O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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: Todos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

ASAI3 - ASSAI - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 10,52 10,11 -3,71% 10,07 10,56 10,19 10,11 10,12 12.742 9.673.863.100
5/9/2025 10,31 10,50 +3,14% 10,27 10,65 10,48 10,48 10,50 19.167 18.318.210.900
4/9/2025 10,10 10,18 +1,09% 10,07 10,24 10,17 10,17 10,19 13.603 10.481.106.800
3/9/2025 10,23 10,07 -1,37% 10,03 10,31 10,14 10,05 10,08 23.698 11.577.621.200
2/9/2025 10,32 10,21 -2,20% 10,19 10,47 10,27 10,20 10,22 11.648 8.036.717.700
1/9/2025 10,73 10,44 -0,76% 10,37 10,76 10,46 10,41 10,45 8.022 6.381.579.800
29/8/2025 10,48 10,52 +0,48% 10,34 10,65 10,53 10,51 10,53 15.023 8.814.452.100
28/8/2025 10,12 10,47 +4,28% 10,08 10,60 10,44 10,47 10,48 21.163 17.302.224.300
27/8/2025 10,00 10,04 +0,90% 9,75 10,12 9,92 10,03 10,04 17.695 15.468.557.800
26/8/2025 10,04 9,95 -0,80% 9,89 10,08 9,94 9,95 9,96 14.925 12.359.026.200
25/8/2025 10,16 10,03 -0,69% 10,02 10,23 10,12 10,03 10,05 12.505 9.130.897.900
22/8/2025 9,88 10,10 +2,85% 9,83 10,27 10,05 10,10 10,11 18.382 18.618.410.400
21/8/2025 9,80 9,82 -0,61% 9,72 9,92 9,77 9,82 9,83 20.897 14.960.708.800
20/8/2025 9,86 9,88 0,00% 9,75 9,95 9,83 9,88 9,89 16.962 10.893.863.400
19/8/2025 10,00 9,88 -3,98% 9,84 10,05 9,94 9,88 9,89 25.342 21.332.291.300
18/8/2025 10,08 10,29 +2,49% 10,06 10,36 10,26 10,29 10,30 14.006 11.089.589.900
15/8/2025 9,89 10,04 -0,10% 9,89 10,16 10,03 10,00 10,05 15.555 13.470.130.600
14/8/2025 9,85 10,05 +1,21% 9,73 10,11 9,98 10,01 10,05 17.740 12.741.331.500
13/8/2025 10,45 9,93 -4,98% 9,86 10,47 10,05 9,92 9,93 34.223 27.465.053.900
12/8/2025 9,86 10,45 +7,18% 9,86 10,49 10,27 10,44 10,45 34.977 25.895.759.700
11/8/2025 9,80 9,75 -1,02% 9,69 9,91 9,77 9,74 9,76 26.273 16.092.315.700
8/8/2025 9,58 9,85 -2,09% 9,47 10,00 9,70 9,81 9,85 31.159 41.022.256.500
7/8/2025 10,15 10,06 -0,89% 9,94 10,20 10,07 10,06 10,07 27.645 25.967.565.600
6/8/2025 9,75 10,15 +5,62% 9,67 10,24 10,06 10,15 10,17 22.830 16.835.746.000
5/8/2025 9,92 9,61 -2,54% 9,58 9,96 9,75 9,61 9,62 18.339 15.037.705.700
4/8/2025 9,80 9,86 +1,65% 9,67 9,96 9,85 9,84 9,87 19.678 13.823.420.300
1/8/2025 9,54 9,70 +3,08% 9,48 9,84 9,66 9,68 9,71 22.008 12.861.987.200
31/7/2025 9,63 9,41 -3,59% 9,41 9,79 9,53 9,41 9,42 22.708 16.095.398.700
30/7/2025 9,51 9,76 +2,09% 9,49 9,81 9,64 9,75 9,77 16.871 15.945.997.200
29/7/2025 9,58 9,56 +0,31% 9,48 9,65 9,54 9,56 9,58 16.640 11.419.591.700
28/7/2025 9,70 9,53 -1,75% 9,48 9,75 9,55 9,52 9,53 28.633 13.502.994.500
25/7/2025 9,61 9,70 +1,46% 9,50 9,74 9,61 9,70 9,72 14.833 16.431.052.300
24/7/2025 9,63 9,56 -1,24% 9,42 9,66 9,52 9,54 9,57 22.408 15.913.988.000
23/7/2025 9,83 9,68 +0,52% 9,68 9,95 9,76 9,67 9,70 33.364 13.459.182.500
22/7/2025 9,72 9,63 -1,03% 9,52 9,75 9,60 9,61 9,64 18.250 8.464.911.200
21/7/2025 9,75 9,73 +0,10% 9,60 9,83 9,70 9,70 9,73 13.605 7.526.806.900
18/7/2025 9,95 9,72 -3,38% 9,59 9,97 9,75 9,70 9,73 29.261 18.659.622.100
17/7/2025 10,22 10,06 -1,47% 9,94 10,24 10,01 10,06 10,08 16.355 11.012.575.900
16/7/2025 10,18 10,21 +0,29% 9,87 10,25 10,04 10,18 10,21 28.823 10.190.219.000
15/7/2025 9,91 10,18 +2,83% 9,82 10,20 10,06 10,15 10,19 22.315 9.735.436.700
14/7/2025 9,94 9,90 -0,80% 9,71 9,97 9,82 9,90 9,91 16.296 8.305.969.500
11/7/2025 10,16 9,98 -2,25% 9,93 10,17 9,99 9,97 9,99 17.530 9.914.899.900
10/7/2025 10,28 10,21 -1,54% 9,98 10,34 10,12 10,21 10,22 23.554 16.731.848.700
9/7/2025 10,43 10,37 -1,05% 10,35 10,63 10,43 10,37 10,41 13.624 6.842.702.500
8/7/2025 10,31 10,48 +1,35% 10,16 10,50 10,38 10,48 10,49 15.562 8.724.032.100
7/7/2025 10,27 10,34 +0,39% 10,09 10,38 10,23 10,32 10,35 14.329 8.220.847.600
4/7/2025 10,25 10,30 +0,49% 10,16 10,53 10,38 10,30 10,32 14.958 9.840.734.200
3/7/2025 10,12 10,25 +1,69% 10,10 10,45 10,27 10,25 10,26 23.592 14.997.722.600
2/7/2025 10,90 10,08 -7,52% 9,98 11,01 10,20 10,08 10,09 35.784 31.111.898.700
1/7/2025 11,25 10,90 -3,20% 10,87 11,37 11,06 10,90 10,92 25.184 19.963.757.600
30/6/2025 10,93 11,26 +1,99% 10,93 11,50 11,27 11,25 11,28 27.258 13.204.570.100
27/6/2025 10,92 11,04 +0,27% 10,87 11,09 10,99 11,04 11,05 12.928 5.363.580.100
26/6/2025 11,00 11,01 +1,01% 10,84 11,08 10,96 11,00 11,02 18.414 6.820.868.100
25/6/2025 10,92 10,90 -0,82% 10,80 11,02 10,89 10,87 10,91 22.880 11.598.820.600
24/6/2025 10,77 10,99 +1,67% 10,77 11,28 11,10 10,98 11,00 16.497 12.274.251.900
23/6/2025 10,78 10,81 +0,28% 10,41 10,84 10,70 10,80 10,82 21.381 15.650.485.200
20/6/2025 10,97 10,78 -2,36% 10,68 10,97 10,76 10,73 10,79 18.499 15.235.858.500
18/6/2025 11,02 11,04 -0,54% 10,88 11,10 10,99 11,03 11,04 28.445 13.045.854.000
17/6/2025 11,38 11,10 -2,03% 11,02 11,38 11,14 11,10 11,11 16.818 10.720.789.700
16/6/2025 11,07 11,33 +3,85% 11,04 11,50 11,34 11,32 11,33 19.492 12.203.761.000
13/6/2025 11,08 10,91 -2,59% 10,71 11,15 10,86 10,86 10,92 17.372 14.282.896.700
12/6/2025 11,26 11,20 -0,18% 11,11 11,40 11,25 11,20 11,21 12.262 8.005.201.200
11/6/2025 10,91 11,22 +1,91% 10,78 11,39 11,13 11,20 11,23 12.155 10.795.116.300
10/6/2025 11,28 11,01 -0,99% 10,88 11,36 11,05 11,00 11,02 28.188 20.267.600.400
9/6/2025 11,16 11,12 -0,80% 10,93 11,25 11,05 11,08 11,14 12.314 11.469.447.300
6/6/2025 11,55 11,21 -2,94% 11,02 11,64 11,20 11,20 11,22 18.512 16.840.691.400
5/6/2025 11,53 11,55 +0,43% 11,34 11,60 11,49 11,55 11,56 23.723 19.629.917.400
4/6/2025 12,00 11,50 -3,04% 11,35 12,04 11,52 11,49 11,50 18.943 16.480.706.900
3/6/2025 11,35 11,86 +4,31% 11,26 11,94 11,65 11,86 11,87 21.879 14.587.914.900
2/6/2025 11,31 11,37 +1,34% 11,18 11,43 11,31 11,32 11,38 15.223 12.046.952.800
30/5/2025 11,32 11,22 -0,36% 11,05 11,36 11,19 11,21 11,26 16.791 12.043.204.200
29/5/2025 11,48 11,26 -2,00% 11,14 11,48 11,27 11,25 11,27 26.314 12.947.099.400
28/5/2025 11,35 11,49 +0,26% 11,21 11,55 11,37 11,47 11,50 27.554 18.921.849.300
27/5/2025 11,01 11,46 +7,61% 10,96 11,51 11,36 11,44 11,46 34.786 38.240.916.700
26/5/2025 10,14 10,65 +5,97% 10,10 10,72 10,53 10,64 10,65 18.311 16.038.747.600
23/5/2025 9,80 10,05 -1,86% 9,50 10,22 9,84 9,98 10,05 26.308 20.248.342.700
22/5/2025 10,20 10,24 +5,46% 9,96 10,49 10,22 10,24 10,25 36.210 27.988.906.700
21/5/2025 9,78 9,71 -1,52% 9,64 10,14 9,83 9,71 9,73 21.051 16.160.103.900
20/5/2025 10,21 9,86 -3,05% 9,73 10,37 9,86 9,86 9,89 24.865 28.290.904.000
19/5/2025 9,86 10,17 +2,42% 9,77 10,23 10,03 10,15 10,17 17.879 10.647.545.200
16/5/2025 9,54 9,93 +3,01% 9,52 9,93 9,79 9,91 9,93 13.021 14.748.062.500
15/5/2025 9,42 9,64 +2,34% 9,37 9,76 9,55 9,61 9,64 13.343 9.035.057.200
14/5/2025 9,54 9,42 -1,26% 9,35 9,59 9,44 9,41 9,43 22.375 10.429.048.500
13/5/2025 9,64 9,54 -0,52% 9,46 9,95 9,59 9,50 9,54 29.270 19.582.904.200
12/5/2025 9,71 9,59 -1,44% 9,35 9,77 9,57 9,56 9,59 18.420 8.931.752.200
9/5/2025 9,66 9,73 +3,51% 9,54 10,13 9,81 9,71 9,74 26.481 15.044.278.500
8/5/2025 9,40 9,40 +2,96% 9,36 9,83 9,60 9,40 9,48 14.748 11.608.886.900
7/5/2025 8,98 9,13 +1,11% 8,78 9,15 9,02 9,13 9,14 10.224 5.682.388.600
6/5/2025 9,27 9,03 -2,59% 8,91 9,41 9,08 8,99 9,03 16.468 8.999.873.800
5/5/2025 9,21 9,27 +1,09% 9,05 9,35 9,23 9,27 9,28 18.747 6.940.545.400
2/5/2025 9,19 9,17 +0,77% 8,98 9,24 9,12 9,15 9,18 9.644 7.283.211.400
29/4/2025 9,20 9,10 -1,19% 9,07 9,48 9,19 9,09 9,13 20.657 15.233.968.600
28/4/2025 9,16 9,21 -0,32% 9,09 9,35 9,25 9,20 9,21 21.693 10.781.524.000
25/4/2025 9,18 9,24 +1,32% 9,10 9,39 9,24 9,23 9,25 15.910 7.360.725.000
24/4/2025 8,73 9,12 +4,83% 8,73 9,26 9,03 9,11 9,16 22.280 10.942.036.600
23/4/2025 8,48 8,70 +3,82% 8,44 8,80 8,67 8,70 8,72 16.619 8.584.670.100
22/4/2025 8,24 8,38 +1,45% 8,16 8,44 8,35 8,33 8,39 11.591 5.741.645.300
17/4/2025 8,25 8,26 -0,48% 8,11 8,30 8,19 8,24 8,26 11.898 9.125.680.800
16/4/2025 8,23 8,30 +0,12% 8,19 8,48 8,33 8,28 8,31 27.303 9.564.845.800
15/4/2025 8,32 8,29 -1,54% 8,11 8,35 8,21 8,27 8,30 22.453 15.200.000.100
14/4/2025 8,49 8,42 +1,45% 8,32 8,68 8,46 8,41 8,48 19.713 9.103.800.000
11/4/2025 8,30 8,30 +0,97% 8,16 8,47 8,32 8,30 8,31 20.177 9.866.873.600
10/4/2025 8,16 8,22 +0,24% 8,02 8,33 8,20 8,22 8,23 19.833 9.990.670.900
9/4/2025 7,58 8,20 +6,91% 7,49 8,40 8,09 8,19 8,20 33.429 18.365.264.200
8/4/2025 8,13 7,67 -4,24% 7,58 8,21 7,79 7,67 7,68 25.194 15.102.570.200
7/4/2025 7,77 8,01 +0,38% 7,64 8,21 7,96 7,98 8,01 31.356 13.916.547.400
4/4/2025 8,28 7,98 -5,45% 7,88 8,28 8,02 7,97 7,98 22.597 10.789.031.800
3/4/2025 8,00 8,44 +4,58% 7,95 8,58 8,41 8,43 8,44 25.151 14.873.895.700
2/4/2025 7,96 8,07 +1,38% 7,85 8,18 8,05 8,06 8,09 17.250 12.112.145.400
1/4/2025 7,55 7,96 +5,57% 7,49 8,04 7,89 7,94 7,96 23.949 12.490.390.400
31/3/2025 7,74 7,54 -4,31% 7,47 7,80 7,57 7,54 7,55 19.922 11.546.717.600
28/3/2025 7,99 7,88 -1,87% 7,58 8,05 7,77 7,87 7,88 15.174 10.021.467.100
27/3/2025 8,09 8,03 +0,38% 7,91 8,31 8,10 8,02 8,03 22.886 11.728.742.200
26/3/2025 7,56 8,00 +5,26% 7,56 8,09 7,90 7,99 8,00 17.430 15.843.104.400
25/3/2025 7,56 7,60 +1,20% 7,55 8,04 7,78 7,60 7,61 15.248 10.001.064.300
24/3/2025 7,56 7,51 -0,92% 7,41 7,70 7,56 7,51 7,52 11.841 6.344.857.100
21/3/2025 7,65 7,58 -0,92% 7,57 7,83 7,63 7,58 7,62 12.530 10.420.161.900
20/3/2025 7,74 7,65 -1,16% 7,59 7,76 7,67 7,64 7,65 19.966 6.525.040.200
19/3/2025 7,59 7,74 +2,52% 7,59 7,91 7,79 7,73 7,74 27.941 10.619.642.500
18/3/2025 7,71 7,55 -2,33% 7,55 7,83 7,67 7,54 7,57 17.838 11.112.499.000
17/3/2025 7,56 7,73 +2,38% 7,51 7,95 7,79 7,73 7,76 22.391 14.184.062.700
14/3/2025 7,21 7,55 +5,45% 7,21 7,59 7,48 7,54 7,57 23.453 13.419.362.100
13/3/2025 7,15 7,16 +0,28% 7,07 7,47 7,31 7,16 7,20 15.461 13.856.254.800
12/3/2025 7,13 7,14 +0,56% 7,04 7,26 7,12 7,11 7,14 11.640 7.037.444.600
11/3/2025 7,13 7,10 +0,42% 6,91 7,21 7,10 7,09 7,10 15.115 9.281.533.000
10/3/2025 6,75 7,07 +3,97% 6,72 7,34 7,09 7,07 7,09 19.507 14.794.691.700
7/3/2025 6,38 6,80 +5,59% 6,28 6,83 6,53 6,76 6,80 16.866 14.914.287.100
6/3/2025 6,57 6,44 -1,98% 6,33 6,59 6,42 6,43 6,45 20.706 9.938.316.000
5/3/2025 6,59 6,57 -1,50% 6,46 6,69 6,55 6,54 6,57 22.344 11.944.466.900
28/2/2025 6,85 6,67 -2,91% 6,64 7,00 6,76 6,67 6,69 27.075 16.141.113.800
27/2/2025 7,08 6,87 -2,41% 6,83 7,14 7,00 6,86 6,88 20.358 11.530.643.900
26/2/2025 7,17 7,04 -1,12% 6,97 7,26 7,06 7,02 7,04 17.032 11.123.237.200
25/2/2025 6,82 7,12 +4,71% 6,77 7,18 7,02 7,12 7,13 26.037 10.059.139.900
24/2/2025 6,94 6,80 -2,02% 6,74 7,17 6,92 6,80 6,81 20.728 11.289.057.400
21/2/2025 6,98 6,94 -0,57% 6,85 7,08 6,94 6,89 6,95 28.035 17.327.473.300
20/2/2025 7,42 6,98 -1,69% 6,78 7,59 7,13 6,97 6,98 44.499 39.188.306.900
19/2/2025 7,26 7,10 -3,14% 7,10 7,28 7,18 7,10 7,11 18.779 10.053.974.300
18/2/2025 7,73 7,33 -5,78% 7,27 7,74 7,41 7,33 7,34 28.230 17.661.519.900
17/2/2025 7,52 7,78 +4,01% 7,46 7,99 7,83 7,78 7,80 24.712 11.834.903.200
14/2/2025 7,40 7,48 +2,47% 7,35 7,53 7,43 7,47 7,48 18.240 10.821.136.800
13/2/2025 7,16 7,30 +2,38% 7,07 7,33 7,22 7,29 7,30 15.242 10.136.496.000
12/2/2025 7,07 7,13 0,00% 7,00 7,22 7,12 7,13 7,15 38.711 23.013.270.300
11/2/2025 7,00 7,13 +1,86% 6,97 7,54 7,28 7,13 7,14 36.848 27.362.861.500
10/2/2025 7,13 7,00 -0,85% 6,98 7,29 7,11 6,99 7,00 20.333 12.183.699.900
7/2/2025 6,98 7,06 +1,15% 6,93 7,11 7,05 7,06 7,07 19.166 16.898.227.100
6/2/2025 6,80 6,98 +2,05% 6,80 7,14 7,02 6,98 6,99 19.131 9.943.106.900
5/2/2025 6,75 6,84 +1,18% 6,63 6,93 6,80 6,84 6,85 14.556 8.495.868.300
4/2/2025 6,84 6,76 -1,46% 6,58 6,90 6,77 6,75 6,76 22.682 9.993.283.500
3/2/2025 6,72 6,86 +1,78% 6,64 6,96 6,83 6,85 6,86 16.749 7.854.439.800
31/1/2025 6,81 6,74 -1,46% 6,73 7,01 6,83 6,74 6,75 16.455 9.651.332.200
30/1/2025 6,50 6,84 +5,23% 6,50 6,92 6,75 6,83 6,84 23.476 14.986.984.100
29/1/2025 6,59 6,50 -0,31% 6,33 6,59 6,45 6,50 6,51 20.047 10.702.400.600
28/1/2025 6,53 6,52 -1,51% 6,52 6,74 6,62 6,52 6,55 16.682 8.421.897.500
27/1/2025 6,21 6,62 +7,64% 6,12 6,82 6,61 6,62 6,66 36.705 17.990.123.100
24/1/2025 6,20 6,15 -0,81% 6,13 6,46 6,24 6,14 6,15 10.016 6.810.792.000
23/1/2025 6,35 6,20 -2,05% 6,12 6,41 6,28 6,20 6,21 19.753 20.730.427.300
22/1/2025 6,16 6,33 +3,43% 6,02 6,42 6,25 6,32 6,37 19.899 11.456.994.400
21/1/2025 6,06 6,12 +0,33% 6,00 6,29 6,14 6,12 6,15 20.695 11.708.073.200
20/1/2025 5,76 6,10 +4,81% 5,67 6,21 6,02 6,10 6,15 12.223 6.681.360.600
17/1/2025 5,67 5,82 +3,01% 5,61 5,85 5,73 5,82 5,83 17.527 6.110.186.200
16/1/2025 5,70 5,65 -1,57% 5,48 5,72 5,59 5,64 5,67 15.706 7.293.124.700
15/1/2025 5,50 5,74 +6,30% 5,49 5,80 5,64 5,74 5,75 27.215 15.807.456.600
14/1/2025 5,53 5,40 -2,17% 5,29 5,56 5,38 5,38 5,40 25.783 16.324.677.000
13/1/2025 5,62 5,52 -1,78% 5,49 5,65 5,54 5,52 5,55 26.022 9.716.546.800
10/1/2025 5,62 5,62 -0,71% 5,48 5,69 5,58 5,62 5,68 22.423 8.274.442.700
9/1/2025 5,59 5,66 +0,35% 5,53 5,80 5,70 5,66 5,70 24.375 7.191.430.000
8/1/2025 5,72 5,64 -2,76% 5,44 5,73 5,58 5,64 5,67 31.424 15.192.825.700
7/1/2025 5,79 5,80 +1,93% 5,65 5,88 5,77 5,79 5,80 31.107 12.737.217.300
6/1/2025 5,59 5,69 +4,98% 5,59 5,80 5,68 5,67 5,70 20.039 7.810.791.700
3/1/2025 5,47 5,42 -0,55% 5,33 5,51 5,40 5,42 5,44 25.699 7.344.955.900
2/1/2025 5,60 5,45 -3,20% 5,36 5,61 5,48 5,45 5,46 28.222 8.411.858.500
30/12/2024 5,76 5,63 -1,75% 5,50 5,82 5,59 5,63 5,64 24.749 10.065.088.800
27/12/2024 5,95 5,73 -3,05% 5,61 5,96 5,76 5,73 5,74 39.928 17.385.530.400
26/12/2024 5,78 5,91 +2,07% 5,68 5,93 5,83 5,90 5,91 34.130 15.168.989.100
23/12/2024 5,69 5,79 +0,35% 5,65 5,90 5,82 5,79 5,80 35.501 14.327.415.100
20/12/2024 5,39 5,77 +6,07% 5,33 5,84 5,69 5,77 5,78 51.644 26.133.860.800
19/12/2024 5,16 5,44 +5,84% 5,11 5,52 5,33 5,44 5,48 27.487 14.510.857.600
18/12/2024 5,40 5,14 -6,72% 5,05 5,51 5,26 5,12 5,14 45.892 19.039.961.900
17/12/2024 5,41 5,51 +2,04% 5,31 5,57 5,45 5,51 5,56 43.352 17.883.307.300
16/12/2024 5,77 5,40 -6,09% 5,40 5,81 5,53 5,40 5,41 26.305 17.833.878.900
13/12/2024 6,03 5,75 -5,12% 5,75 6,11 5,92 5,75 5,76 29.490 17.286.113.600
12/12/2024 6,24 6,06 -6,34% 5,92 6,28 6,05 6,06 6,07 24.069 17.086.985.800
11/12/2024 6,43 6,47 +2,05% 6,18 6,85 6,48 6,46 6,51 22.455 19.976.076.200
10/12/2024 6,15 6,34 +4,62% 6,10 6,40 6,30 6,33 6,34 13.980 13.650.354.800
9/12/2024 6,18 6,06 -1,62% 5,96 6,20 6,08 6,06 6,07 16.075 10.970.587.000
6/12/2024 6,52 6,16 -6,53% 6,16 6,67 6,28 6,15 6,16 20.495 11.345.890.300
5/12/2024 6,68 6,59 +0,46% 6,58 6,90 6,70 6,59 6,65 20.199 12.060.438.400
4/12/2024 6,40 6,56 +2,02% 6,29 6,56 6,43 6,55 6,56 27.267 16.125.306.100
3/12/2024 6,51 6,43 -1,08% 6,33 6,65 6,42 6,43 6,44 17.465 10.393.531.200
2/12/2024 6,57 6,50 -1,52% 6,36 6,63 6,48 6,50 6,52 26.286 12.426.221.400
29/11/2024 6,81 6,60 -2,51% 6,37 6,83 6,56 6,59 6,60 37.407 21.150.550.000
28/11/2024 7,35 6,77 -8,64% 6,71 7,44 6,96 6,77 6,79 46.168 24.118.124.900
27/11/2024 7,92 7,41 -6,08% 7,36 8,05 7,58 7,41 7,42 35.983 27.425.533.000
26/11/2024 7,47 7,89 +4,92% 7,47 7,97 7,82 7,87 7,89 40.392 26.659.610.200
25/11/2024 7,15 7,52 +4,44% 7,09 7,61 7,51 7,52 7,55 50.721 146.393.806.600
22/11/2024 6,99 7,20 +3,75% 6,94 7,27 7,12 7,19 7,20 27.242 14.820.671.400
21/11/2024 6,91 6,94 -0,43% 6,72 7,06 6,87 6,94 6,96 30.264 22.012.514.000
19/11/2024 7,19 6,97 -3,06% 6,97 7,35 7,13 6,97 7,00 16.356 16.988.126.300
18/11/2024 6,98 7,19 +1,84% 6,92 7,19 7,07 7,16 7,19 28.167 15.576.077.700
14/11/2024 7,01 7,06 -0,28% 6,94 7,17 7,04 7,06 7,07 19.918 14.571.298.900
13/11/2024 7,18 7,08 -1,80% 6,90 7,26 7,04 7,08 7,09 32.589 16.130.152.200
12/11/2024 7,08 7,21 +1,84% 7,00 7,28 7,18 7,20 7,24 32.305 18.812.324.700
11/11/2024 7,05 7,08 +1,00% 6,84 7,10 6,97 7,08 7,10 26.636 16.436.650.900
8/11/2024 7,16 7,01 -2,91% 6,90 7,36 7,02 7,01 7,04 35.184 24.447.308.000
7/11/2024 7,52 7,22 -4,50% 7,00 7,77 7,32 7,22 7,23 36.446 25.927.928.100
6/11/2024 7,46 7,56 -1,56% 7,35 7,92 7,64 7,56 7,63 22.989 16.275.789.500
5/11/2024 7,71 7,68 -0,52% 7,42 7,81 7,65 7,67 7,71 15.139 10.113.386.800
4/11/2024 7,42 7,72 +5,32% 7,40 7,79 7,65 7,71 7,75 25.651 14.529.585.700
1/11/2024 7,55 7,33 -2,14% 7,33 7,55 7,40 7,33 7,34 24.786 12.696.845.800
31/10/2024 7,62 7,49 -2,47% 7,48 7,75 7,53 7,48 7,50 12.589 11.364.185.100
30/10/2024 7,55 7,68 +1,72% 7,48 7,84 7,69 7,68 7,69 18.257 13.831.731.700
29/10/2024 7,42 7,55 +1,75% 7,42 7,66 7,52 7,52 7,55 19.569 16.957.838.300
28/10/2024 7,31 7,42 +2,06% 7,31 7,61 7,49 7,42 7,45 12.959 13.078.304.500
25/10/2024 7,51 7,27 -2,68% 7,25 7,53 7,34 7,26 7,27 13.120 11.212.700.500
24/10/2024 7,23 7,47 +2,75% 7,15 7,49 7,35 7,45 7,47 16.152 12.893.732.800
23/10/2024 7,23 7,27 -0,27% 7,15 7,47 7,28 7,27 7,28 18.955 12.009.337.800
22/10/2024 7,18 7,29 +0,83% 7,13 7,40 7,26 7,29 7,30 23.425 13.514.696.100
21/10/2024 7,12 7,23 +1,97% 7,05 7,34 7,16 7,23 7,24 21.782 14.690.556.200
18/10/2024 7,10 7,09 +0,42% 6,97 7,23 7,10 7,09 7,10 27.986 18.106.740.000
17/10/2024 6,98 7,06 -0,84% 6,90 7,07 6,98 7,05 7,06 21.955 12.466.649.000
16/10/2024 7,04 7,12 +1,57% 6,88 7,16 7,00 7,11 7,13 23.533 15.441.544.900
15/10/2024 7,22 7,01 -1,82% 6,93 7,31 7,09 7,00 7,01 28.425 21.773.529.500
14/10/2024 7,03 7,14 +6,25% 6,86 7,22 7,06 7,13 7,14 31.526 29.738.668.400
11/10/2024 6,64 6,72 +1,05% 6,43 6,75 6,56 6,70 6,72 17.339 11.159.182.000
10/10/2024 6,51 6,65 +2,31% 6,47 6,71 6,61 6,64 6,65 19.409 12.386.738.700
9/10/2024 6,78 6,50 -4,69% 6,50 6,78 6,61 6,49 6,52 27.726 13.934.565.100
8/10/2024 6,71 6,82 +0,74% 6,68 6,86 6,79 6,81 6,82 23.466 12.216.758.800
7/10/2024 7,04 6,77 -2,87% 6,75 7,09 6,87 6,77 6,78 19.869 15.855.117.000
4/10/2024 6,72 6,97 +3,41% 6,67 7,03 6,85 6,95 6,97 18.897 16.361.932.400
3/10/2024 7,10 6,74 -5,73% 6,72 7,10 6,85 6,74 6,75 31.447 27.159.038.000
2/10/2024 7,27 7,15 +0,42% 7,15 7,43 7,24 7,15 7,18 19.975 20.714.010.800
1/10/2024 7,52 7,12 -4,69% 7,12 7,59 7,31 7,12 7,14 28.431 23.067.980.600
30/9/2024 7,81 7,47 -7,20% 7,28 7,91 7,53 7,47 7,48 34.299 37.100.761.300
26/9/2024 7,80 8,05 +3,47% 7,79 8,12 8,03 8,04 8,05 13.051 11.821.080.200
25/9/2024 8,05 7,78 -4,54% 7,71 8,10 7,82 7,77 7,78 21.895 24.036.455.000
24/9/2024 8,11 8,15 +3,69% 8,00 8,28 8,10 8,15 8,16 26.390 18.285.109.700
23/9/2024 7,68 7,86 +2,08% 7,67 7,92 7,82 7,85 7,88 20.414 15.577.832.900
20/9/2024 8,26 7,70 -6,55% 7,70 8,33 7,86 7,70 7,74 26.989 21.888.686.300
19/9/2024 8,81 8,24 -5,72% 8,24 8,84 8,47 8,24 8,25 20.284 16.220.359.300
18/9/2024 8,82 8,74 -0,91% 8,74 9,04 8,88 8,74 8,75 18.846 19.664.678.600
17/9/2024 8,75 8,82 +0,80% 8,67 8,88 8,80 8,81 8,82 22.644 11.944.891.700
16/9/2024 8,84 8,75 -0,57% 8,75 8,98 8,85 8,75 8,78 15.389 11.991.971.100
13/9/2024 8,94 8,80 -2,98% 8,80 9,22 8,96 8,80 8,81 17.116 21.903.919.900
12/9/2024 9,10 9,07 -0,98% 9,00 9,20 9,11 9,07 9,09 16.080 10.109.519.300
11/9/2024 8,95 9,16 +2,92% 8,88 9,25 9,08 9,16 9,18 20.173 16.428.953.300
10/9/2024 9,18 8,90 -3,78% 8,80 9,18 8,92 8,90 8,92 22.004 17.677.736.000
9/9/2024 9,07 9,25 -2,12% 8,94 9,42 9,25 9,25 9,26 29.416 19.212.497.700
6/9/2024 9,60 9,45 -1,46% 9,38 9,65 9,46 9,45 9,46 21.795 15.897.060.600
5/9/2024 9,93 9,59 -3,91% 9,55 10,02 9,66 9,59 9,60 23.117 21.361.942.000
4/9/2024 10,04 9,98 -0,20% 9,96 10,37 10,08 9,98 10,00 22.603 19.768.707.800
3/9/2024 9,86 10,00 +2,04% 9,80 10,13 9,95 9,98 10,00 21.833 16.325.501.100
2/9/2024 9,79 9,80 +2,40% 9,51 9,84 9,73 9,80 9,81 20.791 13.813.534.900
30/8/2024 9,27 9,57 +2,24% 9,27 9,75 9,56 9,55 9,57 37.615 44.036.140.000
29/8/2024 9,59 9,36 -2,70% 9,12 9,59 9,30 9,36 9,37 28.767 20.232.444.600
28/8/2024 9,62 9,62 -0,93% 9,42 9,66 9,55 9,58 9,62 15.826 15.205.128.600
27/8/2024 9,70 9,71 +0,52% 9,53 9,76 9,66 9,70 9,71 15.942 12.691.877.900
26/8/2024 9,78 9,66 -0,72% 9,51 9,78 9,60 9,66 9,68 14.008 15.171.617.800
23/8/2024 9,82 9,73 -0,21% 9,68 9,94 9,81 9,73 9,75 25.867 14.043.144.600
22/8/2024 9,85 9,75 -1,22% 9,64 10,00 9,75 9,74 9,75 19.496 15.749.613.000
21/8/2024 10,24 9,87 -3,42% 9,83 10,27 9,95 9,87 9,88 18.819 15.646.980.000
20/8/2024 10,71 10,22 -4,58% 10,22 10,72 10,36 10,22 10,23 17.785 10.457.796.200
19/8/2024 10,34 10,71 +4,49% 10,01 10,77 10,50 10,70 10,71 34.120 16.346.313.400
16/8/2024 10,52 10,25 -1,44% 10,16 10,57 10,31 10,24 10,25 5.656 14.510.214.100
15/8/2024 10,63 10,40 -2,53% 10,25 10,63 10,36 10,38 10,40 207 11.806.405.700
14/8/2024 10,45 10,67 +1,81% 10,39 10,77 10,62 10,67 10,68 9.002 11.945.404.200
13/8/2024 10,33 10,48 +2,24% 10,27 10,68 10,45 10,48 10,49 7.820 17.182.336.700
12/8/2024 10,33 10,25 -0,19% 10,20 10,48 10,28 10,25 10,26 7.993 13.470.244.600
9/8/2024 10,45 10,27 -1,72% 9,97 10,46 10,21 10,26 10,27 6.582 25.422.612.000
8/8/2024 10,30 10,45 +1,46% 10,28 10,52 10,43 10,44 10,46 7.216 7.706.279.000
7/8/2024 10,13 10,30 +3,52% 10,03 10,43 10,26 10,29 10,30 2.207 11.724.608.200
6/8/2024 10,22 9,95 -2,55% 9,95 10,33 10,05 9,94 9,95 6.049 9.379.133.500
5/8/2024 9,90 10,21 +0,10% 9,81 10,29 10,14 10,20 10,21 7.192 10.608.436.200
2/8/2024 9,91 10,20 +2,93% 9,89 10,27 10,13 10,19 10,21 1.574 10.256.389.200
1/8/2024 9,87 9,91 +0,92% 9,82 10,08 9,94 9,90 9,92 6.597 16.888.183.300
31/7/2024 9,55 9,82 +4,03% 9,51 9,86 9,74 9,82 9,83 7.486 17.042.851.000
30/7/2024 9,50 9,44 -1,15% 9,43 9,74 9,54 9,43 9,44 3.241 13.252.127.700
29/7/2024 9,88 9,55 -2,95% 9,40 9,96 9,57 9,54 9,55 55 13.490.503.900
26/7/2024 9,93 9,84 -0,61% 9,61 9,96 9,79 9,84 9,85 41 12.585.059.000
25/7/2024 9,99 9,90 -1,00% 9,89 10,13 9,99 9,90 9,91 9.471 20.230.859.500
24/7/2024 10,42 10,00 -4,58% 10,00 10,59 10,24 10,00 10,01 8.361 20.592.510.000
23/7/2024 10,70 10,48 -2,06% 10,43 10,71 10,48 10,47 10,48 3.815 17.307.796.100
22/7/2024 10,55 10,70 +1,52% 10,55 10,78 10,67 10,69 10,70 3.061 6.851.786.200
19/7/2024 10,44 10,54 +1,25% 10,42 10,67 10,54 10,52 10,55 626 10.341.372.600
18/7/2024 10,75 10,41 -3,16% 10,37 10,75 10,46 10,40 10,42 7.300 11.464.092.500
17/7/2024 11,10 10,75 -3,24% 10,75 11,17 10,95 10,74 10,76 3.908 8.893.560.300
16/7/2024 11,11 11,11 -0,18% 11,04 11,25 11,11 11,10 11,11 5.925 10.493.700.100
15/7/2024 11,22 11,13 -0,98% 11,11 11,26 11,15 11,13 11,18 1.112 6.517.687.400
12/7/2024 11,25 11,24 -0,09% 11,13 11,36 11,22 11,24 11,25 7.425 13.150.395.500
11/7/2024 11,45 11,25 -0,44% 11,07 11,58 11,22 11,25 11,26 3.365 15.543.301.900
10/7/2024 11,55 11,30 -1,57% 11,26 11,60 11,36 11,30 11,31 4.134 16.155.851.500
9/7/2024 11,62 11,48 -1,29% 11,45 11,73 11,54 11,48 11,49 9.778 16.716.624.500
8/7/2024 11,31 11,63 +1,57% 11,31 11,70 11,57 11,62 11,63 4.641 14.599.822.200
5/7/2024 11,08 11,45 +3,81% 11,00 11,54 11,29 11,44 11,46 3.947 28.858.458.000
4/7/2024 10,84 11,03 +5,05% 10,74 11,13 10,97 11,02 11,04 1.252 17.666.416.100
3/7/2024 10,00 10,50 +6,06% 10,00 10,64 10,42 10,50 10,52 8.871 30.431.449.000
2/7/2024 9,98 9,90 -1,00% 9,78 10,04 9,90 9,89 9,92 8.809 21.421.669.100
1/7/2024 10,30 10,00 -3,29% 9,90 10,41 10,15 10,00 10,01 7.770 19.533.120.600
28/6/2024 10,80 10,34 -4,52% 10,26 10,85 10,41 10,34 10,35 7.867 19.200.852.000
27/6/2024 10,67 10,83 +1,40% 10,45 10,83 10,63 10,82 10,84 230 17.394.178.500
26/6/2024 10,91 10,68 -1,93% 10,58 10,92 10,69 10,67 10,69 9.311 20.029.728.900
25/6/2024 11,03 10,89 -1,63% 10,86 11,20 10,97 10,89 10,94 3.918 10.791.367.300
24/6/2024 10,87 11,07 +2,59% 10,72 11,15 11,02 11,07 11,08 1.250 13.842.976.800
21/6/2024 10,83 10,79 -0,64% 10,67 10,93 10,78 10,79 10,80 8.215 15.703.153.900
20/6/2024 11,12 10,86 -1,72% 10,74 11,33 10,93 10,85 10,91 8.128 16.472.655.400
19/6/2024 11,06 11,05 -1,07% 10,77 11,11 10,94 10,98 11,05 8.371 9.755.753.600
18/6/2024 11,22 11,17 -0,80% 11,01 11,28 11,15 11,16 11,18 1.224 14.912.844.000
17/6/2024 11,57 11,26 -3,43% 11,23 11,57 11,37 11,26 11,29 2.208 6.877.435.400
14/6/2024 11,45 11,66 +0,78% 11,41 11,77 11,64 11,65 11,66 7.771 5.568.610.200
13/6/2024 11,75 11,57 -1,95% 11,54 11,85 11,65 11,56 11,58 2.652 7.452.349.900
12/6/2024 12,15 11,80 -1,67% 11,71 12,22 11,83 11,80 11,77 9.329 23.196.700.800
11/6/2024 11,93 12,00 +0,59% 11,84 12,07 11,97 11,99 12,01 3.645 7.220.534.400
10/6/2024 11,95 11,93 -0,58% 11,89 12,12 12,01 11,93 11,96 2.985 14.544.645.700
7/6/2024 12,11 12,00 -2,28% 11,87 12,21 12,03 11,96 11,99 4.955 9.174.917.500
6/6/2024 12,04 12,28 +1,66% 12,04 12,34 12,24 12,27 12,28 6.864 12.532.297.400
5/6/2024 12,05 12,08 -0,49% 12,01 12,46 12,18 12,08 12,09 9.012 10.926.263.000
4/6/2024 12,24 12,14 -1,22% 12,06 12,37 12,19 12,13 12,14 1.794 4.848.549.400
3/6/2024 12,12 12,29 +0,90% 12,07 12,38 12,24 12,28 12,31 4.817 9.653.719.500
31/5/2024 12,43 12,18 -2,25% 12,15 12,53 12,21 12,16 12,19 6.571 27.488.073.500
29/5/2024 12,54 12,46 -1,89% 12,35 12,65 12,45 12,45 12,49 9.977 11.461.413.400
28/5/2024 13,13 12,70 -2,01% 12,56 13,16 12,74 12,65 12,70 2.854 9.646.267.400
27/5/2024 12,98 12,96 -0,31% 12,94 13,18 13,00 12,96 13,00 9.174 4.976.698.800
24/5/2024 13,21 13,00 -1,37% 13,00 13,28 13,08 13,00 13,01 9.326 6.287.872.000
23/5/2024 13,22 13,18 -0,68% 13,06 13,37 13,18 13,16 13,19 1.409 6.355.044.100
22/5/2024 13,33 13,27 -1,41% 13,21 13,54 13,34 13,27 13,31 137 14.656.389.400
21/5/2024 13,38 13,46 +0,15% 13,33 13,69 13,50 13,46 13,47 4.596 9.429.714.900
20/5/2024 13,57 13,44 -1,39% 13,38 13,72 13,51 13,43 13,45 3.877 8.521.026.400
17/5/2024 13,41 13,63 +1,19% 13,39 13,68 13,56 13,60 13,64 5.485 8.418.191.200
16/5/2024 13,62 13,47 +0,37% 13,36 13,64 13,49 13,47 13,48 3.810 5.866.603.300
15/5/2024 13,18 13,42 +1,98% 13,15 13,49 13,35 13,36 13,43 8.813 10.676.395.200
14/5/2024 13,25 13,16 -1,35% 13,07 13,38 13,16 13,16 13,17 431 14.085.274.700
13/5/2024 13,40 13,34 -0,52% 13,20 13,57 13,33 13,33 13,35 1.237 9.271.330.700
10/5/2024 13,40 13,41 -0,30% 13,23 13,55 13,40 13,41 13,42 5.427 12.922.406.700
9/5/2024 13,30 13,45 -0,52% 13,13 13,49 13,28 13,44 13,45 7.626 11.070.687.800
8/5/2024 13,42 13,52 -0,22% 13,39 13,62 13,53 13,51 13,52 4.485 6.717.567.100
7/5/2024 13,31 13,55 +1,57% 13,31 13,79 13,63 13,54 13,58 4.655 9.498.566.000
6/5/2024 13,53 13,34 -1,40% 13,22 13,63 13,38 13,31 13,36 3.028 9.999.856.600
3/5/2024 13,39 13,53 +3,13% 13,36 13,63 13,53 13,53 13,54 2.751 17.127.463.200
2/5/2024 13,40 13,12 0,00% 13,12 13,43 13,24 13,11 13,13 2.233 16.330.480.100
30/4/2024 13,47 13,12 -3,46% 13,08 13,53 13,24 13,12 13,13 5.291 18.214.361.800
29/4/2024 13,40 13,59 +2,03% 13,31 13,64 13,55 13,55 13,59 2.533 8.950.774.800
26/4/2024 13,45 13,32 +0,08% 13,18 13,52 13,37 13,31 13,32 5.767 19.386.481.800
25/4/2024 13,65 13,31 -3,34% 13,03 13,65 13,32 13,31 13,32 9.310 26.800.788.000
24/4/2024 13,73 13,77 +0,51% 13,35 13,88 13,61 13,76 13,81 2.751 19.347.368.200
23/4/2024 13,93 13,70 +1,03% 13,58 14,03 13,76 13,70 13,71 3.513 30.423.588.500
22/4/2024 13,43 13,56 +1,35% 13,24 13,61 13,45 13,56 13,57 6.575 8.623.526.100
19/4/2024 13,21 13,38 +1,52% 13,18 13,63 13,40 13,38 13,39 9.271 17.208.675.500
18/4/2024 12,84 13,18 +2,65% 12,84 13,29 13,17 13,18 13,20 5.141 21.013.008.000
17/4/2024 13,11 12,84 -1,23% 12,71 13,13 12,86 12,83 12,84 8.623 14.258.437.400
16/4/2024 13,50 13,00 -5,32% 12,95 13,52 13,21 12,99 13,00 269 23.526.200.000
15/4/2024 13,92 13,73 -1,79% 13,60 13,98 13,74 13,73 13,74 4.933 22.790.697.800
12/4/2024 14,04 13,98 -1,41% 13,94 14,27 14,07 13,98 14,00 5.130 11.906.517.500
11/4/2024 14,18 14,18 -0,42% 14,06 14,28 14,18 14,18 14,25 2.979 7.889.950.900
10/4/2024 14,49 14,24 -2,86% 14,23 14,63 14,37 14,24 14,29 9.371 10.648.696.400
9/4/2024 14,23 14,66 +3,82% 14,15 14,81 14,59 14,66 14,67 3.444 21.535.013.600
8/4/2024 13,73 14,12 +2,84% 13,46 14,25 14,05 14,11 14,13 7.722 24.180.624.100
5/4/2024 13,85 13,73 -0,65% 13,69 14,00 13,79 13,73 13,76 7.216 13.913.002.200
4/4/2024 14,10 13,82 -1,29% 13,79 14,36 14,12 13,81 13,82 6.060 22.530.292.200
3/4/2024 14,07 14,00 -0,14% 13,74 14,14 13,97 13,99 14,03 7.690 16.606.451.100
2/4/2024 14,26 14,02 -1,13% 13,86 14,30 14,08 14,02 14,09 782 20.979.493.800
1/4/2024 14,66 14,18 -3,60% 14,09 14,71 14,26 14,18 14,19 7.426 20.494.418.800
28/3/2024 14,91 14,71 -1,14% 14,71 15,20 14,90 14,71 14,74 5.092 10.617.684.900
27/3/2024 14,49 14,88 +2,98% 14,45 15,04 14,82 14,88 14,89 8.608 17.365.614.200
26/3/2024 14,39 14,45 -0,55% 14,33 14,70 14,52 14,44 14,46 563 7.114.960.200
25/3/2024 14,35 14,53 +1,11% 14,28 14,60 14,46 14,51 14,54 7.348 6.220.461.800
22/3/2024 14,71 14,37 -3,04% 14,37 14,83 14,48 14,36 14,40 6.510 4.893.978.200
21/3/2024 14,92 14,82 -0,74% 14,65 14,94 14,81 14,81 14,85 6.750 28.735.746.500
20/3/2024 14,74 14,93 +1,36% 14,61 15,05 14,87 14,91 14,93 808 19.959.825.100
19/3/2024 14,54 14,73 +1,87% 14,45 14,81 14,67 14,72 14,75 7.228 4.499.051.800
18/3/2024 14,67 14,46 -1,16% 14,40 14,74 14,51 14,45 14,47 6.821 5.654.406.800
15/3/2024 14,54 14,63 +0,62% 14,34 14,65 14,54 14,60 14,63 2.865 11.290.887.400
14/3/2024 14,70 14,54 -1,09% 14,24 14,84 14,45 14,54 14,55 3.018 15.760.969.500
13/3/2024 14,65 14,70 -0,14% 14,62 14,94 14,77 14,68 14,70 5.040 7.890.823.800
12/3/2024 14,45 14,72 +3,01% 14,18 14,83 14,64 14,72 14,76 441 7.610.803.700
11/3/2024 14,31 14,29 -0,83% 14,20 14,46 14,30 14,29 14,30 2.699 8.852.615.400
8/3/2024 14,31 14,41 -0,28% 14,14 14,54 14,35 0,00 0,00 164 13.056.846.000
7/3/2024 14,42 14,45 +0,21% 14,14 14,54 14,33 14,43 14,45 9.380 9.250.722.500
6/3/2024 14,54 14,42 -0,35% 14,36 14,84 14,58 14,42 14,45 3.109 16.022.058.300
5/3/2024 14,08 14,47 +3,14% 14,02 14,58 14,35 14,39 14,47 7.706 22.972.736.400
4/3/2024 14,11 14,03 -0,14% 13,91 14,21 13,98 14,03 14,05 1.715 9.689.890.800
1/3/2024 14,27 14,05 -1,06% 13,81 14,28 14,06 14,05 14,07 2.866 10.463.518.400
29/2/2024 13,89 14,20 +1,36% 13,81 14,29 14,13 14,14 14,20 4.317 14.275.800.900
28/2/2024 14,61 14,01 -4,76% 13,73 14,68 14,06 14,01 14,02 679 23.411.592.500
27/2/2024 14,72 14,71 +0,68% 14,53 14,82 14,68 14,71 14,74 7.370 13.057.652.800
26/2/2024 14,78 14,61 -0,75% 14,58 14,90 14,72 14,60 14,61 4.066 8.850.041.200
23/2/2024 14,92 14,72 -0,74% 14,43 14,92 14,64 0,00 0,00 9.637 11.455.059.300
22/2/2024 14,40 14,83 +3,56% 14,40 15,08 14,69 14,82 14,84 3.426 32.072.667.300
21/2/2024 13,99 14,32 +2,36% 13,82 14,42 14,14 14,30 14,33 8.786 14.819.671.900
20/2/2024 13,46 13,99 +3,32% 13,44 14,14 13,96 13,98 13,99 5.992 23.593.163.900
19/2/2024 13,59 13,54 -0,44% 13,28 13,67 13,50 13,53 13,54 8.316 9.421.721.400
16/2/2024 13,47 13,60 +1,57% 13,25 13,73 13,51 13,59 13,65 1.686 6.710.219.700
15/2/2024 13,21 13,39 +1,75% 13,06 13,60 13,38 13,39 13,41 3.650 9.318.671.900
14/2/2024 13,26 13,16 -1,42% 13,08 13,36 13,21 13,15 13,16 6.135 10.408.818.100
9/2/2024 13,83 13,35 -3,47% 13,32 13,83 13,56 0,00 0,00 5.076 25.150.947.100
8/2/2024 13,80 13,83 +0,14% 13,65 14,04 13,82 13,80 13,83 9.825 17.171.416.900
7/2/2024 13,79 13,81 +0,15% 13,55 13,98 13,76 13,81 13,82 207 14.879.636.400
6/2/2024 13,47 13,79 +2,76% 13,38 13,88 13,74 13,79 13,80 9.585 18.694.749.700
5/2/2024 13,52 13,42 -0,74% 13,31 13,64 13,46 13,42 13,48 2.667 7.198.395.300
2/2/2024 13,53 13,52 -0,44% 13,26 13,71 13,41 13,50 13,53 1.649 12.795.842.800
1/2/2024 13,61 13,58 -0,59% 13,46 13,88 13,60 13,58 13,59 1.132 17.657.749.600
31/1/2024 14,08 13,66 -2,78% 13,66 14,24 13,88 13,65 13,69 3.036 28.107.341.400
30/1/2024 14,40 14,05 -2,84% 14,05 14,60 14,24 14,05 14,12 2.791 12.885.406.700
29/1/2024 13,71 14,46 +4,78% 13,71 14,48 14,21 14,38 14,46 6.921 16.915.105.800
26/1/2024 14,00 13,80 -1,43% 13,63 14,00 13,79 13,80 13,84 933 7.967.396.500
25/1/2024 13,35 14,00 +4,87% 13,35 14,04 13,79 13,99 14,00 4.867 11.879.623.500
24/1/2024 13,70 13,35 -2,13% 13,35 13,86 13,53 13,35 13,38 5.537 12.305.958.400
23/1/2024 13,67 13,64 +0,22% 13,60 13,91 13,74 13,63 13,66 8.659 13.113.817.500
22/1/2024 14,31 13,61 -4,83% 13,60 14,38 13,86 13,61 13,66 6.961 9.584.889.400
19/1/2024 13,82 14,30 +3,70% 13,63 14,30 14,00 14,21 14,30 3.594 7.455.523.000
18/1/2024 14,15 13,79 -2,13% 13,67 14,30 13,85 13,78 13,79 4.440 11.507.529.200
17/1/2024 14,49 14,09 -2,69% 13,72 14,74 14,09 14,09 14,10 3.768 20.849.220.000
16/1/2024 14,76 14,48 -1,50% 14,38 14,76 14,52 14,47 14,49 3.088 16.285.169.500
15/1/2024 14,24 14,70 +3,16% 14,14 14,79 14,56 14,69 14,70 3.526 11.695.671.000
12/1/2024 14,09 14,25 +2,74% 13,98 14,58 14,23 14,20 14,25 9.701 24.414.535.100
11/1/2024 13,63 13,87 +2,14% 13,63 14,15 13,93 13,87 13,88 6.815 20.859.466.700
10/1/2024 14,00 13,58 -2,58% 13,46 14,00 13,67 13,57 13,58 263 26.435.902.900
9/1/2024 14,16 13,94 -1,62% 13,78 14,30 13,99 13,90 13,95 6.276 13.738.238.500
8/1/2024 13,57 14,17 +4,34% 13,51 14,17 14,02 14,17 14,18 6.285 24.594.179.000
5/1/2024 13,21 13,58 +2,80% 13,15 14,05 13,71 13,57 13,58 4.726 17.417.970.800
4/1/2024 12,90 13,21 +2,09% 12,84 13,33 13,12 13,20 13,22 7.181 11.296.200.500
3/1/2024 13,03 12,94 -0,61% 12,71 13,12 12,90 12,93 12,96 3.880 8.815.587.500
2/1/2024 13,45 13,02 -3,77% 12,90 13,45 13,11 13,01 13,02 9.333 9.634.310.300
28/12/2023 13,50 13,53 +0,37% 13,41 13,58 13,52 13,48 13,53 1.217 6.013.399.800
27/12/2023 13,42 13,48 +0,82% 13,26 13,51 13,42 13,47 13,48 8.964 7.365.863.800
26/12/2023 13,38 13,37 -0,30% 13,26 13,43 13,37 13,36 13,37 9.350 4.926.171.900
22/12/2023 13,24 13,41 +1,28% 13,22 13,60 13,42 13,40 13,41 754 5.951.555.600
21/12/2023 13,55 13,24 -0,90% 13,16 13,55 13,27 13,23 13,25 3.812 10.230.597.600
20/12/2023 13,36 13,36 -0,30% 13,29 13,65 13,42 13,35 13,36 3.298 9.434.813.800
19/12/2023 13,40 13,40 +1,44% 13,28 13,47 13,38 13,37 13,40 7.507 7.023.692.600
18/12/2023 12,95 13,21 +2,64% 12,74 13,39 13,06 13,20 13,21 9.070 11.879.031.700
15/12/2023 13,35 12,87 -3,67% 12,66 13,35 12,93 12,85 12,88 1.541 17.380.030.800
14/12/2023 13,03 13,36 +3,25% 13,02 13,84 13,40 13,36 13,37 77 36.208.740.000
13/12/2023 11,99 12,94 +7,21% 11,92 13,00 12,41 12,94 12,95 7.780 30.227.160.200
12/12/2023 11,91 12,07 +1,34% 11,91 12,37 12,08 12,06 12,08 3.812 15.313.647.000
11/12/2023 12,00 11,91 -0,58% 11,77 12,02 11,93 11,91 11,93 5.705 12.584.250.700
8/12/2023 12,23 11,98 -1,72% 11,95 12,35 12,11 11,98 11,99 1.977 20.508.819.200
7/12/2023 12,25 12,19 -0,49% 12,11 12,55 12,29 12,19 12,20 5.486 25.705.817.900
6/12/2023 12,83 12,25 -3,54% 12,22 13,03 12,56 12,25 12,29 4.658 21.159.471.300
5/12/2023 12,73 12,70 +0,16% 12,62 13,06 12,78 12,70 12,73 1.217 15.886.320.000
4/12/2023 12,93 12,68 -2,69% 12,68 13,12 12,82 12,67 12,70 3.517 12.739.029.400
1/12/2023 12,92 13,03 +0,77% 12,52 13,04 12,83 13,00 13,03 4.828 25.717.629.700
30/11/2023 13,28 12,93 -1,82% 12,52 13,32 12,82 12,90 12,94 4.164 27.251.914.100
29/11/2023 13,65 13,17 -2,59% 13,13 13,88 13,53 13,17 13,21 7.463 18.767.468.800
28/11/2023 13,56 13,52 +0,22% 13,40 13,91 13,69 13,52 13,54 6.747 23.378.413.500
27/11/2023 13,25 13,49 +2,59% 13,13 13,68 13,48 13,48 13,50 1.618 13.482.371.400
24/11/2023 13,62 13,15 -3,31% 13,07 13,66 13,32 13,12 13,15 6.651 9.405.852.800
23/11/2023 13,04 13,60 +4,86% 13,03 13,72 13,41 13,60 13,66 8.783 11.840.494.200
22/11/2023 12,88 12,97 +1,49% 12,79 13,13 12,95 12,90 12,97 4.281 13.574.199.800
21/11/2023 12,84 12,78 -0,85% 12,61 12,88 12,70 12,76 12,78 6.528 12.042.177.500
20/11/2023 13,11 12,89 -1,68% 12,82 13,22 12,92 12,88 12,90 3.634 11.769.734.600
17/11/2023 13,44 13,11 -1,72% 13,04 13,45 13,17 13,11 13,12 1.215 18.176.422.000
16/11/2023 12,80 13,34 +6,29% 12,55 13,55 12,94 13,33 13,35 9.063 29.040.520.400
14/11/2023 12,63 12,55 +0,08% 12,50 12,90 12,70 12,54 12,55 262 26.905.373.100
13/11/2023 12,52 12,54 -0,56% 12,46 12,82 12,61 12,53 12,54 8.005 11.900.536.500
10/11/2023 12,58 12,61 +0,88% 12,50 13,07 12,83 12,61 12,64 7.086 22.908.078.900
9/11/2023 12,33 12,50 +1,46% 12,15 12,89 12,62 12,48 12,51 7.880 22.147.396.300
8/11/2023 12,21 12,32 +0,98% 12,06 12,70 12,37 12,30 12,32 7.938 17.134.194.400
7/11/2023 11,76 12,20 +3,83% 11,68 12,29 12,02 12,20 12,21 8.893 20.723.818.900
6/11/2023 12,02 11,75 -1,59% 11,72 12,15 11,90 11,75 11,77 9.694 13.159.648.100
3/11/2023 11,61 11,94 +7,76% 11,60 11,98 11,89 11,94 11,95 7.943 19.789.947.900
1/11/2023 11,00 11,08 +1,28% 10,68 11,19 10,96 11,07 11,09 6.768 21.251.599.600
31/10/2023 11,12 10,94 -0,18% 10,86 11,49 11,10 10,93 10,95 2.883 16.857.985.900
30/10/2023 11,30 10,96 -1,53% 10,87 11,45 11,10 10,93 10,97 446 16.555.322.300
27/10/2023 11,70 11,13 -4,87% 11,09 11,82 11,35 11,12 11,13 9.529 15.091.052.600
26/10/2023 11,11 11,70 +6,07% 11,10 11,94 11,66 11,68 11,70 9.454 25.484.366.300
25/10/2023 11,38 11,03 -3,08% 10,94 11,45 11,09 11,01 11,03 3.631 8.507.061.800
24/10/2023 11,68 11,38 -1,22% 11,23 11,78 11,42 11,36 11,40 8.695 9.626.925.600
23/10/2023 10,92 11,52 +3,97% 10,92 11,68 11,48 11,51 11,54 7.256 8.815.046.100
20/10/2023 10,92 11,08 +0,82% 10,88 11,09 11,01 11,00 11,08 8.632 10.718.163.200
19/10/2023 10,75 10,99 +1,57% 10,72 11,26 11,03 10,99 11,00 6.636 9.057.240.000
18/10/2023 11,52 10,82 -6,48% 10,78 11,52 10,97 10,82 10,83 8.033 16.807.643.400
17/10/2023 11,70 11,57 -1,70% 11,53 12,05 11,75 11,56 11,58 5.430 11.571.755.600
16/10/2023 11,72 11,77 +1,29% 11,50 11,90 11,75 11,77 11,78 1.348 8.422.387.200
13/10/2023 12,16 11,62 -4,52% 11,57 12,17 11,79 11,61 11,63 9.154 10.816.646.700
11/10/2023 12,15 12,17 +0,50% 12,08 12,40 12,18 12,16 12,17 2.806 14.584.005.000
10/10/2023 11,61 12,11 +4,76% 11,59 12,11 11,95 12,08 12,12 57 14.905.184.500
9/10/2023 11,59 11,56 -1,62% 11,10 11,76 11,42 11,56 11,58 5.441 16.606.603.200
6/10/2023 11,37 11,75 +1,03% 11,05 11,89 11,59 11,74 11,76 748 23.034.064.600
5/10/2023 11,61 11,63 0,00% 11,47 11,80 11,60 11,63 11,64 5.278 8.814.364.500
4/10/2023 11,53 11,63 +1,22% 11,50 11,82 11,65 11,62 11,63 7.848 12.133.754.400
3/10/2023 11,85 11,49 -4,25% 11,42 12,05 11,71 11,49 11,50 4.478 21.600.370.500
2/10/2023 12,20 12,00 -1,32% 11,98 12,22 12,06 12,00 12,04 7.261 8.763.198.300
29/9/2023 12,32 12,16 -0,33% 12,10 12,63 12,29 12,15 12,17 962 20.567.258.600
28/9/2023 11,54 12,20 +5,35% 11,54 12,23 12,09 12,19 12,20 434 21.898.479.700
27/9/2023 11,40 11,58 +2,57% 11,37 11,76 11,57 11,58 11,59 1.181 25.961.376.300
26/9/2023 11,27 11,29 -0,88% 11,25 11,54 11,39 11,29 11,31 67 11.819.143.700
25/9/2023 11,39 11,39 -0,61% 11,18 11,39 11,31 11,38 11,40 4.748 7.454.881.300
22/9/2023 11,81 11,46 -2,80% 11,44 11,85 11,55 11,45 11,47 8.624 12.488.582.600
21/9/2023 11,89 11,79 -2,88% 11,70 12,07 11,85 11,78 11,79 1.686 19.898.358.600
20/9/2023 12,10 12,14 +0,66% 11,82 12,23 12,04 12,11 12,14 73 19.483.534.100
19/9/2023 12,21 12,06 -1,63% 11,93 12,33 12,11 12,05 12,06 4.958 11.153.570.800
18/9/2023 12,39 12,26 -1,29% 12,20 12,50 12,31 12,26 12,27 5.382 12.418.255.000
15/9/2023 12,62 12,42 -1,58% 12,26 12,66 12,40 12,42 12,43 5.484 15.834.492.200
14/9/2023 12,87 12,62 -1,71% 12,27 13,04 12,54 12,61 12,62 2.726 30.382.417.500
13/9/2023 12,91 12,84 -0,23% 12,84 13,18 13,01 12,84 12,85 6.146 17.400.056.100
12/9/2023 12,23 12,87 +5,32% 12,23 12,97 12,79 12,86 12,88 5.573 19.143.924.200
11/9/2023 12,25 12,22 -0,08% 12,07 12,38 12,22 12,22 12,25 1.409 14.780.298.300
8/9/2023 12,51 12,23 -2,16% 12,22 12,60 12,30 12,22 12,24 262 9.855.666.200
6/9/2023 12,83 12,50 -2,11% 12,44 12,88 12,55 12,50 12,53 4.486 33.099.838.700
5/9/2023 12,28 12,77 +4,24% 12,21 12,99 12,72 12,77 12,78 4.323 37.227.072.000
4/9/2023 11,86 12,25 +3,29% 11,85 12,35 12,19 12,24 12,26 9.950 9.353.783.000
1/9/2023 11,70 11,86 +2,15% 11,66 12,06 11,86 11,86 11,87 6.796 24.651.204.000
31/8/2023 11,69 11,61 -1,69% 11,49 12,00 11,70 11,60 11,61 6.317 40.900.584.500
30/8/2023 11,94 11,81 -1,17% 11,80 12,03 11,85 11,81 11,83 9.178 15.119.386.000
29/8/2023 12,20 11,95 -1,65% 11,84 12,30 12,01 11,92 11,95 9.760 17.573.905.500
28/8/2023 12,41 12,15 -1,78% 12,00 12,44 12,11 12,14 12,15 5.290 21.288.928.700
25/8/2023 12,80 12,37 -3,66% 12,32 12,90 12,49 12,36 12,37 5.258 29.150.659.900
24/8/2023 12,99 12,84 -1,68% 12,84 13,10 12,95 12,83 12,86 6.332 16.990.353.200
23/8/2023 12,97 13,06 +0,69% 12,72 13,07 12,92 13,05 13,06 2.170 25.242.205.100
22/8/2023 13,25 12,97 -0,92% 12,80 13,27 12,99 12,96 12,98 6.313 13.835.579.400
21/8/2023 13,45 13,09 -2,53% 13,09 13,49 13,21 13,08 13,09 5.577 26.249.770.100
18/8/2023 13,06 13,43 +3,23% 13,01 13,44 13,33 13,42 13,43 8.914 13.502.912.900
17/8/2023 13,08 13,01 +0,08% 12,85 13,22 13,01 13,00 13,01 4.667 23.385.628.700
16/8/2023 13,15 13,00 -0,84% 13,00 13,30 13,11 13,00 13,01 266 15.960.149.800
15/8/2023 13,19 13,11 -0,30% 12,97 13,28 13,12 13,11 13,12 5.595 19.719.018.200
14/8/2023 13,44 13,15 -2,59% 13,07 13,53 13,18 13,15 13,16 5.422 26.934.475.700
11/8/2023 13,81 13,50 -2,17% 13,36 14,05 13,58 13,49 13,50 3.939 21.227.940.200
10/8/2023 13,95 13,80 +0,15% 13,75 14,13 13,87 13,80 13,81 3.775 13.527.995.000
9/8/2023 14,12 13,78 -2,41% 13,67 14,18 13,86 13,77 13,78 1.930 23.158.696.100
8/8/2023 13,77 14,12 +1,80% 13,47 14,19 14,00 14,12 14,13 5.637 28.004.073.200
7/8/2023 14,02 13,87 +1,31% 13,81 14,30 13,99 13,86 13,87 9.800 44.728.584.300
4/8/2023 13,80 13,69 -0,80% 13,43 14,08 13,72 13,67 13,69 8.176 34.680.197.700
3/8/2023 13,92 13,80 +1,10% 13,74 14,27 13,96 13,80 13,81 2.317 31.903.516.500
2/8/2023 13,54 13,65 0,00% 13,30 13,84 13,59 13,64 13,68 3.565 18.872.255.400
1/8/2023 13,41 13,65 +1,34% 13,19 13,73 13,54 13,63 13,65 9.480 32.390.888.600
31/7/2023 13,31 13,47 +2,05% 13,13 13,60 13,34 13,47 13,50 71 43.852.163.500
28/7/2023 13,59 13,20 -2,22% 13,09 13,76 13,24 13,16 13,20 346 79.655.372.000
27/7/2023 13,55 13,50 +4,90% 13,29 13,99 13,65 13,49 13,50 7.574 92.239.875.000
26/7/2023 12,92 12,87 +1,58% 12,58 13,16 12,86 12,85 12,88 4.181 51.656.983.800
25/7/2023 13,07 12,67 -0,86% 12,58 13,11 12,80 12,66 12,67 2.047 17.652.160.300
24/7/2023 12,58 12,78 +1,91% 12,42 12,94 12,71 12,78 12,79 3.308 13.778.517.900
21/7/2023 12,26 12,54 +2,87% 12,18 12,55 12,46 12,54 12,55 5.521 10.710.164.900
20/7/2023 12,20 12,19 +0,41% 12,03 12,26 12,13 12,16 12,19 665 10.545.104.600
19/7/2023 12,47 12,14 -2,57% 12,09 12,59 12,24 12,13 12,14 1.046 22.802.056.600
18/7/2023 12,72 12,46 -2,81% 12,46 12,94 12,63 12,46 12,47 7.132 16.177.350.400
17/7/2023 12,50 12,82 +1,99% 12,36 12,84 12,65 12,79 12,82 8.697 14.120.315.700
14/7/2023 13,01 12,57 -3,31% 12,42 13,03 12,65 12,57 12,61 9.272 19.748.071.600
13/7/2023 13,24 13,00 -2,26% 12,91 13,45 13,07 13,00 13,02 9.673 70.805.408.800
12/7/2023 13,60 13,30 -0,97% 13,24 13,68 13,39 13,29 13,30 8.084 11.381.548.900
11/7/2023 13,71 13,43 -2,04% 13,23 13,84 13,44 13,41 13,44 1.622 15.410.272.900
10/7/2023 13,99 13,71 -2,07% 13,64 14,14 13,85 13,71 13,72 7.304 12.526.946.300
7/7/2023 13,71 14,00 +3,02% 13,55 14,33 14,01 14,00 14,01 4.193 17.081.754.700
6/7/2023 13,65 13,59 -0,95% 13,45 13,75 13,58 13,58 13,59 9.028 14.635.390.300
5/7/2023 13,59 13,72 +0,81% 13,56 14,03 13,83 13,72 13,74 2.211 13.062.490.000
4/7/2023 13,64 13,61 -0,07% 13,40 13,78 13,59 13,60 13,61 3.160 8.599.612.600
3/7/2023 13,89 13,62 -0,95% 13,51 13,89 13,62 13,61 13,62 9.214 13.151.786.800
30/6/2023 13,50 13,75 +3,00% 13,38 13,91 13,70 13,74 13,75 7.209 26.919.150.200
29/6/2023 13,15 13,35 +2,14% 12,98 13,61 13,32 13,35 13,36 3.569 30.623.900.400
28/6/2023 13,15 13,07 -0,15% 12,85 13,39 13,10 13,06 13,07 6.942 80.717.693.900
27/6/2023 14,21 13,09 -5,83% 12,96 14,30 13,25 13,09 13,10 8.494 85.206.914.500
26/6/2023 14,30 13,90 -2,80% 13,78 14,59 14,07 13,88 13,92 7.693 32.412.233.100
23/6/2023 13,38 14,30 +7,04% 13,36 14,43 13,54 14,28 14,30 3.504 278.253.447.600
22/6/2023 13,11 13,36 -0,30% 12,91 13,56 13,22 13,36 13,39 1.576 46.171.017.600
21/6/2023 13,41 13,40 +0,53% 13,11 13,45 13,30 13,38 13,40 1.331 23.999.417.500
20/6/2023 13,18 13,33 +0,60% 13,01 13,42 13,29 13,30 13,34 2.913 18.485.405.500
19/6/2023 13,52 13,25 -1,92% 13,13 13,55 13,25 13,23 13,25 8.272 13.375.457.700
16/6/2023 14,04 13,51 -4,18% 13,35 14,04 13,54 13,51 13,53 8.354 39.836.396.700
15/6/2023 13,70 14,10 +2,92% 13,56 14,34 14,02 14,09 14,10 3.193 35.223.460.800
14/6/2023 13,66 13,70 +3,79% 13,22 13,88 13,61 13,69 13,70 502 31.158.511.500
13/6/2023 13,89 13,20 -3,79% 13,15 14,37 13,52 13,19 13,22 2.025 35.786.233.900
12/6/2023 13,21 13,72 +5,86% 13,13 13,96 13,52 13,70 13,77 6.565 42.805.139.400
9/6/2023 13,00 12,96 +1,41% 12,84 13,49 13,16 12,96 12,98 5.837 23.379.632.000
7/6/2023 12,82 12,78 -0,16% 12,48 13,52 12,83 12,78 12,79 5.428 45.923.791.600
6/6/2023 11,26 12,80 +14,70% 11,20 12,82 12,21 12,79 12,80 6.268 68.558.038.000
5/6/2023 11,48 11,16 -2,96% 11,02 11,59 11,19 11,16 11,17 6.433 27.387.852.800
2/6/2023 11,18 11,50 +4,45% 11,18 11,64 11,40 11,49 11,51 137 46.119.175.000
1/6/2023 10,85 11,01 +2,42% 10,54 11,05 10,85 11,01 11,02 4.908 24.631.513.300
31/5/2023 11,24 10,75 -4,19% 10,69 11,24 10,81 10,75 10,76 8.723 35.163.001.000
30/5/2023 11,61 11,22 -2,60% 11,07 11,97 11,30 11,22 11,23 3.053 24.122.532.300
29/5/2023 11,34 11,52 +1,05% 11,34 11,69 11,53 11,52 11,55 8.396 15.691.631.600
26/5/2023 11,75 11,40 -1,98% 11,12 11,75 11,36 11,38 11,40 7.607 37.609.512.500
25/5/2023 11,36 11,63 +3,75% 11,35 11,88 11,66 11,62 11,65 7.394 20.329.650.800
24/5/2023 11,38 11,21 -3,11% 11,02 11,41 11,19 11,20 11,23 6.338 34.018.235.900
23/5/2023 12,14 11,57 -3,66% 11,53 12,27 11,92 11,57 11,58 9.723 15.172.602.900
22/5/2023 11,85 12,01 +1,61% 11,73 12,27 12,04 12,01 12,06 3.407 16.345.634.600
19/5/2023 11,37 11,82 +4,60% 11,09 12,08 11,66 11,80 11,82 370 29.195.674.100
18/5/2023 11,14 11,30 +0,98% 10,99 11,31 11,17 11,25 11,30 296 12.142.315.100
17/5/2023 11,25 11,19 +0,36% 11,05 11,45 11,18 11,19 11,20 43 12.275.546.100
16/5/2023 11,76 11,15 -4,94% 11,15 11,84 11,42 11,14 11,15 6.980 10.489.195.500
15/5/2023 11,62 11,73 +1,47% 11,46 11,77 11,58 11,71 11,74 4.751 14.176.037.300
12/5/2023 11,62 11,56 -1,03% 11,43 11,75 11,56 11,56 11,58 3.235 8.040.329.300
11/5/2023 11,63 11,68 -0,17% 11,41 11,79 11,61 11,65 11,68 9.879 16.373.260.200
10/5/2023 11,65 11,70 +0,69% 11,60 11,87 11,69 11,67 11,71 4.171 13.044.113.900
9/5/2023 11,15 11,62 +3,84% 10,93 11,96 11,58 11,61 11,62 6.836 45.031.146.300
8/5/2023 10,61 11,19 +6,57% 10,61 11,34 10,93 11,19 11,20 3.768 44.927.482.700
5/5/2023 11,19 10,50 -8,54% 10,38 11,30 10,61 10,49 10,50 3.420 56.220.933.200
4/5/2023 11,68 11,48 +0,09% 10,98 11,87 11,30 11,47 11,48 6.397 30.459.192.300
3/5/2023 11,38 11,47 -3,13% 10,93 11,65 11,31 11,45 11,47 6.733 34.550.244.200
2/5/2023 12,24 11,84 -3,66% 11,72 12,34 11,90 11,84 11,85 186 20.751.685.800
28/4/2023 12,25 12,29 -0,08% 12,08 12,43 12,23 12,24 12,29 8.717 18.444.915.400
27/4/2023 12,44 12,30 -2,30% 12,08 12,60 12,29 12,30 12,31 6.590 23.893.857.200
26/4/2023 12,45 12,59 +0,88% 12,38 12,84 12,58 12,59 12,60 5.222 24.313.307.400
25/4/2023 12,91 12,48 -3,26% 12,22 12,93 12,47 12,47 12,48 2.878 22.999.026.900
24/4/2023 13,00 12,90 -0,77% 12,80 13,35 12,97 12,90 12,91 4.788 10.750.536.300
20/4/2023 12,91 13,00 +0,85% 12,79 13,08 12,95 12,99 13,00 6.961 16.509.681.600
19/4/2023 13,04 12,89 -2,05% 12,72 13,15 12,87 12,89 12,92 9.514 16.884.563.900
18/4/2023 13,34 13,16 -0,83% 13,07 13,42 13,22 13,15 13,16 8.836 16.415.723.700
17/4/2023 13,22 13,27 +0,38% 13,07 13,49 13,29 13,27 13,28 9.755 19.633.402.100
14/4/2023 13,68 13,22 -3,85% 13,05 13,77 13,29 13,22 13,23 4.639 35.434.304.000
13/4/2023 14,60 13,75 -4,78% 13,75 14,65 13,95 13,74 13,76 9.266 28.102.917.500
12/4/2023 14,80 14,44 -1,84% 14,34 14,99 14,56 14,44 14,45 6.384 31.166.567.400
11/4/2023 14,01 14,71 +5,68% 14,00 14,84 14,59 14,71 14,72 5.996 33.727.444.700
10/4/2023 13,68 13,92 +2,13% 13,56 13,96 13,78 13,92 13,93 4.349 16.765.103.600
6/4/2023 13,82 13,63 -2,43% 13,47 14,06 13,70 13,62 13,63 4.545 35.787.908.500
5/4/2023 14,74 13,97 -4,77% 13,35 14,80 13,77 13,97 13,98 1.774 50.555.946.100
4/4/2023 14,89 14,67 -0,68% 14,56 15,10 14,78 14,67 14,68 5.930 18.422.009.700
3/4/2023 15,50 14,77 -4,95% 14,75 15,51 14,91 14,77 14,78 8.495 26.024.484.000
31/3/2023 16,09 15,54 -2,69% 15,44 16,17 15,70 15,53 15,54 1.327 40.950.977.900
30/3/2023 15,70 15,97 +3,50% 15,36 16,30 15,86 15,96 15,97 5.565 44.862.882.500
29/3/2023 15,38 15,43 +0,46% 14,94 15,50 15,28 15,43 15,44 1.439 30.258.282.900
28/3/2023 15,10 15,36 +1,19% 14,93 15,53 15,34 15,36 15,37 9.679 19.930.144.400
27/3/2023 15,01 15,18 +1,54% 14,75 15,26 15,02 15,18 15,22 6.988 21.339.768.700
24/3/2023 15,28 14,95 -1,97% 14,52 15,49 14,85 14,94 14,95 7.910 48.749.137.700
23/3/2023 15,28 15,25 +0,26% 14,77 15,56 15,24 15,13 15,26 6.339 38.712.257.600
22/3/2023 15,94 15,21 -5,70% 15,07 16,05 15,39 15,20 15,21 101 66.134.073.300
21/3/2023 16,00 16,13 +0,50% 15,94 16,39 16,15 16,09 16,13 7.221 78.219.788.100
20/3/2023 16,00 16,05 +0,82% 15,87 16,16 15,99 16,04 16,05 5.393 33.309.736.900
17/3/2023 15,90 15,92 -2,03% 15,82 16,20 16,00 15,92 15,94 2.170 61.875.767.400
16/3/2023 16,61 16,25 -2,93% 16,21 16,92 16,36 16,25 16,26 989 18.826.356.300
15/3/2023 16,36 16,74 +1,09% 16,17 17,03 16,56 16,73 16,74 4.921 40.999.736.100
14/3/2023 16,76 16,56 -0,78% 16,37 17,00 16,65 16,56 16,57 6.897 17.564.752.400
13/3/2023 16,75 16,69 -1,07% 16,60 17,11 16,79 16,69 16,71 8.843 12.293.675.200
10/3/2023 17,73 16,87 -5,60% 16,69 17,82 17,08 16,87 16,88 679 42.015.122.200
9/3/2023 17,99 17,87 -0,94% 17,80 18,45 18,04 17,87 17,88 3.207 19.392.097.000
8/3/2023 17,71 18,04 +1,63% 17,38 18,14 17,79 18,03 18,04 201 34.127.266.500
7/3/2023 17,68 17,75 +0,57% 17,46 17,85 17,65 17,74 17,75 9.717 22.462.634.800
6/3/2023 17,66 17,65 +0,68% 17,24 17,76 17,58 17,65 17,66 9.880 10.392.818.200
3/3/2023 17,53 17,53 +0,17% 17,33 17,85 17,61 17,53 17,54 6.851 14.654.517.400
2/3/2023 17,64 17,50 -0,79% 17,45 17,84 17,58 17,50 17,52 1.521 12.313.731.100
1/3/2023 18,14 17,64 -2,76% 17,28 18,42 17,53 17,64 17,65 2.107 34.574.749.900
28/2/2023 18,38 18,14 -1,36% 17,86 18,46 18,15 18,14 18,15 2.272 33.025.947.000
27/2/2023 18,75 18,39 -1,61% 18,31 18,91 18,59 18,39 18,40 7.731 13.571.640.400
24/2/2023 18,76 18,69 -0,43% 18,47 18,82 18,62 18,68 18,69 4.035 12.149.221.300
23/2/2023 18,83 18,77 -0,32% 18,49 18,93 18,71 18,77 18,81 3.386 9.548.932.000
22/2/2023 18,99 18,83 -1,52% 18,68 19,09 18,80 18,83 18,84 3.871 9.484.751.900
17/2/2023 18,90 19,12 +0,58% 18,66 19,30 19,11 19,12 19,15 1.724 21.713.800.000
16/2/2023 19,10 19,01 -1,09% 18,53 19,22 18,89 19,00 19,01 1.700 64.217.600.700
15/2/2023 18,45 19,22 +4,17% 18,40 19,45 19,12 19,21 19,22 9.893 24.251.100.400
14/2/2023 18,67 18,45 -1,18% 18,35 18,77 18,49 18,45 18,47 1.133 17.774.653.400
13/2/2023 18,56 18,67 +0,21% 18,40 18,79 18,59 18,66 18,67 3.311 12.680.982.500
10/2/2023 18,44 18,63 +0,59% 18,26 18,75 18,55 18,63 18,64 6.316 11.742.576.700
9/2/2023 18,56 18,52 -1,28% 18,33 18,70 18,49 18,51 18,52 3.163 21.555.475.300
8/2/2023 18,95 18,76 -0,48% 18,41 19,06 18,64 18,70 18,77 4.456 26.890.321.900
7/2/2023 18,78 18,85 -1,93% 18,42 19,36 18,86 18,84 18,85 7.318 37.505.504.200
6/2/2023 19,12 19,22 +0,52% 18,90 19,34 19,13 19,21 19,22 4.771 13.658.587.700
3/2/2023 19,37 19,12 -2,05% 19,02 19,50 19,20 19,12 19,13 4.259 13.173.808.400
2/2/2023 19,28 19,52 -0,56% 19,22 19,89 19,52 19,52 19,53 3.451 17.003.684.800
1/2/2023 19,53 19,63 -0,10% 19,28 19,78 19,52 19,61 19,63 1.204 33.431.962.400
31/1/2023 20,30 19,65 -5,44% 19,35 20,36 19,80 19,65 19,66 7.265 60.130.887.300
30/1/2023 21,09 20,78 -1,14% 20,57 21,24 20,81 20,77 20,78 2.543 29.340.895.800
27/1/2023 20,94 21,02 +0,10% 20,83 21,25 21,00 21,02 21,03 5.680 14.437.425.100
26/1/2023 21,11 21,00 -0,52% 20,68 21,17 20,95 21,00 21,01 3.725 15.663.739.300
25/1/2023 21,32 21,11 +0,29% 20,85 21,36 21,13 21,10 21,11 1.782 5.933.707.500
24/1/2023 20,38 21,05 +3,85% 20,37 21,20 20,87 21,05 21,06 5.903 13.831.286.900
23/1/2023 19,98 20,27 +1,35% 19,95 20,50 20,27 20,25 20,27 4.053 7.096.392.200
20/1/2023 20,09 20,00 -0,89% 19,72 20,14 19,98 20,00 20,01 8.921 11.809.736.500
19/1/2023 20,28 20,18 -1,13% 19,99 20,38 20,16 20,17 20,18 6.484 13.992.272.700
18/1/2023 20,30 20,41 +1,74% 20,10 20,68 20,44 20,40 20,42 4.886 18.860.578.700
17/1/2023 20,15 20,06 0,00% 19,80 20,19 20,00 20,06 20,07 373 10.748.599.200
16/1/2023 19,84 20,06 +0,50% 19,83 20,28 20,03 20,06 20,07 2.633 8.715.433.400
13/1/2023 19,93 19,96 -0,20% 19,63 20,31 20,01 19,96 19,97 6.602 13.598.313.200
12/1/2023 19,78 20,00 +1,21% 19,52 20,49 20,01 20,00 20,01 5.648 21.433.276.300
11/1/2023 19,18 19,76 +2,70% 19,02 19,83 19,49 19,76 19,77 6.752 13.832.933.800
10/1/2023 18,95 19,24 +0,05% 18,80 19,36 19,14 19,22 19,24 7.205 13.692.238.500
9/1/2023 18,95 19,23 +1,00% 18,86 19,45 19,20 19,17 19,23 5.093 9.367.744.100
6/1/2023 19,00 19,04 +0,32% 18,86 19,53 19,10 19,04 19,05 6.598 9.549.775.900
5/1/2023 19,27 18,98 -0,52% 18,75 19,47 19,10 18,98 18,99 7.346 12.072.762.200
4/1/2023 18,83 19,08 +2,53% 18,52 19,21 18,99 19,07 19,08 4.445 17.126.004.800
3/1/2023 18,92 18,61 -2,00% 18,37 19,06 18,72 18,58 18,61 6.711 14.940.262.900
2/1/2023 19,00 18,99 -2,47% 18,55 19,17 18,87 18,98 18,99 8.021 9.129.295.800
29/12/2022 19,54 19,47 +0,21% 19,26 19,66 19,46 19,45 19,48 9.870 14.693.117.000
28/12/2022 19,40 19,43 +0,67% 18,96 19,67 19,30 19,43 19,46 2.776 16.076.805.100
27/12/2022 20,02 19,30 -3,16% 19,12 20,10 19,34 19,30 19,31 1.367 16.650.343.400
26/12/2022 19,80 19,93 -0,45% 19,56 20,06 19,89 19,91 19,93 9.163 4.714.530.400
23/12/2022 20,21 20,02 -0,50% 19,79 20,80 20,14 20,01 20,02 8.430 18.267.170.100
22/12/2022 20,27 20,12 -0,30% 19,80 20,27 20,01 20,11 20,12 8.514 14.378.455.600
21/12/2022 20,04 20,18 +0,90% 19,80 20,42 20,10 20,18 20,19 9.107 26.783.363.900
20/12/2022 19,63 20,00 +2,30% 19,58 20,41 20,00 19,98 20,00 4.024 21.325.640.200
19/12/2022 18,84 19,55 +4,49% 18,82 19,62 19,30 19,52 19,55 7.575 13.806.244.300
16/12/2022 19,08 18,71 -2,14% 18,22 19,41 18,64 18,67 18,71 4.722 26.268.185.400
15/12/2022 18,80 19,12 +0,26% 18,78 19,47 19,09 19,07 19,12 1.963 30.049.438.000
14/12/2022 18,54 19,07 +2,36% 18,32 19,17 18,79 19,07 19,09 9.725 20.060.210.800
13/12/2022 19,23 18,63 -1,69% 18,58 19,23 18,83 18,63 18,64 3.957 25.700.424.200
12/12/2022 19,16 18,95 -1,71% 18,55 19,38 18,83 18,91 18,95 5.426 20.440.612.700
9/12/2022 19,28 19,28 -0,31% 18,95 19,47 19,19 19,25 19,29 7.366 28.480.857.600
8/12/2022 19,80 19,34 -3,78% 19,14 19,89 19,37 19,34 19,35 2.369 29.710.457.000
7/12/2022 19,90 20,10 +0,70% 19,54 20,23 19,98 20,07 20,10 369 14.868.738.700
6/12/2022 20,50 19,96 -2,06% 19,70 20,57 20,05 19,93 19,96 3.938 19.540.939.100
5/12/2022 20,35 20,38 -0,78% 20,03 20,51 20,33 20,34 20,38 683 35.065.703.900
2/12/2022 19,84 20,54 +4,37% 19,74 20,73 20,46 20,54 20,55 8.413 49.999.060.600
1/12/2022 19,80 19,68 -1,85% 19,12 19,81 19,54 19,68 19,70 4.518 49.884.809.100
30/11/2022 19,00 20,05 +3,35% 18,85 20,12 19,89 19,99 20,05 9.529 254.814.408.100
29/11/2022 19,24 19,40 +0,41% 18,99 19,71 19,42 19,40 19,43 4.901 26.041.530.100
28/11/2022 19,05 19,32 +0,57% 18,91 19,77 19,42 19,30 19,32 302 23.565.269.800
25/11/2022 19,89 19,21 -3,03% 19,12 19,89 19,38 19,20 19,25 3.824 12.615.612.800
24/11/2022 19,38 19,81 +2,38% 19,29 20,00 19,67 19,81 19,85 1.067 14.247.501.900
23/11/2022 19,41 19,35 -0,62% 19,17 19,87 19,41 19,35 19,37 1.764 20.237.522.800
22/11/2022 19,80 19,47 -1,22% 19,33 20,13 19,65 19,47 19,51 3.292 18.974.741.700
21/11/2022 19,31 19,71 +2,92% 19,29 19,75 19,60 19,71 19,73 8.170 20.503.899.100
18/11/2022 19,50 19,15 -1,79% 19,15 19,75 19,38 19,15 19,16 377 19.328.382.300
17/11/2022 19,37 19,50 -0,71% 18,74 19,62 19,15 19,50 19,51 6.204 20.734.126.400
16/11/2022 19,72 19,64 +0,20% 19,15 19,98 19,51 19,50 19,65 9.628 42.719.940.000
14/11/2022 19,59 19,60 +1,29% 19,18 19,92 19,57 19,60 19,63 7.879 17.231.794.000
11/11/2022 19,60 19,35 -0,87% 18,72 19,69 19,11 19,35 19,36 1.066 36.967.601.200
10/11/2022 20,39 19,52 -4,31% 19,14 20,39 19,47 19,52 19,53 381 27.053.930.000
9/11/2022 19,86 20,40 +2,20% 19,86 20,86 20,53 20,39 20,40 7.283 40.315.765.600
8/11/2022 20,00 19,96 -1,48% 19,80 20,19 19,97 19,96 20,02 5.155 20.400.823.100
7/11/2022 20,44 20,26 -1,41% 19,87 20,70 20,25 20,24 20,26 7.469 35.965.548.700
4/11/2022 20,57 20,55 +0,88% 20,35 20,74 20,56 20,54 20,55 2.077 32.191.376.800
3/11/2022 19,41 20,37 +2,41% 19,41 20,50 20,16 20,36 20,38 7.155 19.627.332.400
1/11/2022 19,60 19,89 +0,35% 19,38 20,23 19,84 19,89 19,91 1.909 30.400.264.700
31/10/2022 18,99 19,82 +5,37% 18,82 19,98 19,40 19,82 19,83 9.670 35.657.825.300
28/10/2022 18,07 18,81 +3,69% 17,93 18,91 18,68 18,81 18,82 6.192 22.780.012.100
27/10/2022 16,75 18,14 +6,21% 16,60 18,42 17,99 18,14 18,15 1.456 54.200.048.000
26/10/2022 17,69 17,08 -3,45% 16,99 17,72 17,18 17,07 17,09 3.328 22.035.084.800
25/10/2022 18,69 17,69 -5,35% 17,44 18,69 18,02 17,69 17,71 1.126 50.133.755.500
24/10/2022 18,60 18,69 +0,48% 18,21 19,06 18,60 18,68 18,69 2.562 30.195.384.400
21/10/2022 18,20 18,60 +3,28% 18,00 18,95 18,57 18,58 18,60 7.309 50.355.017.400
20/10/2022 18,41 18,01 -1,85% 17,85 18,80 18,12 17,99 18,02 5.496 28.658.991.100
19/10/2022 18,14 18,35 +2,40% 17,94 18,66 18,28 18,33 18,35 987 49.488.165.100
18/10/2022 19,83 17,92 -9,22% 17,92 19,89 18,57 17,92 17,93 6.859 61.963.022.200
17/10/2022 19,20 19,74 +3,40% 19,06 19,79 19,45 19,73 19,75 5.041 40.231.478.700
14/10/2022 19,52 19,09 -1,95% 18,99 19,66 19,36 19,07 19,09 7.274 22.059.931.500
13/10/2022 18,87 19,47 +2,37% 18,62 19,72 19,32 19,47 19,48 6.565 39.934.867.100
11/10/2022 18,84 19,02 +1,22% 18,53 19,30 18,98 19,01 19,03 9.642 23.323.438.700
10/10/2022 18,41 18,79 +3,47% 18,25 18,81 18,63 18,78 18,79 9.516 13.668.500.700
7/10/2022 18,11 18,16 +0,28% 17,98 18,36 18,19 18,15 18,16 3.872 21.643.589.300
6/10/2022 18,30 18,11 -0,06% 17,96 18,31 18,11 18,11 18,13 8.218 12.122.254.000
5/10/2022 18,09 18,12 +0,22% 17,80 18,42 18,16 18,11 18,12 97 16.084.624.700
4/10/2022 18,67 18,08 -1,90% 17,99 18,76 18,27 18,08 18,09 9.272 33.973.251.600
3/10/2022 17,90 18,43 +5,01% 17,61 18,49 18,26 18,42 18,43 2.216 32.889.619.900
30/9/2022 17,90 17,55 -2,23% 17,50 17,94 17,63 17,55 17,56 7.823 20.792.186.000
29/9/2022 17,77 17,95 0,00% 17,60 18,12 17,91 17,94 17,95 1.024 15.052.510.800
28/9/2022 17,79 17,95 +0,96% 17,62 18,02 17,78 17,94 17,96 9.196 19.725.637.200
27/9/2022 17,91 17,78 +0,23% 17,51 18,16 17,79 17,78 17,80 855 16.482.965.400
26/9/2022 17,54 17,74 -0,28% 17,35 17,86 17,68 17,74 17,76 2.687 14.117.074.400
23/9/2022 17,76 17,79 -1,28% 17,61 18,09 17,79 17,78 17,79 5.408 21.444.947.700
22/9/2022 18,34 18,02 -1,53% 17,59 18,56 17,98 18,01 18,02 7.373 23.205.129.900
21/9/2022 18,30 18,30 +0,16% 18,21 18,64 18,42 18,30 18,31 8.856 20.784.015.100
20/9/2022 18,22 18,27 +0,77% 18,10 18,51 18,26 18,22 18,27 4.247 14.679.998.000
19/9/2022 17,80 18,13 +1,28% 17,80 18,25 18,10 18,12 18,13 7.785 13.971.762.200
16/9/2022 18,16 17,90 -2,13% 17,71 18,29 17,89 17,90 17,97 7.733 18.141.496.700
15/9/2022 18,37 18,29 -0,49% 18,15 18,52 18,30 18,28 18,29 4.973 13.185.400.100
14/9/2022 18,11 18,38 +1,27% 18,03 18,55 18,39 18,37 18,38 198 13.511.929.300
13/9/2022 18,32 18,15 -1,89% 17,98 18,52 18,15 18,13 18,15 1.304 18.448.292.500
12/9/2022 18,95 18,50 -1,86% 18,38 19,08 18,52 18,49 18,50 7.929 18.805.450.900
9/9/2022 19,18 18,85 -1,31% 18,77 19,33 18,90 18,84 18,85 1.855 16.547.265.400
8/9/2022 19,63 19,10 -1,90% 19,04 19,67 19,18 19,09 19,10 4.998 12.764.839.300
6/9/2022 19,40 19,47 +0,10% 19,03 19,55 19,37 19,46 19,47 9.922 15.233.266.400
5/9/2022 19,09 19,45 +2,91% 18,81 19,63 19,37 19,44 19,45 8.637 22.976.055.500
2/9/2022 18,90 18,90 +0,69% 18,64 19,25 18,93 18,89 18,90 1.034 23.527.482.300
1/9/2022 18,49 18,77 +2,07% 18,39 18,94 18,72 18,76 18,77 2.239 24.230.822.600
31/8/2022 18,42 18,39 +0,49% 18,18 18,67 18,41 18,35 18,39 8.819 17.971.296.500
30/8/2022 18,36 18,30 -0,33% 18,22 18,64 18,37 18,29 18,30 4.361 11.831.285.500
29/8/2022 17,95 18,36 +2,28% 17,85 18,67 18,41 18,35 18,36 5.660 13.372.942.400
26/8/2022 17,96 17,95 0,00% 17,76 18,08 17,91 17,94 17,95 757 6.534.661.900
25/8/2022 17,85 17,95 +0,84% 17,63 17,98 17,85 17,95 17,96 5.774 10.843.398.700
24/8/2022 17,80 17,80 -0,34% 17,64 17,92 17,78 17,79 17,80 5.039 10.327.588.300
23/8/2022 18,16 17,86 -0,89% 17,76 18,47 17,99 17,85 17,86 3.571 21.853.119.300
22/8/2022 17,63 18,02 +1,35% 17,46 18,12 17,74 18,02 18,04 9.605 17.880.568.200
19/8/2022 18,12 17,78 -1,88% 17,72 18,24 17,88 17,77 17,78 1.822 13.544.846.900
18/8/2022 18,00 18,12 +1,06% 17,95 18,26 18,12 18,12 18,13 4.334 25.322.794.000
17/8/2022 17,97 17,93 -0,88% 17,82 18,19 17,94 17,90 17,93 798 15.340.117.000
16/8/2022 18,19 18,09 -0,60% 17,85 18,30 18,04 18,08 18,09 2.575 8.713.095.900
15/8/2022 17,86 18,20 +1,11% 17,71 18,34 18,10 18,19 18,20 3.313 14.483.159.500
12/8/2022 17,82 18,00 +2,04% 17,71 18,32 18,11 17,99 18,00 8.051 21.245.021.100
11/8/2022 17,56 17,64 +0,57% 17,51 18,00 17,69 17,63 17,64 2.223 15.334.995.700
10/8/2022 17,82 17,54 +1,68% 17,37 17,86 17,55 17,51 17,54 6.731 11.471.574.900
9/8/2022 17,29 17,25 -0,40% 17,14 17,52 17,25 17,25 17,28 2.457 10.897.929.700
8/8/2022 17,16 17,32 +1,70% 16,88 17,53 17,29 17,32 17,34 1.236 17.954.469.500
5/8/2022 16,88 17,03 +1,19% 16,72 17,20 17,01 17,03 17,04 7.167 10.626.642.800
4/8/2022 16,63 16,83 +1,63% 16,53 17,05 16,77 16,76 16,83 8.853 16.852.745.000
3/8/2022 15,70 16,56 +5,68% 15,64 16,61 16,27 16,48 16,56 4.141 15.408.769.200
2/8/2022 15,62 15,67 +0,26% 15,37 15,79 15,56 15,66 15,67 3.775 12.245.446.800
1/8/2022 15,53 15,63 -1,39% 15,42 15,99 15,66 15,62 15,63 7.947 15.118.238.000
29/7/2022 16,19 15,85 -2,10% 15,85 16,26 15,96 15,85 15,88 3.841 25.271.171.100
28/7/2022 16,52 16,19 -1,04% 15,90 16,75 16,10 16,16 16,19 3.940 41.709.086.100
27/7/2022 15,62 16,36 +5,41% 15,61 16,54 16,21 16,36 16,38 7.211 35.844.318.200
26/7/2022 15,39 15,52 +0,13% 15,33 15,61 15,47 15,51 15,52 1.822 5.993.666.100
25/7/2022 15,79 15,50 -0,96% 15,48 16,02 15,66 15,50 15,56 7.344 9.755.877.800
22/7/2022 15,41 15,65 +1,56% 15,35 15,72 15,60 15,65 15,69 1.798 4.791.905.900
21/7/2022 15,31 15,41 +0,13% 15,16 15,52 15,32 15,41 15,42 1.772 7.143.089.100
20/7/2022 15,46 15,39 -0,65% 15,13 15,68 15,33 15,38 15,39 3.942 8.584.770.400
19/7/2022 15,48 15,49 +0,32% 15,28 15,68 15,49 15,49 15,50 896 5.177.988.100
18/7/2022 15,65 15,44 -0,90% 15,37 15,77 15,54 15,44 15,45 8.390 5.916.846.000
15/7/2022 15,40 15,58 +1,70% 15,12 15,74 15,51 15,57 15,58 4.864 6.166.504.100
14/7/2022 15,08 15,32 -0,13% 15,07 15,57 15,34 15,31 15,32 4.557 12.541.030.300
13/7/2022 15,14 15,34 +0,66% 14,99 15,59 15,35 15,34 15,36 4.747 6.088.200.400
12/7/2022 15,36 15,24 -0,72% 15,15 15,54 15,31 15,24 15,25 6.967 7.547.240.800
11/7/2022 15,13 15,35 +0,46% 15,08 15,46 15,31 15,34 15,35 9.308 5.594.759.000
8/7/2022 15,30 15,28 +0,99% 14,96 15,39 15,21 15,28 15,30 546 5.769.018.000
7/7/2022 15,05 15,13 +1,54% 15,02 15,52 15,23 15,13 15,15 7.499 10.303.437.000
6/7/2022 14,50 14,90 +1,29% 14,45 15,19 14,82 14,90 14,91 6.931 16.468.027.900
5/7/2022 14,19 14,71 +2,15% 13,98 14,73 14,40 14,62 14,71 3.596 10.592.719.400
4/7/2022 14,49 14,40 -1,37% 14,29 14,68 14,47 14,39 14,40 5.800 2.867.045.100
1/7/2022 14,16 14,60 +2,31% 14,06 14,83 14,45 14,60 14,61 8.274 14.843.553.100
30/6/2022 14,10 14,27 -0,76% 13,85 14,41 14,21 14,27 14,28 3.851 15.144.016.500
29/6/2022 14,72 14,38 -1,64% 14,11 14,72 14,36 14,38 14,39 9.471 12.077.504.900
28/6/2022 14,78 14,62 -0,54% 14,50 15,04 14,71 14,61 14,62 4.368 10.417.165.100
27/6/2022 15,03 14,70 -1,80% 14,64 15,05 14,75 14,70 14,75 8.708 11.866.763.200
24/6/2022 15,43 14,97 -2,03% 14,80 15,43 14,95 14,95 14,97 7.931 8.679.401.900
23/6/2022 14,94 15,28 +1,93% 14,94 15,47 15,24 15,28 15,29 3.186 5.872.497.700
22/6/2022 15,24 14,99 -2,73% 14,87 15,71 15,13 14,98 14,99 9.878 13.306.164.300
21/6/2022 15,96 15,41 -3,08% 15,38 16,24 15,64 15,41 15,45 3.253 14.701.502.500
20/6/2022 15,67 15,90 +2,51% 15,40 16,09 15,79 15,88 15,90 6.170 12.025.385.000
17/6/2022 15,19 15,51 +0,19% 15,12 15,76 15,47 15,46 15,51 9.581 21.825.975.900
15/6/2022 14,89 15,48 +6,10% 14,80 15,65 15,32 15,45 15,48 4.717 39.012.042.300
14/6/2022 14,55 14,59 +0,14% 14,37 14,75 14,52 14,56 14,59 5.946 14.713.179.500
13/6/2022 14,80 14,57 -3,13% 14,42 14,90 14,62 14,56 14,57 1.357 13.314.037.300
10/6/2022 15,42 15,04 -3,59% 14,77 15,59 15,02 15,03 15,04 2.003 22.692.518.500
9/6/2022 15,97 15,60 -2,13% 15,33 16,09 15,59 15,60 15,63 852 15.114.485.000
8/6/2022 15,58 15,94 +1,53% 15,56 16,34 16,06 15,94 16,00 5.096 16.737.677.100
7/6/2022 15,39 15,70 +1,49% 15,26 15,90 15,57 15,70 15,73 2.393 11.393.749.800
6/6/2022 15,59 15,47 +0,13% 15,41 15,71 15,52 15,47 15,49 7.341 4.076.727.500
3/6/2022 15,75 15,45 -2,77% 15,35 15,81 15,48 15,45 15,46 688 6.477.272.900
2/6/2022 15,64 15,89 +3,05% 15,45 16,00 15,79 15,87 15,89 523 8.347.062.500
1/6/2022 15,98 15,42 -2,65% 15,29 16,13 15,59 15,42 15,43 7.410 9.508.101.900
31/5/2022 15,88 15,84 -0,06% 15,63 15,98 15,79 15,82 15,84 2.580 9.017.081.500
30/5/2022 15,81 15,85 +0,32% 15,74 16,08 15,89 15,85 15,87 5.560 2.713.453.600
27/5/2022 16,02 15,80 -1,80% 15,71 16,10 15,85 15,78 15,80 648 5.401.868.600
26/5/2022 15,65 16,09 +2,35% 15,61 16,20 15,96 16,09 16,10 5.771 10.602.973.900
25/5/2022 15,74 15,72 -1,13% 15,51 16,03 15,74 15,71 15,72 2.591 12.797.705.700
24/5/2022 15,77 15,90 +0,19% 15,57 15,93 15,75 15,88 15,90 3.462 8.905.720.700
23/5/2022 16,12 15,87 -0,56% 15,75 16,23 15,90 15,87 15,88 6.915 13.476.706.000
20/5/2022 15,60 15,96 +3,30% 15,49 16,08 15,78 15,95 15,96 3.881 12.851.275.900
19/5/2022 15,49 15,45 +0,32% 15,22 15,52 15,37 15,44 15,45 2.100 9.559.947.400
18/5/2022 15,81 15,40 -2,72% 15,38 15,83 15,52 15,39 15,40 3.942 10.626.443.700
17/5/2022 15,41 15,83 +2,99% 15,41 15,85 15,69 15,80 15,83 7.785 11.623.849.100
16/5/2022 15,50 15,37 -0,71% 15,20 15,50 15,36 15,37 15,39 5.496 10.484.620.000
13/5/2022 15,28 15,48 +1,57% 15,18 15,67 15,48 15,47 15,48 3.391 7.766.375.300
12/5/2022 14,97 15,24 +0,53% 14,97 15,65 15,30 15,20 15,24 8.749 12.640.482.900
11/5/2022 15,00 15,16 -0,72% 14,95 15,35 15,15 15,15 15,16 6.499 9.367.504.300
10/5/2022 14,76 15,27 +3,46% 14,68 15,54 15,14 15,26 15,27 1.466 19.874.857.800
9/5/2022 14,58 14,76 +0,48% 14,45 14,87 14,68 14,75 14,76 3.054 17.398.163.500
6/5/2022 15,00 14,69 -2,20% 14,59 15,07 14,80 14,69 14,73 9.747 10.114.460.400
5/5/2022 15,10 15,02 -2,21% 14,87 15,31 15,03 15,02 15,05 8.807 9.246.841.300
4/5/2022 14,98 15,36 +1,19% 14,80 15,52 15,17 15,36 15,39 5.154 7.780.605.500
3/5/2022 15,26 15,18 -0,46% 15,03 15,42 15,19 15,16 15,18 2.452 8.187.580.400
2/5/2022 15,10 15,25 -0,20% 14,99 15,54 15,18 15,24 15,25 9.406 8.407.418.300
29/4/2022 15,64 15,28 -3,84% 15,28 15,71 15,43 15,28 15,32 7.896 11.813.010.800
28/4/2022 16,04 15,53 -2,27% 15,53 16,10 15,64 15,53 15,56 2.671 8.426.065.700
27/4/2022 16,00 15,89 +0,38% 15,66 16,20 15,87 15,86 15,89 881 12.638.002.200
26/4/2022 15,92 15,83 -1,12% 15,72 16,02 15,82 15,83 15,86 6.756 14.852.844.400
25/4/2022 15,99 16,01 -0,12% 15,71 16,18 16,00 16,01 16,02 6.146 10.331.702.900
22/4/2022 16,48 16,03 -3,38% 15,85 16,48 16,07 16,03 16,04 2.533 14.273.308.000
20/4/2022 16,48 16,59 +1,53% 16,45 17,09 16,75 16,59 16,60 1.200 20.653.015.800
19/4/2022 16,04 16,34 +1,93% 15,89 16,51 16,22 16,34 16,38 539 12.584.765.200
18/4/2022 16,29 16,03 -2,08% 16,03 16,40 16,15 16,03 16,08 925 5.718.584.800
14/4/2022 16,45 16,37 -0,79% 16,20 16,53 16,36 16,37 16,38 9.541 7.538.739.800
13/4/2022 16,52 16,50 +0,30% 16,42 16,77 16,61 16,50 16,54 1.606 11.980.416.100
12/4/2022 16,20 16,45 +2,81% 16,11 16,56 16,37 16,42 16,45 4.963 16.047.675.800
11/4/2022 16,10 16,00 -0,74% 15,92 16,21 16,07 16,00 16,04 4.620 16.542.219.300
8/4/2022 16,04 16,12 +0,12% 15,77 16,30 16,08 16,12 16,13 382 4.937.451.000
7/4/2022 16,08 16,10 -1,17% 15,96 16,25 16,07 16,09 16,10 5.941 10.556.606.500
6/4/2022 16,10 16,29 +0,74% 15,84 16,43 16,18 16,24 16,29 2.541 17.684.832.300
5/4/2022 16,30 16,17 -0,74% 16,07 16,38 16,16 16,15 16,17 2.856 17.327.965.200
4/4/2022 16,49 16,29 -1,15% 16,25 16,60 16,36 16,29 16,30 54 4.373.488.100
1/4/2022 16,45 16,48 +1,17% 16,19 16,72 16,43 16,47 16,48 3.526 13.643.001.700
31/3/2022 16,14 16,29 +0,74% 16,14 16,55 16,37 16,29 16,31 7.156 28.359.667.200
30/3/2022 16,24 16,17 -0,31% 16,11 16,56 16,32 16,15 16,17 1.278 14.603.922.200
29/3/2022 16,46 16,22 -0,12% 16,15 16,67 16,32 16,20 16,22 9.829 11.959.203.500
28/3/2022 15,90 16,24 +2,53% 15,67 16,51 16,11 16,24 16,25 3.480 23.365.378.400
25/3/2022 15,40 15,84 +3,46% 15,32 15,95 15,70 15,83 15,85 9.475 13.237.019.300
24/3/2022 15,06 15,31 +1,73% 15,02 15,43 15,29 15,31 15,33 863 12.214.969.100
23/3/2022 14,68 15,05 +2,10% 14,52 15,27 14,93 15,05 15,06 8.406 13.159.749.200
22/3/2022 14,30 14,74 +3,88% 14,26 14,93 14,73 14,74 14,75 5.151 20.242.390.000
21/3/2022 14,22 14,19 -0,21% 13,80 14,26 14,07 14,19 14,20 3.474 5.511.605.100
18/3/2022 13,65 14,22 +3,57% 13,59 14,42 14,19 14,22 14,25 8.976 14.720.514.500
17/3/2022 13,70 13,73 +0,96% 13,47 13,86 13,65 13,69 13,73 4.530 8.411.069.200
16/3/2022 13,51 13,60 +1,34% 13,33 13,70 13,53 13,59 13,60 7.754 10.462.570.700
15/3/2022 12,87 13,42 +2,44% 12,87 13,50 13,29 13,42 13,43 141 10.880.167.200
14/3/2022 13,01 13,10 +0,92% 12,96 13,34 13,12 13,09 13,11 5.111 5.612.073.600
11/3/2022 13,53 12,98 -2,48% 12,77 13,53 13,06 12,95 12,98 329 9.527.928.700
10/3/2022 13,26 13,31 -0,67% 12,81 13,63 13,32 13,31 13,36 4.323 12.237.289.000
9/3/2022 12,45 13,40 +8,94% 12,30 13,64 13,27 13,39 13,40 8.788 19.611.082.900
8/3/2022 12,29 12,30 +0,16% 12,06 12,55 12,31 12,29 12,30 1.822 12.499.298.900
7/3/2022 12,65 12,28 -3,38% 12,23 12,74 12,44 12,28 12,30 9.392 15.246.874.800
4/3/2022 13,23 12,71 -3,35% 12,70 13,23 12,82 12,71 12,73 7.444 8.415.001.300
3/3/2022 13,40 13,15 -0,90% 12,91 13,56 13,20 13,15 13,17 5.645 16.683.937.100
2/3/2022 13,46 13,27 -1,41% 13,23 13,56 13,33 13,27 13,30 819 5.595.060.800
25/2/2022 13,43 13,46 -0,59% 13,32 13,75 13,49 13,46 13,47 2.192 10.917.289.300
24/2/2022 12,99 13,54 +1,58% 12,78 13,65 13,31 13,53 13,54 6.573 8.790.639.700
23/2/2022 13,10 13,33 +1,76% 13,10 13,47 13,26 13,32 13,33 3.548 7.424.417.600
22/2/2022 12,71 13,10 +5,14% 12,65 13,22 13,01 13,09 13,11 5.338 20.071.402.200
21/2/2022 12,70 12,46 -1,89% 12,27 12,85 12,52 12,46 12,47 9.825 5.909.977.700
18/2/2022 13,40 12,70 -4,15% 12,70 13,43 12,88 0,00 0,00 6.179 14.953.490.700
17/2/2022 13,04 13,25 +1,53% 13,04 13,55 13,30 13,25 13,27 1.675 13.782.015.300
16/2/2022 12,20 13,05 +7,14% 12,10 13,23 12,91 13,04 13,05 5.130 27.761.894.300
15/2/2022 12,48 12,18 -1,22% 12,07 12,51 12,26 12,15 12,18 5.168 13.893.293.500
14/2/2022 12,34 12,33 -0,08% 12,18 12,53 12,30 12,31 12,33 1.423 6.698.802.900
11/2/2022 12,75 12,34 -2,68% 12,29 12,78 12,46 12,34 12,36 8.321 9.118.704.100
10/2/2022 12,51 12,68 +0,56% 12,44 12,87 12,70 12,68 12,69 1.289 5.476.776.000
9/2/2022 12,51 12,61 +0,80% 12,47 12,86 12,61 12,61 12,62 5.415 11.431.308.100
8/2/2022 12,71 12,51 -2,04% 12,38 12,77 12,52 12,51 12,52 144 10.025.981.400
7/2/2022 12,87 12,77 -1,01% 12,77 13,19 12,95 12,77 12,83 3.233 9.339.967.200
4/2/2022 12,47 12,90 +3,20% 12,10 12,90 12,61 12,90 12,91 8.864 22.292.320.700
3/2/2022 12,60 12,50 0,00% 12,45 12,78 12,57 12,50 12,51 645 11.065.354.100
2/2/2022 12,58 12,50 -0,64% 12,36 12,85 12,57 12,50 12,54 6.747 11.873.538.300
1/2/2022 12,49 12,58 +0,40% 12,38 12,66 12,52 12,58 12,59 3.867 7.505.247.300
31/1/2022 12,36 12,53 +1,21% 12,31 12,69 12,54 12,53 12,62 2.036 15.150.716.100
28/1/2022 12,50 12,38 -1,35% 11,98 12,60 12,27 12,37 12,38 5.754 18.322.040.100
27/1/2022 12,41 12,55 +2,20% 12,21 12,70 12,48 12,54 12,55 8.341 17.177.040.600
26/1/2022 12,36 12,28 -0,16% 12,28 12,78 12,49 12,28 12,31 5.923 13.807.530.400
25/1/2022 11,96 12,30 +2,16% 11,49 12,44 11,68 12,29 12,30 7.162 47.220.978.700
24/1/2022 12,00 12,04 +0,17% 11,85 12,18 12,02 12,04 12,08 7.592 7.881.625.900
21/1/2022 11,90 12,02 +0,59% 11,74 12,17 11,96 12,02 12,05 4.378 10.211.654.500
20/1/2022 12,10 11,95 -0,67% 11,89 12,24 12,05 11,95 11,96 3.033 8.877.768.400
19/1/2022 11,95 12,03 +0,92% 11,95 12,24 12,10 12,02 12,03 1.651 6.143.261.900
18/1/2022 12,01 11,92 -0,75% 11,82 12,03 11,92 11,91 11,92 6.105 9.264.384.800
17/1/2022 12,13 12,01 -0,99% 11,94 12,15 12,03 12,01 12,02 736 5.500.328.300
14/1/2022 11,94 12,13 +0,92% 11,92 12,20 12,06 12,13 12,14 6.114 9.152.236.100
13/1/2022 11,80 12,02 +1,86% 11,67 12,11 11,88 12,01 12,02 5.546 11.489.526.400
12/1/2022 11,45 11,80 +3,06% 11,31 11,81 11,68 11,79 11,80 8.477 9.183.458.700
11/1/2022 11,20 11,45 +1,33% 11,16 11,47 11,35 11,39 11,45 6.956 6.862.874.000
10/1/2022 11,26 11,30 -0,53% 11,03 11,36 11,21 11,29 11,30 189 9.818.358.000
7/1/2022 11,52 11,36 -1,98% 11,21 11,63 11,37 11,36 11,38 8.671 13.240.125.400
6/1/2022 12,10 11,59 -3,34% 11,53 12,16 11,78 11,58 11,59 4.496 18.589.811.700
5/1/2022 12,68 11,99 -5,74% 11,94 12,70 12,23 11,99 12,00 4.405 13.732.584.200
4/1/2022 12,77 12,72 0,00% 12,45 12,82 12,68 12,70 12,72 5.909 11.908.439.000
3/1/2022 13,08 12,72 -9,72% 12,40 13,08 12,68 12,72 12,79 9.849 20.455.612.300
23/12/2021 14,04 14,09 -0,49% 13,94 14,29 14,07 13,96 14,09 5.544 5.907.479.700
22/12/2021 14,22 14,16 -0,63% 13,91 14,30 14,02 14,10 14,16 6.689 9.807.445.400
21/12/2021 14,11 14,25 +1,06% 13,99 14,30 14,13 14,21 14,25 443 5.772.370.000
20/12/2021 14,46 14,10 -2,49% 13,91 14,51 14,15 14,09 14,10 7.336 9.453.646.400
17/12/2021 14,49 14,46 -0,55% 14,28 14,66 14,50 14,46 14,52 9.363 11.967.713.300
16/12/2021 14,87 14,54 -1,02% 14,47 14,95 14,57 14,53 14,54 9.818 7.705.983.500
15/12/2021 14,57 14,69 +2,01% 14,37 14,71 14,57 14,69 14,70 134 9.288.299.600
14/12/2021 14,53 14,40 +0,14% 14,20 14,80 14,37 14,35 14,40 9.559 9.719.886.600
13/12/2021 14,61 14,38 -1,24% 14,30 14,78 14,45 14,38 14,44 9.810 17.030.722.000
10/12/2021 14,38 14,56 +2,39% 14,38 14,85 14,65 14,56 14,59 5.515 12.082.498.600
9/12/2021 14,38 14,22 -1,18% 14,06 14,38 14,25 14,17 14,22 8.919 14.028.253.900
8/12/2021 14,05 14,39 +2,42% 13,89 14,68 14,42 14,39 14,40 1.098 20.614.529.200
7/12/2021 14,20 14,05 +2,18% 14,03 14,40 14,21 14,05 14,07 7.991 20.023.068.300
6/12/2021 13,43 13,75 +3,38% 13,37 13,90 13,75 13,75 13,80 9.864 9.083.969.400
3/12/2021 12,55 13,30 +6,83% 12,51 13,34 13,17 13,29 13,30 9.358 22.208.031.200
2/12/2021 12,71 12,45 -0,16% 12,26 12,71 12,48 12,41 12,45 344 9.125.308.100
1/12/2021 12,87 12,47 -2,20% 12,36 12,95 12,59 12,47 12,48 3.671 7.548.798.800
30/11/2021 12,96 12,75 -2,30% 12,39 13,02 12,66 12,75 12,76 281 21.268.022.400
29/11/2021 13,48 13,05 -2,32% 13,00 13,72 13,18 13,05 13,08 1.258 17.759.584.200
26/11/2021 13,54 13,36 -3,54% 13,23 13,63 13,37 13,34 13,36 4.538 8.440.590.400
25/11/2021 13,74 13,85 +0,95% 13,49 13,89 13,72 13,73 13,85 7.606 7.616.316.600
24/11/2021 13,70 13,72 -1,01% 13,58 14,01 13,73 13,65 13,72 5.259 7.838.792.500
23/11/2021 13,85 13,86 +0,51% 13,60 14,04 13,79 13,82 13,86 2.780 5.178.621.000
22/11/2021 14,15 13,79 -2,06% 13,73 14,20 13,85 13,79 13,80 6.840 16.684.898.700
19/11/2021 13,97 14,08 +0,72% 13,90 14,38 14,20 14,08 14,10 3.253 15.713.268.600
18/11/2021 14,29 13,98 -1,96% 13,75 14,33 13,91 13,98 13,99 4.786 29.568.412.100
17/11/2021 15,09 14,26 -3,91% 14,12 15,09 14,37 14,26 14,30 4.510 15.139.852.200
16/11/2021 15,50 14,84 -4,44% 14,65 15,55 14,95 14,84 14,85 2.138 17.089.418.400
12/11/2021 15,79 15,53 -2,33% 15,51 15,94 15,73 15,53 15,54 6.420 12.320.276.800
11/11/2021 16,15 15,90 -0,44% 15,78 16,24 16,02 15,90 15,91 7.802 8.902.597.000
10/11/2021 15,53 15,97 +3,03% 15,40 16,10 15,92 15,97 16,00 2.983 16.278.193.000
9/11/2021 15,49 15,50 +0,52% 15,35 15,79 15,57 15,50 15,52 7.290 9.539.784.900
8/11/2021 15,06 15,42 +1,18% 14,95 15,59 15,40 15,42 15,43 2.230 12.767.613.600
5/11/2021 15,22 15,24 +0,26% 14,83 15,40 15,10 15,21 15,24 7.551 12.330.174.400
4/11/2021 15,38 15,20 -1,49% 14,97 15,42 15,16 15,20 15,21 5.582 6.465.562.900
3/11/2021 14,80 15,43 +3,00% 14,73 15,56 15,09 15,40 15,43 8.769 33.057.002.100
1/11/2021 15,45 14,98 -2,03% 14,86 15,46 15,02 14,97 14,98 4.293 15.442.520.900
29/10/2021 15,70 15,29 -2,30% 15,18 15,92 15,47 15,28 15,29 7.418 21.215.236.100
28/10/2021 15,72 15,65 +0,06% 15,38 15,84 15,61 15,65 15,66 799 12.816.366.800
27/10/2021 16,10 15,64 -1,94% 15,50 16,10 15,64 15,64 15,65 4.902 15.309.320.700
26/10/2021 16,10 15,95 -1,12% 15,71 16,16 15,88 15,93 15,95 6.895 11.264.880.000
25/10/2021 16,11 16,13 +0,12% 15,84 16,39 16,10 16,13 16,14 7.879 32.995.827.000
22/10/2021 16,11 16,11 -1,95% 15,45 16,37 16,01 16,11 16,15 7.322 39.516.553.000
21/10/2021 16,55 16,43 -2,03% 16,03 16,97 16,48 16,41 16,43 1.156 19.770.049.200
20/10/2021 16,68 16,77 +1,33% 16,44 16,97 16,65 16,73 16,77 3.655 19.111.029.500
19/10/2021 16,80 16,55 -2,42% 16,36 16,82 16,61 16,54 16,55 3.384 29.245.582.200
18/10/2021 17,36 16,96 -3,31% 16,85 17,45 17,04 16,96 16,99 2.674 22.281.118.100
15/10/2021 16,70 17,54 -1,79% 11,31 17,72 17,04 17,54 17,55 7.868 133.026.544.000
14/10/2021 17,75 17,86 -0,33% 17,38 17,94 17,72 17,85 17,86 1.326 17.819.417.700
13/10/2021 17,40 17,92 +2,99% 17,40 18,21 17,89 17,90 17,92 13 18.166.815.000
11/10/2021 18,23 17,40 -4,92% 17,24 18,34 17,64 17,39 17,40 7.330 55.606.671.700
8/10/2021 18,90 18,30 -3,28% 18,17 19,18 18,56 18,30 18,31 8.663 27.130.637.300
7/10/2021 19,12 18,92 -1,05% 18,83 19,22 18,93 18,91 18,92 8.070 13.578.042.500
6/10/2021 18,96 19,12 -0,52% 18,90 19,50 19,19 19,12 19,15 8.894 20.364.848.400
5/10/2021 19,24 19,22 -0,52% 18,93 19,40 19,15 19,20 19,22 7.141 15.322.652.600
4/10/2021 19,29 19,32 -0,21% 18,96 19,40 19,17 19,25 19,32 1.643 18.769.136.400
1/10/2021 19,09 19,36 +1,68% 18,89 19,47 19,27 19,34 19,36 8.148 11.259.111.000
30/9/2021 19,20 19,04 +0,37% 18,93 19,54 19,13 19,04 19,08 2.599 19.698.529.400
29/9/2021 19,19 18,97 -1,09% 18,85 19,33 18,99 18,97 18,99 6 19.385.365.100
28/9/2021 19,13 19,18 -0,36% 18,90 19,19 19,02 19,14 19,18 2.150 21.519.918.200
27/9/2021 18,90 19,25 +1,42% 18,71 19,37 19,12 19,25 19,28 6.915 14.897.665.600
24/9/2021 19,02 18,98 -1,09% 18,75 19,16 18,97 18,97 18,98 4.155 35.407.476.200
23/9/2021 19,24 19,19 -0,52% 18,96 19,44 19,14 19,19 19,20 7.607 39.864.813.800
22/9/2021 19,53 19,29 -1,03% 19,11 19,60 19,28 19,29 19,30 4.824 11.521.793.400
21/9/2021 18,95 19,49 +3,56% 18,70 19,66 19,32 19,42 19,49 8.396 34.323.237.100
20/9/2021 18,91 18,82 -0,95% 18,50 19,01 18,81 18,82 18,83 3.443 29.211.042.300
17/9/2021 19,18 19,00 -0,84% 19,00 19,35 19,16 19,00 19,08 567 44.273.337.900
16/9/2021 18,59 19,16 +3,07% 18,59 19,23 18,94 19,12 19,17 2.789 32.744.018.900
15/9/2021 18,32 18,59 +1,42% 18,12 18,70 18,41 18,58 18,59 541 16.127.951.000
14/9/2021 18,70 18,33 -1,82% 18,25 19,04 18,52 18,32 18,33 1.692 12.216.012.700
13/9/2021 18,44 18,67 +2,70% 18,35 18,85 18,65 18,63 18,67 7.162 31.847.342.500
10/9/2021 18,18 18,18 -0,11% 17,85 18,47 18,17 18,18 18,20 3.617 34.761.080.700
9/9/2021 17,91 18,20 +1,62% 17,75 18,31 17,91 18,16 18,20 7.537 22.478.786.900
8/9/2021 18,35 17,91 -2,40% 17,67 18,41 17,92 17,90 17,91 6.562 19.841.678.500
6/9/2021 18,15 18,35 +1,05% 17,88 18,53 18,23 18,32 18,35 3.649 11.800.744.200
3/9/2021 17,73 18,16 +3,53% 17,51 18,21 17,95 18,15 18,16 6.958 35.133.159.800
2/9/2021 16,96 17,54 +2,99% 16,89 17,87 17,54 17,54 17,55 9.135 30.828.767.500
1/9/2021 17,10 17,03 +1,31% 16,67 17,60 17,19 17,03 17,05 7.447 13.154.753.700
31/8/2021 17,18 16,81 -2,04% 16,81 17,45 16,98 16,80 16,82 4.768 14.396.541.700
30/8/2021 17,28 17,16 -1,38% 16,96 17,62 17,27 17,16 17,20 3.396 28.927.547.800
27/8/2021 17,37 17,40 +0,17% 17,20 17,54 17,39 17,40 17,45 4.469 9.847.391.100
26/8/2021 17,76 17,37 -2,69% 17,37 17,84 17,60 17,37 17,40 3.000 8.749.714.300
25/8/2021 17,86 17,85 +0,62% 17,61 18,04 17,91 17,84 17,85 3.554 7.648.500.700
24/8/2021 17,61 17,74 +1,31% 17,48 17,89 17,71 17,74 17,76 4.001 7.435.958.600
23/8/2021 17,81 17,51 -1,52% 17,33 18,01 17,51 17,51 17,58 143 8.847.838.000
20/8/2021 17,35 17,78 +1,72% 17,18 18,27 17,91 17,78 17,83 91 17.042.026.100
19/8/2021 16,48 17,48 +4,92% 16,34 17,70 17,38 17,45 17,48 5.861 25.131.612.400
18/8/2021 16,96 16,66 -1,77% 16,41 17,10 16,69 16,66 16,69 7.983 17.921.320.900
17/8/2021 16,96 16,96 -1,68% 16,47 17,20 16,78 16,94 16,96 7.065 16.728.447.800
16/8/2021 17,69 17,25 -2,76% 17,07 17,88 17,20 17,23 17,25 8.037 13.441.752.900
13/8/2021 17,65 17,74 -0,06% 17,34 18,12 17,72 17,64 17,74 8.059 9.834.564.500
12/8/2021 17,82 17,75 -80,33% 17,50 18,09 17,70 17,74 17,76 1.746 24.892.901.500
11/8/2021 92,20 90,26 -1,94% 90,20 92,20 90,72 90,26 90,55 5.960 11.368.053.200
10/8/2021 90,33 92,05 +1,33% 89,72 92,65 91,84 92,05 92,06 8.616 18.885.103.900
9/8/2021 87,16 90,84 +3,46% 87,16 91,04 89,89 90,50 90,84 8.492 18.983.988.100
6/8/2021 87,23 87,80 +0,92% 85,89 88,03 86,90 87,70 87,80 5.541 26.810.386.600
5/8/2021 87,03 87,00 -0,09% 86,41 88,84 87,74 86,99 87,00 7.636 23.563.880.400
4/8/2021 86,45 87,08 +0,44% 85,75 88,28 86,80 86,97 87,08 5.601 11.342.836.700
3/8/2021 87,49 86,70 +0,05% 85,29 87,49 86,31 86,67 86,70 6.115 9.408.949.300
2/8/2021 87,50 86,66 -0,02% 85,82 88,32 87,27 86,66 86,89 7.667 14.140.111.100
30/7/2021 87,20 86,68 -0,60% 85,54 87,76 86,91 86,60 86,68 8.662 28.628.742.900
29/7/2021 88,00 87,20 -1,00% 85,36 88,00 86,69 87,19 87,20 8.180 21.891.629.400
28/7/2021 91,00 88,08 -1,03% 86,14 91,16 87,42 88,06 88,08 899 25.553.017.400
27/7/2021 89,92 89,00 -1,33% 88,50 90,74 89,21 88,97 89,14 6.943 11.895.059.600
26/7/2021 87,86 90,20 +3,09% 86,86 90,30 89,01 90,01 90,20 7.086 17.779.516.700
23/7/2021 87,30 87,50 +0,23% 86,86 87,75 87,36 87,50 87,53 4.259 7.259.503.800
22/7/2021 87,00 87,30 +0,29% 86,25 87,49 87,06 87,30 87,32 2.633 4.926.831.900
21/7/2021 86,63 87,05 +0,52% 86,10 87,05 86,68 86,98 87,05 3.841 6.990.146.300
20/7/2021 87,35 86,60 -0,86% 86,33 87,68 86,69 86,58 86,60 4.503 6.650.732.400
19/7/2021 86,99 87,35 -0,10% 86,04 88,10 87,00 87,34 87,35 6.332 13.509.661.600
16/7/2021 86,76 87,44 +1,34% 86,66 88,48 87,42 87,43 87,45 5.208 13.926.633.400
15/7/2021 87,71 86,28 -1,63% 86,23 88,45 86,89 86,28 86,29 3.764 6.510.407.500
14/7/2021 88,80 87,71 -0,39% 87,45 89,63 88,20 87,71 87,83 5.802 9.787.713.100
13/7/2021 86,30 88,05 +1,73% 86,18 88,70 87,35 88,00 88,05 5.337 11.261.222.600
12/7/2021 86,18 86,55 +0,41% 85,36 87,08 86,29 86,55 86,57 4.317 7.469.161.500
8/7/2021 85,30 86,20 -0,06% 85,20 88,11 86,19 86,20 86,21 5.590 12.816.860.200
7/7/2021 86,00 86,25 +0,64% 84,71 86,98 86,23 86,25 86,60 8.260 20.846.184.900
6/7/2021 85,96 85,70 -0,46% 84,51 85,96 85,47 85,70 85,78 4.561 6.543.918.500
5/7/2021 86,06 86,10 +0,12% 85,24 86,79 86,02 86,06 86,11 3.395 6.660.382.200
2/7/2021 85,85 86,00 +0,23% 85,05 86,32 85,63 86,00 86,01 5.700 10.186.900.400
1/7/2021 87,40 85,80 -0,86% 84,70 87,40 85,44 85,79 85,80 6.160 14.530.119.700
30/6/2021 85,96 86,54 +0,46% 84,92 86,54 85,96 85,98 86,54 5.282 11.493.521.500
29/6/2021 85,85 86,14 +0,30% 84,55 86,75 85,96 86,14 86,22 6.780 15.401.411.100
28/6/2021 85,10 85,88 +1,17% 83,60 85,91 85,49 85,82 85,88 4.752 10.605.051.000
25/6/2021 87,31 84,89 -2,77% 84,20 87,84 85,15 84,89 84,90 6.242 10.351.221.100
24/6/2021 86,38 87,31 +1,52% 86,00 87,73 86,98 87,31 87,35 6.699 14.835.308.000
23/6/2021 86,02 86,00 -0,46% 85,02 86,31 85,72 85,93 86,10 4.836 9.977.176.200
22/6/2021 86,37 86,40 -0,07% 84,61 86,52 85,73 86,34 86,40 6.107 11.175.872.800
21/6/2021 85,01 86,46 +1,71% 83,92 87,03 85,86 86,41 86,46 7.304 11.674.641.400
18/6/2021 83,86 85,01 +1,44% 82,24 85,83 84,32 85,01 85,19 9.145 20.258.776.900
17/6/2021 83,38 83,80 +0,49% 82,30 83,96 83,22 83,55 83,80 7.389 12.060.272.800
16/6/2021 82,36 83,39 +0,25% 82,15 84,52 83,07 83,14 83,41 1.383 17.622.381.800
15/6/2021 84,00 83,18 -0,98% 81,23 84,06 82,89 83,00 83,18 8.824 13.979.732.100
14/6/2021 84,78 84,00 -0,34% 83,14 84,93 83,64 84,00 84,03 4.817 7.221.917.100
11/6/2021 85,51 84,29 -1,43% 83,26 85,52 84,11 84,26 84,29 5.936 8.634.903.400
10/6/2021 84,74 85,51 +0,86% 83,80 85,74 84,72 0,00 0,00 5.508 7.883.101.600
9/6/2021 84,35 84,78 +0,51% 83,00 86,00 84,54 84,77 84,79 1.079 17.406.692.200
8/6/2021 87,07 84,35 -2,76% 83,55 87,12 84,44 84,30 84,43 8.577 15.614.979.900
7/6/2021 87,97 86,74 -1,40% 84,08 87,97 85,75 86,60 86,74 9.021 17.727.620.800
4/6/2021 87,71 87,97 +0,03% 86,05 88,20 86,84 87,73 87,97 8.514 14.063.511.400
2/6/2021 89,50 87,94 -1,19% 87,80 90,53 88,47 87,94 88,00 1.491 16.549.910.900
1/6/2021 90,10 89,00 -0,50% 88,25 91,32 89,88 88,86 89,00 9.043 24.666.962.700
31/5/2021 89,65 89,45 +0,40% 88,49 90,50 89,23 89,40 89,45 6.398 8.282.663.800
28/5/2021 88,70 89,09 +0,21% 86,88 89,95 88,82 89,09 89,15 4.881 8.154.707.500
27/5/2021 88,90 88,90 +0,05% 87,62 90,54 88,60 88,88 88,90 5.212 10.045.884.100
26/5/2021 89,29 88,86 +0,34% 87,38 89,75 88,32 88,81 88,86 6.280 9.648.617.300
25/5/2021 89,25 88,56 -0,73% 88,01 89,50 88,90 88,56 88,59 5.337 9.435.906.400
24/5/2021 86,76 89,21 +3,49% 86,00 89,49 87,61 89,14 89,21 7.950 18.199.853.900
21/5/2021 84,10 86,20 +2,51% 82,66 87,20 85,52 86,17 86,20 7.014 17.353.731.300
20/5/2021 83,41 84,09 +1,29% 82,33 84,09 83,24 83,90 84,09 5.247 12.117.799.500
19/5/2021 83,84 83,02 -1,45% 82,22 85,85 83,24 83,00 83,02 7.189 10.584.953.600
18/5/2021 85,75 84,24 -1,75% 83,33 85,97 84,26 84,24 84,30 6.929 11.000.980.200
17/5/2021 86,57 85,74 -1,08% 84,24 86,69 85,42 85,52 85,74 5.254 8.078.080.700
14/5/2021 86,79 86,68 +0,57% 84,64 87,40 85,66 86,13 86,68 6.552 10.147.971.000
13/5/2021 84,84 86,19 +1,90% 84,59 86,64 85,90 86,05 86,19 6.690 11.330.318.500
12/5/2021 86,49 84,58 -2,78% 84,14 86,95 84,91 84,58 84,62 6.117 11.426.531.000
11/5/2021 87,20 87,00 -1,35% 86,50 88,03 87,02 86,99 87,00 7.316 10.775.148.000
10/5/2021 89,01 88,19 -0,88% 86,82 89,25 87,66 88,17 88,19 6.447 13.446.547.200
7/5/2021 87,40 88,97 +2,06% 86,17 89,40 88,51 88,97 88,99 9.114 14.910.971.900
6/5/2021 85,59 87,17 +1,82% 84,76 87,30 86,55 86,93 87,17 6.278 16.279.434.700
5/5/2021 84,36 85,61 +3,77% 84,00 87,00 85,57 85,61 85,68 4.201 29.546.080.000
4/5/2021 82,00 82,50 +1,26% 80,56 82,60 82,06 82,50 82,58 9.787 15.441.034.100
3/5/2021 81,00 81,47 +0,72% 80,22 82,19 81,46 81,47 81,49 8.382 13.806.140.800
30/4/2021 79,20 80,89 +1,35% 78,30 81,13 80,72 80,82 80,89 22 36.623.488.300
29/4/2021 80,05 79,81 -0,21% 78,20 80,37 79,13 79,81 79,91 6.083 8.456.869.200
28/4/2021 79,77 79,98 +0,40% 79,24 80,86 80,15 79,95 79,98 5.555 8.610.918.800
27/4/2021 80,30 79,66 -0,87% 79,52 80,55 79,89 79,54 79,66 4.658 7.967.740.500
26/4/2021 81,54 80,36 -0,99% 79,86 81,71 80,38 80,36 80,37 4.506 5.887.326.600
23/4/2021 81,40 81,16 +0,87% 80,14 81,82 81,13 81,16 81,20 5.833 7.550.129.000
22/4/2021 81,64 80,46 -1,28% 80,01 82,95 81,29 80,46 80,48 6.992 13.771.589.400
20/4/2021 80,88 81,50 +1,24% 79,34 82,44 81,39 81,45 81,50 6.068 9.814.087.100
19/4/2021 79,75 80,50 +0,94% 44,75 81,66 79,40 80,42 80,54 5.463 8.091.361.200
16/4/2021 82,82 79,75 -0,28% 78,99 82,82 79,89 79,72 79,75 9.048 20.828.907.000
15/4/2021 78,15 79,97 +1,67% 78,15 80,06 79,42 79,91 79,97 9.937 18.354.174.500
14/4/2021 77,15 78,66 +1,83% 77,00 78,70 78,07 78,50 78,66 7.496 9.120.268.300
13/4/2021 77,39 77,25 -0,19% 76,50 78,00 77,28 77,22 77,25 3.993 8.423.374.600
12/4/2021 77,40 77,40 -0,13% 76,50 77,94 77,46 77,40 77,50 4.573 7.298.637.100
9/4/2021 77,05 77,50 +0,10% 75,87 77,60 77,18 77,35 77,50 5.940 10.825.629.700
8/4/2021 76,00 77,42 +1,44% 75,12 77,62 76,54 77,41 77,42 4.100 9.789.712.000
7/4/2021 76,11 76,32 -0,64% 73,34 77,83 75,54 76,13 76,32 9.267 16.606.959.500
6/4/2021 77,50 76,81 -0,89% 76,50 77,52 76,89 76,72 76,81 4.821 8.953.290.700
5/4/2021 75,30 77,50 +3,25% 75,30 78,39 77,20 77,20 77,50 5.561 9.377.684.800
1/4/2021 74,20 75,06 +1,65% 73,86 75,84 75,06 75,04 75,06 8.609 14.922.847.700
31/3/2021 73,55 73,84 +0,46% 72,01 73,94 73,37 73,80 73,84 3.853 5.375.755.000
30/3/2021 72,50 73,50 0,00% 72,50 74,15 73,50 73,44 73,51 6.835 12.397.838.400
29/3/2021 72,22 73,50 +1,10% 71,02 73,50 72,38 72,91 73,50 5.524 9.492.807.300
26/3/2021 71,35 72,70 +1,15% 71,03 74,39 72,62 72,69 72,70 4.005 6.386.298.400
25/3/2021 68,00 71,87 +4,92% 67,61 72,00 70,76 71,70 71,87 5.424 9.344.364.700
24/3/2021 70,11 68,50 -3,22% 67,75 70,94 69,37 68,30 68,50 7.647 16.892.784.800
23/3/2021 70,00 70,78 +1,11% 68,56 70,78 69,97 70,30 70,78 7.597 11.079.203.000
22/3/2021 71,80 70,00 -1,88% 69,28 71,80 70,04 70,00 70,09 7.347 8.129.477.300
19/3/2021 73,48 71,34 -2,61% 70,90 73,91 71,91 71,34 71,35 7.763 20.276.865.400
18/3/2021 72,09 73,25 -1,01% 72,09 73,79 72,92 72,94 73,25 3.288 3.360.305.400
17/3/2021 71,55 74,00 +3,42% 71,06 74,10 72,29 73,73 74,00 5.274 6.872.302.600
16/3/2021 72,90 71,55 -1,78% 71,06 73,25 71,90 71,55 71,59 4.895 11.201.795.100
15/3/2021 72,77 72,85 +0,10% 19,96 73,81 67,36 72,07 72,85 5.849 38.203.828.500
12/3/2021 71,50 72,78 -0,97% 65,78 74,04 72,69 72,75 72,78 6.426 11.098.995.600
11/3/2021 72,21 73,49 +3,51% 58,06 74,54 72,86 73,38 73,49 2.406 24.677.364.600
10/3/2021 71,01 71,00 +0,28% 58,07 73,50 71,48 70,99 71,00 4.212 22.453.146.600
9/3/2021 69,99 70,80 -0,30% 65,60 70,80 69,68 70,20 70,80 1.028 14.517.775.000
8/3/2021 74,83 71,01 -5,32% 68,15 75,29 72,05 70,43 71,03 8.474 17.849.178.000
5/3/2021 72,51 75,00 +2,46% 64,31 78,50 75,35 74,95 75,00 4.150 28.274.277.100
4/3/2021 71,26 73,20 +2,66% 66,39 73,95 72,45 73,17 73,20 2.478 18.188.815.100
3/3/2021 71,79 71,30 -1,66% 69,40 72,82 70,73 71,30 71,31 7.097 24.821.446.200
2/3/2021 70,41 72,50 +1,54% 59,33 74,00 71,13 72,31 72,50 8.065 20.938.951.100
1/3/2021 72,01 71,40 0,00% 69,38 76,03 71,84 71,36 71,40 8.592 92.090.497.400

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.