30,84 30,53 30,50 30,59 1.793 1.102.450.900
5/1/2024 30,43 30,57 +0,46% 30,18 30,84 30,50 30,54 30,59 2.027 1.333.387.900
4/1/2024 30,57 30,43 -0,49% 30,21 30,62 30,39 30,40 30,61 2.697 1.422.956.700
3/1/2024 30,58 30,58 +0,43% 30,29 30,79 30,58 30,53 30,60 2.383 1.567.877.900
2/1/2024 31,46 30,45 -3,36% 30,25 31,56 30,53 30,43 30,53 4.451 2.547.695.200
28/12/2023 30,80 31,51 +2,11% 30,80 31,51 31,16 31,42 31,54 2.660 3.353.322.700
27/12/2023 30,70 30,86 +0,62% 30,48 30,99 30,81 30,86 30,91 1.881 1.270.105.200
26/12/2023 30,60 30,67 +0,33% 30,41 30,76 30,60 30,63 30,69 1.617 1.023.545.400
22/12/2023 30,40 30,57 +0,53% 30,38 30,62 30,49 30,50 30,58 1.860 1.020.014.100
21/12/2023 30,61 30,41 -0,39% 30,31 30,77 30,45 30,41 30,55 1.436 734.980.300
20/12/2023 30,93 30,53 -0,94% 30,53 31,03 30,72 30,50 30,67 2.038 1.261.675.000
19/12/2023 30,33 30,82 +1,62% 30,33 30,82 30,62 30,50 30,83 1.921 2.094.897.000
18/12/2023 29,98 30,33 +1,71% 29,98 30,53 30,31 30,33 30,34 2.476 2.391.448.900
15/12/2023 29,91 29,82 -0,30% 29,10 30,08 29,65 29,82 30,07 4.148 4.535.147.200
14/12/2023 30,50 29,91 -0,93% 29,91 30,83 30,17 29,91 30,06 3.487 2.247.875.700
13/12/2023 29,52 30,19 +2,27% 29,52 30,60 30,09 30,17 30,29 3.447 2.125.148.900
12/12/2023 29,08 29,52 +1,55% 29,08 29,74 29,45 29,52 29,68 2.835 1.731.156.800
11/12/2023 29,25 29,07 -0,58% 29,07 29,44 29,19 29,07 29,23 1.786 803.581.300
8/12/2023 29,48 29,24 -0,81% 29,19 29,58 29,36 29,20 29,37 2.416 1.380.246.500
7/12/2023 29,60 29,48 -0,03% 29,38 29,72 29,49 29,38 29,50 2.433 1.317.817.100
6/12/2023 29,80 29,49 -0,71% 29,39 29,94 29,52 29,49 29,56 2.291 1.153.542.700
5/12/2023 29,43 29,70 +0,95% 29,40 29,79 29,67 29,64 29,70 2.221 1.034.001.600
4/12/2023 29,48 29,42 -0,20% 29,29 29,82 29,59 29,40 29,51 3.843 1.863.639.900
1/12/2023 28,86 29,48 +2,25% 28,67 29,48 29,17 29,23 29,49 3.821 2.281.988.300
30/11/2023 28,60 28,83 +0,80% 28,26 28,88 28,74 28,82 28,88 4.420 4.767.745.600
29/11/2023 28,83 28,60 -0,83% 28,60 28,93 28,70 28,60 28,68 2.719 1.624.777.700
28/11/2023 28,73 28,84 +0,38% 28,61 28,92 28,77 28,68 28,85 3.025 1.641.644.800
27/11/2023 28,94 28,73 -0,97% 28,46 29,07 28,66 28,73 28,74 2.995 1.742.338.900
24/11/2023 29,29 29,01 -1,19% 28,89 29,29 28,99 28,98 29,03 2.536 1.574.195.100
23/11/2023 29,40 29,36 -0,51% 29,12 29,48 29,33 29,32 29,40 2.461 1.471.346.000
22/11/2023 29,00 29,51 +1,69% 28,96 29,51 29,30 29,13 29,51 2.791 2.079.589.000
21/11/2023 29,39 29,02 -1,19% 28,75 29,39 28,95 28,95 29,07 2.512 1.387.762.000
20/11/2023 29,75 29,37 -1,28% 29,22 29,84 29,35 29,31 29,39 2.338 1.611.565.000
17/11/2023 29,57 29,75 +0,17% 29,18 29,75 29,56 29,55 29,75 4.217 2.173.983.700
16/11/2023 28,70 29,70 +2,91% 28,70 29,70 29,46 29,52 29,71 4.873 2.326.993.900
14/11/2023 28,81 28,86 +0,24% 28,74 29,32 29,03 28,85 28,88 6.272 3.989.196.200
13/11/2023 28,52 28,79 -0,03% 28,50 28,85 28,63 28,77 28,79 2.875 2.025.743.100
10/11/2023 28,95 28,80 -2,04% 28,64 29,41 28,89 28,78 28,80 6.200 4.431.270.600
9/11/2023 29,75 29,40 -0,78% 29,24 29,80 29,48 29,39 29,51 2.365 1.191.033.100
8/11/2023 29,45 29,63 +0,71% 29,30 29,74 29,54 29,54 29,64 3.012 1.329.420.100
7/11/2023 29,05 29,42 +0,93% 28,99 29,65 29,45 29,38 29,42 4.468 2.326.328.600
6/11/2023 28,88 29,15 +1,64% 28,59 29,15 28,91 28,89 29,15 3.222 1.825.130.700
3/11/2023 28,40 28,68 +1,59% 28,39 28,99 28,74 28,68 28,75 4.253 1.915.422.400
1/11/2023 28,00 28,23 +0,82% 27,82 28,28 28,04 28,23 28,25 4.573 2.903.519.200
31/10/2023 28,09 28,00 -0,32% 28,00 28,42 28,12 28,00 28,17 2.359 1.360.941.400
30/10/2023 28,26 28,09 -0,43% 28,06 28,50 28,20 28,07 28,09 4.000 2.300.745.800
27/10/2023 28,27 28,21 -1,33% 28,12 28,84 28,33 28,20 28,28 2.397 1.287.695.200
26/10/2023 28,17 28,59 +2,03% 28,17 28,71 28,59 28,57 28,59 2.568 1.290.693.700
25/10/2023 28,44 28,02 -1,44% 28,02 28,59 28,14 28,01 28,07 3.366 1.482.862.500
24/10/2023 28,58 28,43 +0,14% 28,14 28,64 28,42 28,43 28,45 2.018 1.146.886.400
23/10/2023 28,12 28,39 +0,42% 28,07 28,64 28,47 28,38 28,41 4.053 1.849.983.400
20/10/2023 27,86 28,27 +1,44% 27,85 28,30 28,15 28,10 28,27 3.014 1.845.100.400
19/10/2023 27,84 27,87 +0,04% 27,66 28,40 28,06 27,84 27,96 2.928 1.566.985.400
18/10/2023 28,10 27,86 -0,96% 27,62 28,12 27,82 27,80 27,86 5.697 3.509.536.800
17/10/2023 28,41 28,13 -1,33% 28,05 28,70 28,33 28,13 28,17 4.100 2.090.312.700
16/10/2023 28,28 28,51 +0,81% 28,24 28,69 28,51 28,50 28,53 2.024 998.750.700
13/10/2023 28,74 28,28 -2,11% 28,11 28,74 28,41 28,21 28,28 4.068 2.269.545.800
11/10/2023 28,86 28,89 +0,10% 28,65 29,15 28,81 28,80 28,91 2.268 1.288.149.900
10/10/2023 28,67 28,86 +0,91% 28,67 29,12 28,93 28,86 28,92 4.382 2.217.697.400
9/10/2023 28,63 28,60 +0,32% 28,26 28,72 28,53 28,59 28,60 3.838 1.860.779.100
6/10/2023 28,19 28,51 +0,18% 27,88 28,53 28,27 28,50 28,51 4.058 2.513.663.200
5/10/2023 28,61 28,46 -0,66% 28,39 29,00 28,62 28,44 28,48 3.911 3.387.861.900
4/10/2023 28,30 28,65 +1,70% 28,01 28,65 28,36 28,48 28,65 2.557 1.520.519.400
3/10/2023 28,25 28,17 -0,77% 28,01 28,40 28,20 28,15 28,17 3.754 1.963.042.300
2/10/2023 28,76 28,39 -1,29% 28,29 28,77 28,41 28,35 28,47 3.613 1.904.552.000
29/9/2023 29,09 28,76 +0,31% 28,64 29,17 28,80 28,76 28,79 2.557 1.764.449.800
28/9/2023 28,29 28,67 +0,92% 28,27 28,83 28,57 28,66 28,72 5.461 2.619.104.200
27/9/2023 29,17 28,41 -2,57% 28,21 29,17 28,50 28,38 28,52 4.361 2.810.070.100
26/9/2023 29,30 29,16 -0,55% 28,96 29,38 29,12 29,11 29,18 3.640 1.982.153.500
25/9/2023 29,49 29,32 -0,44% 29,17 29,58 29,36 29,32 29,43 3.365 1.675.032.700
22/9/2023 29,61 29,45 -0,07% 29,30 29,67 29,45 29,43 29,46 3.046 1.579.584.100
21/9/2023 29,67 29,47 -0,84% 29,34 29,75 29,47 29,40 29,48 3.552 1.872.156.700
20/9/2023 29,61 29,72 +0,37% 29,45 30,03 29,84 29,71 29,80 3.816 1.941.667.000
19/9/2023 29,60 29,61 -0,27% 29,38 29,80 29,57 29,57 29,61 2.476 1.573.886.800
18/9/2023 29,63 29,69 +0,20% 29,33 29,87 29,70 29,66 29,69 3.638 1.890.383.200
15/9/2023 29,63 29,63 -0,27% 29,54 29,89 29,66 29,57 29,63 2.405 4.414.753.200
14/9/2023 29,88 29,71 +0,47% 29,46 29,89 29,60 29,64 29,71 3.680 1.657.421.800
13/9/2023 29,60 29,57 -0,24% 29,46 30,01 29,73 29,57 29,63 4.923 2.679.345.900
12/9/2023 29,17 29,64 +1,75% 29,17 29,64 29,47 29,37 29,64 3.485 2.042.932.000
11/9/2023 28,64 29,13 +1,71% 28,64 29,24 29,03 29,12 29,18 2.505 1.886.816.100
8/9/2023 28,74 28,64 -0,17% 28,37 28,74 28,55 28,62 28,65 2.718 1.432.316.200
6/9/2023 28,88 28,69 -0,66% 28,62 29,04 28,78 28,66 28,69 3.432 2.349.982.200
5/9/2023 28,87 28,88 -0,14% 28,60 29,11 28,89 28,87 28,91 4.353 3.491.660.200
4/9/2023 28,61 28,92 +1,37% 28,50 28,92 28,79 28,76 28,95 2.395 1.708.436.400
1/9/2023 28,29 28,53 +0,85% 28,20 28,75 28,50 28,37 28,54 5.495 2.976.973.700
31/8/2023 29,05 28,29 -1,63% 28,29 29,05 28,46 28,28 28,32 3.684 2.439.490.000
30/8/2023 28,60 28,76 -1,20% 28,51 28,92 28,74 28,74 28,76 5.382 3.390.033.700
29/8/2023 28,66 29,11 +1,64% 28,66 29,23 29,04 29,10 29,12 3.445 1.878.961.600
28/8/2023 28,45 28,64 +0,67% 28,42 28,74 28,57 28,63 28,67 2.758 3.033.354.000
25/8/2023 28,83 28,45 -0,63% 28,32 29,08 28,63 28,45 28,46 2.930 1.725.646.600
24/8/2023 28,56 28,63 +0,42% 28,52 29,08 28,77 28,63 28,71 3.025 2.028.936.100
23/8/2023 28,23 28,51 +1,24% 28,17 28,51 28,44 28,41 28,51 2.937 1.779.599.500
22/8/2023 27,97 28,16 +0,93% 27,97 28,37 28,23 28,16 28,21 3.073 1.794.418.200
21/8/2023 28,15 27,90 -0,50% 27,87 28,24 27,98 27,90 28,12 4.310 2.388.926.600
18/8/2023 28,23 28,04 -0,32% 27,88 28,31 28,08 28,03 28,26 2.631 1.536.509.800
17/8/2023 28,19 28,13 -0,64% 27,85 28,30 28,03 28,08 28,15 4.512 2.501.116.100
16/8/2023 28,37 28,31 -0,25% 27,94 28,43 28,20 28,28 28,32 3.638 1.897.279.500
15/8/2023 28,56 28,38 -0,63% 28,33 28,77 28,48 28,38 28,47 3.132 1.635.193.900
14/8/2023 28,69 28,56 -0,45% 28,43 29,01 28,72 28,56 28,69 2.985 1.484.766.200
11/8/2023 28,70 28,69 +0,17% 28,42 28,74 28,56 28,62 28,70 2.493 1.486.410.700
10/8/2023 28,68 28,64 -0,14% 28,47 29,16 28,66 28,62 28,65 2.279 1.960.884.400
9/8/2023 28,70 28,68 +0,60% 28,46 28,70 28,60 28,55 28,68 2.310 1.593.780.400
8/8/2023 28,75 28,51 -1,11% 28,51 29,09 28,73 28,50 28,76 2.093 1.248.417.500
7/8/2023 29,20 28,83 -1,10% 28,64 29,28 28,85 28,76 28,83 2.268 1.442.098.500
4/8/2023 28,86 29,15 +1,07% 28,85 29,75 29,35 29,11 29,17 3.710 2.145.492.700
3/8/2023 29,00 28,84 -0,10% 28,74 29,24 28,97 28,83 28,88 4.602 2.258.155.900
2/8/2023 28,72 28,87 +0,14% 28,72 29,14 28,94 28,86 28,87 3.385 1.886.823.700
1/8/2023 28,75 28,83 -1,03% 28,44 29,11 28,70 28,81 28,85 6.745 3.943.112.900
31/7/2023 29,27 29,13 -0,44% 28,99 29,41 29,14 29,10 29,13 2.358 1.997.732.300
28/7/2023 29,29 29,26 -0,10% 29,07 29,56 29,27 29,22 29,27 1.457 856.172.800
27/7/2023 29,50 29,29 +0,24% 29,06 29,55 29,34 29,29 29,31 3.549 2.682.797.100
26/7/2023 29,22 29,22 0,00% 28,97 29,56 29,31 29,22 29,24 2.969 1.988.075.800
25/7/2023 28,99 29,22 +1,63% 28,90 29,80 29,16 29,16 29,23 2.825 2.163.455.800
24/7/2023 28,47 28,75 +1,05% 28,47 29,11 28,84 28,74 28,75 2.597 1.477.910.600
21/7/2023 28,40 28,45 +0,18% 28,22 28,64 28,43 28,44 28,56 3.517 2.120.228.000
20/7/2023 28,46 28,40 -0,21% 28,17 28,56 28,31 28,38 28,40 3.472 1.662.363.800
19/7/2023 28,59 28,46 -0,45% 28,23 28,71 28,47 28,45 28,46 2.321 1.878.588.700
18/7/2023 28,65 28,59 +0,14% 28,29 28,69 28,47 28,52 28,60 3.523 1.492.431.000
17/7/2023 28,62 28,55 -0,04% 28,37 28,72 28,53 28,54 28,57 3.023 1.423.215.600
14/7/2023 28,88 28,56 -1,14% 28,14 28,88 28,46 28,56 28,63 4.343 2.107.431.900
13/7/2023 29,00 28,89 +0,38% 28,49 29,07 28,74 28,76 28,90 7.301 2.844.558.200
12/7/2023 28,90 28,78 -0,21% 28,67 29,11 28,77 28,76 28,79 4.352 1.992.918.300
11/7/2023 29,33 28,84 -1,67% 28,45 29,33 28,74 28,80 28,85 4.214 2.459.299.900
10/7/2023 29,45 29,33 -0,41% 29,11 29,46 29,32 29,31 29,33 2.148 2.804.548.900
7/7/2023 29,65 29,45 -0,14% 29,40 29,88 29,56 29,45 29,58 2.392 1.484.930.500
6/7/2023 29,45 29,49 +0,14% 29,26 29,59 29,44 29,47 29,49 2.173 1.093.052.500
5/7/2023 29,54 29,45 -0,24% 29,33 29,61 29,46 29,44 29,45 3.419 1.606.214.300
4/7/2023 29,36 29,52 +0,03% 29,22 29,52 29,39 29,49 29,52 1.876 1.044.442.800
3/7/2023 29,90 29,51 -1,57% 29,30 30,19 29,68 29,45 29,52 15 4.512.980.200
30/6/2023 29,45 29,98 +1,94% 29,41 30,50 30,10 29,98 30,00 1.653 6.252.828.400
29/6/2023 29,18 29,41 +0,89% 28,96 29,49 29,32 29,38 29,41 7.794 3.997.184.900
28/6/2023 29,16 29,15 -0,03% 28,91 29,38 29,12 29,15 29,16 3.154 1.368.672.400
27/6/2023 29,20 29,16 -2,64% 28,90 29,48 29,14 29,15 29,20 5.644 3.470.215.000
26/6/2023 30,32 29,95 -0,96% 29,77 30,33 29,94 29,94 29,95 2.957 1.768.266.000
23/6/2023 29,72 30,24 +1,54% 29,59 30,58 30,24 30,23 30,31 2.963 1.513.514.400
22/6/2023 29,72 29,78 -0,33% 29,35 29,78 29,62 29,70 29,78 2.991 2.304.145.400
21/6/2023 29,55 29,88 +1,46% 29,50 29,88 29,72 29,80 29,90 2.609 1.650.653.700
20/6/2023 29,31 29,45 +0,34% 29,26 29,59 29,46 29,45 29,49 3.297 1.665.260.200
19/6/2023 29,41 29,35 -0,20% 29,26 29,47 29,34 29,35 29,36 1.683 960.207.100
16/6/2023 29,15 29,41 +1,31% 28,95 29,45 29,31 29,34 29,42 4.318 3.749.296.100
15/6/2023 29,19 29,03 -0,55% 28,95 29,26 29,10 29,02 29,18 3.085 1.580.258.800
14/6/2023 29,00 29,19 +0,66% 28,79 29,30 29,05 29,19 29,22 4.541 2.957.670.400
13/6/2023 29,65 29,00 -1,93% 28,64 29,71 28,88 28,96 29,01 5.921 3.032.119.500
12/6/2023 30,05 29,57 -1,30% 29,57 30,10 29,64 29,57 29,69 2.729 1.840.075.200
9/6/2023 29,49 29,96 +1,56% 29,40 30,05 29,79 29,94 29,97 3.691 2.088.647.900
7/6/2023 29,72 29,50 -0,54% 29,20 29,81 29,45 29,50 29,51 3.810 1.808.624.300
6/6/2023 29,18 29,66 +1,64% 29,07 29,66 29,43 29,66 29,67 4.640 2.050.750.400
5/6/2023 29,49 29,18 -1,02% 29,02 29,49 29,18 29,17 29,18 3.285 2.380.261.800
2/6/2023 29,45 29,48 +0,68% 29,14 29,67 29,38 29,40 29,50 6.792 5.631.541.400
1/6/2023 29,00 29,28 +1,28% 28,73 29,43 29,09 29,26 29,34 7.430 4.836.150.900
31/5/2023 28,99 28,91 -0,17% 28,64 29,17 28,89 28,91 28,93 6.866 5.349.385.100
30/5/2023 29,30 28,96 -0,31% 28,82 29,30 29,03 28,96 29,02 3.126 1.432.647.400
29/5/2023 29,29 29,05 -0,72% 28,87 29,31 29,06 29,05 29,10 2.228 2.120.307.300
26/5/2023 29,44 29,26 -0,10% 28,96 29,51 29,25 29,21 29,32 4.353 2.298.504.000
25/5/2023 28,75 29,29 +1,95% 28,71 29,64 29,22 29,29 29,33 6.337 3.124.635.800
24/5/2023 28,75 28,73 -0,07% 28,68 28,95 28,78 28,73 28,78 2.583 1.151.013.100
23/5/2023 28,65 28,75 +0,74% 28,40 28,85 28,66 28,75 28,76 4.105 2.020.999.500
22/5/2023 28,64 28,54 -0,21% 28,33 28,79 28,57 28,50 28,54 4.200 1.939.866.000
19/5/2023 28,61 28,60 +0,14% 28,50 29,05 28,79 28,60 28,65 4.545 1.884.980.000
18/5/2023 27,92 28,56 +1,64% 27,92 28,56 28,40 28,49 28,57 4.979 2.552.836.900
17/5/2023 28,21 28,10 -0,25% 27,91 28,64 28,17 28,10 28,12 4.506 3.259.637.200
16/5/2023 28,74 28,17 -2,29% 28,00 29,03 28,38 28,15 28,18 4.630 2.284.128.200
15/5/2023 28,59 28,83 +0,66% 28,54 29,11 28,85 28,81 28,89 4.380 2.773.368.700
12/5/2023 28,05 28,64 +1,96% 27,81 28,81 28,44 28,64 28,66 4.227 2.589.139.200
11/5/2023 27,85 28,09 +0,46% 27,55 28,09 27,87 28,02 28,10 5.654 3.278.519.000
10/5/2023 27,80 27,96 +0,58% 27,62 27,96 27,76 27,82 27,97 4.432 1.893.821.600
9/5/2023 27,98 27,80 -0,86% 27,70 28,08 27,85 27,76 27,80 3.001 1.660.573.700
8/5/2023 27,86 28,04 +0,32% 27,76 28,19 27,99 28,04 28,06 4.612 3.542.768.300
5/5/2023 27,64 27,95 +1,53% 27,49 28,08 27,92 27,91 27,96 5.256 4.417.980.300
4/5/2023 27,80 27,53 -0,04% 27,41 27,92 27,60 27,45 27,54 4.207 1.917.589.800
3/5/2023 27,42 27,54 +1,18% 27,03 27,85 27,50 27,50 27,61 4.412 2.361.814.400
2/5/2023 27,50 27,22 +0,67% 26,80 27,50 27,22 27,20 27,23 8.719 4.227.902.800
28/4/2023 26,55 27,04 +2,70% 26,22 27,32 26,95 27,04 27,16 8.341 7.796.817.900
27/4/2023 26,20 26,33 -0,27% 26,16 26,54 26,33 26,31 26,36 3.598 1.878.363.600
26/4/2023 26,28 26,40 +0,49% 26,17 26,61 26,39 26,39 26,42 5.133 2.692.327.000
25/4/2023 26,24 26,27 +0,15% 25,84 26,27 26,06 26,25 26,27 3.056 1.468.982.200
24/4/2023 26,25 26,23 -0,08% 25,86 26,29 26,09 26,23 26,25 5.230 3.196.414.200
20/4/2023 26,46 26,25 -0,27% 25,97 26,46 26,20 26,25 26,26 4.855 5.697.788.400
19/4/2023 26,84 26,32 -1,94% 26,22 27,00 26,48 26,31 26,35 6.129 3.578.256.100
18/4/2023 27,00 26,84 -7,80% 26,28 27,00 26,76 26,84 26,87 7.099 4.079.851.000
17/4/2023 29,10 29,11 +0,87% 28,75 29,23 29,02 29,10 29,11 5.623 2.996.644.900
14/4/2023 28,96 28,86 +0,21% 28,49 29,00 28,80 28,80 28,86 3.230 1.709.308.100
13/4/2023 28,55 28,80 +1,73% 28,44 29,05 28,81 28,79 28,90 6.047 3.894.039.000
12/4/2023 28,05 28,31 +1,18% 28,02 28,77 28,47 28,31 28,40 5.611 3.370.273.300
11/4/2023 27,76 27,98 +1,27% 27,76 28,29 28,07 27,96 28,00 7.576 3.660.473.900
10/4/2023 27,91 27,63 -1,00% 27,42 28,08 27,71 27,62 27,76 4.605 2.546.795.900
6/4/2023 27,40 27,91 +1,97% 27,37 27,97 27,71 27,89 27,91 6.135 3.627.171.900
5/4/2023 27,20 27,37 +0,11% 27,20 27,57 27,40 27,37 27,38 3.707 2.112.845.800
4/4/2023 26,61 27,34 +3,33% 26,56 27,41 27,17 27,34 27,37 6.376 3.590.645.300
3/4/2023 26,90 26,46 -1,56% 26,46 27,00 26,58 26,46 26,48 7.684 4.211.057.800
31/3/2023 27,48 26,88 -1,79% 26,84 27,59 27,00 26,88 26,97 2.988 2.085.427.900
30/3/2023 27,30 27,37 +1,37% 27,14 27,76 27,52 27,37 27,40 4.022 2.089.010.400
29/3/2023 27,35 27,00 -1,28% 26,75 27,36 27,05 26,99 27,00 3.473 1.831.044.400
28/3/2023 27,07 27,35 +1,03% 27,04 27,62 27,40 27,35 27,37 3.912 2.225.757.300
27/3/2023 27,19 27,07 -0,04% 26,84 27,28 27,00 27,00 27,07 2.756 1.533.507.300
24/3/2023 26,39 27,08 +2,61% 26,30 27,29 27,02 27,08 27,10 7.374 3.647.771.400
23/3/2023 26,89 26,39 -1,86% 26,06 27,16 26,38 26,39 26,40 7.720 3.946.156.700
22/3/2023 26,57 26,89 +1,47% 26,38 27,18 26,83 26,81 26,90 4.456 2.509.819.600
21/3/2023 27,10 26,50 -2,21% 26,38 27,24 26,61 26,50 26,52 3.026 2.016.361.000
20/3/2023 26,60 27,10 +2,07% 26,53 27,16 26,94 27,01 27,10 4.625 2.993.008.600
17/3/2023 27,58 26,55 -3,73% 26,55 27,58 26,71 26,55 26,56 7.712 7.739.016.600
16/3/2023 27,67 27,58 -0,33% 27,49 27,80 27,60 27,55 27,59 3.692 2.459.567.500
15/3/2023 27,42 27,67 +0,91% 27,02 27,89 27,56 27,67 27,69 5.318 2.686.641.900
14/3/2023 27,41 27,42 -0,22% 27,22 27,68 27,44 27,40 27,42 4.410 2.763.670.400
13/3/2023 27,10 27,48 +0,70% 27,10 27,70 27,48 27,44 27,48 5.030 2.853.723.000
10/3/2023 27,39 27,29 -0,15% 26,92 27,53 27,22 27,28 27,29 5.667 2.363.804.500
9/3/2023 27,06 27,33 +0,96% 26,90 27,67 27,30 27,33 27,35 5.325 2.691.982.000
8/3/2023 26,86 27,07 +1,50% 26,79 27,13 26,98 27,07 27,08 5.141 2.746.617.200
7/3/2023 26,90 26,67 -0,63% 26,51 27,02 26,66 26,67 26,74 6.970 5.857.987.900
6/3/2023 27,50 26,84 -2,40% 26,40 27,60 26,68 26,83 26,84 1.380 13.157.327.600
3/3/2023 28,65 27,50 -2,14% 27,25 28,65 27,65 27,45 27,50 6.618 3.979.714.800
2/3/2023 28,20 28,10 +0,04% 27,86 29,03 28,31 28,09 28,10 8.106 4.139.252.900
1/3/2023 27,18 28,09 +3,46% 27,18 28,11 27,83 27,99 28,10 5.679 4.074.304.800
28/2/2023 27,82 27,15 -2,83% 27,14 28,16 27,49 27,15 27,16 6.002 5.598.642.100
27/2/2023 28,04 27,94 -0,64% 27,73 28,26 27,94 27,90 27,94 2.378 1.361.981.200
24/2/2023 28,08 28,12 +0,11% 27,81 28,41 28,08 28,12 28,15 3.562 1.925.275.300
23/2/2023 28,04 28,09 +0,18% 27,85 28,21 28,01 28,04 28,10 3.369 1.871.224.500
22/2/2023 28,56 28,04 -0,99% 28,01 28,63 28,12 28,04 28,08 2.631 1.599.144.100
17/2/2023 28,04 28,32 +0,82% 28,04 28,53 28,36 28,32 28,43 2.597 1.253.329.900
16/2/2023 28,11 28,09 -0,25% 27,84 28,44 28,14 28,09 28,11 3.074 1.964.592.200
15/2/2023 28,27 28,16 -0,35% 28,08 28,55 28,24 28,16 28,19 3.195 1.683.868.500
14/2/2023 28,25 28,26 +0,04% 27,98 28,32 28,15 28,23 28,28 3.333 1.957.560.000
13/2/2023 27,67 28,25 +2,10% 27,67 28,41 28,20 28,25 28,26 2.746 1.393.127.200
10/2/2023 27,37 27,67 +0,76% 27,30 27,93 27,76 27,67 27,68 3.507 1.688.225.400
9/2/2023 28,19 27,46 -2,59% 27,41 28,29 27,58 27,46 27,49 5.741 2.971.881.400
8/2/2023 28,02 28,19 +0,61% 27,73 28,71 28,09 28,19 28,22 4.651 2.181.823.000
7/2/2023 27,99 28,02 +0,11% 27,73 28,15 27,97 27,99 28,09 5.300 2.249.971.100
6/2/2023 27,76 27,99 +0,83% 27,60 28,18 27,93 27,99 28,04 2.752 1.263.811.100
3/2/2023 27,96 27,76 -0,72% 27,64 28,13 27,82 27,76 27,90 5.599 2.292.138.300
2/2/2023 28,05 27,96 -1,03% 27,83 28,59 28,11 27,96 28,05 3.420 1.708.238.400
1/2/2023 28,30 28,25 -0,46% 28,07 28,70 28,26 28,23 28,25 7.449 3.559.687.800
31/1/2023 28,00 28,38 +2,01% 27,94 28,73 28,46 28,38 28,42 3.676 2.414.538.000
30/1/2023 27,88 27,82 -0,22% 27,80 28,44 28,06 27,82 27,90 3.851 1.734.658.600
27/1/2023 28,53 27,88 -2,76% 27,70 28,61 27,99 27,88 27,94 4.760 2.098.883.800
26/1/2023 28,43 28,67 +0,84% 28,35 28,73 28,56 28,67 28,70 2.294 903.833.400
25/1/2023 28,32 28,43 +0,25% 28,09 28,57 28,35 28,43 28,45 4.555 2.298.057.200
24/1/2023 28,53 28,36 -0,49% 28,16 28,67 28,32 28,36 28,38 3.798 1.591.977.200
23/1/2023 28,59 28,50 -0,28% 28,35 28,72 28,51 28,50 28,52 3.775 1.784.320.200
20/1/2023 28,34 28,58 +0,78% 27,93 28,58 28,24 28,36 28,58 2.447 1.184.148.100
19/1/2023 28,42 28,36 -1,29% 28,30 28,91 28,49 28,35 28,55 3.471 1.848.806.300
18/1/2023 28,73 28,73 +0,84% 28,42 28,93 28,70 28,73 28,76 3.900 2.392.575.300
17/1/2023 28,18 28,49 +1,32% 27,91 28,52 28,20 28,49 28,51 3.703 2.529.805.500
16/1/2023 28,13 28,12 -0,42% 28,04 28,63 28,27 28,10 28,12 2.592 1.199.520.600
13/1/2023 28,36 28,24 -1,47% 28,13 28,51 28,25 28,24 28,30 3.325 1.715.240.900
12/1/2023 28,20 28,66 +0,28% 28,20 28,91 28,68 28,66 28,69 4.010 2.328.679.900
11/1/2023 28,44 28,58 +0,42% 28,14 28,67 28,41 28,51 28,58 5.037 3.747.345.700
10/1/2023 27,48 28,46 +3,57% 27,28 28,46 27,95 28,24 28,49 5.836 3.442.699.000
9/1/2023 27,10 27,48 +0,92% 26,86 27,67 27,38 27,42 27,48 4.259 1.975.916.300
6/1/2023 27,16 27,23 +0,26% 26,80 27,46 27,11 27,06 27,23 7.947 3.171.048.900
5/1/2023 27,32 27,16 -0,07% 26,78 27,36 27,07 27,15 27,27 7.901 3.504.787.800
4/1/2023 27,42 27,18 -0,44% 26,77 27,55 27,15 27,10 27,18 7.308 3.053.483.100
3/1/2023 27,61 27,30 -1,34% 27,10 28,09 27,57 27,14 27,30 6.433 3.181.067.400
2/1/2023 27,93 27,67 -2,02% 27,20 28,24 27,65 27,67 27,68 4.721 2.200.878.800
29/12/2022 28,67 28,24 -1,09% 28,18 28,85 28,32 28,24 28,25 3.980 2.080.173.100
28/12/2022 27,58 28,55 +3,48% 27,42 28,71 28,31 28,55 28,57 6.475 2.834.826.700
27/12/2022 28,08 27,59 -1,29% 27,33 28,08 27,48 27,47 27,59 4.162 1.944.694.600
26/12/2022 28,09 27,95 -0,50% 27,88 28,29 28,09 27,95 28,16 1.851 880.408.900
23/12/2022 27,58 28,09 +2,29% 27,51 28,14 27,94 28,07 28,10 4.456 2.052.338.300
22/12/2022 27,09 27,46 +1,59% 27,09 27,65 27,43 27,42 27,46 2.873 1.235.480.000
21/12/2022 26,94 27,03 +0,63% 26,76 27,45 27,13 27,02 27,03 4.713 2.312.195.400
20/12/2022 25,96 26,86 +3,67% 25,95 27,43 26,94 26,85 26,86 6.035 2.593.481.900
19/12/2022 26,50 25,91 -2,23% 25,91 26,55 26,27 25,91 26,08 5.936 3.577.895.500
16/12/2022 24,95 26,50 +6,21% 24,67 26,70 26,06 26,47 26,51 8.633 6.682.671.700
15/12/2022 24,70 24,95 +0,40% 24,70 25,18 24,93 24,90 24,95 3.265 1.650.624.100
14/12/2022 24,51 24,85 +0,73% 24,33 25,06 24,67 24,85 24,89 5.773 2.263.231.400
13/12/2022 25,22 24,67 -2,14% 24,50 25,40 24,93 24,61 24,67 5.069 2.134.207.600
12/12/2022 25,69 25,21 -1,91% 24,89 25,75 25,08 25,21 25,32 4.843 2.834.889.700
9/12/2022 26,44 25,70 -2,02% 25,63 26,44 25,78 25,70 25,76 4.851 3.544.276.000
8/12/2022 26,64 26,23 -1,76% 26,00 26,79 26,24 26,23 26,24 4.665 1.915.972.600
7/12/2022 26,51 26,70 +0,87% 26,47 27,01 26,76 26,67 26,70 4.580 2.140.713.700
6/12/2022 26,50 26,47 +0,34% 26,18 26,64 26,41 26,37 26,47 3.635 1.644.740.800
5/12/2022 26,56 26,38 -0,94% 26,21 26,56 26,35 26,36 26,38 3.822 1.879.210.100
2/12/2022 26,67 26,63 +0,38% 26,40 27,10 26,64 26,44 26,63 5.256 2.236.841.600
1/12/2022 27,50 26,53 -4,29% 26,40 27,54 26,80 26,46 26,54 5.186 2.393.835.700
30/11/2022 26,96 27,72 +2,82% 26,46 27,72 27,22 27,50 27,73 5.305 4.701.977.300
29/11/2022 26,67 26,96 +1,51% 26,52 27,10 26,82 26,84 26,96 4.570 2.205.914.700
28/11/2022 26,75 26,56 -0,71% 26,40 26,93 26,59 26,55 26,62 2.919 1.271.290.200
25/11/2022 27,40 26,75 -2,37% 26,67 27,52 26,92 26,74 26,75 3.396 1.633.090.100
24/11/2022 27,09 27,40 +1,78% 26,92 27,45 27,30 27,33 27,40 2.234 1.056.068.000
23/11/2022 26,67 26,92 +0,67% 26,26 26,95 26,68 26,80 26,92 4.110 1.994.535.700
22/11/2022 27,00 26,74 -0,89% 26,58 27,11 26,81 26,63 26,74 3.842 1.754.599.900
21/11/2022 26,56 26,98 +2,16% 26,48 27,29 26,87 26,90 26,98 6.532 2.736.150.200
18/11/2022 26,71 26,41 +0,04% 26,12 26,90 26,40 26,32 26,41 3.882 1.906.658.100
17/11/2022 26,47 26,40 -0,60% 25,74 26,51 26,09 26,35 26,40 5.749 2.975.733.400
16/11/2022 27,57 26,56 -3,66% 26,56 27,57 26,79 26,56 26,74 4.212 1.853.390.800
14/11/2022 27,30 27,57 +3,65% 27,02 27,77 27,48 27,57 27,58 5.264 2.523.532.000
11/11/2022 25,92 26,60 +2,50% 25,39 26,86 26,41 26,60 26,77 7.897 3.168.999.300
10/11/2022 27,08 25,95 -5,05% 25,56 27,16 26,00 25,93 25,95 8.781 3.913.840.600
9/11/2022 27,67 27,33 -1,73% 27,16 27,95 27,47 27,32 27,35 3.989 1.560.253.100
8/11/2022 27,20 27,81 +1,50% 26,98 27,86 27,58 27,66 27,81 3.230 1.479.588.600
7/11/2022 27,91 27,40 -2,28% 27,39 28,09 27,59 27,40 27,43 3.817 1.855.180.800
4/11/2022 28,62 28,04 -1,20% 28,00 28,62 28,20 28,02 28,04 4.895 1.871.387.200
3/11/2022 28,06 28,38 +1,00% 27,68 28,50 28,23 28,38 28,46 4.386 1.892.294.400
1/11/2022 28,09 28,10 -0,60% 27,52 28,45 28,15 28,10 28,22 4.972 2.258.710.800
31/10/2022 27,00 28,27 +3,74% 26,79 28,28 27,70 28,27 28,29 5.825 2.586.105.400
28/10/2022 27,42 27,25 -1,34% 27,20 27,66 27,35 27,25 27,40 3.120 1.347.718.400
27/10/2022 27,21 27,62 +1,81% 27,06 27,90 27,54 27,62 27,73 2.666 1.274.699.800
26/10/2022 27,70 27,13 -2,62% 27,07 27,79 27,24 27,12 27,13 3.454 1.679.043.000
25/10/2022 28,01 27,86 -0,64% 27,65 28,09 27,88 27,85 27,86 3.715 1.503.117.400
24/10/2022 27,95 28,04 +0,14% 27,78 28,12 27,95 28,04 28,05 2.323 1.091.516.500
21/10/2022 27,64 28,00 +0,97% 27,57 28,20 27,98 28,00 28,10 4.776 3.610.763.200
20/10/2022 28,08 27,73 -0,79% 27,58 28,18 27,71 27,73 27,75 2.582 2.010.893.400
19/10/2022 28,02 27,95 -0,53% 27,84 28,26 27,98 27,95 28,01 2.671 1.539.583.000
18/10/2022 27,56 28,10 +2,37% 27,55 28,10 27,86 28,00 28,10 3.120 1.434.413.600
17/10/2022 27,44 27,45 +0,48% 27,14 27,65 27,48 27,45 27,61 2.634 1.193.961.600
14/10/2022 27,61 27,32 -1,34% 27,20 27,81 27,49 27,26 27,32 3.747 1.641.215.400
13/10/2022 27,90 27,69 -1,98% 27,63 28,26 27,91 27,69 27,70 5.551 2.695.719.700
11/10/2022 28,26 28,25 -0,04% 28,07 28,49 28,29 28,18 28,25 3.429 1.530.876.200
10/10/2022 27,90 28,26 +1,51% 27,75 28,50 28,23 28,26 28,27 5.017 1.964.972.000
7/10/2022 27,40 27,84 +1,46% 27,37 28,16 27,82 27,83 27,84 5.552 2.435.227.100
6/10/2022 27,76 27,44 -0,90% 27,38 27,80 27,57 27,43 27,56 7.623 2.828.619.700
5/10/2022 27,45 27,69 +0,95% 27,31 27,91 27,70 27,69 27,72 7.657 3.721.038.700
4/10/2022 28,17 27,43 -2,35% 27,30 28,32 27,56 27,43 27,46 8.207 3.811.556.400
3/10/2022 27,20 28,09 +3,27% 27,20 28,20 27,83 28,09 28,14 1.154 5.425.322.700
30/9/2022 26,85 27,20 +1,30% 26,50 27,30 26,98 27,20 27,21 6.299 3.197.402.600
29/9/2022 26,40 26,85 +0,34% 26,39 26,95 26,72 26,72 26,85 3.588 2.023.419.900
28/9/2022 27,11 26,76 -1,25% 26,62 27,16 26,80 26,75 26,76 5.470 2.158.314.500
27/9/2022 27,51 27,10 -0,59% 26,86 27,51 27,11 27,10 27,19 4.262 1.701.103.000
26/9/2022 28,62 27,26 -3,61% 27,13 28,62 27,37 27,26 27,30 4.114 1.993.017.600
23/9/2022 28,57 28,28 -1,22% 28,14 28,65 28,30 28,24 28,28 2.851 1.220.922.200
22/9/2022 28,14 28,63 +1,71% 28,06 28,74 28,40 28,63 28,73 3.035 1.402.502.700
21/9/2022 28,20 28,15 +0,14% 28,07 28,45 28,21 28,15 28,21 3.532 1.375.508.800
20/9/2022 28,13 28,11 -0,07% 28,00 28,37 28,11 28,07 28,11 2.127 883.924.700
19/9/2022 27,86 28,13 +0,25% 27,72 28,23 28,02 28,11 28,14 4.654 1.737.212.300
16/9/2022 27,71 28,06 +0,65% 27,45 28,06 27,83 27,92 28,06 4.384 1.972.085.200
15/9/2022 28,00 27,88 -0,39% 27,52 28,08 27,82 27,88 27,89 3.972 3.158.295.600
14/9/2022 28,00 27,99 -0,18% 27,65 28,09 27,96 27,98 27,99 3.445 1.492.656.300
13/9/2022 28,39 28,04 -1,89% 28,02 28,61 28,20 28,04 28,07 4.741 2.041.189.800
12/9/2022 28,73 28,58 +0,32% 28,51 28,76 28,61 28,58 28,62 3.226 1.436.597.100
9/9/2022 28,55 28,49 +0,14% 28,33 28,63 28,49 28,49 28,53 2.364 1.148.367.100
8/9/2022 28,00 28,45 +1,97% 27,81 28,58 28,25 28,44 28,45 5.905 3.354.171.800
6/9/2022 28,12 27,90 -1,52% 27,83 28,16 27,92 27,90 27,92 4.249 1.741.279.500
5/9/2022 28,35 28,33 +0,60% 27,99 28,48 28,18 28,32 28,33 3.108 1.365.603.800
2/9/2022 28,46 28,16 -1,98% 28,16 28,70 28,31 28,16 28,30 4.905 3.715.754.600
1/9/2022 28,20 28,73 +0,98% 28,20 28,83 28,63 28,66 28,73 7.594 4.466.374.000
31/8/2022 28,37 28,45 0,00% 27,80 28,86 28,52 28,45 28,50 4.543 2.990.848.200
30/8/2022 28,96 28,45 -1,76% 28,45 29,20 28,65 28,45 28,49 3.302 2.182.222.200
29/8/2022 28,49 28,96 +1,40% 28,42 29,06 28,91 28,92 28,97 3.896 1.911.079.800
26/8/2022 28,82 28,56 -0,21% 28,38 28,82 28,55 28,55 28,56 2.660 1.296.286.500
25/8/2022 28,75 28,62 -0,45% 28,40 28,82 28,55 28,59 28,62 3.323 1.875.503.500
24/8/2022 28,90 28,75 -0,24% 28,63 29,00 28,74 28,72 28,75 3.542 2.472.547.800
23/8/2022 29,00 28,82 0,00% 28,74 29,09 28,91 28,82 28,86 3.606 2.038.832.400
22/8/2022 28,91 28,82 -0,65% 28,71 29,03 28,90 28,82 28,91 3.040 1.593.736.500
19/8/2022 28,86 29,01 +0,03% 28,66 29,22 28,99 29,00 29,01 6.711 4.109.627.800
18/8/2022 29,14 29,00 -0,51% 28,91 29,24 29,03 28,99 29,00 7.162 5.267.347.400
17/8/2022 28,77 29,15 +0,80% 28,77 29,35 29,09 29,05 29,15 7.937 4.982.465.100
16/8/2022 29,08 28,92 -0,24% 28,67 29,08 28,82 28,87 28,92 4.320 2.274.713.100
15/8/2022 28,38 28,99 +1,54% 28,26 29,10 28,90 28,96 29,00 4.850 2.709.666.200
12/8/2022 28,26 28,55 +1,06% 28,16 28,63 28,39 28,55 28,56 4.312 3.573.759.600
11/8/2022 28,66 28,25 -1,19% 28,09 28,98 28,38 28,12 28,26 6.586 5.149.812.700
10/8/2022 28,27 28,59 +0,78% 28,03 29,00 28,59 28,59 28,61 6.346 3.792.426.500
9/8/2022 28,00 28,37 +1,50% 27,88 28,48 28,16 28,37 28,40 5.165 4.031.927.100
8/8/2022 28,22 27,95 -0,78% 27,80 28,35 28,06 27,95 28,05 8.089 4.322.455.100
5/8/2022 27,49 28,17 +2,36% 27,42 28,17 27,94 28,16 28,17 3.036 2.030.714.800
4/8/2022 27,19 27,52 +1,21% 27,03 27,69 27,42 27,43 27,52 5.224 4.414.210.400
3/8/2022 27,15 27,19 +0,44% 26,91 27,58 27,24 27,19 27,23 6.603 3.988.020.100
2/8/2022 27,39 27,07 -1,17% 26,99 27,60 27,25 27,07 27,15 4.046 3.195.861.800
1/8/2022 27,72 27,39 +0,51% 27,20 27,91 27,58 27,38 27,44 8.988 7.565.726.800
29/7/2022 27,56 27,25 -1,09% 26,30 27,66 27,42 27,25 27,30 4.979 10.195.917.400
28/7/2022 27,07 27,55 +1,77% 27,07 27,57 27,40 27,54 27,55 4.387 2.384.352.600
27/7/2022 26,89 27,07 +1,39% 26,71 27,13 26,96 27,07 27,09 4.210 3.567.102.700
26/7/2022 27,12 26,70 -1,07% 26,44 27,40 26,90 26,70 26,71 5.189 3.971.707.600
25/7/2022 27,08 26,99 +0,04% 26,94 27,47 27,17 26,99 27,05 5.441 3.130.627.000
22/7/2022 27,12 26,98 +0,04% 26,79 27,20 26,93 26,98 27,00 2.641 7.704.393.800
21/7/2022 26,65 26,97 +0,82% 26,60 27,05 26,81 26,96 26,97 3.146 4.963.647.400
20/7/2022 26,84 26,75 -0,59% 26,65 27,11 26,82 26,75 26,78 3.856 1.837.598.000
19/7/2022 26,72 26,91 +1,51% 26,51 26,94 26,80 26,84 26,91 3.502 1.548.870.300
18/7/2022 26,84 26,51 -0,90% 26,37 27,14 26,93 26,51 26,67 5.697 6.947.486.800
15/7/2022 26,56 26,75 +0,75% 26,37 26,75 26,64 26,60 26,75 2.204 1.625.976.900
14/7/2022 26,24 26,55 +0,30% 26,24 26,65 26,46 26,55 26,56 3.128 3.006.851.300
13/7/2022 26,42 26,47 +0,27% 26,17 27,24 26,42 26,45 26,47 5.462 3.542.760.400
12/7/2022 26,40 26,40 0,00% 26,15 26,54 26,33 26,40 26,41 4.307 2.540.670.100
11/7/2022 26,43 26,40 -0,75% 26,29 26,68 26,42 26,37 26,40 4.582 2.970.553.300
8/7/2022 26,43 26,60 +0,53% 26,43 26,87 26,61 26,60 26,61 2.822 3.211.683.500
7/7/2022 26,22 26,46 +1,26% 26,20 26,61 26,45 26,46 26,47 3.891 5.135.318.500
6/7/2022 25,83 26,13 +0,93% 25,60 26,34 25,95 26,13 26,25 4.661 1.845.844.500
5/7/2022 26,11 25,89 -1,48% 25,71 26,43 25,88 25,87 25,89 4.664 2.515.361.400
4/7/2022 26,54 26,28 -1,31% 26,20 26,64 26,32 26,27 26,28 5.179 4.570.438.300
1/7/2022 26,00 26,63 +2,62% 26,00 26,90 26,60 26,63 26,64 7.948 9.929.462.000
30/6/2022 25,80 25,95 +0,78% 25,57 26,04 25,86 25,82 25,95 5.564 3.131.093.600
29/6/2022 25,53 25,75 +0,94% 25,45 25,80 25,65 25,74 25,75 3.832 2.110.791.200
28/6/2022 25,40 25,51 +1,15% 25,18 25,67 25,52 25,51 25,54 3.052 1.160.549.900
27/6/2022 25,40 25,22 -0,59% 25,03 25,46 25,25 25,22 25,26 3.785 1.758.485.200
24/6/2022 25,70 25,37 -0,47% 25,17 25,70 25,35 25,37 25,40 2.072 986.536.400
23/6/2022 25,84 25,49 -1,20% 25,46 26,00 25,56 25,49 25,58 3.049 1.444.857.400
22/6/2022 25,31 25,80 +1,30% 25,18 25,81 25,68 25,72 25,80 4.936 1.851.282.500
21/6/2022 26,25 25,47 -2,08% 25,29 26,25 25,53 25,47 25,49 5.990 2.504.402.300
20/6/2022 26,41 26,01 -1,51% 25,87 26,50 26,06 26,01 26,11 3.674 1.525.216.900
17/6/2022 26,22 26,41 0,00% 25,97 26,41 26,26 26,15 26,41 3.748 2.263.068.400
15/6/2022 26,11 26,41 +2,01% 25,95 26,51 26,34 26,35 26,41 2.912 1.670.325.400
14/6/2022 25,94 25,89 +0,19% 25,70 26,11 25,89 25,88 25,91 4.713 2.209.763.600
13/6/2022 25,92 25,84 -0,46% 25,45 26,23 25,85 25,84 25,93 6.528 2.811.321.700
10/6/2022 26,43 25,96 -2,04% 25,79 26,47 25,96 25,96 25,97 4.924 2.177.582.600
9/6/2022 26,85 26,50 -1,52% 26,50 26,91 26,66 26,50 26,58 1.830 853.364.500
8/6/2022 26,86 26,91 -0,11% 26,73 27,13 26,92 26,81 26,91 3.236 1.832.316.100
7/6/2022 26,30 26,94 +2,12% 26,15 27,00 26,75 26,81 26,94 5.857 2.614.950.300
6/6/2022 26,71 26,38 -0,60% 26,38 26,83 26,54 26,38 26,51 3.150 1.404.114.100
3/6/2022 27,00 26,54 -1,70% 26,54 27,08 26,73 26,54 26,60 2.893 1.589.848.400
2/6/2022 27,21 27,00 -0,04% 26,87 27,21 26,99 26,98 27,00 5.083 2.501.461.700
1/6/2022 26,98 27,01 +0,97% 26,64 27,09 26,93 26,95 27,01 7.206 4.618.375.600
31/5/2022 26,21 26,75 +2,41% 26,13 26,90 26,69 26,71 26,75 6.450 5.269.429.400
30/5/2022 26,53 26,12 -1,17% 26,12 26,68 26,26 26,12 26,28 2.613 1.111.153.100
27/5/2022 26,51 26,43 -0,26% 26,22 26,62 26,38 26,43 26,48 5.330 2.093.574.600
26/5/2022 27,07 26,50 -2,11% 26,50 27,10 26,68 26,50 26,65 3.455 2.157.251.500
25/5/2022 27,31 27,07 -0,88% 27,00 27,43 27,19 27,07 27,15 6.052 3.275.152.000
24/5/2022 27,17 27,31 +0,52% 26,94 27,41 27,15 27,29 27,32 6.366 3.516.853.600
23/5/2022 26,94 27,17 +1,38% 26,86 27,34 27,14 27,15 27,17 5.742 3.007.734.100
20/5/2022 26,82 26,80 +0,75% 26,60 27,04 26,77 26,78 26,80 4.595 3.157.891.700
19/5/2022 26,43 26,60 +0,76% 26,17 26,90 26,63 26,60 26,61 5.345 2.698.521.400
18/5/2022 26,40 26,40 +0,15% 26,22 26,60 26,41 26,34 26,40 6.068 4.155.713.900
17/5/2022 26,43 26,36 +0,65% 26,23 26,70 26,39 26,36 26,39 4.517 2.274.927.600
16/5/2022 26,19 26,19 -0,23% 26,12 26,43 26,26 26,19 26,28 3.241 1.676.462.100
13/5/2022 26,16 26,25 +0,65% 25,98 26,50 26,27 26,25 26,30 4.355 1.913.339.700
12/5/2022 25,82 26,08 +1,28% 25,77 26,27 26,14 26,07 26,10 4.976 2.617.758.400
11/5/2022 26,45 25,75 -1,79% 25,75 26,45 26,04 25,75 25,84 4.993 3.891.843.300
10/5/2022 26,43 26,22 0,00% 26,06 26,62 26,20 26,22 26,24 2.834 1.956.533.700
9/5/2022 26,26 26,22 -0,15% 25,92 26,50 26,19 26,22 26,36 5.359 2.422.332.600
6/5/2022 26,49 26,26 -0,68% 26,15 26,53 26,30 26,25 26,26 4.907 2.389.263.800
5/5/2022 26,60 26,44 -1,75% 26,12 26,72 26,37 26,43 26,46 4.945 2.522.000.600
4/5/2022 26,34 26,91 +2,09% 25,78 26,91 26,54 26,71 26,91 5.036 3.823.516.600
3/5/2022 25,94 26,36 +1,58% 25,77 26,43 26,24 26,19 26,36 4.918 3.723.052.800
2/5/2022 26,28 25,95 -1,26% 25,52 26,28 25,81 25,95 25,96 5.844 3.517.180.900
29/4/2022 26,69 26,28 -0,38% 26,13 26,73 26,37 26,18 26,29 5.120 6.048.188.100
28/4/2022 26,34 26,38 +0,15% 26,12 26,45 26,33 26,24 26,38 5.000 2.996.467.700
27/4/2022 26,20 26,34 +1,23% 25,98 26,34 26,20 26,18 26,34 2.885 2.219.384.600
26/4/2022 25,65 26,02 +0,85% 25,65 26,15 26,00 25,90 26,02 5.895 2.371.747.500
25/4/2022 25,40 25,80 +1,45% 25,31 25,91 25,66 25,79 25,82 4.235 3.126.653.900
22/4/2022 25,44 25,43 -0,66% 25,22 25,74 25,52 25,43 25,45 4.440 3.177.757.600
20/4/2022 25,59 25,60 +0,04% 25,45 25,88 25,68 25,59 25,60 5.845 2.407.994.600
19/4/2022 25,59 25,59 -0,27% 25,48 25,85 25,61 25,58 25,59 4.692 2.013.404.200
18/4/2022 25,79 25,66 -0,43% 25,60 25,88 25,75 25,65 25,76 3.489 6.397.308.300
14/4/2022 25,46 25,77 +1,26% 25,33 25,77 25,57 25,74 25,77 6.402 3.842.454.700
13/4/2022 25,83 25,45 -1,43% 25,45 26,17 25,65 25,45 25,57 5.260 2.890.136.800
12/4/2022 25,80 25,82 -3,87% 25,63 26,06 25,79 25,80 25,85 5.336 2.983.087.300
11/4/2022 27,43 26,86 -2,43% 26,86 27,53 26,91 26,86 26,88 4.249 9.618.417.600
8/4/2022 27,24 27,53 +1,03% 27,18 27,64 27,52 27,51 27,58 4.192 2.378.281.300
7/4/2022 27,23 27,25 -0,15% 27,01 27,44 27,21 27,25 27,38 3.715 1.879.377.700
6/4/2022 27,37 27,29 -0,69% 27,05 27,39 27,19 27,27 27,29 5.785 2.439.416.600
5/4/2022 27,99 27,48 -1,75% 27,37 28,00 27,58 27,47 27,48 4.290 2.510.944.800
4/4/2022 28,17 27,97 -0,78% 27,84 28,17 28,01 27,97 27,98 4.569 2.733.219.100
1/4/2022 27,61 28,19 +2,17% 27,58 28,19 27,91 28,05 28,19 5.471 4.420.569.300
31/3/2022 27,42 27,59 +0,47% 27,31 27,62 27,54 27,58 27,59 1.882 1.472.508.800
30/3/2022 27,63 27,46 -0,33% 27,30 27,78 27,49 27,42 27,46 4.408 1.837.736.100
29/3/2022 27,43 27,55 +1,18% 27,23 27,64 27,47 27,51 27,55 4.355 2.741.879.400
28/3/2022 27,62 27,23 -1,45% 26,72 27,62 27,29 27,23 27,27 4.870 2.856.088.400
25/3/2022 27,48 27,63 +0,62% 27,24 27,80 27,58 27,61 27,63 4.177 2.091.483.400
24/3/2022 27,02 27,46 +1,67% 27,02 27,63 27,46 27,44 27,46 3.802 1.801.677.100
23/3/2022 26,74 27,01 +1,16% 26,65 27,19 26,97 27,01 27,05 4.396 2.219.565.300
22/3/2022 26,72 26,70 -0,11% 26,56 27,12 26,74 26,70 26,78 3.708 3.521.228.900
21/3/2022 26,60 26,73 +0,64% 26,34 26,88 26,66 26,73 26,82 2.940 1.451.810.100
18/3/2022 26,46 26,56 +0,34% 26,17 26,56 26,40 26,55 26,56 4.154 2.668.172.800
17/3/2022 26,20 26,47 +1,42% 26,08 26,48 26,36 26,41 26,47 2.781 1.463.169.800
16/3/2022 25,73 26,10 +1,44% 25,65 26,29 26,08 26,10 26,12 4.586 2.428.654.800
15/3/2022 25,38 25,73 +0,94% 25,31 25,75 25,62 25,70 25,73 2.117 1.166.725.500
14/3/2022 25,55 25,49 -0,27% 25,26 25,79 25,51 25,46 25,49 2.657 2.176.353.900
11/3/2022 25,73 25,56 -0,66% 25,37 25,77 25,52 25,42 25,56 2.275 1.265.469.700
10/3/2022 25,40 25,73 +1,30% 25,18 25,80 25,58 25,65 25,73 3.462 1.384.833.200
9/3/2022 25,03 25,40 +1,97% 24,81 25,51 25,17 25,40 25,43 3.250 2.430.605.400
8/3/2022 25,19 24,91 -0,36% 24,86 25,27 24,99 24,91 24,92 3.215 1.680.594.200
7/3/2022 25,44 25,00 -1,65% 24,93 25,63 25,10 25,00 25,03 5.339 5.941.834.200
4/3/2022 25,83 25,42 -1,59% 25,00 26,12 25,64 25,42 25,50 7.589 4.083.838.800
3/3/2022 25,60 25,83 +0,82% 25,60 26,23 25,94 25,83 25,87 4.884 1.873.949.700
2/3/2022 25,30 25,62 -0,54% 25,30 25,82 25,62 25,62 25,63 4.556 2.218.063.900
25/2/2022 25,85 25,76 -0,62% 25,44 25,90 25,65 25,58 25,76 4.452 2.536.157.600
24/2/2022 25,44 25,92 0,00% 25,29 25,98 25,77 25,81 25,92 6.627 2.846.030.400
23/2/2022 25,60 25,92 +1,29% 25,60 26,35 25,97 25,81 25,92 4.989 2.924.604.400
22/2/2022 24,92 25,59 +2,73% 24,92 25,59 25,44 25,55 25,59 3.049 1.608.837.400
21/2/2022 25,18 24,91 -1,15% 24,89 25,38 25,13 24,91 24,99 2.445 1.434.387.800
18/2/2022 24,99 25,20 +0,96% 24,99 25,37 25,18 0,00 0,00 2.283 1.246.645.300
17/2/2022 25,03 24,96 -0,28% 24,89 25,18 24,97 24,95 25,00 3.030 1.437.457.300
16/2/2022 25,25 25,03 -0,87% 24,94 25,49 25,14 25,03 25,06 2.604 1.328.007.600
15/2/2022 25,12 25,25 +0,92% 24,80 25,38 25,16 25,23 25,35 2.634 1.275.275.800
14/2/2022 25,11 25,02 -0,40% 24,92 25,18 25,03 24,97 25,02 2.998 1.164.750.200
11/2/2022 25,20 25,12 +0,08% 24,81 25,40 25,11 24,97 25,12 3.765 1.862.712.900
10/2/2022 25,03 25,10 +0,40% 24,93 25,21 25,08 25,09 25,14 2.135 984.706.100
9/2/2022 24,89 25,00 +0,40% 24,80 25,05 24,89 24,89 25,00 3.398 1.931.095.900
8/2/2022 25,00 24,90 -0,32% 24,80 25,17 24,93 24,87 24,90 3.363 1.898.176.000
7/2/2022 25,13 24,98 -1,15% 24,98 25,28 25,09 24,98 25,08 2.262 1.191.283.500
4/2/2022 25,25 25,27 -0,51% 25,04 25,35 25,18 25,19 25,27 2.713 1.010.780.600
3/2/2022 25,13 25,40 +1,11% 25,10 25,47 25,33 25,32 25,40 2.857 1.140.422.800
2/2/2022 25,12 25,12 +0,04% 24,94 25,21 25,07 25,04 25,12 2.744 1.240.609.100
1/2/2022 25,53 25,11 -1,30% 24,87 25,62 25,11 25,04 25,11 5.553 2.108.872.800
31/1/2022 25,15 25,44 +1,76% 25,01 25,68 25,38 25,44 25,50 3.356 1.642.198.800
28/1/2022 24,75 25,00 +0,64% 24,71 25,19 24,99 25,00 25,02 5.321 2.271.789.000
27/1/2022 24,62 24,84 +1,06% 24,58 24,85 24,74 24,75 24,84 2.503 1.141.288.800
26/1/2022 24,98 24,58 -0,08% 24,27 24,99 24,64 24,55 24,58 5.882 2.769.739.900
25/1/2022 24,37 24,60 +0,45% 24,33 24,72 24,59 24,58 24,60 4.819 2.371.762.800
24/1/2022 24,71 24,49 -1,09% 24,21 24,82 24,47 24,49 24,50 5.144 1.997.204.400
21/1/2022 24,38 24,76 +1,56% 24,21 24,83 24,57 24,68 24,76 4.752 1.978.609.200
20/1/2022 23,77 24,38 +2,57% 23,74 24,39 24,13 24,38 24,39 4.167 2.838.793.100
19/1/2022 23,82 23,77 +0,38% 23,55 23,98 23,74 23,76 23,78 2.753 1.359.194.500
18/1/2022 23,84 23,68 -0,96% 23,50 23,90 23,65 23,68 23,69 5.167 1.882.987.400
17/1/2022 23,75 23,91 +0,63% 23,55 23,91 23,77 23,90 23,91 1.840 821.741.300
14/1/2022 23,69 23,76 +0,30% 23,59 23,76 23,70 23,73 23,76 1.422 1.265.218.600
13/1/2022 23,73 23,69 +0,13% 23,56 23,83 23,67 23,68 23,69 2.082 1.163.708.300
12/1/2022 23,42 23,66 +0,55% 23,42 24,10 23,72 23,66 23,68 5.370 2.356.974.100
11/1/2022 23,35 23,53 +0,77% 23,26 23,73 23,51 23,53 23,54 2.479 1.313.068.800
10/1/2022 23,55 23,35 -1,02% 23,17 23,55 23,31 23,34 23,35 3.634 1.772.554.900
7/1/2022 23,37 23,59 +0,94% 23,14 23,72 23,50 23,57 23,59 4.082 1.813.860.500
6/1/2022 23,44 23,37 -0,43% 23,09 23,76 23,46 23,31 23,37 5.633 2.351.758.800
5/1/2022 24,07 23,47 -2,25% 23,33 24,07 23,70 23,46 23,47 5.129 1.953.166.400
4/1/2022 24,13 24,01 -0,25% 23,70 24,14 23,92 23,97 24,01 3.186 1.818.021.100
3/1/2022 24,10 24,07 +0,42% 23,83 24,27 24,05 24,07 24,10 3.814 1.615.146.400
23/12/2021 23,99 23,97 -0,33% 23,76 24,28 23,97 23,89 23,97 3.005 1.494.042.200
22/12/2021 24,11 24,05 -0,66% 23,89 24,30 24,04 24,05 24,13 6.727 3.245.200.400
21/12/2021 24,34 24,21 +0,33% 23,88 24,35 24,15 24,20 24,21 2.936 1.270.467.200
20/12/2021 24,53 24,13 -1,63% 24,03 24,53 24,23 24,13 24,17 2.797 1.764.324.000
17/12/2021 24,34 24,53 +1,15% 23,70 24,54 24,20 24,44 24,53 1.953 4.099.120.400
16/12/2021 24,90 24,25 -2,88% 24,20 24,94 24,39 24,25 24,27 6.820 2.235.709.900
15/12/2021 25,05 24,97 +0,28% 24,28 25,05 24,67 24,88 24,97 4.838 2.432.571.900
14/12/2021 25,11 24,90 -0,60% 24,78 25,41 25,07 24,90 24,91 2.851 1.255.873.800
13/12/2021 25,27 25,05 -0,08% 25,02 25,41 25,18 25,05 25,09 3.841 2.139.293.200
10/12/2021 24,72 25,07 +1,79% 24,71 25,29 25,01 25,00 25,07 3.369 1.839.681.500
9/12/2021 24,88 24,63 -0,69% 24,58 24,96 24,72 24,63 24,74 3.593 1.767.838.100
8/12/2021 24,50 24,80 +1,27% 24,33 25,05 24,74 24,80 24,88 5.113 3.194.280.000
7/12/2021 24,91 24,49 -1,05% 24,42 24,95 24,62 24,49 24,56 5.212 2.502.276.500
6/12/2021 24,73 24,75 +0,08% 24,39 24,99 24,75 24,75 24,76 5.481 2.388.732.500
3/12/2021 24,20 24,73 +2,40% 24,09 24,99 24,46 24,72 24,73 7.546 6.337.653.400
2/12/2021 24,09 24,15 +1,26% 23,91 24,54 24,09 24,15 24,17 6.982 7.252.364.700
1/12/2021 24,39 23,85 -1,28% 23,85 24,78 24,20 23,85 23,96 281 5.322.534.200
30/11/2021 24,20 24,16 -0,66% 24,11 24,47 24,23 24,16 24,18 4.167 3.681.311.200
29/11/2021 24,19 24,32 +1,25% 23,96 24,50 24,26 24,31 24,32 3.883 1.811.361.100
26/11/2021 24,26 24,02 -1,92% 23,92 24,28 24,10 24,02 24,06 4.719 2.357.002.800
25/11/2021 24,40 24,49 +0,49% 24,31 24,62 24,50 24,49 24,51 4.482 1.848.787.500
24/11/2021 24,45 24,37 +0,33% 24,31 24,56 24,41 24,36 24,37 4.553 2.277.009.700
23/11/2021 24,21 24,29 +0,79% 24,11 24,46 24,28 24,26 24,31 3.204 1.824.865.000
22/11/2021 24,26 24,10 -0,62% 23,99 24,49 24,16 24,09 24,12 2.971 1.462.994.900
19/11/2021 24,35 24,25 +0,62% 24,17 24,45 24,28 24,25 24,26 2.539 2.889.047.700
18/11/2021 23,87 24,10 +1,26% 23,87 24,50 24,27 24,01 24,10 6.329 2.316.723.200
17/11/2021 23,92 23,80 -1,57% 23,76 24,36 23,95 23,79 23,89 4.491 2.174.248.300
16/11/2021 24,54 24,18 -1,06% 23,93 24,59 24,17 24,18 24,31 3.336 1.624.878.200
12/11/2021 24,75 24,44 -1,45% 24,39 24,93 24,58 24,44 24,49 2.971 1.475.507.200
11/11/2021 25,00 24,80 +0,12% 24,73 25,12 24,90 24,79 24,81 3.074 1.808.055.300
10/11/2021 24,67 24,77 +0,61% 24,62 25,08 24,84 24,77 24,81 4.226 1.654.799.800
9/11/2021 24,32 24,62 +1,44% 24,31 24,81 24,65 24,62 24,69 3.591 1.831.505.500
8/11/2021 24,14 24,27 +0,21% 24,14 24,51 24,31 24,27 24,30 2.981 1.280.293.600
5/11/2021 24,55 24,22 -0,57% 24,13 24,64 24,36 24,22 24,30 3.824 2.306.025.900
4/11/2021 24,51 24,36 -1,46% 24,18 25,19 24,68 24,32 24,36 6.083 2.760.069.900
3/11/2021 24,02 24,72 +2,02% 24,02 24,87 24,62 24,69 24,72 5.140 2.213.341.400
1/11/2021 24,02 24,23 +2,06% 23,88 24,43 24,19 24,23 24,24 4.105 2.050.902.500
29/10/2021 24,10 23,74 -1,08% 23,67 24,30 23,93 23,73 23,74 4.063 2.899.652.400
28/10/2021 24,09 24,00 -0,83% 23,98 24,59 24,26 23,99 24,00 4.726 2.123.997.100
27/10/2021 24,14 24,20 +0,62% 24,08 24,54 24,30 24,20 24,25 4.314 1.473.519.700
26/10/2021 24,06 24,05 0,00% 23,82 24,22 23,99 24,00 24,05 3.327 1.605.301.800
25/10/2021 23,90 24,05 +1,01% 23,78 24,33 24,07 24,05 24,17 3.263 1.587.859.000
22/10/2021 23,80 23,81 -0,96% 23,22 24,00 23,61 23,80 23,81 6.242 5.166.600.800
21/10/2021 24,65 24,04 -3,38% 23,72 24,72 24,07 24,02 24,04 5.533 3.690.201.000
20/10/2021 24,90 24,88 +0,97% 24,63 25,06 24,82 24,88 24,94 4.300 1.501.799.900
19/10/2021 25,48 24,64 -3,22% 24,41 25,54 24,72 24,55 24,64 6.975 3.014.166.000
18/10/2021 24,98 25,46 +1,64% 24,88 25,77 25,47 25,45 25,50 4.646 1.899.258.100
15/10/2021 24,99 25,05 +0,28% 24,94 25,35 25,12 25,04 25,05 4.607 3.169.670.600
14/10/2021 25,01 24,98 -0,08% 24,87 25,41 25,09 24,95 24,98 3.929 1.795.112.300
13/10/2021 24,53 25,00 +2,42% 24,38 25,04 24,87 25,00 25,02 4.627 1.920.219.700
11/10/2021 24,43 24,41 +0,04% 24,19 24,84 24,48 24,33 24,41 4.038 1.931.230.200
8/10/2021 23,89 24,40 +3,04% 23,81 24,56 24,32 24,39 24,40 4.833 2.631.219.800
7/10/2021 23,61 23,68 +0,47% 23,51 23,94 23,77 23,68 23,81 4.443 2.314.277.200
6/10/2021 23,50 23,57 -0,34% 23,30 23,61 23,44 23,55 23,57 3.278 1.626.178.100
5/10/2021 23,89 23,65 -0,88% 23,51 23,92 23,64 23,58 23,65 5.235 2.347.674.900
4/10/2021 23,64 23,86 +0,93% 23,51 23,99 23,74 23,82 23,86 3.963 1.963.314.900
1/10/2021 24,10 23,64 -2,76% 23,57 24,31 23,89 23,64 23,68 833 5.691.717.800
30/9/2021 24,76 24,31 -1,02% 24,24 24,80 24,38 24,30 24,31 4.406 3.200.834.100
29/9/2021 24,55 24,56 0,00% 24,33 24,92 24,58 24,42 24,56 3.702 1.931.769.900
28/9/2021 25,05 24,56 -2,69% 24,51 25,17 24,68 24,55 24,56 3.926 1.684.671.900
27/9/2021 25,11 25,24 +0,48% 25,00 25,33 25,15 25,21 25,24 4.205 1.636.237.100
24/9/2021 25,60 25,12 -2,33% 24,85 25,62 25,09 25,10 25,12 4.569 2.068.238.200
23/9/2021 25,66 25,72 +0,23% 25,46 25,82 25,70 25,72 25,77 1.932 1.104.352.500
22/9/2021 25,28 25,66 +2,35% 24,99 25,85 25,57 25,60 25,66 5.048 2.225.564.000
21/9/2021 24,92 25,07 +1,09% 24,80 25,26 25,02 25,06 25,07 4.015 1.773.923.300
20/9/2021 24,96 24,80 -1,90% 24,56 25,10 24,84 24,80 24,85 5.181 2.375.241.300
17/9/2021 25,02 25,28 +0,64% 24,82 25,34 25,14 25,12 25,28 5.223 3.290.903.000
16/9/2021 24,93 25,12 +0,28% 24,85 25,27 25,08 25,08 25,12 3.563 1.700.167.600
15/9/2021 25,60 25,05 -2,00% 25,00 25,68 25,14 25,05 25,08 3.676 3.242.885.300
14/9/2021 25,50 25,56 +0,55% 25,39 25,89 25,59 25,52 25,56 2.359 1.206.458.400
13/9/2021 25,31 25,42 +0,67% 25,10 25,54 25,30 25,41 25,42 3.733 1.577.627.800
10/9/2021 25,49 25,25 -0,12% 24,90 25,49 25,12 25,18 25,25 3.160 1.699.672.800
9/9/2021 24,60 25,28 +3,18% 24,43 25,50 24,82 25,28 25,29 3.164 1.508.124.900
8/9/2021 25,24 24,50 -3,58% 24,50 25,38 24,94 24,50 24,52 3.421 1.850.011.800
6/9/2021 25,12 25,41 +2,05% 24,94 25,43 25,24 25,41 25,42 1.385 600.922.400
3/9/2021 24,80 24,90 +0,65% 24,62 25,13 24,98 24,90 25,00 6.192 4.571.550.500
2/9/2021 25,30 24,74 -2,29% 24,74 25,39 25,03 24,74 24,85 2.624 1.141.644.600
1/9/2021 25,38 25,32 -0,04% 25,22 25,55 25,41 25,32 25,42 3.632 1.673.371.300
31/8/2021 25,44 25,33 -0,31% 25,09 25,56 25,34 25,33 25,34 4.101 2.883.230.600
30/8/2021 25,10 25,41 +1,40% 24,88 25,57 25,23 25,40 25,41 3.261 1.289.290.200
27/8/2021 25,17 25,06 -0,12% 24,88 25,19 25,04 25,06 25,09 3.908 1.442.099.600
26/8/2021 25,27 25,09 -0,71% 25,00 25,30 25,12 25,09 25,12 2.209 864.202.700
25/8/2021 25,09 25,27 +0,44% 24,91 25,31 25,16 25,27 25,29 2.356 1.056.876.800
24/8/2021 24,92 25,16 +1,74% 24,77 25,21 25,03 25,14 25,16 4.236 2.033.593.100
23/8/2021 25,04 24,73 -1,00% 24,57 25,10 24,76 24,73 24,81 3.701 1.695.131.100
20/8/2021 24,60 24,98 +1,34% 24,46 25,05 24,85 24,96 24,98 5.835 2.079.676.700
19/8/2021 24,29 24,65 +0,49% 24,11 24,68 24,52 24,65 24,66 4.719 2.075.972.800
18/8/2021 25,00 24,53 -1,80% 24,41 25,07 24,61 24,53 24,54 7.769 2.662.658.400
17/8/2021 24,52 24,98 +1,88% 24,05 25,22 24,49 24,87 24,98 6.709 3.134.411.500
16/8/2021 24,60 24,52 -0,73% 24,42 24,84 24,61 24,52 24,56 5.119 2.136.183.500
13/8/2021 24,76 24,70 -0,12% 24,46 24,81 24,66 24,62 24,70 3.464 5.044.979.500
12/8/2021 24,70 24,73 -0,48% 24,47 24,82 24,66 24,72 24,73 4.319 2.000.378.800
11/8/2021 24,89 24,85 0,00% 24,68 24,90 24,75 24,75 24,85 5.797 2.728.581.100
10/8/2021 25,26 24,85 -0,88% 24,80 25,30 24,94 24,85 24,87 5.132 2.495.823.800
9/8/2021 25,04 25,07 +0,08% 24,91 25,34 25,07 25,00 25,07 4.301 1.857.893.700
6/8/2021 25,06 25,05 -0,28% 24,97 25,23 25,09 25,05 25,08 3.351 1.260.979.400
5/8/2021 25,16 25,12 +0,04% 25,04 25,39 25,21 25,10 25,12 3.739 1.880.948.100
4/8/2021 24,95 25,11 +0,40% 24,86 25,38 25,13 25,11 25,14 4.346 1.695.387.600
3/8/2021 25,20 25,01 -0,71% 24,96 25,27 25,08 25,01 25,04 3.885 2.357.525.900
2/8/2021 24,80 25,19 +2,61% 24,65 25,43 25,22 25,19 25,22 6.003 4.152.659.800
30/7/2021 24,81 24,55 -1,01% 24,34 24,90 24,50 24,46 24,55 4.716 2.789.214.200
29/7/2021 25,01 24,80 -0,56% 24,80 25,08 24,85 24,80 24,81 2.057 993.076.900
28/7/2021 25,18 24,94 -0,64% 24,83 25,26 25,00 24,94 25,07 4.642 2.085.604.800
27/7/2021 25,02 25,10 +0,32% 24,77 25,39 25,07 25,09 25,13 6.847 4.087.607.400
26/7/2021 25,01 25,02 +0,04% 25,00 25,30 25,04 25,02 25,03 4.065 6.463.520.000
23/7/2021 25,35 25,01 -1,15% 25,00 25,60 25,15 25,01 25,15 5.969 2.132.135.700
22/7/2021 25,51 25,30 -0,78% 25,30 25,67 25,50 25,29 25,30 4.531 2.242.498.500
21/7/2021 25,90 25,50 -0,70% 25,50 25,90 25,63 25,50 25,54 2.927 1.360.561.000
20/7/2021 25,81 25,68 -0,47% 25,68 26,00 25,82 25,68 25,82 2.578 919.310.100
19/7/2021 26,15 25,80 -1,26% 25,63 26,22 25,87 25,79 25,80 3.651 1.909.226.900
16/7/2021 26,55 26,13 -0,27% 26,11 26,55 26,30 26,12 26,17 2.535 1.112.893.800
15/7/2021 26,61 26,20 -1,50% 26,19 26,78 26,31 26,20 26,25 3.823 2.165.601.200
14/7/2021 26,21 26,60 +1,76% 26,07 26,86 26,62 26,60 26,69 4.855 2.018.869.600
13/7/2021 26,10 26,14 +1,12% 25,93 26,22 26,07 26,11 26,14 3.598 1.825.269.400
12/7/2021 26,24 25,85 -0,69% 25,82 26,24 25,95 25,85 25,94 5.816 2.684.026.300
8/7/2021 26,20 26,03 -0,80% 25,90 26,35 26,12 26,03 26,04 2.970 1.505.840.100
7/7/2021 26,56 26,24 -0,61% 26,23 26,62 26,35 26,24 26,26 2.641 1.482.619.600
6/7/2021 26,75 26,40 -1,27% 26,31 26,83 26,49 26,37 26,40 4.439 1.738.458.200
5/7/2021 26,47 26,74 +1,02% 26,41 27,00 26,75 26,74 26,77 1.720 1.044.642.100
2/7/2021 26,40 26,47 +0,30% 26,26 26,59 26,41 26,47 26,48 3.019 1.240.780.100
1/7/2021 26,44 26,39 +0,04% 26,18 26,52 26,35 26,34 26,39 4.661 3.403.745.500
30/6/2021 26,61 26,38 -0,86% 26,06 26,62 26,27 26,35 26,38 3.349 2.743.022.600
29/6/2021 26,46 26,61 +0,57% 26,17 26,61 26,47 26,53 26,61 2.976 1.582.602.500
28/6/2021 26,38 26,46 +0,61% 26,34 26,82 26,58 26,46 26,48 4.367 3.352.501.900
25/6/2021 26,81 26,30 -1,87% 26,23 26,91 26,46 26,30 26,39 4.605 3.176.807.300
24/6/2021 27,08 26,80 -0,45% 26,76 27,08 26,84 26,80 26,82 1.893 1.199.857.600
23/6/2021 26,84 26,92 +0,75% 26,70 26,95 26,84 26,92 26,95 2.045 1.098.471.200
22/6/2021 27,14 26,72 -1,51% 26,65 27,18 26,79 26,72 26,83 3.230 1.536.526.500
21/6/2021 27,00 27,13 +0,48% 26,82 27,31 27,11 27,13 27,21 2.359 1.310.137.000
18/6/2021 26,60 27,00 +1,39% 26,54 27,00 26,81 26,95 27,00 2.840 1.494.183.300
17/6/2021 27,21 26,63 -2,10% 26,40 27,47 26,74 26,61 26,63 8.565 3.765.170.600
16/6/2021 27,49 27,20 -0,87% 27,17 27,58 27,36 27,18 27,20 2.068 966.752.100
15/6/2021 27,32 27,44 +0,59% 27,16 27,54 27,41 27,44 27,47 2.117 1.845.466.300
14/6/2021 27,51 27,28 +0,11% 27,17 27,66 27,31 27,26 27,28 3.331 2.298.079.400
11/6/2021 27,53 27,25 -1,02% 26,78 27,62 27,19 27,25 27,29 3.060 1.704.127.100
10/6/2021 27,63 27,53 +0,11% 27,37 27,71 27,49 0,00 0,00 4.413 2.656.204.100
9/6/2021 27,91 27,50 -1,43% 27,50 27,91 27,62 27,50 27,63 3.236 1.626.900.000
8/6/2021 28,14 27,90 -0,68% 27,74 28,15 27,93 27,89 27,90 2.205 1.279.913.800
7/6/2021 28,33 28,09 -0,21% 27,85 28,53 28,11 28,07 28,09 4.202 2.636.017.500
4/6/2021 28,00 28,15 +0,79% 27,67 28,33 28,05 28,15 28,22 4.258 2.962.962.200
2/6/2021 27,71 27,93 +0,76% 27,52 28,05 27,84 27,92 27,93 6.001 3.141.836.900
1/6/2021 27,40 27,72 +1,13% 27,18 27,85 27,48 27,72 27,74 5.076 2.241.737.300
31/5/2021 27,20 27,41 +0,99% 26,95 27,41 27,16 27,37 27,41 4.466 2.453.205.000
28/5/2021 27,65 27,14 -1,67% 27,10 27,70 27,23 27,14 27,15 6.033 2.994.280.600
27/5/2021 27,56 27,60 +0,36% 27,06 27,60 27,38 27,38 27,60 2.484 1.468.350.400
26/5/2021 27,80 27,50 -0,83% 27,26 27,85 27,45 27,50 27,51 2.795 1.368.729.900
25/5/2021 27,54 27,73 +0,25% 27,24 27,80 27,59 27,72 27,73 2.630 1.391.123.100
24/5/2021 26,59 27,66 +3,75% 26,56 27,66 27,24 27,62 27,66 6.388 2.672.103.000
21/5/2021 26,80 26,66 -0,26% 26,40 26,96 26,60 26,62 26,66 3.579 1.374.164.500
20/5/2021 27,11 26,73 -1,37% 26,68 27,20 26,84 26,72 26,78 4.014 2.383.687.800
19/5/2021 27,33 27,10 -1,09% 26,81 27,53 27,18 27,09 27,10 2.765 1.557.285.800
18/5/2021 27,36 27,40 +0,22% 27,09 27,43 27,32 27,37 27,40 1.429 810.834.800
17/5/2021 27,50 27,34 -0,04% 26,99 27,73 27,30 27,25 27,34 3.782 1.687.500.800
14/5/2021 26,99 27,35 +1,82% 26,77 27,54 27,28 27,33 27,35 4.778 2.480.435.100
13/5/2021 26,69 26,86 +1,63% 26,16 26,86 26,49 26,80 26,87 6.020 2.276.870.300
12/5/2021 26,93 26,43 -0,86% 26,35 27,04 26,62 26,43 26,44 8.873 5.646.572.600
11/5/2021 26,60 26,66 -0,41% 26,25 27,02 26,61 26,66 26,67 4.311 2.454.243.700
10/5/2021 27,10 26,77 -1,00% 26,53 27,23 26,70 26,72 26,77 4.194 2.646.571.700
7/5/2021 26,90 27,04 +0,48% 26,73 27,97 27,23 27,04 27,06 5.357 3.029.320.100
6/5/2021 27,10 26,91 -0,30% 26,57 27,34 26,84 26,86 26,91 4.004 1.573.943.600
5/5/2021 26,92 26,99 +1,20% 26,51 27,22 26,98 26,98 26,99 5.633 2.179.818.000
4/5/2021 27,03 26,67 -1,19% 26,62 27,10 26,75 26,67 26,72 6.794 2.365.285.300
3/5/2021 26,89 26,99 +0,45% 26,66 27,64 27,16 26,99 27,00 7.232 3.597.982.900
30/4/2021 26,80 26,87 +0,26% 26,62 27,36 26,91 26,72 26,87 8.263 4.996.077.600
29/4/2021 26,10 26,80 +2,64% 25,71 26,98 26,29 26,76 26,80 8.612 5.036.172.600
28/4/2021 26,14 26,11 -1,77% 25,63 26,24 25,96 25,94 26,11 4.890 2.148.100.100
27/4/2021 26,85 26,58 -1,01% 26,40 26,91 26,68 26,58 26,59 6.388 4.432.066.500
26/4/2021 26,79 26,85 +0,67% 26,39 27,19 26,80 26,77 26,85 6.030 3.950.017.700
23/4/2021 26,82 26,67 -0,11% 26,51 27,20 26,67 26,67 26,69 6.670 4.293.561.100
22/4/2021 25,81 26,70 +4,71% 25,81 27,05 26,65 26,69 26,70 3.082 9.112.246.900
20/4/2021 25,42 25,50 +0,35% 25,42 26,03 25,73 25,50 25,58 5.308 8.608.143.100
19/4/2021 25,69 25,41 -0,82% 25,32 25,90 25,52 25,41 25,45 5.272 2.081.161.000
16/4/2021 25,83 25,62 -0,43% 25,62 26,12 25,83 25,62 25,71 3.985 2.473.146.600
15/4/2021 25,51 25,73 +0,90% 25,47 25,82 25,62 25,60 25,73 3.050 1.418.613.000
14/4/2021 25,85 25,50 -1,09% 25,18 25,89 25,43 25,49 25,52 4.145 1.702.314.700
13/4/2021 26,00 25,78 -0,85% 25,56 26,12 25,78 25,75 25,79 3.710 2.624.043.700
12/4/2021 26,38 26,00 -2,11% 26,00 26,46 26,14 26,00 26,09 5.152 2.517.056.800
9/4/2021 26,24 26,56 +1,10% 25,98 26,70 26,41 26,55 26,56 5.939 2.186.673.100
8/4/2021 26,08 26,27 +0,84% 25,92 26,39 26,16 26,19 26,27 2.374 1.070.346.600
7/4/2021 26,17 26,05 -0,38% 26,03 26,31 26,12 26,05 26,06 2.065 936.952.100
6/4/2021 26,19 26,15 +0,04% 25,92 26,30 26,12 26,14 26,15 2.964 1.295.898.500
5/4/2021 25,77 26,14 +2,43% 25,66 26,27 26,08 26,12 26,14 6.046 2.484.145.300
1/4/2021 25,93 25,52 -0,51% 25,48 26,08 25,71 25,52 25,54 3.413 1.801.487.200
31/3/2021 25,57 25,65 +0,43% 25,35 25,97 25,65 25,65 25,70 7.252 3.404.982.700
30/3/2021 25,42 25,54 +0,24% 25,26 25,73 25,52 25,54 25,55 3.852 1.539.026.400
29/3/2021 25,33 25,48 +0,71% 25,21 25,70 25,44 25,47 25,48 3.764 1.584.317.500
26/3/2021 25,05 25,30 +1,24% 24,79 25,32 25,09 25,12 25,30 3.988 1.715.547.500
25/3/2021 24,63 24,99 +1,54% 24,26 25,06 24,87 24,97 24,99 3.800 1.566.452.300
24/3/2021 24,99 24,61 -1,20% 24,57 25,05 24,85 24,60 24,61 3.905 1.742.796.800
23/3/2021 25,00 24,91 +1,26% 24,65 25,32 24,86 24,80 24,91 3.559 2.308.256.500
22/3/2021 24,77 24,60 -1,09% 24,41 25,07 24,69 24,60 24,71 2.425 1.133.600.200
19/3/2021 24,51 24,87 +1,93% 24,29 25,09 24,83 24,86 24,87 2.779 1.385.790.600
18/3/2021 24,33 24,40 -0,41% 24,24 24,59 24,35 24,40 24,41 3.290 1.816.669.800
17/3/2021 23,93 24,50 +1,66% 23,76 24,76 24,22 24,47 24,50 3.799 1.898.918.900
16/3/2021 24,16 24,10 -0,58% 23,57 24,28 23,89 24,10 24,11 3.331 1.392.058.600
15/3/2021 24,00 24,24 +1,00% 23,95 24,57 24,26 24,24 24,25 2.971 1.390.132.700
12/3/2021 24,09 24,00 -0,41% 23,68 24,50 23,88 24,00 24,03 3.339 1.674.380.300
11/3/2021 23,95 24,10 +1,18% 23,88 24,21 24,06 24,09 24,10 1.975 798.159.300
10/3/2021 23,49 23,82 +1,49% 23,30 24,03 23,71 23,81 23,82 2.317 961.645.800
9/3/2021 23,57 23,47 -0,34% 23,24 23,72 23,45 23,38 23,47 3.101 1.567.210.300
8/3/2021 24,03 23,55 -2,69% 23,51 24,16 23,76 23,54 23,55 3.580 1.670.676.300
5/3/2021 24,09 24,20 +1,04% 23,66 24,23 24,05 24,20 24,21 2.945 1.441.822.600
4/3/2021 23,44 23,95 +2,35% 23,17 24,30 23,90 23,83 23,95 5.267 3.306.947.900
3/3/2021 23,31 23,40 +0,09% 22,54 23,51 23,04 23,36 23,40 3.378 2.082.367.500
2/3/2021 23,14 23,38 +0,86% 22,61 23,38 22,98 23,22 23,38 4.680 1.875.053.300
1/3/2021 23,92 23,18 -2,15% 23,10 23,92 23,43 23,18 23,26 5.172 2.750.225.200
26/2/2021 24,30 23,69 -2,51% 23,55 24,58 23,86 23,68 23,69 6.081 2.888.630.600
25/2/2021 24,60 24,30 -1,18% 24,15 24,83 24,47 24,30 24,31 2.548 870.723.900
24/2/2021 24,53 24,59 +0,24% 24,53 24,84 24,65 24,57 24,59 2.318 1.345.111.200
23/2/2021 24,90 24,53 -0,81% 24,50 25,01 24,66 24,53 24,61 5.530 2.446.121.100
22/2/2021 24,68 24,73 -1,40% 24,21 24,95 24,58 0,00 0,00 5.180 2.211.847.000
19/2/2021 25,09 25,08 -0,24% 25,02 25,37 25,14 25,08 25,10 1.721 703.862.300
18/2/2021 25,06 25,14 -0,16% 24,96 25,29 25,10 25,12 25,14 2.411 1.805.352.000
17/2/2021 25,60 25,18 -1,29% 25,06 25,60 25,20 25,14 25,18 2.566 1.344.216.000
12/2/2021 25,63 25,51 -0,47% 25,25 25,68 25,43 25,51 25,55 3.373 1.729.860.700
11/2/2021 25,79 25,63 +0,16% 25,50 25,89 25,65 25,63 25,67 1.694 716.774.500
10/2/2021 25,95 25,59 -1,01% 25,40 25,95 25,53 25,55 25,59 4.676 2.054.415.400
9/2/2021 25,80 25,85 +0,15% 25,53 26,07 25,80 25,84 25,85 3.545 1.449.109.500
8/2/2021 25,77 25,81 +0,16% 25,56 25,96 25,77 25,79 25,81 3.421 1.434.088.200
5/2/2021 25,70 25,77 +0,27% 25,36 25,80 25,63 25,77 25,78 3.663 1.945.396.700
4/2/2021 25,78 25,70 -0,58% 25,39 25,92 25,57 25,58 25,70 4.725 2.175.058.300
3/2/2021 26,06 25,85 -0,54% 25,79 26,06 25,90 25,84 25,85 4.038 2.625.777.800
2/2/2021 25,85 25,99 +1,13% 25,74 26,25 26,01 25,93 25,99 4.837 3.136.561.800
1/2/2021 25,84 25,70 +0,19% 25,41 25,91 25,60 25,69 25,70 4.662 6.710.443.600
29/1/2021 25,92 25,65 -1,46% 25,29 26,02 25,60 25,63 25,66 4.262 1.829.335.100
28/1/2021 25,57 26,03 +1,76% 25,36 26,17 25,89 26,02 26,03 3.392 1.948.073.000
27/1/2021 25,20 25,58 +1,71% 24,98 26,00 25,63 25,58 25,60 4.289 2.701.917.000
26/1/2021 25,48 25,15 -1,33% 24,90 25,84 25,21 25,15 25,16 4.049 1.418.813.400
22/1/2021 25,68 25,49 -2,00% 25,31 25,96 25,49 25,49 25,51 2.553 1.117.614.100
21/1/2021 26,51 26,01 -1,96% 25,83 26,66 26,10 26,01 26,11 3.121 1.316.491.300
20/1/2021 27,03 26,53 -1,67% 26,46 27,12 26,71 26,53 26,61 2.293 890.736.400
19/1/2021 27,48 26,98 -0,88% 26,71 27,48 26,99 26,98 27,01 3.358 1.208.519.500
18/1/2021 27,76 27,22 -1,66% 27,22 27,93 27,44 27,22 27,35 1.508 726.648.500
15/1/2021 27,19 27,68 +1,88% 26,70 27,85 27,37 27,64 27,68 2.748 2.899.830.500
14/1/2021 27,10 27,17 +0,56% 26,80 27,20 27,06 27,08 27,18 2.155 979.419.600
13/1/2021 26,35 27,02 +2,54% 26,30 27,09 26,69 26,98 27,02 2.506 1.801.237.200
12/1/2021 26,33 26,35 +0,38% 25,80 26,49 26,21 26,35 26,43 2.818 1.325.723.400
11/1/2021 26,33 26,25 -0,98% 26,01 26,87 26,37 26,24 26,25 3.710 1.537.196.600
8/1/2021 25,98 26,51 +2,28% 25,93 26,68 26,45 26,51 26,62 3.311 1.336.100.800
7/1/2021 26,19 25,92 -0,42% 25,76 26,21 25,94 25,92 25,97 3.663 1.384.407.600
6/1/2021 26,48 26,03 -1,29% 26,00 26,48 26,18 26,03 26,08 2.297 2.280.445.500
5/1/2021 26,50 26,37 -0,45% 26,06 26,57 26,29 26,28 26,37 2.251 898.566.200
4/1/2021 27,28 26,49 -2,21% 26,45 27,28 26,79 26,49 26,50 1.555 1.731.706.600
30/12/2020 26,74 27,09 +1,57% 26,43 27,09 26,87 27,07 27,09 3.413 1.834.461.800
29/12/2020 26,93 26,67 -0,45% 26,55 26,93 26,65 26,64 26,67 1.936 943.867.200
28/12/2020 26,65 26,79 +1,48% 26,41 26,95 26,60 26,78 26,79 1.426 756.706.000
23/12/2020 26,34 26,40 +0,42% 26,30 26,66 26,43 26,38 26,40 1.629 851.505.300
22/12/2020 26,39 26,29 -0,38% 26,14 26,56 26,43 26,27 26,32 1.557 2.137.464.500
21/12/2020 26,50 26,39 -0,94% 25,71 26,70 26,45 26,39 26,40 2.621 1.270.952.100
18/12/2020 27,03 26,64 -1,52% 26,62 27,33 26,83 26,64 26,84 3.776 1.896.159.900
17/12/2020 26,98 27,05 +0,93% 26,82 27,35 27,10 27,05 27,06 4.534 2.493.146.500
16/12/2020 26,61 26,80 +0,56% 26,46 26,95 26,71 26,80 26,91 3.446 3.216.218.900
15/12/2020 26,74 26,65 -0,07% 26,34 26,90 26,72 26,65 26,69 3.472 4.797.469.000
14/12/2020 27,05 26,67 -1,00% 26,59 27,15 26,82 26,65 26,68 4.292 1.761.211.400
11/12/2020 26,30 26,94 +3,10% 26,02 27,15 26,75 26,94 26,95 5.972 3.118.073.500
10/12/2020 25,85 26,13 +1,28% 25,42 26,30 26,00 26,13 26,14 3.419 1.821.095.900
9/12/2020 25,85 25,80 +0,19% 25,64 26,08 25,89 25,80 25,81 2.513 1.531.533.700
8/12/2020 25,36 25,75 +0,70% 24,60 25,95 25,70 25,75 25,78 6.440 3.124.085.500
7/12/2020 25,42 25,57 +0,67% 25,39 25,83 25,65 25,56 25,57 4.684 1.762.276.200
4/12/2020 25,15 25,40 +0,99% 24,88 25,57 25,35 25,39 25,44 5.275 2.073.940.800
3/12/2020 25,00 25,15 +0,76% 24,87 25,49 25,16 25,15 25,22 3.406 2.512.332.900
2/12/2020 24,27 24,96 +3,57% 24,13 24,96 24,69 24,93 24,96 4.637 3.846.490.800
1/12/2020 24,29 24,10 +0,17% 24,07 24,50 24,15 24,10 24,15 5.819 3.555.656.500
30/11/2020 24,53 24,06 -2,39% 24,06 24,84 24,31 24,05 24,10 2.770 2.032.245.000
27/11/2020 24,64 24,65 0,00% 24,42 24,74 24,60 24,65 24,70 2.047 1.124.251.100
26/11/2020 24,34 24,65 +1,11% 24,25 24,65 24,55 24,60 24,65 1.392 809.229.200
25/11/2020 24,12 24,38 +1,08% 24,12 24,66 24,36 24,35 24,38 4.542 2.626.303.800
24/11/2020 24,22 24,12 -0,25% 23,85 24,34 24,02 24,12 24,14 4.641 4.520.018.400
23/11/2020 24,58 24,18 -0,90% 24,05 24,58 24,21 24,18 24,32 3.033 1.216.246.000
20/11/2020 24,58 24,40 -1,21% 24,23 24,90 24,53 24,34 24,40 3.948 3.538.392.400
19/11/2020 25,00 24,70 -0,64% 24,41 25,00 24,74 24,58 24,70 2.577 2.254.966.000
18/11/2020 24,98 24,86 +0,04% 24,62 25,05 24,82 24,85 24,86 3.363 1.457.154.600
17/11/2020 24,89 24,85 -0,24% 24,53 24,96 24,82 24,85 24,89 2.159 1.116.789.600
16/11/2020 24,67 24,91 +1,76% 24,38 25,12 24,84 24,83 24,91 4.269 2.116.982.300
13/11/2020 24,08 24,48 +2,04% 23,89 24,54 24,28 24,48 24,50 2.359 1.109.493.200
12/11/2020 24,21 23,99 -0,91% 23,75 24,52 24,05 23,98 23,99 4.867 2.268.506.500
11/11/2020 24,65 24,21 -1,67% 24,07 24,67 24,25 24,21 24,24 4.297 1.531.529.200
10/11/2020 24,52 24,62 +0,41% 24,13 24,70 24,41 24,61 24,62 3.338 1.294.431.300
9/11/2020 24,56 24,52 +0,78% 24,27 24,80 24,46 24,49 24,52 3.110 1.303.447.500
6/11/2020 23,86 24,33 +1,67% 23,67 24,42 24,12 24,33 24,37 4.164 1.873.426.400
5/11/2020 23,53 23,93 +2,70% 23,15 24,00 23,38 23,89 23,93 5.176 3.808.699.200
4/11/2020 23,09 23,30 +1,61% 22,82 23,51 23,23 23,24 23,30 4.537 2.093.723.500
3/11/2020 23,06 22,93 +0,53% 22,72 23,37 22,95 22,91 22,93 2.228 776.898.300
30/10/2020 23,04 22,81 -1,04% 22,61 23,07 22,75 22,78 22,81 2.147 1.310.970.500
29/10/2020 23,24 23,05 -0,52% 22,64 23,24 22,97 23,05 23,11 2.091 1.231.218.900
28/10/2020 23,52 23,17 -2,15% 23,05 23,60 23,23 23,16 23,17 2.531 2.485.697.000
27/10/2020 23,88 23,68 -0,55% 23,67 23,99 23,80 23,68 23,80 2.467 1.079.094.800
26/10/2020 23,79 23,81 +0,08% 23,63 24,12 23,81 23,81 23,82 1.882 911.464.600
23/10/2020 23,80 23,79 -0,13% 23,68 23,91 23,80 23,75 23,79 1.562 1.023.333.400
22/10/2020 23,67 23,82 +0,59% 23,46 24,00 23,80 23,82 23,89 3.564 1.620.491.200
21/10/2020 23,49 23,68 +0,72% 23,22 23,74 23,45 23,68 23,69 3.518 1.436.415.600
20/10/2020 23,42 23,51 +0,94% 23,15 23,51 23,33 23,45 23,51 4.301 2.290.439.200
19/10/2020 23,32 23,29 +0,43% 23,12 23,43 23,31 23,29 23,34 2.369 1.058.791.200
16/10/2020 23,43 23,19 -1,07% 23,09 23,43 23,21 23,19 23,23 2.722 1.215.811.000
15/10/2020 22,88 23,44 +1,38% 22,81 23,44 23,13 23,43 23,44 3.697 1.297.096.200
14/10/2020 22,86 23,12 +1,14% 22,76 23,25 23,02 23,09 23,12 2.658 1.084.735.600
13/10/2020 23,41 22,86 -2,10% 22,80 23,51 22,93 22,86 22,87 6.455 3.535.874.400
9/10/2020 23,62 23,35 -1,48% 23,21 23,83 23,41 23,35 23,37 3.358 1.938.976.400
8/10/2020 23,34 23,70 +1,54% 23,20 23,83 23,64 23,70 23,76 4.435 2.862.822.500
7/10/2020 23,51 23,34 -0,64% 23,15 23,55 23,28 23,31 23,34 3.464 1.798.756.900
6/10/2020 23,46 23,49 +0,51% 23,35 23,63 23,51 23,43 23,49 3.392 1.810.556.600
5/10/2020 23,44 23,37 0,00% 23,13 23,55 23,35 23,37 23,42 5.195 4.525.179.200
2/10/2020 23,31 23,37 -0,04% 23,14 23,51 23,32 23,22 23,37 2.051 1.150.723.200
1/10/2020 23,14 23,38 +0,99% 23,06 23,55 23,23 23,38 23,39 2.909 4.363.478.300
30/9/2020 23,21 23,15 +0,22% 23,03 23,42 23,17 23,15 23,16 2.511 5.029.650.900
29/9/2020 23,79 23,10 -2,53% 23,10 23,80 23,24 23,09 23,11 4.295 2.602.064.600
28/9/2020 24,50 23,70 -3,54% 23,49 24,50 23,88 23,70 23,71 3.201 1.850.841.200
25/9/2020 24,11 24,57 +1,61% 23,82 24,57 24,31 24,09 24,57 1.526 1.129.473.700
24/9/2020 23,89 24,18 +0,83% 23,86 24,33 24,17 24,17 24,20 2.852 1.626.713.800
23/9/2020 24,07 23,98 -0,33% 23,86 24,08 23,99 23,94 23,98 1.912 2.095.598.800
22/9/2020 23,88 24,06 +0,67% 23,56 24,25 23,90 24,04 24,06 2.741 1.356.788.800
21/9/2020 23,45 23,90 +1,44% 23,28 23,90 23,63 23,74 23,90 2.656 1.364.405.300
18/9/2020 23,81 23,56 -1,13% 23,47 23,90 23,63 23,56 23,57 3.043 1.685.249.400
17/9/2020 23,76 23,83 +0,04% 23,57 23,93 23,75 23,82 23,83 2.334 1.055.769.300
16/9/2020 23,66 23,82 +0,85% 23,65 24,15 23,91 23,82 23,85 3.258 1.737.164.400
15/9/2020 23,45 23,62 +0,81% 23,41 23,90 23,65 23,61 23,62 2.435 1.358.761.100
14/9/2020 23,50 23,43 -0,26% 23,29 23,73 23,41 23,43 23,47 3.401 2.443.837.600
11/9/2020 24,10 23,49 -1,18% 23,16 24,10 23,41 23,48 23,49 3.417 1.564.670.800
10/9/2020 24,28 23,77 -2,22% 23,75 24,28 23,94 23,77 23,78 2.083 1.123.890.600
9/9/2020 24,07 24,31 +1,33% 23,67 24,31 23,97 24,28 24,31 7.040 2.724.429.100
8/9/2020 23,53 23,99 +0,63% 23,50 24,11 23,91 23,93 23,99 2.957 1.637.387.600
4/9/2020 23,82 23,84 +0,13% 23,45 23,87 23,68 23,72 23,84 4.004 1.934.586.800
3/9/2020 23,85 23,81 -0,38% 23,50 24,01 23,72 23,75 23,81 2.209 1.552.347.200
2/9/2020 23,75 23,90 +0,93% 23,58 23,93 23,73 23,85 23,90 1.362 678.975.400
1/9/2020 23,52 23,68 +1,07% 23,37 23,77 23,59 23,62 23,68 4.385 1.743.784.700
31/8/2020 23,70 23,43 -1,14% 23,15 23,86 23,47 23,35 23,43 4.569 2.609.751.000
28/8/2020 23,36 23,70 +1,46% 23,23 23,78 23,57 23,70 23,72 3.252 1.241.972.500
27/8/2020 23,57 23,36 -0,68% 23,22 23,72 23,39 23,35 23,36 2.538 1.148.716.900
26/8/2020 23,84 23,52 -0,93% 23,41 23,91 23,53 23,52 23,53 2.017 2.307.781.400
25/8/2020 23,84 23,74 -0,25% 23,64 23,97 23,81 23,73 23,84 3.402 1.615.262.300
24/8/2020 24,19 23,80 -1,29% 23,71 24,36 23,86 23,80 23,85 4.366 1.745.641.500
21/8/2020 23,88 24,11 +1,69% 23,78 24,14 23,97 23,94 24,12 4.446 2.502.281.400
20/8/2020 23,42 23,71 0,00% 23,25 23,71 23,53 23,65 23,71 3.075 1.228.163.900
19/8/2020 23,69 23,71 +0,68% 23,13 23,78 23,45 23,71 23,73 4.894 2.069.309.000
18/8/2020 23,69 23,55 +0,17% 23,25 23,69 23,44 23,51 23,55 4.403 2.124.619.300
17/8/2020 23,96 23,51 -1,71% 23,26 24,11 23,58 23,43 23,51 3.592 1.349.344.100
14/8/2020 23,88 23,92 -0,04% 23,62 24,11 23,79 23,85 23,92 5.223 1.703.303.500
13/8/2020 24,50 23,93 -1,52% 23,93 24,62 24,23 23,93 23,96 3.573 1.915.170.500
12/8/2020 24,60 24,30 -1,22% 24,05 24,76 24,27 24,28 24,30 3.623 1.652.670.600
11/8/2020 24,59 24,60 +0,41% 24,42 24,71 24,59 24,60 24,61 3.166 1.497.959.700
10/8/2020 24,90 24,50 -1,29% 24,49 25,00 24,60 24,49 24,50 3.039 1.518.139.500
7/8/2020 24,80 24,82 +0,08% 24,28 24,82 24,60 24,64 24,82 3.460 1.660.096.900
6/8/2020 24,21 24,80 +2,52% 24,16 24,88 24,60 24,72 24,80 6.048 2.483.964.800
5/8/2020 24,10 24,19 +1,13% 23,94 24,23 24,10 24,19 24,20 4.117 2.505.143.100
4/8/2020 24,07 23,92 -0,83% 23,73 24,24 23,95 23,92 23,99 5.044 1.755.408.600
3/8/2020 24,26 24,12 -0,12% 24,00 24,44 24,19 24,12 24,29 3.574 1.478.334.600
31/7/2020 24,60 24,15 -2,11% 24,03 24,67 24,20 24,15 24,18 4.291 2.593.553.300
30/7/2020 24,45 24,67 +0,65% 24,18 24,67 24,39 24,33 24,67 2.353 2.292.418.000
29/7/2020 24,12 24,51 +2,00% 24,07 24,51 24,31 24,30 24,51 3.560 1.631.183.600
28/7/2020 24,10 24,03 -0,29% 24,03 24,49 24,23 24,03 24,23 3.316 1.922.310.000
27/7/2020 24,11 24,10 +0,37% 23,91 24,39 24,22 24,10 24,33 3.618 2.060.509.900
24/7/2020 24,20 24,01 +0,04% 23,50 24,21 23,78 23,87 24,01 4.248 2.285.234.600
23/7/2020 24,50 24,00 -2,04% 23,85 24,50 24,05 23,98 24,00 3.458 1.397.577.700
22/7/2020 24,12 24,50 +1,58% 23,91 24,50 24,25 24,34 24,50 2.188 1.199.272.700
21/7/2020 24,03 24,12 +0,50% 23,85 24,20 24,04 24,04 24,12 4.060 3.813.776.000
20/7/2020 24,23 24,00 -1,32% 23,87 24,27 24,00 23,99 24,00 4.882 2.399.980.400
17/7/2020 23,65 24,32 +3,09% 23,65 24,32 24,02 24,14 24,32 2.956 1.478.813.700
16/7/2020 23,99 23,59 -1,71% 23,45 24,03 23,73 23,59 23,60 3.432 2.009.049.300
15/7/2020 24,08 24,00 -0,29% 23,86 24,16 23,99 23,99 24,04 4.422 2.706.595.000
14/7/2020 23,91 24,07 +0,71% 23,78 24,17 23,93 23,89 24,07 2.649 2.291.731.100
13/7/2020 24,32 23,90 -1,61% 23,90 24,36 24,15 23,90 24,04 1.889 791.114.600
10/7/2020 23,95 24,29 +1,42% 23,95 24,29 24,10 24,19 24,29 2.524 2.358.858.800
9/7/2020 24,17 23,95 -0,91% 23,86 24,33 24,10 23,95 23,97 2.785 2.421.745.800
8/7/2020 24,15 24,17 +0,46% 23,91 24,30 24,05 24,17 24,19 4.869 2.631.848.600
7/7/2020 24,45 24,06 -3,84% 23,72 24,59 24,14 24,04 24,06 7.975 5.318.312.800
6/7/2020 24,60 25,02 +2,25% 24,47 25,04 24,85 25,00 25,02 2.144 1.550.673.500
3/7/2020 24,24 24,47 +0,82% 24,10 24,52 24,42 24,45 24,47 1.041 651.502.700
2/7/2020 24,34 24,27 +0,41% 24,03 24,45 24,24 24,27 24,28 1.781 684.569.300
1/7/2020 23,93 24,17 +0,83% 23,93 24,40 24,19 24,17 24,26 3.421 4.141.971.100
30/6/2020 24,21 23,97 -1,36% 23,91 24,27 23,99 23,97 23,98 3.981 4.687.180.800
29/6/2020 24,10 24,30 +1,55% 23,75 24,30 24,05 24,09 24,30 1.575 836.690.300
26/6/2020 24,11 23,93 -0,75% 23,66 24,11 23,89 23,77 23,93 2.000 1.001.475.800
25/6/2020 23,71 24,11 +1,26% 23,57 24,11 23,76 23,85 24,11 2.042 4.050.634.200
24/6/2020 24,25 23,81 -1,90% 23,41 24,28 23,64 23,75 23,81 5.081 2.086.144.300
23/6/2020 24,37 24,27 -0,08% 24,06 24,59 24,34 24,22 24,29 3.517 1.958.400.600
22/6/2020 24,57 24,29 -0,90% 24,22 24,77 24,54 24,27 24,29 4.950 2.670.396.700
19/6/2020 24,83 24,51 -0,45% 24,49 24,92 24,66 24,50 24,81 6.976 4.886.128.800
18/6/2020 24,20 24,62 +1,82% 24,18 24,67 24,52 24,55 24,62 4.001 1.498.364.300
17/6/2020 23,96 24,18 +1,81% 23,91 24,63 24,31 24,18 24,38 3.475 1.508.618.000
16/6/2020 24,27 23,75 -0,59% 23,75 24,50 24,07 23,75 23,83 2.874 1.175.118.100
15/6/2020 23,62 23,89 -0,46% 23,31 24,06 23,81 23,89 23,92 3.394 1.131.105.300
12/6/2020 24,30 24,00 -3,54% 23,63 24,66 24,12 24,00 24,05 5.075 2.709.436.100
10/6/2020 25,38 24,88 -1,03% 24,54 25,80 24,95 24,79 24,88 5.153 2.108.174.600
9/6/2020 25,19 25,14 -0,63% 24,40 25,29 25,04 25,12 25,14 3.336 1.447.930.000
8/6/2020 24,96 25,30 +1,57% 24,70 25,30 24,94 25,10 25,30 6.027 3.034.179.900
5/6/2020 25,08 24,91 +0,44% 24,78 25,40 25,00 24,90 24,91 4.716 1.817.657.700
4/6/2020 24,74 24,80 +0,24% 24,68 25,42 25,09 24,77 25,00 6.105 2.300.554.300
3/6/2020 25,39 24,74 -1,28% 24,68 25,86 25,15 24,70 24,76 5.620 2.435.031.100
2/6/2020 25,21 25,06 -0,16% 24,94 25,47 25,15 25,06 25,14 4.688 1.886.881.400
1/6/2020 24,77 25,10 +0,92% 24,57 25,35 24,88 25,05 25,10 5.314 1.764.212.700
29/5/2020 25,15 24,87 -1,31% 24,62 25,39 24,90 24,76 24,90 3.552 1.939.192.800
28/5/2020 24,84 25,20 +1,49% 24,33 25,57 25,17 25,06 25,20 3.746 2.108.744.800
27/5/2020 24,94 24,83 +0,57% 24,50 25,19 24,79 24,80 24,83 4.694 2.167.509.700
26/5/2020 24,65 24,69 +1,48% 24,43 25,00 24,75 24,66 24,69 2.929 1.471.867.200
25/5/2020 24,42 24,33 +1,38% 24,27 25,00 24,79 24,33 24,50 3.954 1.883.144.600
22/5/2020 24,27 24,00 -1,15% 23,82 24,33 24,05 24,00 24,10 1.463 678.090.300
21/5/2020 23,40 24,28 +3,89% 23,40 24,28 24,04 24,06 24,28 3.553 2.281.013.100
20/5/2020 23,59 23,37 -0,89% 23,10 23,78 23,36 23,37 23,45 2.793 1.250.141.700
19/5/2020 23,56 23,58 -0,13% 23,12 23,88 23,55 23,35 23,58 3.836 1.615.230.800
18/5/2020 23,00 23,61 +3,78% 22,80 23,61 23,39 23,44 23,61 3.214 2.708.531.000
15/5/2020 22,41 22,75 +1,07% 22,10 22,82 22,64 22,72 22,75 3.625 1.198.343.000
14/5/2020 22,01 22,51 +0,67% 21,59 22,57 22,07 22,49 22,51 5.179 1.984.936.700
13/5/2020 22,10 22,36 +1,45% 21,51 22,40 21,96 22,30 22,36 5.978 2.493.517.700
12/5/2020 22,21 22,04 -0,27% 21,96 22,69 22,37 22,00 22,04 5.252 1.939.506.700
11/5/2020 22,20 22,10 -0,54% 22,10 22,74 22,37 22,10 22,13 4.991 1.793.639.100
8/5/2020 22,07 22,22 +1,93% 21,80 22,34 22,12 22,20 22,23 3.477 1.264.999.900
7/5/2020 22,58 21,80 -3,41% 21,80 22,75 22,06 21,80 21,99 5.657 2.268.046.700
6/5/2020 22,75 22,57 -0,79% 22,23 22,87 22,47 22,42 22,57 2.503 898.704.700
5/5/2020 22,53 22,75 +1,56% 22,42 22,97 22,65 22,59 22,75 2.878 1.093.048.500
4/5/2020 22,21 22,40 -0,75% 21,97 22,40 22,13 22,30 22,40 4.705 1.421.590.800
30/4/2020 22,98 22,57 -1,87% 22,22 23,12 22,53 22,42 22,57 4.580 3.578.860.900
29/4/2020 24,49 23,00 -2,54% 22,86 24,49 23,16 22,99 23,00 6.518 2.069.783.900
28/4/2020 23,37 23,60 +1,29% 23,01 23,94 23,55 23,59 23,70 3.262 1.113.660.600
27/4/2020 22,66 23,30 +4,44% 22,50 23,46 23,22 23,30 23,33 3.939 3.949.916.400
24/4/2020 23,68 22,31 -6,14% 21,64 23,75 22,58 22,31 22,38 9.062 3.245.269.500
23/4/2020 24,09 23,77 -0,34% 23,77 24,60 24,09 23,74 23,78 2.880 1.219.543.100
22/4/2020 23,67 23,85 +0,55% 23,67 24,14 23,92 23,80 23,85 3.815 1.663.872.400
20/4/2020 23,09 23,72 +1,58% 22,86 24,26 23,85 23,72 23,80 4.535 2.022.163.200
17/4/2020 23,93 23,35 0,00% 23,26 23,93 23,57 23,35 23,40 4.633 2.712.803.900
16/4/2020 24,00 23,35 -1,77% 23,31 24,00 23,53 23,35 23,37 4.623 1.718.538.700
15/4/2020 23,06 23,77 +2,06% 22,80 23,78 23,40 23,76 23,77 5.524 2.662.037.100
14/4/2020 22,74 23,29 +3,33% 22,59 23,32 23,00 23,14 23,29 5.046 2.506.253.600
13/4/2020 22,71 22,54 -1,57% 22,09 23,26 22,47 22,54 22,61 5.912 1.982.175.200
9/4/2020 23,07 22,90 -0,61% 22,61 23,46 22,90 22,88 22,90 4.315 1.869.175.700
8/4/2020 23,38 23,04 -1,54% 22,49 23,38 22,89 23,04 23,10 5.399 3.249.751.800
7/4/2020 24,79 23,40 -0,43% 22,80 24,99 23,55 23,40 23,50 6.240 3.127.977.400
6/4/2020 24,99 23,50 -1,26% 23,50 25,00 24,19 23,50 23,55 6.018 2.593.372.800
3/4/2020 23,12 23,80 +3,03% 22,74 23,89 23,46 23,71 23,80 4.857 2.090.572.000
2/4/2020 22,39 23,10 +3,82% 22,39 23,42 22,98 23,10 23,11 6.425 2.362.695.800
1/4/2020 22,05 22,25 -1,11% 21,63 22,54 22,10 22,25 22,40 4.206 1.862.809.500
31/3/2020 22,61 22,50 0,00% 22,23 23,39 22,83 22,49 22,50 4.015 1.457.033.100
30/3/2020 22,61 22,50 0,00% 22,40 23,42 22,66 22,49 22,50 1.664 752.384.000
27/3/2020 23,00 22,50 -4,66% 22,50 23,60 23,17 22,50 22,51 3.145 1.218.097.600
26/3/2020 22,73 23,60 +3,01% 22,50 24,13 23,67 23,60 23,80 4.114 2.486.394.000
25/3/2020 21,82 22,91 +5,04% 21,81 23,52 22,77 22,91 23,15 3.224 1.629.284.000
24/3/2020 23,02 21,81 +1,11% 21,81 23,10 22,19 21,81 22,05 4.359 2.138.818.500
23/3/2020 23,61 21,57 -5,23% 20,98 23,61 21,93 21,55 21,60 5.559 2.236.499.200
20/3/2020 22,55 22,76 +6,60% 20,91 23,90 22,54 22,60 22,78 9.067 3.708.005.300
19/3/2020 20,80 21,35 +2,35% 20,17 22,58 21,53 21,30 21,42 6.135 2.606.956.800
18/3/2020 21,73 20,86 -8,51% 19,56 22,49 20,63 20,73 20,86 9.757 3.733.819.200
17/3/2020 22,22 22,80 +4,11% 21,82 24,37 23,16 22,75 22,95 9.065 2.938.030.500
16/3/2020 20,93 21,90 -6,81% 20,32 24,12 22,33 21,84 21,90 8.437 2.903.438.700
13/3/2020 24,00 23,50 +6,82% 21,89 24,26 23,32 23,47 23,50 9.708 4.946.517.300
12/3/2020 23,70 22,00 -11,65% 20,02 23,70 21,68 21,95 22,00 5.605 2.621.977.600
11/3/2020 26,00 24,90 -6,21% 24,32 26,60 25,02 24,86 24,90 8.033 4.172.257.900
10/3/2020 27,00 26,55 +2,12% 25,71 27,30 26,37 26,54 26,84 4.653 2.303.331.100
9/3/2020 26,03 26,00 -7,14% 25,22 26,15 25,73 26,00 26,06 5.298 2.471.474.200
6/3/2020 28,11 28,00 -3,25% 27,42 28,16 27,79 27,85 28,00 3.763 1.611.711.300
5/3/2020 29,57 28,94 -3,53% 28,41 30,01 29,22 28,67 28,94 2.577 1.243.723.300
4/3/2020 29,22 30,00 +4,68% 28,90 30,00 29,51 29,77 30,00 3.187 2.284.809.800
3/3/2020 28,75 28,66 -0,31% 28,45 29,79 29,13 28,66 28,87 2.822 2.255.931.600
2/3/2020 28,20 28,75 +1,95% 28,03 28,83 28,64 28,75 28,76 2.792 1.521.929.800
28/2/2020 27,47 28,20 +2,14% 26,53 28,20 27,40 27,74 28,20 4.734 2.847.062.300
27/2/2020 28,15 27,61 -2,61% 27,45 28,37 27,96 27,60 27,61 4.588 2.359.318.900
26/2/2020 28,01 28,35 -3,01% 27,50 28,77 28,26 28,33 28,36 3.625 2.128.078.000
21/2/2020 28,86 29,23 +1,14% 28,74 29,38 29,20 29,18 29,28 1.958 1.075.115.900
20/2/2020 29,42 28,90 -1,80% 28,90 29,52 29,18 28,83 28,96 2.591 3.056.530.700
19/2/2020 29,27 29,43 +0,75% 29,05 29,43 29,25 29,26 29,44 1.428 732.451.000
18/2/2020 29,24 29,21 -0,48% 28,63 29,40 28,88 29,11 29,22 2.263 914.304.200
17/2/2020 28,85 29,35 +1,84% 28,77 29,71 29,48 29,35 29,62 1.566 679.989.000
14/2/2020 29,23 28,82 -1,17% 28,76 29,54 29,00 28,82 28,83 3.415 1.308.247.200
13/2/2020 29,12 29,16 -0,48% 28,63 29,34 29,07 29,15 29,30 2.380 967.033.100
12/2/2020 29,09 29,30 +1,52% 28,73 29,37 29,06 29,19 29,30 2.895 1.112.279.100
11/2/2020 28,71 28,86 +1,12% 28,51 29,28 28,90 28,84 28,93 3.605 2.206.685.000
10/2/2020 28,94 28,54 -1,38% 28,21 29,10 28,53 28,50 28,54 4.630 2.536.871.300
7/2/2020 29,84 28,94 -3,05% 28,80 29,85 29,07 28,92 29,05 2.778 1.637.526.000
6/2/2020 30,32 29,85 -0,67% 29,60 30,32 29,86 29,80 29,85 2.094 1.322.672.400
5/2/2020 30,50 30,05 -0,99% 29,86 30,71 30,12 30,05 30,06 3.321 2.256.271.500
4/2/2020 30,25 30,35 +1,13% 30,20 30,59 30,40 30,27 30,35 2.224 1.134.588.800
3/2/2020 29,69 30,01 +1,45% 29,25 30,11 29,97 30,00 30,05 2.785 1.646.959.000
31/1/2020 30,28 29,58 -2,34% 29,58 30,28 29,85 29,58 29,70 2.356 1.227.477.400
30/1/2020 30,00 30,29 -0,23% 29,92 30,50 30,14 30,29 30,37 3.964 1.912.355.200
29/1/2020 30,11 30,36 +0,83% 29,98 30,56 30,33 30,36 30,53 5.017 2.894.074.100
28/1/2020 29,56 30,11 +1,55% 29,49 30,25 30,00 30,11 30,14 4.233 2.427.221.600
27/1/2020 29,73 29,65 -0,30% 29,10 29,78 29,61 29,65 29,66 3.507 2.798.191.500
24/1/2020 29,47 29,74 +1,02% 29,32 29,78 29,57 29,71 29,75 2.583 1.317.319.600
23/1/2020 28,94 29,44 +1,73% 28,59 29,44 29,10 29,37 29,45 2.992 1.487.244.100
22/1/2020 29,12 28,94 -0,52% 28,64 29,37 28,91 28,75 28,94 3.975 2.332.328.500

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.