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: 10 Anos

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

AMBP3 - AMBIPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 120,90 120,20 -0,58% 119,47 122,71 121,02 120,20 121,90 222 394.542.200
20/1/2025 125,20 120,90 -2,74% 120,90 126,28 122,85 120,21 122,10 209 377.157.200
17/1/2025 124,11 124,30 +0,45% 121,87 125,34 123,95 124,00 124,30 307 563.976.200
16/1/2025 120,00 123,74 +3,12% 117,48 123,74 121,68 119,20 123,74 314 769.063.500
15/1/2025 124,00 120,00 -2,43% 120,00 127,33 122,51 119,01 120,00 441 1.072.030.100
14/1/2025 123,77 122,99 +2,49% 116,50 124,68 121,03 121,69 123,00 720 1.284.207.800
13/1/2025 124,68 120,00 -0,21% 118,86 125,95 121,56 119,00 120,00 637 1.142.678.400
10/1/2025 116,95 120,25 +2,82% 116,95 131,07 122,15 118,49 120,25 857 1.927.536.100
9/1/2025 107,40 116,95 +8,89% 106,99 117,79 114,49 113,50 116,95 369 867.874.700
8/1/2025 110,64 107,40 -4,44% 102,00 111,93 107,01 107,23 107,40 742 1.148.323.400
7/1/2025 116,41 112,39 -3,11% 109,83 117,66 112,68 111,50 112,39 550 1.053.646.100
6/1/2025 118,87 116,00 -2,41% 115,23 123,57 117,73 116,00 116,59 645 1.498.758.500
3/1/2025 118,99 118,87 -1,35% 111,75 119,05 118,21 118,45 119,00 693 6.480.725.000
2/1/2025 124,24 120,50 -7,31% 119,80 129,99 121,99 120,05 120,50 524 997.882.700
30/12/2024 139,90 130,00 -3,68% 118,06 139,90 128,95 125,00 130,00 402 1.947.176.500
27/12/2024 133,13 134,96 +1,22% 122,77 134,96 131,70 130,00 134,97 717 2.211.294.700
26/12/2024 144,99 133,33 -4,76% 125,00 144,99 132,64 130,62 133,33 330 2.299.979.200
23/12/2024 120,00 140,00 +10,24% 115,00 140,76 131,45 139,02 140,00 431 2.824.913.900
20/12/2024 159,99 127,00 -20,63% 127,00 159,99 128,35 127,00 130,00 754 24.503.659.400
19/12/2024 192,00 160,00 -20,00% 160,00 199,87 173,86 159,99 160,00 1.058 5.195.087.800
18/12/2024 221,01 200,00 -12,66% 196,65 224,68 202,73 198,58 200,00 487 7.231.402.700
17/12/2024 228,99 228,99 -13,59% 228,99 228,99 228,99 226,00 228,99 127 1.905.196.800
16/12/2024 265,00 265,00 -1,31% 265,00 265,00 265,00 260,00 265,00 92 1.073.250.000
13/12/2024 223,76 268,51 +23,19% 223,76 268,51 248,29 268,51 270,00 448 6.795.832.200
12/12/2024 191,00 217,96 +11,49% 191,00 219,55 216,65 217,96 218,91 724 18.172.618.800
11/12/2024 160,00 195,50 +41,41% 143,56 197,20 172,57 195,36 195,60 2.836 8.185.110.000
10/12/2024 141,94 138,25 -1,25% 130,31 145,90 136,58 133,19 138,25 1.708 3.373.675.200
9/12/2024 153,38 140,00 -4,51% 140,00 158,70 147,42 140,00 140,80 2.606 6.337.657.700
6/12/2024 157,94 146,61 -2,91% 146,61 157,94 150,93 146,61 151,00 665 2.155.393.400
5/12/2024 155,20 151,00 -3,34% 145,81 158,78 153,30 150,23 151,00 1.142 3.107.481.200
4/12/2024 156,98 156,22 -3,40% 151,00 161,50 156,46 155,50 156,51 394 1.569.304.600
3/12/2024 163,11 161,72 -0,85% 134,68 163,12 154,84 155,00 162,00 913 4.670.184.500
2/12/2024 165,00 163,11 +1,32% 159,22 168,11 163,35 161,00 163,11 899 1.992.991.100
29/11/2024 159,00 160,99 +0,94% 158,02 162,72 159,82 158,60 160,99 417 1.062.828.800
28/11/2024 162,01 159,49 -2,62% 159,03 170,96 163,74 159,00 159,49 909 2.208.939.100
27/11/2024 165,25 163,78 -0,73% 161,10 169,75 164,78 161,93 163,78 801 2.122.399.400
26/11/2024 163,67 164,99 -0,31% 163,43 173,59 168,73 164,17 164,99 1.021 2.718.299.300
25/11/2024 165,90 165,50 -2,65% 162,25 173,00 166,35 165,00 166,00 1.432 4.208.749.100
22/11/2024 185,04 170,00 -7,61% 164,02 188,71 173,03 169,98 170,00 644 2.406.941.300
21/11/2024 189,95 184,00 -3,13% 184,00 194,75 188,13 184,00 184,75 552 2.884.086.500
19/11/2024 164,08 189,95 +17,04% 162,10 192,00 178,80 187,19 189,95 1.253 3.753.109.800
18/11/2024 170,10 162,30 -3,57% 162,30 172,32 164,78 162,04 162,30 1.007 2.807.954.300
14/11/2024 160,00 168,31 +8,13% 157,12 169,70 165,49 168,31 168,95 1.308 3.594.571.100
13/11/2024 152,00 155,65 +3,72% 150,37 163,95 157,20 155,65 156,76 1.017 2.422.549.800
12/11/2024 164,00 150,07 -9,05% 150,07 169,84 158,55 150,00 150,07 1.564 4.457.049.400
11/11/2024 157,50 165,00 +4,43% 156,01 165,00 161,51 164,00 165,00 923 2.521.253.400
8/11/2024 151,00 158,00 +5,74% 144,64 160,00 153,42 155,28 158,00 1.269 3.154.404.100
7/11/2024 145,99 149,42 +2,34% 145,06 160,00 153,48 149,10 149,42 1.408 3.368.933.300
6/11/2024 133,00 146,00 +8,47% 132,27 146,00 139,74 144,00 146,00 866 1.752.452.100
5/11/2024 126,50 134,60 +7,15% 125,90 134,60 130,03 133,60 134,60 1.256 2.735.933.100
4/11/2024 127,50 125,62 -0,93% 124,13 130,88 126,56 125,01 125,63 1.083 2.007.266.200
1/11/2024 129,67 126,80 -1,93% 120,05 130,78 125,20 124,75 126,80 1.337 2.977.450.900
31/10/2024 135,00 129,30 -4,04% 129,30 136,39 131,24 129,30 129,99 899 3.359.886.100
30/10/2024 132,30 134,75 +3,70% 130,25 137,60 133,64 134,75 135,39 1.273 2.716.934.500
29/10/2024 133,39 129,94 -1,86% 128,64 133,53 130,94 129,00 130,00 844 1.691.866.500
28/10/2024 133,51 132,40 +0,65% 131,11 134,46 132,81 132,00 132,40 477 942.954.100
25/10/2024 132,60 131,55 +0,37% 130,25 137,00 133,49 131,55 131,67 999 2.003.834.700
24/10/2024 131,75 131,06 -0,71% 126,70 133,50 130,49 130,71 131,67 807 2.180.651.900
23/10/2024 133,50 132,00 -0,98% 127,79 135,33 131,54 132,00 132,37 712 1.814.066.200
22/10/2024 138,09 133,30 -2,15% 133,03 138,10 134,95 133,30 133,98 753 1.514.211.900
21/10/2024 135,01 136,23 +1,79% 133,50 140,36 136,94 136,23 137,00 851 2.077.426.500
18/10/2024 131,35 133,83 +0,75% 128,00 136,30 132,52 133,83 134,00 1.512 3.486.842.800
17/10/2024 138,00 132,84 -3,74% 127,02 138,99 134,16 132,10 132,84 1.452 2.982.525.500
16/10/2024 141,81 138,00 -2,69% 138,00 146,00 142,12 137,80 138,00 1.317 3.058.574.300
15/10/2024 133,23 141,81 +6,44% 132,70 145,88 140,26 141,80 142,00 1.619 3.338.234.600
14/10/2024 136,00 133,23 +0,17% 129,08 138,88 133,51 132,80 133,23 1.349 2.738.355.100
11/10/2024 128,24 133,01 +4,90% 126,44 138,00 133,20 133,01 134,00 1.344 7.949.588.500
10/10/2024 127,49 126,80 -0,94% 122,55 129,93 126,49 125,01 126,80 630 1.516.718.900
9/10/2024 128,01 128,00 +2,40% 119,65 128,01 124,73 125,00 128,20 841 1.802.441.300
8/10/2024 126,21 125,00 -0,45% 125,00 136,41 130,79 124,80 125,00 1.211 2.232.651.900
7/10/2024 131,50 125,56 -6,99% 125,56 138,99 131,48 125,56 126,13 1.236 2.847.964.100
4/10/2024 147,00 135,00 -9,40% 135,00 148,72 141,41 135,00 136,50 706 2.013.758.700
3/10/2024 136,48 149,00 +6,53% 131,77 150,00 144,27 148,92 149,00 1.108 2.809.019.600
2/10/2024 138,00 139,87 +3,61% 136,00 147,43 141,23 138,80 139,87 2.212 6.275.059.000
1/10/2024 124,99 135,00 -1,46% 107,50 135,00 128,13 130,00 135,00 693 3.538.996.300
30/9/2024 134,68 137,00 +26,85% 134,50 149,74 142,67 136,82 138,00 718 2.924.761.900
26/9/2024 105,00 108,00 +4,66% 100,00 108,98 105,00 105,92 108,00 1.854 4.167.626.400
25/9/2024 93,84 103,19 +10,99% 93,51 103,22 99,26 103,19 103,20 2.590 5.926.000.700
24/9/2024 80,68 92,97 +16,21% 80,68 94,44 87,95 92,97 92,99 3.331 9.578.303.500
23/9/2024 75,87 80,00 +6,67% 75,26 83,50 80,92 79,80 80,00 1.516 9.085.864.800
20/9/2024 73,03 75,00 +1,50% 68,26 75,00 74,02 75,00 75,06 1.608 7.545.702.300
19/9/2024 69,37 73,89 +5,81% 69,37 76,09 71,85 73,89 73,93 1.807 4.674.640.600
18/9/2024 68,97 69,83 +0,49% 68,24 72,10 69,93 69,82 69,98 1.136 5.207.092.000
17/9/2024 68,90 69,49 -0,71% 68,65 71,90 70,59 69,49 69,70 1.100 1.298.315.900
16/9/2024 68,69 69,99 +3,69% 67,77 70,87 69,48 69,97 70,00 1.248 1.937.835.800
13/9/2024 70,99 67,50 +0,75% 64,80 70,99 68,45 65,99 67,50 1.353 2.822.539.300
12/9/2024 66,79 67,00 -1,03% 65,29 67,60 66,80 65,83 67,00 1.157 3.231.871.900
11/9/2024 69,01 67,70 -3,01% 64,40 71,91 68,12 67,70 67,81 1.302 1.678.504.400
10/9/2024 64,49 69,80 +5,76% 63,67 70,14 67,76 69,65 69,80 1.372 1.656.075.400
9/9/2024 65,00 66,00 +0,17% 63,00 66,50 64,96 65,50 66,00 956 1.257.705.200
6/9/2024 64,00 65,89 +2,97% 62,57 66,00 64,44 65,84 65,89 1.029 1.406.763.800
5/9/2024 64,94 63,99 -2,96% 60,40 64,94 62,28 63,20 64,00 826 1.507.391.500
4/9/2024 61,99 65,94 +4,67% 61,47 66,87 65,35 65,58 65,94 1.509 2.122.013.100
3/9/2024 69,00 63,00 -4,98% 63,00 69,00 65,70 62,15 63,00 1.271 1.973.736.300
2/9/2024 70,98 66,30 -6,96% 63,96 72,04 66,56 66,00 66,47 2.557 3.699.147.300
30/8/2024 70,19 71,26 +1,54% 68,61 74,62 72,04 71,00 71,26 2.510 5.373.947.300
29/8/2024 68,51 70,18 +3,15% 65,20 72,96 69,62 70,18 70,40 2.722 3.896.419.000
28/8/2024 79,00 68,04 -16,00% 68,01 80,09 72,58 68,01 68,04 2.911 4.834.930.600
27/8/2024 89,83 81,00 -11,79% 81,00 91,66 85,20 81,00 81,40 2.537 4.421.247.900
26/8/2024 87,15 91,83 +4,09% 86,00 93,06 90,43 91,83 91,90 2.740 4.922.286.500
23/8/2024 80,00 88,22 +10,14% 79,20 90,80 87,22 88,00 88,23 2.325 6.601.236.900
22/8/2024 83,49 80,10 -4,59% 78,24 83,50 80,55 79,90 80,25 1.553 2.606.006.900
21/8/2024 82,39 83,95 +1,41% 80,84 85,64 83,46 83,95 83,97 2.298 3.812.754.200
20/8/2024 74,72 82,78 +6,54% 72,51 88,68 83,24 82,78 83,00 2.744 4.988.951.500
19/8/2024 81,50 77,70 -0,35% 69,61 81,50 76,44 77,30 77,70 2.811 5.744.408.600
16/8/2024 98,50 77,97 -6,05% 77,97 98,50 87,99 77,88 78,00 2.326 5.421.664.500
15/8/2024 67,00 82,99 +18,64% 65,11 82,99 76,26 82,71 83,00 4.000 7.969.669.500
14/8/2024 75,00 69,95 -11,46% 67,56 78,50 73,94 69,95 69,99 3.877 10.016.682.600
13/8/2024 103,16 79,00 -27,71% 71,00 111,53 89,55 78,02 79,00 1.871 29.614.013.100
12/8/2024 100,13 109,28 +12,25% 97,35 115,30 108,72 109,15 109,31 8.534 21.763.385.500
9/8/2024 81,14 97,35 +18,26% 79,32 97,35 91,01 97,00 97,35 846 27.491.018.000
8/8/2024 74,90 82,32 +6,91% 59,61 86,86 71,00 82,31 82,58 3.455 28.436.961.000
7/8/2024 80,15 77,00 +0,92% 62,00 87,59 79,32 77,00 77,60 3.725 35.548.893.500
6/8/2024 65,51 76,30 +13,37% 65,51 77,00 71,58 76,27 76,30 2.574 23.308.233.000
5/8/2024 65,80 67,30 +0,60% 59,59 72,37 65,34 67,00 67,30 175 47.966.147.700
2/8/2024 52,77 66,90 +28,90% 51,78 66,90 61,07 66,20 66,90 3.176 47.703.077.700
1/8/2024 50,55 51,90 +2,67% 50,11 53,44 51,72 51,52 51,90 8.074 29.806.013.900
31/7/2024 42,49 50,55 +20,36% 41,77 54,28 47,19 50,53 50,88 264 42.021.176.000
30/7/2024 39,00 42,00 +4,56% 36,01 42,00 39,46 41,39 42,00 2.272 26.120.217.100
29/7/2024 41,10 40,17 -8,43% 40,17 43,46 41,56 40,17 40,48 7.060 21.142.997.400
26/7/2024 36,76 43,87 +24,24% 35,94 43,87 38,46 43,45 43,87 7.603 22.106.077.000
25/7/2024 35,00 35,31 +0,91% 31,51 35,49 34,04 35,31 35,36 2.194 27.838.249.400
24/7/2024 32,98 34,99 +5,81% 32,16 35,43 34,33 34,96 34,99 5.760 16.436.633.800
23/7/2024 33,00 33,07 +10,23% 30,59 33,07 32,09 33,00 33,07 5.313 20.834.257.700
22/7/2024 28,25 30,00 +10,62% 27,57 30,00 29,14 29,90 29,68 5.593 20.528.574.300
19/7/2024 24,92 27,12 +12,58% 24,54 27,12 25,79 27,10 27,12 9.321 11.013.962.900
18/7/2024 24,05 24,09 +0,38% 23,31 24,50 24,03 24,05 24,10 1.704 14.562.349.200
17/7/2024 22,98 24,00 +4,85% 22,77 24,29 23,76 23,98 24,00 9.801 10.141.972.900
16/7/2024 21,29 22,89 +6,76% 20,88 23,17 21,99 22,89 22,94 6.528 14.454.386.600
15/7/2024 22,27 21,44 +2,10% 20,05 22,29 21,14 21,33 21,44 1.333 11.012.042.600
12/7/2024 21,81 21,00 -5,83% 17,38 21,90 19,61 20,79 21,00 2.062 22.606.644.300
11/7/2024 22,92 22,30 +5,49% 21,60 23,49 22,49 22,29 22,30 5.611 14.640.437.900
10/7/2024 20,16 21,14 +3,93% 20,02 21,79 20,90 21,11 21,14 9.316 9.843.520.700
9/7/2024 18,69 20,34 +5,66% 18,42 20,50 19,74 20,34 20,40 427 10.036.958.700
8/7/2024 19,70 19,25 +1,32% 18,51 19,90 19,28 19,21 19,25 1.154 13.999.441.900
5/7/2024 17,66 19,00 +11,76% 17,41 19,00 18,27 18,98 19,00 8.815 18.928.947.400
4/7/2024 16,30 17,00 +1,19% 15,87 17,10 16,66 16,84 17,04 681 10.128.757.900
3/7/2024 16,71 16,80 +0,90% 15,64 17,65 16,89 16,78 16,80 9.620 17.096.711.900
2/7/2024 14,30 16,65 +13,65% 14,16 17,15 15,67 16,63 16,65 5.823 12.204.736.600
1/7/2024 13,97 14,65 +13,57% 13,25 14,65 13,98 14,60 14,65 6.084 10.829.240.300
28/6/2024 12,41 12,90 +3,04% 12,27 13,55 12,79 12,87 12,90 4.327 8.648.047.300
27/6/2024 11,20 12,52 +11,79% 10,52 12,60 11,53 12,50 12,52 1.097 6.173.977.300
26/6/2024 10,60 11,20 +6,16% 10,26 11,24 10,84 11,20 11,21 6.732 3.271.482.700
25/6/2024 10,03 10,55 +3,63% 9,90 10,70 10,32 10,55 10,56 6.509 2.633.018.100
24/6/2024 9,57 10,18 +6,82% 9,50 10,18 9,89 10,14 10,18 4.630 1.991.884.500
21/6/2024 9,00 9,53 +4,04% 9,00 9,68 9,43 9,52 9,54 4.722 1.619.829.500
20/6/2024 9,17 9,16 -0,22% 8,77 9,35 9,03 9,16 9,20 5.844 1.713.775.900
19/6/2024 8,60 9,18 +6,50% 8,30 9,18 8,74 9,15 9,18 4.855 1.208.991.100
18/6/2024 8,36 8,62 +2,38% 8,36 8,74 8,54 8,61 8,62 3.913 877.824.900
17/6/2024 8,40 8,42 +0,24% 8,22 8,51 8,38 8,42 8,49 2.185 845.777.400
14/6/2024 8,61 8,40 -2,44% 8,40 8,81 8,51 8,40 8,44 2.409 705.308.000
13/6/2024 8,70 8,61 -1,94% 8,52 8,80 8,62 8,56 8,61 2.889 894.164.300
12/6/2024 9,18 8,78 -3,62% 8,71 9,28 8,89 8,99 8,79 2.915 816.030.300
11/6/2024 8,92 9,11 +1,22% 8,87 9,24 9,10 9,09 9,12 2.283 577.902.400
10/6/2024 9,11 9,00 -0,88% 8,86 9,40 9,14 8,99 9,00 4.521 1.242.696.400
7/6/2024 9,30 9,08 -3,40% 8,80 9,41 9,06 9,08 9,09 5.285 1.885.589.600
6/6/2024 9,32 9,40 +0,21% 9,32 9,95 9,61 9,40 9,41 3.733 1.182.698.100
5/6/2024 9,74 9,38 -3,70% 9,21 9,83 9,40 9,38 9,40 5.176 1.666.058.500
4/6/2024 9,45 9,74 +2,96% 9,35 9,99 9,72 9,73 9,74 8.176 3.805.191.800
3/6/2024 8,76 9,46 +17,22% 8,55 9,50 9,29 9,45 9,47 2.358 6.461.704.700
31/5/2024 8,09 8,07 -0,37% 7,86 8,20 8,05 8,06 8,10 4.935 2.253.132.500
29/5/2024 8,01 8,10 +0,62% 7,90 8,18 8,05 8,07 8,10 4.414 1.120.453.200
28/5/2024 8,80 8,05 -7,79% 8,05 8,86 8,31 8,05 8,09 5.197 1.921.548.300
27/5/2024 8,56 8,73 +2,22% 8,52 8,73 8,64 8,67 8,73 2.600 837.460.200
24/5/2024 9,00 8,54 -5,11% 8,52 9,07 8,69 8,53 8,54 3.780 1.408.920.700
23/5/2024 9,01 9,00 0,00% 8,99 9,43 9,14 9,00 9,01 5.128 1.459.386.400
22/5/2024 9,37 9,00 -4,86% 9,00 9,37 9,08 8,99 9,00 3.317 882.377.400
21/5/2024 9,78 9,46 -2,67% 9,42 9,78 9,53 9,44 9,49 3.094 714.879.000
20/5/2024 8,99 9,72 +8,12% 8,72 9,77 9,27 9,64 9,72 6.795 2.859.741.200
17/5/2024 8,93 8,99 +0,67% 8,88 9,08 8,99 8,96 8,99 3.996 1.482.185.100
16/5/2024 9,14 8,93 -2,08% 8,90 9,30 9,01 8,93 8,95 6.146 1.940.051.200
15/5/2024 9,88 9,12 -6,94% 9,12 9,92 9,45 9,12 9,15 6.046 2.374.014.700
14/5/2024 9,77 9,80 0,00% 9,71 9,95 9,81 9,78 9,80 3.095 937.533.000
13/5/2024 9,96 9,80 -1,41% 9,73 10,18 9,87 9,78 9,80 8.826 1.871.638.000
10/5/2024 10,60 9,94 -8,81% 9,88 10,61 10,12 9,94 9,95 8.662 3.441.480.100
9/5/2024 10,25 10,90 +3,71% 10,15 11,07 10,76 10,90 10,93 5.797 2.273.509.100
8/5/2024 10,55 10,51 -1,13% 10,37 10,68 10,51 10,46 10,52 2.630 825.738.500
7/5/2024 10,75 10,63 +0,66% 10,59 10,93 10,74 10,63 10,65 2.722 866.304.100
6/5/2024 10,77 10,56 -0,85% 10,50 10,85 10,62 10,54 10,60 2.397 767.574.500
3/5/2024 10,56 10,65 +2,31% 10,56 10,93 10,71 10,64 10,65 3.196 1.120.863.200
2/5/2024 10,17 10,41 +4,10% 10,14 10,45 10,30 10,36 10,41 4.808 1.656.764.200
30/4/2024 10,30 10,00 -3,75% 9,99 10,43 10,13 10,00 10,03 3.449 1.157.968.600
29/4/2024 10,42 10,39 +0,19% 10,20 10,55 10,36 10,38 10,39 2.317 871.208.600
26/4/2024 10,06 10,37 +3,08% 10,06 10,63 10,45 10,32 10,42 4.916 1.680.192.700
25/4/2024 9,94 10,06 +0,40% 9,77 10,18 9,97 10,05 10,10 4.684 1.681.639.900
24/4/2024 10,66 10,02 -8,16% 9,91 10,80 10,14 10,01 10,02 8.808 3.705.969.100
23/4/2024 10,67 10,91 +1,49% 10,52 11,10 10,87 10,91 10,92 3.012 1.107.629.200
22/4/2024 10,64 10,75 +1,22% 10,50 10,84 10,66 10,73 10,78 3.002 865.823.000
19/4/2024 10,41 10,62 +2,02% 10,40 10,77 10,63 10,62 10,66 3.475 1.151.994.600
18/4/2024 10,78 10,41 -3,52% 10,41 10,85 10,57 10,41 10,42 4.224 1.324.415.500
17/4/2024 10,85 10,79 +0,65% 10,60 10,98 10,79 10,74 10,79 4.614 1.446.381.800
16/4/2024 11,18 10,72 -4,63% 10,72 11,23 10,95 10,71 10,74 5.331 1.585.769.600
15/4/2024 12,28 11,24 -8,24% 11,21 12,28 11,53 11,23 11,24 5.603 2.244.352.000
12/4/2024 13,06 12,25 -6,06% 12,25 13,11 12,55 12,25 12,26 4.156 1.840.318.400
11/4/2024 13,45 13,04 -2,18% 13,00 13,45 13,10 13,03 13,05 2.720 1.245.766.600
10/4/2024 13,85 13,33 -2,84% 13,20 13,85 13,40 13,31 13,33 4.114 1.824.320.200
9/4/2024 13,89 13,72 -1,08% 13,61 14,31 13,90 13,70 13,72 4.227 2.046.219.300
8/4/2024 13,78 13,87 +0,65% 13,67 14,01 13,85 13,85 13,87 2.377 830.896.300
5/4/2024 13,82 13,78 -0,29% 13,57 13,92 13,71 13,77 13,78 2.655 838.229.100
4/4/2024 14,01 13,82 -0,07% 13,73 14,30 14,04 13,82 13,87 3.623 1.464.610.900
3/4/2024 14,05 13,83 -1,64% 13,59 14,16 13,84 13,83 13,87 3.439 1.335.633.400
2/4/2024 13,97 14,06 +0,43% 13,68 14,19 13,91 14,06 14,07 5.421 2.006.810.000
1/4/2024 15,76 14,00 -10,26% 13,87 15,76 14,33 14,00 14,03 9.431 5.659.545.500
28/3/2024 14,80 15,60 +3,11% 14,40 16,50 15,60 15,59 15,60 8.473 4.381.348.400
27/3/2024 15,54 15,13 -2,13% 14,82 15,54 15,07 15,13 15,18 3.042 1.300.261.100
26/3/2024 15,88 15,46 -2,40% 15,29 15,88 15,50 15,46 15,48 2.679 1.166.782.500
25/3/2024 15,50 15,84 +2,33% 15,28 15,89 15,61 15,80 15,85 1.845 779.366.500
22/3/2024 15,55 15,48 -0,77% 15,30 15,58 15,43 15,47 15,49 1.142 415.419.300
21/3/2024 15,55 15,60 +0,19% 15,29 15,65 15,51 15,59 15,60 1.105 790.883.900
20/3/2024 15,35 15,57 +1,43% 15,23 15,60 15,47 15,54 15,58 1.385 668.977.400
19/3/2024 15,35 15,35 +0,13% 15,11 15,48 15,30 15,35 15,37 1.565 729.961.700
18/3/2024 15,51 15,33 -0,97% 15,22 15,79 15,45 15,30 15,35 1.702 747.549.000
15/3/2024 15,09 15,48 +2,45% 14,99 15,53 15,44 15,45 15,48 2.502 4.007.720.300
14/3/2024 15,14 15,11 -0,07% 14,88 15,25 15,07 15,01 15,11 2.253 697.625.300
13/3/2024 14,86 15,12 +1,00% 14,77 15,37 15,13 15,11 15,14 2.357 716.334.300
12/3/2024 14,90 14,97 +1,22% 14,63 15,22 14,93 14,97 14,98 2.791 1.007.415.300
11/3/2024 14,55 14,79 +1,02% 14,34 15,14 14,84 14,71 14,79 3.655 1.194.042.400
8/3/2024 14,81 14,64 -1,61% 14,53 15,23 14,77 0,00 0,00 3.767 1.378.732.300
7/3/2024 15,39 14,88 -3,31% 14,73 15,49 14,90 14,88 14,90 3.581 1.428.671.400
6/3/2024 15,50 15,39 -0,71% 15,30 15,72 15,49 15,38 15,49 2.720 1.063.326.100
5/3/2024 15,46 15,50 +1,11% 15,39 15,92 15,59 15,50 15,52 3.902 1.205.339.200
4/3/2024 15,34 15,33 -0,39% 15,07 15,39 15,23 15,25 15,33 2.369 768.179.100
1/3/2024 14,80 15,39 +4,13% 14,64 15,47 15,16 15,35 15,41 3.901 1.389.111.300
29/2/2024 15,24 14,78 -3,02% 14,61 15,29 14,82 14,74 14,78 3.239 1.506.908.600
28/2/2024 15,47 15,24 -1,42% 15,06 15,47 15,24 15,22 15,25 2.756 1.627.664.800
27/2/2024 15,07 15,46 +3,07% 15,07 15,46 15,32 15,41 15,47 2.959 1.737.925.600
26/2/2024 15,37 15,00 -2,22% 14,89 15,46 15,07 15,00 15,06 2.412 1.039.954.400
23/2/2024 15,15 15,34 +1,32% 15,02 15,38 15,21 0,00 0,00 3.199 1.121.446.200
22/2/2024 14,96 15,14 +1,14% 14,87 15,14 15,01 15,12 15,14 3.016 974.875.800
21/2/2024 15,45 14,97 -3,29% 14,91 15,45 15,05 14,97 14,98 4.482 1.182.346.000
20/2/2024 14,47 15,48 +6,25% 14,35 15,48 15,12 15,48 15,49 4.536 1.543.953.800
19/2/2024 14,21 14,57 +2,75% 13,98 14,66 14,34 14,57 14,58 3.683 1.104.618.300
16/2/2024 13,98 14,18 +1,36% 13,71 14,21 13,99 14,18 14,20 2.254 679.887.600
15/2/2024 13,79 13,99 +2,49% 13,71 14,13 13,95 13,98 14,00 2.785 863.249.800
14/2/2024 13,75 13,65 -1,02% 13,56 13,77 13,65 13,64 13,65 1.774 484.089.500
9/2/2024 13,88 13,79 -0,65% 13,63 14,08 13,82 0,00 0,00 2.322 675.719.800
8/2/2024 14,39 13,88 -3,48% 13,38 14,52 13,77 13,88 13,89 3.942 1.604.357.000
7/2/2024 14,00 14,38 +2,49% 13,85 14,48 14,25 14,38 14,39 2.924 945.407.900
6/2/2024 13,70 14,03 +2,63% 13,69 14,11 13,93 14,03 14,04 2.674 814.441.100
5/2/2024 13,75 13,67 -0,94% 13,52 13,97 13,68 13,65 13,69 3.692 1.119.257.100
2/2/2024 13,81 13,80 -0,07% 13,70 14,16 13,85 13,80 13,81 3.427 953.446.900
1/2/2024 13,80 13,81 +0,51% 13,67 13,94 13,78 13,72 13,81 3.099 893.656.000
31/1/2024 13,75 13,74 +0,15% 13,71 14,31 14,00 13,74 13,77 3.477 1.251.827.400
30/1/2024 14,00 13,72 -2,14% 13,68 14,05 13,80 13,72 13,79 3.405 1.067.787.100
29/1/2024 14,39 14,02 -2,57% 14,02 14,47 14,14 14,02 14,10 2.850 1.069.980.700
26/1/2024 14,47 14,39 -0,48% 14,28 14,56 14,41 14,38 14,44 2.032 688.330.300
25/1/2024 14,75 14,46 -1,97% 14,29 14,98 14,55 14,43 14,46 2.830 898.692.900
24/1/2024 14,99 14,75 -1,47% 14,56 15,23 14,86 14,73 14,75 3.672 1.202.541.500
23/1/2024 14,45 14,97 +4,25% 14,37 15,01 14,74 14,95 14,97 3.604 1.190.863.600
22/1/2024 14,40 14,36 +0,14% 14,25 14,64 14,41 14,36 14,39 3.209 1.176.239.200
19/1/2024 14,21 14,34 +1,85% 13,95 14,41 14,17 14,33 14,35 2.992 925.073.500
18/1/2024 14,20 14,08 -0,42% 13,92 14,38 14,10 14,02 14,08 3.766 1.241.829.600
17/1/2024 14,49 14,14 -2,01% 14,09 14,49 14,16 14,14 14,16 4.154 1.916.949.200
16/1/2024 14,68 14,43 -1,97% 14,32 14,68 14,50 14,43 14,47 3.903 1.200.203.700
15/1/2024 14,98 14,72 -1,74% 14,46 14,98 14,63 14,69 14,73 3.757 1.523.128.200
12/1/2024 15,31 14,98 -2,66% 14,88 15,63 15,12 14,98 14,99 4.881 1.758.354.600
11/1/2024 15,70 15,39 -1,97% 15,20 15,77 15,44 15,38 15,40 4.282 1.289.452.800
10/1/2024 16,13 15,70 -2,18% 15,61 16,16 15,77 15,70 15,77 2.816 1.105.584.200
9/1/2024 16,08 16,05 +0,19% 15,80 16,08 15,97 15,94 16,05 2.692 945.008.000
8/1/2024 15,38 16,02 +4,50% 15,04 16,12 15,77 16,02 16,03 4.491 1.607.897.500
5/1/2024 15,21 15,33 0,00% 15,15 15,70 15,37 15,33 15,34 3.055 809.269.400
4/1/2024 15,85 15,33 -2,85% 15,15 16,06 15,44 15,32 15,35 3.724 1.567.547.900
3/1/2024 15,52 15,78 +1,28% 14,96 15,83 15,48 15,75 15,78 6.502 2.167.141.400
2/1/2024 16,17 15,58 -4,12% 15,51 16,29 15,83 15,58 15,59 7.292 2.183.818.700
28/12/2023 16,82 16,25 -3,73% 16,14 16,83 16,29 16,25 16,27 6.238 4.421.203.400
27/12/2023 17,88 16,88 -5,38% 16,85 17,88 17,15 16,87 16,88 5.629 2.697.281.100
26/12/2023 17,30 17,84 +2,53% 17,23 17,84 17,64 17,83 17,84 2.197 841.869.600
22/12/2023 17,23 17,40 0,00% 17,23 17,68 17,48 17,39 17,40 2.958 1.040.715.400
21/12/2023 17,46 17,40 +1,28% 17,18 17,51 17,34 17,39 17,40 2.616 988.225.900
20/12/2023 16,81 17,18 +1,90% 16,71 17,71 17,30 17,18 17,20 5.344 2.255.531.900
19/12/2023 17,05 16,86 -0,35% 16,83 17,27 17,01 16,86 16,96 3.650 1.708.535.100
18/12/2023 17,05 16,92 +0,59% 16,82 17,15 16,95 16,91 16,99 2.349 782.151.200
15/12/2023 17,10 16,82 -0,83% 16,60 17,49 16,95 16,80 16,93 5.123 2.945.042.300
14/12/2023 16,65 16,96 +3,10% 16,37 17,14 16,82 16,95 16,96 6.634 3.453.823.600
13/12/2023 15,69 16,45 +4,71% 15,61 16,56 16,16 16,43 16,49 4.508 1.756.664.900
12/12/2023 15,69 15,71 +0,32% 15,36 15,97 15,66 15,63 15,73 4.493 1.555.451.500
11/12/2023 15,80 15,66 -1,14% 15,43 15,92 15,62 15,61 15,68 3.982 1.089.997.800
8/12/2023 15,84 15,84 +0,06% 15,61 16,06 15,84 15,81 15,84 3.476 1.209.497.800
7/12/2023 15,54 15,83 +2,00% 15,38 15,88 15,72 15,83 15,85 3.994 1.208.546.900
6/12/2023 15,69 15,52 -0,13% 15,41 15,80 15,61 15,50 15,52 2.973 975.391.700
5/12/2023 15,82 15,54 -1,21% 15,31 15,92 15,51 15,54 15,55 4.633 1.254.869.100
4/12/2023 15,56 15,73 +0,45% 15,52 16,06 15,82 15,73 15,75 4.269 1.311.414.400
1/12/2023 15,00 15,66 +4,96% 14,92 15,85 15,50 15,65 15,68 7.583 2.433.232.500
30/11/2023 15,00 14,92 +0,40% 14,74 15,00 14,86 14,86 14,94 3.930 1.308.731.700
29/11/2023 15,03 14,86 -0,27% 14,71 15,19 14,97 14,84 14,88 4.660 1.532.227.600
28/11/2023 14,86 14,90 -0,53% 14,77 15,16 14,98 14,87 14,91 5.966 1.699.052.700
27/11/2023 15,30 14,98 -2,35% 14,86 15,38 15,03 14,97 14,98 4.518 1.406.040.400
24/11/2023 15,65 15,34 -2,36% 15,33 15,70 15,44 15,33 15,42 3.723 1.071.157.100
23/11/2023 15,94 15,71 -1,38% 15,69 16,10 15,87 15,71 15,77 2.480 1.010.921.100
22/11/2023 16,21 15,93 -0,75% 15,86 16,45 16,13 15,93 15,96 5.647 1.850.316.300
21/11/2023 16,53 16,05 -3,02% 15,81 16,54 16,06 16,05 16,07 4.322 1.546.324.200
20/11/2023 16,57 16,55 +0,79% 16,22 16,68 16,49 16,54 16,55 4.024 2.136.702.600
17/11/2023 16,36 16,42 +1,36% 16,09 16,58 16,34 16,33 16,42 5.221 2.130.365.600
16/11/2023 15,64 16,20 +4,05% 15,47 16,23 15,97 16,19 16,21 6.832 2.647.316.500
14/11/2023 15,30 15,57 +3,18% 15,01 15,79 15,52 15,57 15,58 7.583 4.504.626.400
13/11/2023 15,18 15,09 -0,46% 14,96 15,31 15,09 15,09 15,10 4.877 1.283.781.000
10/11/2023 15,02 15,16 +1,27% 14,95 15,33 15,10 15,10 15,16 4.589 1.377.117.500
9/11/2023 15,24 14,97 -1,45% 14,84 15,37 15,03 14,97 14,98 5.457 1.845.881.400
8/11/2023 14,79 15,19 +2,77% 14,79 15,61 15,17 15,19 15,30 9.742 3.267.778.900
7/11/2023 14,58 14,78 +1,37% 14,42 14,83 14,65 14,78 14,79 6.624 2.462.566.500
6/11/2023 15,55 14,58 -5,51% 14,47 15,70 14,77 14,58 14,66 4.616 1.903.890.200
3/11/2023 14,89 15,43 +7,15% 14,77 15,43 15,17 15,35 15,44 8.542 3.518.448.400
1/11/2023 13,65 14,40 +5,49% 13,53 14,44 13,89 14,33 14,40 9.521 5.511.651.100
31/10/2023 14,10 13,65 -3,26% 13,49 14,40 13,83 13,64 13,65 6.796 2.872.788.000
30/10/2023 14,30 14,11 -0,56% 14,01 14,56 14,23 14,11 14,17 4.143 1.319.298.400
27/10/2023 15,06 14,19 -5,40% 14,19 15,20 14,57 14,19 14,25 5.647 1.898.656.400
26/10/2023 15,05 15,00 +0,07% 14,90 15,26 15,02 15,00 15,05 3.890 1.451.571.600
25/10/2023 15,56 14,99 -3,35% 14,66 15,75 15,00 14,95 14,99 6.352 2.840.333.700
24/10/2023 15,00 15,51 +3,33% 14,50 15,54 15,09 15,51 15,53 394 5.296.466.100
23/10/2023 15,78 15,01 -7,06% 15,01 16,21 15,45 15,01 15,06 4.275 7.124.563.500
20/10/2023 16,91 16,15 -13,31% 15,40 17,15 16,42 16,14 16,15 7.203 11.368.431.500
19/10/2023 18,87 18,63 -1,27% 18,54 19,16 18,81 18,62 18,63 3.658 1.815.936.500
18/10/2023 19,35 18,87 -2,83% 18,77 19,36 19,02 18,87 18,89 4.931 2.160.080.600
17/10/2023 19,81 19,42 -2,71% 19,35 19,99 19,63 19,41 19,42 3.131 1.283.975.600
16/10/2023 19,98 19,96 +0,66% 19,68 20,11 19,93 19,95 19,96 2.282 1.017.236.300
13/10/2023 20,39 19,83 -3,22% 19,62 20,44 19,84 19,72 19,83 3.849 1.696.478.600
11/10/2023 20,60 20,49 -0,53% 20,32 20,88 20,53 20,46 20,49 2.308 1.010.803.300
10/10/2023 20,25 20,60 +1,98% 20,18 20,73 20,55 20,60 20,69 2.594 1.150.100.000
9/10/2023 19,68 20,20 +1,51% 19,36 20,30 19,95 20,20 20,25 2.513 1.028.328.000
6/10/2023 19,80 19,90 -1,14% 19,17 19,90 19,60 19,90 19,92 4.810 1.811.708.900
5/10/2023 20,11 20,13 -0,54% 20,04 20,75 20,24 20,10 20,13 3.180 1.463.536.700
4/10/2023 20,07 20,24 +1,25% 19,91 20,44 20,18 20,23 20,30 3.846 1.683.854.100
3/10/2023 20,19 19,99 -2,11% 19,92 20,42 20,14 19,97 20,09 4.094 1.599.593.600
2/10/2023 20,57 20,42 -1,21% 19,96 20,57 20,27 20,39 20,42 2.701 1.190.196.400
29/9/2023 20,81 20,67 +0,63% 20,42 21,04 20,71 20,65 20,67 2.458 1.239.776.700
28/9/2023 20,15 20,54 +2,04% 19,94 20,70 20,48 20,52 20,60 2.668 1.379.347.600
27/9/2023 20,30 20,13 -0,30% 19,64 20,52 20,01 20,13 20,14 3.814 1.924.964.100
26/9/2023 20,37 20,19 -1,17% 20,02 20,38 20,17 20,15 20,20 3.538 1.226.482.800
25/9/2023 21,10 20,43 -3,36% 20,32 21,13 20,53 20,42 20,43 2.987 1.559.522.900
22/9/2023 21,39 21,14 -0,89% 20,95 21,58 21,20 21,14 21,15 2.289 1.010.269.900
21/9/2023 21,63 21,33 -2,69% 20,70 21,63 21,14 21,32 21,35 5.568 3.173.437.300
20/9/2023 21,63 21,92 +1,86% 21,54 22,23 22,00 21,90 22,01 3.409 1.887.170.900
19/9/2023 21,67 21,52 -1,01% 21,40 21,76 21,51 21,52 21,53 2.110 967.763.600
18/9/2023 22,05 21,74 -1,05% 21,61 22,07 21,75 21,70 21,74 2.506 1.013.408.600
15/9/2023 22,34 21,97 -1,66% 21,76 22,43 21,97 21,93 21,97 2.338 1.131.037.300
14/9/2023 22,41 22,34 +0,04% 22,07 22,64 22,29 22,29 22,34 2.377 1.288.101.000
13/9/2023 22,21 22,33 +0,95% 22,05 22,80 22,45 22,33 22,35 4.071 2.070.422.800
12/9/2023 21,53 22,12 +2,74% 21,00 22,19 21,64 22,12 22,15 6.137 2.974.060.700
11/9/2023 21,45 21,53 +0,70% 21,08 21,61 21,35 21,45 21,54 2.474 1.217.644.000
8/9/2023 21,60 21,38 -1,43% 21,17 21,61 21,33 21,37 21,38 2.081 1.003.416.600
6/9/2023 22,00 21,69 -1,90% 21,47 22,14 21,75 21,63 21,70 3.590 1.742.445.700
5/9/2023 21,81 22,11 +0,91% 21,50 22,49 22,13 22,09 22,12 4.855 1.993.250.100
4/9/2023 21,38 21,91 +2,00% 21,37 22,29 21,92 21,87 21,92 5.671 2.385.869.900
1/9/2023 21,17 21,48 +2,73% 21,00 21,58 21,37 21,42 21,48 2.932 1.537.067.100
31/8/2023 21,37 20,91 -2,20% 20,90 21,53 21,14 20,91 21,10 3.012 1.606.518.300
30/8/2023 21,31 21,38 +0,52% 21,28 22,08 21,56 21,34 21,38 3.013 1.981.586.800
29/8/2023 20,87 21,27 +2,01% 20,55 21,51 21,08 21,27 21,32 2.966 1.939.009.900
28/8/2023 21,36 20,85 -1,56% 20,67 21,36 20,86 20,85 20,86 2.542 3.308.756.200
25/8/2023 21,93 21,18 -3,68% 21,06 22,01 21,34 21,18 21,24 4.560 2.630.011.400
24/8/2023 22,71 21,99 -3,26% 21,86 22,83 22,16 21,96 21,99 3.450 2.200.567.700
23/8/2023 22,35 22,73 +1,93% 22,13 22,95 22,62 22,70 22,73 3.976 2.160.930.200
22/8/2023 22,22 22,30 +1,64% 21,58 22,37 21,97 22,29 22,30 4.134 2.636.843.000
21/8/2023 22,41 21,94 -2,58% 21,81 22,67 21,99 21,93 22,06 3.254 2.417.401.400
18/8/2023 22,25 22,52 +1,26% 21,77 22,59 22,35 22,46 22,52 4.494 3.094.574.000
17/8/2023 23,05 22,24 -3,30% 22,16 23,35 22,45 22,24 22,37 5.245 3.107.110.600
16/8/2023 23,93 23,00 -3,89% 22,88 23,96 23,34 22,95 23,00 7.045 3.849.216.700
15/8/2023 21,85 23,93 +14,50% 21,50 24,00 23,28 23,81 23,93 7.422 13.202.437.700
14/8/2023 20,76 20,90 +0,58% 20,16 21,09 20,73 20,89 20,97 5.405 2.716.369.200
11/8/2023 21,13 20,78 -1,93% 20,61 21,36 20,82 20,76 20,81 3.929 3.414.553.700
10/8/2023 21,35 21,19 -0,52% 21,07 21,78 21,29 21,19 21,22 2.614 1.242.580.200
9/8/2023 21,84 21,30 -2,20% 21,14 21,84 21,32 21,30 21,40 2.973 1.868.101.200
8/8/2023 21,85 21,78 -1,36% 21,36 21,98 21,64 21,75 21,83 4.372 2.423.712.800
7/8/2023 22,74 22,08 -2,26% 21,86 22,74 22,05 22,07 22,09 2.908 1.681.168.700
4/8/2023 21,84 22,59 +3,34% 21,75 22,98 22,54 22,58 22,59 5.754 3.399.923.300
3/8/2023 21,30 21,86 +4,19% 21,23 22,14 21,82 21,80 21,86 5.635 3.672.384.000
2/8/2023 21,25 20,98 -1,18% 20,72 21,40 20,97 20,95 20,98 4.836 2.288.267.300
1/8/2023 21,02 21,23 +0,90% 20,76 21,32 21,03 21,22 21,23 4.003 1.916.736.600
31/7/2023 21,11 21,04 0,00% 20,98 21,50 21,14 21,04 21,07 2.789 1.713.032.200
28/7/2023 21,80 21,04 -2,86% 20,86 21,91 21,14 21,00 21,06 5.371 3.033.517.700
27/7/2023 22,00 21,66 -2,04% 21,54 22,54 21,84 21,61 21,67 2.476 1.872.492.300
26/7/2023 22,20 22,11 -0,36% 21,82 22,36 22,05 22,07 22,11 2.968 1.943.231.900
25/7/2023 22,22 22,19 +0,63% 22,07 22,80 22,37 22,19 22,20 3.526 1.843.797.300
24/7/2023 22,45 22,05 -0,50% 21,80 22,45 22,03 22,01 22,08 2.649 1.425.273.700
21/7/2023 21,78 22,16 +2,17% 21,45 22,23 21,98 22,11 22,16 3.515 1.969.716.300
20/7/2023 20,89 21,69 +4,58% 20,75 21,84 21,40 21,67 21,69 5.362 2.735.197.900
19/7/2023 21,00 20,74 -1,33% 20,53 21,00 20,72 20,74 20,80 2.878 1.352.164.400
18/7/2023 20,77 21,02 +0,53% 20,51 21,09 20,87 21,01 21,03 4.250 1.818.743.500
17/7/2023 21,05 20,91 -0,33% 20,48 21,32 20,72 20,89 20,92 5.011 2.053.134.100
14/7/2023 21,27 20,98 -1,36% 20,72 21,34 20,96 20,95 20,99 3.157 1.535.953.800
13/7/2023 21,50 21,27 -1,57% 21,13 21,93 21,44 21,27 21,28 3.562 1.670.292.500
12/7/2023 22,09 21,61 -1,10% 21,53 22,39 21,88 21,61 21,62 3.652 2.012.604.500
11/7/2023 22,20 21,85 -1,80% 20,93 22,21 21,55 21,85 21,86 6.843 3.651.494.600
10/7/2023 23,25 22,25 -4,67% 22,10 23,37 22,58 22,24 22,25 3.780 2.038.096.400
7/7/2023 23,34 23,34 0,00% 22,80 23,90 23,31 23,33 23,34 5.098 2.982.503.900
6/7/2023 23,45 23,34 -1,10% 23,01 23,70 23,36 23,31 23,34 4.119 2.025.897.600
5/7/2023 22,88 23,60 +2,12% 22,67 23,84 23,36 23,60 23,62 5.046 2.841.950.300
4/7/2023 22,27 23,11 +3,22% 21,86 23,53 22,96 23,10 23,12 7.443 4.152.657.100
3/7/2023 22,00 22,39 +2,80% 21,82 22,79 22,43 22,39 22,40 6.066 2.759.515.200
30/6/2023 20,90 21,78 +7,13% 20,64 22,39 21,72 21,78 21,84 2.256 8.128.814.800
29/6/2023 19,30 20,33 +7,06% 18,99 21,17 20,17 20,30 20,33 3.360 6.636.934.100
28/6/2023 18,89 18,99 +0,69% 18,46 19,17 18,84 18,99 19,00 4.782 2.397.794.300
27/6/2023 19,24 18,86 -0,84% 18,53 19,43 18,81 18,85 18,86 4.984 2.329.413.600
26/6/2023 19,19 19,02 -0,68% 18,82 19,24 18,99 19,01 19,02 3.672 1.957.334.100
23/6/2023 19,29 19,15 -0,73% 19,03 19,50 19,24 19,14 19,18 4.126 2.003.448.500
22/6/2023 20,00 19,29 -4,32% 18,99 20,05 19,28 19,29 19,38 7.806 4.220.873.700
21/6/2023 20,45 20,16 -1,13% 19,88 20,68 20,13 20,15 20,16 4.171 2.501.834.600
20/6/2023 20,46 20,39 -0,73% 20,20 20,74 20,40 20,39 20,40 4.404 1.869.697.400
19/6/2023 20,18 20,54 +2,55% 19,72 20,63 20,19 20,54 20,58 3.373 1.670.120.500
16/6/2023 20,32 20,03 -1,43% 20,02 20,45 20,12 20,02 20,08 3.198 2.867.621.200
15/6/2023 20,19 20,32 +0,59% 20,10 20,51 20,31 20,30 20,32 3.926 1.722.218.000
14/6/2023 20,13 20,20 +0,50% 19,70 20,29 20,07 20,19 20,20 4.793 2.267.997.800
13/6/2023 21,15 20,10 -4,96% 20,06 21,29 20,39 20,09 20,10 4.066 2.106.546.200
12/6/2023 21,50 21,15 +0,05% 20,90 21,50 21,07 21,14 21,20 3.658 1.902.899.800
9/6/2023 21,75 21,14 -2,49% 21,08 21,92 21,36 21,13 21,24 3.834 2.002.793.800
7/6/2023 22,11 21,68 -1,81% 21,13 22,49 21,78 21,65 21,68 5.555 3.216.586.100
6/6/2023 21,81 22,08 +1,89% 21,78 22,37 22,08 22,08 22,10 4.081 3.403.369.500
5/6/2023 21,68 21,67 +0,60% 21,18 21,76 21,45 21,60 21,70 2.957 1.139.264.400
2/6/2023 22,00 21,54 -0,28% 21,40 22,25 21,83 21,54 21,62 3.891 1.799.668.800
1/6/2023 20,99 21,60 +3,65% 20,60 21,62 21,26 21,60 21,61 4.568 2.341.882.800
31/5/2023 20,27 20,84 +1,71% 20,17 21,03 20,75 20,84 20,87 2.638 2.038.589.400
30/5/2023 21,15 20,49 -2,06% 20,34 21,30 20,60 20,49 20,50 2.985 1.333.162.400
29/5/2023 21,00 20,92 +0,10% 20,58 21,43 20,96 20,80 20,92 2.462 1.388.814.800
26/5/2023 20,54 20,90 +2,40% 20,54 21,02 20,84 20,90 20,91 2.730 1.390.432.100
25/5/2023 20,00 20,41 +4,13% 20,00 20,74 20,45 20,41 20,46 4.322 1.837.193.800
24/5/2023 20,29 19,60 -3,83% 19,40 20,62 19,74 19,57 19,61 8.577 3.052.962.600
23/5/2023 20,62 20,38 -1,16% 20,30 21,17 20,65 20,36 20,40 3.383 1.425.616.800
22/5/2023 21,10 20,62 -2,00% 20,53 21,20 20,85 20,62 20,63 4.173 1.738.030.500
19/5/2023 20,56 21,04 +2,73% 20,32 21,49 21,03 21,00 21,09 6.641 2.810.317.200
18/5/2023 19,61 20,48 +4,33% 19,38 20,59 20,16 20,47 20,51 6.613 2.798.634.400
17/5/2023 19,10 19,63 +3,32% 18,64 19,83 19,17 19,53 19,63 814 5.568.156.800
16/5/2023 19,56 19,00 -10,29% 18,57 19,69 19,18 19,00 19,04 1.076 11.508.783.200
15/5/2023 20,94 21,18 +0,86% 20,28 21,32 20,93 21,17 21,18 4.761 1.906.823.200
12/5/2023 21,33 21,00 -2,60% 20,91 21,33 21,04 21,00 21,05 5.369 2.634.524.700
11/5/2023 20,75 21,56 +3,90% 20,47 21,68 21,16 21,55 21,60 7.309 3.625.268.800
10/5/2023 20,77 20,75 +0,14% 20,38 20,98 20,64 20,70 20,78 5.387 3.324.989.100
9/5/2023 19,60 20,72 +4,65% 19,42 20,86 20,49 20,71 20,73 6.987 3.675.222.600
8/5/2023 19,89 19,80 +0,81% 18,94 20,42 19,83 19,80 19,82 146 4.313.103.600
5/5/2023 19,86 19,64 +0,82% 19,57 20,19 19,78 19,64 19,70 770 4.771.691.300
4/5/2023 19,50 19,48 +0,46% 18,96 20,00 19,39 19,43 19,50 5.427 1.856.662.200
3/5/2023 19,22 19,39 +0,99% 18,88 19,58 19,23 19,39 19,41 5.327 1.985.304.200
2/5/2023 20,53 19,20 -6,34% 19,19 20,66 19,47 19,17 19,21 5.942 2.307.017.500
28/4/2023 19,98 20,50 +2,40% 19,78 20,50 20,26 20,47 20,50 2.866 1.217.263.600
27/4/2023 20,18 20,02 -1,43% 19,78 20,33 20,01 19,94 20,02 4.819 1.852.643.000
26/4/2023 20,62 20,31 -1,98% 19,88 21,05 20,20 20,31 20,32 5.772 2.391.096.900
25/4/2023 20,79 20,72 -1,29% 20,48 20,95 20,70 20,72 20,84 2.707 1.183.013.500
24/4/2023 21,03 20,99 -1,22% 20,84 21,46 21,03 20,97 21,00 2.793 1.114.590.600
20/4/2023 20,96 21,25 +1,38% 20,62 21,39 21,15 21,25 21,35 2.550 1.210.645.000
19/4/2023 21,54 20,96 -4,34% 20,72 21,54 20,95 20,94 20,99 5.568 2.255.719.500
18/4/2023 22,67 21,91 -2,80% 21,64 22,68 21,88 21,90 21,91 3.810 1.670.694.600
17/4/2023 22,20 22,54 +1,53% 22,03 22,54 22,35 22,50 22,54 2.224 978.649.600
14/4/2023 22,45 22,20 -1,33% 21,86 22,48 22,13 22,20 22,22 2.954 1.223.890.000
13/4/2023 22,64 22,50 -0,62% 22,09 22,72 22,42 22,48 22,50 3.758 1.720.096.800
12/4/2023 22,06 22,64 +3,10% 21,91 23,16 22,67 22,50 22,64 8.684 3.787.778.100
11/4/2023 20,49 21,96 +10,13% 20,45 22,00 21,33 21,86 21,96 9.072 4.103.765.100
10/4/2023 20,30 19,94 -1,53% 19,90 20,54 20,08 19,94 19,98 3.467 1.458.878.100
6/4/2023 19,89 20,25 +1,05% 19,74 20,44 20,14 20,22 20,25 4.094 1.310.552.700
5/4/2023 20,59 20,04 -2,24% 19,78 20,59 20,08 20,04 20,05 5.123 2.027.975.300
4/4/2023 20,13 20,50 +1,74% 20,09 20,75 20,48 20,50 20,51 5.748 1.966.667.500
3/4/2023 21,18 20,15 -5,04% 20,01 21,23 20,31 20,15 20,16 6.486 2.988.818.500
31/3/2023 21,86 21,22 -2,57% 21,13 21,87 21,47 21,22 21,23 3.730 1.538.734.000
30/3/2023 21,29 21,78 +5,22% 20,93 21,87 21,47 21,77 21,78 9.153 4.163.036.700
29/3/2023 19,70 20,70 +8,15% 19,32 21,71 20,75 20,70 20,71 3.576 6.440.945.100
28/3/2023 18,10 19,14 +5,16% 17,85 19,41 18,91 19,14 19,27 6.538 2.657.663.800
27/3/2023 18,45 18,20 +0,66% 18,15 18,74 18,30 18,19 18,20 4.821 2.264.871.400
24/3/2023 17,86 18,08 +1,69% 17,51 18,27 17,98 18,07 18,08 7.162 2.955.242.500
23/3/2023 18,31 17,78 -2,58% 17,35 18,44 17,90 17,76 17,80 8.524 3.042.012.500
22/3/2023 18,28 18,25 -0,71% 17,93 18,83 18,31 18,25 18,26 6.575 2.649.325.700
21/3/2023 19,20 18,38 -4,07% 18,30 19,36 18,66 18,37 18,38 6.129 3.280.372.900
20/3/2023 20,37 19,16 -6,76% 19,07 20,57 19,47 19,15 19,16 6.656 2.981.586.400
17/3/2023 21,25 20,55 -4,06% 20,53 21,32 20,74 20,55 20,61 3.730 1.601.553.800
16/3/2023 20,98 21,42 +1,76% 20,98 21,71 21,42 21,41 21,42 3.111 1.355.086.100
15/3/2023 21,25 21,05 -2,09% 20,57 21,41 20,99 21,04 21,05 4.787 2.316.325.000
14/3/2023 21,53 21,50 -0,37% 21,41 21,90 21,65 21,49 21,50 4.078 1.931.260.800
13/3/2023 21,33 21,58 -0,55% 21,04 21,73 21,47 21,57 21,58 3.802 1.486.536.300
10/3/2023 21,97 21,70 -1,27% 21,27 22,01 21,64 21,69 21,70 4.628 2.011.464.000
9/3/2023 22,20 21,98 -1,43% 21,86 22,97 22,39 21,97 21,98 5.178 2.829.658.200
8/3/2023 21,71 22,30 +3,19% 21,66 22,61 22,23 22,30 22,40 6.959 3.409.414.700
7/3/2023 21,10 21,61 +2,61% 20,90 21,77 21,44 21,60 21,61 4.430 2.526.883.300
6/3/2023 21,15 21,06 +1,30% 20,50 21,30 20,94 21,04 21,06 5.621 2.434.934.400
3/3/2023 19,38 20,79 +7,83% 19,11 21,11 20,44 20,75 20,79 7.030 3.829.043.300
2/3/2023 19,42 19,28 -0,77% 19,27 19,66 19,41 19,28 19,36 3.844 1.381.671.200
1/3/2023 20,30 19,43 -4,43% 19,18 20,45 19,62 19,41 19,43 4.849 2.280.139.600
28/2/2023 20,59 20,33 -1,26% 20,16 20,99 20,51 20,32 20,33 4.730 2.159.716.500
27/2/2023 20,50 20,59 +0,44% 20,18 20,73 20,44 20,52 20,59 3.199 1.256.780.000
24/2/2023 20,99 20,50 -2,47% 20,33 21,13 20,62 20,50 20,52 2.675 1.123.790.500
23/2/2023 20,84 21,02 +1,15% 20,74 21,57 21,05 21,01 21,02 3.537 1.707.739.600
22/2/2023 21,05 20,78 -2,07% 20,49 21,05 20,72 20,73 20,78 2.727 1.346.134.400
17/2/2023 20,80 21,22 +0,81% 20,67 21,29 20,98 21,18 21,22 4.126 1.354.339.200
16/2/2023 21,46 21,05 -2,09% 20,87 21,65 21,11 21,05 21,07 4.993 2.209.659.200
15/2/2023 21,03 21,50 +2,48% 20,69 21,79 21,35 21,50 21,53 3.148 1.648.055.900
14/2/2023 21,49 20,98 -2,37% 20,85 21,86 21,30 20,98 20,99 2.618 1.182.276.700
13/2/2023 22,03 21,49 -2,41% 21,30 22,03 21,59 21,49 21,50 4.921 1.826.344.200
10/2/2023 22,00 22,02 -0,45% 21,76 22,62 22,03 22,01 22,04 3.681 1.678.030.900
9/2/2023 22,97 22,12 -3,70% 22,00 23,03 22,38 22,12 22,19 3.484 1.658.464.000
8/2/2023 22,78 22,97 +1,73% 22,32 23,11 22,77 22,97 23,01 3.727 1.819.578.900
7/2/2023 22,65 22,58 -0,13% 21,74 22,76 22,23 22,56 22,58 5.623 2.616.380.800
6/2/2023 23,16 22,61 +0,49% 22,25 23,31 22,62 22,57 22,61 4.389 2.338.620.200
3/2/2023 23,60 22,50 -5,10% 22,37 23,63 22,81 22,50 22,53 4.665 2.107.048.900
2/2/2023 24,49 23,71 -3,46% 23,61 24,87 24,02 23,71 23,76 5.134 2.889.895.100
1/2/2023 23,87 24,56 +2,55% 23,66 24,90 24,30 24,55 24,56 6.372 3.142.403.200
31/1/2023 23,30 23,95 +2,79% 23,11 24,07 23,76 23,86 23,95 3.904 1.921.048.500
30/1/2023 23,06 23,30 +1,04% 22,91 23,72 23,31 23,30 23,32 3.651 1.741.076.900
27/1/2023 24,29 23,06 -4,75% 22,73 24,29 23,26 23,02 23,06 6.167 3.916.465.400
26/1/2023 24,26 24,21 +0,12% 23,67 24,49 24,13 24,10 24,21 4.111 1.653.893.100
25/1/2023 23,61 24,18 +2,50% 22,89 24,55 24,02 24,18 24,21 5.959 2.689.309.000
24/1/2023 23,30 23,59 +2,12% 23,10 24,23 23,67 23,59 23,60 7.515 3.320.195.100
23/1/2023 22,00 23,10 +5,91% 21,98 23,28 22,87 23,10 23,12 8.224 4.396.251.700
20/1/2023 21,73 21,81 +0,18% 21,39 22,02 21,75 21,81 21,82 3.189 1.600.501.800
19/1/2023 21,49 21,77 +0,23% 21,04 21,93 21,56 21,76 21,77 4.443 2.126.336.000
18/1/2023 22,74 21,72 -2,78% 21,67 22,74 22,15 21,71 21,72 5.992 2.847.594.300
17/1/2023 21,22 22,34 +5,53% 21,17 22,34 21,86 22,16 22,34 4.986 2.447.052.000
16/1/2023 20,98 21,17 -0,05% 20,53 21,21 20,87 21,09 21,17 3.646 1.681.178.800
13/1/2023 21,09 21,18 +0,62% 20,32 21,22 20,85 21,18 21,19 3.780 1.850.990.300
12/1/2023 20,98 21,05 -0,24% 20,31 21,61 20,99 21,05 21,11 5.649 2.384.750.900
11/1/2023 20,75 21,10 +0,09% 20,26 21,22 20,64 21,08 21,10 4.573 2.051.231.200
10/1/2023 20,28 21,08 +3,59% 20,00 21,08 20,62 21,05 21,08 5.259 2.113.207.800
9/1/2023 19,94 20,35 +0,74% 19,51 20,64 20,14 20,35 20,36 4.591 2.005.147.000
6/1/2023 19,63 20,20 +3,01% 19,53 20,38 19,93 20,20 20,21 4.728 1.769.474.500
5/1/2023 19,33 19,61 +2,08% 18,79 19,72 19,28 19,59 19,61 4.819 2.159.511.700
4/1/2023 19,17 19,21 +0,95% 18,72 19,50 19,01 19,21 19,22 6.909 2.411.678.600
3/1/2023 20,27 19,03 -6,44% 18,99 20,49 19,63 19,03 19,07 4.955 1.835.600.500
2/1/2023 20,53 20,34 -2,68% 19,71 20,53 20,04 20,34 20,35 3.932 1.775.669.300
29/12/2022 21,65 20,90 -3,06% 20,55 22,36 21,20 20,89 20,90 7.097 3.066.468.600
28/12/2022 20,75 21,56 +4,36% 20,60 21,72 21,38 21,55 21,62 4.662 2.026.351.100
27/12/2022 21,27 20,66 -2,55% 20,50 21,41 20,76 20,64 20,66 4.442 1.553.488.400
26/12/2022 21,86 21,20 -1,17% 20,41 21,86 20,90 21,19 21,22 3.898 1.575.427.200
23/12/2022 20,35 21,45 +5,93% 20,25 21,68 21,21 21,45 21,47 4.848 2.574.670.700
22/12/2022 21,10 20,25 -3,89% 19,94 21,37 20,52 20,25 20,27 4.460 1.773.110.000
21/12/2022 20,76 21,07 +1,79% 20,07 21,38 20,76 21,03 21,07 4.506 1.740.080.400
20/12/2022 19,73 20,70 +4,76% 19,49 21,25 20,69 20,70 20,75 5.638 2.214.769.100
19/12/2022 19,06 19,76 +3,95% 19,02 19,93 19,53 19,76 19,77 5.888 2.110.651.900
16/12/2022 19,75 19,01 -3,94% 18,92 19,97 19,27 19,01 19,04 4.353 1.557.551.100
15/12/2022 19,69 19,79 -0,05% 19,43 20,34 19,88 19,79 19,82 5.213 1.744.455.800
14/12/2022 19,74 19,80 -0,80% 18,70 20,03 19,31 19,76 19,80 7.659 3.448.904.600
13/12/2022 20,16 19,96 -0,70% 19,82 20,86 20,37 19,96 19,97 5.048 1.837.029.600
12/12/2022 20,02 20,10 0,00% 19,39 20,72 19,89 20,04 20,10 5.292 2.326.260.200
9/12/2022 20,92 20,10 -2,33% 20,01 21,19 20,51 20,10 20,14 4.647 1.813.063.700
8/12/2022 21,35 20,58 -4,28% 20,48 21,53 20,80 20,56 20,58 4.590 2.073.387.900
7/12/2022 21,81 21,50 -2,49% 21,28 22,23 21,69 21,48 21,50 7.293 3.166.617.800
6/12/2022 22,80 22,05 -2,48% 21,71 23,10 22,06 22,05 22,08 6.975 2.786.617.300
5/12/2022 23,90 22,61 -5,59% 22,46 24,06 22,92 22,59 22,61 4.002 2.229.721.900
2/12/2022 23,23 23,95 +3,63% 23,10 24,16 23,75 23,91 23,97 4.329 1.810.556.800
1/12/2022 23,32 23,11 -1,24% 22,86 23,65 23,17 23,11 23,14 4.215 1.693.386.800
30/11/2022 23,04 23,40 +1,83% 22,24 23,59 22,87 23,33 23,40 5.926 3.068.002.500
29/11/2022 23,10 22,98 +0,13% 22,62 23,39 23,00 22,91 22,98 7.440 3.186.541.100
28/11/2022 23,48 22,95 -2,26% 22,90 23,52 23,11 22,95 22,99 5.080 2.194.646.400
25/11/2022 24,75 23,48 -4,90% 23,17 24,75 23,71 23,42 23,48 3.921 1.771.148.600
24/11/2022 23,70 24,69 +5,29% 23,53 24,95 24,37 24,69 24,89 5.192 2.601.564.100
23/11/2022 24,30 23,45 -3,54% 23,11 24,31 23,57 23,40 23,45 5.492 2.370.769.600
22/11/2022 25,44 24,31 -3,91% 23,95 25,70 24,50 24,23 24,31 6.154 2.811.684.200
21/11/2022 24,37 25,30 +4,03% 24,08 25,46 24,90 25,25 25,30 6.009 2.685.360.900
18/11/2022 25,01 24,32 +0,58% 24,05 25,79 24,61 24,24 24,34 7.338 3.563.196.800
17/11/2022 23,98 24,18 -1,75% 23,02 24,29 23,47 24,17 24,19 9.282 4.480.385.900
16/11/2022 25,70 24,61 -3,87% 23,80 26,39 24,76 24,61 24,62 8.728 3.935.241.300
14/11/2022 25,85 25,60 +0,59% 24,55 26,01 25,23 25,60 25,61 7.008 3.366.442.000
11/11/2022 26,43 25,45 -3,67% 25,17 26,60 25,77 25,45 25,46 9.756 4.794.756.400
10/11/2022 28,50 26,42 -10,04% 26,04 28,50 27,15 26,42 26,50 670 5.901.907.300
9/11/2022 30,99 29,37 -5,71% 29,36 31,45 29,93 29,36 29,37 6.685 4.188.536.100
8/11/2022 30,79 31,15 +2,91% 30,06 31,36 30,72 31,14 31,15 6.516 4.319.557.300
7/11/2022 31,87 30,27 -6,02% 29,97 32,24 30,95 30,26 30,27 7.569 4.689.385.200
4/11/2022 33,01 32,21 -2,39% 31,92 33,86 32,67 32,20 32,21 9.434 6.042.387.800
3/11/2022 31,22 33,00 +5,20% 30,64 33,50 32,54 32,99 33,00 9.297 6.489.769.200
1/11/2022 31,15 31,37 +0,32% 30,53 32,27 31,41 31,30 31,37 6.047 4.024.507.300
31/10/2022 28,28 31,27 +7,64% 28,19 31,27 29,91 31,10 31,27 6.238 4.349.034.700
28/10/2022 29,01 29,05 -0,68% 28,73 29,78 29,19 28,92 29,05 4.210 2.240.911.800
27/10/2022 28,11 29,25 +4,65% 27,93 29,45 28,84 29,25 29,26 5.048 2.446.592.200
26/10/2022 30,41 27,95 -8,84% 27,85 30,57 28,97 27,95 27,96 6.452 3.775.166.300
25/10/2022 29,36 30,66 +4,39% 29,15 31,78 30,73 30,66 30,74 8.946 5.868.817.500
24/10/2022 29,26 29,37 -0,84% 29,13 29,94 29,55 29,37 29,38 5.243 2.910.121.300
21/10/2022 28,72 29,62 +2,35% 28,65 30,06 29,58 29,62 29,65 5.173 3.243.309.800
20/10/2022 29,13 28,94 -0,65% 28,64 29,26 28,87 28,94 28,95 3.096 1.393.971.000
19/10/2022 29,36 29,13 -1,12% 28,75 29,42 29,13 29,13 29,14 2.620 1.321.147.400
18/10/2022 29,23 29,46 +1,31% 28,30 29,60 28,98 29,45 29,46 4.045 1.976.864.300
17/10/2022 29,29 29,08 -0,68% 29,01 30,00 29,38 29,06 29,08 2.425 1.356.895.700
14/10/2022 30,36 29,28 -3,49% 29,19 30,51 29,73 29,28 29,29 3.070 1.487.539.400
13/10/2022 30,10 30,34 -0,52% 29,51 30,88 30,39 30,34 30,45 5.526 3.270.683.900
11/10/2022 28,93 30,50 +5,10% 28,93 30,76 30,15 30,49 30,50 8.354 5.762.047.000
10/10/2022 29,25 29,02 -0,31% 28,72 29,43 29,07 29,01 29,02 3.425 1.670.829.900
7/10/2022 29,29 29,11 -1,29% 28,61 29,45 29,05 29,09 29,11 4.488 3.116.346.600
6/10/2022 28,81 29,49 +2,65% 28,55 29,60 29,13 29,49 29,52 3.507 1.976.412.800
5/10/2022 29,04 28,73 -1,03% 28,38 29,29 28,63 28,71 28,73 4.520 2.153.422.500
4/10/2022 29,01 29,03 +0,97% 28,82 29,78 29,28 28,91 29,03 4.795 2.340.459.000
3/10/2022 28,00 28,75 +5,20% 27,71 28,93 28,44 28,75 28,76 4.709 2.168.810.400
30/9/2022 26,17 27,33 +3,92% 25,83 27,51 27,05 27,20 27,33 4.407 2.565.960.200
29/9/2022 26,40 26,30 -1,87% 25,80 26,56 26,10 26,20 26,30 3.765 1.715.423.200
28/9/2022 26,65 26,80 +0,45% 26,26 27,13 26,80 26,73 26,81 3.894 1.642.784.000
27/9/2022 27,00 26,68 +0,15% 26,50 27,28 26,82 26,63 26,68 3.635 1.672.993.900
26/9/2022 27,92 26,64 -5,13% 26,57 27,92 26,93 26,64 26,66 4.346 2.223.509.500
23/9/2022 28,58 28,08 -3,60% 28,08 29,02 28,46 28,08 28,19 3.707 2.096.993.100
22/9/2022 29,38 29,13 -0,07% 28,46 29,43 28,79 29,00 29,14 4.456 2.259.558.300
21/9/2022 29,37 29,15 +0,55% 28,32 29,59 29,02 29,15 29,16 4.524 2.586.003.600
20/9/2022 29,10 28,99 -0,38% 28,32 29,51 28,78 28,94 28,99 4.352 1.907.984.600
19/9/2022 29,08 29,10 +0,10% 28,52 29,50 29,03 29,04 29,10 3.834 1.716.763.600
16/9/2022 29,35 29,07 -2,12% 28,09 29,35 28,77 28,89 29,07 5.562 3.155.476.900
15/9/2022 29,89 29,70 -0,10% 29,44 30,32 29,77 29,65 29,70 6.318 3.364.156.900
14/9/2022 27,68 29,73 +7,52% 27,42 29,83 29,04 29,69 29,73 6.118 3.471.148.700
13/9/2022 28,60 27,65 -4,59% 27,55 28,60 27,90 27,65 27,67 3.765 1.987.519.100
12/9/2022 28,31 28,98 +3,02% 28,31 29,46 29,01 28,98 28,99 5.763 2.781.219.500
9/9/2022 27,92 28,13 +1,59% 27,79 28,70 28,14 28,12 28,13 3.580 1.957.114.400
8/9/2022 28,06 27,69 -1,95% 26,73 28,22 27,51 27,66 27,69 315 5.969.388.800
6/9/2022 28,47 28,24 -1,77% 27,71 28,82 28,23 28,22 28,27 4.771 2.290.448.800
5/9/2022 28,23 28,75 +2,06% 28,23 28,87 28,58 28,75 28,77 2.636 1.256.506.800
2/9/2022 27,72 28,17 +2,44% 27,38 28,57 28,05 28,14 28,18 5.412 2.689.953.900
1/9/2022 27,40 27,50 +0,47% 26,69 27,70 27,19 27,45 27,50 4.428 1.885.960.200
31/8/2022 27,80 27,37 -1,37% 27,20 27,96 27,42 27,30 27,37 3.639 1.837.975.400
30/8/2022 28,73 27,75 -3,41% 27,21 29,02 27,81 27,70 27,75 4.692 2.649.806.400
29/8/2022 28,50 28,73 +0,49% 28,26 29,35 28,87 28,70 28,73 4.551 2.257.753.500
26/8/2022 28,73 28,59 -0,42% 27,63 29,06 28,36 28,59 28,63 4.776 2.281.681.900
25/8/2022 27,26 28,71 +6,41% 27,09 28,87 28,24 28,71 28,75 6.673 4.028.598.200
24/8/2022 26,02 26,98 +2,98% 26,02 27,21 26,75 26,97 27,06 7.427 3.852.867.400
23/8/2022 26,02 26,20 +0,38% 25,84 26,90 26,43 26,17 26,20 7.124 3.074.019.400
22/8/2022 25,70 26,10 +0,42% 25,34 26,52 26,02 26,09 26,15 5.193 2.059.389.800
19/8/2022 26,90 25,99 -3,74% 25,77 26,90 26,08 25,94 25,99 3.610 1.726.208.100
18/8/2022 28,08 27,00 -2,88% 26,65 28,08 27,07 27,00 27,07 4.039 1.962.099.100
17/8/2022 27,44 27,80 +0,76% 27,06 28,08 27,79 27,80 27,87 5.053 2.169.321.900
16/8/2022 27,36 27,59 +1,14% 26,67 27,89 27,45 27,59 27,60 5.230 2.820.851.700
15/8/2022 26,70 27,28 +1,34% 26,26 27,61 27,16 27,22 27,28 6.772 3.379.566.200
12/8/2022 27,00 26,92 +0,07% 25,96 27,94 26,66 26,89 26,92 9.482 4.989.239.200
11/8/2022 30,05 26,90 -10,96% 26,82 31,00 27,93 26,89 26,90 5.004 10.289.864.400
10/8/2022 29,56 30,21 +3,35% 29,55 30,64 30,26 30,20 30,21 5.363 2.953.648.100
9/8/2022 29,94 29,23 -2,40% 29,22 30,23 29,52 29,23 29,40 3.361 1.428.822.500
8/8/2022 29,99 29,95 +0,47% 29,84 30,64 30,18 29,95 30,12 3.721 2.110.010.000
5/8/2022 30,09 29,81 -1,00% 29,21 30,28 29,87 29,81 29,90 4.156 1.991.170.300
4/8/2022 28,81 30,11 +5,06% 28,81 31,05 30,23 30,11 30,12 9.619 6.421.755.200
3/8/2022 27,40 28,66 +5,83% 27,31 29,09 28,39 28,65 28,66 7.502 3.430.497.600
2/8/2022 27,39 27,08 -1,71% 27,04 27,90 27,40 27,08 27,20 4.731 1.969.465.800
1/8/2022 27,62 27,55 -0,72% 27,11 27,91 27,48 27,54 27,55 4.205 1.878.509.900
29/7/2022 27,55 27,75 +0,76% 27,14 27,93 27,53 27,73 27,75 4.732 2.163.923.500
28/7/2022 26,60 27,54 +3,22% 26,37 27,70 27,25 27,54 27,57 4.289 1.899.075.500
27/7/2022 26,02 26,68 +3,25% 25,97 26,90 26,47 26,67 26,68 4.957 2.096.611.700
26/7/2022 25,84 25,84 -0,08% 25,29 26,11 25,80 25,80 25,84 4.385 1.979.662.000
25/7/2022 26,29 25,86 -1,11% 25,44 26,52 25,72 25,86 25,87 3.150 1.398.093.700
22/7/2022 25,81 26,15 +1,32% 25,45 26,32 25,93 26,04 26,17 3.514 1.952.221.800
21/7/2022 25,35 25,81 +1,85% 25,12 26,00 25,55 25,79 25,81 4.573 1.894.890.100
20/7/2022 24,12 25,34 +4,28% 24,12 25,47 24,99 25,33 25,34 5.181 2.060.574.500
19/7/2022 23,52 24,30 +4,56% 23,38 24,45 23,99 24,27 24,32 4.716 2.028.681.600
18/7/2022 23,80 23,24 -2,48% 23,04 24,40 23,65 23,16 23,25 4.399 1.725.155.500
15/7/2022 23,04 23,83 +4,20% 22,51 23,86 23,35 23,83 23,84 4.545 1.894.714.900
14/7/2022 22,71 22,87 -1,08% 22,34 23,01 22,63 22,81 22,88 3.788 1.648.154.500
13/7/2022 23,09 23,12 -0,82% 22,61 23,76 23,19 23,11 23,12 6.637 2.838.018.700
12/7/2022 23,41 23,31 -1,73% 22,75 23,86 23,35 23,31 23,33 7.175 3.331.682.700
11/7/2022 24,54 23,72 -3,46% 23,61 24,54 23,91 23,72 23,75 4.426 1.880.477.900
8/7/2022 24,36 24,57 +0,86% 24,36 25,51 24,91 24,52 24,57 8.924 4.886.141.500
7/7/2022 25,37 24,36 -3,06% 24,10 25,74 24,52 24,36 24,49 36 5.057.197.100
6/7/2022 25,00 25,13 +10,03% 24,60 26,99 25,65 25,13 25,15 7.873 11.149.348.800
5/7/2022 22,50 22,84 +1,02% 21,80 22,84 22,35 22,70 22,85 5.210 2.257.619.900
4/7/2022 23,16 22,61 -2,21% 22,52 23,32 22,78 22,61 22,64 2.490 996.776.400
1/7/2022 22,56 23,12 +3,54% 21,85 23,12 22,66 23,09 23,12 5.204 2.362.315.500
30/6/2022 21,95 22,33 +0,54% 21,45 22,59 22,11 22,32 22,33 6.766 2.663.600.900
29/6/2022 22,10 22,21 -0,13% 21,63 22,69 22,17 22,21 22,23 7.431 3.034.605.600
28/6/2022 22,86 22,24 -2,03% 22,06 23,10 22,47 22,23 22,24 4.727 2.086.613.000
27/6/2022 23,10 22,70 -1,48% 22,51 23,38 22,99 22,69 22,75 5.244 2.468.104.200
24/6/2022 23,08 23,04 +0,66% 22,66 23,55 23,04 23,02 23,04 6.241 3.110.867.400
23/6/2022 22,81 22,89 +1,02% 22,49 23,17 22,88 22,89 22,90 5.580 2.609.518.800
22/6/2022 22,24 22,66 +2,58% 22,15 24,06 23,00 22,66 22,70 8.810 4.236.048.700
21/6/2022 22,74 22,09 -1,25% 21,80 23,03 22,27 22,08 22,09 8.598 3.456.819.800
20/6/2022 23,39 22,37 -4,32% 22,32 23,80 22,68 22,37 22,38 7.783 3.136.711.900
17/6/2022 23,60 23,38 -3,07% 22,24 23,71 22,90 23,35 23,38 7.940 3.990.654.300
15/6/2022 24,08 24,12 +1,82% 23,51 24,82 24,14 24,11 24,12 6.392 2.365.581.900
14/6/2022 24,02 23,69 -0,13% 23,09 24,16 23,61 23,69 23,70 6.958 3.023.970.900
13/6/2022 25,10 23,72 -7,16% 23,59 25,10 24,03 23,71 23,79 6.561 2.729.867.100
10/6/2022 26,99 25,55 -5,65% 25,55 26,99 25,99 25,55 25,69 7.234 3.166.054.700
9/6/2022 28,04 27,08 -2,38% 27,06 28,04 27,38 27,07 27,08 4.668 2.137.208.800
8/6/2022 27,90 27,74 -0,93% 27,33 28,44 27,77 27,73 27,74 4.958 2.545.322.000
7/6/2022 29,88 28,00 -6,85% 27,81 29,96 28,44 28,00 28,01 9.148 5.417.082.800
6/6/2022 32,26 30,06 -5,59% 29,97 32,36 30,58 30,06 30,08 6.423 3.435.244.600
3/6/2022 32,17 31,84 -1,03% 31,52 32,50 31,88 31,83 31,84 2.791 1.822.981.300
2/6/2022 31,41 32,17 +3,34% 31,24 32,89 32,29 32,17 32,28 6.002 3.254.428.900
1/6/2022 30,48 31,13 +3,59% 30,32 31,31 30,81 31,10 31,13 5.359 2.747.826.600
31/5/2022 31,56 30,05 -4,45% 30,02 31,72 30,45 30,05 30,28 6.180 4.337.146.200
30/5/2022 31,96 31,45 -1,22% 31,20 32,35 31,51 31,45 31,55 3.408 1.752.650.900
27/5/2022 32,35 31,84 -1,58% 31,51 32,77 32,06 31,84 31,85 4.122 1.885.597.000
26/5/2022 31,09 32,35 +4,05% 30,99 32,68 32,27 32,35 32,39 6.067 3.137.829.100
25/5/2022 30,08 31,09 +2,61% 29,39 31,34 30,50 31,07 31,09 5.964 3.314.911.900
24/5/2022 30,80 30,30 -2,79% 30,10 31,34 30,59 30,29 30,30 5.764 2.889.113.900
23/5/2022 30,03 31,17 +3,73% 30,03 31,58 31,00 31,17 31,21 7.154 4.241.145.500
20/5/2022 30,78 30,05 -1,60% 29,39 31,04 30,13 30,04 30,05 4.404 2.355.275.800
19/5/2022 31,05 30,54 -2,08% 30,13 31,56 30,65 30,54 30,55 5.749 3.176.346.500
18/5/2022 30,30 31,19 +2,90% 30,06 31,78 31,04 31,04 31,19 6.909 4.097.128.600
17/5/2022 30,03 30,31 +2,29% 29,87 31,10 30,40 30,28 30,31 6.833 4.028.796.000
16/5/2022 29,70 29,63 -0,40% 28,98 30,31 29,54 29,62 29,64 6.974 3.526.592.200
13/5/2022 28,52 29,75 +4,64% 28,52 29,98 29,51 29,74 29,75 7.014 3.429.762.700
12/5/2022 28,15 28,43 +0,64% 27,71 29,19 28,15 28,37 28,43 7.332 3.650.952.500
11/5/2022 28,64 28,25 -0,98% 27,93 29,50 28,67 28,25 28,26 5.549 3.051.314.700
10/5/2022 29,10 28,53 -0,59% 28,08 29,41 28,65 28,51 28,53 6.610 3.018.716.400
9/5/2022 31,79 28,70 -10,59% 28,70 31,86 29,72 28,70 28,80 345 5.995.539.400
6/5/2022 34,45 32,10 -7,25% 31,80 34,45 32,52 32,08 32,10 6.656 4.482.913.300
5/5/2022 34,00 34,61 +0,38% 32,61 34,80 33,74 34,60 34,61 6.724 3.958.333.100
4/5/2022 33,50 34,48 +2,01% 32,43 34,92 33,47 34,47 34,50 4.800 3.196.394.800
3/5/2022 34,66 33,80 -2,34% 33,43 34,83 33,96 33,80 33,82 5.172 3.168.946.200
2/5/2022 35,14 34,61 -1,51% 34,14 35,88 34,80 34,61 34,63 5.104 2.950.743.000
29/4/2022 36,84 35,14 -3,44% 35,06 37,15 35,96 35,14 35,17 4.281 2.349.027.000
28/4/2022 35,19 36,39 +4,66% 34,70 37,14 36,21 36,35 36,39 6.370 3.713.076.200
27/4/2022 33,40 34,77 +4,73% 33,29 35,07 34,38 34,67 34,77 5.869 3.758.706.100
26/4/2022 32,75 33,20 +0,24% 32,59 33,91 33,34 33,20 33,21 3.072 1.650.142.800
25/4/2022 32,80 33,12 +0,15% 32,12 33,41 32,79 33,11 33,18 3.574 1.946.762.000
22/4/2022 33,58 33,07 -3,50% 32,82 34,51 33,52 33,06 33,07 3.704 1.967.261.000
20/4/2022 34,26 34,27 -0,49% 33,75 34,98 34,15 34,23 34,27 3.608 1.668.295.300
19/4/2022 33,40 34,44 +2,81% 32,94 34,60 34,16 34,44 34,50 3.588 2.438.267.900
18/4/2022 34,79 33,50 -2,76% 33,46 35,08 33,87 33,50 33,54 4.368 2.799.742.300
14/4/2022 34,69 34,45 -0,72% 34,09 35,50 34,76 34,44 34,45 4.395 2.213.453.900
13/4/2022 33,92 34,70 +2,54% 33,64 34,94 34,41 34,66 34,71 3.905 2.101.268.800
12/4/2022 34,25 33,84 -0,47% 33,23 35,41 34,29 33,80 33,88 5.183 2.864.026.200
11/4/2022 33,73 34,00 -0,87% 33,52 34,36 34,01 34,00 34,01 3.113 1.631.034.900
8/4/2022 34,34 34,30 -0,90% 33,36 34,61 34,21 34,28 34,30 3.777 2.044.880.100
7/4/2022 35,08 34,61 -0,77% 34,04 35,26 34,55 34,61 34,69 3.667 1.997.189.800
6/4/2022 36,99 34,88 -5,98% 34,44 37,06 35,20 34,88 34,97 6.738 3.838.948.000
5/4/2022 37,80 37,10 -1,90% 36,83 37,97 37,19 37,10 37,11 3.924 2.761.002.600
4/4/2022 38,05 37,82 -0,50% 37,24 38,29 37,77 37,81 37,84 2.887 2.004.120.400
1/4/2022 37,13 38,01 +3,43% 36,71 38,50 37,85 38,01 38,09 3.973 2.581.710.000
31/3/2022 37,90 36,75 -2,29% 36,62 38,00 36,99 36,75 36,99 3.596 2.282.737.500
30/3/2022 38,71 37,61 -1,70% 37,27 38,81 38,04 37,61 37,63 4.672 2.757.224.100
29/3/2022 38,00 38,26 +4,48% 37,00 38,75 37,91 38,26 38,30 4.790 2.999.288.900
28/3/2022 37,27 36,62 -1,74% 36,34 37,66 36,78 36,62 36,80 2.998 1.623.279.900
25/3/2022 36,95 37,27 +1,14% 36,32 37,47 36,93 37,24 37,29 4.997 2.595.120.600
24/3/2022 35,70 36,85 +3,22% 35,51 36,89 36,42 36,85 36,86 4.450 2.699.147.800
23/3/2022 34,89 35,70 +2,32% 33,86 36,00 35,26 35,68 35,79 5.971 3.398.740.800
22/3/2022 32,58 34,89 +7,35% 32,57 35,77 34,41 34,81 34,89 7.071 5.413.793.800
21/3/2022 33,37 32,50 -2,55% 32,27 33,84 32,84 32,50 32,52 5.296 3.483.383.500
18/3/2022 33,39 33,35 -0,12% 32,90 34,08 33,36 33,35 33,45 4.609 3.853.144.700
17/3/2022 33,30 33,39 -0,77% 32,08 33,47 32,84 33,39 33,47 4.656 2.561.289.800
16/3/2022 34,46 33,65 -1,00% 32,93 35,15 33,84 33,65 33,66 4.913 2.964.813.500
15/3/2022 32,50 33,99 +8,42% 30,95 34,19 33,00 33,99 34,00 7.970 5.520.258.400
14/3/2022 31,21 31,35 +1,13% 31,00 31,92 31,53 31,35 31,50 4.974 2.630.541.400
11/3/2022 32,92 31,00 -4,44% 30,74 32,96 31,26 30,99 31,00 5.924 3.382.965.000
10/3/2022 32,12 32,44 +0,12% 31,21 32,64 32,01 32,43 32,44 3.352 1.643.896.800
9/3/2022 30,97 32,40 +5,92% 30,85 32,97 32,13 32,40 32,70 5.414 3.924.426.400
8/3/2022 32,15 30,59 -0,87% 30,22 32,15 30,76 30,59 30,61 6.221 3.336.703.700
7/3/2022 32,23 30,86 -5,83% 30,81 32,55 31,46 30,86 30,88 4.288 2.145.217.200
4/3/2022 33,63 32,77 -2,09% 32,32 33,89 32,99 32,75 32,77 2.417 1.676.461.600
3/3/2022 34,00 33,47 -1,70% 33,20 34,80 33,81 33,42 33,47 2.858 2.039.906.100
2/3/2022 34,20 34,05 -0,44% 34,05 35,15 34,37 34,03 34,12 1.833 1.087.814.100
25/2/2022 34,65 34,20 -0,81% 33,35 35,41 34,08 34,20 34,21 2.402 1.532.031.700
24/2/2022 33,23 34,48 -0,29% 32,21 35,00 33,52 34,48 34,49 3.337 2.094.739.000
23/2/2022 35,00 34,58 -0,49% 34,58 36,67 35,50 34,57 34,74 2.740 1.647.728.300
22/2/2022 34,44 34,75 +1,61% 34,38 35,58 34,95 34,75 34,97 2.039 1.315.052.300
21/2/2022 35,31 34,20 -3,31% 33,88 35,52 34,68 34,20 34,21 3.412 2.439.969.900
18/2/2022 36,18 35,37 -1,42% 35,37 36,29 35,65 0,00 0,00 1.569 1.334.026.900
17/2/2022 36,00 35,88 -0,91% 35,27 36,40 35,92 35,86 35,89 2.214 1.617.340.600
16/2/2022 37,52 36,21 -2,58% 35,70 37,59 36,19 36,20 36,21 4.283 3.848.101.800
15/2/2022 36,70 37,17 +1,86% 36,45 37,66 36,98 37,16 37,17 3.307 2.118.766.100
14/2/2022 36,82 36,49 -1,38% 36,20 37,82 36,71 36,48 36,49 2.598 1.701.493.700
11/2/2022 39,02 37,00 -4,49% 36,98 39,19 37,72 36,99 37,12 4.470 2.765.634.100
10/2/2022 38,95 38,74 -0,46% 38,42 39,67 39,01 38,74 38,88 2.222 1.462.728.800
9/2/2022 38,40 38,92 +1,20% 38,28 39,68 39,08 38,92 38,94 1.939 1.326.517.100
8/2/2022 39,39 38,46 -2,56% 38,38 39,50 38,76 38,45 38,56 2.171 1.398.650.300
7/2/2022 38,07 39,47 +3,05% 37,94 39,94 39,23 39,45 39,47 3.598 2.097.309.100
4/2/2022 39,40 38,30 -2,54% 37,75 39,54 38,17 38,30 38,31 5.049 3.657.355.800
3/2/2022 40,91 39,30 -3,20% 38,70 41,47 39,89 39,20 39,31 3.805 3.499.222.800
2/2/2022 40,09 40,60 +1,22% 40,09 41,40 40,56 40,59 40,60 3.195 2.636.001.400
1/2/2022 39,55 40,11 +1,57% 39,44 40,44 39,90 40,10 40,21 3.681 2.712.985.100
31/1/2022 38,96 39,49 +1,26% 38,76 40,32 39,68 39,49 39,55 4.978 3.169.650.600
28/1/2022 38,32 39,00 +1,17% 37,75 39,35 38,26 38,86 39,00 3.922 4.850.194.500
27/1/2022 38,80 38,55 -0,05% 37,70 39,29 38,29 38,55 38,57 2.653 2.396.211.800
26/1/2022 36,81 38,57 +5,76% 36,70 38,95 38,22 38,36 38,57 6.988 4.945.087.200
25/1/2022 35,05 36,47 +3,34% 34,81 36,89 36,03 36,47 36,64 2.430 1.537.432.000
24/1/2022 35,77 35,29 -1,56% 34,27 35,78 34,92 35,28 35,37 3.286 1.843.705.500
21/1/2022 35,93 35,85 -0,69% 35,37 36,56 35,97 35,85 35,86 2.763 1.895.177.400
20/1/2022 34,43 36,10 +5,52% 34,32 36,21 35,64 36,09 36,10 4.086 2.885.837.300
19/1/2022 34,35 34,21 +0,80% 33,84 34,79 34,36 34,21 34,30 3.666 2.319.070.400
18/1/2022 34,91 33,94 -3,03% 33,42 35,00 33,96 33,93 33,95 6.002 3.378.873.300
17/1/2022 36,24 35,00 -3,18% 34,17 36,76 35,08 34,99 35,01 6.073 3.302.081.400
14/1/2022 36,05 36,15 -0,44% 35,49 36,49 36,10 36,15 36,35 2.570 1.727.091.500
13/1/2022 37,09 36,31 -2,84% 35,91 37,32 36,45 36,31 36,32 2.028 1.458.833.600
12/1/2022 36,80 37,37 +1,47% 36,18 38,25 37,47 37,37 37,39 3.481 2.034.762.600
11/1/2022 34,70 36,83 +7,78% 34,68 37,03 36,05 36,83 36,85 4.613 3.503.888.400
10/1/2022 34,61 34,17 -2,71% 33,12 34,69 33,76 34,17 34,25 8.318 5.161.941.200
7/1/2022 34,85 35,12 +0,54% 34,25 35,95 35,27 35,09 35,14 3.964 2.419.473.200
6/1/2022 36,03 34,93 -3,05% 34,67 36,11 35,25 34,93 35,05 4.574 2.887.601.300
5/1/2022 37,99 36,03 -5,01% 35,67 38,95 36,82 36,03 36,07 8.456 5.246.361.300
4/1/2022 41,21 37,93 -8,05% 37,77 41,38 38,67 37,92 37,93 8.289 6.182.984.100
3/1/2022 42,46 41,25 +1,10% 40,41 42,61 41,21 41,25 41,26 3.701 3.767.503.900
23/12/2021 41,40 40,80 -1,35% 40,50 41,72 40,84 40,74 40,80 1.602 1.128.018.000
22/12/2021 42,19 41,36 -1,99% 40,95 42,78 41,52 41,36 41,42 2.643 1.899.986.800
21/12/2021 41,95 42,20 +2,03% 40,74 42,41 41,63 42,20 42,21 2.674 1.747.528.900
20/12/2021 42,00 41,36 -3,32% 40,87 42,00 41,39 41,28 41,36 4.561 3.069.458.600
17/12/2021 41,28 42,78 +2,76% 40,32 42,78 42,02 42,55 42,78 4.159 4.479.803.000
16/12/2021 41,95 41,63 +0,48% 41,23 44,07 42,48 41,54 41,63 5.031 5.098.781.000
15/12/2021 41,41 41,43 +2,60% 39,69 41,57 40,65 41,36 41,43 3.453 2.511.610.800
14/12/2021 42,10 40,38 -3,63% 39,61 42,51 40,43 40,38 40,51 4.138 4.006.804.800
13/12/2021 42,93 41,90 -1,43% 41,47 43,20 42,17 41,86 41,90 2.561 1.868.101.300
10/12/2021 42,46 42,51 +1,46% 41,68 42,85 42,19 42,50 42,53 3.174 2.129.132.900
9/12/2021 42,44 41,90 -2,01% 41,29 42,99 41,88 41,76 41,90 2.693 2.010.677.800
8/12/2021 41,90 42,76 +2,86% 41,16 43,26 42,62 42,75 42,80 3.710 3.259.812.100
7/12/2021 41,35 41,57 +2,09% 41,22 42,33 41,81 41,57 41,60 3.527 2.840.785.700
6/12/2021 40,70 40,72 +1,12% 39,63 41,19 40,47 40,72 40,95 4.308 3.486.469.900
3/12/2021 37,71 40,27 +7,04% 37,71 40,55 39,87 40,25 40,27 5.429 6.545.171.200
2/12/2021 37,86 37,62 +0,88% 36,90 38,81 37,62 37,62 37,63 6.472 7.796.777.700
1/12/2021 40,16 37,29 -5,45% 36,92 40,91 38,72 37,29 37,31 7.200 5.905.741.400
30/11/2021 42,13 39,44 -8,07% 38,15 42,41 39,71 39,40 39,44 9.491 8.541.839.200
29/11/2021 43,52 42,90 +0,35% 41,91 44,48 42,88 42,90 42,93 5.944 4.860.424.700
26/11/2021 44,80 42,75 -8,83% 41,85 45,39 42,93 42,68 42,75 9.041 8.494.377.700
25/11/2021 45,99 46,89 +2,36% 45,96 48,50 47,27 46,89 47,11 6.206 5.818.589.800
24/11/2021 44,29 45,81 +2,48% 43,74 46,08 45,33 45,81 45,84 4.617 4.181.273.500
23/11/2021 45,00 44,70 -0,20% 43,28 45,42 43,95 44,66 44,70 5.432 4.474.808.100
22/11/2021 46,50 44,79 -2,63% 44,36 47,77 45,98 44,79 44,87 8.813 9.704.517.500
19/11/2021 43,89 46,00 +4,71% 43,44 46,12 45,48 46,00 46,01 4.947 4.966.053.800
18/11/2021 43,55 43,93 +0,76% 42,87 44,68 43,98 43,85 43,93 4.728 4.500.959.200
17/11/2021 45,62 43,60 -3,33% 42,87 46,53 44,46 43,60 43,69 2.476 9.799.842.600
16/11/2021 43,65 45,10 +4,04% 40,34 45,50 43,19 45,05 45,10 4.957 12.421.965.100
12/11/2021 44,00 43,35 +0,58% 43,13 46,83 44,68 43,35 43,36 1.815 11.745.117.600
11/11/2021 40,97 43,10 +7,80% 40,45 43,85 42,58 43,10 43,18 6.580 7.442.617.300
10/11/2021 40,18 39,98 -0,57% 39,45 41,33 40,36 39,97 40,04 4.398 4.014.364.300
9/11/2021 38,69 40,21 +3,96% 38,54 41,27 40,32 40,18 40,36 4.323 3.408.559.600
8/11/2021 38,89 38,68 -1,70% 38,18 39,20 38,61 38,67 38,68 3.328 2.060.489.800
5/11/2021 39,40 39,35 +1,84% 38,67 40,44 39,50 39,30 39,35 3.198 2.548.604.500
4/11/2021 39,86 38,64 -3,01% 38,41 40,26 38,99 38,63 38,64 3.380 3.037.686.600
3/11/2021 37,86 39,84 +5,23% 37,44 40,04 39,21 39,84 39,90 5.844 4.389.641.700
1/11/2021 38,10 37,86 +2,46% 36,98 38,38 37,58 37,86 37,88 4.245 3.735.977.500
29/10/2021 38,06 36,95 -2,51% 36,55 38,18 37,09 36,92 36,95 7.336 7.565.378.100
28/10/2021 39,51 37,90 -4,07% 37,65 39,92 38,45 37,90 37,91 6.497 5.415.756.200
27/10/2021 40,01 39,51 -1,05% 39,25 41,31 39,98 39,51 39,52 5.458 4.444.844.600
26/10/2021 41,84 39,93 -4,57% 39,78 42,48 40,82 39,93 39,95 4.805 4.569.192.300
25/10/2021 38,99 41,84 +8,31% 38,91 42,68 41,26 41,84 42,00 8.575 7.834.392.100
22/10/2021 38,00 38,63 -0,13% 35,34 39,32 37,27 38,63 38,64 4.378 11.436.105.800
21/10/2021 39,30 38,68 -4,49% 37,79 40,47 38,70 38,63 38,68 7.289 9.024.131.300
20/10/2021 40,52 40,50 +0,52% 40,04 41,65 40,71 40,37 40,50 4.474 3.767.819.400
19/10/2021 42,45 40,29 -5,00% 39,60 42,61 40,69 40,27 40,29 7.204 6.563.376.500
18/10/2021 42,18 42,41 -0,59% 41,50 42,80 42,29 42,41 42,46 6.353 5.644.661.900
15/10/2021 43,52 42,66 0,00% 42,66 43,90 43,19 42,66 42,74 5.476 5.263.760.200
14/10/2021 44,61 42,66 -3,42% 42,51 45,30 43,35 42,65 42,66 8.939 8.009.548.300
13/10/2021 43,49 44,17 +3,39% 41,88 44,56 43,56 44,16 44,17 388 10.924.561.100
11/10/2021 46,79 42,72 -7,09% 42,50 46,79 43,58 42,70 42,77 2.523 14.407.525.300
8/10/2021 42,60 45,98 +15,24% 41,14 46,48 44,03 45,97 45,98 8.544 22.025.229.700
7/10/2021 42,00 39,90 -5,45% 39,84 42,57 40,59 39,90 39,99 9.087 8.207.684.600
6/10/2021 41,37 42,20 -1,06% 41,37 43,34 42,14 42,18 42,20 7.743 8.134.258.700
5/10/2021 44,41 42,65 -3,31% 42,19 44,65 43,19 42,65 42,66 4.511 3.677.824.300
4/10/2021 44,30 44,11 -1,76% 43,96 45,48 44,53 44,11 44,35 5.559 5.336.750.000
1/10/2021 46,83 44,90 -4,12% 43,94 47,23 45,07 44,82 44,94 7.995 17.044.917.500
30/9/2021 46,69 46,83 +0,52% 45,77 48,24 46,91 46,83 46,85 8.803 13.985.851.700
29/9/2021 48,83 46,59 -3,44% 46,44 49,18 47,39 46,59 46,71 8.794 7.723.634.700
28/9/2021 51,15 48,25 -5,76% 47,64 51,18 48,75 48,20 48,27 9.842 10.127.204.200
27/9/2021 53,52 51,20 -3,49% 51,06 53,52 51,85 51,16 51,20 5.103 6.070.975.700
24/9/2021 53,00 53,05 +0,09% 52,08 53,99 53,11 53,05 53,14 6.875 6.962.483.500
23/9/2021 54,63 53,00 -3,11% 53,00 55,83 53,98 52,99 53,00 6.265 8.586.813.100
22/9/2021 57,10 54,70 -2,69% 54,14 57,41 55,38 54,68 54,70 5.563 6.199.683.000
21/9/2021 57,00 56,21 +0,90% 55,62 58,65 56,82 56,20 56,26 5.699 5.847.379.500
20/9/2021 54,80 55,71 -2,18% 53,95 57,45 55,86 55,68 55,71 830 10.485.499.500
17/9/2021 60,87 56,95 -5,35% 54,81 61,49 57,99 56,95 56,99 713 14.502.793.900
16/9/2021 63,80 60,17 -4,29% 60,17 64,70 62,09 60,17 60,18 7.151 8.639.608.800
15/9/2021 60,24 62,87 +4,37% 58,79 63,63 61,48 62,87 63,00 6.927 7.314.302.300
14/9/2021 61,28 60,24 -1,60% 59,71 63,49 61,24 60,24 60,26 6.937 8.267.451.000
13/9/2021 63,71 61,22 -2,98% 61,22 64,90 62,31 61,22 61,24 5.206 7.670.214.300
10/9/2021 62,50 63,10 +4,52% 61,51 65,00 63,29 63,10 63,40 8.170 9.626.607.500
9/9/2021 59,11 60,37 +2,51% 57,15 61,27 59,27 60,13 60,37 9.842 15.794.080.600
8/9/2021 61,66 58,89 -4,48% 57,85 63,84 60,54 58,89 58,90 2.920 13.273.015.900
6/9/2021 64,51 61,65 -5,15% 61,63 65,03 62,70 61,65 61,70 4.074 4.761.231.300
3/9/2021 65,21 65,00 +0,31% 63,98 65,51 64,70 64,98 65,00 4.886 6.764.943.800
2/9/2021 65,00 64,80 +0,62% 63,42 66,59 64,81 64,80 64,82 6.087 7.041.099.200
1/9/2021 67,40 64,40 -3,16% 63,70 68,80 65,67 64,40 64,50 825 13.729.107.000
31/8/2021 69,65 66,50 -4,25% 66,07 70,53 67,79 66,50 66,65 8.777 13.614.510.500
30/8/2021 64,31 69,45 +7,62% 62,86 71,10 68,04 69,41 69,46 2.534 20.796.783.600
27/8/2021 65,26 64,53 -1,03% 63,54 66,62 64,50 64,53 64,57 7.442 11.945.335.000
26/8/2021 62,98 65,20 +4,02% 61,90 68,34 65,77 65,19 65,20 4.458 20.149.279.300
25/8/2021 58,44 62,68 +7,61% 56,43 63,64 61,15 62,60 62,68 9.383 17.448.264.400
24/8/2021 60,25 58,25 -2,80% 58,05 60,91 58,77 58,24 58,25 6.830 8.241.327.700
23/8/2021 59,99 59,93 +0,93% 58,62 61,99 60,20 59,92 59,97 7.166 8.627.595.200
20/8/2021 54,46 59,38 +8,56% 53,52 59,63 57,71 59,37 59,40 8.293 11.196.890.400
19/8/2021 51,44 54,70 +4,19% 50,16 55,74 53,57 54,70 54,80 7.484 9.005.137.500
18/8/2021 53,14 52,50 -1,46% 51,69 54,83 53,22 52,50 52,67 8.509 9.935.200.100
17/8/2021 50,47 53,28 +2,64% 49,97 54,56 52,54 53,00 53,28 4.000 19.411.158.700
16/8/2021 57,90 51,91 -10,19% 51,34 59,79 53,37 51,91 51,97 1.713 15.037.825.900
13/8/2021 56,14 57,80 +2,96% 55,51 57,95 56,54 57,78 57,80 4.992 5.086.041.200
12/8/2021 57,70 56,14 -2,87% 55,26 57,76 56,21 56,14 56,28 6.910 7.276.622.500
11/8/2021 60,23 57,80 -4,03% 57,32 60,91 58,50 57,80 57,95 5.480 5.976.383.800
10/8/2021 58,54 60,23 +3,70% 57,94 60,64 59,49 60,23 60,31 4.711 8.054.145.000
9/8/2021 57,00 58,08 +0,02% 56,68 58,72 58,00 58,08 58,09 4.439 8.912.392.100
6/8/2021 56,60 58,07 +3,09% 54,06 58,07 56,52 58,05 58,07 5.134 5.930.296.600
5/8/2021 55,30 56,33 +1,88% 54,74 57,80 56,57 56,17 56,33 5.319 5.829.863.600
4/8/2021 53,73 55,29 +2,90% 52,80 55,38 54,29 55,10 55,29 3.946 4.166.786.900
3/8/2021 54,85 53,73 -0,30% 52,70 54,98 54,03 53,73 53,77 5.044 8.710.639.800
2/8/2021 52,43 53,89 +5,98% 51,26 54,80 53,65 53,89 53,90 8.746 14.499.214.600
30/7/2021 49,24 50,85 +2,73% 48,40 52,85 50,74 50,70 50,85 9.671 10.676.826.400
29/7/2021 49,03 49,50 +0,96% 46,64 50,08 48,69 49,49 49,50 8.160 9.417.107.300
28/7/2021 42,96 49,03 +15,09% 42,79 49,03 46,69 49,00 49,03 1.040 15.006.404.400
27/7/2021 42,96 42,60 +0,26% 41,61 43,38 42,41 42,60 42,61 3.882 4.409.816.100
26/7/2021 42,80 42,49 -0,98% 41,74 42,89 42,39 42,46 42,49 2.960 2.506.688.200
23/7/2021 43,40 42,91 -0,44% 42,40 44,19 43,07 42,91 42,92 2.254 1.961.716.700
22/7/2021 41,58 43,10 +3,73% 41,52 43,43 42,68 43,00 43,10 5.153 7.036.065.900
21/7/2021 43,01 41,55 -2,92% 40,66 43,11 41,53 41,55 41,56 6.609 5.916.037.300
20/7/2021 43,61 42,80 -1,15% 42,50 44,84 43,00 42,79 42,80 4.306 4.025.857.000
19/7/2021 43,00 43,30 -0,67% 41,75 43,49 42,48 43,29 43,30 4.567 4.976.703.800
16/7/2021 43,63 43,59 0,00% 43,17 44,00 43,59 43,55 43,59 1.783 1.582.653.200
15/7/2021 43,31 43,59 +0,14% 43,22 43,86 43,60 43,58 43,59 2.786 2.308.098.200
14/7/2021 43,90 43,53 +0,11% 43,10 43,90 43,49 43,52 43,53 6.469 4.984.963.100
13/7/2021 43,96 43,48 -1,32% 42,83 44,38 43,48 43,48 43,56 4.166 3.433.533.600
12/7/2021 44,60 44,06 +0,87% 43,47 44,96 43,96 44,06 44,07 3.635 2.927.568.500
8/7/2021 43,10 43,68 -0,27% 42,60 44,03 43,48 43,65 43,70 3.303 2.680.483.700
7/7/2021 44,21 43,80 +0,46% 43,18 45,30 43,79 43,78 43,80 4.780 4.496.694.000
6/7/2021 45,25 43,60 -2,37% 43,34 45,83 44,13 43,60 43,68 3.682 3.105.335.600
5/7/2021 45,66 44,66 -2,45% 44,61 46,24 45,13 44,66 44,85 2.413 2.331.617.500
2/7/2021 45,61 45,78 +0,37% 45,04 45,89 45,56 45,70 45,78 2.247 1.671.416.800
1/7/2021 44,97 45,61 +0,24% 44,65 46,48 45,87 45,61 45,90 3.886 4.869.769.100
30/6/2021 46,50 45,50 +0,18% 44,55 46,63 45,29 45,50 45,53 7.732 8.401.101.000
29/6/2021 43,23 45,42 +5,51% 42,85 45,42 44,17 45,40 45,42 4.138 3.937.990.700
28/6/2021 44,74 43,05 +8,63% 42,34 44,74 43,17 43,04 43,06 5.873 5.549.034.900
25/6/2021 39,30 39,63 +1,07% 39,02 39,72 39,41 39,62 39,63 2.135 1.780.854.000
24/6/2021 40,15 39,21 -2,41% 38,94 40,32 39,35 39,21 39,32 4.037 5.462.955.400
23/6/2021 40,00 40,18 +1,34% 40,00 40,80 40,27 40,17 40,18 5.059 4.572.648.400
22/6/2021 38,13 39,65 +2,99% 38,10 39,88 39,18 39,65 39,66 5.854 3.784.624.800
21/6/2021 38,41 38,50 +0,81% 37,57 38,78 38,22 38,49 38,70 2.646 2.694.685.400
18/6/2021 36,34 38,19 +5,47% 35,82 38,19 37,37 38,00 38,19 3.269 4.086.376.600
17/6/2021 35,93 36,21 +0,89% 35,27 36,59 36,02 36,20 36,21 2.990 2.035.072.200
16/6/2021 35,55 35,89 +1,82% 35,14 36,75 35,88 35,75 35,89 2.885 2.045.911.000
15/6/2021 35,29 35,25 +0,46% 34,50 35,39 35,01 35,25 35,26 2.358 1.435.615.600
14/6/2021 34,19 35,09 +4,50% 33,95 35,15 34,61 35,08 35,09 3.546 2.718.938.500
11/6/2021 32,99 33,58 +4,64% 32,41 33,87 33,17 33,54 33,58 2.973 1.800.304.200
10/6/2021 31,62 32,09 +1,58% 31,50 32,29 32,00 0,00 0,00 1.436 902.640.900
9/6/2021 32,30 31,59 -1,83% 31,23 32,46 31,75 31,59 31,80 2.679 1.784.746.200
8/6/2021 32,99 32,18 -2,31% 32,03 33,18 32,39 32,18 32,32 2.547 2.089.044.300
7/6/2021 32,67 32,94 +1,35% 31,87 32,96 32,51 32,94 32,95 2.559 1.792.889.400
4/6/2021 32,24 32,50 +0,84% 31,94 32,76 32,19 32,46 32,50 1.817 2.219.349.500
2/6/2021 33,09 32,23 +0,09% 31,61 33,28 32,29 32,23 32,24 2.389 1.472.258.100
1/6/2021 32,67 32,20 -0,89% 32,00 32,84 32,38 32,20 32,30 2.396 1.492.189.100
31/5/2021 31,11 32,49 +4,47% 31,11 32,49 31,92 32,46 32,49 1.790 1.356.776.300
28/5/2021 30,89 31,10 +0,65% 30,72 31,36 31,07 31,09 31,15 1.453 714.497.700
27/5/2021 30,28 30,90 +2,05% 30,09 30,90 30,59 30,85 30,90 1.220 850.739.700
26/5/2021 29,73 30,28 +1,85% 29,68 30,55 30,19 30,15 30,28 1.640 1.681.302.200
25/5/2021 29,30 29,73 +4,02% 28,95 29,98 29,48 29,63 29,73 2.869 1.729.776.800
24/5/2021 28,20 28,58 +1,46% 28,10 28,77 28,48 28,58 28,60 1.188 673.039.000
21/5/2021 28,37 28,17 -0,88% 27,79 28,50 28,13 28,17 28,25 912 505.908.800
20/5/2021 28,64 28,42 -0,98% 27,75 28,70 28,24 28,14 28,42 2.580 1.327.362.200
19/5/2021 28,37 28,70 +0,35% 28,10 29,18 28,71 28,69 28,70 1.752 908.101.100
18/5/2021 28,46 28,60 +0,53% 28,02 28,88 28,37 28,46 28,60 3.155 1.600.273.900
17/5/2021 28,17 28,45 +1,17% 28,00 29,15 28,46 28,44 28,45 2.361 1.474.190.200
14/5/2021 26,96 28,12 +4,46% 26,96 28,40 27,63 28,11 28,12 2.808 2.711.630.800
13/5/2021 27,21 26,92 +0,82% 26,67 28,54 27,54 26,92 26,94 4.856 3.921.208.300
12/5/2021 27,00 26,70 -1,73% 26,25 27,18 26,59 26,43 26,70 1.384 719.580.400
11/5/2021 27,00 27,17 -0,48% 26,82 27,59 27,22 27,17 27,32 1.297 532.028.200
10/5/2021 28,65 27,30 -2,81% 27,18 28,78 27,60 27,20 27,30 2.151 2.146.633.200
7/5/2021 28,64 28,09 -0,35% 27,86 28,64 28,06 28,09 28,20 1.106 1.353.403.200
6/5/2021 27,98 28,19 +0,82% 27,66 28,52 28,20 28,05 28,19 916 1.291.213.100
5/5/2021 28,28 27,96 -0,14% 27,75 28,33 27,99 27,96 28,29 1.449 1.120.557.300
4/5/2021 28,60 28,00 -1,69% 27,67 28,65 27,98 27,99 28,00 1.490 3.060.471.800
3/5/2021 29,00 28,48 -2,06% 27,56 29,40 28,21 28,36 28,48 2.908 3.468.083.800
30/4/2021 29,89 29,08 -1,72% 29,08 30,10 29,42 29,08 29,13 4.272 3.130.150.700
29/4/2021 29,26 29,59 +1,34% 29,08 29,85 29,48 29,47 29,59 1.216 601.394.500
28/4/2021 29,00 29,20 +1,21% 28,57 29,32 29,06 29,19 29,20 1.239 565.621.200
27/4/2021 28,50 28,85 +1,23% 28,05 28,85 28,58 28,85 28,87 1.177 566.836.200
26/4/2021 28,28 28,50 +1,42% 27,76 28,50 28,27 28,50 28,51 1.038 677.148.200
23/4/2021 28,00 28,10 +1,08% 27,89 28,27 28,11 28,00 28,10 780 465.656.100
22/4/2021 27,51 27,80 +1,09% 27,31 28,00 27,79 27,80 27,89 1.710 917.263.500
20/4/2021 26,67 27,50 +3,15% 26,57 27,50 27,26 27,40 27,50 860 521.061.500
19/4/2021 26,99 26,66 -1,22% 26,61 27,28 26,84 26,64 26,70 812 430.337.500
16/4/2021 27,30 26,99 -1,14% 26,48 27,31 26,81 26,96 26,99 1.774 693.745.500
15/4/2021 27,39 27,30 -0,33% 27,15 27,65 27,35 27,30 27,35 1.004 497.119.500
14/4/2021 27,65 27,39 -0,18% 27,10 27,70 27,43 27,39 27,42 604 291.599.200
13/4/2021 27,34 27,44 +0,44% 27,01 27,75 27,55 27,44 27,65 1.181 573.417.100
12/4/2021 27,20 27,32 +0,44% 27,12 27,70 27,42 27,32 27,47 1.277 607.468.800
9/4/2021 27,06 27,20 +0,22% 26,47 27,32 27,12 27,20 27,27 1.808 789.006.500
8/4/2021 26,64 27,14 +2,07% 26,31 27,14 26,79 26,90 27,14 690 401.136.300
7/4/2021 26,51 26,59 +0,72% 26,13 26,69 26,48 26,59 26,60 1.163 754.888.400
6/4/2021 26,05 26,40 +1,15% 25,81 26,58 26,21 26,40 26,46 1.114 448.036.900
5/4/2021 25,43 26,10 +3,04% 25,40 26,26 25,96 26,10 26,25 1.625 1.349.988.300
1/4/2021 24,66 25,33 +1,32% 24,63 25,41 25,03 25,02 25,33 1.147 475.198.600
31/3/2021 24,56 25,00 +1,63% 24,36 25,25 24,80 25,00 25,04 1.123 634.634.700
30/3/2021 24,00 24,60 +2,20% 23,83 24,60 24,30 24,60 24,61 550 270.312.800
29/3/2021 24,39 24,07 -1,39% 23,76 24,66 24,07 23,90 24,07 748 410.557.800
26/3/2021 24,75 24,41 -0,37% 24,12 24,85 24,45 24,41 24,50 529 420.334.400
25/3/2021 24,24 24,50 +0,04% 23,84 25,04 24,44 24,37 24,70 1.164 528.250.700
24/3/2021 24,26 24,49 +0,37% 24,11 24,67 24,40 24,48 24,49 760 387.265.200
23/3/2021 24,04 24,40 +1,67% 23,79 24,73 24,37 24,30 24,47 1.525 640.353.800
22/3/2021 24,01 24,00 -0,04% 23,70 24,32 24,01 23,90 24,13 2.049 721.285.600
19/3/2021 23,96 24,01 +0,33% 23,80 24,72 24,17 24,01 24,24 2.423 1.256.017.600
18/3/2021 24,87 23,93 +2,09% 23,77 25,12 24,39 23,93 23,98 2.281 1.026.765.900
17/3/2021 22,46 23,44 +2,81% 22,33 23,50 23,10 23,33 23,44 1.938 696.022.400
16/3/2021 22,93 22,80 +0,93% 22,25 23,00 22,70 22,57 22,80 1.825 902.498.600
15/3/2021 21,74 22,59 +3,91% 21,45 22,89 22,30 22,58 22,90 1.923 1.030.703.400
12/3/2021 22,00 21,74 -2,29% 21,74 22,20 21,88 21,73 21,84 1.236 541.192.200
11/3/2021 21,50 22,25 +3,54% 21,25 22,27 21,75 22,25 22,26 1.794 1.178.057.000
10/3/2021 21,00 21,49 +2,33% 20,67 21,64 21,09 21,49 21,50 2.410 1.473.440.000
9/3/2021 21,60 21,00 -2,37% 20,72 21,60 20,84 20,78 21,00 1.278 2.189.643.200
8/3/2021 22,55 21,51 -4,61% 21,24 22,62 21,76 21,51 21,53 1.490 801.038.700
5/3/2021 23,15 22,55 -2,59% 22,17 23,15 22,49 22,55 22,61 2.054 1.228.447.900
4/3/2021 22,81 23,15 +1,98% 22,61 23,34 23,02 23,03 23,20 1.385 567.304.600
3/3/2021 23,00 22,70 -0,44% 22,06 23,00 22,51 22,70 22,75 1.056 601.113.500
2/3/2021 22,98 22,80 -0,65% 22,22 22,98 22,49 22,80 22,81 2.553 899.808.000
1/3/2021 23,15 22,95 -0,61% 22,64 23,25 22,94 22,91 22,95 975 429.118.300
26/2/2021 23,45 23,09 -1,11% 22,75 23,45 23,02 23,00 23,10 1.607 815.891.800
25/2/2021 23,58 23,35 -1,06% 23,22 24,15 23,70 23,35 23,39 1.377 997.873.600
24/2/2021 24,21 23,60 -2,32% 23,55 24,40 23,87 23,58 23,60 1.899 1.107.749.200
23/2/2021 24,55 24,16 -1,43% 24,15 24,80 24,30 24,16 24,19 1.322 565.125.900
22/2/2021 24,50 24,51 -2,16% 24,00 24,52 24,35 0,00 0,00 1.020 493.732.400
19/2/2021 25,07 25,05 +1,91% 24,60 25,24 24,93 25,05 25,07 897 384.072.000
18/2/2021 24,95 24,58 -1,01% 24,25 25,06 24,57 24,58 25,09 1.407 604.918.300
17/2/2021 25,35 24,83 -1,08% 24,42 25,37 24,66 24,76 24,83 1.025 476.844.000
12/2/2021 25,30 25,10 -0,79% 25,01 25,39 25,14 25,10 25,14 945 456.092.200
11/2/2021 25,31 25,30 +0,08% 25,15 25,47 25,29 25,29 25,34 829 355.608.400
10/2/2021 26,05 25,28 -2,58% 25,04 26,05 25,26 25,14 25,28 1.384 592.896.100
9/2/2021 26,16 25,95 -0,80% 25,34 26,16 25,77 25,95 26,06 1.602 656.716.300
8/2/2021 25,89 26,16 +1,91% 25,41 26,27 25,94 26,13 26,29 2.117 709.542.800
5/2/2021 25,53 25,67 +1,62% 25,20 25,75 25,44 25,56 25,67 874 318.366.100
4/2/2021 25,69 25,26 -0,94% 25,25 25,75 25,42 25,25 25,42 1.668 612.133.300
3/2/2021 25,88 25,50 0,00% 24,85 26,00 25,46 25,44 25,50 2.153 1.200.654.200
2/2/2021 25,40 25,50 +1,96% 25,01 25,55 25,35 25,50 25,55 1.720 692.666.500
1/2/2021 25,52 25,01 -0,83% 24,86 25,70 25,09 25,01 25,03 2.015 886.916.500
29/1/2021 25,70 25,22 -2,25% 24,88 25,95 25,17 25,12 25,22 1.667 1.004.450.300
28/1/2021 25,99 25,80 -0,54% 25,57 26,30 25,86 25,80 25,85 1.303 722.391.600
27/1/2021 25,97 25,94 -0,04% 25,51 26,04 25,86 25,88 25,99 756 574.273.200
26/1/2021 26,20 25,95 -0,95% 25,70 26,27 25,94 25,79 25,95 1.118 461.512.300
22/1/2021 26,31 26,20 -0,76% 25,70 26,31 25,97 26,18 26,25 665 339.997.700
21/1/2021 26,38 26,40 0,00% 25,88 26,49 26,20 26,21 26,40 1.280 608.422.200
20/1/2021 26,95 26,40 -2,04% 26,32 27,06 26,62 26,40 26,56 1.421 690.666.000
19/1/2021 26,34 26,95 +2,78% 26,11 27,12 26,64 26,95 26,97 1.476 1.452.866.100
18/1/2021 26,47 26,22 -0,64% 26,22 26,85 26,50 26,22 26,34 1.183 742.930.200
15/1/2021 26,24 26,39 +0,34% 26,13 26,47 26,26 26,20 26,42 1.181 880.915.800
14/1/2021 26,64 26,30 -0,90% 26,19 26,84 26,54 26,28 26,32 1.205 834.151.400
13/1/2021 27,18 26,54 -1,48% 26,30 27,19 26,57 26,52 26,54 797 347.090.300
12/1/2021 26,83 26,94 +0,90% 26,71 27,18 26,93 26,89 26,98 957 441.236.300
11/1/2021 26,10 26,70 +2,38% 25,88 26,78 26,53 26,69 26,70 1.272 771.396.900
8/1/2021 26,40 26,08 -0,76% 26,01 26,64 26,12 26,08 26,12 2.625 1.475.662.700
7/1/2021 27,16 26,28 -2,67% 25,88 27,27 26,31 26,28 26,36 4.556 2.999.390.700
6/1/2021 27,63 27,00 +1,54% 26,80 27,64 27,19 27,00 27,02 1.945 1.011.290.300
5/1/2021 26,94 26,59 -0,97% 26,08 27,01 26,51 26,59 26,60 952 411.454.800
4/1/2021 26,51 26,85 +1,63% 26,32 26,97 26,78 26,50 26,85 1.156 686.689.500
30/12/2020 27,02 26,42 -2,15% 26,33 27,43 26,50 26,42 26,45 2.250 1.349.340.800
29/12/2020 26,79 27,00 +1,12% 26,47 27,00 26,80 26,86 27,00 1.302 761.612.800
28/12/2020 26,42 26,70 +1,64% 26,10 26,90 26,61 26,68 26,83 1.230 691.460.600
23/12/2020 26,07 26,27 +0,65% 25,65 26,27 25,89 26,07 26,27 2.840 1.445.715.500
22/12/2020 26,51 26,10 -1,02% 26,02 26,64 26,19 26,06 26,10 896 934.250.100
21/12/2020 26,20 26,37 -0,49% 25,67 26,62 26,28 26,15 26,37 1.219 588.104.400
18/12/2020 27,55 26,50 -3,81% 26,50 28,15 26,76 26,50 26,79 3.428 5.541.603.900
17/12/2020 27,40 27,55 +1,29% 27,02 28,08 27,53 27,55 27,60 2.480 1.410.324.500
16/12/2020 28,05 27,20 -2,68% 27,11 28,05 27,36 27,17 27,30 2.021 738.790.300
15/12/2020 27,06 27,95 +3,52% 26,76 28,36 27,86 27,95 27,96 2.117 1.099.403.800
14/12/2020 27,37 27,00 -0,95% 26,65 27,40 26,97 27,00 27,10 1.374 637.104.400
11/12/2020 26,73 27,26 +1,34% 26,20 27,40 26,71 27,25 27,27 2.312 983.928.300
10/12/2020 26,40 26,90 +1,89% 25,52 26,90 26,09 26,83 26,90 2.098 1.966.360.300
9/12/2020 27,06 26,40 -2,76% 26,29 27,29 26,59 26,39 26,40 1.691 628.988.800
8/12/2020 27,05 27,15 +0,59% 26,82 27,36 27,13 27,15 27,19 1.326 604.228.700
7/12/2020 27,32 26,99 -0,41% 26,74 27,46 27,05 26,95 26,99 1.474 551.371.100
4/12/2020 26,81 27,10 +3,12% 26,22 27,33 26,61 26,93 27,10 2.383 1.546.819.600
3/12/2020 26,29 26,28 +1,27% 26,12 26,76 26,41 26,26 26,31 1.530 553.978.500
2/12/2020 25,69 25,95 +1,76% 25,67 26,68 26,00 25,81 26,01 2.136 2.657.167.000
1/12/2020 26,08 25,50 -1,16% 25,03 26,19 25,48 25,39 25,50 2.941 1.230.970.400
30/11/2020 25,93 25,80 -0,39% 25,80 26,85 26,14 25,80 26,00 3.966 3.798.381.200
27/11/2020 25,28 25,90 +2,53% 25,17 25,99 25,75 25,83 25,90 1.545 533.976.300
26/11/2020 25,27 25,26 0,00% 25,02 25,55 25,25 25,21 25,26 1.256 648.615.400
25/11/2020 25,23 25,26 +0,24% 25,02 25,82 25,26 25,20 25,26 1.720 910.575.300
24/11/2020 25,51 25,20 -1,06% 25,20 25,82 25,40 25,20 25,30 2.054 731.889.000
23/11/2020 25,63 25,47 -0,51% 25,13 25,82 25,38 25,31 25,47 1.931 745.120.400
20/11/2020 25,75 25,60 -0,51% 25,00 26,38 25,53 25,54 25,60 2.010 844.007.100
19/11/2020 26,00 25,73 -1,04% 25,58 26,09 25,94 25,73 25,85 1.358 506.493.600
18/11/2020 26,48 26,00 -1,29% 25,70 26,54 25,94 26,00 26,07 2.279 777.681.500
17/11/2020 27,07 26,34 -3,52% 26,34 27,52 26,60 26,34 26,39 2.201 1.234.868.600
16/11/2020 27,34 27,30 +0,78% 26,84 27,41 27,11 27,18 27,33 725 935.302.500
13/11/2020 26,58 27,09 +3,87% 25,72 27,09 26,69 26,77 27,09 1.628 701.419.400
12/11/2020 26,60 26,08 -1,58% 25,69 26,91 26,43 26,02 26,09 1.212 584.573.700
11/11/2020 25,81 26,50 +2,55% 25,30 26,85 26,44 26,50 26,64 1.642 785.320.700
10/11/2020 25,97 25,84 -0,50% 25,63 26,39 25,92 25,62 25,84 735 444.119.800
9/11/2020 26,98 25,97 -1,37% 25,60 27,00 26,09 25,97 25,99 2.244 877.668.600
6/11/2020 26,12 26,33 +0,50% 25,56 26,33 25,88 26,13 26,33 1.792 672.817.200
5/11/2020 26,06 26,20 +1,55% 25,63 26,64 26,13 26,02 26,20 2.698 999.494.400
4/11/2020 24,50 25,80 +6,61% 24,38 25,94 25,31 25,80 25,99 2.818 1.294.283.000
3/11/2020 24,98 24,20 -1,22% 23,84 24,98 24,34 24,20 24,25 2.555 1.080.138.100
30/10/2020 25,33 24,50 -3,35% 24,19 25,56 24,68 24,50 24,53 2.735 1.360.200.500
29/10/2020 25,07 25,35 +1,40% 24,69 25,56 25,01 25,35 25,40 2.340 917.414.100
28/10/2020 25,57 25,00 -3,10% 24,64 25,65 24,97 25,00 25,07 2.158 1.359.087.500
27/10/2020 25,24 25,80 +2,67% 25,16 26,16 25,60 25,80 25,90 3.713 2.065.611.000
26/10/2020 26,23 25,13 -4,48% 25,05 26,23 25,38 25,12 25,22 4.104 2.842.059.100
23/10/2020 26,93 26,31 -2,23% 25,76 27,00 26,14 26,31 26,50 2.690 2.174.824.000
22/10/2020 27,58 26,91 -1,50% 26,70 27,58 26,91 26,91 27,00 1.869 914.185.400
21/10/2020 28,30 27,32 -3,97% 27,29 28,30 27,37 27,32 27,50 3.101 6.785.824.500
20/10/2020 27,65 28,45 +3,15% 27,20 28,45 27,90 28,05 28,45 1.411 890.716.700
19/10/2020 27,70 27,58 +0,29% 27,06 28,00 27,53 27,15 27,58 1.732 1.379.432.800
16/10/2020 28,26 27,50 -2,52% 27,45 28,52 27,53 27,50 27,65 1.686 2.922.798.700
15/10/2020 28,48 28,21 -1,78% 27,99 28,64 28,31 28,20 28,30 1.442 722.354.500
14/10/2020 28,82 28,72 -0,35% 28,50 29,20 28,81 28,67 28,72 847 628.503.000
13/10/2020 29,19 28,82 -1,00% 28,43 29,34 28,81 28,50 28,82 1.025 600.563.800
9/10/2020 29,21 29,11 -0,34% 28,52 29,50 28,96 28,90 29,11 2.210 839.406.000
8/10/2020 29,38 29,21 -0,14% 29,21 29,80 29,43 29,21 29,40 1.566 742.081.900
7/10/2020 29,59 29,25 +0,38% 28,91 30,18 29,52 29,17 29,25 3.200 2.035.766.400
6/10/2020 29,38 29,14 -0,44% 28,80 29,69 29,35 29,14 29,44 1.351 704.589.400
5/10/2020 28,79 29,27 +2,38% 28,08 29,27 28,94 29,10 29,27 1.144 854.438.300
2/10/2020 29,00 28,59 -2,46% 28,59 29,29 28,94 28,57 28,60 802 397.083.900
1/10/2020 29,45 29,31 +0,03% 29,01 30,00 29,34 29,31 29,38 975 524.121.500
30/9/2020 29,14 29,30 +1,03% 28,90 29,51 29,36 29,25 29,51 1.527 1.173.700.200
29/9/2020 28,92 29,00 +1,08% 28,74 29,19 28,97 28,99 29,00 1.602 1.178.031.800
28/9/2020 30,39 28,69 -4,68% 28,69 30,39 29,22 28,69 28,72 1.622 822.697.000
25/9/2020 30,15 30,10 -0,50% 29,55 30,25 30,00 30,10 30,11 871 405.053.400
24/9/2020 30,39 30,25 -0,33% 29,38 30,46 30,07 30,23 30,25 1.287 496.917.100
23/9/2020 30,02 30,35 +1,17% 29,73 30,35 30,04 30,00 30,36 829 471.953.600
22/9/2020 30,63 30,00 -2,44% 29,99 30,69 30,17 29,99 30,15 804 642.211.000
21/9/2020 30,28 30,75 -0,19% 29,64 30,75 30,33 30,30 30,75 443 356.159.500
18/9/2020 31,46 30,81 -2,13% 30,21 31,46 30,63 30,60 30,82 1.236 994.729.100
17/9/2020 30,63 31,48 +2,21% 30,51 31,48 31,19 31,01 31,48 865 567.174.200
16/9/2020 30,78 30,80 +0,06% 30,51 30,96 30,72 30,76 30,99 440 487.245.700
15/9/2020 30,69 30,78 +0,29% 30,19 30,86 30,62 30,78 31,00 1.255 709.022.000
14/9/2020 31,35 30,69 -0,65% 30,64 31,50 30,97 30,68 30,69 747 403.908.400
11/9/2020 30,66 30,89 +1,01% 30,09 31,30 30,85 30,84 30,89 1.029 528.913.700
10/9/2020 31,47 30,58 -2,77% 30,43 31,76 31,23 30,54 30,58 651 612.751.400
9/9/2020 31,30 31,45 -0,16% 31,22 31,79 31,45 31,42 31,45 821 1.922.146.500
8/9/2020 31,55 31,50 -0,63% 31,15 31,74 31,57 31,49 31,50 1.737 3.226.938.100
4/9/2020 31,74 31,70 -0,16% 30,69 32,35 31,27 31,26 31,70 1.186 800.972.600
3/9/2020 31,65 31,75 +0,51% 31,00 32,00 31,64 31,32 31,75 528 406.897.300
2/9/2020 31,44 31,59 +0,77% 31,30 31,65 31,45 31,45 31,59 1.062 3.328.296.200
1/9/2020 31,58 31,35 +0,22% 31,06 31,68 31,40 31,35 31,39 1.001 2.157.881.100
31/8/2020 31,47 31,28 -0,67% 31,05 31,69 31,30 31,25 31,28 1.716 1.749.844.000
28/8/2020 30,80 31,49 +2,91% 30,80 31,54 31,25 31,28 31,49 2.275 1.533.506.700
27/8/2020 29,92 30,60 +3,00% 29,75 30,60 30,23 30,46 30,65 2.386 2.711.242.600
26/8/2020 29,80 29,71 +0,61% 29,56 29,92 29,69 29,68 29,71 474 9.222.278.400
25/8/2020 30,07 29,53 -0,91% 29,53 30,40 29,89 29,53 29,93 1.113 666.269.000
24/8/2020 29,75 29,80 +1,02% 29,52 30,17 29,81 29,66 29,95 1.044 820.373.800
21/8/2020 29,11 29,50 +5,73% 29,00 29,97 29,50 29,50 29,53 4.655 6.756.526.700
20/8/2020 27,51 27,90 -0,18% 27,45 27,90 27,65 27,63 27,95 950 508.566.300
19/8/2020 27,70 27,95 +0,90% 27,33 27,95 27,62 27,90 27,95 679 379.298.900
18/8/2020 27,41 27,70 +2,03% 27,21 27,79 27,56 27,62 27,70 510 496.967.200
17/8/2020 27,80 27,15 -3,00% 27,15 27,80 27,36 27,15 27,60 589 337.103.800
14/8/2020 27,60 27,99 +0,04% 27,42 27,99 27,61 27,45 27,99 1.010 2.416.301.000
13/8/2020 27,70 27,98 +1,01% 27,60 28,16 27,89 27,80 27,98 1.105 935.646.900
12/8/2020 27,84 27,70 -0,50% 27,52 27,90 27,67 27,70 27,75 662 356.151.900
11/8/2020 27,37 27,84 +1,75% 27,37 28,32 27,65 27,70 27,85 1.372 1.656.831.500
10/8/2020 27,85 27,36 -2,29% 27,16 27,98 27,46 27,36 27,40 928 1.204.520.900
7/8/2020 27,60 28,00 +1,38% 27,60 28,03 27,89 27,83 28,03 826 661.403.300
6/8/2020 28,73 27,62 -1,88% 27,62 28,73 27,85 27,62 28,00 623 732.906.100
5/8/2020 28,35 28,15 +0,54% 28,08 28,72 28,28 28,15 28,23 790 476.581.100
4/8/2020 28,33 28,00 -2,85% 28,00 28,83 28,31 28,00 28,13 728 767.349.000
3/8/2020 29,74 28,82 -2,60% 28,82 29,93 29,17 28,82 29,00 611 391.462.800
31/7/2020 29,32 29,59 +1,23% 28,85 29,80 29,38 29,34 29,59 1.058 715.261.800
30/7/2020 28,25 29,23 +1,88% 28,02 29,24 28,83 28,96 29,23 482 377.725.900
29/7/2020 28,37 28,69 +1,16% 28,21 28,94 28,47 28,20 28,69 1.056 1.176.450.100
28/7/2020 28,66 28,36 -1,05% 28,30 29,34 28,57 28,35 28,65 1.146 2.026.414.700
27/7/2020 29,09 28,66 +1,52% 28,08 29,25 28,63 28,21 28,66 2.297 1.435.385.500
24/7/2020 28,30 28,23 -0,49% 27,05 28,59 28,02 28,23 28,25 1.958 1.192.032.800
23/7/2020 28,91 28,37 -2,00% 28,37 29,15 28,82 28,37 28,47 2.745 1.745.236.300
22/7/2020 28,90 28,95 0,00% 28,44 29,24 28,88 28,84 28,95 2.102 2.603.353.900
21/7/2020 29,59 28,95 -2,26% 28,95 29,87 29,28 28,95 29,00 2.757 2.425.751.900
20/7/2020 30,06 29,62 -0,77% 28,82 30,33 29,35 29,54 29,62 3.304 1.613.530.600
17/7/2020 29,72 29,85 +0,51% 29,10 30,55 29,88 29,80 29,85 3.540 2.834.093.100
16/7/2020 30,40 29,70 -3,73% 29,55 30,60 30,01 29,64 29,70 3.935 4.867.417.600
15/7/2020 32,49 30,85 -2,06% 29,30 32,99 31,33 30,85 31,06 7.603 5.229.829.400
14/7/2020 29,29 31,50 +7,51% 29,29 33,15 31,49 31,47 31,50 99 8.693.174.800
13/7/2020 28,50 29,30 0,00% 28,36 29,45 28,76 29,00 29,30 2.561 32.207.226.600

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.