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: Todos

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

ASAI3F - ASSAI - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 6,10 6,23 +2,47% 5,92 6,27 6,14 6,17 6,23 573 5.255.629
20/1/2025 5,82 6,08 +5,74% 5,64 6,20 6,01 6,08 6,19 1.008 7.371.511
17/1/2025 5,55 5,75 +2,13% 5,55 5,85 5,73 5,74 5,84 526 5.309.403
16/1/2025 5,74 5,63 -1,05% 5,49 5,74 5,57 5,63 5,69 503 4.510.655
15/1/2025 5,36 5,69 +6,55% 5,36 5,80 5,63 5,69 5,75 754 7.175.389
14/1/2025 5,51 5,34 -2,02% 5,29 5,53 5,37 5,33 5,43 702 6.400.709
13/1/2025 5,62 5,45 -4,39% 5,45 5,66 5,54 5,45 5,57 451 4.011.714
10/1/2025 5,66 5,70 +2,15% 5,48 5,70 5,60 5,65 5,70 369 4.167.961
9/1/2025 5,64 5,58 -2,79% 5,54 5,80 5,69 5,58 5,78 479 4.021.974
8/1/2025 5,80 5,74 -1,54% 5,44 5,80 5,61 5,65 5,74 561 5.307.864
7/1/2025 5,70 5,83 +3,37% 5,64 5,87 5,78 5,76 5,83 859 6.228.558
6/1/2025 5,48 5,64 +3,49% 5,41 5,79 5,67 5,64 5,67 1.098 8.329.506
3/1/2025 5,45 5,45 +0,55% 5,34 5,51 5,41 5,42 5,45 542 4.891.156
2/1/2025 5,63 5,42 -2,52% 5,37 5,72 5,48 5,42 5,46 798 6.286.623
30/12/2024 5,87 5,56 -4,63% 5,50 5,87 5,59 5,56 5,68 826 8.939.876
27/12/2024 5,91 5,83 -1,85% 5,61 5,97 5,76 5,74 5,83 871 7.078.122
26/12/2024 5,85 5,94 +2,77% 5,68 5,94 5,81 5,85 5,94 903 9.292.743
23/12/2024 5,77 5,78 +0,87% 5,50 5,90 5,83 5,78 5,84 1.225 12.638.011
20/12/2024 5,43 5,73 +6,51% 5,35 5,83 5,62 5,72 5,73 997 14.913.820
19/12/2024 5,14 5,38 +5,28% 5,11 5,51 5,33 5,38 5,49 1.153 11.414.291
18/12/2024 5,50 5,11 -9,07% 5,05 5,51 5,24 5,08 5,11 1.203 17.613.549
17/12/2024 5,40 5,62 +4,07% 5,32 5,62 5,43 5,57 5,62 1.019 15.115.905
16/12/2024 5,75 5,40 -6,09% 5,40 5,82 5,55 5,40 5,49 1.912 14.011.529
13/12/2024 6,22 5,75 -4,80% 5,75 6,22 5,89 5,75 5,76 1.292 15.353.716
12/12/2024 6,40 6,04 -6,36% 5,92 6,47 6,04 6,04 6,10 1.459 17.334.332
11/12/2024 6,34 6,45 +2,38% 6,18 6,83 6,45 6,45 6,56 948 15.580.920
10/12/2024 6,20 6,30 +1,94% 6,10 6,39 6,31 6,30 6,38 833 13.189.598
9/12/2024 6,15 6,18 +0,49% 5,96 6,25 6,08 6,11 6,18 1.239 17.906.645
6/12/2024 6,63 6,15 -7,38% 6,15 6,67 6,30 6,15 6,26 1.184 12.718.738
5/12/2024 6,55 6,64 +1,68% 6,54 6,90 6,71 6,62 6,72 859 9.657.310
4/12/2024 6,37 6,53 +1,71% 6,30 6,53 6,42 6,48 6,53 816 10.003.398
3/12/2024 6,50 6,42 -2,28% 6,34 6,64 6,41 6,42 6,44 1.119 15.018.375
2/12/2024 6,63 6,57 -1,05% 6,37 6,70 6,48 6,52 6,57 994 10.505.518
29/11/2024 6,82 6,64 -1,63% 6,37 6,99 6,57 6,59 6,64 1.565 14.822.239
28/11/2024 7,38 6,75 -8,66% 6,72 7,42 6,97 6,75 6,83 1.496 13.225.616
27/11/2024 7,90 7,39 -7,16% 7,36 8,05 7,58 7,39 7,49 1.399 19.999.667
26/11/2024 7,52 7,96 +5,29% 7,49 7,97 7,83 7,84 7,96 2.143 17.957.312
25/11/2024 7,09 7,56 +5,59% 7,05 7,61 7,48 7,52 7,56 1.869 19.025.082
22/11/2024 7,01 7,16 +3,62% 6,95 7,26 7,13 7,16 7,26 768 8.967.848
21/11/2024 6,96 6,91 -1,29% 6,73 7,06 6,86 6,90 6,91 953 10.640.650
19/11/2024 7,19 7,00 -0,99% 7,00 7,34 7,14 7,00 7,04 896 11.721.860
18/11/2024 7,06 7,07 +0,86% 6,89 7,17 7,04 7,07 7,17 647 7.519.575
14/11/2024 6,95 7,01 -1,27% 6,94 7,17 7,04 7,01 7,11 510 6.758.918
13/11/2024 7,29 7,10 -1,93% 6,90 7,29 7,03 7,10 7,12 869 10.891.842
12/11/2024 7,03 7,24 +1,54% 7,00 7,27 7,17 7,18 7,24 700 9.912.445
11/11/2024 7,01 7,13 +2,15% 6,84 7,13 6,98 7,02 7,13 705 9.845.675
8/11/2024 7,22 6,98 -4,90% 6,90 7,37 7,03 6,98 7,05 909 12.955.014
7/11/2024 7,64 7,34 -3,29% 7,03 7,77 7,33 7,34 7,36 1.136 15.631.877
6/11/2024 7,60 7,59 -1,17% 7,36 7,89 7,64 7,59 7,71 699 13.952.808
5/11/2024 7,80 7,68 -0,90% 7,43 7,81 7,68 7,65 7,77 612 10.521.984
4/11/2024 7,41 7,75 +6,60% 7,40 7,79 7,65 7,69 7,75 895 12.196.353
1/11/2024 7,51 7,27 -2,15% 7,27 7,52 7,40 7,27 7,40 634 8.909.455
31/10/2024 7,60 7,43 -3,76% 7,43 7,75 7,54 7,43 7,51 600 9.576.747
30/10/2024 7,49 7,72 +1,05% 7,46 7,84 7,70 7,70 7,72 862 10.227.300
29/10/2024 7,48 7,64 +3,24% 7,39 7,65 7,54 7,50 7,64 864 12.464.132
28/10/2024 7,27 7,40 +1,23% 7,26 7,61 7,49 7,40 7,55 982 9.507.561
25/10/2024 7,46 7,31 -1,22% 7,25 7,53 7,36 7,27 7,31 567 8.131.480
24/10/2024 7,17 7,40 +2,07% 7,16 7,49 7,37 7,40 7,48 766 9.785.186
23/10/2024 7,27 7,25 +0,28% 7,16 7,46 7,29 7,25 7,29 650 8.523.210
22/10/2024 7,12 7,23 -0,41% 7,12 7,40 7,27 7,23 7,31 844 10.913.091
21/10/2024 7,07 7,26 +3,13% 7,05 7,33 7,19 7,20 7,26 783 11.221.933
18/10/2024 7,05 7,04 +0,14% 6,99 7,23 7,09 7,04 7,11 661 11.614.534
17/10/2024 7,02 7,03 -2,36% 6,90 7,10 6,98 7,03 7,10 679 8.010.209
16/10/2024 7,01 7,20 +1,69% 6,88 7,20 7,02 7,11 7,20 1.320 11.617.054
15/10/2024 7,21 7,08 -0,84% 6,93 7,32 7,11 6,97 7,08 1.193 14.600.981
14/10/2024 6,88 7,14 +6,73% 6,86 7,22 7,06 7,14 7,15 1.980 21.504.059
11/10/2024 6,65 6,69 +0,30% 6,44 6,74 6,55 6,69 6,71 892 8.099.731
10/10/2024 6,57 6,67 +2,30% 6,47 6,70 6,61 6,64 6,67 811 9.886.138
9/10/2024 6,88 6,52 -4,82% 6,52 6,88 6,60 6,52 6,55 1.078 10.646.109
8/10/2024 6,73 6,85 +1,03% 6,69 6,86 6,80 6,80 6,85 660 10.597.326
7/10/2024 6,98 6,78 -3,14% 6,76 7,23 6,85 6,77 6,78 1.171 11.625.410
4/10/2024 6,80 7,00 +3,40% 6,67 7,03 6,87 6,95 7,00 1.198 12.987.661
3/10/2024 7,15 6,77 -6,75% 6,72 7,19 6,87 6,76 6,77 1.738 19.053.527
2/10/2024 7,23 7,26 -0,68% 7,16 7,43 7,24 7,20 7,26 1.083 13.879.503
1/10/2024 7,49 7,31 -3,56% 7,18 7,60 7,34 7,25 7,31 1.745 21.316.197
30/9/2024 8,00 7,58 -6,30% 7,29 8,08 7,53 7,52 7,58 2.147 28.901.579
26/9/2024 7,78 8,09 +3,85% 7,70 8,12 8,01 8,05 8,10 794 14.008.935
25/9/2024 8,14 7,79 -3,95% 7,73 8,14 7,81 7,77 7,79 1.318 16.018.570
24/9/2024 7,93 8,11 +3,71% 7,91 8,27 8,10 8,11 8,14 701 9.894.446
23/9/2024 7,70 7,82 +0,51% 7,60 7,92 7,79 7,82 7,83 1.070 18.434.114
20/9/2024 8,25 7,78 -5,93% 7,76 8,33 7,96 7,78 7,80 1.709 24.186.080
19/9/2024 8,76 8,27 -7,08% 8,27 8,84 8,49 8,27 8,31 1.728 24.816.442
18/9/2024 8,82 8,90 +1,14% 8,74 9,04 8,86 8,84 8,90 736 13.047.392
17/9/2024 8,78 8,80 +0,34% 8,67 8,88 8,78 8,80 8,84 904 9.199.597
16/9/2024 8,80 8,77 -0,57% 8,77 8,98 8,84 8,77 8,78 1.051 13.983.357
13/9/2024 9,06 8,82 -2,33% 8,81 9,20 8,93 8,82 8,84 1.547 20.556.441
12/9/2024 9,06 9,03 -0,88% 9,01 9,20 9,10 9,03 9,15 617 11.288.399
11/9/2024 9,00 9,11 +2,36% 8,88 9,25 9,08 9,10 9,19 962 16.044.926
10/9/2024 9,31 8,90 -2,84% 8,81 9,31 8,93 8,90 8,95 1.843 20.824.034
9/9/2024 9,41 9,16 -3,58% 8,95 9,42 9,22 9,16 9,24 1.205 19.237.519
6/9/2024 9,63 9,50 -1,66% 9,39 9,70 9,49 9,45 9,50 980 13.456.560
5/9/2024 9,98 9,66 -3,21% 9,56 10,00 9,69 9,60 9,66 1.129 17.549.732
4/9/2024 10,00 9,98 -0,20% 9,90 10,38 10,13 9,98 10,04 1.035 17.112.888
3/9/2024 9,81 10,00 +1,63% 9,80 10,12 9,96 9,91 10,00 1.067 16.967.519
2/9/2024 9,82 9,84 +4,02% 9,51 9,99 9,73 9,80 9,84 1.456 22.038.272
30/8/2024 9,32 9,46 +1,39% 9,18 9,75 9,52 9,46 9,51 1.211 17.650.687
29/8/2024 9,55 9,33 -2,91% 9,13 9,59 9,29 9,33 9,37 1.801 25.814.508
28/8/2024 9,70 9,61 -1,44% 9,43 9,71 9,55 9,54 9,61 918 12.873.904
27/8/2024 9,70 9,75 +0,41% 9,54 9,80 9,66 9,70 9,75 692 9.639.335
26/8/2024 9,75 9,71 -0,72% 9,52 9,80 9,61 9,69 9,71 1.352 16.654.542
23/8/2024 9,85 9,78 -0,31% 9,69 9,94 9,80 9,78 9,82 915 13.377.175
22/8/2024 9,96 9,81 -1,01% 9,65 10,00 9,77 9,77 9,81 1.317 16.652.643
21/8/2024 10,24 9,91 -4,07% 9,84 10,44 9,97 9,89 9,91 2.032 28.632.976
20/8/2024 10,76 10,33 -3,19% 10,25 10,78 10,38 10,28 10,33 862 14.424.964
19/8/2024 10,29 10,67 +3,39% 10,01 10,76 10,47 10,66 10,67 704 14.977.248
16/8/2024 10,49 10,32 -1,53% 10,17 10,58 10,36 10,25 10,32 609 9.669.630
15/8/2024 10,67 10,48 -2,60% 10,25 10,79 10,37 10,48 10,49 846 12.634.332
14/8/2024 10,48 10,76 +2,57% 10,27 10,77 10,61 10,56 10,76 664 13.922.984
13/8/2024 10,32 10,49 +1,35% 10,20 10,68 10,46 10,35 10,49 669 12.578.164
12/8/2024 10,24 10,35 +0,88% 10,22 10,47 10,31 10,20 10,35 619 10.105.237
9/8/2024 10,45 10,26 -1,72% 9,96 10,47 10,20 10,26 10,29 768 12.816.830
8/8/2024 10,20 10,44 +0,97% 10,20 10,50 10,42 10,44 10,46 535 9.591.790
7/8/2024 10,11 10,34 +3,40% 10,03 10,41 10,27 10,25 10,34 710 10.388.129
6/8/2024 10,22 10,00 -2,44% 9,95 10,33 10,11 9,96 10,00 561 11.509.937
5/8/2024 9,90 10,25 +1,49% 9,84 10,28 10,12 10,18 10,25 554 11.775.258
2/8/2024 9,98 10,10 +2,54% 9,87 10,26 10,13 10,10 10,25 791 12.203.011
1/8/2024 9,90 9,85 -0,10% 9,83 10,07 9,93 9,85 9,89 1.009 12.145.872
31/7/2024 9,50 9,86 +4,89% 9,45 9,86 9,74 9,83 9,86 945 11.416.240
30/7/2024 9,50 9,40 -1,36% 9,40 9,74 9,54 9,40 9,48 801 9.363.408
29/7/2024 9,84 9,53 -3,05% 9,40 9,97 9,52 9,53 9,60 1.316 20.944.249
26/7/2024 9,96 9,83 -0,91% 9,63 9,96 9,80 9,83 9,95 2.132 51.240.624
25/7/2024 10,00 9,92 -2,17% 9,90 10,14 9,98 9,92 10,01 931 11.660.578
24/7/2024 10,48 10,14 -3,89% 10,02 10,59 10,33 10,05 10,14 1.197 20.082.647
23/7/2024 10,58 10,55 -1,68% 10,43 10,75 10,49 10,47 10,55 719 9.959.713
22/7/2024 10,58 10,73 +0,75% 10,55 10,77 10,67 10,67 10,73 688 9.587.322
19/7/2024 10,43 10,65 +2,40% 10,37 10,67 10,55 10,51 10,65 473 12.444.891
18/7/2024 10,77 10,40 -3,97% 10,36 10,77 10,53 10,40 10,41 1.171 15.402.680
17/7/2024 11,10 10,83 -2,17% 10,80 11,17 11,00 10,82 10,83 1.220 21.247.629
16/7/2024 11,15 11,07 -0,45% 11,03 11,25 11,11 11,06 11,07 640 11.129.177
15/7/2024 11,22 11,12 -0,71% 11,11 11,26 11,16 11,11 11,12 605 9.517.618
12/7/2024 11,20 11,20 -0,62% 11,12 11,35 11,21 11,20 11,30 1.936 11.787.141
11/7/2024 11,40 11,27 +0,18% 11,08 11,57 11,24 11,22 11,27 901 14.303.768
10/7/2024 11,55 11,25 -2,51% 11,25 11,60 11,37 11,25 11,42 633 10.932.563
9/7/2024 11,60 11,54 -0,52% 11,47 11,72 11,58 11,52 11,54 584 8.969.763
8/7/2024 11,32 11,60 +1,22% 11,31 11,70 11,52 11,60 11,69 760 13.914.697
5/7/2024 11,14 11,46 +2,87% 11,01 11,53 11,30 11,44 11,52 2.378 24.333.336
4/7/2024 10,79 11,14 +6,60% 10,73 11,14 10,97 11,00 11,14 1.077 17.740.193
3/7/2024 10,00 10,45 +5,24% 10,00 10,64 10,45 10,45 10,52 1.421 21.345.498
2/7/2024 9,98 9,93 -0,50% 9,78 10,04 9,90 9,88 9,93 932 15.610.434
1/7/2024 10,34 9,98 -3,20% 9,90 10,41 10,14 9,98 10,00 1.742 17.604.803
28/6/2024 10,83 10,31 -4,54% 10,27 10,90 10,42 10,31 10,33 1.541 20.891.995
27/6/2024 10,68 10,80 +0,65% 10,45 10,81 10,58 10,80 10,81 872 13.890.977
26/6/2024 10,96 10,73 -1,56% 10,60 10,96 10,71 10,66 10,73 807 12.631.414
25/6/2024 11,07 10,90 -1,89% 10,87 11,19 11,00 10,90 11,01 646 13.477.825
24/6/2024 10,80 11,11 +3,83% 10,73 11,14 11,00 11,05 11,11 605 10.707.344
21/6/2024 11,00 10,70 -1,38% 10,68 11,00 10,77 10,70 10,79 758 10.937.304
20/6/2024 11,05 10,85 -2,43% 10,74 11,31 10,93 10,85 11,00 718 10.241.608
19/6/2024 11,18 11,12 -0,80% 10,78 11,18 10,92 11,04 11,12 614 8.903.290
18/6/2024 11,22 11,21 -0,09% 11,02 11,27 11,14 11,11 11,21 677 10.956.594
17/6/2024 11,69 11,22 -4,02% 11,22 11,69 11,38 11,22 11,28 777 9.306.896
14/6/2024 11,55 11,69 +0,95% 11,43 11,77 11,58 11,65 11,69 403 7.829.531
13/6/2024 11,85 11,58 -1,11% 11,53 11,85 11,67 11,57 11,67 438 9.033.721
12/6/2024 12,10 11,71 -2,82% 11,71 12,21 11,84 11,71 11,77 453 8.130.745
11/6/2024 11,85 12,05 +1,43% 11,84 12,05 11,97 12,01 12,05 350 6.269.007
10/6/2024 11,91 11,88 -1,16% 11,88 12,13 11,97 11,88 12,00 509 7.232.236
7/6/2024 12,05 12,02 -2,28% 11,86 12,25 12,05 12,00 12,02 454 8.946.797
6/6/2024 12,11 12,30 +2,50% 12,05 12,31 12,22 12,20 12,30 297 7.662.047
5/6/2024 12,08 12,00 -0,91% 12,00 12,45 12,17 12,00 12,13 605 8.730.631
4/6/2024 12,23 12,11 -0,98% 12,05 12,37 12,21 12,08 12,11 477 7.911.810
3/6/2024 12,15 12,23 +0,66% 12,08 12,37 12,22 12,23 12,30 1.292 12.569.875
31/5/2024 12,36 12,15 -3,19% 12,14 12,52 12,26 12,14 12,33 519 8.930.451
29/5/2024 12,63 12,55 -1,41% 12,37 12,64 12,48 12,53 12,55 548 9.156.770
28/5/2024 12,97 12,73 -1,32% 12,56 13,15 12,76 12,67 12,73 693 13.134.260
27/5/2024 13,00 12,90 -2,05% 12,90 13,13 12,98 12,90 13,10 624 13.962.920
24/5/2024 13,19 13,17 +0,23% 13,00 13,28 13,10 13,03 13,17 525 9.431.965
23/5/2024 13,21 13,14 -1,20% 13,06 13,35 13,17 13,14 13,29 524 10.374.498
22/5/2024 13,36 13,30 -1,99% 13,22 13,61 13,34 13,24 13,30 469 11.836.004
21/5/2024 13,33 13,57 +1,42% 13,32 13,69 13,53 13,52 13,57 551 11.796.564
20/5/2024 13,50 13,38 -2,05% 13,38 13,70 13,51 13,38 13,44 676 13.180.563
17/5/2024 13,40 13,66 +0,37% 13,40 13,69 13,58 13,66 13,70 465 8.737.661
16/5/2024 13,50 13,61 +2,33% 13,36 13,63 13,52 13,45 13,61 507 10.420.722
15/5/2024 13,12 13,30 +1,68% 13,12 13,48 13,32 13,30 13,40 465 11.159.000
14/5/2024 13,34 13,08 -1,43% 13,07 13,37 13,17 13,08 13,14 515 9.271.090
13/5/2024 13,29 13,27 -0,97% 13,21 13,57 13,33 13,27 13,33 443 10.950.555
10/5/2024 13,49 13,40 +0,15% 13,23 13,54 13,39 13,29 13,40 347 8.646.444
9/5/2024 13,45 13,38 -1,25% 13,13 13,50 13,32 13,34 13,38 552 11.204.080
8/5/2024 13,55 13,55 +0,59% 13,42 13,62 13,54 13,54 13,55 534 13.039.229
7/5/2024 13,34 13,47 +1,28% 13,23 13,78 13,59 13,47 13,65 581 13.441.820
6/5/2024 13,53 13,30 -2,13% 13,23 13,63 13,37 13,28 13,30 809 12.885.363
3/5/2024 13,20 13,59 +3,11% 13,16 13,62 13,53 13,54 13,60 625 12.538.818
2/5/2024 13,23 13,18 -0,75% 13,08 13,48 13,25 13,18 13,27 1.186 12.428.264
30/4/2024 13,41 13,28 -2,71% 13,07 13,53 13,28 13,25 13,28 719 11.318.718
29/4/2024 13,35 13,65 +2,09% 13,33 13,65 13,51 13,55 13,65 480 7.370.414
26/4/2024 13,31 13,37 +0,30% 13,19 13,52 13,38 13,30 13,37 626 9.479.120
25/4/2024 14,02 13,33 -4,17% 13,06 14,02 13,34 13,32 13,33 750 13.171.079
24/4/2024 13,83 13,91 +0,36% 13,36 13,95 13,61 13,85 13,91 641 14.929.449
23/4/2024 13,81 13,86 +1,91% 13,59 14,00 13,78 13,62 13,86 843 17.918.677
22/4/2024 13,39 13,60 +2,26% 13,24 13,60 13,45 13,60 13,63 495 9.873.399
19/4/2024 13,18 13,30 +0,53% 13,18 13,60 13,38 13,30 13,40 502 10.188.796
18/4/2024 12,90 13,23 +2,72% 12,85 13,28 13,13 13,21 13,23 761 13.945.553
17/4/2024 13,02 12,88 -1,15% 12,72 13,39 12,87 12,80 12,88 788 15.535.041
16/4/2024 13,61 13,03 -4,82% 12,97 13,61 13,15 13,02 13,03 1.482 21.300.059
15/4/2024 13,85 13,69 -1,86% 13,61 13,97 13,74 13,69 13,71 768 20.346.738
12/4/2024 14,10 13,95 -2,65% 13,93 14,26 14,07 13,92 13,95 375 9.044.978
11/4/2024 14,24 14,33 +0,84% 14,08 14,33 14,19 14,15 14,33 560 8.958.358
10/4/2024 14,66 14,21 -3,60% 14,21 14,66 14,38 14,21 14,37 549 12.129.197
9/4/2024 14,16 14,74 +3,95% 14,15 14,80 14,58 14,68 14,74 981 22.062.632
8/4/2024 13,70 14,18 +3,58% 13,57 14,24 14,06 14,11 14,18 698 17.487.390
5/4/2024 13,82 13,69 -0,44% 13,69 13,99 13,79 13,69 13,71 820 11.136.529
4/4/2024 14,00 13,75 -1,79% 13,75 14,36 14,04 13,75 13,90 708 15.815.568
3/4/2024 14,01 14,00 0,00% 13,75 14,16 13,95 13,89 14,00 1.260 19.057.038
2/4/2024 14,18 14,00 -0,78% 13,87 14,32 14,06 14,00 14,20 968 21.016.718
1/4/2024 14,57 14,11 -2,89% 14,01 14,66 14,26 14,11 14,19 1.431 23.716.378
28/3/2024 14,88 14,53 -2,94% 14,53 15,20 14,86 14,53 14,82 957 21.810.690
27/3/2024 14,37 14,97 +4,61% 14,37 15,04 14,84 14,84 14,97 708 17.747.039
26/3/2024 14,40 14,31 -1,24% 14,31 14,70 14,48 14,31 14,45 604 11.300.508
25/3/2024 14,37 14,49 +0,69% 14,29 14,58 14,44 14,45 14,49 595 13.855.684
22/3/2024 14,80 14,39 -2,77% 14,38 14,81 14,49 14,39 14,49 514 13.491.235
21/3/2024 15,00 14,80 -1,33% 14,69 15,00 14,81 14,80 14,92 420 14.336.178
20/3/2024 14,70 15,00 +1,35% 14,63 15,05 14,89 14,91 15,00 1.209 18.615.096
19/3/2024 14,50 14,80 +1,65% 14,45 14,82 14,65 14,68 14,80 673 11.156.865
18/3/2024 14,69 14,56 -0,75% 14,40 14,74 14,55 14,37 14,56 891 17.475.441
15/3/2024 14,48 14,67 +0,48% 14,36 14,67 14,54 14,55 14,68 691 14.371.690
14/3/2024 14,73 14,60 -1,02% 14,25 14,80 14,50 14,53 14,60 714 13.668.068
13/3/2024 14,68 14,75 -0,94% 14,54 14,99 14,77 14,61 14,75 697 19.128.896
12/3/2024 14,39 14,89 +4,71% 14,18 14,89 14,63 14,70 14,89 886 17.019.898
11/3/2024 14,39 14,22 -0,49% 14,20 14,47 14,31 14,22 14,37 720 14.991.498
8/3/2024 14,36 14,29 -1,04% 14,15 14,51 14,34 0,00 0,00 579 14.281.812
7/3/2024 14,42 14,44 +0,42% 14,16 14,55 14,34 14,29 14,44 756 14.073.054
6/3/2024 14,47 14,38 -0,83% 14,36 14,82 14,55 14,38 14,52 1.296 18.724.353
5/3/2024 14,05 14,50 +3,50% 14,02 14,58 14,33 14,38 14,50 1.131 22.599.457
4/3/2024 14,08 14,01 -0,57% 13,90 14,20 14,00 13,97 14,01 634 12.967.282
1/3/2024 14,34 14,09 -1,40% 13,83 14,34 14,08 14,05 14,09 1.288 19.048.282
29/2/2024 13,98 14,29 +2,07% 13,81 14,29 14,11 14,22 14,29 745 15.563.174
28/2/2024 14,67 14,00 -5,41% 13,74 14,70 14,16 14,00 14,12 2.123 30.194.541
27/2/2024 14,61 14,80 +1,37% 14,55 14,81 14,70 14,68 14,80 591 13.735.814
26/2/2024 14,70 14,60 -1,68% 14,56 14,87 14,72 14,60 14,64 693 14.930.216
23/2/2024 14,83 14,85 -0,40% 14,43 14,95 14,64 0,00 0,00 646 15.222.382
22/2/2024 14,44 14,91 +5,07% 14,39 15,04 14,70 14,73 14,91 1.112 38.198.950
21/2/2024 13,99 14,19 +0,78% 13,81 14,41 14,12 14,19 14,24 668 18.607.845
20/2/2024 13,35 14,08 +3,38% 13,35 14,14 13,95 13,94 14,08 1.122 21.584.787
19/2/2024 13,59 13,62 -0,29% 13,30 13,67 13,50 13,54 13,62 602 12.679.767
16/2/2024 13,39 13,66 +2,09% 13,25 13,71 13,52 13,66 13,68 636 14.063.165
15/2/2024 13,16 13,38 +1,36% 13,07 13,59 13,36 13,38 13,48 702 17.269.373
14/2/2024 13,34 13,20 -0,98% 13,10 13,36 13,21 13,19 13,20 408 10.714.514
9/2/2024 13,83 13,33 -3,62% 13,33 13,83 13,55 0,00 0,00 1.254 18.956.812
8/2/2024 13,85 13,83 -0,43% 13,65 14,03 13,77 13,75 13,83 713 18.313.245
7/2/2024 13,87 13,89 -0,07% 13,57 13,98 13,79 13,80 13,89 693 16.111.497
6/2/2024 13,42 13,90 +3,73% 13,36 13,90 13,75 13,73 13,90 686 14.549.145
5/2/2024 13,44 13,40 +0,22% 13,31 13,62 13,45 13,40 13,54 732 13.284.466
2/2/2024 13,58 13,37 -1,18% 13,26 13,70 13,41 13,37 13,57 946 15.918.667
1/2/2024 13,67 13,53 -2,03% 13,46 13,88 13,60 13,53 13,62 3.557 21.714.539
31/1/2024 14,05 13,81 -1,43% 13,71 14,23 13,89 13,70 13,81 857 19.315.268
30/1/2024 14,42 14,01 -2,84% 14,01 14,59 14,28 14,01 14,21 778 17.759.292
29/1/2024 13,66 14,42 +3,74% 13,66 14,49 14,14 14,28 14,42 1.345 24.703.496
26/1/2024 13,83 13,90 +1,46% 13,63 14,00 13,80 13,78 13,90 594 12.049.030
25/1/2024 13,36 13,70 +2,62% 13,35 14,04 13,76 13,70 13,88 638 14.175.458
24/1/2024 13,64 13,35 -3,61% 13,35 13,86 13,54 13,35 13,50 839 13.409.332
23/1/2024 13,61 13,85 +1,47% 13,61 13,92 13,78 13,65 13,85 692 11.834.493
22/1/2024 14,28 13,65 -4,21% 13,61 14,39 13,92 13,64 13,72 1.019 19.158.606
19/1/2024 13,95 14,25 +2,15% 13,65 14,25 13,99 14,06 14,25 733 12.211.144
18/1/2024 14,10 13,95 -1,06% 13,66 14,29 13,89 13,85 13,95 709 11.281.564
17/1/2024 14,49 14,10 -3,29% 13,75 14,74 14,13 14,10 14,23 1.134 22.855.856
16/1/2024 14,70 14,58 -1,42% 14,37 14,70 14,52 14,50 14,58 1.577 18.558.261
15/1/2024 14,25 14,79 +3,64% 14,14 14,79 14,56 14,60 14,79 4.602 24.942.199
12/1/2024 13,91 14,27 +2,51% 13,91 14,57 14,28 14,15 14,27 1.033 22.470.902
11/1/2024 13,60 13,92 +2,73% 13,60 14,14 13,95 13,88 13,92 982 21.875.560
10/1/2024 14,13 13,55 -4,17% 13,46 14,13 13,60 13,52 13,55 938 28.855.554
9/1/2024 14,17 14,14 -0,28% 13,78 14,30 14,03 13,92 14,14 1.344 42.016.073
8/1/2024 13,58 14,18 +3,65% 13,53 14,18 13,99 14,07 14,18 989 23.636.603
5/1/2024 13,21 13,68 +3,71% 13,16 14,04 13,70 13,52 13,68 1.525 26.226.501
4/1/2024 12,93 13,19 +1,23% 12,85 13,33 13,09 13,19 13,24 616 10.928.203
3/1/2024 13,02 13,03 -0,84% 12,72 13,12 12,91 12,98 13,03 654 12.387.461
2/1/2024 13,53 13,14 -3,31% 12,92 13,53 13,16 13,08 13,14 1.035 20.739.946
28/12/2023 13,50 13,59 -0,07% 13,41 13,59 13,52 13,55 13,59 1.914 14.146.110
27/12/2023 13,44 13,60 +1,87% 13,29 13,60 13,43 13,45 13,60 574 11.559.032
26/12/2023 13,32 13,35 -1,11% 13,27 13,43 13,36 13,35 13,43 448 8.673.921
22/12/2023 13,24 13,50 +0,67% 13,23 13,60 13,43 13,40 13,50 701 11.653.915
21/12/2023 13,65 13,41 -1,03% 13,16 13,65 13,30 13,21 13,41 773 12.081.789
20/12/2023 13,30 13,55 +0,59% 13,30 13,64 13,44 13,38 13,55 857 15.023.660
19/12/2023 13,29 13,47 +1,20% 13,28 13,47 13,37 13,32 13,47 646 12.617.311
18/12/2023 12,87 13,31 +2,78% 12,75 13,35 13,08 13,10 13,31 832 20.824.255
15/12/2023 13,36 12,95 -3,43% 12,68 13,41 12,99 12,84 12,95 1.346 24.534.323
14/12/2023 12,87 13,41 +4,68% 12,87 13,82 13,39 13,37 13,41 1.336 32.503.314
13/12/2023 12,08 12,81 +6,48% 11,92 12,97 12,41 12,81 12,94 1.010 22.711.503
12/12/2023 12,02 12,03 +1,18% 11,91 12,36 12,09 12,03 12,13 666 16.562.541
11/12/2023 12,00 11,89 -0,92% 11,77 12,00 11,90 11,89 12,00 876 14.084.891
8/12/2023 12,19 12,00 -2,12% 11,95 12,35 12,11 12,00 12,15 835 17.366.168
7/12/2023 12,25 12,26 -0,33% 12,12 12,53 12,27 12,15 12,26 738 16.093.995
6/12/2023 12,73 12,30 -5,02% 12,23 13,02 12,60 12,27 12,30 869 17.938.353
5/12/2023 12,68 12,95 +2,13% 12,61 13,05 12,83 12,70 12,95 789 12.081.151
4/12/2023 13,03 12,68 -3,21% 12,67 13,12 12,85 12,68 12,75 978 19.332.959
1/12/2023 12,93 13,10 +1,87% 12,53 13,10 12,80 13,01 13,10 1.199 25.501.491
30/11/2023 13,17 12,86 -3,81% 12,53 13,29 12,78 12,86 12,93 2.825 32.985.962
29/11/2023 13,52 13,37 -1,04% 13,19 13,85 13,61 13,35 13,37 559 15.890.648
28/11/2023 13,55 13,51 +1,58% 13,42 13,92 13,71 13,51 13,72 730 19.172.627
27/11/2023 13,19 13,30 +1,06% 13,13 13,68 13,45 13,30 13,48 728 16.302.357
24/11/2023 13,60 13,16 -3,66% 13,09 13,66 13,37 13,07 13,28 578 16.092.781
23/11/2023 13,02 13,66 +4,92% 13,02 13,69 13,40 13,54 13,66 1.154 24.097.573
22/11/2023 13,18 13,02 -0,53% 12,80 13,18 12,95 12,97 13,02 629 16.901.192
21/11/2023 12,89 13,09 +1,79% 12,62 13,09 12,74 12,77 13,09 767 13.444.169
20/11/2023 13,11 12,86 -3,16% 12,82 13,20 12,93 12,86 13,02 910 13.682.315
17/11/2023 13,34 13,28 -0,67% 13,05 13,48 13,23 13,13 13,28 819 19.198.921
16/11/2023 12,61 13,37 +5,94% 12,55 13,52 12,98 13,37 13,46 1.676 35.639.913
14/11/2023 12,54 12,62 +0,96% 12,53 12,89 12,65 12,53 12,62 671 17.325.570
13/11/2023 12,51 12,50 -2,04% 12,46 12,81 12,60 12,50 12,58 847 13.634.238
10/11/2023 12,50 12,76 +0,95% 12,50 13,05 12,82 12,60 12,76 907 19.578.104
9/11/2023 12,33 12,64 +1,85% 12,17 12,86 12,60 12,52 12,64 1.167 28.505.808
8/11/2023 12,20 12,41 +2,99% 12,07 12,69 12,35 12,34 12,41 866 18.417.739
7/11/2023 11,80 12,05 +1,86% 11,69 12,28 12,00 12,05 12,21 1.095 27.601.453
6/11/2023 11,97 11,83 -1,50% 11,71 12,15 11,94 11,70 11,83 1.273 29.760.276
3/11/2023 11,32 12,01 +8,79% 11,18 12,01 11,88 11,90 12,01 1.641 35.714.200
1/11/2023 10,94 11,04 +1,19% 10,69 11,19 10,93 11,04 11,19 2.162 18.495.842
31/10/2023 11,13 10,91 +0,37% 10,86 11,49 11,10 10,88 10,91 5.309 21.362.503
30/10/2023 11,23 10,87 -2,60% 10,86 11,47 11,12 10,87 11,00 1.153 17.929.514
27/10/2023 11,70 11,16 -4,62% 11,09 11,82 11,37 11,16 11,29 805 14.308.999
26/10/2023 11,06 11,70 +5,88% 11,06 11,93 11,64 11,64 11,70 1.085 23.386.097
25/10/2023 11,41 11,05 -2,30% 10,95 11,45 11,10 11,03 11,05 763 11.530.728
24/10/2023 11,60 11,31 -0,96% 11,23 11,77 11,43 11,31 11,50 658 11.233.531
23/10/2023 11,06 11,42 +4,77% 11,00 11,68 11,44 11,42 11,47 945 14.845.235
20/10/2023 10,99 10,90 -2,15% 10,88 11,10 10,98 10,90 11,08 763 9.020.174
19/10/2023 10,81 11,14 +3,34% 10,74 11,27 11,04 11,05 11,14 816 11.794.063
18/10/2023 11,50 10,78 -6,59% 10,78 11,58 11,02 10,78 10,90 1.866 24.118.040
17/10/2023 11,63 11,54 -2,62% 11,50 12,05 11,75 11,54 11,67 1.063 13.539.061
16/10/2023 11,65 11,85 +2,07% 11,51 11,89 11,73 11,79 11,85 1.017 13.146.072
13/10/2023 12,21 11,61 -4,84% 11,56 12,30 11,84 11,61 11,65 870 14.207.378
11/10/2023 12,11 12,20 +0,83% 12,08 12,40 12,20 12,12 12,20 606 12.911.743
10/10/2023 11,56 12,10 +5,13% 11,56 12,10 11,91 12,00 12,10 954 15.086.819
9/10/2023 11,74 11,51 -1,03% 11,10 11,74 11,42 11,51 11,59 1.013 16.226.770
6/10/2023 11,50 11,63 +0,69% 11,06 11,90 11,52 11,63 11,76 962 18.321.689
5/10/2023 11,60 11,55 -0,86% 11,47 11,79 11,58 11,55 11,64 905 13.828.017
4/10/2023 11,46 11,65 +1,22% 11,43 11,82 11,65 11,65 11,76 809 16.545.478
3/10/2023 11,93 11,51 -3,84% 11,42 12,05 11,68 11,51 11,53 901 17.085.206
2/10/2023 12,25 11,97 -1,80% 11,97 12,43 12,07 11,97 12,13 1.228 13.147.819
29/9/2023 12,18 12,19 +0,91% 12,10 12,62 12,38 12,19 12,20 1.058 29.976.209
28/9/2023 11,61 12,08 +4,05% 11,32 12,23 12,07 12,08 12,22 1.222 21.171.191
27/9/2023 11,34 11,61 +2,02% 11,30 11,75 11,56 11,55 11,61 815 15.761.169
26/9/2023 11,34 11,38 -0,61% 11,23 11,54 11,40 11,36 11,38 835 9.879.932
25/9/2023 11,48 11,45 -0,26% 11,18 11,50 11,31 11,36 11,45 1.220 14.901.957
22/9/2023 11,88 11,48 -2,05% 11,45 11,88 11,58 11,47 11,52 1.110 16.109.496
21/9/2023 12,15 11,72 -3,86% 11,70 12,20 11,86 11,72 11,82 892 14.550.111
20/9/2023 12,06 12,19 +1,16% 11,83 12,24 12,03 12,16 12,19 1.139 16.204.394
19/9/2023 12,26 12,05 -1,47% 11,94 12,33 12,12 12,04 12,05 747 13.569.384
18/9/2023 12,50 12,23 -1,13% 12,20 12,50 12,33 12,22 12,23 930 15.350.345
15/9/2023 12,58 12,37 -2,37% 12,28 12,64 12,39 12,37 12,53 840 16.005.149
14/9/2023 12,84 12,67 -1,48% 12,29 13,07 12,58 12,60 12,67 833 17.208.744
13/9/2023 12,87 12,86 +0,16% 12,86 13,18 13,03 12,86 12,90 1.243 23.583.935
12/9/2023 12,22 12,84 +5,25% 12,22 12,97 12,75 12,84 12,86 1.004 22.731.972
11/9/2023 12,25 12,20 -0,08% 12,07 12,39 12,20 12,20 12,29 782 13.280.854
8/9/2023 12,50 12,21 -2,01% 12,21 12,77 12,31 12,21 12,23 882 12.050.192
6/9/2023 12,77 12,46 -2,81% 12,44 12,91 12,58 12,46 12,65 914 16.912.842
5/9/2023 12,29 12,82 +4,82% 12,23 12,99 12,71 12,61 12,82 1.633 28.264.885
4/9/2023 11,86 12,23 +2,60% 11,86 12,35 12,16 12,23 12,31 972 16.336.582
1/9/2023 11,62 11,92 +2,58% 11,62 12,03 11,85 11,77 11,92 1.232 19.369.727
31/8/2023 11,81 11,62 -2,02% 11,49 11,97 11,68 11,61 11,62 1.096 21.636.984
30/8/2023 11,95 11,86 -0,67% 11,80 12,03 11,88 11,82 11,86 1.080 19.411.250
29/8/2023 12,16 11,94 -1,65% 11,85 12,34 12,04 11,90 11,94 1.390 23.127.094
28/8/2023 12,39 12,14 -1,94% 12,02 12,45 12,14 12,13 12,14 1.086 20.416.430
25/8/2023 12,80 12,38 -4,03% 12,32 12,90 12,49 12,36 12,38 1.047 21.489.409
24/8/2023 13,05 12,90 -1,53% 12,83 13,09 12,96 12,85 12,90 563 13.034.016
23/8/2023 12,97 13,10 +1,39% 12,73 13,10 12,92 13,00 13,10 945 18.380.085
22/8/2023 13,20 12,92 -1,37% 12,80 13,34 12,99 12,92 13,06 1.016 22.127.062
21/8/2023 13,42 13,10 -2,82% 13,10 13,49 13,23 13,10 13,16 1.015 17.464.345
18/8/2023 13,11 13,48 +4,50% 12,91 13,48 13,33 13,32 13,48 968 18.008.330
17/8/2023 13,00 12,90 -0,77% 12,85 13,20 13,00 12,90 13,00 616 13.855.037
16/8/2023 13,07 13,00 -1,44% 13,00 13,29 13,09 12,96 13,00 755 15.058.154
15/8/2023 13,15 13,19 +0,38% 12,94 13,28 13,14 13,08 13,19 688 17.802.905
14/8/2023 13,50 13,14 -2,59% 13,08 13,50 13,19 13,14 13,19 1.138 23.439.513
11/8/2023 13,89 13,49 -2,88% 13,30 14,05 13,64 13,49 13,53 852 23.367.269
10/8/2023 14,04 13,89 +1,02% 13,76 14,15 13,89 13,83 13,89 745 20.401.005
9/8/2023 14,13 13,75 -2,55% 13,68 14,19 13,83 13,75 13,77 1.013 24.947.978
8/8/2023 13,87 14,11 +1,15% 13,48 14,19 13,93 14,03 14,14 1.333 27.291.182
7/8/2023 14,15 13,95 +1,53% 13,83 14,29 14,02 13,94 13,95 1.881 42.991.452
4/8/2023 13,80 13,74 -1,72% 13,45 14,08 13,73 13,73 13,74 1.672 32.829.590
3/8/2023 13,88 13,98 +1,75% 13,76 14,26 13,99 13,85 13,98 1.276 35.312.823
2/8/2023 13,56 13,74 +0,15% 13,30 13,83 13,60 13,68 13,74 1.322 24.382.194
1/8/2023 13,47 13,72 +0,37% 13,18 13,74 13,54 13,56 13,72 1.288 29.124.100
31/7/2023 13,36 13,67 +2,86% 13,13 13,67 13,37 13,60 13,67 1.089 30.071.079
28/7/2023 13,50 13,29 -1,19% 13,09 13,74 13,31 13,17 13,29 1.259 30.771.748
27/7/2023 13,20 13,45 +4,75% 13,20 13,97 13,64 13,38 13,45 2.214 67.528.707
26/7/2023 12,75 12,84 +1,26% 12,58 13,15 12,89 12,83 12,84 1.405 37.437.929
25/7/2023 12,93 12,68 -0,94% 12,60 13,08 12,83 12,63 12,68 1.161 28.010.268
24/7/2023 12,64 12,80 +2,56% 12,43 12,93 12,70 12,76 12,80 903 24.331.404
21/7/2023 12,28 12,48 +1,96% 12,19 12,55 12,45 12,48 12,51 660 14.405.248
20/7/2023 12,14 12,24 +0,41% 12,03 12,26 12,13 12,13 12,24 834 16.062.895
19/7/2023 12,45 12,19 -2,79% 12,09 12,59 12,27 12,13 12,19 1.073 22.194.659
18/7/2023 12,79 12,54 -2,03% 12,47 12,94 12,64 12,52 12,57 1.057 25.467.188
17/7/2023 12,55 12,80 +1,83% 12,38 12,84 12,59 12,74 12,80 986 23.900.157
14/7/2023 13,10 12,57 -4,19% 12,45 13,10 12,66 12,55 12,64 1.497 35.571.279
13/7/2023 13,30 13,12 -2,81% 12,93 13,44 13,10 13,05 13,12 1.419 34.415.421
12/7/2023 13,55 13,50 +0,15% 13,24 13,69 13,43 13,26 13,50 602 18.560.227
11/7/2023 13,71 13,48 -1,46% 13,13 13,83 13,44 13,37 13,48 983 23.009.020
10/7/2023 13,88 13,68 -2,77% 13,64 14,12 13,87 13,68 13,84 926 20.086.046
7/7/2023 13,74 14,07 +2,63% 13,58 14,31 14,00 14,06 14,07 1.505 32.428.034
6/7/2023 13,64 13,71 +0,29% 13,47 13,74 13,59 13,59 13,71 732 18.926.945
5/7/2023 13,50 13,67 -0,29% 13,49 14,02 13,84 13,67 13,80 1.031 26.623.591
4/7/2023 13,62 13,71 +0,15% 13,42 13,78 13,59 13,68 13,71 750 17.302.650
3/7/2023 13,83 13,69 -1,51% 13,51 13,85 13,65 13,60 13,69 1.391 24.706.405
30/6/2023 13,43 13,90 +4,59% 13,40 13,90 13,69 13,69 13,90 1.111 28.837.689
29/6/2023 13,07 13,29 +0,38% 12,98 13,60 13,29 13,29 13,47 787 26.324.068
28/6/2023 13,10 13,24 +0,91% 12,85 13,38 13,14 13,23 13,25 1.049 32.376.988
27/6/2023 14,13 13,12 -5,95% 12,97 14,30 13,26 13,12 13,20 1.666 47.313.652
26/6/2023 14,30 13,95 -2,45% 13,79 14,57 14,10 13,92 13,95 1.246 35.611.394
23/6/2023 13,31 14,30 +7,04% 13,30 14,41 14,00 14,28 14,30 2.502 86.123.328
22/6/2023 13,15 13,36 -1,04% 12,92 13,53 13,21 13,36 13,37 1.152 32.436.703
21/6/2023 13,37 13,50 +0,52% 13,13 13,50 13,33 13,41 13,50 880 23.371.295
20/6/2023 13,19 13,43 +1,82% 13,02 13,43 13,27 13,30 13,43 1.203 22.415.920
19/6/2023 13,53 13,19 -3,16% 13,13 13,60 13,26 13,19 13,30 2.825 33.732.335
16/6/2023 14,11 13,62 -3,47% 13,35 14,18 13,56 13,60 13,62 2.092 44.358.060
15/6/2023 13,70 14,11 +3,75% 13,56 14,33 13,95 14,11 14,14 1.279 33.245.848
14/6/2023 13,50 13,60 +2,41% 13,24 13,85 13,57 13,60 13,75 1.127 35.633.883
13/6/2023 13,74 13,28 -2,21% 13,16 14,37 13,58 13,23 13,28 1.442 50.441.367
12/6/2023 13,15 13,58 +4,62% 13,14 13,95 13,48 13,58 13,81 1.756 40.760.024
9/6/2023 12,89 12,98 +1,64% 12,80 13,49 13,14 12,98 12,99 1.514 40.943.818
7/6/2023 12,80 12,77 -0,39% 12,41 13,50 12,89 12,77 12,87 2.897 79.100.589
6/6/2023 11,24 12,82 +15,08% 11,21 12,82 12,04 12,78 12,82 2.919 76.050.165
5/6/2023 11,55 11,14 -3,55% 11,02 11,64 11,21 11,14 11,18 1.724 36.304.356
2/6/2023 11,07 11,55 +5,96% 11,05 11,63 11,40 11,54 11,55 1.717 39.747.503
1/6/2023 10,95 10,90 +0,93% 10,55 11,05 10,83 10,90 10,97 2.449 33.346.721
31/5/2023 11,22 10,80 -3,83% 10,69 11,30 10,90 10,80 10,88 2.287 40.656.719
30/5/2023 11,59 11,23 -2,35% 11,07 11,98 11,37 11,23 11,27 1.601 33.694.822
29/5/2023 11,40 11,50 +0,97% 11,38 11,65 11,55 11,50 11,62 1.133 18.362.594
26/5/2023 11,89 11,39 -0,96% 11,14 11,89 11,38 11,36 11,39 1.629 31.847.669
25/5/2023 11,35 11,50 +2,68% 11,28 11,88 11,66 11,50 11,76 1.064 22.903.023
24/5/2023 11,60 11,20 -2,69% 11,01 11,95 11,21 11,20 11,31 1.338 28.822.687
23/5/2023 12,04 11,51 -4,64% 11,51 12,26 11,93 11,51 11,71 1.183 26.574.950
22/5/2023 11,88 12,07 +1,86% 11,74 12,26 12,05 12,00 12,07 1.379 31.185.459
19/5/2023 11,30 11,85 +4,41% 11,10 12,07 11,70 11,75 11,85 1.453 32.230.338
18/5/2023 11,15 11,35 +1,43% 11,00 11,35 11,16 11,28 11,35 918 18.499.776
17/5/2023 11,29 11,19 -0,89% 11,05 11,44 11,15 11,14 11,19 975 17.128.483
16/5/2023 11,73 11,29 -3,01% 11,15 11,90 11,49 11,27 11,29 1.077 20.728.126
15/5/2023 11,58 11,64 +1,57% 11,47 11,77 11,59 11,64 11,77 769 13.770.851
12/5/2023 11,71 11,46 -1,38% 11,41 11,75 11,56 11,46 11,52 659 14.901.466
11/5/2023 11,50 11,62 -0,68% 11,35 11,77 11,60 11,62 11,75 805 14.682.091
10/5/2023 11,70 11,70 +0,86% 11,50 11,87 11,69 11,61 11,70 897 17.788.363
9/5/2023 11,15 11,60 +4,22% 10,93 11,95 11,59 11,58 11,60 1.585 33.926.700
8/5/2023 10,60 11,13 +5,80% 10,59 11,34 10,95 11,13 11,18 2.227 45.051.343
5/5/2023 11,48 10,52 -8,68% 10,40 11,48 10,59 10,52 10,53 3.819 64.297.306
4/5/2023 11,39 11,52 +0,61% 10,98 11,84 11,31 11,37 11,52 1.740 21.449.196
3/5/2023 11,59 11,45 -2,97% 10,93 11,72 11,26 11,45 11,56 1.864 32.333.712
2/5/2023 12,24 11,80 -4,45% 11,72 12,34 11,90 11,80 11,84 2.205 24.940.163
28/4/2023 12,25 12,35 +1,15% 12,08 12,42 12,24 12,18 12,35 921 15.010.736
27/4/2023 12,50 12,21 -2,86% 12,07 12,53 12,28 12,21 12,27 908 16.199.140
26/4/2023 12,48 12,57 +1,86% 12,40 12,83 12,60 12,57 12,63 646 16.030.460
25/4/2023 12,90 12,34 -3,67% 12,22 13,00 12,44 12,34 12,46 1.174 20.951.444
24/4/2023 13,00 12,81 -1,61% 12,81 13,08 12,90 12,81 12,95 1.135 13.520.362
20/4/2023 12,80 13,02 +1,72% 12,79 13,07 12,94 12,94 13,02 925 19.941.250
19/4/2023 13,14 12,80 -2,22% 12,72 13,15 12,87 12,80 12,93 1.092 18.151.647
18/4/2023 13,30 13,09 -2,17% 13,08 13,42 13,21 13,08 13,09 1.449 19.392.583
17/4/2023 13,22 13,38 +1,21% 13,08 13,47 13,28 13,20 13,38 931 23.893.781
14/4/2023 13,75 13,22 -4,82% 13,06 13,86 13,32 13,18 13,22 1.731 36.197.385
13/4/2023 14,32 13,89 -3,27% 13,78 14,64 14,00 13,84 13,89 1.174 37.266.999
12/4/2023 14,76 14,36 -1,98% 14,35 14,97 14,57 14,36 14,58 1.057 29.905.817
11/4/2023 13,92 14,65 +6,08% 13,88 14,81 14,58 14,65 14,73 1.019 31.228.019
10/4/2023 13,64 13,81 +0,58% 13,55 14,00 13,77 13,81 13,90 1.022 17.244.221
6/4/2023 13,93 13,73 -1,93% 13,49 14,04 13,73 13,59 13,73 1.483 45.139.446
5/4/2023 14,72 14,00 -5,28% 13,33 14,82 13,76 13,95 14,00 2.569 54.666.259
4/4/2023 14,90 14,78 -0,74% 14,57 15,14 14,82 14,58 14,78 872 23.135.908
3/4/2023 15,48 14,89 -4,12% 14,76 15,53 14,97 14,83 14,89 2.013 42.648.812
31/3/2023 16,12 15,53 -3,18% 15,46 16,20 15,73 15,50 15,53 1.094 24.670.675
30/3/2023 15,57 16,04 +3,55% 15,30 16,29 15,87 15,94 16,04 1.062 36.199.573
29/3/2023 15,37 15,49 +0,45% 14,95 15,49 15,20 15,42 15,49 748 24.127.626
28/3/2023 15,18 15,42 +0,92% 14,93 15,53 15,33 15,30 15,42 719 13.426.504
27/3/2023 14,87 15,28 +0,99% 14,76 15,28 15,01 15,15 15,28 623 12.930.389
24/3/2023 15,15 15,13 -1,37% 14,54 15,47 14,87 14,80 15,13 1.276 37.108.905
23/3/2023 15,21 15,34 +0,92% 14,78 15,55 15,24 15,22 15,34 1.590 40.861.466
22/3/2023 16,11 15,20 -6,11% 15,09 16,11 15,39 15,18 15,20 1.835 57.281.509
21/3/2023 16,05 16,19 +1,19% 16,00 16,39 16,20 16,07 16,19 1.001 31.179.263
20/3/2023 16,00 16,00 +0,25% 15,87 16,15 15,98 15,90 16,00 1.894 35.455.978
17/3/2023 16,00 15,96 -2,39% 15,84 16,19 16,02 15,96 15,99 1.368 39.994.342
16/3/2023 16,74 16,35 -2,39% 16,22 16,90 16,44 16,35 16,48 996 23.192.424
15/3/2023 16,40 16,75 +1,39% 16,15 17,02 16,49 16,75 16,77 1.102 26.916.871
14/3/2023 16,69 16,52 -0,24% 16,37 17,00 16,71 16,52 16,72 686 23.869.861
13/3/2023 16,80 16,56 -1,84% 16,56 17,09 16,83 16,56 16,83 654 18.370.527
10/3/2023 17,92 16,87 -6,64% 16,70 18,18 17,19 16,85 16,87 1.319 31.986.852
9/3/2023 18,03 18,07 0,00% 17,70 18,43 18,11 17,88 18,07 692 22.284.020
8/3/2023 17,76 18,07 +3,02% 17,40 18,15 17,72 17,90 18,07 1.590 47.371.536
7/3/2023 17,65 17,54 -1,35% 17,40 17,83 17,64 17,54 17,78 998 36.131.272
6/3/2023 17,53 17,78 +2,13% 17,25 17,78 17,55 17,69 17,78 719 18.309.958
3/3/2023 17,45 17,41 -1,25% 17,32 17,85 17,60 17,41 17,50 1.102 21.435.365
2/3/2023 17,55 17,63 -2,49% 17,36 17,82 17,60 17,56 17,63 890 18.458.219
1/3/2023 18,16 18,08 -1,47% 17,27 18,42 17,70 17,51 18,08 2.943 38.421.909
28/2/2023 18,39 18,35 -0,22% 17,88 18,45 18,17 18,14 18,35 1.051 29.934.360
27/2/2023 18,71 18,39 -1,97% 18,31 18,90 18,61 18,39 18,42 739 20.440.876
24/2/2023 18,77 18,76 0,00% 18,48 18,79 18,63 18,60 18,76 633 19.496.454
23/2/2023 18,95 18,76 -1,26% 18,50 18,95 18,68 18,76 18,90 789 18.624.077
22/2/2023 19,12 19,00 -0,21% 18,68 19,59 18,86 18,79 19,00 450 14.873.512
17/2/2023 19,01 19,04 +1,12% 18,68 19,30 19,05 19,04 19,20 1.443 31.006.184
16/2/2023 19,41 18,83 -2,94% 18,57 19,43 18,88 18,83 19,03 1.380 58.574.306
15/2/2023 18,45 19,40 +6,42% 18,41 19,45 19,06 19,19 19,40 1.078 37.035.404
14/2/2023 18,67 18,23 -1,46% 18,23 18,76 18,51 18,23 18,50 839 23.178.658
13/2/2023 18,53 18,50 -1,33% 18,27 18,76 18,56 18,50 18,63 869 22.535.884
10/2/2023 18,52 18,75 +1,35% 18,29 18,75 18,54 18,69 18,75 603 17.083.374
9/2/2023 18,65 18,50 -1,60% 18,35 18,72 18,50 18,36 18,50 811 19.872.613
8/2/2023 18,84 18,80 -0,79% 18,43 19,03 18,67 18,74 18,80 829 25.475.900
7/2/2023 19,20 18,95 -0,37% 18,43 19,38 18,86 18,77 18,95 1.223 34.442.747
6/2/2023 19,12 19,02 -1,04% 18,92 19,36 19,10 19,02 19,22 1.330 26.563.808
3/2/2023 19,43 19,22 -1,69% 19,01 19,50 19,22 19,02 19,22 2.040 37.913.715
2/2/2023 19,46 19,55 -1,06% 19,01 19,89 19,52 19,50 19,55 1.192 36.863.476
1/2/2023 19,58 19,76 +0,82% 19,28 19,77 19,52 19,55 19,76 2.459 48.832.769
31/1/2023 20,78 19,60 -5,77% 19,36 20,81 19,76 19,60 19,73 2.961 79.559.733
30/1/2023 21,02 20,80 -1,89% 20,54 21,21 20,86 20,70 20,80 1.287 35.884.030
27/1/2023 21,00 21,20 +0,57% 20,85 21,25 21,05 20,98 21,20 872 25.700.550
26/1/2023 21,10 21,08 -0,57% 20,69 21,17 20,90 20,92 21,08 1.050 23.476.124
25/1/2023 21,07 21,20 +1,39% 20,83 21,36 21,12 21,15 21,20 889 27.143.284
24/1/2023 20,37 20,91 +3,11% 20,28 21,18 20,77 20,91 21,10 1.089 35.342.218
23/1/2023 19,90 20,28 +0,90% 19,90 20,49 20,26 20,28 20,40 971 24.867.237
20/1/2023 19,98 20,10 -0,35% 19,73 20,16 19,97 19,90 20,10 1.014 30.818.625
19/1/2023 20,30 20,17 -1,75% 19,98 20,45 20,14 20,17 20,22 2.104 38.046.707
18/1/2023 20,24 20,53 +1,38% 20,09 20,68 20,43 20,44 20,53 1.068 24.705.047
17/1/2023 20,34 20,25 -0,44% 19,81 20,35 20,00 20,03 20,25 1.032 23.981.198
16/1/2023 19,94 20,34 +0,39% 19,83 20,34 20,01 20,11 20,34 785 18.489.067
13/1/2023 20,00 20,26 +2,17% 19,64 20,31 20,03 20,25 20,26 905 28.298.550
12/1/2023 19,65 19,83 -0,05% 19,52 20,48 20,07 19,83 20,14 1.279 44.373.445
11/1/2023 19,10 19,84 +3,98% 19,03 19,84 19,44 19,65 19,84 905 29.177.111
10/1/2023 19,21 19,08 -1,75% 18,64 19,36 19,12 19,08 19,33 974 25.792.092
9/1/2023 18,78 19,42 +1,20% 18,02 19,42 19,17 19,11 19,42 1.058 22.131.127
6/1/2023 19,00 19,19 +1,75% 18,87 19,52 19,16 18,91 19,19 1.121 27.949.158
5/1/2023 19,09 18,86 -0,74% 18,75 19,47 19,13 18,86 18,95 1.303 39.971.804
4/1/2023 18,79 19,00 +3,04% 18,51 19,21 18,93 19,00 19,11 2.259 46.147.053
3/1/2023 18,99 18,44 -3,20% 18,39 19,38 18,73 18,44 18,60 2.561 51.937.833
2/1/2023 19,01 19,05 -1,19% 17,90 19,25 18,79 18,88 19,05 1.879 59.237.960
29/12/2022 19,59 19,28 -1,38% 19,27 19,65 19,45 19,28 19,57 607 23.712.260
28/12/2022 19,30 19,55 -0,51% 18,93 19,65 19,30 19,43 19,55 780 31.306.500
27/12/2022 20,16 19,65 -2,58% 19,14 20,16 19,39 19,35 19,65 688 19.021.755
26/12/2022 20,02 20,17 +0,90% 19,55 20,17 19,90 19,87 20,17 742 15.026.407
23/12/2022 20,12 19,99 -1,91% 19,80 20,75 20,19 19,87 19,99 657 23.035.822
22/12/2022 20,20 20,38 +0,84% 19,80 20,38 20,04 20,14 20,38 1.071 19.156.369
21/12/2022 20,00 20,21 +2,07% 19,83 20,40 20,13 20,00 20,21 1.163 35.408.066
20/12/2022 19,43 19,80 +2,38% 19,43 20,38 19,98 19,80 20,05 1.701 39.343.312
19/12/2022 18,65 19,34 +4,60% 18,65 19,61 19,24 19,34 19,58 829 29.028.012
16/12/2022 19,15 18,49 -2,27% 18,18 19,41 18,72 18,49 18,63 1.032 24.604.962
15/12/2022 18,70 18,92 -0,05% 18,62 19,48 19,11 18,92 18,98 780 21.057.319
14/12/2022 18,51 18,93 -1,82% 18,33 19,16 18,75 18,93 19,07 1.097 30.239.269
13/12/2022 19,32 19,28 -0,21% 18,48 19,46 18,68 18,67 19,28 2.364 67.102.380
12/12/2022 19,28 19,32 -0,16% 18,18 19,35 18,88 18,85 19,32 878 27.465.473
9/12/2022 19,27 19,35 +0,42% 18,97 19,43 19,20 19,01 19,35 629 21.259.238
8/12/2022 20,04 19,27 -4,84% 19,10 20,06 19,41 19,26 19,50 1.115 33.493.650
7/12/2022 19,90 20,25 +1,25% 19,52 20,25 19,96 19,90 20,25 1.144 32.279.038
6/12/2022 20,32 20,00 -1,53% 19,70 20,54 20,12 20,00 20,06 1.358 43.959.472
5/12/2022 20,54 20,31 -2,31% 20,05 20,78 20,31 20,12 20,33 1.830 60.498.586
2/12/2022 19,60 20,79 +6,18% 19,60 20,79 20,36 20,40 20,79 1.677 50.303.390
1/12/2022 19,87 19,58 -1,51% 19,17 20,02 19,57 19,58 19,80 3.043 80.381.841
30/11/2022 19,38 19,88 +2,74% 18,86 20,10 19,56 19,85 19,88 1.101 65.970.340
29/11/2022 19,30 19,35 +0,78% 19,00 19,68 19,41 19,35 19,47 468 24.996.657
28/11/2022 18,86 19,20 -1,94% 18,86 19,75 19,45 19,20 19,42 632 22.085.517
25/11/2022 19,89 19,58 -1,26% 19,12 19,99 19,46 19,12 19,58 467 17.188.927
24/11/2022 19,53 19,83 +3,50% 19,25 20,00 19,78 19,83 19,90 537 17.545.806
23/11/2022 19,33 19,16 -2,59% 19,16 19,85 19,42 19,16 19,24 850 23.571.075
22/11/2022 19,85 19,67 +1,03% 19,34 20,12 19,69 19,36 19,67 1.330 46.997.399
21/11/2022 19,15 19,47 +0,93% 19,15 19,75 19,50 19,47 19,62 1.939 43.920.316
18/11/2022 19,50 19,29 +0,73% 18,54 19,80 19,39 19,29 19,45 638 20.156.263
17/11/2022 19,48 19,15 -1,79% 18,75 19,56 19,07 19,15 19,40 885 28.964.994
16/11/2022 19,60 19,50 -1,42% 19,18 19,99 19,49 19,43 19,50 723 25.260.376
14/11/2022 19,70 19,78 +2,43% 19,20 19,92 19,58 19,58 19,78 791 20.216.545
11/11/2022 19,50 19,31 -2,08% 18,71 19,65 19,10 19,31 19,50 1.280 36.260.108
10/11/2022 20,15 19,72 -1,84% 19,18 20,39 19,49 19,38 19,72 1.312 33.686.368
9/11/2022 19,94 20,09 0,00% 19,90 20,92 20,59 20,09 20,34 1.442 65.261.807
8/11/2022 19,97 20,09 -1,42% 19,82 20,19 19,98 19,90 20,09 1.245 57.824.797
7/11/2022 20,58 20,38 -1,55% 19,88 20,75 20,31 19,98 20,38 2.050 35.215.990
4/11/2022 20,50 20,70 +1,07% 20,37 20,75 20,57 20,68 20,71 1.290 33.941.095
3/11/2022 19,30 20,48 +2,40% 19,02 20,49 20,11 20,32 20,48 1.344 43.704.433
1/11/2022 19,58 20,00 +0,05% 19,30 20,22 19,89 19,87 20,00 2.866 64.144.648
31/10/2022 17,91 19,99 +6,16% 17,90 19,99 19,34 19,90 19,99 1.670 53.746.249
28/10/2022 18,14 18,83 +3,07% 17,94 18,90 18,66 18,80 18,83 1.001 36.339.460
27/10/2022 17,00 18,27 +7,47% 16,61 18,44 17,87 18,17 18,27 1.301 51.008.635
26/10/2022 17,53 17,00 -3,85% 17,00 17,71 17,22 17,00 17,15 872 22.068.200
25/10/2022 18,70 17,68 -4,84% 17,45 18,78 17,97 17,68 17,80 1.615 35.013.443
24/10/2022 18,53 18,58 +0,32% 18,21 19,06 18,64 18,58 18,70 1.395 35.347.294
21/10/2022 18,11 18,52 +3,41% 18,00 18,97 18,55 18,51 18,52 1.221 42.465.034
20/10/2022 18,46 17,91 -2,61% 17,84 18,79 18,20 17,91 17,96 2.002 31.420.813
19/10/2022 17,92 18,39 +2,28% 17,92 18,65 18,28 18,22 18,39 1.569 45.675.370
18/10/2022 19,80 17,98 -8,31% 17,93 19,95 18,51 17,98 18,00 1.934 57.730.121
17/10/2022 19,14 19,61 +2,46% 19,09 19,85 19,55 19,61 19,74 1.146 25.642.380
14/10/2022 19,47 19,14 -2,50% 18,99 19,65 19,35 19,03 19,14 921 28.528.930
13/10/2022 18,80 19,63 +3,42% 18,58 19,70 19,37 19,50 19,63 963 36.782.690
11/10/2022 18,79 18,98 +0,69% 18,46 19,30 18,94 18,90 18,98 1.135 38.898.363
10/10/2022 18,30 18,85 +3,12% 18,16 18,85 18,59 18,60 18,85 1.692 33.909.636
7/10/2022 18,02 18,28 +1,56% 18,00 18,36 18,20 18,17 18,28 945 24.940.794
6/10/2022 18,28 18,00 -0,94% 17,70 18,34 18,13 18,00 18,14 826 25.607.664
5/10/2022 18,00 18,17 +0,39% 17,81 18,41 18,15 18,08 18,17 1.169 33.368.921
4/10/2022 18,52 18,10 -1,63% 17,98 18,77 18,30 18,07 18,10 1.504 70.207.155
3/10/2022 17,74 18,40 +3,95% 17,58 18,50 18,29 18,23 18,40 3.325 88.339.813
30/9/2022 17,95 17,70 -1,67% 17,50 18,00 17,65 17,64 17,70 916 21.477.605
29/9/2022 17,51 18,00 0,00% 16,99 18,12 17,87 18,00 18,09 491 15.970.558
28/9/2022 17,80 18,00 +1,12% 17,65 18,03 17,80 17,90 18,00 402 12.786.428
27/9/2022 17,80 17,80 -0,28% 17,53 18,13 17,82 17,80 17,92 533 19.413.034
26/9/2022 17,54 17,85 +0,28% 17,17 17,85 17,69 17,67 17,85 631 18.636.204
23/9/2022 18,02 17,80 -2,47% 17,51 18,08 17,80 17,74 17,80 825 20.648.580
22/9/2022 18,28 18,25 +0,16% 16,87 18,57 17,96 18,11 18,25 1.387 33.179.409
21/9/2022 18,30 18,22 -0,60% 18,21 18,63 18,42 18,22 18,25 787 22.640.933
20/9/2022 18,16 18,33 +0,55% 18,11 18,50 18,25 18,15 18,33 869 23.657.756
19/9/2022 17,90 18,23 +2,65% 17,79 18,25 18,08 18,14 18,23 1.102 17.366.262
16/9/2022 18,19 17,76 -2,90% 17,71 18,30 17,89 17,76 17,99 622 17.729.572
15/9/2022 18,35 18,29 +0,38% 18,17 18,52 18,32 18,29 18,31 908 22.050.431
14/9/2022 18,16 18,22 +0,16% 17,99 18,55 18,37 18,22 18,30 823 21.205.002
13/9/2022 18,40 18,19 -1,36% 17,95 18,50 18,25 18,06 18,19 948 21.344.853
12/9/2022 18,85 18,44 -2,43% 18,38 19,09 18,56 18,44 18,53 1.604 37.972.751
9/9/2022 19,10 18,90 -2,02% 18,77 19,31 18,91 18,82 18,90 1.079 27.685.247
8/9/2022 19,53 19,29 -0,31% 19,06 19,66 19,25 19,15 19,29 1.244 30.912.781
6/9/2022 19,51 19,35 -0,31% 19,04 19,59 19,34 19,35 19,48 1.172 35.682.264
5/9/2022 19,00 19,41 +3,74% 18,81 19,63 19,29 19,41 19,57 1.933 44.910.628
2/9/2022 18,90 18,71 -0,64% 18,65 19,26 18,93 18,71 18,78 1.873 60.666.219
1/9/2022 18,52 18,83 +2,73% 18,39 18,94 18,71 18,67 18,83 4.657 79.788.185
31/8/2022 18,48 18,33 +0,77% 18,16 18,67 18,39 18,33 18,37 1.376 22.867.620
30/8/2022 18,29 18,19 0,00% 18,19 18,60 18,33 18,19 18,40 470 15.076.086
29/8/2022 17,90 18,19 +1,22% 17,88 18,65 18,35 18,19 18,34 685 23.540.398
26/8/2022 17,90 17,97 +0,22% 17,76 18,10 17,90 17,92 17,97 365 11.981.361
25/8/2022 17,72 17,93 +0,73% 17,61 17,99 17,82 17,86 17,93 358 11.792.885
24/8/2022 17,90 17,80 0,00% 17,65 18,24 17,77 17,79 17,80 525 13.578.423
23/8/2022 18,15 17,80 -0,67% 17,78 18,45 18,06 17,80 17,90 857 25.108.745
22/8/2022 17,52 17,92 -0,11% 17,41 18,11 17,80 17,92 18,11 724 18.896.204
19/8/2022 18,12 17,94 -0,33% 17,72 18,24 17,89 17,72 17,94 481 15.845.571
18/8/2022 17,98 18,00 +0,84% 17,82 18,26 18,12 18,00 18,15 646 13.722.893
17/8/2022 17,87 17,85 -1,38% 17,83 18,17 17,94 17,85 17,89 567 17.495.583
16/8/2022 18,22 18,10 -0,55% 17,85 18,28 18,05 18,00 18,10 509 17.213.919
15/8/2022 17,97 18,20 +0,89% 17,72 18,35 18,07 18,13 18,20 1.033 21.415.327
12/8/2022 17,76 18,04 +2,62% 17,55 18,31 18,05 18,04 18,15 807 21.059.494
11/8/2022 17,54 17,58 +1,33% 17,49 17,99 17,72 17,58 17,69 793 18.926.212
10/8/2022 17,27 17,35 +0,23% 17,27 17,83 17,58 17,35 17,50 744 17.484.143
9/8/2022 17,30 17,31 -0,23% 16,50 17,51 17,25 17,31 17,34 609 15.461.569
8/8/2022 17,08 17,35 +2,06% 16,86 17,52 17,26 17,35 17,45 1.339 25.786.605
5/8/2022 16,80 17,00 +0,77% 16,74 17,19 16,99 17,00 17,02 935 20.856.900
4/8/2022 16,52 16,87 +2,12% 16,52 17,06 16,78 16,80 16,87 764 22.063.846
3/8/2022 15,67 16,52 +5,02% 15,66 16,60 16,22 16,52 16,61 761 20.549.924
2/8/2022 15,72 15,73 +1,42% 15,37 15,82 15,55 15,54 15,73 1.036 23.998.069
1/8/2022 15,77 15,51 -2,15% 15,43 15,99 15,67 15,51 15,71 1.764 36.755.823
29/7/2022 16,29 15,85 -3,24% 15,82 16,29 15,97 15,85 15,94 753 17.676.170
28/7/2022 16,49 16,38 +0,55% 15,67 16,77 16,18 16,13 16,40 1.002 23.673.259
27/7/2022 15,55 16,29 +5,64% 15,41 16,53 16,20 16,29 16,48 1.055 28.885.737
26/7/2022 15,39 15,42 0,00% 15,32 15,61 15,48 15,42 15,54 358 9.230.869
25/7/2022 15,71 15,42 -0,45% 15,42 16,02 15,69 15,42 15,51 623 14.778.121
22/7/2022 15,33 15,49 +0,58% 15,31 15,71 15,57 15,49 15,54 500 10.159.058
21/7/2022 15,23 15,40 0,00% 15,13 15,52 15,34 15,32 15,40 466 9.236.960
20/7/2022 15,49 15,40 -0,26% 15,13 15,69 15,35 15,32 15,40 505 12.825.460
19/7/2022 15,39 15,44 -0,39% 15,28 15,67 15,47 15,40 15,44 318 8.636.462
18/7/2022 15,57 15,50 +0,26% 15,38 15,77 15,58 15,50 15,51 393 10.690.663
15/7/2022 15,31 15,46 +1,11% 15,08 15,74 15,43 15,46 15,60 371 8.417.280
14/7/2022 15,25 15,29 -0,71% 15,03 15,58 15,35 15,29 15,38 388 9.592.741
13/7/2022 15,17 15,40 +1,92% 15,00 15,59 15,34 15,40 15,44 533 19.720.145
12/7/2022 15,36 15,11 -1,63% 15,11 15,52 15,31 15,11 15,28 379 12.785.875
11/7/2022 15,10 15,36 +0,92% 15,06 15,45 15,28 15,19 15,36 525 11.457.375
8/7/2022 15,15 15,22 +0,79% 14,99 15,38 15,20 15,22 15,31 512 13.656.212
7/7/2022 14,69 15,10 +0,67% 14,69 15,50 15,23 15,10 15,25 564 10.745.054
6/7/2022 14,60 15,00 +2,04% 14,45 15,16 14,87 15,00 15,05 605 14.270.263
5/7/2022 14,23 14,70 +1,31% 13,98 14,70 14,29 14,53 14,70 673 15.924.924
4/7/2022 14,60 14,51 -2,16% 13,86 14,69 14,53 14,51 14,58 914 14.154.966
1/7/2022 14,93 14,83 +3,78% 14,08 14,94 14,43 14,60 14,83 972 22.703.052
30/6/2022 14,33 14,29 -1,38% 13,86 14,40 14,19 14,29 14,33 616 11.801.010
29/6/2022 14,64 14,49 -1,43% 14,12 14,71 14,38 14,24 14,49 545 17.488.407
28/6/2022 14,71 14,70 +0,41% 14,51 15,02 14,73 14,60 14,70 556 15.809.603
27/6/2022 14,97 14,64 -3,05% 14,64 15,06 14,78 14,64 14,75 644 12.902.522
24/6/2022 15,28 15,10 -0,72% 14,80 15,41 14,96 14,99 15,10 475 11.296.437
23/6/2022 15,10 15,21 +1,40% 14,50 15,46 15,18 15,21 15,34 612 12.206.435
22/6/2022 15,29 15,00 -4,40% 14,87 15,69 15,20 15,00 15,06 710 21.781.735
21/6/2022 16,00 15,69 -0,63% 15,39 16,26 15,68 15,42 15,69 652 15.934.218
20/6/2022 15,51 15,79 +2,87% 15,41 16,08 15,72 15,79 15,94 1.081 22.709.660
17/6/2022 15,04 15,35 -1,03% 15,04 15,75 15,44 15,35 15,50 536 17.564.738
15/6/2022 14,53 15,51 +6,97% 14,53 15,64 15,31 15,35 15,51 583 18.689.590
14/6/2022 14,78 14,50 +0,21% 14,37 14,78 14,53 14,50 14,51 483 12.862.990
13/6/2022 14,70 14,47 -3,53% 14,43 15,04 14,65 14,47 14,51 467 11.807.091
10/6/2022 15,59 15,00 -4,21% 14,78 15,59 15,15 15,00 15,10 642 14.849.806
9/6/2022 16,01 15,66 -0,89% 15,32 16,10 15,68 15,54 15,66 850 21.455.499
8/6/2022 15,70 15,80 +0,19% 15,25 16,35 16,04 15,80 16,10 1.044 27.678.210
7/6/2022 15,47 15,77 +1,74% 15,26 15,90 15,56 15,77 15,79 2.526 23.146.061
6/6/2022 15,46 15,50 +0,32% 15,43 15,71 15,54 15,50 15,56 443 11.891.224
3/6/2022 15,64 15,45 -2,09% 15,36 15,79 15,50 15,45 15,52 832 17.486.501
2/6/2022 15,47 15,78 +2,00% 15,44 16,00 15,74 15,78 15,85 1.061 28.077.220
1/6/2022 15,83 15,47 -2,03% 15,29 16,45 15,63 15,39 15,47 1.269 28.473.065
31/5/2022 15,76 15,79 +0,38% 15,62 15,97 15,76 15,63 15,79 445 14.233.221
30/5/2022 15,59 15,73 -1,07% 15,55 16,05 15,88 15,73 15,91 385 11.807.639
27/5/2022 16,09 15,90 -1,85% 15,71 16,09 15,89 15,77 15,90 379 8.232.747
26/5/2022 15,65 16,20 +3,38% 15,62 16,20 15,92 15,98 16,20 637 12.841.875
25/5/2022 15,85 15,67 -1,45% 15,52 16,02 15,76 15,67 15,77 441 14.567.241
24/5/2022 15,85 15,90 +0,70% 15,58 15,90 15,75 15,80 15,90 284 8.021.702
23/5/2022 15,96 15,79 -0,63% 15,71 16,22 15,89 15,79 15,95 621 19.246.825
20/5/2022 15,46 15,89 +3,18% 15,46 16,07 15,71 15,89 16,01 478 12.228.833
19/5/2022 15,40 15,40 +0,33% 15,23 15,51 15,36 15,40 15,48 482 15.779.974
18/5/2022 15,79 15,35 -2,04% 15,33 15,83 15,55 15,35 15,55 385 11.723.910
17/5/2022 15,37 15,67 +2,08% 15,22 16,04 15,67 15,67 15,95 878 24.184.984
16/5/2022 15,48 15,35 -1,29% 15,21 15,49 15,35 15,35 15,48 591 13.044.324
13/5/2022 15,24 15,55 +2,30% 15,14 15,68 15,48 15,55 15,56 622 17.921.565
12/5/2022 15,10 15,20 +1,00% 15,02 15,65 15,32 15,02 15,20 734 17.090.497
11/5/2022 15,20 15,05 -1,83% 14,77 15,49 15,13 15,05 15,25 819 22.405.992
10/5/2022 14,41 15,33 +2,82% 14,41 15,55 15,13 15,33 15,42 706 16.031.902
9/5/2022 14,52 14,91 +1,15% 14,41 14,97 14,64 14,66 14,91 884 24.525.716
6/5/2022 14,70 14,74 -1,73% 14,56 15,20 14,85 14,68 14,74 860 17.073.637
5/5/2022 15,31 15,00 -2,47% 14,87 15,35 15,06 14,98 15,00 797 22.705.438
4/5/2022 15,16 15,38 +1,12% 14,70 15,54 15,12 15,38 15,54 605 20.312.930
3/5/2022 15,32 15,21 -0,72% 15,04 15,80 15,23 15,16 15,21 1.694 68.423.744
2/5/2022 15,20 15,32 -1,16% 14,98 15,54 15,19 15,20 15,32 1.486 58.494.559
29/4/2022 15,53 15,50 -3,37% 15,21 15,70 15,50 15,21 15,50 650 16.521.139
28/4/2022 15,95 15,55 -3,05% 15,55 16,08 15,67 15,55 15,60 482 10.314.024
27/4/2022 15,83 16,04 +1,52% 15,68 16,20 15,91 15,69 16,04 573 15.824.108
26/4/2022 15,90 15,80 -1,25% 15,63 16,01 15,83 15,80 16,00 429 12.541.589
25/4/2022 15,91 16,00 -1,05% 15,71 16,19 15,99 15,99 16,00 800 19.373.958
22/4/2022 16,35 16,17 -1,82% 15,86 16,35 16,07 15,87 16,17 623 21.979.823
20/4/2022 16,53 16,47 -0,18% 16,47 17,08 16,76 16,47 16,63 905 29.445.020
19/4/2022 16,03 16,50 +3,32% 15,47 16,50 16,16 16,35 16,50 529 18.380.360
18/4/2022 16,30 15,97 -2,98% 15,97 16,37 16,17 15,97 16,21 407 9.740.214
14/4/2022 16,50 16,46 -1,14% 16,19 16,55 16,36 16,28 16,46 295 9.018.586
13/4/2022 16,51 16,65 +1,52% 16,39 16,78 16,60 16,45 16,65 792 31.805.360
12/4/2022 16,14 16,40 +3,80% 16,03 16,55 16,37 16,36 16,54 650 18.866.808
11/4/2022 15,94 15,80 -2,53% 15,80 16,20 16,01 15,80 15,82 590 20.828.713
8/4/2022 16,04 16,21 +0,06% 15,73 16,30 16,09 15,96 16,21 473 12.219.630
7/4/2022 16,16 16,20 -1,58% 15,95 16,22 16,09 16,05 16,20 624 19.889.866
6/4/2022 16,17 16,46 +2,24% 15,85 16,46 16,21 16,13 16,46 696 21.055.318
5/4/2022 16,29 16,10 -0,98% 15,82 16,39 16,20 16,10 16,22 998 35.040.710
4/4/2022 16,48 16,26 -0,55% 16,25 16,59 16,38 16,26 16,45 1.344 32.484.621
1/4/2022 16,09 16,35 -0,30% 16,08 16,70 16,41 16,35 16,55 2.336 40.501.436
31/3/2022 16,17 16,40 +1,05% 16,05 16,56 16,39 16,40 16,50 4.351 47.723.863
30/3/2022 16,21 16,23 +0,50% 16,10 16,55 16,32 16,16 16,23 693 18.022.986
29/3/2022 16,37 16,15 -0,80% 16,06 16,73 16,34 16,15 16,19 969 29.017.498
28/3/2022 15,83 16,28 +3,50% 15,65 16,51 16,13 16,28 16,30 1.165 30.379.313
25/3/2022 15,39 15,73 +1,88% 15,35 15,93 15,65 15,73 15,85 1.065 27.302.049
24/3/2022 15,05 15,44 +3,21% 15,02 15,45 15,27 15,25 15,44 1.257 18.884.356
23/3/2022 14,74 14,96 +1,77% 14,50 15,28 14,92 14,96 15,25 892 20.245.321
22/3/2022 14,22 14,70 +4,26% 14,22 14,93 14,71 14,70 14,82 1.208 20.827.423
21/3/2022 14,22 14,10 +0,64% 13,51 14,25 13,98 14,10 14,14 905 19.271.726
18/3/2022 13,69 14,01 +3,78% 13,33 14,41 14,10 14,01 14,30 1.266 22.259.233
17/3/2022 13,60 13,50 +0,15% 13,23 13,85 13,65 13,50 13,70 757 21.713.129
16/3/2022 13,42 13,48 +4,42% 13,32 13,69 13,52 13,48 13,52 530 12.167.021
15/3/2022 12,97 12,91 -0,23% 12,65 13,55 13,25 12,91 13,55 764 17.993.356
14/3/2022 12,98 12,94 +0,39% 12,88 13,31 13,12 12,94 13,30 825 13.214.377
11/3/2022 13,33 12,89 -1,98% 12,76 13,64 13,13 12,89 13,10 706 17.513.266
10/3/2022 13,32 13,15 -1,28% 12,80 13,63 13,37 13,15 13,20 1.113 21.397.679
9/3/2022 12,32 13,32 +9,00% 12,27 13,63 13,27 13,32 13,48 1.701 32.050.402
8/3/2022 12,07 12,22 0,00% 12,02 12,56 12,27 12,22 12,32 2.327 18.662.891
7/3/2022 12,65 12,22 -3,40% 12,21 12,79 12,46 12,22 12,25 4.342 36.825.900
4/3/2022 13,19 12,65 -4,09% 12,65 13,32 12,83 12,65 12,70 3.954 32.477.806
3/3/2022 13,31 13,19 +0,76% 12,91 13,58 13,23 13,10 13,19 1.018 23.331.836
2/3/2022 13,46 13,09 -3,11% 12,88 13,56 13,32 13,09 13,40 691 13.102.528
25/2/2022 13,52 13,51 -1,39% 13,07 13,74 13,49 13,51 13,56 2.678 28.383.085
24/2/2022 13,08 13,70 +4,18% 12,65 13,70 13,18 13,44 13,70 1.431 23.216.372
23/2/2022 12,94 13,15 +1,15% 12,76 13,46 13,22 13,15 13,17 1.231 19.666.535
22/2/2022 12,55 13,00 +4,17% 12,55 13,22 13,03 13,00 13,05 1.178 31.404.392
21/2/2022 12,67 12,48 -1,81% 12,29 12,85 12,53 12,48 12,59 772 14.103.761
18/2/2022 13,30 12,71 -4,44% 12,71 13,44 12,88 0,00 0,00 1.210 27.652.098
17/2/2022 13,05 13,30 +1,60% 13,01 13,55 13,30 13,25 13,30 1.506 31.818.555
16/2/2022 12,25 13,09 +7,91% 12,10 13,23 12,91 13,00 13,09 1.972 39.324.576
15/2/2022 12,33 12,13 -0,49% 12,07 12,50 12,28 12,13 12,17 1.376 20.970.464
14/2/2022 12,34 12,19 -1,22% 12,19 12,50 12,27 12,19 12,28 720 8.324.190
11/2/2022 12,68 12,34 -3,52% 12,31 12,78 12,50 12,33 12,34 903 20.444.741
10/2/2022 12,61 12,79 +2,16% 12,43 12,87 12,71 12,58 12,79 506 11.602.224
9/2/2022 12,55 12,52 -0,08% 12,48 12,88 12,61 12,52 12,64 743 16.589.553
8/2/2022 12,76 12,53 -1,65% 12,39 12,76 12,53 12,51 12,53 685 12.335.105
7/2/2022 12,90 12,74 -0,16% 12,74 13,19 12,97 12,74 12,93 1.231 24.499.850
4/2/2022 12,47 12,76 +2,24% 12,09 12,89 12,55 12,76 12,89 1.119 19.801.626
3/2/2022 12,62 12,48 -1,27% 12,45 12,79 12,56 12,48 12,50 1.369 24.604.270
2/2/2022 12,59 12,64 +1,12% 12,38 12,84 12,57 12,55 12,64 1.975 21.889.327
1/2/2022 12,45 12,50 -0,40% 12,39 12,69 12,53 12,50 12,60 4.470 41.780.642
31/1/2022 12,38 12,55 +0,80% 12,15 12,69 12,52 12,55 12,67 5.733 44.981.287
28/1/2022 12,55 12,45 -0,56% 11,99 12,59 12,25 12,33 12,45 1.053 17.735.357
27/1/2022 12,33 12,52 +2,20% 12,20 12,70 12,50 12,52 12,62 1.104 18.890.502
26/1/2022 12,25 12,25 +0,08% 12,25 12,77 12,51 12,25 12,37 1.612 25.474.185
25/1/2022 12,04 12,24 +2,00% 11,52 12,43 11,78 12,24 12,34 1.653 28.544.601
24/1/2022 12,02 12,00 -0,08% 11,85 12,17 12,03 12,00 12,10 514 9.209.710
21/1/2022 11,95 12,01 +0,50% 11,72 12,15 11,93 12,01 12,11 577 13.254.873
20/1/2022 12,03 11,95 -0,42% 11,90 12,24 12,03 11,95 12,07 888 13.400.998
19/1/2022 11,83 12,00 +0,59% 11,83 12,23 12,10 12,00 12,02 681 15.428.707
18/1/2022 12,01 11,93 -0,50% 11,83 12,10 11,92 11,93 12,00 1.260 16.541.474
17/1/2022 12,13 11,99 -0,33% 11,94 12,18 12,03 11,99 12,08 604 9.856.412
14/1/2022 11,98 12,03 +0,25% 11,81 12,20 12,06 12,03 12,15 622 11.849.923
13/1/2022 11,80 12,00 +2,21% 11,68 12,11 11,86 12,00 12,10 705 15.170.362
12/1/2022 11,45 11,74 +3,53% 11,28 11,80 11,66 11,73 11,74 1.088 13.666.638
11/1/2022 11,29 11,34 +0,80% 11,11 11,48 11,33 11,34 11,48 957 16.416.722
10/1/2022 11,34 11,25 -2,09% 11,05 11,35 11,19 11,25 11,34 637 12.056.799
7/1/2022 11,59 11,49 -1,37% 11,21 11,80 11,39 11,37 11,49 1.091 19.010.937
6/1/2022 12,12 11,65 -3,64% 11,53 12,15 11,84 11,65 11,80 1.254 19.122.356
5/1/2022 12,72 12,09 -4,12% 11,95 12,72 12,31 12,00 12,09 1.878 29.260.766
4/1/2022 12,73 12,61 -0,55% 12,45 12,80 12,64 12,61 12,73 2.524 29.541.997
3/1/2022 13,08 12,68 -11,02% 12,40 13,12 12,67 12,68 12,80 5.667 43.931.244
23/12/2021 14,15 14,25 +1,79% 13,94 14,30 14,10 13,97 14,25 655 12.957.503
22/12/2021 14,25 14,00 -1,13% 13,90 14,30 14,03 14,00 14,10 624 10.753.493
21/12/2021 14,10 14,16 +0,43% 13,98 14,30 14,14 14,16 14,30 913 18.258.825
20/12/2021 14,46 14,10 -4,08% 13,92 14,69 14,19 13,95 14,10 963 13.683.693
17/12/2021 14,75 14,70 +0,82% 14,22 14,75 14,49 14,53 14,70 941 21.305.465
16/12/2021 14,69 14,58 -1,15% 14,48 14,95 14,60 14,58 14,64 1.008 14.047.584
15/12/2021 14,49 14,75 +1,79% 14,40 14,75 14,55 14,57 14,75 1.161 20.494.784
14/12/2021 14,38 14,49 +1,26% 14,21 14,79 14,41 14,34 14,49 1.420 15.796.008
13/12/2021 14,60 14,31 -2,98% 14,30 14,77 14,57 14,31 14,50 1.520 25.747.291
10/12/2021 14,22 14,75 +3,36% 14,22 14,85 14,67 14,72 14,75 1.268 16.930.453
9/12/2021 14,40 14,27 -1,79% 14,07 14,66 14,24 14,13 14,27 1.229 21.436.721
8/12/2021 14,05 14,53 +3,64% 13,92 14,67 14,38 14,44 14,53 1.066 19.453.765
7/12/2021 13,91 14,02 +2,34% 13,91 14,42 14,19 14,02 14,21 1.506 29.612.788
6/12/2021 13,30 13,70 +3,87% 13,30 13,90 13,73 13,70 13,89 1.679 21.952.360
3/12/2021 12,50 13,19 +5,52% 12,50 13,37 13,09 13,19 13,27 1.639 27.055.253
2/12/2021 12,97 12,50 -3,85% 12,28 12,97 12,50 12,43 12,50 2.595 27.333.787
1/12/2021 13,00 13,00 +2,77% 12,35 13,00 12,65 12,43 13,00 9.657 72.752.848
30/11/2021 13,05 12,65 -3,80% 12,39 13,15 12,65 12,60 12,85 2.946 67.882.924
29/11/2021 13,48 13,15 -2,45% 13,00 13,68 13,21 13,02 13,15 1.276 28.289.539
26/11/2021 13,80 13,48 -3,71% 13,24 13,80 13,43 13,30 13,48 798 16.990.295
25/11/2021 13,72 14,00 +2,12% 13,51 14,00 13,71 13,90 14,00 721 12.631.483
24/11/2021 13,86 13,71 -1,37% 13,58 14,00 13,76 13,66 13,71 736 11.675.563
23/11/2021 13,79 13,90 +0,65% 13,61 14,03 13,78 13,80 13,90 711 14.825.952
22/11/2021 14,37 13,81 -1,36% 13,72 14,37 13,96 13,81 13,82 925 13.440.062
19/11/2021 13,98 14,00 +0,50% 13,92 14,38 14,18 14,00 14,22 903 21.765.509
18/11/2021 14,30 13,93 -2,59% 13,75 14,50 13,96 13,93 14,09 1.081 18.916.554
17/11/2021 14,86 14,30 -4,67% 14,13 15,09 14,48 14,30 14,43 1.217 32.683.482
16/11/2021 15,53 15,00 -4,34% 14,67 15,59 15,06 14,87 15,00 1.117 23.196.466
12/11/2021 15,90 15,68 -1,63% 15,52 15,91 15,72 15,56 15,68 627 14.369.204
11/11/2021 16,02 15,94 -1,54% 15,74 16,25 16,05 15,86 15,94 968 19.974.293
10/11/2021 15,50 16,19 +5,27% 15,39 16,19 15,89 16,00 16,19 1.041 23.551.218
9/11/2021 15,42 15,38 -1,41% 15,38 15,95 15,57 15,38 15,58 889 22.371.607
8/11/2021 15,24 15,60 +2,83% 14,97 15,60 15,37 15,30 15,60 860 18.105.806
5/11/2021 15,31 15,17 -0,07% 14,83 15,38 15,12 15,17 15,27 921 23.913.823
4/11/2021 15,47 15,18 -0,13% 14,98 15,50 15,19 15,02 15,18 705 15.973.555
3/11/2021 14,98 15,20 +2,08% 14,75 15,54 15,16 15,20 15,47 1.139 33.135.353
1/11/2021 15,33 14,89 -2,68% 14,88 15,44 15,05 14,89 15,00 1.438 36.153.452
29/10/2021 15,66 15,30 -2,17% 15,18 16,00 15,46 15,17 15,48 7.883 51.083.037
28/10/2021 15,63 15,64 +0,77% 15,27 15,80 15,59 15,55 15,64 801 18.689.773
27/10/2021 15,85 15,52 -2,08% 15,51 16,09 15,71 15,52 15,70 826 23.941.679
26/10/2021 16,13 15,85 -1,55% 15,72 16,13 15,89 15,85 15,88 720 23.410.997
25/10/2021 16,30 16,10 +0,69% 15,85 16,47 16,11 16,10 16,15 827 23.360.082
22/10/2021 16,43 15,99 -3,38% 15,46 16,43 15,95 15,99 16,27 1.098 39.141.159
21/10/2021 16,53 16,55 -1,49% 16,03 16,96 16,51 16,31 16,55 1.098 35.258.212
20/10/2021 16,67 16,80 +1,20% 16,44 16,95 16,63 16,61 16,80 959 26.009.893
19/10/2021 16,97 16,60 -2,35% 16,36 17,02 16,61 16,60 16,67 1.569 41.349.294
18/10/2021 17,58 17,00 -3,85% 16,85 17,71 17,10 17,00 17,02 2.398 60.114.111
15/10/2021 16,25 17,68 -1,61% 16,02 17,72 17,00 17,66 17,68 4.945 150.609.717
14/10/2021 17,95 17,97 -0,06% 17,37 17,97 17,70 17,84 17,97 796 26.351.131
13/10/2021 17,41 17,98 +3,33% 17,40 18,20 17,86 17,85 17,98 1.010 29.892.444
11/10/2021 18,31 17,40 -4,92% 17,25 18,52 17,75 17,35 17,40 1.617 52.724.377
8/10/2021 19,12 18,30 -3,23% 18,18 19,25 18,56 18,29 18,30 1.790 51.843.627
7/10/2021 19,26 18,91 -1,77% 18,83 19,30 18,94 18,89 19,08 894 34.159.579
6/10/2021 19,18 19,25 -0,41% 18,58 19,50 19,22 19,16 19,25 773 29.372.318
5/10/2021 19,48 19,33 +0,10% 18,93 19,50 19,20 19,18 19,33 771 31.593.362
4/10/2021 19,40 19,31 -1,73% 18,95 19,54 19,17 19,21 19,31 904 29.529.975
1/10/2021 19,35 19,65 +3,31% 18,91 19,65 19,27 19,54 19,65 1.557 49.796.561
30/9/2021 19,04 19,02 +0,21% 18,95 19,54 19,19 19,02 19,16 1.721 62.239.222
29/9/2021 19,18 18,98 -0,78% 18,86 19,31 19,06 18,91 18,98 574 23.258.308
28/9/2021 19,15 19,13 -0,36% 18,88 19,18 19,02 19,08 19,13 577 21.727.377
27/9/2021 19,17 19,20 +1,05% 18,72 19,38 19,08 19,20 19,35 612 24.756.042
24/9/2021 18,82 19,00 -0,94% 18,78 19,12 18,95 18,89 19,00 406 19.068.096
23/9/2021 19,25 19,18 -0,10% 18,97 19,44 19,19 19,18 19,34 568 23.068.206
22/9/2021 19,50 19,20 -0,57% 19,12 19,69 19,29 19,18 19,29 580 22.727.958
21/9/2021 18,95 19,31 +2,28% 18,70 19,65 19,27 19,31 19,53 721 30.810.242
20/9/2021 18,94 18,88 -0,63% 18,48 19,00 18,81 18,76 18,88 719 26.236.855
17/9/2021 19,21 19,00 -1,30% 19,00 19,34 19,15 19,00 19,14 1.009 44.548.612
16/9/2021 18,75 19,25 +2,94% 18,59 19,25 18,96 19,12 19,25 955 44.509.297
15/9/2021 18,33 18,70 +1,52% 18,06 18,70 18,41 18,54 18,70 467 21.836.557
14/9/2021 18,75 18,42 -1,66% 18,26 19,03 18,60 18,26 18,42 711 27.124.972
13/9/2021 18,23 18,73 +3,77% 18,23 18,90 18,63 18,73 18,75 1.033 52.564.521
10/9/2021 18,25 18,05 -1,90% 17,86 18,48 18,22 18,05 18,10 640 25.556.769
9/9/2021 18,09 18,40 +3,95% 17,75 18,40 17,90 18,04 18,40 1.042 39.387.651
8/9/2021 18,28 17,70 -3,38% 17,50 18,35 17,95 17,70 18,03 1.369 49.547.984
6/9/2021 18,17 18,32 +0,38% 17,89 18,51 18,23 18,16 18,32 766 40.090.624
3/9/2021 17,56 18,25 +3,75% 17,44 18,25 17,80 18,21 18,25 902 30.056.854
2/9/2021 16,90 17,59 +3,23% 16,85 17,86 17,50 17,56 17,59 965 23.838.214
1/9/2021 17,00 17,04 +1,31% 16,23 17,60 17,13 17,04 17,20 605 19.592.999
31/8/2021 17,17 16,82 -2,15% 16,82 17,44 17,15 16,82 17,01 724 15.198.248
30/8/2021 17,40 17,19 -1,26% 16,80 17,65 17,31 17,19 17,26 474 14.260.774
27/8/2021 17,60 17,41 -0,34% 17,06 17,60 17,39 17,36 17,41 365 12.495.884
26/8/2021 17,87 17,47 -1,69% 17,39 18,05 17,60 17,47 17,51 438 13.150.303
25/8/2021 17,94 17,77 -0,89% 17,57 18,05 17,87 17,77 17,99 530 15.100.767
24/8/2021 17,50 17,93 +1,82% 17,50 17,93 17,69 17,86 17,93 411 12.793.382
23/8/2021 17,81 17,61 -0,11% 17,35 18,08 17,55 17,60 17,61 618 15.221.537
20/8/2021 17,47 17,63 +0,74% 17,13 18,26 17,83 17,59 17,63 857 29.196.802
19/8/2021 16,40 17,50 +5,68% 16,26 17,70 17,23 17,41 17,50 1.257 37.224.170
18/8/2021 16,70 16,56 -2,30% 16,41 16,99 16,69 16,56 16,90 562 21.294.404
17/8/2021 16,82 16,95 -0,88% 16,26 17,17 16,78 16,60 16,95 1.212 51.075.072
16/8/2021 17,74 17,10 -2,40% 16,86 17,90 17,26 17,10 17,30 744 21.102.503
13/8/2021 17,78 17,52 -2,07% 17,36 18,05 17,74 17,52 17,79 1.888 28.221.819
12/8/2021 17,85 17,89 -80,14% 17,50 18,04 17,70 17,78 17,89 1.174 37.843.367
11/8/2021 92,49 90,10 -2,59% 90,10 92,49 90,91 90,10 90,74 411 65.732.494
10/8/2021 90,60 92,50 +2,19% 89,26 92,68 91,65 92,25 92,50 981 146.635.985
9/8/2021 87,42 90,52 +2,86% 86,97 91,02 89,68 90,52 90,70 1.211 212.895.761
6/8/2021 87,01 88,00 +1,17% 85,90 88,21 86,93 87,46 88,00 402 70.122.983
5/8/2021 87,08 86,98 -0,02% 86,50 88,72 87,61 86,66 86,98 403 81.372.999
4/8/2021 86,53 87,00 +0,13% 85,96 88,22 87,06 87,00 87,03 545 102.049.533
3/8/2021 87,70 86,89 -0,58% 85,36 87,98 86,33 86,23 86,89 536 94.730.554
2/8/2021 88,05 87,40 +1,62% 85,89 88,34 87,27 87,30 87,40 1.332 249.434.341
30/7/2021 86,20 86,01 -1,53% 85,56 87,64 86,68 86,00 86,01 893 168.411.656
29/7/2021 88,05 87,35 -0,57% 85,32 88,05 86,61 87,03 87,35 964 177.665.293
28/7/2021 89,12 87,85 -1,66% 86,13 91,03 87,60 87,81 87,85 1.257 260.918.897
27/7/2021 89,90 89,33 -0,85% 87,07 90,83 89,36 89,25 89,33 781 158.341.638
26/7/2021 87,79 90,10 +2,78% 86,92 90,14 88,40 89,59 90,10 1.591 394.345.209
23/7/2021 87,49 87,66 +0,19% 86,89 87,76 87,39 87,03 87,66 416 105.532.336
22/7/2021 87,15 87,49 +0,74% 86,27 87,49 86,98 87,00 87,49 325 56.560.235
21/7/2021 86,62 86,85 +0,18% 86,26 86,85 86,58 86,39 86,85 316 60.721.374
20/7/2021 86,85 86,69 -0,80% 86,36 87,71 86,74 86,55 86,69 408 58.206.669
19/7/2021 86,96 87,39 +0,68% 86,08 88,14 87,10 87,02 87,39 540 93.236.378
16/7/2021 86,98 86,80 -0,22% 85,51 88,47 87,40 86,80 86,90 801 127.039.957
15/7/2021 87,71 86,99 -1,29% 86,29 88,50 87,13 86,15 86,99 421 73.390.683
14/7/2021 88,70 88,13 -0,05% 87,00 89,62 88,18 87,68 88,13 590 95.671.730
13/7/2021 86,55 88,17 +2,06% 85,46 88,62 87,13 87,76 88,17 911 183.962.231
12/7/2021 86,29 86,39 +1,04% 85,36 87,18 86,00 86,30 86,39 578 87.930.201
8/7/2021 85,15 85,50 -1,16% 85,15 88,10 86,25 85,50 85,85 937 125.912.731
7/7/2021 85,80 86,50 +0,77% 84,74 86,95 85,98 86,33 86,50 1.800 187.059.356
6/7/2021 86,00 85,84 -0,19% 84,51 86,00 85,39 85,24 85,84 1.618 125.633.406
5/7/2021 86,50 86,00 +0,20% 85,26 86,79 86,04 86,00 86,40 1.526 252.154.409
2/7/2021 85,72 85,83 +0,13% 85,10 86,27 85,60 85,45 85,83 1.153 132.435.966
1/7/2021 86,60 85,72 -0,72% 84,70 87,29 85,40 85,35 85,72 992 140.760.117
30/6/2021 86,50 86,34 -0,01% 84,80 86,50 85,69 85,90 86,34 742 171.621.389
29/6/2021 85,84 86,35 +0,45% 84,60 86,61 85,62 85,82 86,35 641 91.630.463
28/6/2021 85,10 85,96 +0,54% 83,66 85,96 85,15 85,34 85,96 1.072 194.009.426
25/6/2021 87,31 85,50 -2,29% 84,25 87,81 85,46 85,10 85,50 733 122.909.639
24/6/2021 86,44 87,50 +2,33% 85,00 87,65 86,97 87,06 87,50 701 139.337.684
23/6/2021 86,35 85,51 -0,96% 85,05 86,35 85,66 85,51 85,90 477 79.577.482
22/6/2021 85,94 86,34 -0,50% 84,65 86,46 85,49 86,14 86,34 559 94.165.910
21/6/2021 84,35 86,77 +1,77% 83,95 86,99 85,46 85,89 86,77 865 187.192.236
18/6/2021 83,89 85,26 +2,05% 82,26 85,72 83,81 85,23 85,26 1.196 220.466.307
17/6/2021 82,45 83,55 +0,61% 82,26 83,93 83,11 82,95 83,55 1.334 269.655.713
16/6/2021 81,80 83,04 +0,39% 81,65 84,23 83,04 82,90 83,04 2.681 637.064.575
15/6/2021 84,00 82,72 -1,25% 79,89 84,18 82,67 82,72 83,00 5.220 1.309.410.462
14/6/2021 84,89 83,77 -0,75% 83,11 84,92 83,77 83,66 83,77 1.312 238.635.245
11/6/2021 85,21 84,40 -1,51% 83,34 85,70 84,07 84,30 84,40 763 105.833.080
10/6/2021 84,99 85,69 +1,23% 83,82 85,69 84,66 0,00 0,00 909 147.633.740
9/6/2021 83,52 84,65 +1,14% 83,05 85,99 84,62 84,63 84,65 1.571 185.010.844
8/6/2021 87,34 83,70 -3,23% 83,50 87,34 84,52 83,70 84,15 1.453 208.136.607
7/6/2021 87,71 86,49 -1,42% 84,20 87,88 85,72 86,10 86,49 2.296 312.063.520
4/6/2021 87,93 87,74 -0,30% 86,06 88,30 86,83 87,60 87,74 1.419 249.134.917
2/6/2021 89,24 88,00 -1,12% 87,80 90,54 88,62 87,95 88,00 1.578 343.343.650
1/6/2021 90,67 89,00 -1,26% 88,30 91,28 89,63 88,79 89,00 2.864 560.769.343
31/5/2021 89,95 90,14 +0,73% 88,50 90,54 89,45 90,00 90,14 3.355 653.215.407
28/5/2021 89,00 89,49 +0,55% 86,84 90,00 88,53 89,36 89,49 850 156.424.459
27/5/2021 89,01 89,00 +0,01% 87,66 90,60 88,59 88,65 89,00 955 153.773.159
26/5/2021 88,60 88,99 +0,35% 87,38 89,53 88,33 88,36 88,99 716 102.025.961
25/5/2021 89,21 88,68 -1,13% 88,07 89,69 89,14 88,62 88,68 1.515 343.906.829
24/5/2021 87,14 89,69 +3,45% 85,07 89,69 87,43 88,83 89,69 2.059 391.871.890
21/5/2021 84,78 86,70 +3,21% 82,69 87,14 85,01 86,58 86,70 1.008 148.552.242
20/5/2021 84,12 84,00 +1,65% 82,40 84,12 83,12 84,00 84,13 850 103.901.620
19/5/2021 83,41 82,64 -1,76% 82,29 85,72 83,91 82,57 82,64 1.065 210.053.531
18/5/2021 85,61 84,12 -0,12% 83,35 87,07 84,27 84,12 84,90 3.081 370.159.775
17/5/2021 87,00 84,22 -2,64% 84,14 87,00 85,15 84,22 84,46 3.783 533.480.099
14/5/2021 87,15 86,50 +0,50% 84,79 87,40 85,72 85,68 86,50 566 73.363.248
13/5/2021 84,61 86,07 +2,32% 84,61 86,62 85,82 85,90 86,07 430 63.386.821
12/5/2021 87,00 84,12 -3,64% 84,12 87,00 84,97 84,12 85,02 640 86.209.066
11/5/2021 87,79 87,30 -1,36% 86,60 88,06 87,01 87,05 87,30 881 150.246.164
10/5/2021 89,30 88,50 -0,47% 86,82 89,54 87,58 87,62 88,50 1.175 181.084.790
7/5/2021 87,20 88,92 +1,65% 86,06 89,40 88,42 88,92 89,40 1.117 173.632.072
6/5/2021 85,91 87,48 +2,86% 84,43 87,48 86,47 87,18 87,48 928 143.755.331
5/5/2021 83,00 85,05 +3,15% 83,00 87,00 85,49 85,05 85,79 2.053 335.472.750
4/5/2021 81,50 82,45 +1,23% 80,62 82,79 81,99 82,45 82,50 1.125 189.646.945
3/5/2021 81,50 81,45 +1,24% 80,25 82,38 81,40 81,41 81,45 1.886 263.462.735
30/4/2021 80,00 80,45 +0,56% 77,70 81,20 80,65 80,45 81,19 2.029 164.350.910
29/4/2021 79,67 80,00 -0,40% 78,56 82,15 79,16 79,95 80,00 532 35.606.721
28/4/2021 79,51 80,32 +0,54% 79,32 80,80 80,08 79,62 80,32 491 33.220.542
27/4/2021 80,35 79,89 -0,63% 79,53 80,79 79,98 79,80 79,89 441 38.142.686
26/4/2021 81,54 80,40 -0,27% 79,81 81,86 80,46 80,25 80,40 592 53.009.689
23/4/2021 81,78 80,62 +0,15% 80,30 81,78 81,08 80,62 80,96 723 59.447.929
22/4/2021 81,54 80,50 -1,23% 80,01 82,82 81,26 80,01 80,50 753 90.029.099
20/4/2021 80,99 81,50 +1,37% 79,50 82,44 81,33 81,42 81,50 552 66.330.645
19/4/2021 80,00 80,40 +0,78% 79,01 81,74 79,94 80,19 80,40 916 100.815.263
16/4/2021 83,97 79,78 -0,40% 78,99 86,22 80,61 79,78 80,38 1.839 327.533.373
15/4/2021 78,80 80,10 +1,75% 78,16 86,22 79,83 80,00 80,10 2.249 458.826.240
14/4/2021 77,54 78,72 +1,60% 76,60 78,72 78,14 78,71 78,72 579 65.247.641
13/4/2021 77,24 77,48 -0,58% 76,58 77,97 77,26 77,20 77,48 469 46.638.755
12/4/2021 77,50 77,93 +0,68% 76,55 77,93 77,46 77,29 77,93 664 66.360.706
9/4/2021 77,35 77,40 +0,30% 75,46 77,50 77,07 77,32 77,40 546 45.382.793
8/4/2021 76,00 77,17 +1,02% 75,00 77,50 76,45 77,17 77,18 778 74.946.885
7/4/2021 76,00 76,39 -0,60% 73,46 77,94 75,44 75,76 76,39 1.278 121.458.064
6/4/2021 77,20 76,85 -0,70% 76,55 78,00 76,94 76,73 76,85 1.382 74.743.739
5/4/2021 75,10 77,39 +3,95% 75,10 78,33 77,21 77,29 77,39 1.098 104.475.364
1/4/2021 73,94 74,45 +0,88% 73,85 75,76 75,03 74,45 75,49 1.039 96.610.225
31/3/2021 73,50 73,80 +0,31% 72,03 73,90 73,26 73,69 73,80 299 23.128.533
30/3/2021 73,00 73,57 +0,37% 71,40 74,05 73,50 73,28 73,57 379 43.637.097
29/3/2021 71,55 73,30 +0,76% 70,96 73,31 72,32 72,70 73,30 406 37.650.046
26/3/2021 71,80 72,75 +1,32% 71,11 74,25 72,72 72,72 72,75 559 54.487.625
25/3/2021 67,90 71,80 +4,71% 67,69 71,99 70,13 71,80 71,81 581 68.045.787
24/3/2021 69,90 68,57 -3,25% 67,98 70,78 69,32 68,01 68,57 534 54.111.303
23/3/2021 70,00 70,87 +1,24% 68,71 70,87 69,78 69,90 70,87 459 50.872.476
22/3/2021 71,05 70,00 -1,96% 69,40 72,50 70,38 70,00 70,10 718 61.103.542
19/3/2021 72,76 71,40 -2,57% 70,96 73,80 72,03 71,40 71,52 572 58.604.366
18/3/2021 73,15 73,28 -0,87% 71,93 73,60 72,89 72,63 73,28 352 33.263.251
17/3/2021 72,10 73,92 +3,97% 71,12 74,06 72,43 73,27 73,92 575 70.454.907
16/3/2021 72,90 71,10 -2,03% 71,10 73,29 71,96 71,10 71,40 403 38.409.021
15/3/2021 73,00 72,57 -0,59% 71,80 73,67 72,62 72,01 72,57 464 46.720.918
12/3/2021 73,00 73,00 -1,99% 71,71 74,02 72,77 72,77 73,00 389 42.049.511
11/3/2021 72,10 74,48 +4,53% 71,44 74,49 72,95 73,54 74,48 655 60.963.706
10/3/2021 70,82 71,25 +0,35% 69,89 73,45 71,55 71,25 71,40 667 69.545.352
9/3/2021 71,03 71,00 -0,04% 68,62 71,64 69,61 70,38 71,00 761 72.731.913
8/3/2021 74,84 71,03 -5,80% 68,77 75,10 72,57 70,50 71,03 1.568 152.912.881
5/3/2021 73,78 75,40 +3,63% 71,93 79,23 75,34 74,29 75,40 1.167 131.220.844
4/3/2021 69,60 72,76 +1,63% 69,60 73,80 72,22 72,63 72,76 931 103.880.371
3/3/2021 72,70 71,59 -0,57% 69,50 73,49 70,83 71,59 72,19 1.144 131.085.878
2/3/2021 70,97 72,00 +0,69% 67,40 73,93 70,89 71,61 72,00 1.974 205.209.421
1/3/2021 73,00 71,51 0,00% 67,41 77,99 72,16 71,51 71,52 4.676 400.148.661

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.