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.

AZUL4 - AZUL - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 4,31 4,30 -1,15% 4,21 4,34 4,27 4,29 4,30 6.163 3.497.572.400
20/1/2025 4,40 4,35 -1,81% 4,27 4,44 4,34 4,32 4,35 6.007 4.298.284.600
17/1/2025 4,57 4,43 -3,06% 4,37 4,58 4,45 4,42 4,43 8.260 7.540.633.600
16/1/2025 4,89 4,57 +3,63% 4,49 4,95 4,65 4,55 4,57 19.037 15.579.886.500
15/1/2025 4,28 4,41 +6,01% 4,18 4,42 4,28 4,40 4,41 9.133 7.298.467.400
14/1/2025 4,12 4,16 +1,22% 4,07 4,17 4,12 4,16 4,17 6.145 3.703.558.600
13/1/2025 4,10 4,11 -0,72% 4,04 4,16 4,10 4,10 4,11 6.024 4.069.063.900
10/1/2025 4,26 4,14 -2,59% 4,07 4,30 4,17 4,12 4,14 9.201 7.391.291.100
9/1/2025 4,26 4,25 +0,95% 4,24 4,56 4,39 4,25 4,27 13.873 14.189.259.700
8/1/2025 4,15 4,21 +0,24% 4,05 4,22 4,15 4,21 4,22 9.896 7.839.707.300
7/1/2025 4,30 4,20 -2,33% 4,13 4,35 4,26 4,19 4,20 11.805 9.013.948.500
6/1/2025 3,96 4,30 +14,67% 3,91 4,31 4,16 4,29 4,30 14.129 14.763.348.100
3/1/2025 3,75 3,75 +3,02% 3,61 3,82 3,70 3,73 3,75 10.092 5.239.915.600
2/1/2025 3,55 3,64 +2,82% 3,48 3,76 3,65 3,64 3,65 10.922 6.861.144.500
30/12/2024 3,36 3,54 +5,36% 3,32 3,62 3,44 3,54 3,55 9.889 6.317.621.200
27/12/2024 3,35 3,36 +0,60% 3,31 3,46 3,36 3,36 3,37 8.190 5.742.822.100
26/12/2024 3,32 3,34 +1,21% 3,24 3,35 3,29 3,33 3,34 9.686 7.052.741.500
23/12/2024 3,61 3,30 -9,34% 3,30 3,62 3,38 3,30 3,31 15.805 9.888.028.400
20/12/2024 3,75 3,64 -1,36% 3,62 3,78 3,68 3,64 3,65 8.850 6.365.083.800
19/12/2024 3,61 3,69 +2,79% 3,60 3,80 3,69 3,69 3,71 11.964 7.459.615.600
18/12/2024 3,97 3,59 -11,58% 3,53 4,04 3,76 3,59 3,60 15.609 11.311.926.300
17/12/2024 4,02 4,06 +1,25% 3,88 4,13 4,00 4,05 4,06 11.790 7.214.925.000
16/12/2024 4,21 4,01 -3,84% 3,99 4,23 4,09 4,00 4,01 12.633 7.644.812.900
13/12/2024 4,26 4,17 -1,65% 4,11 4,33 4,21 4,16 4,18 9.824 6.612.318.300
12/12/2024 4,42 4,24 -4,50% 4,15 4,50 4,26 4,23 4,25 12.927 11.990.310.000
11/12/2024 4,50 4,44 -1,55% 4,24 4,62 4,43 4,44 4,45 15.754 14.981.136.500
10/12/2024 4,53 4,51 +2,50% 4,41 4,57 4,49 4,50 4,51 10.816 9.409.177.200
9/12/2024 4,46 4,40 +0,69% 4,38 4,59 4,47 4,39 4,40 11.293 8.227.313.700
6/12/2024 4,69 4,37 -7,22% 4,35 4,80 4,55 4,37 4,38 11.897 9.579.543.500
5/12/2024 4,66 4,71 +3,29% 4,65 4,84 4,75 4,71 4,73 10.150 9.703.497.500
4/12/2024 4,70 4,56 -2,15% 4,52 4,76 4,62 4,56 4,58 10.952 7.645.759.400
3/12/2024 4,54 4,66 +2,64% 4,54 4,82 4,66 4,63 4,67 12.596 11.387.271.400
2/12/2024 4,92 4,54 -7,91% 4,54 4,96 4,69 4,54 4,55 11.766 12.728.347.800
29/11/2024 4,90 4,93 +1,44% 4,70 4,97 4,82 4,92 4,94 11.850 12.667.933.900
28/11/2024 5,16 4,86 -5,81% 4,76 5,22 4,91 4,85 4,86 15.374 11.183.261.500
27/11/2024 5,36 5,16 -3,73% 5,08 5,43 5,21 5,15 5,16 11.166 10.790.845.600
26/11/2024 5,44 5,36 -0,74% 5,30 5,63 5,43 5,35 5,36 9.835 12.172.236.600
25/11/2024 4,98 5,40 +8,65% 4,97 5,51 5,31 5,40 5,42 15.878 21.649.040.900
22/11/2024 4,90 4,97 +2,26% 4,83 4,98 4,89 4,96 4,97 8.840 7.207.597.900
21/11/2024 4,90 4,86 -0,82% 4,83 5,00 4,90 4,85 4,86 13.311 9.291.399.200
19/11/2024 4,98 4,90 -0,61% 4,86 5,05 4,93 4,89 4,90 11.535 8.790.670.300
18/11/2024 5,34 4,93 -7,50% 4,91 5,35 5,10 4,92 4,93 14.409 10.930.519.700
14/11/2024 5,14 5,33 +2,50% 5,10 5,53 5,37 5,33 5,34 11.998 11.918.483.600
13/11/2024 5,14 5,20 +0,39% 5,04 5,24 5,15 5,19 5,20 11.513 8.268.579.400
12/11/2024 5,07 5,18 +2,17% 5,03 5,23 5,10 5,15 5,18 26.390 7.966.330.700
11/11/2024 5,07 5,07 -0,78% 4,99 5,13 5,06 5,07 5,08 6.886 5.803.218.100
8/11/2024 5,08 5,11 -0,20% 4,93 5,14 5,03 5,10 5,12 11.547 9.118.401.400
7/11/2024 5,34 5,12 -4,12% 5,05 5,42 5,19 5,11 5,12 12.199 11.745.585.100
6/11/2024 5,08 5,34 +0,56% 5,04 5,35 5,18 5,33 5,34 12.773 12.055.800.000
5/11/2024 5,15 5,31 +3,11% 4,98 5,39 5,19 5,30 5,31 12.498 13.726.558.500
4/11/2024 5,43 5,15 -3,01% 5,07 5,47 5,24 5,14 5,15 14.082 14.072.165.300
1/11/2024 5,67 5,31 -6,51% 5,26 5,67 5,42 5,30 5,32 11.760 11.719.877.900
31/10/2024 5,80 5,68 -1,90% 5,62 5,87 5,71 5,67 5,68 6.332 9.864.802.200
30/10/2024 5,85 5,79 -0,69% 5,73 5,99 5,86 5,78 5,79 8.417 12.575.330.700
29/10/2024 6,12 5,83 -4,58% 5,79 6,18 5,98 5,83 5,84 11.848 15.877.671.100
28/10/2024 5,90 6,11 +13,99% 5,75 6,26 5,98 6,11 6,12 21.483 33.234.422.000
25/10/2024 5,48 5,36 -2,72% 5,30 5,55 5,40 5,35 5,36 12.141 9.221.327.800
24/10/2024 5,48 5,51 +0,55% 5,39 5,68 5,52 5,50 5,51 14.529 13.714.852.700
23/10/2024 5,70 5,48 -2,66% 5,46 5,74 5,54 5,47 5,48 12.208 10.788.901.400
22/10/2024 5,91 5,63 -5,70% 5,62 5,98 5,75 5,63 5,64 13.670 14.804.425.100
21/10/2024 5,95 5,97 +0,67% 5,89 6,06 5,97 5,96 5,97 6.806 8.208.224.000
18/10/2024 6,11 5,93 -2,47% 5,90 6,19 6,00 5,93 5,94 8.960 10.244.196.400
17/10/2024 6,05 6,08 -0,49% 6,02 6,17 6,09 6,08 6,09 13.879 11.394.892.900
16/10/2024 5,85 6,11 +3,91% 5,84 6,17 6,01 6,11 6,12 15.407 16.189.189.100
15/10/2024 6,15 5,88 -2,97% 5,82 6,27 5,99 5,87 5,88 12.173 14.088.262.300
14/10/2024 5,93 6,06 +2,19% 5,80 6,06 5,94 6,04 6,06 10.813 12.176.116.100
11/10/2024 5,85 5,93 +2,07% 5,65 6,05 5,81 5,93 5,94 15.649 19.486.781.500
10/10/2024 6,26 5,81 -5,99% 5,74 6,27 5,96 5,80 5,81 15.449 18.913.391.100
9/10/2024 6,20 6,18 0,00% 6,11 6,50 6,25 6,17 6,18 18.646 18.361.384.700
8/10/2024 6,60 6,18 +7,48% 6,18 7,00 6,63 6,18 6,19 30.851 47.674.210.500
7/10/2024 5,92 5,75 -2,21% 5,71 6,02 5,84 5,75 5,76 9.596 9.470.831.400
4/10/2024 6,00 5,88 -1,01% 5,80 6,02 5,89 5,87 5,88 11.703 11.659.746.700
3/10/2024 6,08 5,94 -4,81% 5,86 6,24 6,06 5,93 5,94 16.662 19.645.203.400
2/10/2024 5,99 6,24 +4,87% 5,97 6,24 6,13 6,23 6,24 15.571 17.311.135.400
1/10/2024 6,25 5,95 -4,65% 5,87 6,38 6,10 5,94 5,95 21.289 26.540.800.800
30/9/2024 5,77 6,24 +11,23% 5,75 6,29 6,13 6,23 6,24 25.133 20.403.215.000
26/9/2024 5,31 5,61 +10,00% 5,31 5,85 5,65 5,61 5,63 22.459 27.639.058.100
25/9/2024 5,08 5,10 +0,20% 4,92 5,24 5,07 5,09 5,10 14.045 14.490.690.300
24/9/2024 5,53 5,09 -5,04% 5,06 5,55 5,29 5,09 5,10 14.841 18.057.667.800
23/9/2024 4,88 5,36 +1,90% 4,84 5,47 5,22 5,35 5,36 19.965 22.168.005.900
20/9/2024 5,62 5,26 -6,24% 5,21 5,70 5,45 5,26 5,27 19.486 15.983.169.400
19/9/2024 5,80 5,61 -0,18% 5,48 5,96 5,72 5,60 5,61 25.298 28.798.183.000
18/9/2024 6,25 5,62 -10,08% 5,62 6,87 6,15 5,61 5,62 43.803 49.351.130.900
17/9/2024 5,55 6,25 +13,84% 5,35 6,30 5,99 6,24 6,25 31.155 43.777.181.500
16/9/2024 5,37 5,49 +10,91% 5,11 5,71 5,43 5,48 5,49 31.980 35.001.995.500
13/9/2024 4,07 4,95 +22,52% 4,06 4,95 4,63 4,94 4,95 27.272 28.691.642.100
12/9/2024 4,19 4,04 -2,65% 4,03 4,20 4,10 4,03 4,04 11.150 9.532.098.100
11/9/2024 4,24 4,15 -1,66% 4,05 4,32 4,15 4,14 4,15 13.056 11.424.802.700
10/9/2024 4,19 4,22 +3,69% 3,91 4,36 4,15 4,21 4,22 23.170 21.451.794.300
9/9/2024 4,49 4,07 -8,33% 4,02 4,56 4,14 4,06 4,07 21.358 17.844.334.900
6/9/2024 4,77 4,44 -6,33% 4,40 5,03 4,67 4,43 4,44 16.959 15.076.904.400
5/9/2024 4,85 4,74 -3,66% 4,70 4,93 4,78 4,73 4,74 12.355 10.728.694.100
4/9/2024 5,00 4,92 +1,23% 4,65 5,15 4,93 4,92 4,93 18.196 17.077.346.000
3/9/2024 4,26 4,86 +10,20% 4,03 4,98 4,63 4,85 4,86 28.961 23.587.064.800
2/9/2024 5,43 4,41 -18,18% 4,41 5,45 4,59 4,41 4,42 24.565 20.037.372.900
30/8/2024 5,82 5,39 -2,00% 5,36 5,93 5,53 5,38 5,40 27.450 32.753.272.800
29/8/2024 7,16 5,50 -24,14% 5,35 7,16 5,78 5,49 5,50 57.899 55.634.540.200
28/8/2024 7,45 7,25 -2,68% 7,25 7,45 7,33 7,25 7,26 9.725 11.863.977.400
27/8/2024 7,59 7,45 -1,84% 7,42 7,64 7,49 7,45 7,46 8.773 8.632.602.100
26/8/2024 7,61 7,59 -0,13% 7,48 7,65 7,53 7,55 7,59 8.724 6.514.901.900
23/8/2024 7,48 7,60 +2,01% 7,46 7,68 7,61 7,60 7,61 8.080 10.429.511.800
22/8/2024 7,79 7,45 -4,24% 7,41 7,79 7,53 7,44 7,45 10.512 13.522.524.500
21/8/2024 7,72 7,78 +1,17% 7,72 8,09 7,90 7,77 7,78 10.733 13.206.291.500
20/8/2024 7,81 7,69 -1,66% 7,58 7,83 7,67 7,68 7,69 11.156 10.753.656.500
19/8/2024 7,51 7,82 +5,53% 7,37 7,92 7,68 7,81 7,82 16.775 15.786.079.100
16/8/2024 7,84 7,41 -4,26% 7,41 7,90 7,55 7,41 7,42 2.263 15.368.253.600
15/8/2024 7,80 7,74 -0,13% 7,60 7,93 7,78 7,73 7,74 2.299 11.391.968.900
14/8/2024 7,35 7,75 +6,46% 7,29 7,82 7,61 7,74 7,75 418 24.981.905.300
13/8/2024 7,05 7,28 +4,00% 7,02 7,36 7,21 7,27 7,28 5.314 16.884.976.800
12/8/2024 7,49 7,00 -11,95% 7,00 7,74 7,24 7,00 7,01 4.505 36.664.028.400
9/8/2024 7,72 7,95 +3,79% 7,29 7,97 7,68 7,94 7,95 7.840 28.105.832.200
8/8/2024 7,78 7,66 -1,54% 7,56 7,82 7,67 7,65 7,66 1.097 12.140.243.800
7/8/2024 8,01 7,78 0,00% 7,75 8,08 7,86 7,78 7,79 2.207 13.233.033.800
6/8/2024 7,80 7,78 +0,65% 7,64 8,08 7,82 7,76 7,79 2.911 14.125.186.500
5/8/2024 7,51 7,73 -2,77% 7,33 7,74 7,54 7,73 7,74 6.651 15.530.062.100
2/8/2024 7,88 7,95 +1,15% 7,77 8,12 7,90 7,94 7,95 7.839 12.674.640.700
1/8/2024 8,10 7,86 -1,75% 7,74 8,33 8,01 7,86 7,87 1.870 12.745.519.600
31/7/2024 8,10 8,00 -1,84% 8,00 8,29 8,16 8,00 8,01 8.201 13.873.981.800
30/7/2024 7,85 8,15 +2,26% 7,85 8,17 8,02 8,14 8,15 9.143 11.061.334.800
29/7/2024 8,31 7,97 -3,39% 7,92 8,35 8,01 7,97 7,98 8.271 10.300.097.800
26/7/2024 7,84 8,25 +6,87% 7,73 8,26 8,02 8,24 8,26 9.835 11.052.803.200
25/7/2024 7,85 7,72 -1,28% 7,63 7,92 7,75 7,72 7,73 5.629 16.089.989.700
24/7/2024 8,04 7,82 -3,58% 7,78 8,13 7,94 7,82 7,83 629 9.443.301.600
23/7/2024 8,28 8,11 -2,99% 8,04 8,33 8,17 8,11 8,12 455 8.869.616.400
22/7/2024 8,45 8,36 -0,24% 8,36 8,66 8,51 8,36 8,38 8.189 9.003.369.900
19/7/2024 8,25 8,38 +2,32% 8,25 8,49 8,37 8,38 8,40 19 9.934.251.300
18/7/2024 8,70 8,19 -7,87% 8,01 8,84 8,31 8,17 8,19 7.586 17.356.877.500
17/7/2024 8,99 8,89 -2,20% 8,89 9,18 9,02 8,88 8,89 9.357 10.322.418.900
16/7/2024 8,95 9,09 +1,00% 8,90 9,21 9,09 9,08 9,09 9.330 10.580.976.800
15/7/2024 8,81 9,00 +1,93% 8,64 9,03 8,86 9,00 9,00 8.509 8.366.023.700
12/7/2024 8,71 8,83 +2,32% 8,29 8,83 8,57 8,82 8,83 2.309 10.460.504.300
11/7/2024 8,55 8,63 +1,89% 8,47 8,78 8,63 8,63 8,64 2.426 11.110.047.100
10/7/2024 8,83 8,47 -4,83% 8,46 8,96 8,67 8,47 8,48 5.056 14.811.834.300
9/7/2024 8,59 8,90 +3,13% 8,53 9,03 8,86 8,90 8,91 4.612 14.312.562.800
8/7/2024 8,20 8,63 +4,99% 8,09 8,70 8,46 8,62 8,63 5.972 14.553.982.100
5/7/2024 7,83 8,22 +5,38% 7,54 8,33 7,93 8,22 8,23 2.778 21.649.093.400
4/7/2024 7,75 7,80 +4,14% 7,52 7,85 7,69 7,80 7,81 2.827 12.091.359.400
3/7/2024 7,40 7,49 +3,60% 7,40 7,70 7,56 7,49 7,50 3.256 16.801.821.100
2/7/2024 7,35 7,23 -0,96% 7,02 7,37 7,19 7,22 7,23 9.338 9.949.513.800
1/7/2024 7,35 7,30 -0,54% 7,21 7,42 7,33 7,29 7,30 1.008 10.102.620.300
28/6/2024 7,74 7,34 -6,02% 7,29 7,84 7,46 7,34 7,35 5.761 14.150.578.600
27/6/2024 7,38 7,81 +6,84% 7,32 7,83 7,54 7,81 7,82 53 11.567.239.900
26/6/2024 7,55 7,31 -5,56% 7,31 7,56 7,41 7,31 7,32 8.813 11.582.747.600
25/6/2024 7,91 7,74 -2,64% 7,71 7,95 7,80 7,73 7,74 8.528 6.968.595.900
24/6/2024 7,71 7,95 +3,52% 7,71 8,04 7,91 7,95 7,96 4.225 9.012.658.100
21/6/2024 7,77 7,68 -0,65% 7,64 7,99 7,75 7,67 7,68 3.938 14.224.988.500
20/6/2024 8,25 7,73 -4,09% 7,73 8,45 8,01 7,72 7,73 6.776 16.924.114.100
19/6/2024 8,47 8,06 -4,62% 8,06 8,52 8,17 8,06 8,07 4.473 12.050.373.700
18/6/2024 8,99 8,45 -6,11% 8,45 9,05 8,71 8,44 8,45 4.717 12.125.022.800
17/6/2024 9,08 9,00 -1,32% 8,91 9,14 9,02 8,99 9,00 7.302 7.474.176.700
14/6/2024 9,19 9,12 -0,87% 9,06 9,31 9,16 9,12 9,13 7.077 8.000.452.500
13/6/2024 9,28 9,20 -1,08% 9,10 9,34 9,22 9,20 9,21 6.601 6.759.448.800
12/6/2024 9,65 9,30 -2,62% 9,25 9,75 9,41 9,29 9,30 1.327 7.895.840.600
11/6/2024 9,10 9,55 +4,03% 9,10 9,58 9,40 9,54 9,55 6.861 6.392.892.200
10/6/2024 9,25 9,18 -0,54% 9,14 9,34 9,23 9,18 9,20 6.346 5.255.079.700
7/6/2024 9,40 9,23 -3,95% 9,08 9,48 9,27 9,21 9,23 2.869 10.249.424.100
6/6/2024 9,51 9,61 +2,56% 9,44 9,71 9,58 9,61 9,52 3.414 10.337.047.600
5/6/2024 9,20 9,37 +2,18% 9,19 9,65 9,42 9,36 9,38 4.308 10.390.397.700
4/6/2024 9,36 9,17 -2,55% 9,12 9,39 9,23 9,16 9,17 8.748 8.897.673.900
3/6/2024 9,55 9,41 -0,63% 9,26 9,65 9,41 9,41 9,42 2.251 9.831.228.100
31/5/2024 9,35 9,47 +2,05% 9,21 9,67 9,44 9,46 9,48 7.638 13.916.411.100
29/5/2024 9,60 9,28 -3,63% 9,23 9,75 9,42 9,27 9,28 2.686 13.904.578.700
28/5/2024 10,27 9,63 -4,84% 9,60 10,37 9,79 9,62 9,63 5.508 15.909.926.100
27/5/2024 10,43 10,12 -2,32% 9,99 10,65 10,21 10,12 10,13 8.297 8.059.375.400
24/5/2024 10,21 10,36 +5,18% 10,20 10,87 10,52 10,36 10,37 9.025 22.729.074.300
23/5/2024 10,00 9,85 -1,30% 9,83 10,14 9,93 9,84 9,85 8.434 7.388.094.100
22/5/2024 10,30 9,98 -4,31% 9,97 10,34 10,10 9,98 9,99 8.859 8.317.961.000
21/5/2024 10,30 10,43 +2,05% 10,16 10,44 10,32 10,42 10,43 8.323 7.417.825.800
20/5/2024 10,10 10,22 +1,49% 9,84 10,38 10,13 10,22 10,24 1.516 10.583.904.100
17/5/2024 10,19 10,07 -1,76% 9,98 10,26 10,07 10,07 10,08 9.610 11.153.162.000
16/5/2024 10,92 10,25 -5,44% 10,13 11,03 10,34 10,25 10,26 6.578 19.862.999.700
15/5/2024 10,99 10,84 -2,25% 10,84 11,13 10,92 10,83 10,84 280 11.576.524.700
14/5/2024 11,22 11,09 -0,81% 10,90 11,44 11,14 11,05 11,09 3.499 15.573.800.200
13/5/2024 11,10 11,18 +1,36% 11,03 11,41 11,25 11,18 11,19 1.610 18.187.493.700
10/5/2024 11,08 11,03 -0,45% 10,88 11,22 11,01 11,02 11,03 440 11.903.796.900
9/5/2024 10,88 11,08 -0,36% 10,37 11,08 10,65 11,06 11,08 7.534 16.973.730.300
8/5/2024 10,86 11,12 +1,46% 10,72 11,12 10,91 11,12 11,13 6.291 5.746.555.300
7/5/2024 11,03 10,96 +0,27% 10,91 11,31 11,03 10,95 10,97 1.708 11.122.583.300
6/5/2024 10,80 10,93 -0,18% 10,77 11,11 10,95 10,93 10,94 9.943 11.969.657.700
3/5/2024 10,55 10,95 +7,78% 10,53 11,00 10,82 10,95 10,96 895 24.286.757.800
2/5/2024 10,04 10,16 +4,21% 9,90 10,21 10,09 10,15 10,16 5.347 12.251.838.100
30/4/2024 9,79 9,75 -2,79% 9,66 10,10 9,83 9,74 9,75 7.528 12.537.884.800
29/4/2024 9,82 10,03 +2,66% 9,82 10,22 10,06 10,02 10,03 6.747 18.404.405.200
26/4/2024 9,45 9,77 +5,97% 9,32 9,84 9,60 9,76 9,77 5.053 14.957.508.300
25/4/2024 9,45 9,22 -3,86% 8,86 9,45 9,06 9,22 9,23 56 23.988.542.500
24/4/2024 9,99 9,59 -3,52% 9,57 10,05 9,73 9,58 9,59 3.509 14.488.785.300
23/4/2024 10,06 9,94 -1,88% 9,92 10,15 10,02 9,93 9,94 1.721 11.033.818.900
22/4/2024 10,01 10,13 +1,91% 9,93 10,29 10,09 10,13 10,14 2.431 13.249.649.700
19/4/2024 10,00 9,94 -1,29% 9,85 10,32 10,04 9,94 9,95 8.665 20.126.887.800
18/4/2024 10,38 10,07 -3,82% 9,72 10,81 10,16 10,07 10,08 1.882 31.321.128.000
17/4/2024 10,86 10,47 0,00% 10,29 11,00 10,59 10,47 10,48 1.657 17.397.914.400
16/4/2024 10,35 10,47 -2,06% 9,88 10,66 10,29 10,46 10,48 8.029 26.402.307.500
15/4/2024 11,16 10,69 -4,21% 10,44 11,34 10,81 10,69 10,70 9.469 28.337.957.900
12/4/2024 12,25 11,16 -10,07% 11,03 12,25 11,42 11,16 11,17 8.859 34.367.620.200
11/4/2024 12,79 12,41 -2,74% 12,33 12,83 12,50 12,41 12,42 4.917 12.211.422.800
10/4/2024 13,53 12,76 -6,93% 12,68 13,57 12,95 12,76 12,77 6.895 18.824.030.000
9/4/2024 13,43 13,71 +3,08% 13,31 13,76 13,56 13,70 13,71 9.452 8.624.670.700
8/4/2024 13,05 13,30 +2,62% 12,95 13,58 13,34 13,29 13,31 590 10.945.932.300
5/4/2024 13,00 12,96 +0,47% 12,84 13,20 12,95 12,96 12,97 9.241 8.533.625.600
4/4/2024 12,60 12,90 +2,79% 12,60 13,48 13,12 12,90 12,91 9.256 19.502.858.400
3/4/2024 12,58 12,55 -0,40% 12,28 12,67 12,50 12,55 12,57 3.169 11.971.378.300
2/4/2024 12,93 12,60 -2,85% 12,60 13,09 12,74 12,60 12,61 3.794 11.042.112.200
1/4/2024 13,36 12,97 -0,54% 12,66 13,39 12,93 12,96 12,99 2.966 18.382.830.800
28/3/2024 14,50 13,04 -7,65% 13,00 14,52 13,55 13,03 13,04 1.530 28.811.428.900
27/3/2024 14,02 14,12 +0,86% 13,86 14,35 14,15 14,12 14,15 8.642 10.091.583.800
26/3/2024 14,10 14,00 -0,57% 13,93 14,45 14,19 13,99 14,00 9.338 10.763.989.200
25/3/2024 13,91 14,08 +0,14% 13,90 14,20 14,04 14,07 14,08 9.645 7.078.538.600
22/3/2024 14,16 14,06 -1,47% 14,00 14,42 14,19 14,05 14,07 8.814 11.170.414.000
21/3/2024 14,40 14,27 -0,90% 14,08 14,49 14,29 14,26 14,27 671 16.798.999.600
20/3/2024 13,79 14,40 +4,42% 13,75 14,54 14,10 14,38 14,40 8.893 20.243.522.700
19/3/2024 13,83 13,79 -0,22% 13,60 14,09 13,89 13,78 13,79 6.499 16.113.706.800
18/3/2024 13,54 13,82 +2,45% 13,16 13,82 13,59 13,80 13,82 561 28.468.866.900
15/3/2024 12,65 13,49 +6,89% 12,36 13,49 13,11 13,46 13,49 1.534 31.174.499.900
14/3/2024 12,80 12,62 -0,94% 12,36 12,80 12,55 12,59 12,62 2.449 10.219.033.900
13/3/2024 12,44 12,74 +1,92% 12,26 12,87 12,64 12,74 12,75 3.311 13.594.929.200
12/3/2024 12,16 12,50 +3,39% 11,93 12,60 12,30 12,48 12,50 6.317 17.565.980.100
11/3/2024 12,15 12,09 -1,63% 12,08 12,41 12,24 12,08 12,10 507 11.614.753.200
8/3/2024 11,96 12,29 +1,65% 11,88 12,65 12,24 0,00 0,00 4.672 13.367.630.400
7/3/2024 12,33 12,09 -1,79% 12,05 12,45 12,21 12,08 12,09 7.270 7.851.955.800
6/3/2024 12,51 12,31 -0,40% 12,18 12,68 12,38 12,30 12,31 9.711 12.502.171.800
5/3/2024 12,16 12,36 +3,87% 12,15 12,69 12,47 12,35 12,39 9.723 27.624.811.900
4/3/2024 12,30 11,90 -2,86% 11,88 12,33 11,99 11,90 11,92 9.488 11.203.562.600
1/3/2024 12,11 12,25 +1,32% 11,86 12,31 12,14 12,24 12,26 9.372 12.065.820.700
29/2/2024 12,20 12,09 -1,55% 11,99 12,43 12,16 12,08 12,10 2.353 11.412.545.300
28/2/2024 12,45 12,28 -2,31% 12,24 12,56 12,37 12,28 12,29 4.195 11.908.055.500
27/2/2024 11,87 12,57 +7,16% 11,86 12,62 12,34 12,56 12,58 7.846 22.347.316.000
26/2/2024 11,75 11,73 -0,09% 11,62 11,95 11,77 11,72 11,73 7.211 12.278.524.000
23/2/2024 12,10 11,74 -2,33% 11,74 12,24 11,87 0,00 0,00 3.849 13.157.535.300
22/2/2024 11,95 12,02 +1,69% 11,95 12,33 12,13 12,02 12,05 3.710 15.721.319.600
21/2/2024 12,30 11,82 -4,37% 11,80 12,31 11,94 11,81 11,82 3.570 13.648.419.300
20/2/2024 11,94 12,36 +3,26% 11,72 12,40 12,18 12,35 12,37 3.409 16.107.118.400
19/2/2024 12,17 11,97 -1,89% 11,91 12,17 11,98 11,95 11,97 8.874 8.786.254.400
16/2/2024 12,26 12,20 +0,33% 11,90 12,59 12,18 12,20 12,22 2.888 16.078.188.200
15/2/2024 12,18 12,16 +0,16% 12,07 12,50 12,24 12,16 12,20 1.633 13.939.860.700
14/2/2024 12,00 12,14 -0,08% 11,90 12,34 12,15 12,14 12,15 1.996 12.492.251.800
9/2/2024 12,40 12,15 -1,86% 12,08 12,57 12,25 0,00 0,00 2.490 14.229.506.000
8/2/2024 12,95 12,38 -4,84% 12,07 13,00 12,42 12,38 12,40 2.403 28.534.465.400
7/2/2024 13,29 13,01 -2,91% 12,94 13,34 13,10 13,01 13,02 5.314 13.747.807.500
6/2/2024 12,95 13,40 +3,80% 12,95 13,61 13,35 13,40 13,41 7.186 20.095.908.900
5/2/2024 13,50 12,91 -5,97% 12,88 13,84 13,17 12,91 12,92 8.652 19.322.549.800
2/2/2024 14,07 13,73 +3,62% 13,43 14,23 13,70 13,72 13,74 314 24.226.978.300
1/2/2024 13,49 13,25 -1,12% 12,80 13,60 13,10 13,25 13,26 6.354 23.653.841.800
31/1/2024 13,18 13,40 +1,52% 13,17 13,92 13,61 13,39 13,40 862 19.617.398.000
30/1/2024 13,75 13,20 -4,62% 13,17 13,97 13,47 13,19 13,21 5.221 26.126.620.200
29/1/2024 14,20 13,84 -3,01% 13,72 14,36 13,96 13,84 13,85 7.416 16.757.404.500
26/1/2024 14,18 14,27 +1,42% 13,80 14,36 14,07 14,27 14,28 1.702 27.024.403.800
25/1/2024 13,45 14,07 +6,03% 13,37 14,08 13,85 14,06 14,07 922 31.235.105.800
24/1/2024 13,73 13,27 -1,92% 13,27 13,86 13,54 13,26 13,28 3.299 13.512.659.700
23/1/2024 13,47 13,53 +2,11% 13,39 13,73 13,56 13,52 13,54 4.916 14.132.760.700
22/1/2024 13,42 13,25 +1,07% 13,15 13,93 13,44 13,25 13,26 1.595 22.073.330.500
19/1/2024 12,78 13,11 +3,88% 12,49 13,26 12,87 13,11 13,12 9.153 20.350.891.100
18/1/2024 12,78 12,62 +0,56% 12,50 13,05 12,71 12,61 12,62 1.659 14.005.586.300
17/1/2024 12,83 12,55 -2,86% 12,55 13,25 12,78 12,55 12,58 7.122 18.009.917.900
16/1/2024 13,52 12,92 -5,28% 12,67 13,56 12,92 12,91 12,92 1.836 35.234.375.900
15/1/2024 13,60 13,64 -2,36% 13,27 13,90 13,66 13,64 13,65 8.545 21.252.752.000
12/1/2024 14,13 13,97 -1,76% 13,86 14,58 14,15 13,96 13,97 4.417 16.002.644.000
11/1/2024 14,76 14,22 -3,20% 14,09 14,88 14,34 14,21 14,22 5.187 18.254.485.500
10/1/2024 14,91 14,69 -0,88% 14,68 15,27 14,96 14,68 14,69 5.429 19.494.631.400
9/1/2024 14,60 14,82 -0,47% 14,42 15,02 14,77 14,82 14,83 5.232 17.893.352.600
8/1/2024 13,72 14,89 +7,66% 13,70 14,91 14,58 14,89 14,90 2.430 28.341.336.900
5/1/2024 13,76 13,83 -0,07% 13,54 14,20 13,87 13,83 13,84 4.006 16.444.830.700
4/1/2024 14,21 13,84 -2,60% 13,77 14,32 13,95 13,84 13,85 2.917 15.173.210.500
3/1/2024 14,70 14,21 -3,33% 14,18 14,85 14,33 14,20 14,22 6.546 21.085.425.600
2/1/2024 15,82 14,70 -8,18% 14,66 15,82 15,06 14,70 14,71 4.480 26.715.725.000
28/12/2023 16,51 16,01 -3,38% 15,92 16,63 16,10 16,00 16,01 1.313 16.484.742.700
27/12/2023 16,18 16,57 +1,91% 16,14 16,66 16,47 16,56 16,58 1.080 12.153.704.100
26/12/2023 16,29 16,26 -0,25% 16,10 16,36 16,19 16,25 16,26 9.858 9.901.478.200
22/12/2023 16,57 16,30 -0,67% 16,01 16,57 16,25 16,29 16,30 4.191 20.757.190.700
21/12/2023 16,25 16,41 +3,60% 15,98 16,56 16,27 16,40 16,41 5.444 21.427.207.000
20/12/2023 16,21 15,84 -2,64% 15,81 16,60 16,25 15,83 15,84 8.174 19.982.470.800
19/12/2023 16,05 16,27 +2,26% 16,05 16,83 16,43 16,27 16,28 4.120 26.735.262.900
18/12/2023 16,02 15,91 +0,06% 15,75 16,18 15,98 15,91 16,00 5.714 16.991.405.100
15/12/2023 17,07 15,90 -5,41% 15,90 17,07 16,41 15,90 15,97 1.633 42.394.877.600
14/12/2023 17,01 16,81 -0,18% 16,74 17,44 17,13 16,80 16,81 9.685 23.786.276.600
13/12/2023 15,90 16,84 +6,38% 15,85 16,93 16,39 16,83 16,85 8.693 21.779.327.800
12/12/2023 16,06 15,83 -1,00% 15,76 16,14 15,92 15,82 15,83 8.243 9.928.348.800
11/12/2023 16,10 15,99 -0,81% 15,71 16,18 15,91 15,99 16,00 1.123 13.042.900.800
8/12/2023 17,00 16,12 -4,33% 16,01 17,10 16,37 16,11 16,12 4.335 22.265.425.500
7/12/2023 16,45 16,85 +3,37% 16,40 16,89 16,70 16,85 16,86 9.539 14.556.702.900
6/12/2023 16,24 16,30 +2,52% 16,13 16,55 16,38 16,30 16,32 5.530 17.822.676.800
5/12/2023 16,19 15,90 -0,75% 15,51 16,33 15,90 15,89 15,90 9.930 24.762.727.000
4/12/2023 17,00 16,02 -5,82% 15,96 17,00 16,25 16,01 16,05 8.297 21.063.522.400
1/12/2023 16,99 17,01 +0,71% 16,86 17,34 17,09 17,01 17,03 6.140 18.122.151.000
30/11/2023 17,66 16,89 -3,15% 16,89 17,74 17,10 16,88 16,90 6.710 24.594.394.100
29/11/2023 17,84 17,44 -2,02% 17,42 18,17 17,80 17,43 17,44 4.295 18.865.352.200
28/11/2023 17,61 17,80 +0,96% 17,37 17,94 17,72 17,80 17,81 565 17.151.884.900
27/11/2023 17,70 17,63 +0,74% 17,15 17,78 17,39 17,62 17,63 1.891 16.725.163.900
24/11/2023 17,20 17,50 +1,69% 16,85 17,60 17,31 17,49 17,50 1.923 17.986.732.800
23/11/2023 17,58 17,21 -1,09% 17,14 17,63 17,35 17,20 17,22 8.171 10.292.076.100
22/11/2023 17,40 17,40 +1,87% 17,30 18,01 17,65 17,39 17,40 7.071 24.912.439.100
21/11/2023 17,37 17,08 -2,51% 16,75 17,59 17,14 17,08 17,10 7.862 20.679.350.700
20/11/2023 17,69 17,52 +0,06% 17,26 17,81 17,48 17,51 17,53 1.117 13.910.014.900
17/11/2023 17,10 17,51 +3,00% 17,06 17,85 17,48 17,50 17,51 7.345 32.023.078.500
16/11/2023 17,01 17,00 +1,61% 16,56 17,64 17,00 16,99 17,01 1.716 38.096.217.600
14/11/2023 15,96 16,73 +8,71% 15,83 16,87 16,49 16,73 16,74 9.435 33.532.983.200
13/11/2023 15,40 15,39 +0,26% 15,23 15,71 15,45 15,38 15,39 2.489 14.327.856.300
10/11/2023 14,67 15,35 +4,78% 14,55 15,73 15,31 15,34 15,36 1.522 22.718.881.600
9/11/2023 14,75 14,65 +0,07% 14,49 15,36 14,91 14,65 14,66 9.625 22.137.316.100
8/11/2023 14,40 14,64 +2,31% 14,26 14,93 14,64 14,63 14,64 276 21.190.588.500
7/11/2023 13,39 14,31 +6,87% 13,29 14,42 13,90 14,28 14,31 4.375 25.244.785.800
6/11/2023 14,21 13,39 -5,70% 13,38 14,47 13,84 13,39 13,40 4.249 16.744.031.300
3/11/2023 13,40 14,20 +9,31% 13,40 14,20 13,92 14,18 14,20 8.420 20.809.715.800
1/11/2023 12,92 12,99 +0,85% 12,73 13,15 12,92 12,98 13,00 4.037 15.517.851.800
31/10/2023 12,48 12,88 +3,62% 12,02 12,89 12,52 12,87 12,89 6.816 18.882.730.000
30/10/2023 13,05 12,43 -2,81% 12,31 13,05 12,63 12,41 12,44 5.219 15.264.406.500
27/10/2023 13,41 12,79 -4,27% 12,75 13,75 13,25 12,79 12,80 8.976 21.094.313.900
26/10/2023 13,01 13,36 +3,97% 13,01 13,55 13,28 13,36 13,38 6.951 21.346.389.800
25/10/2023 13,20 12,85 -2,65% 12,80 13,50 13,07 12,85 12,87 4.376 17.393.820.400
24/10/2023 13,10 13,20 +2,09% 12,93 13,41 13,18 13,19 13,20 3.606 15.222.801.000
23/10/2023 12,25 12,93 +4,61% 12,12 13,14 12,72 12,93 12,94 3.935 18.600.706.400
20/10/2023 12,61 12,36 -3,51% 12,33 12,90 12,53 12,35 12,36 3.811 15.170.803.700
19/10/2023 13,00 12,81 -0,85% 12,80 13,30 13,04 12,81 12,82 3.041 17.217.783.800
18/10/2023 13,36 12,92 -4,37% 12,65 13,40 12,92 12,92 12,93 8.660 16.799.685.400
17/10/2023 13,31 13,51 -0,30% 13,22 13,76 13,54 13,49 13,52 2.669 13.404.931.400
16/10/2023 13,09 13,55 +4,55% 12,97 13,61 13,32 13,55 13,58 9.926 14.676.863.300
13/10/2023 13,19 12,96 -4,99% 12,90 13,30 13,08 12,95 12,97 3.921 15.131.964.500
11/10/2023 13,41 13,64 +2,33% 13,34 13,82 13,57 13,63 13,64 5.808 21.871.823.000
10/10/2023 12,52 13,33 +7,41% 12,52 13,38 13,02 13,32 13,33 8.627 26.963.153.900
9/10/2023 12,29 12,41 -2,97% 11,98 12,52 12,23 12,41 12,42 7.413 15.248.441.600
6/10/2023 12,69 12,79 -1,84% 12,23 12,93 12,65 12,79 12,80 9.084 19.615.079.200
5/10/2023 13,28 13,03 -1,66% 12,89 14,02 13,30 13,02 13,03 5.837 17.519.308.100
4/10/2023 12,98 13,25 +3,11% 12,92 13,44 13,20 13,25 13,27 3.987 15.176.841.500
3/10/2023 13,47 12,85 -5,45% 12,77 13,75 13,24 12,85 12,86 6.650 17.979.934.000
2/10/2023 14,67 13,59 -6,15% 13,59 14,71 14,00 13,59 13,60 4.108 13.322.149.700
29/9/2023 14,28 14,48 +2,84% 14,23 14,68 14,45 14,46 14,48 9.898 12.252.777.200
28/9/2023 13,86 14,08 +2,03% 13,52 14,24 13,95 14,08 14,09 582 11.707.156.600
27/9/2023 13,99 13,80 -0,65% 13,40 14,03 13,67 13,78 13,81 8.508 16.377.686.300
26/9/2023 13,80 13,89 -0,64% 13,73 14,14 13,98 13,89 13,90 3.035 12.129.217.300
25/9/2023 14,26 13,98 -2,85% 13,81 14,33 13,97 13,96 13,99 9.947 10.799.184.200
22/9/2023 14,76 14,39 -1,37% 14,26 14,84 14,46 14,36 14,39 3.496 13.759.735.400
21/9/2023 14,69 14,59 -3,44% 14,50 15,21 14,75 14,58 14,59 8.178 19.076.663.300
20/9/2023 14,11 15,11 +11,68% 13,89 15,50 15,03 15,11 15,13 2.501 41.931.884.400
19/9/2023 13,89 13,53 -2,94% 13,40 13,99 13,57 13,52 13,54 9.946 8.932.864.300
18/9/2023 14,00 13,94 +2,95% 13,38 14,26 13,94 13,94 13,99 4.783 18.088.014.200
15/9/2023 13,10 13,54 +3,36% 12,77 13,54 13,17 13,40 13,54 8.817 27.790.286.200
14/9/2023 13,72 13,10 -4,31% 13,05 13,76 13,24 13,10 13,11 879 11.522.514.800
13/9/2023 13,75 13,69 -0,15% 13,53 14,07 13,80 13,68 13,69 876 14.032.282.000
12/9/2023 13,61 13,71 +0,29% 13,56 14,04 13,79 13,69 13,72 723 12.317.416.800
11/9/2023 13,87 13,67 0,00% 13,32 14,08 13,55 13,66 13,68 1.055 10.256.889.000
8/9/2023 13,60 13,67 -1,01% 13,41 13,71 13,56 13,67 13,68 8.016 7.560.514.900
6/9/2023 14,02 13,81 -1,99% 13,74 14,36 13,96 13,80 13,81 4.913 14.406.526.900
5/9/2023 14,64 14,09 -4,86% 14,04 14,70 14,25 14,08 14,09 2.325 14.162.956.200
4/9/2023 14,87 14,81 -0,80% 14,78 15,17 14,96 14,81 14,83 4.914 6.509.297.700
1/9/2023 14,60 14,93 +3,04% 14,56 15,05 14,86 14,91 14,93 1.578 12.121.924.900
31/8/2023 15,03 14,49 -3,66% 14,34 15,03 14,54 14,48 14,49 3.288 16.895.830.200
30/8/2023 15,06 15,04 +0,20% 14,88 15,30 15,13 15,03 15,05 386 11.517.930.600
29/8/2023 14,91 15,01 +0,94% 14,60 15,17 14,94 15,00 15,01 565 10.505.389.800
28/8/2023 15,05 14,87 -0,73% 14,58 15,14 14,79 14,86 14,88 769 13.251.765.000
25/8/2023 15,30 14,98 -2,35% 14,86 15,34 15,02 14,98 15,00 1.722 14.329.751.700
24/8/2023 16,20 15,34 -5,31% 15,26 16,24 15,59 15,33 15,34 2.777 16.372.650.600
23/8/2023 16,05 16,20 +1,19% 15,84 16,48 16,26 16,20 16,24 3.598 18.087.232.500
22/8/2023 15,89 16,01 +2,04% 15,32 16,44 15,80 16,00 16,02 2.336 23.742.575.700
21/8/2023 15,81 15,69 -1,38% 15,47 16,07 15,70 15,68 15,70 1.115 12.833.634.200
18/8/2023 15,20 15,91 +3,85% 14,93 15,96 15,54 15,90 15,92 5.772 20.460.411.200
17/8/2023 15,78 15,32 -1,98% 15,20 15,80 15,38 15,32 15,33 5.270 19.023.798.600
16/8/2023 15,80 15,63 -1,39% 15,37 15,89 15,63 15,62 15,63 9.883 21.059.281.600
15/8/2023 16,97 15,85 -6,60% 15,53 16,97 16,00 15,84 15,85 7.521 31.736.489.500
14/8/2023 17,11 16,97 -0,47% 16,69 17,31 17,04 16,97 17,00 3.043 14.464.798.500
11/8/2023 18,20 17,05 -6,42% 17,02 18,27 17,44 17,05 17,06 7.152 22.357.619.600
10/8/2023 16,76 18,22 +9,83% 16,69 18,22 17,72 18,21 18,23 2.397 37.281.767.100
9/8/2023 17,53 16,59 -5,36% 16,52 17,85 16,81 16,59 16,60 5.374 20.022.601.900
8/8/2023 17,00 17,53 +1,62% 16,86 17,58 17,31 17,52 17,53 9.343 10.015.025.800
7/8/2023 17,31 17,25 +0,17% 16,94 17,36 17,15 17,24 17,25 7.320 8.440.203.600
4/8/2023 17,25 17,22 +0,29% 17,06 17,71 17,37 17,22 17,24 5.304 16.716.357.600
3/8/2023 17,77 17,17 -1,44% 17,12 17,85 17,38 17,17 17,18 2.493 17.484.069.700
2/8/2023 17,60 17,42 -1,64% 17,16 17,68 17,34 17,41 17,44 546 13.523.041.900
1/8/2023 17,53 17,71 +0,06% 17,18 17,91 17,57 17,71 17,72 3.247 17.741.164.400
31/7/2023 17,78 17,70 +0,80% 17,47 18,20 17,74 17,66 17,70 1.859 14.846.225.100
28/7/2023 17,85 17,56 -0,68% 17,22 17,99 17,58 17,55 17,56 2.775 16.359.821.400
27/7/2023 18,93 17,68 -4,07% 17,55 19,23 18,24 17,67 17,68 6.838 26.887.218.700
26/7/2023 18,55 18,43 -0,16% 17,75 18,64 18,25 18,43 18,44 4.972 31.069.217.600
25/7/2023 19,01 18,46 -1,81% 18,08 19,43 18,62 18,45 18,46 2.070 26.171.354.900
24/7/2023 18,20 18,80 +1,62% 18,02 19,15 18,63 18,80 18,81 4.720 37.135.943.800
21/7/2023 17,12 18,50 +8,82% 17,05 18,57 18,12 18,49 18,50 6.889 42.080.979.800
20/7/2023 17,31 17,00 -1,33% 16,78 17,46 17,06 17,00 17,01 6.408 20.823.675.900
19/7/2023 17,09 17,23 +0,06% 17,00 17,41 17,18 17,23 17,24 2.543 16.874.171.000
18/7/2023 17,43 17,22 -0,63% 17,15 17,89 17,46 17,22 17,23 5.096 24.303.816.300
17/7/2023 16,78 17,33 +2,12% 16,61 17,42 17,15 17,32 17,33 8.401 27.196.538.300
14/7/2023 18,11 16,97 -6,29% 16,84 18,17 17,35 16,96 16,97 7.631 39.776.795.500
13/7/2023 18,59 18,11 -2,48% 17,90 18,72 18,28 18,11 18,12 7.815 22.070.883.300
12/7/2023 19,69 18,57 -4,28% 18,45 19,84 18,90 18,55 18,58 5.668 22.606.074.500
11/7/2023 19,94 19,40 -2,61% 18,83 19,94 19,30 19,36 19,40 3.856 27.421.608.700
10/7/2023 19,12 19,92 +3,11% 19,04 19,98 19,67 19,91 19,92 4.716 19.754.222.100
7/7/2023 19,17 19,32 +0,94% 19,17 19,67 19,42 19,31 19,33 927 22.342.128.000
6/7/2023 20,22 19,14 -6,50% 19,01 20,22 19,44 19,12 19,14 2.166 31.290.702.000
5/7/2023 21,10 20,47 -3,12% 20,43 21,16 20,78 20,47 20,48 6.363 24.883.067.600
4/7/2023 21,22 21,13 -1,03% 20,78 21,36 20,99 21,12 21,13 1.287 14.006.160.400
3/7/2023 22,07 21,35 -2,33% 21,14 22,33 21,66 21,35 21,36 6.654 26.546.255.700
30/6/2023 21,64 21,86 +2,44% 21,56 22,08 21,83 21,86 21,87 5.322 24.698.541.700
29/6/2023 21,45 21,34 -0,05% 20,87 21,54 21,24 21,34 21,35 3.602 23.087.093.400
28/6/2023 21,00 21,35 +1,96% 20,75 22,06 21,56 21,34 21,35 453 28.891.814.300
27/6/2023 21,12 20,94 +1,31% 20,37 21,41 20,88 20,92 20,95 7.763 25.501.144.100
26/6/2023 21,08 20,67 -2,68% 20,56 21,46 20,92 20,67 20,70 1.824 18.874.520.400
23/6/2023 21,20 21,24 +0,24% 20,68 21,51 21,15 21,24 21,25 5.626 23.983.819.000
22/6/2023 21,45 21,19 -2,62% 20,61 21,60 21,11 21,19 21,20 8.789 28.696.815.000
21/6/2023 21,62 21,76 +0,79% 21,22 22,06 21,61 21,69 21,76 2.511 22.638.488.400
20/6/2023 21,41 21,59 +0,79% 20,62 21,67 21,21 21,59 21,60 6.811 26.144.975.600
19/6/2023 20,76 21,42 +3,93% 20,61 21,61 21,21 21,41 21,43 4.300 26.819.554.600
16/6/2023 19,87 20,61 +2,79% 19,78 20,87 20,56 20,61 20,62 6.238 26.781.711.100
15/6/2023 19,73 20,05 +0,50% 19,60 20,34 20,06 20,05 20,07 5.371 22.780.104.500
14/6/2023 18,56 19,95 +8,66% 18,53 19,95 19,36 19,94 19,95 6.137 39.245.198.900
13/6/2023 19,37 18,36 -4,42% 18,19 19,55 18,69 18,36 18,37 7.357 24.403.556.500
12/6/2023 19,92 19,21 -2,04% 18,95 20,00 19,36 19,21 19,22 8.494 24.062.256.300
9/6/2023 19,96 19,61 +0,62% 19,50 20,24 19,86 19,60 19,62 9 30.832.441.500
7/6/2023 20,40 19,49 -3,51% 19,32 21,39 20,13 19,49 19,50 5.490 42.807.827.400
6/6/2023 18,35 20,20 +10,50% 18,22 20,25 19,66 20,19 20,20 5.482 50.650.120.100
5/6/2023 18,28 18,28 -0,38% 17,75 18,61 18,16 18,26 18,29 6.128 22.338.702.600
2/6/2023 18,20 18,35 +2,80% 18,14 18,88 18,47 18,35 18,37 8.091 35.637.138.600
1/6/2023 16,92 17,85 +5,93% 16,80 18,00 17,37 17,84 17,87 4.492 35.087.028.600
31/5/2023 16,00 16,85 +4,98% 15,78 16,87 16,45 16,84 16,85 4.114 22.537.107.000
30/5/2023 16,71 16,05 -1,53% 15,78 16,82 16,18 16,04 16,05 4.175 18.753.287.200
29/5/2023 16,19 16,30 +1,68% 15,86 16,41 16,22 16,30 16,32 9.733 15.262.296.900
26/5/2023 15,85 16,03 +2,76% 15,73 16,52 16,18 16,02 16,04 8.668 27.986.129.000
25/5/2023 15,11 15,60 +6,19% 15,11 16,07 15,68 15,59 15,63 1.397 29.309.192.200
24/5/2023 14,74 14,69 -1,61% 14,22 14,95 14,61 14,68 14,70 5.498 16.961.531.200
23/5/2023 15,44 14,93 -3,05% 14,84 15,81 15,35 14,91 14,93 2.274 24.480.470.800
22/5/2023 14,58 15,40 +9,38% 14,51 15,91 15,34 15,38 15,40 5.223 41.717.019.200
19/5/2023 14,45 14,08 -2,90% 13,97 14,73 14,33 14,06 14,08 3.185 16.790.377.900
18/5/2023 14,19 14,50 +2,11% 14,08 14,62 14,35 14,50 14,54 9.890 23.641.314.500
17/5/2023 12,67 14,20 +14,89% 12,53 14,40 13,71 14,18 14,20 1.152 41.714.337.400
16/5/2023 12,66 12,36 -3,13% 12,16 13,44 12,89 12,35 12,37 943 23.808.964.000
15/5/2023 13,06 12,76 -0,78% 11,35 13,09 12,17 12,75 12,76 4.331 39.679.265.600
12/5/2023 12,97 12,86 -0,85% 12,62 13,14 12,83 12,85 12,88 9.055 23.078.139.600
11/5/2023 12,31 12,97 +5,53% 12,25 13,03 12,70 12,97 12,98 7.621 23.130.821.900
10/5/2023 11,75 12,29 +4,42% 11,75 12,33 12,12 12,25 12,30 4.810 18.687.572.900
9/5/2023 11,67 11,77 +0,43% 11,57 11,99 11,80 11,76 11,78 9.995 13.695.109.800
8/5/2023 11,71 11,72 +0,77% 11,65 12,11 11,84 11,72 11,73 9.313 11.315.648.300
5/5/2023 11,44 11,63 +2,65% 11,23 11,84 11,60 11,62 11,63 3.161 15.056.312.500
4/5/2023 11,34 11,33 +0,27% 10,98 11,56 11,25 11,33 11,34 4.666 16.329.018.000
3/5/2023 10,78 11,30 +4,92% 10,63 11,54 11,19 11,29 11,30 6.553 20.354.293.200
2/5/2023 10,90 10,77 -0,83% 10,69 11,34 10,91 10,77 10,79 4.135 14.949.958.100
28/4/2023 10,18 10,86 +6,47% 10,15 10,97 10,71 10,86 10,88 2.535 16.406.237.100
27/4/2023 9,87 10,20 +3,24% 9,74 10,31 10,03 10,20 10,23 3.248 13.925.232.600
26/4/2023 10,41 9,88 -4,17% 9,82 10,71 10,09 9,88 9,89 6.061 19.407.661.300
25/4/2023 10,59 10,31 -2,92% 10,12 10,64 10,36 10,31 10,33 9.777 12.522.014.400
24/4/2023 10,66 10,62 -0,93% 10,52 10,88 10,63 10,61 10,64 6.667 7.351.135.100
20/4/2023 10,68 10,72 +0,19% 10,44 10,79 10,62 10,72 10,75 203 12.005.344.300
19/4/2023 11,04 10,70 -3,78% 10,63 11,04 10,79 10,69 10,70 9.778 12.124.920.400
18/4/2023 11,48 11,12 -2,37% 10,99 11,54 11,20 11,11 11,12 65 13.314.760.900
17/4/2023 11,71 11,39 -1,56% 11,25 11,74 11,40 11,38 11,40 9.967 11.720.415.300
14/4/2023 11,95 11,57 -3,34% 11,46 11,95 11,62 11,56 11,57 1.365 13.834.509.800
13/4/2023 12,18 11,97 -1,48% 11,68 12,33 12,03 11,97 11,98 1.838 14.006.802.400
12/4/2023 12,35 12,15 -1,06% 11,86 12,75 12,25 12,15 12,17 869 24.942.494.000
11/4/2023 11,00 12,28 +13,81% 11,00 12,35 11,89 12,27 12,28 866 26.886.960.600
10/4/2023 10,85 10,79 +0,28% 10,63 11,22 10,86 10,78 10,79 656 12.617.249.400
6/4/2023 10,76 10,76 -0,37% 10,43 10,89 10,66 10,75 10,76 9.567 12.078.317.900
5/4/2023 11,24 10,80 -3,66% 10,47 11,34 10,75 10,79 10,80 2.437 15.634.698.900
4/4/2023 11,66 11,21 -2,78% 11,21 11,90 11,44 11,21 11,22 497 11.009.142.300
3/4/2023 11,60 11,53 -4,16% 11,32 11,83 11,51 11,52 11,53 2.180 10.911.046.100
31/3/2023 12,20 12,03 -0,74% 11,67 12,45 12,09 12,00 12,04 843 11.449.112.000
30/3/2023 11,84 12,12 +3,77% 11,84 12,62 12,18 12,11 12,12 2.575 13.489.313.300
29/3/2023 11,81 11,68 -0,68% 11,24 11,89 11,59 11,66 11,68 1.253 11.724.574.000
28/3/2023 11,29 11,76 +3,70% 11,08 11,76 11,45 11,74 11,76 8.908 9.979.090.700
27/3/2023 11,88 11,34 -2,91% 11,26 11,98 11,51 11,32 11,34 7.321 9.479.978.200
24/3/2023 11,29 11,68 +4,38% 11,09 11,75 11,41 11,68 11,69 2.089 11.662.106.200
23/3/2023 12,36 11,19 -8,88% 10,98 12,42 11,50 11,18 11,19 7.658 16.184.199.900
22/3/2023 12,98 12,28 -5,10% 12,21 13,08 12,58 12,27 12,28 3.267 13.383.136.000
21/3/2023 12,92 12,94 +1,09% 12,82 13,26 13,02 12,92 12,94 9.465 12.509.953.000
20/3/2023 13,09 12,80 -1,39% 12,74 13,50 13,11 12,80 12,81 1.105 13.797.414.800
17/3/2023 13,33 12,98 -2,84% 12,76 13,53 13,10 12,97 12,98 945 12.780.680.300
16/3/2023 12,86 13,36 +3,41% 12,70 13,56 13,08 13,35 13,36 6.923 20.755.699.300
15/3/2023 12,56 12,92 +1,49% 12,12 13,04 12,58 12,91 12,92 6.605 18.280.340.800
14/3/2023 12,54 12,73 +2,83% 12,43 12,94 12,68 12,73 12,74 4.644 17.544.692.800
13/3/2023 12,51 12,38 -2,06% 11,96 13,09 12,41 12,38 12,39 3.559 24.311.748.000
10/3/2023 13,93 12,64 -11,30% 12,54 14,70 13,35 12,64 12,65 7.850 39.951.632.900
9/3/2023 11,96 14,25 +18,95% 11,85 14,25 13,10 14,00 14,25 7.091 43.603.646.100
8/3/2023 11,92 11,98 -0,17% 11,51 12,54 11,95 11,98 11,99 6.593 38.367.732.100
7/3/2023 10,03 12,00 +20,12% 9,36 12,10 10,91 11,98 12,00 2.037 74.900.450.400
6/3/2023 8,45 9,99 +37,98% 8,20 11,49 9,82 9,99 10,00 545 76.102.615.700
3/3/2023 6,83 7,24 +6,63% 6,79 7,33 7,10 7,24 7,25 3.473 13.891.641.500
2/3/2023 6,91 6,79 -1,45% 6,71 6,99 6,83 6,78 6,79 8.278 7.639.191.900
1/3/2023 7,21 6,89 -3,37% 6,73 7,28 6,97 6,89 6,90 3.598 13.365.090.900
28/2/2023 7,45 7,13 -3,65% 7,07 7,55 7,25 7,12 7,13 3.196 13.651.240.700
27/2/2023 7,62 7,40 -2,89% 7,34 7,84 7,57 7,39 7,40 9.104 11.855.352.400
24/2/2023 7,24 7,62 +4,96% 7,20 7,72 7,52 7,61 7,62 3.069 13.015.984.700
23/2/2023 7,42 7,26 -1,22% 7,19 7,58 7,34 7,25 7,27 2.486 13.534.387.200
22/2/2023 7,74 7,35 -5,65% 7,25 7,74 7,34 7,35 7,36 3.104 8.741.135.900
17/2/2023 7,99 7,79 -2,99% 7,77 8,15 7,93 7,78 7,79 6.639 16.246.020.700
16/2/2023 8,37 8,03 -4,52% 7,87 8,49 8,13 8,03 8,04 3.520 14.618.706.300
15/2/2023 8,00 8,41 +5,13% 7,88 8,68 8,29 8,40 8,41 1.758 20.970.738.900
14/2/2023 8,50 8,00 -5,10% 7,85 8,62 8,12 8,00 8,01 998 19.705.360.200
13/2/2023 8,82 8,43 -4,31% 8,40 8,87 8,57 8,43 8,44 9.495 16.370.835.900
10/2/2023 9,67 8,81 -7,46% 8,36 9,75 8,91 8,80 8,81 6.277 28.497.177.400
9/2/2023 10,77 9,52 -11,85% 9,49 10,85 10,01 9,52 9,54 7.680 28.316.534.000
8/2/2023 11,23 10,80 -2,35% 10,68 11,30 10,86 10,80 10,81 4.243 16.029.860.400
7/2/2023 11,44 11,06 -3,15% 11,00 12,00 11,37 11,06 11,07 7.559 19.569.574.500
6/2/2023 11,42 11,42 0,00% 11,27 11,62 11,41 11,40 11,42 838 9.251.391.800
3/2/2023 12,36 11,42 -8,20% 11,33 12,43 11,78 11,42 11,43 9.370 16.800.569.800
2/2/2023 11,52 12,44 +7,15% 11,49 12,95 12,38 12,44 12,45 3.009 29.192.225.700
1/2/2023 11,88 11,61 -2,03% 11,23 11,98 11,47 11,60 11,61 2.023 14.414.238.200
31/1/2023 11,58 11,85 +2,33% 11,55 12,05 11,81 11,85 11,88 789 10.917.046.300
30/1/2023 11,78 11,58 -1,53% 11,38 11,97 11,68 11,58 11,59 8.957 7.460.567.800
27/1/2023 12,04 11,76 -2,33% 11,63 12,08 11,81 11,76 11,77 8.506 8.091.249.600
26/1/2023 12,05 12,04 +0,42% 11,91 12,30 12,07 12,04 12,05 1.133 10.211.861.100
25/1/2023 11,72 11,99 +2,13% 11,42 12,13 11,84 11,99 12,02 3.303 10.260.607.900
24/1/2023 11,41 11,74 +3,16% 11,28 11,74 11,48 11,71 11,74 9.684 9.093.358.700
23/1/2023 11,31 11,38 +1,16% 11,25 11,81 11,57 11,38 11,39 60 9.520.969.900
20/1/2023 11,53 11,25 -2,00% 11,20 11,64 11,35 11,24 11,25 5.035 14.617.860.800
19/1/2023 11,36 11,48 -0,26% 11,09 11,53 11,33 11,48 11,49 499 12.239.971.600
18/1/2023 11,55 11,51 +2,13% 11,43 12,09 11,66 11,51 11,54 2.694 12.117.671.700
17/1/2023 11,34 11,27 +0,18% 11,13 11,56 11,28 11,26 11,27 1.343 7.412.221.200
16/1/2023 11,59 11,25 -3,52% 11,17 11,81 11,42 11,25 11,26 9.097 6.765.911.500
13/1/2023 12,17 11,66 -5,36% 11,60 12,29 11,91 11,65 11,66 3.616 10.486.657.100
12/1/2023 12,30 12,32 -0,24% 11,91 12,53 12,22 12,31 12,32 5.160 13.028.626.100
11/1/2023 12,33 12,35 +0,08% 12,05 12,56 12,27 12,34 12,35 1.732 12.286.444.200
10/1/2023 11,88 12,34 +2,83% 11,72 12,41 12,21 12,30 12,34 2.284 12.001.325.100
9/1/2023 11,52 12,00 +1,35% 11,31 12,20 11,90 11,99 12,00 4.769 13.558.797.700
6/1/2023 11,52 11,84 +2,51% 11,40 12,03 11,71 11,83 11,84 4.442 17.713.147.700
5/1/2023 10,63 11,55 +9,38% 10,40 11,55 11,05 11,51 11,55 7.482 19.220.492.900
4/1/2023 10,28 10,56 +3,94% 10,06 10,76 10,45 10,54 10,56 6.761 11.352.177.100
3/1/2023 10,43 10,16 -1,36% 10,08 10,68 10,40 10,16 10,18 4.549 10.861.517.900
2/1/2023 10,82 10,30 -6,45% 10,29 10,89 10,45 10,29 10,30 362 4.849.620.100
29/12/2022 11,20 11,01 -1,34% 10,99 11,49 11,15 11,00 11,03 2.468 9.998.669.200
28/12/2022 10,83 11,16 +3,91% 10,77 11,17 10,97 11,12 11,16 414 11.999.647.800
27/12/2022 11,41 10,74 -5,46% 10,54 11,43 10,80 10,74 10,75 7.208 16.056.920.700
26/12/2022 11,55 11,36 -0,79% 11,07 11,68 11,28 11,30 11,36 6.073 5.303.115.200
23/12/2022 10,80 11,45 +6,51% 10,74 11,65 11,27 11,42 11,45 8.979 15.922.165.500
22/12/2022 10,75 10,75 -0,28% 10,40 11,08 10,66 10,74 10,75 2.077 12.808.002.000
21/12/2022 10,61 10,78 +2,67% 10,31 10,97 10,64 10,77 10,78 5.494 12.910.383.500
20/12/2022 9,75 10,50 +7,58% 9,64 11,07 10,53 10,50 10,52 3.049 20.393.554.600
19/12/2022 9,52 9,76 +3,39% 9,45 9,89 9,67 9,75 9,77 4.679 11.825.520.200
16/12/2022 9,85 9,44 -4,16% 9,36 9,97 9,59 9,43 9,44 5.144 12.054.450.600
15/12/2022 10,20 9,85 -3,24% 9,78 10,55 10,11 9,85 9,86 7.798 13.639.145.600
14/12/2022 10,30 10,18 -0,59% 9,90 10,46 10,18 10,17 10,19 1.003 18.379.035.600
13/12/2022 10,53 10,24 -2,48% 10,24 10,97 10,53 10,24 10,25 149 16.870.140.900
12/12/2022 10,25 10,50 +1,45% 9,88 10,62 10,21 10,49 10,51 4.819 15.398.992.700
9/12/2022 10,82 10,35 -3,09% 10,22 10,89 10,53 10,35 10,36 1.869 11.682.272.300
8/12/2022 11,51 10,68 -7,61% 10,64 11,52 10,91 10,68 10,69 9.045 16.793.942.500
7/12/2022 11,06 11,56 +3,86% 10,81 11,68 11,30 11,55 11,56 7.122 19.108.058.200
6/12/2022 11,09 11,13 +1,27% 10,91 11,32 11,08 11,13 11,14 6.780 15.722.987.300
5/12/2022 11,68 10,99 -6,15% 10,95 11,69 11,21 10,98 10,99 5.711 13.084.695.700
2/12/2022 11,72 11,71 +0,69% 11,57 12,02 11,73 11,70 11,71 6.016 16.036.206.400
1/12/2022 12,23 11,63 -5,29% 11,63 12,44 11,93 11,63 11,65 8.650 18.706.182.000
30/11/2022 12,25 12,28 +1,32% 11,69 12,31 12,01 12,27 12,28 9.180 17.891.258.800
29/11/2022 12,63 12,12 -3,19% 12,00 12,82 12,44 12,11 12,12 6.939 22.780.110.000
28/11/2022 12,50 12,52 +0,48% 12,31 12,76 12,53 12,51 12,52 8.723 6.678.548.700
25/11/2022 12,75 12,46 -3,04% 12,37 12,94 12,63 12,46 12,48 1.799 12.468.524.400
24/11/2022 12,70 12,85 +2,15% 12,61 13,05 12,81 12,81 12,85 792 8.761.102.300
23/11/2022 12,59 12,58 -0,87% 12,33 12,76 12,54 12,58 12,59 1.368 9.589.647.800
22/11/2022 13,47 12,69 -4,87% 12,54 13,55 12,90 12,69 12,70 3.314 14.908.883.100
21/11/2022 13,21 13,34 +1,91% 12,73 13,43 13,15 13,34 13,35 4.407 14.704.735.500
18/11/2022 13,45 13,09 -0,61% 13,02 13,90 13,40 13,06 13,09 6.499 16.652.260.900
17/11/2022 12,81 13,17 +0,69% 12,17 13,17 12,57 13,17 13,18 3.409 19.678.270.700
16/11/2022 13,87 13,08 -5,63% 12,93 14,02 13,41 13,05 13,08 1.348 18.863.450.400
14/11/2022 13,35 13,86 +6,53% 13,03 13,96 13,47 13,85 13,86 2.879 19.637.049.500
11/11/2022 12,92 13,01 +4,16% 12,10 13,27 12,81 13,00 13,01 8.273 29.582.175.600
10/11/2022 14,74 12,49 -17,83% 12,30 14,75 13,16 12,49 12,50 2.441 55.205.815.300
9/11/2022 15,01 15,20 +0,33% 14,75 15,37 15,06 15,19 15,21 5.160 18.373.417.200
8/11/2022 15,10 15,15 -0,59% 14,82 15,50 15,11 15,14 15,15 3.490 15.452.856.800
7/11/2022 16,03 15,24 -5,58% 15,17 16,46 15,56 15,21 15,24 5.612 16.098.788.100
4/11/2022 16,49 16,14 -0,55% 16,11 16,94 16,46 16,14 16,15 7.518 16.080.565.700
3/11/2022 15,78 16,23 -0,55% 15,45 16,27 15,89 16,23 16,24 251 18.703.866.100
1/11/2022 16,20 16,32 +1,18% 15,61 16,56 16,20 16,31 16,32 216 18.930.950.700
31/10/2022 14,44 16,13 +8,91% 14,30 16,13 15,46 16,11 16,13 4.714 25.628.912.600
28/10/2022 14,43 14,81 +1,16% 14,33 14,93 14,66 14,81 14,82 4.737 12.948.493.400
27/10/2022 14,37 14,64 +2,45% 14,33 15,24 14,73 14,63 14,64 7.488 13.851.771.100
26/10/2022 15,04 14,29 -5,68% 14,26 15,48 14,86 14,29 14,30 2.730 18.856.458.600
25/10/2022 16,25 15,15 -7,06% 15,13 16,30 15,51 15,14 15,15 138 24.027.736.000
24/10/2022 16,74 16,30 -4,29% 16,23 17,08 16,58 16,27 16,30 7.753 13.493.812.900
21/10/2022 16,51 17,03 +2,59% 16,12 17,17 16,61 17,02 17,03 6.236 13.732.451.800
20/10/2022 16,70 16,60 +0,06% 16,48 17,13 16,71 16,59 16,60 2.386 10.990.547.600
19/10/2022 16,78 16,59 -1,48% 16,28 16,84 16,48 16,55 16,59 2.083 10.415.593.100
18/10/2022 16,97 16,84 +2,06% 16,55 17,27 16,85 16,82 16,84 3.601 13.211.955.100
17/10/2022 15,84 16,50 +6,11% 15,81 16,80 16,42 16,50 16,53 5.519 13.651.972.500
14/10/2022 16,28 15,55 -3,48% 15,54 16,51 15,91 15,55 15,56 3.054 10.918.970.100
13/10/2022 16,53 16,11 -4,22% 15,85 16,53 16,13 16,11 16,12 9.499 17.337.333.800
11/10/2022 17,34 16,82 -3,28% 16,65 17,63 17,02 16,81 16,82 6.021 13.017.004.400
10/10/2022 17,33 17,39 +0,75% 16,85 17,64 17,24 17,35 17,40 2.462 11.650.680.900
7/10/2022 17,18 17,26 -0,69% 17,08 17,53 17,26 17,25 17,26 2.173 9.634.898.500
6/10/2022 17,11 17,38 +2,12% 17,02 17,55 17,30 17,35 17,39 5.494 11.887.657.400
5/10/2022 16,58 17,02 +1,49% 16,30 17,09 16,66 17,00 17,02 4.971 13.023.416.700
4/10/2022 16,95 16,77 +2,32% 16,56 17,29 16,90 16,75 16,77 7.472 16.809.303.000
3/10/2022 15,37 16,39 +11,35% 14,84 16,57 15,94 16,39 16,40 6.684 20.158.546.600
30/9/2022 14,36 14,72 +2,08% 14,11 14,94 14,64 14,72 14,73 5.355 12.212.312.600
29/9/2022 15,61 14,42 -8,79% 14,28 15,64 14,69 14,41 14,42 7.004 16.845.229.600
28/9/2022 15,58 15,81 +1,80% 15,32 15,93 15,61 15,81 15,84 3.926 12.305.280.500
27/9/2022 15,80 15,53 +0,19% 15,50 16,08 15,73 15,53 15,54 5.116 12.192.597.300
26/9/2022 16,01 15,50 -3,97% 15,48 16,38 15,80 15,49 15,53 9.836 18.481.835.000
23/9/2022 17,00 16,14 -6,81% 16,00 17,05 16,30 16,13 16,14 8.741 20.167.130.600
22/9/2022 17,86 17,32 -0,97% 16,95 17,93 17,31 17,30 17,32 4.774 12.985.309.800
21/9/2022 17,85 17,49 -2,13% 17,12 17,98 17,54 17,49 17,50 8.845 19.096.546.800
20/9/2022 17,64 17,87 +0,68% 17,45 18,30 17,87 17,86 17,88 9.010 18.396.754.100
19/9/2022 16,58 17,75 +5,65% 16,54 17,83 17,42 17,74 17,75 7.749 15.669.665.100
16/9/2022 16,57 16,80 -1,75% 16,23 17,03 16,74 16,80 16,82 9.059 18.376.362.600
15/9/2022 16,88 17,10 +1,36% 16,62 17,39 17,07 17,09 17,10 2.754 14.005.114.600
14/9/2022 17,00 16,87 -0,59% 16,36 17,00 16,63 16,80 16,87 7.115 15.243.455.300
13/9/2022 16,82 16,97 -2,86% 16,55 17,44 16,97 16,97 16,98 2.161 19.944.330.800
12/9/2022 17,93 17,47 -0,29% 17,34 18,20 17,70 17,45 17,47 3.862 14.592.489.700
9/9/2022 16,44 17,52 +7,35% 16,39 17,60 17,12 17,51 17,52 8.397 15.344.939.900
8/9/2022 15,86 16,32 +6,46% 15,51 16,49 16,08 16,31 16,32 3.294 20.189.450.900
6/9/2022 16,27 15,33 -6,52% 15,06 16,42 15,39 15,32 15,33 9.573 15.692.869.100
5/9/2022 16,22 16,40 +1,86% 15,96 16,40 16,16 16,35 16,40 5.875 5.750.601.600
2/9/2022 16,80 16,10 -2,90% 15,90 17,00 16,22 16,07 16,10 7.363 16.226.716.200
1/9/2022 16,41 16,58 +0,55% 15,53 16,68 16,12 16,56 16,58 119 16.169.383.800
31/8/2022 16,78 16,49 -0,12% 16,18 16,97 16,51 16,47 16,49 5.178 13.355.126.100
30/8/2022 17,75 16,51 -4,84% 16,34 18,19 17,05 16,51 16,52 9.425 19.020.032.400
29/8/2022 17,25 17,35 -0,29% 17,01 17,72 17,45 17,34 17,35 4.733 12.512.509.300
26/8/2022 18,30 17,40 -4,55% 17,20 18,61 17,77 17,39 17,40 7.333 18.066.754.000
25/8/2022 17,48 18,23 +5,62% 17,31 18,47 18,09 18,23 18,24 9.589 19.791.157.800
24/8/2022 16,86 17,26 +2,07% 16,81 17,87 17,37 17,26 17,27 6.399 15.892.325.300
23/8/2022 15,70 16,91 +7,71% 15,61 17,11 16,59 16,91 16,92 6.986 15.844.964.100
22/8/2022 15,60 15,70 -1,81% 15,19 15,77 15,48 15,69 15,71 4.520 9.998.528.700
19/8/2022 16,90 15,99 -7,63% 15,87 17,04 16,21 15,99 16,00 9.832 17.880.584.600
18/8/2022 17,96 17,31 -2,59% 16,84 17,97 17,25 17,27 17,31 8.271 15.192.981.800
17/8/2022 17,05 17,77 +2,90% 16,90 17,95 17,52 17,77 17,78 2.945 18.960.749.000
16/8/2022 17,49 17,27 -1,14% 16,86 17,74 17,24 17,26 17,27 9.549 16.107.512.300
15/8/2022 16,29 17,47 +5,81% 16,02 17,60 17,00 17,47 17,48 1.989 19.410.810.600
12/8/2022 15,01 16,51 +10,73% 15,01 16,70 16,13 16,51 16,52 8.924 26.518.152.700
11/8/2022 15,06 14,91 +1,98% 14,52 15,19 14,88 14,91 14,94 419 21.486.583.800
10/8/2022 14,10 14,62 +6,48% 14,06 14,84 14,51 14,60 14,62 9.358 13.895.522.000
9/8/2022 14,24 13,73 -3,45% 13,48 14,45 13,82 13,73 13,74 8.490 11.907.668.200
8/8/2022 13,64 14,22 +6,12% 13,48 14,22 13,95 14,22 14,23 287 13.730.433.800
5/8/2022 13,30 13,40 -0,30% 13,00 13,66 13,33 13,40 13,42 3.397 10.041.438.400
4/8/2022 12,26 13,44 +10,53% 12,26 13,50 13,05 13,43 13,44 2.529 17.507.700.400
3/8/2022 11,60 12,16 +5,65% 11,54 12,24 11,99 12,16 12,17 3.182 10.846.512.700
2/8/2022 11,66 11,51 -2,70% 11,47 11,86 11,63 11,51 11,52 2.600 8.494.553.000
1/8/2022 11,61 11,83 +0,85% 11,43 12,06 11,79 11,83 11,85 3.384 9.555.574.500
29/7/2022 11,85 11,73 -0,59% 11,55 11,93 11,73 11,73 11,75 507 7.671.647.500
28/7/2022 11,51 11,80 +1,64% 11,22 11,87 11,57 11,80 11,81 4.015 12.495.274.400
27/7/2022 11,14 11,61 +4,88% 11,14 11,63 11,40 11,60 11,61 3.338 11.221.631.700
26/7/2022 11,48 11,07 -3,40% 11,06 11,51 11,21 11,07 11,08 2.694 10.242.762.300
25/7/2022 11,65 11,46 -1,04% 11,30 11,77 11,49 11,45 11,46 7.329 10.859.460.000
22/7/2022 12,19 11,58 -4,38% 11,48 12,28 11,70 11,57 11,58 661 19.108.456.900
21/7/2022 12,42 12,11 -2,42% 12,00 12,49 12,15 12,10 12,11 4.254 14.181.756.800
20/7/2022 12,47 12,41 -1,04% 12,35 12,85 12,52 12,41 12,42 3.216 11.233.913.400
19/7/2022 12,15 12,54 +4,24% 12,15 12,58 12,40 12,53 12,54 5.150 12.797.766.900
18/7/2022 12,37 12,03 -1,31% 12,00 12,89 12,48 12,02 12,03 5.219 12.512.695.900
15/7/2022 12,35 12,19 -0,41% 11,78 12,40 12,11 12,19 12,20 3.079 10.339.420.100
14/7/2022 12,02 12,24 -0,16% 12,00 12,68 12,34 12,23 12,24 4.438 11.588.126.000
13/7/2022 12,24 12,26 -1,13% 11,97 12,60 12,29 12,26 12,27 8.232 14.677.677.700
12/7/2022 11,60 12,40 +7,73% 11,47 12,50 12,07 12,39 12,40 3.717 17.712.813.800
11/7/2022 12,12 11,51 -7,55% 11,46 12,28 11,69 11,50 11,51 9.321 15.786.441.300
8/7/2022 11,83 12,45 +6,23% 11,77 12,72 12,37 12,44 12,45 3.495 22.650.780.000
7/7/2022 11,92 11,72 +0,69% 11,68 12,24 11,87 11,71 11,72 7.968 17.841.302.800
6/7/2022 12,17 11,64 -5,67% 11,62 12,52 11,84 11,64 11,65 9.963 19.440.085.800
5/7/2022 12,28 12,34 0,00% 11,59 12,38 11,90 12,34 12,35 6.293 22.856.098.200
4/7/2022 12,35 12,34 -1,04% 12,27 12,74 12,52 12,33 12,34 6.157 5.669.387.900
1/7/2022 12,43 12,47 +0,73% 12,10 12,77 12,47 12,46 12,47 8.448 15.960.870.100
30/6/2022 12,40 12,38 -2,44% 11,98 12,79 12,34 12,38 12,40 9.806 16.334.324.700
29/6/2022 13,05 12,69 -2,38% 12,35 13,20 12,62 12,66 12,69 6.875 14.470.123.300
28/6/2022 13,41 13,00 -2,33% 12,95 13,77 13,35 13,00 13,02 1.652 20.146.041.600
27/6/2022 14,26 13,31 -5,33% 13,21 14,39 13,50 13,30 13,31 3.405 14.824.309.400
24/6/2022 13,65 14,06 +4,69% 13,40 14,30 13,89 14,06 14,07 9.390 10.667.626.300
23/6/2022 13,52 13,43 -0,15% 13,26 13,72 13,50 13,43 13,44 4.344 10.023.335.000
22/6/2022 13,29 13,45 -0,59% 13,25 13,88 13,53 13,45 13,46 8.351 12.638.086.200
21/6/2022 14,13 13,53 -1,74% 13,41 14,28 13,77 13,52 13,53 9.109 10.357.808.400
20/6/2022 14,40 13,77 -3,10% 13,63 14,69 13,95 13,77 13,80 9.485 9.563.075.700
17/6/2022 13,50 14,21 +0,14% 13,21 14,41 13,70 14,20 14,21 3.916 15.943.643.600
15/6/2022 14,05 14,19 +4,19% 13,81 14,59 14,25 14,18 14,19 5.755 18.884.851.000
14/6/2022 13,92 13,62 -0,58% 13,17 14,05 13,61 13,61 13,62 8.867 16.809.259.500
13/6/2022 14,91 13,70 -10,92% 13,69 14,95 14,01 13,70 13,71 4.606 23.157.457.800
10/6/2022 16,21 15,38 -6,62% 15,19 16,53 15,69 15,38 15,39 3.542 21.024.368.400
9/6/2022 17,40 16,47 -5,34% 16,43 17,59 16,90 16,47 16,48 9.404 15.090.623.600
8/6/2022 17,48 17,40 -1,25% 17,26 17,83 17,51 17,40 17,43 2.127 9.769.698.900
7/6/2022 18,09 17,62 -3,35% 17,56 18,09 17,73 17,62 17,63 4.768 13.163.375.800
6/6/2022 18,71 18,23 -0,87% 18,01 18,76 18,26 18,22 18,24 4.282 10.138.605.700
3/6/2022 18,93 18,39 -3,36% 18,37 18,93 18,52 18,38 18,40 2.225 10.285.787.400
2/6/2022 19,19 19,03 +0,48% 18,61 19,26 18,97 19,01 19,03 4.716 13.235.016.800
1/6/2022 20,27 18,94 -5,82% 18,80 20,33 19,19 18,94 18,95 7.807 25.785.317.000
31/5/2022 20,44 20,11 -1,95% 20,08 20,84 20,43 20,11 20,16 527 9.717.401.900
30/5/2022 21,11 20,51 -2,15% 20,30 21,44 20,72 20,47 20,51 6.303 6.426.649.300
27/5/2022 21,00 20,96 +0,05% 20,78 21,25 21,00 20,93 20,96 9.072 7.269.742.700
26/5/2022 20,10 20,95 +4,38% 20,03 21,20 20,75 20,95 20,98 6.451 13.955.999.200
25/5/2022 20,49 20,07 -3,00% 19,81 20,49 20,11 20,07 20,10 8.321 15.180.553.700
24/5/2022 21,67 20,69 -5,78% 20,36 21,78 20,85 20,67 20,69 8.742 17.118.219.000
23/5/2022 21,30 21,96 +4,08% 20,79 22,07 21,54 21,96 21,97 3.862 13.232.403.700
20/5/2022 21,75 21,10 -0,66% 20,71 21,82 21,23 21,10 21,13 3.212 11.748.212.500
19/5/2022 21,25 21,24 +0,05% 20,75 21,62 21,23 21,23 21,25 1.842 10.961.675.200
18/5/2022 21,79 21,23 -4,33% 21,06 22,20 21,61 21,23 21,25 6.706 15.170.602.800
17/5/2022 21,81 22,19 +4,37% 21,56 22,41 22,04 22,18 22,20 9.042 18.398.004.800
16/5/2022 20,64 21,26 +2,80% 20,19 21,37 20,92 21,22 21,26 5.850 13.755.498.400
13/5/2022 18,97 20,68 +10,65% 18,78 20,74 20,10 20,67 20,68 9.684 17.885.775.100
12/5/2022 18,38 18,69 +0,48% 18,21 19,11 18,61 18,63 18,69 6.497 13.871.344.300
11/5/2022 18,90 18,60 -2,05% 18,38 19,83 19,12 18,58 18,60 70 16.314.001.900
10/5/2022 19,05 18,99 +1,71% 18,20 19,30 18,74 18,95 18,99 6.552 15.735.429.800
9/5/2022 19,09 18,67 -4,94% 18,31 19,60 19,01 18,67 18,68 7.933 18.672.599.900
6/5/2022 19,80 19,64 -1,01% 19,15 20,12 19,66 19,60 19,64 9.002 20.618.519.400
5/5/2022 20,69 19,84 -6,37% 19,75 20,69 20,04 19,83 19,84 6.292 17.129.917.200
4/5/2022 20,99 21,19 -0,42% 19,71 21,33 20,37 21,19 21,20 3.518 24.602.415.900
3/5/2022 20,70 21,28 +4,36% 20,66 21,35 21,05 21,26 21,29 8.077 16.829.403.700
2/5/2022 22,06 20,39 -7,19% 20,01 22,16 20,57 20,39 20,40 2.037 20.874.156.200
29/4/2022 22,49 21,97 -1,08% 21,97 23,18 22,56 21,95 21,97 4.492 13.963.073.000
28/4/2022 22,21 22,21 +1,51% 21,45 22,56 22,06 22,21 22,22 3.364 13.727.780.000
27/4/2022 23,01 21,88 -3,19% 21,69 23,13 22,46 21,86 21,88 6.921 17.074.533.900
26/4/2022 23,40 22,60 -4,03% 22,35 23,77 23,00 22,59 22,61 5.740 13.363.546.500
25/4/2022 23,09 23,55 +0,77% 22,45 23,64 23,05 23,51 23,55 8.158 16.666.702.100
22/4/2022 23,97 23,37 -2,63% 23,31 24,78 24,07 23,37 23,39 5.176 28.233.378.200
20/4/2022 23,50 24,00 +2,26% 23,17 24,39 23,93 24,00 24,01 3.730 16.487.798.100
19/4/2022 22,64 23,47 +3,26% 22,43 23,57 23,18 23,46 23,50 8.742 9.575.135.100
18/4/2022 22,85 22,73 -1,09% 22,07 23,03 22,55 22,70 22,73 3.508 13.402.831.700
14/4/2022 24,28 22,98 -5,04% 22,93 24,45 23,55 22,98 22,99 6.438 20.386.339.400
13/4/2022 23,96 24,20 +2,28% 23,64 24,48 24,11 24,19 24,20 6.885 12.776.262.900
12/4/2022 24,38 23,66 -0,92% 23,42 24,82 24,16 23,66 23,67 4.169 14.499.581.500
11/4/2022 23,34 23,88 +0,34% 23,21 24,49 23,98 23,88 23,99 6.559 16.828.168.600
8/4/2022 24,30 23,80 -2,58% 23,70 24,59 24,20 23,80 23,81 4.877 15.163.180.800
7/4/2022 23,60 24,43 +3,69% 23,16 24,52 23,91 24,40 24,43 6.707 15.207.385.000
6/4/2022 23,40 23,56 -0,76% 22,44 23,63 23,10 23,56 23,58 51 19.868.036.400
5/4/2022 24,81 23,74 -4,43% 23,65 25,03 24,13 23,73 23,74 7.822 21.229.058.100
4/4/2022 24,82 24,84 +0,65% 24,20 25,14 24,73 24,83 24,84 3.795 14.425.664.700
1/4/2022 24,28 24,68 +3,18% 24,27 24,99 24,60 24,68 24,69 6.189 16.973.849.100
31/3/2022 24,74 23,92 -1,56% 23,75 24,79 24,07 23,92 23,93 5.588 27.517.732.200
30/3/2022 25,14 24,30 -4,26% 24,20 25,27 24,66 24,29 24,30 7.062 19.576.190.700
29/3/2022 25,50 25,38 +2,79% 25,37 26,19 25,72 25,38 25,40 3.182 26.347.970.700
28/3/2022 25,23 24,69 -0,20% 24,36 25,37 24,74 24,65 24,69 3.830 15.798.099.700
25/3/2022 23,44 24,74 +6,82% 23,41 24,74 24,23 24,73 24,74 6.984 30.018.493.300
24/3/2022 23,20 23,16 +0,78% 22,54 23,52 23,02 23,13 23,16 8.126 29.082.565.400
23/3/2022 22,75 22,98 +1,10% 22,26 23,09 22,71 22,95 22,98 5.370 19.166.027.000
22/3/2022 22,07 22,73 +4,12% 21,94 23,21 22,70 22,73 22,75 1.520 23.914.020.200
21/3/2022 21,93 21,83 -1,71% 21,51 22,35 21,83 21,79 21,83 7.372 18.436.926.200
18/3/2022 21,19 22,21 +4,08% 20,74 22,37 21,84 22,21 22,22 2.415 23.713.050.100
17/3/2022 21,20 21,34 -0,84% 20,22 21,42 20,82 21,34 21,37 2.778 25.922.199.200
16/3/2022 20,45 21,52 +7,06% 20,45 21,52 21,05 21,51 21,52 9.877 32.783.987.100
15/3/2022 19,00 20,10 +6,91% 19,00 20,44 19,77 20,10 20,12 507 30.979.234.200
14/3/2022 19,00 18,80 -0,37% 18,58 19,72 19,06 18,80 18,82 2.263 21.437.438.800
11/3/2022 20,53 18,87 -5,89% 18,77 20,78 19,47 18,87 18,98 6.180 27.506.622.700
10/3/2022 20,32 20,05 -3,88% 19,37 20,53 19,95 20,04 20,05 4.760 23.452.800.500
9/3/2022 19,68 20,86 +8,82% 19,56 21,16 20,59 20,83 20,86 8.728 37.848.283.300
8/3/2022 18,70 19,17 +7,09% 18,20 19,98 19,00 19,17 19,18 8.681 49.244.552.800
7/3/2022 21,49 17,90 -18,00% 17,74 21,58 19,29 17,90 17,95 5.020 48.500.805.300
4/3/2022 23,73 21,83 -7,77% 21,77 23,77 22,53 21,83 21,84 2.600 33.773.365.000
3/3/2022 24,80 23,67 -4,71% 23,65 25,52 24,53 23,67 23,69 3.815 24.734.249.000
2/3/2022 24,40 24,84 -1,78% 24,33 25,25 24,80 24,83 24,84 1.455 12.587.250.300
25/2/2022 25,78 25,29 -2,95% 25,11 26,59 25,59 25,28 25,30 4.387 25.987.118.100
24/2/2022 25,52 26,06 -5,85% 24,99 26,24 25,57 26,06 26,08 901 51.276.317.300
23/2/2022 28,22 27,68 -1,11% 27,55 29,04 28,22 27,68 27,69 6.990 22.276.243.700
22/2/2022 27,55 27,99 +1,74% 27,51 28,39 27,98 27,99 28,00 2.842 18.292.070.800
21/2/2022 28,84 27,51 -4,31% 27,51 28,95 28,14 27,51 27,55 8.292 11.382.713.900
18/2/2022 29,05 28,75 -0,10% 28,35 29,40 28,90 0,00 0,00 2.322 16.203.795.500
17/2/2022 29,02 28,78 -1,74% 28,57 29,35 28,88 28,76 28,78 2.714 16.716.056.000
16/2/2022 29,30 29,29 +0,07% 28,77 29,92 29,26 29,26 29,29 8.696 22.985.266.300
15/2/2022 27,50 29,27 +8,45% 27,35 29,40 28,78 29,24 29,27 4.334 41.405.755.400
14/2/2022 26,76 26,99 +0,15% 26,63 27,86 27,35 26,99 27,00 7.425 29.425.686.200
11/2/2022 28,72 26,95 -5,84% 26,85 29,03 27,74 26,95 26,96 2.403 28.986.543.400
10/2/2022 27,98 28,62 +1,81% 27,52 29,25 28,66 28,60 28,62 9.704 22.582.106.200
9/2/2022 26,53 28,11 +6,44% 26,50 28,20 27,37 28,09 28,11 6.739 19.054.181.500
8/2/2022 26,30 26,41 +0,57% 26,05 27,08 26,42 26,41 26,42 403 10.889.736.100
7/2/2022 26,41 26,26 -0,42% 26,03 26,82 26,36 26,24 26,26 9.352 12.010.189.500
4/2/2022 27,30 26,37 -3,51% 26,01 27,42 26,47 26,36 26,39 7.352 18.059.088.900
3/2/2022 27,72 27,33 -1,16% 27,14 28,09 27,51 27,32 27,34 4.551 15.594.983.600
2/2/2022 28,90 27,65 -4,06% 27,59 29,38 28,10 27,64 27,68 4.319 17.618.427.700
1/2/2022 29,00 28,82 -1,34% 28,68 29,60 29,11 28,81 28,85 5.548 20.088.784.300
31/1/2022 26,99 29,21 +7,99% 26,67 29,21 28,35 29,20 29,21 9.459 23.937.456.300
28/1/2022 27,49 27,05 -1,96% 26,27 27,49 26,84 27,04 27,05 3.606 16.692.659.700
27/1/2022 27,80 27,59 +0,73% 27,40 28,47 27,99 27,57 27,59 6.895 20.235.235.100
26/1/2022 27,48 27,39 +1,75% 27,16 28,24 27,73 27,39 27,40 9.583 21.949.104.400
25/1/2022 26,21 26,92 +1,85% 26,06 27,19 26,62 26,92 26,94 6.072 16.843.936.500
24/1/2022 27,50 26,43 -4,27% 25,90 27,75 26,54 26,43 26,45 3.402 23.773.406.500
21/1/2022 27,01 27,61 +1,62% 26,73 28,08 27,32 27,61 27,63 8.221 33.428.456.700
20/1/2022 25,40 27,17 +7,52% 25,36 27,40 26,66 27,16 27,17 6.261 27.373.279.300
19/1/2022 25,91 25,27 -1,33% 25,19 26,65 25,78 25,27 25,29 5.371 15.829.954.800
18/1/2022 25,61 25,61 -0,81% 25,15 26,04 25,65 25,61 25,68 2.556 11.016.391.900
17/1/2022 26,15 25,82 -1,94% 25,70 26,55 25,99 25,82 26,01 7.594 7.794.246.500
14/1/2022 25,94 26,33 +1,07% 25,43 26,33 25,82 26,28 26,34 1.602 14.194.668.800
13/1/2022 25,24 26,05 +1,72% 24,97 26,56 25,83 25,98 26,05 268 25.803.770.500
12/1/2022 24,30 25,61 +4,53% 24,25 25,65 25,24 25,58 25,61 8.984 27.324.928.400
11/1/2022 23,50 24,50 +3,68% 23,34 24,66 24,12 24,41 24,50 6.487 19.379.019.800
10/1/2022 23,43 23,63 -1,13% 23,02 23,86 23,40 23,60 23,63 6.673 15.770.695.200
7/1/2022 22,73 23,90 +3,69% 22,31 24,08 23,60 23,89 23,90 9.793 18.911.845.000
6/1/2022 22,60 23,05 +3,09% 21,48 23,05 22,38 23,05 23,06 8.720 32.702.063.600
5/1/2022 23,91 22,36 -8,36% 22,36 24,30 23,19 22,36 22,44 181 22.729.173.900
4/1/2022 24,56 24,40 -0,08% 24,04 24,97 24,36 24,37 24,40 4.230 16.837.620.100
3/1/2022 24,51 24,42 -7,71% 23,75 25,30 24,51 24,40 24,42 9.626 22.278.734.000
23/12/2021 26,88 26,46 -1,27% 26,31 27,10 26,61 26,45 26,46 9.872 12.939.729.300
22/12/2021 26,26 26,80 +1,36% 26,00 27,13 26,57 26,74 26,80 3.161 15.932.835.800
21/12/2021 24,75 26,44 +7,87% 24,29 26,54 25,77 26,43 26,45 2.029 27.091.314.300
20/12/2021 24,28 24,51 -3,58% 23,96 24,85 24,33 24,50 24,51 7.220 19.306.498.100
17/12/2021 24,34 25,42 +2,29% 24,06 25,72 25,05 25,40 25,42 7.380 16.260.265.400
16/12/2021 25,82 24,85 -2,47% 24,76 26,45 25,50 24,85 24,88 5.595 17.287.545.700
15/12/2021 25,02 25,48 +1,11% 24,04 25,54 24,70 25,44 25,48 783 21.707.763.500
14/12/2021 25,62 25,20 +0,88% 24,41 25,65 25,16 25,20 25,21 9.622 21.948.715.200
13/12/2021 25,94 24,98 -3,48% 24,80 26,38 25,38 24,98 25,00 7.463 19.550.650.200
10/12/2021 26,59 25,88 -0,73% 25,58 27,18 26,14 25,87 25,88 5.965 17.567.440.300
9/12/2021 25,83 26,07 -0,42% 25,25 26,10 25,72 26,06 26,08 7.200 16.642.751.400
8/12/2021 24,78 26,18 +5,86% 24,60 26,77 26,03 26,18 26,19 3.979 25.639.118.500
7/12/2021 26,00 24,73 -0,28% 24,53 26,31 25,22 24,72 24,74 8.431 20.969.500.700
6/12/2021 22,67 24,80 +10,57% 22,57 25,11 24,11 24,78 24,80 6.484 30.617.825.400
3/12/2021 22,40 22,43 +0,54% 22,19 24,07 23,02 22,41 22,43 7.044 30.040.485.700
2/12/2021 21,67 22,31 +2,06% 21,36 22,40 22,00 22,31 22,32 1.108 26.341.871.400
1/12/2021 23,65 21,86 -6,50% 21,83 24,50 23,02 21,86 21,88 2.934 29.575.533.000
30/11/2021 22,91 23,38 -0,47% 22,11 23,38 22,83 23,37 23,38 548 27.808.119.700
29/11/2021 24,24 23,49 +0,82% 23,10 24,70 23,71 23,48 23,50 75 30.658.561.600
26/11/2021 25,60 23,30 -14,18% 23,30 25,60 24,14 23,30 23,35 9.406 50.115.868.600
25/11/2021 26,60 27,15 +2,22% 26,42 27,69 27,15 27,14 27,16 4.420 17.435.601.700
24/11/2021 26,72 26,56 -1,26% 25,94 27,52 26,76 26,55 26,59 5.798 31.885.756.700
23/11/2021 27,33 26,90 -1,10% 26,11 27,68 26,74 26,82 26,90 9.844 20.852.700.600
22/11/2021 27,75 27,20 -2,02% 26,96 28,67 27,75 27,20 27,22 5.540 17.737.094.000
19/11/2021 27,15 27,76 +1,46% 26,55 28,07 27,44 27,76 27,77 5.379 18.386.206.700
18/11/2021 27,87 27,36 -1,58% 27,04 28,74 27,68 27,35 27,37 5.133 15.926.392.600
17/11/2021 28,25 27,80 +0,40% 27,12 29,28 28,05 27,79 27,80 7.016 28.512.111.500
16/11/2021 28,90 27,69 -3,72% 27,49 29,42 28,03 27,67 27,69 5.108 15.826.108.300
12/11/2021 28,78 28,76 -0,96% 28,37 29,65 28,84 28,76 28,78 1.998 24.259.917.100
11/11/2021 26,92 29,04 +9,83% 26,83 29,78 28,55 29,01 29,05 7.887 51.124.588.400
10/11/2021 28,00 26,44 -4,82% 26,39 28,05 27,07 26,44 26,50 4.738 32.710.246.400
9/11/2021 28,26 27,78 -1,31% 27,70 28,78 28,10 27,78 27,81 5.418 20.157.158.500
8/11/2021 28,24 28,15 -0,88% 27,85 28,53 28,11 28,14 28,15 5.348 18.196.636.100
5/11/2021 26,50 28,40 +8,27% 26,50 29,03 28,24 28,39 28,40 8.953 39.977.619.800
4/11/2021 27,50 26,23 -5,31% 25,90 27,56 26,62 26,23 26,24 1.620 22.498.272.700
3/11/2021 27,06 27,70 +2,21% 26,52 28,27 27,58 27,70 27,71 7.368 28.080.224.100
1/11/2021 25,40 27,10 +8,97% 25,23 27,32 26,79 27,10 27,11 5.821 29.045.743.600
29/10/2021 26,16 24,87 -4,38% 24,87 26,42 25,54 24,87 24,90 8.639 20.902.500.900
28/10/2021 26,33 26,01 -1,33% 26,00 26,77 26,26 26,00 26,01 9.500 20.848.906.400
27/10/2021 27,20 26,36 -2,01% 26,12 27,72 26,86 26,35 26,37 8.651 21.435.237.000
26/10/2021 29,15 26,90 -8,38% 26,90 29,15 27,80 26,89 26,90 3.919 23.793.571.700
25/10/2021 29,67 29,36 +0,58% 29,06 30,34 29,59 29,35 29,36 3.426 21.177.135.500
22/10/2021 29,27 29,19 -1,68% 27,16 29,66 28,34 29,19 29,23 495 36.563.466.000
21/10/2021 29,75 29,69 -2,85% 29,51 30,95 30,19 29,69 29,70 7.123 32.238.874.900
20/10/2021 31,21 30,56 -0,78% 30,32 31,40 30,85 30,56 30,59 9.545 27.328.323.700
19/10/2021 33,96 30,80 -10,36% 30,68 34,06 31,88 30,79 30,80 5.435 51.373.468.200
18/10/2021 35,07 34,36 -3,54% 33,93 35,35 34,44 34,35 34,39 4.366 17.517.100.700
15/10/2021 35,25 35,62 +1,31% 35,06 36,05 35,57 35,62 35,65 690 12.208.574.700
14/10/2021 35,17 35,16 +0,54% 34,89 35,80 35,28 35,15 35,20 368 12.525.398.000
13/10/2021 35,05 34,97 -0,29% 34,66 35,47 34,97 34,96 34,98 4.297 14.604.044.600
11/10/2021 35,87 35,07 -2,20% 34,93 35,90 35,19 35,06 35,07 1.973 13.465.130.200
8/10/2021 36,24 35,86 +1,41% 35,64 36,79 36,22 35,83 35,88 3.656 14.535.286.400
7/10/2021 36,00 35,36 -0,87% 35,30 36,31 35,70 35,36 35,45 979 11.425.278.200
6/10/2021 35,78 35,67 -1,60% 34,68 36,05 35,40 35,67 35,70 4.858 14.453.281.900
5/10/2021 37,38 36,25 -1,92% 36,10 37,46 36,60 36,24 36,25 1.727 12.854.438.300
4/10/2021 38,81 36,96 -4,55% 36,80 38,81 37,51 36,96 36,97 3.497 15.630.816.800
1/10/2021 36,60 38,72 +6,34% 36,45 38,92 38,29 38,71 38,72 5.179 19.046.498.600
30/9/2021 37,31 36,41 -1,67% 36,14 37,39 36,59 36,41 36,44 4.494 12.828.361.000
29/9/2021 37,21 37,03 +0,82% 36,63 37,75 37,21 36,97 37,03 4.039 13.149.965.900
28/9/2021 37,90 36,73 -4,15% 36,73 38,39 37,49 36,73 36,75 2.122 12.846.184.700
27/9/2021 38,49 38,32 -0,39% 38,14 39,03 38,57 38,32 38,33 3.707 15.184.509.200
24/9/2021 37,44 38,47 +1,45% 37,12 38,47 37,97 38,45 38,47 2.208 14.068.079.300
23/9/2021 36,84 37,92 +3,61% 36,84 38,44 37,93 37,92 37,93 7.946 23.058.595.100
22/9/2021 34,24 36,60 +8,19% 34,10 37,06 36,06 36,60 36,65 1.874 28.139.609.200
21/9/2021 34,00 33,83 +0,68% 33,08 34,28 33,73 33,83 33,84 9.756 34.224.375.600
20/9/2021 34,04 33,60 -3,34% 33,39 34,84 33,84 33,59 33,60 5.412 22.857.751.300
17/9/2021 35,01 34,76 -1,19% 34,55 35,65 34,92 34,74 34,76 1.177 15.103.164.000
16/9/2021 34,65 35,18 +0,98% 34,28 35,39 35,02 35,14 35,18 2.816 19.034.762.700
15/9/2021 35,44 34,84 -1,02% 34,81 35,60 35,10 34,83 34,84 9.377 12.658.164.400
14/9/2021 35,97 35,20 -1,68% 35,01 36,10 35,43 35,19 35,20 9.175 11.054.931.800
13/9/2021 35,84 35,80 +2,52% 34,84 36,14 35,59 35,80 35,81 2.746 19.555.125.700
10/9/2021 36,10 34,92 -1,63% 34,73 36,79 35,44 34,91 34,92 6.197 20.827.267.900
9/9/2021 35,29 35,50 +2,39% 34,22 35,77 35,14 35,50 35,52 8.368 19.681.099.700
8/9/2021 36,19 34,67 -4,52% 34,45 36,91 35,54 34,66 34,67 9.671 19.071.021.300
6/9/2021 36,56 36,31 -0,93% 36,03 36,87 36,41 36,30 36,35 6.023 7.744.019.100
3/9/2021 37,32 36,65 -1,27% 36,11 37,52 36,62 36,61 36,65 635 14.716.817.700
2/9/2021 37,75 37,12 -1,75% 36,68 38,04 37,36 37,12 37,20 4.793 16.776.908.400
1/9/2021 37,92 37,78 +0,13% 37,40 38,31 37,76 37,72 37,78 8.303 8.465.632.900
31/8/2021 38,03 37,73 -0,42% 37,37 38,56 37,87 37,73 37,75 66 13.498.510.000
30/8/2021 39,10 37,89 -3,27% 37,89 39,17 38,20 37,89 37,90 798 12.139.978.400
27/8/2021 38,99 39,17 +0,95% 38,73 39,58 39,18 39,17 39,20 9.431 12.654.317.800
26/8/2021 39,25 38,80 -2,37% 38,58 40,18 39,23 38,79 38,80 3.156 17.179.648.100
25/8/2021 39,50 39,74 +0,10% 38,92 39,86 39,46 39,74 39,75 9.987 11.651.118.900
24/8/2021 37,90 39,70 +7,30% 37,70 39,90 39,31 39,68 39,73 6.439 23.821.542.500
23/8/2021 36,56 37,00 +2,41% 36,19 37,54 37,00 37,00 37,04 1.312 12.513.304.200
20/8/2021 34,75 36,13 +2,67% 34,35 36,58 35,60 36,10 36,13 5.006 19.268.516.400
19/8/2021 33,73 35,19 +2,42% 33,63 35,20 34,42 35,16 35,19 1.281 13.817.702.800
18/8/2021 33,94 34,36 +1,09% 33,57 35,01 34,31 34,35 34,36 4.822 14.372.275.100
17/8/2021 35,34 33,99 -3,82% 33,60 35,34 34,20 33,98 33,99 4.929 16.134.404.200
16/8/2021 36,44 35,34 -3,89% 35,04 36,45 35,57 35,34 35,35 5.060 14.561.656.900
13/8/2021 37,30 36,77 -1,13% 36,41 37,49 36,82 36,66 36,77 8.872 10.787.977.600
12/8/2021 37,70 37,19 -1,35% 36,27 37,90 37,10 37,18 37,19 593 14.336.614.800
11/8/2021 37,87 37,70 -0,42% 37,17 37,92 37,54 37,69 37,70 7.432 9.737.596.200
10/8/2021 38,01 37,86 -0,29% 37,60 38,45 37,92 37,86 37,88 7.645 10.782.347.300
9/8/2021 37,80 37,97 0,00% 37,43 38,27 37,89 37,96 37,98 8.378 10.172.508.900
6/8/2021 37,81 37,97 +0,50% 37,66 38,48 37,97 37,95 37,97 9.500 12.705.239.200
5/8/2021 38,00 37,78 +0,11% 37,77 38,79 38,22 37,77 37,80 3.472 15.475.489.700
4/8/2021 38,65 37,74 -2,35% 37,72 38,69 38,00 37,73 37,75 2.730 13.769.165.000
3/8/2021 38,77 38,65 -0,08% 37,31 38,94 38,04 38,61 38,65 4.369 15.422.970.900
2/8/2021 39,75 38,68 -0,57% 38,68 40,07 39,40 38,67 38,69 3.160 17.297.861.300
30/7/2021 39,74 38,90 -3,07% 38,69 39,78 39,01 38,89 38,90 2.575 17.068.093.400
29/7/2021 40,95 40,13 -1,35% 39,85 41,20 40,25 40,13 40,14 8.444 12.650.992.800
28/7/2021 40,07 40,68 +2,55% 39,81 41,07 40,55 40,68 40,69 4.600 18.186.887.000
27/7/2021 40,50 39,67 -2,72% 39,33 40,51 39,68 39,65 39,67 2.149 19.867.341.800
26/7/2021 39,81 40,78 +2,72% 39,55 40,84 40,47 40,76 40,78 9.640 13.254.964.700
23/7/2021 40,33 39,70 -1,24% 39,68 40,57 39,96 39,70 39,73 7.819 12.069.829.400
22/7/2021 40,75 40,20 -1,33% 40,09 41,12 40,50 40,19 40,20 8.332 12.893.314.300
21/7/2021 40,70 40,74 +0,74% 40,06 41,27 40,59 40,70 40,75 9.037 12.442.453.000
20/7/2021 39,49 40,44 +2,98% 38,77 40,71 39,82 40,43 40,44 2.110 16.481.255.300
19/7/2021 39,71 39,27 -3,04% 38,71 39,80 39,11 39,25 39,27 1.586 30.229.437.400
16/7/2021 42,06 40,50 -3,23% 40,37 42,27 41,08 40,50 40,54 2.801 23.757.829.600
15/7/2021 42,40 41,85 -1,65% 41,51 42,55 41,93 41,80 41,85 8.778 14.904.171.500
14/7/2021 42,95 42,55 +0,14% 42,30 43,49 42,86 42,54 42,55 2.932 17.994.769.500
13/7/2021 42,35 42,49 -0,14% 41,73 42,66 42,23 42,49 42,50 828 15.029.925.500
12/7/2021 41,76 42,55 +3,25% 41,42 42,59 42,16 42,50 42,55 1.092 16.798.726.300
8/7/2021 41,70 41,21 -3,42% 40,95 41,99 41,32 41,21 41,23 4.247 21.472.213.200
7/7/2021 42,89 42,67 +0,40% 41,65 43,15 42,36 42,60 42,67 4.517 19.307.891.200
6/7/2021 44,21 42,50 -4,17% 42,40 44,42 42,93 42,49 42,50 5.630 24.463.603.400
5/7/2021 44,71 44,35 -0,83% 44,25 44,99 44,58 44,35 44,40 4.851 7.264.481.800
2/7/2021 44,19 44,72 +1,73% 43,54 44,85 44,34 44,72 44,73 3.294 20.100.037.800
1/7/2021 44,02 43,96 +0,16% 43,15 44,32 43,74 43,95 43,96 1.740 18.760.968.800
30/6/2021 44,29 43,89 -1,44% 43,62 44,69 43,91 43,88 43,89 8.429 22.005.116.600
29/6/2021 45,11 44,53 -1,76% 43,70 45,55 44,44 44,50 44,53 4.917 21.678.135.400
28/6/2021 45,90 45,33 -1,39% 44,91 46,33 45,37 45,20 45,33 9.580 17.712.192.400
25/6/2021 46,91 45,97 -2,19% 45,62 47,20 46,16 45,95 45,97 1.441 17.309.750.000
24/6/2021 48,05 47,00 -1,05% 46,69 48,20 47,13 46,95 47,00 3.150 21.600.016.800
23/6/2021 47,55 47,50 +0,15% 47,25 48,34 47,90 47,50 47,54 3.855 19.415.843.100
22/6/2021 48,53 47,43 -1,78% 47,01 48,53 47,44 47,42 47,43 7.565 19.559.328.100
21/6/2021 47,18 48,29 +3,14% 46,71 48,40 47,85 48,29 48,30 3.911 22.332.505.600
18/6/2021 45,71 46,82 +1,94% 45,23 47,20 46,49 46,82 46,86 4.142 23.152.194.500
17/6/2021 46,45 45,93 -0,84% 45,60 46,62 45,93 45,88 45,93 8.581 15.121.436.500
16/6/2021 46,57 46,32 -0,24% 45,56 46,98 46,29 46,32 46,34 7.502 25.864.665.300
15/6/2021 47,85 46,43 -2,66% 46,00 48,14 46,59 46,37 46,43 5.360 25.736.121.000
14/6/2021 47,63 47,70 +1,88% 47,09 48,74 47,98 47,70 47,71 7.433 29.418.495.800
11/6/2021 47,80 46,82 -2,01% 46,53 47,80 47,06 46,81 46,82 9.303 15.276.034.200
10/6/2021 48,01 47,78 +0,31% 46,86 48,34 47,47 0,00 0,00 4.703 24.212.646.700
9/6/2021 48,78 47,63 -1,89% 47,48 49,43 48,36 47,61 47,63 4.545 35.490.963.500
8/6/2021 47,38 48,55 +2,86% 46,81 48,79 48,02 48,54 48,55 1.583 35.383.874.100
7/6/2021 45,94 47,20 +5,57% 45,94 48,03 47,45 47,20 47,29 1.608 54.281.780.800
4/6/2021 43,98 44,71 +1,96% 43,68 44,95 44,52 44,70 44,71 8.000 25.725.471.300
2/6/2021 43,06 43,85 +2,21% 42,63 44,09 43,51 43,85 43,90 5.970 25.871.245.300
1/6/2021 43,60 42,90 -0,23% 42,60 44,25 43,28 42,89 42,90 8.204 42.058.601.300
31/5/2021 42,90 43,00 +0,33% 42,67 43,40 42,97 42,99 43,00 8.279 15.872.227.100
28/5/2021 44,00 42,86 -3,94% 42,39 44,00 42,97 42,85 42,86 3.739 42.630.829.500
27/5/2021 46,95 44,62 -4,58% 44,50 47,15 45,37 44,60 44,62 1.628 61.242.612.600
26/5/2021 42,75 46,76 +11,31% 42,55 46,76 45,06 46,75 46,76 1.262 100.126.936.600
25/5/2021 40,62 42,01 +4,11% 40,52 42,60 41,89 42,01 42,02 3.789 42.959.160.800
24/5/2021 41,42 40,35 -1,54% 39,88 41,42 40,38 40,31 40,35 5.800 23.183.133.700
21/5/2021 40,48 40,98 +1,91% 40,09 41,47 41,02 40,98 41,00 7.477 27.742.736.700
20/5/2021 39,78 40,21 +1,03% 39,76 40,90 40,35 40,21 40,24 1.694 21.051.104.300
19/5/2021 39,22 39,80 +0,56% 39,00 39,95 39,56 39,78 39,81 993 16.559.600.200
18/5/2021 39,64 39,58 +0,35% 39,19 40,18 39,75 39,58 39,69 9.087 14.947.225.800
17/5/2021 39,56 39,44 -0,58% 38,77 39,76 39,20 39,41 39,44 9.111 13.505.668.000
14/5/2021 39,43 39,67 +1,74% 39,38 40,55 39,90 39,67 39,76 2.271 17.365.846.700
13/5/2021 38,86 38,99 +1,51% 38,50 39,52 39,00 38,99 39,00 2.821 26.170.470.500
12/5/2021 40,26 38,41 -5,70% 38,41 40,42 39,32 38,40 38,41 6.412 27.647.685.000
11/5/2021 39,02 40,73 +3,17% 38,52 40,73 39,82 40,65 40,73 6.738 37.911.883.800
10/5/2021 39,06 39,48 +1,73% 38,73 39,82 39,40 39,48 39,60 6.104 27.389.455.600
7/5/2021 37,52 38,81 +3,60% 37,40 39,10 38,51 38,80 38,81 2.613 33.337.826.400
6/5/2021 38,12 37,46 -1,65% 36,95 38,85 37,54 37,46 37,47 5.609 23.701.168.400
5/5/2021 37,80 38,09 +1,71% 37,01 38,54 37,91 38,08 38,09 2.944 21.113.989.200
4/5/2021 38,12 37,45 -1,96% 37,17 38,25 37,57 37,45 37,46 4.877 21.666.151.700
3/5/2021 38,80 38,20 -0,78% 37,65 39,13 38,22 38,15 38,20 5.435 19.869.408.200
30/4/2021 40,06 38,50 -4,21% 38,43 40,54 39,09 38,50 38,53 9.013 27.822.762.500
29/4/2021 40,15 40,19 +0,25% 39,86 41,20 40,59 40,19 40,20 8.476 27.585.152.600
28/4/2021 39,60 40,09 +1,75% 39,50 40,44 40,08 40,09 40,10 2.504 19.996.843.500
27/4/2021 39,41 39,40 -0,03% 38,86 40,40 39,73 39,40 39,41 3.210 21.206.371.400
26/4/2021 39,31 39,41 +1,29% 39,12 39,99 39,65 39,41 39,45 9.976 14.647.147.000
23/4/2021 38,99 38,91 +0,65% 38,32 39,45 39,12 38,91 38,94 2.227 18.559.308.200
22/4/2021 37,95 38,66 +3,26% 37,83 39,38 38,73 38,66 38,69 7.785 27.043.556.000
20/4/2021 38,00 37,44 -1,37% 36,63 38,18 37,35 37,44 37,45 5.583 25.426.548.900
19/4/2021 37,88 37,96 +0,40% 37,60 38,65 38,20 37,96 37,99 2.421 22.730.444.500
16/4/2021 37,98 37,81 -0,03% 37,45 38,16 37,83 37,80 37,81 661 17.179.763.000
15/4/2021 38,28 37,82 -0,73% 37,80 38,63 38,18 37,82 37,86 1.863 16.469.483.400
14/4/2021 38,14 38,10 +0,18% 37,83 38,74 38,24 38,09 38,10 6.471 25.195.249.100
13/4/2021 38,50 38,03 -0,83% 37,57 38,53 38,00 38,03 38,05 9.986 30.491.966.800
12/4/2021 39,33 38,35 -2,54% 38,10 39,68 38,57 38,35 38,40 2.376 34.183.168.100
9/4/2021 39,80 39,35 -1,53% 39,06 40,15 39,51 39,34 39,35 7.888 30.527.634.800
8/4/2021 39,61 39,96 +1,29% 39,20 40,17 39,75 39,96 40,00 9.571 15.145.596.900
7/4/2021 39,65 39,45 -0,55% 39,04 40,37 39,55 39,42 39,45 3.024 23.357.220.400
6/4/2021 39,59 39,67 -0,33% 39,06 40,06 39,53 39,67 39,68 974 21.238.335.200
5/4/2021 38,50 39,80 +4,76% 38,40 40,05 39,37 39,76 39,80 5.561 28.427.521.500
1/4/2021 38,25 37,99 +0,37% 37,95 39,02 38,34 37,99 38,00 3.695 22.630.115.500
31/3/2021 39,03 37,85 -2,97% 37,39 39,70 38,11 37,85 37,86 5.522 43.148.582.100
30/3/2021 36,27 39,01 +6,94% 36,27 39,25 38,36 38,98 39,01 8.100 44.540.195.100
29/3/2021 37,47 36,48 -2,38% 36,39 37,89 36,97 36,46 36,48 9.828 30.140.603.300
26/3/2021 37,94 37,37 +0,43% 36,53 38,16 37,29 37,37 37,41 8.856 27.340.616.900
25/3/2021 36,72 37,21 +1,86% 35,80 37,43 36,60 37,21 37,23 7.574 26.496.853.200
24/3/2021 37,50 36,53 -0,60% 36,45 38,45 37,49 36,52 36,53 3.968 35.783.625.900
23/3/2021 38,91 36,75 -6,80% 36,50 38,98 37,64 36,75 36,77 1.003 59.203.783.300
22/3/2021 40,98 39,43 -6,10% 39,06 41,20 39,72 39,41 39,43 2.306 32.713.726.300
19/3/2021 40,80 41,99 +3,17% 40,18 42,32 41,43 41,97 41,99 3.292 25.765.571.400
18/3/2021 41,19 40,70 -2,02% 40,27 42,18 41,17 40,70 40,72 5.300 25.437.727.000
17/3/2021 39,81 41,54 +3,36% 39,81 41,77 40,99 41,53 41,54 8.768 25.778.608.900
16/3/2021 42,80 40,19 -6,19% 39,80 43,24 41,10 40,19 40,20 6.697 37.061.362.300
15/3/2021 40,90 42,84 +4,16% 40,75 43,88 42,94 42,84 42,90 3.363 42.283.873.800
12/3/2021 39,96 41,13 +1,68% 39,50 41,40 40,70 41,13 41,20 7.919 27.609.166.300
11/3/2021 39,20 40,45 +5,50% 38,85 40,73 39,85 40,45 40,48 4.355 36.260.598.500
10/3/2021 36,16 38,34 +6,56% 36,08 38,75 37,44 38,33 38,34 4.964 39.942.291.700
9/3/2021 36,01 35,98 +1,47% 35,15 36,67 35,83 35,98 36,00 7.258 27.201.652.000
8/3/2021 37,09 35,46 -7,03% 34,74 38,60 36,54 35,46 35,47 7.636 65.054.668.500
5/3/2021 38,36 38,14 -0,94% 36,39 38,49 37,53 38,12 38,14 1.388 47.165.892.200
4/3/2021 37,72 38,50 -0,16% 37,22 40,10 38,68 38,38 38,50 6.257 40.319.298.200
3/3/2021 38,46 38,56 -0,59% 36,90 39,15 38,04 38,55 38,56 2.353 35.505.386.900
2/3/2021 39,40 38,79 -3,15% 37,84 39,61 38,66 38,79 38,80 698 34.093.726.800
1/3/2021 41,11 40,05 -1,35% 39,89 41,77 40,86 40,04 40,05 9.265 22.855.699.000
26/2/2021 42,25 40,60 -4,36% 40,31 42,53 41,24 40,50 40,60 78 31.267.266.100
25/2/2021 45,05 42,45 -5,56% 41,52 45,28 43,38 42,43 42,45 1.840 34.275.331.600
24/2/2021 43,50 44,95 +4,29% 43,01 45,64 44,61 44,95 45,00 4.181 39.206.820.600
23/2/2021 42,75 43,10 +3,28% 41,01 43,58 42,56 43,10 43,20 6.633 24.519.022.200
22/2/2021 42,33 41,73 -4,51% 41,21 43,21 42,23 41,70 41,73 7.340 30.863.377.700
19/2/2021 42,30 43,70 +3,31% 42,13 44,00 43,33 43,69 43,70 4.295 21.971.703.700
18/2/2021 43,33 42,30 -2,38% 41,88 43,85 42,64 42,30 42,32 6.391 19.099.141.400
17/2/2021 42,86 43,33 +1,10% 42,46 43,60 43,13 43,33 43,34 569 12.350.181.300
12/2/2021 42,68 42,86 -0,42% 41,80 43,18 42,61 42,84 42,86 9.562 17.087.079.400
11/2/2021 42,91 43,04 +0,68% 42,64 44,34 43,46 43,00 43,04 2.725 23.928.259.500
10/2/2021 44,47 42,75 -3,50% 42,15 44,65 43,32 42,75 42,77 4.864 20.165.227.100
9/2/2021 44,30 44,30 -0,65% 43,71 44,78 44,26 44,30 44,31 5.489 24.558.537.000
8/2/2021 43,58 44,59 +2,39% 43,20 44,85 44,35 44,59 44,69 7.774 31.195.736.200
5/2/2021 43,71 43,55 +0,42% 42,62 43,89 43,33 43,53 43,55 2.083 16.982.798.200
4/2/2021 42,60 43,37 +2,02% 42,44 43,91 43,36 43,36 43,37 6.480 27.459.361.700
3/2/2021 42,51 42,51 +0,88% 41,60 42,86 42,14 42,51 42,52 5.849 20.156.773.300
2/2/2021 42,40 42,14 +1,79% 41,29 42,67 42,09 42,14 42,19 8.902 22.321.407.200
1/2/2021 41,22 41,40 +2,63% 40,44 41,88 41,25 41,40 41,61 9.519 27.261.249.300
29/1/2021 40,88 40,34 -2,65% 39,22 42,69 40,65 40,31 40,34 4.507 46.419.098.700
28/1/2021 39,89 41,44 +3,73% 39,81 44,17 42,39 41,43 41,44 6.221 81.800.658.900
27/1/2021 37,91 39,95 +5,49% 37,64 40,83 39,29 39,93 39,95 3.977 68.968.846.300
26/1/2021 38,50 37,87 -2,67% 37,55 39,58 38,72 37,87 38,06 9.112 35.510.653.100
22/1/2021 37,30 38,91 +1,59% 37,03 38,91 37,89 38,82 38,91 113 29.093.822.000
21/1/2021 37,90 38,30 +1,03% 37,01 38,30 37,69 38,26 38,30 4.867 25.701.904.300
20/1/2021 37,70 37,91 +0,85% 36,18 38,70 37,34 37,89 37,91 8.039 33.497.279.100
19/1/2021 38,83 37,59 -1,34% 37,31 39,12 37,83 37,59 37,62 6.790 26.805.395.300
18/1/2021 38,72 38,10 +1,82% 37,90 39,95 38,87 38,08 38,10 9.849 35.602.035.800
15/1/2021 37,96 37,42 -2,98% 37,08 38,39 37,56 37,41 37,42 9.115 31.727.889.500
14/1/2021 36,43 38,57 +7,26% 36,29 39,39 38,34 38,55 38,57 530 61.216.526.600
13/1/2021 37,66 35,96 -4,67% 35,80 37,89 36,43 35,93 35,96 6.510 24.049.221.000
12/1/2021 36,78 37,72 +3,51% 36,36 37,94 37,22 37,72 37,73 3.615 21.943.625.600
11/1/2021 36,28 36,44 -0,44% 36,08 37,14 36,51 36,40 36,44 3.485 19.577.569.300
8/1/2021 36,55 36,60 +1,53% 36,21 37,35 36,72 36,60 36,64 7.681 25.796.199.700
7/1/2021 37,00 36,05 -1,66% 35,87 37,68 36,56 36,05 36,09 9.423 25.731.505.500
6/1/2021 38,05 36,66 -4,03% 36,58 38,50 37,24 36,65 36,66 2.666 30.697.220.500
5/1/2021 37,50 38,20 +1,25% 36,67 38,58 37,71 38,20 38,21 9.859 29.731.486.700
4/1/2021 40,00 37,73 -3,99% 37,27 40,17 38,29 37,70 37,73 1.994 33.932.255.100
30/12/2020 38,02 39,30 +4,33% 37,80 39,70 38,99 39,30 39,31 679 41.911.943.900
29/12/2020 38,10 37,67 -0,26% 37,37 38,75 37,96 37,67 37,71 6.240 22.797.315.100
28/12/2020 38,30 37,77 +0,19% 37,17 38,75 37,73 37,76 37,77 7.239 28.047.640.700
23/12/2020 35,27 37,70 +6,89% 35,10 38,05 37,16 37,64 37,70 4.088 45.884.075.200
22/12/2020 36,83 35,27 -3,37% 34,63 37,10 35,57 35,26 35,27 6.705 31.301.740.700
21/12/2020 35,00 36,50 -3,82% 34,50 37,03 36,07 36,50 36,53 8.487 47.685.384.600
18/12/2020 38,59 37,95 -2,04% 37,66 39,30 38,33 37,91 37,95 6.096 27.325.196.800
17/12/2020 39,93 38,74 -2,37% 38,56 40,04 39,27 38,70 38,74 7.591 28.220.205.700
16/12/2020 39,93 39,68 -0,58% 39,15 40,49 39,64 39,68 39,72 1.421 28.744.023.900
15/12/2020 39,90 39,91 +0,94% 38,63 39,99 39,42 39,91 39,92 1.237 35.142.649.400
14/12/2020 41,30 39,54 -2,90% 39,44 41,64 40,44 39,54 39,57 873 32.966.363.800
11/12/2020 39,44 40,72 +1,67% 39,14 40,99 40,10 40,71 40,72 2.204 33.486.562.100
10/12/2020 41,39 40,05 -2,05% 39,12 41,49 39,97 40,05 40,07 2.314 35.283.312.400
9/12/2020 42,00 40,89 -1,21% 40,20 42,49 40,93 40,83 40,89 8.848 31.967.343.900
8/12/2020 42,40 41,39 -1,19% 41,17 43,29 42,23 41,39 41,40 2.685 40.189.478.100
7/12/2020 42,10 41,89 -0,26% 41,64 43,52 42,57 41,89 41,90 7.253 44.080.487.900
4/12/2020 43,51 42,00 -0,66% 41,31 43,93 42,35 42,00 42,01 8.861 44.810.286.000
3/12/2020 41,14 42,28 +4,34% 41,12 44,18 42,86 42,28 42,29 1.191 98.651.775.600
2/12/2020 39,04 40,52 +4,06% 38,78 40,78 39,91 40,52 40,55 3.667 50.179.223.300
1/12/2020 39,55 38,94 +2,42% 38,56 39,89 39,08 38,91 38,94 6.678 49.141.419.600
30/11/2020 37,00 38,02 +3,06% 36,93 40,20 38,83 38,02 38,04 7.491 96.842.595.400
27/11/2020 37,31 36,89 -0,91% 36,70 37,66 37,09 36,85 36,89 7.026 38.428.202.400
26/11/2020 35,81 37,23 +3,42% 35,60 37,80 36,74 37,23 37,30 5.862 33.021.454.200
25/11/2020 35,80 36,00 +0,31% 35,64 36,39 36,08 36,00 36,02 5.488 26.797.320.200
24/11/2020 36,20 35,89 +0,76% 35,46 36,43 35,94 35,89 35,90 4.800 39.545.283.100
23/11/2020 35,91 35,62 +2,86% 35,37 36,59 35,98 35,60 35,62 6.122 47.925.113.300
20/11/2020 35,52 34,63 -2,94% 34,52 36,25 35,07 34,62 34,63 8.812 46.514.325.500
19/11/2020 34,30 35,68 +4,02% 33,26 35,76 34,65 35,66 35,68 8.923 65.961.960.500
18/11/2020 33,52 34,30 +4,41% 33,33 35,59 34,38 34,30 34,32 9.698 111.259.737.900
17/11/2020 31,64 32,85 +2,18% 31,01 33,33 32,46 32,85 32,86 1.207 65.473.031.200
16/11/2020 30,39 32,15 +10,86% 29,82 32,83 31,45 32,14 32,15 1.967 95.445.481.900
13/11/2020 28,23 29,00 +3,94% 27,83 29,09 28,68 28,98 29,00 1.851 32.995.897.300
12/11/2020 29,48 27,90 -6,38% 27,82 29,79 28,85 27,89 27,90 2.288 47.356.625.100
11/11/2020 30,11 29,80 -1,62% 28,70 30,78 29,68 29,80 29,84 5.776 46.790.646.500
10/11/2020 30,05 30,29 -1,37% 29,76 31,90 30,66 30,24 30,29 4.610 65.612.870.600
9/11/2020 29,51 30,71 +18,43% 28,50 31,04 29,64 30,70 30,71 5.565 140.955.554.200
6/11/2020 24,99 25,93 +1,29% 24,56 26,07 25,40 25,93 25,94 1.784 29.175.986.900
5/11/2020 24,00 25,60 +9,50% 23,81 25,60 24,73 25,59 25,61 4.582 32.618.514.800
4/11/2020 22,95 23,38 +3,96% 22,42 23,61 23,11 23,38 23,39 8.690 23.874.083.000
3/11/2020 23,20 22,49 -0,27% 22,27 23,53 22,81 22,49 22,50 173 23.595.463.400
30/10/2020 23,09 22,55 -3,59% 22,09 23,29 22,64 22,55 22,59 1.411 26.679.879.000
29/10/2020 23,00 23,39 -0,04% 21,00 23,65 22,68 23,38 23,39 2.305 43.046.561.900
28/10/2020 24,90 23,40 -9,58% 23,30 25,00 24,04 23,38 23,40 1.046 42.026.563.800
27/10/2020 26,16 25,88 -0,99% 25,75 26,72 26,18 25,85 25,88 4.690 21.122.083.400
26/10/2020 26,77 26,14 -3,54% 25,74 26,90 26,14 26,13 26,14 2.808 27.767.923.900
23/10/2020 26,66 27,10 +1,35% 26,52 27,37 27,00 27,09 27,10 6.112 24.042.093.000
22/10/2020 26,15 26,74 +2,37% 26,03 26,87 26,51 26,74 26,75 8.378 26.748.998.000
21/10/2020 26,23 26,12 -0,61% 25,82 26,59 26,06 26,11 26,12 5.183 18.266.440.200
20/10/2020 26,78 26,28 -0,94% 26,07 27,02 26,53 26,27 26,28 3.124 31.214.543.900
19/10/2020 25,75 26,53 +4,04% 25,72 27,28 26,81 26,53 26,54 3.858 50.619.897.100
16/10/2020 25,69 25,50 -0,89% 25,30 25,87 25,51 25,47 25,50 7.519 17.704.857.100
15/10/2020 24,90 25,73 -0,31% 24,76 25,79 25,32 25,72 25,73 848 26.491.509.800
14/10/2020 25,19 25,81 +2,46% 25,15 26,10 25,79 25,81 25,83 1.928 27.146.394.200
13/10/2020 25,57 25,19 -0,43% 24,81 25,70 25,12 25,19 25,20 9.037 21.844.997.500
9/10/2020 25,00 25,30 +0,68% 24,88 25,95 25,56 25,29 25,30 1.015 33.347.646.700
8/10/2020 25,28 25,13 +0,64% 24,71 25,50 25,05 25,13 25,14 2.139 26.719.154.000
7/10/2020 26,76 24,97 -3,55% 24,71 26,98 25,31 24,97 24,98 8.715 65.116.433.600
6/10/2020 24,76 25,89 +6,50% 24,55 26,64 25,82 25,89 25,90 5.804 60.379.733.900
5/10/2020 24,60 24,31 +0,16% 24,00 24,90 24,33 24,30 24,31 1.870 26.312.890.800
2/10/2020 25,40 24,27 -5,56% 24,25 25,56 24,84 24,26 24,27 9.616 36.410.800.400
1/10/2020 25,32 25,70 +5,41% 24,83 26,08 25,48 25,69 25,70 1.421 53.385.517.800
30/9/2020 24,01 24,38 +1,80% 23,70 25,04 24,49 24,37 24,38 2.217 38.865.066.600
29/9/2020 26,04 23,95 -7,71% 23,78 26,23 24,69 23,94 23,95 2.086 47.805.922.800
28/9/2020 27,50 25,95 -3,10% 25,71 28,09 27,09 25,93 25,95 52 49.115.288.700
25/9/2020 26,52 26,78 -0,26% 26,32 27,33 26,91 26,78 26,79 19 26.319.191.300
24/9/2020 26,76 26,85 +0,37% 25,92 27,39 26,80 26,85 26,86 6.974 35.200.542.000
23/9/2020 26,50 26,75 +1,83% 26,13 27,27 26,65 26,75 26,76 7.868 38.411.976.000
22/9/2020 26,18 26,27 +1,04% 25,81 26,92 26,27 26,27 26,28 1.322 36.618.749.400
21/9/2020 27,29 26,00 -7,80% 25,89 27,59 26,50 26,00 26,03 6.884 60.807.693.700
18/9/2020 28,90 28,20 -2,46% 27,90 29,34 28,45 28,17 28,20 1.794 45.200.008.900
17/9/2020 28,77 28,91 -0,62% 28,39 29,50 29,05 28,90 28,91 8.445 37.604.294.100
16/9/2020 28,10 29,09 +3,78% 27,83 29,42 28,87 29,09 29,10 1.345 56.984.077.500
15/9/2020 28,21 28,03 -0,78% 27,65 28,66 28,10 28,01 28,03 5.009 44.289.656.400
14/9/2020 27,05 28,25 +6,28% 26,60 28,37 27,58 28,25 28,26 3.841 56.679.604.800
11/9/2020 26,90 26,58 +1,84% 25,11 27,07 26,11 26,57 26,58 4.685 49.078.262.300
10/9/2020 26,30 26,10 -0,46% 26,10 27,45 26,71 26,10 26,11 2.632 45.720.695.900
9/9/2020 26,60 26,22 -0,15% 25,69 27,22 26,17 26,20 26,22 9.575 51.329.293.800
8/9/2020 24,35 26,26 +6,79% 24,10 26,50 25,90 26,25 26,26 2.867 60.538.470.700
4/9/2020 24,21 24,59 +2,50% 23,79 24,80 24,36 24,59 24,60 8.613 41.245.212.100
3/9/2020 23,15 23,99 +3,67% 23,02 24,20 23,81 23,99 24,00 7.206 53.318.857.000
2/9/2020 23,05 23,14 +1,00% 22,66 23,56 23,04 23,11 23,14 361 23.062.485.300
1/9/2020 22,36 22,91 +3,15% 22,11 23,14 22,77 22,91 22,92 8.181 28.008.334.100
31/8/2020 22,70 22,21 -2,93% 22,14 23,51 22,64 22,21 22,22 5.692 25.938.063.700
28/8/2020 22,40 22,88 +2,28% 22,05 22,98 22,62 22,88 22,89 5.149 23.769.844.200
27/8/2020 21,75 22,37 +3,61% 21,64 22,66 22,22 22,36 22,37 157 34.078.292.400
26/8/2020 21,90 21,59 -1,64% 21,24 22,15 21,63 21,55 21,59 1.038 18.008.998.900
25/8/2020 23,00 21,95 -2,75% 21,87 23,01 22,24 21,94 21,95 3.056 25.792.619.200
24/8/2020 21,92 22,57 +4,06% 21,59 22,60 22,18 22,57 22,58 7.544 28.664.308.200
21/8/2020 21,57 21,69 +0,56% 21,38 22,40 21,87 21,69 21,70 3.593 23.012.431.000
20/8/2020 21,00 21,57 +0,47% 20,73 21,74 21,24 21,57 21,60 7.730 16.839.575.800
19/8/2020 21,89 21,47 -1,51% 21,33 22,12 21,74 21,46 21,47 8.306 15.951.574.500
18/8/2020 21,70 21,80 +2,59% 21,35 22,07 21,73 21,80 21,85 9.321 15.803.633.600
17/8/2020 22,40 21,25 -5,51% 21,00 22,45 21,67 21,24 21,25 8.264 25.948.805.100
14/8/2020 21,90 22,49 +2,18% 21,36 22,78 22,09 22,49 22,50 9.651 28.602.024.700
13/8/2020 22,26 22,01 -3,80% 22,00 23,10 22,53 22,01 22,07 9.516 30.692.471.700
12/8/2020 24,41 22,88 -1,89% 22,53 24,70 23,47 22,88 22,89 1.323 78.524.055.000
11/8/2020 22,15 23,32 +7,07% 22,01 24,05 23,26 23,31 23,32 2.873 96.745.144.700
10/8/2020 21,08 21,78 +3,66% 20,87 21,90 21,53 21,78 21,79 2.030 31.744.809.000
7/8/2020 21,22 21,01 -2,05% 20,70 21,83 21,30 21,00 21,01 5.318 25.042.889.100
6/8/2020 20,36 21,45 +6,40% 20,01 21,59 20,99 21,44 21,45 6.391 27.800.959.200
5/8/2020 20,16 20,16 +1,72% 19,85 20,29 20,08 20,15 20,16 4.986 12.257.441.100
4/8/2020 19,88 19,82 -1,39% 19,69 20,43 19,96 19,81 19,82 7.505 14.244.651.200
3/8/2020 20,60 20,10 -1,03% 19,91 20,60 20,17 20,09 20,10 8.718 15.523.157.300
31/7/2020 21,02 20,31 -3,38% 20,12 21,55 20,56 20,30 20,31 3.398 21.132.457.200
30/7/2020 20,61 21,02 +0,29% 20,52 21,28 20,95 21,02 21,04 4.469 13.708.232.400
29/7/2020 21,64 20,96 -2,60% 20,72 21,69 21,05 20,95 20,96 9.989 20.169.257.100
28/7/2020 20,90 21,52 +3,91% 20,56 21,76 21,26 21,52 21,54 1.755 22.417.086.800
27/7/2020 20,71 20,71 +0,83% 20,22 20,88 20,58 20,71 20,72 8.335 16.435.715.200
24/7/2020 20,69 20,54 -1,96% 20,05 20,69 20,35 20,52 20,54 4.689 18.417.877.600
23/7/2020 21,55 20,95 -3,37% 20,78 21,70 21,20 20,91 20,95 206 18.694.762.800
22/7/2020 21,86 21,68 -0,55% 21,17 21,92 21,57 21,62 21,68 8.482 18.726.939.500
21/7/2020 21,80 21,80 +0,97% 21,65 22,22 21,84 21,80 21,81 4.025 25.104.705.100
20/7/2020 21,99 21,59 -0,96% 21,58 22,00 21,71 21,58 21,59 1.210 22.574.646.700
17/7/2020 22,19 21,80 -1,13% 21,67 22,44 21,91 21,79 21,80 1.621 31.608.203.200
16/7/2020 22,53 22,05 -2,99% 21,91 22,70 22,26 22,04 22,05 3.507 28.973.420.000
15/7/2020 22,58 22,73 +4,51% 22,05 22,85 22,53 22,73 22,74 4.186 60.559.178.500
14/7/2020 21,17 21,75 +2,79% 20,63 22,05 21,38 21,75 21,80 5.241 33.283.990.300
13/7/2020 22,27 21,16 -3,42% 21,16 22,90 22,18 21,16 21,17 823 45.425.834.100
10/7/2020 20,75 21,91 +4,83% 20,63 22,15 21,38 21,91 21,92 4.981 37.192.719.400
9/7/2020 21,59 20,90 -2,93% 20,81 21,62 21,25 20,90 20,92 3.424 25.422.450.400
8/7/2020 22,02 21,53 +0,14% 21,45 22,05 21,68 21,52 21,53 1.595 23.362.244.400
7/7/2020 21,62 21,50 -2,49% 21,40 22,36 21,81 21,50 21,53 3.860 37.112.310.200
6/7/2020 21,90 22,05 +4,26% 21,35 22,05 21,73 22,03 22,05 2.350 35.066.517.500
3/7/2020 20,82 21,15 +1,88% 20,40 21,15 20,80 21,14 21,15 7.161 18.961.408.300
2/7/2020 21,41 20,76 +0,44% 20,64 21,83 21,29 20,76 20,80 1.972 36.746.650.700
1/7/2020 20,40 20,67 +2,78% 20,20 21,55 20,91 20,67 20,70 2.046 43.593.006.200
30/6/2020 20,44 20,11 -2,99% 20,10 20,67 20,33 20,11 20,14 7.230 28.240.845.000
29/6/2020 20,51 20,73 +3,65% 19,22 20,97 20,21 20,70 20,73 9.720 53.363.503.900
26/6/2020 21,00 20,00 -5,66% 20,00 21,45 20,58 20,00 20,03 5.632 33.579.223.400
25/6/2020 21,11 21,20 +0,47% 20,50 21,95 21,19 21,20 21,21 6.309 58.037.374.000
24/6/2020 22,30 21,10 -6,22% 20,50 22,37 21,27 21,10 21,11 2.129 58.077.260.100
23/6/2020 21,10 22,50 +9,06% 20,31 22,96 21,48 22,50 22,51 5.840 75.150.913.100
22/6/2020 21,65 20,63 -5,37% 20,42 21,75 20,99 20,63 20,65 225 43.125.073.000
19/6/2020 22,60 21,80 -0,59% 21,35 22,72 21,98 21,75 21,80 145 45.561.447.300
18/6/2020 22,16 21,93 -3,05% 21,83 22,90 22,36 21,93 21,95 7.521 41.640.153.900
17/6/2020 23,06 22,62 +0,13% 21,85 23,78 22,60 22,60 22,62 5.124 60.553.444.000
16/6/2020 24,00 22,59 +1,99% 22,26 24,46 23,52 22,59 22,60 7.208 99.908.006.900
15/6/2020 20,70 22,15 +0,14% 19,81 22,89 21,43 22,15 22,17 6.353 115.787.892.900
12/6/2020 21,14 22,12 -5,87% 21,00 23,23 21,84 22,12 22,13 9.197 93.859.645.600
10/6/2020 27,30 23,50 -8,84% 22,91 28,00 24,63 23,49 23,50 8.532 135.710.709.000
9/6/2020 26,20 25,78 -5,74% 25,02 29,56 26,84 25,77 25,78 799 184.902.205.900
8/6/2020 23,44 27,35 +29,25% 22,86 27,48 25,39 27,34 27,35 1.374 150.881.515.700
5/6/2020 20,70 21,16 +10,90% 20,53 21,73 21,11 21,16 21,17 4.185 69.311.371.800
4/6/2020 18,75 19,08 +3,41% 17,74 19,59 18,94 19,07 19,08 5.324 52.193.557.100
3/6/2020 17,85 18,45 +10,15% 17,70 19,63 18,62 18,44 18,45 6.998 85.912.787.500
2/6/2020 15,70 16,75 +9,12% 15,63 16,80 16,27 16,74 16,75 9.992 52.901.105.800
1/6/2020 14,20 15,35 +7,49% 14,00 15,45 15,09 15,33 15,35 4.389 34.110.959.800
29/5/2020 14,50 14,28 -3,19% 14,10 14,65 14,28 14,28 14,30 3.790 21.399.953.400
28/5/2020 14,59 14,75 -0,81% 14,43 15,24 14,80 14,75 14,76 5.098 17.084.116.500
27/5/2020 15,02 14,87 +0,81% 14,08 15,10 14,62 14,87 14,88 9.947 21.703.799.900
26/5/2020 15,90 14,75 -3,85% 14,63 16,00 15,04 14,74 14,75 8.020 26.809.882.200
25/5/2020 15,60 15,34 +3,65% 15,19 16,10 15,51 15,34 15,35 2.704 19.338.075.600
22/5/2020 15,00 14,80 -4,08% 14,60 15,35 14,88 14,79 14,80 9.934 21.342.095.200
21/5/2020 15,80 15,43 +0,65% 15,34 16,80 15,95 15,43 15,44 50 55.235.238.300
20/5/2020 14,26 15,33 +12,31% 14,05 16,87 15,37 15,33 15,34 916 79.692.052.900
19/5/2020 13,89 13,65 -5,14% 12,72 14,99 13,93 13,65 13,66 3.693 64.385.369.600
18/5/2020 11,66 14,39 +29,87% 11,44 14,60 13,10 14,38 14,39 2.422 44.859.244.200
15/5/2020 11,61 11,08 -4,48% 11,01 11,83 11,40 11,08 11,09 8.364 17.607.839.200
14/5/2020 12,00 11,60 -5,61% 11,36 12,20 11,68 11,60 11,62 6.563 20.536.397.000
13/5/2020 12,86 12,29 -1,92% 12,08 13,02 12,46 12,25 12,29 5.246 11.863.695.400
12/5/2020 13,25 12,53 -4,71% 12,53 13,79 13,15 12,53 12,60 3.958 10.079.573.000
11/5/2020 13,50 13,15 -3,31% 12,66 13,64 13,08 13,15 13,16 5.324 9.968.231.200
8/5/2020 13,94 13,60 -0,44% 13,45 14,20 13,69 13,60 13,65 6.433 15.500.465.500
7/5/2020 15,21 13,66 -7,52% 13,65 15,26 14,06 13,66 13,70 1.019 21.687.192.300
6/5/2020 15,12 14,77 -2,57% 14,45 15,26 14,77 14,77 14,80 9.529 10.655.051.500
5/5/2020 15,65 15,16 0,00% 15,06 15,78 15,36 15,16 15,17 530 11.596.679.200
4/5/2020 15,90 15,16 -12,87% 14,88 16,20 15,26 15,15 15,16 9.105 29.779.814.800
30/4/2020 16,79 17,40 +1,64% 16,28 17,40 17,04 17,38 17,40 8.004 25.128.332.800
29/4/2020 16,29 17,12 +6,67% 16,25 17,48 17,06 17,12 17,14 9.136 26.763.968.900
28/4/2020 14,49 16,05 +13,75% 14,29 16,10 15,29 16,04 16,05 6.219 18.936.984.000
27/4/2020 14,61 14,11 +0,86% 13,89 14,74 14,15 14,10 14,11 9.234 13.830.888.100
24/4/2020 16,24 13,99 -14,54% 13,70 16,26 14,57 13,98 13,99 2.547 27.386.010.100
23/4/2020 16,36 16,37 +0,37% 16,02 16,65 16,39 16,37 16,40 4.674 17.139.840.500
22/4/2020 16,45 16,31 -2,22% 16,18 16,73 16,38 16,31 16,32 6.314 16.492.306.600
20/4/2020 15,99 16,68 +3,03% 15,75 16,84 16,31 16,67 16,68 5.382 17.357.937.100
17/4/2020 16,56 16,19 +1,19% 16,02 17,15 16,53 16,18 16,20 3.228 18.008.750.100
16/4/2020 16,93 16,00 -3,03% 16,00 17,20 16,43 15,99 16,00 125 14.247.420.900
15/4/2020 15,80 16,50 +0,92% 15,71 16,87 16,33 16,50 16,52 2.399 15.299.950.300
14/4/2020 16,28 16,35 +1,24% 15,91 16,90 16,45 16,35 16,36 744 21.257.474.500
13/4/2020 16,39 16,15 -0,92% 15,62 16,71 15,95 16,14 16,15 7.624 13.567.520.100
9/4/2020 17,44 16,30 -2,92% 16,02 17,60 16,91 16,30 16,45 230 21.582.687.800
8/4/2020 15,69 16,79 +7,63% 15,01 16,86 16,24 16,78 16,79 9.425 21.352.080.500
7/4/2020 16,86 15,60 0,00% 15,60 17,90 16,57 15,60 15,65 2.692 28.122.306.000
6/4/2020 15,80 15,60 +10,64% 14,71 15,92 15,48 15,60 15,61 3.613 14.933.562.300
3/4/2020 14,60 14,10 -3,49% 13,12 14,61 13,77 14,10 14,12 5.245 11.379.837.500
2/4/2020 15,20 14,61 -1,62% 14,40 15,98 15,09 14,61 14,63 1.552 16.809.739.000
1/4/2020 16,04 14,85 -15,38% 14,37 16,09 14,93 14,81 14,85 2.031 25.251.046.500
31/3/2020 19,50 17,55 -8,07% 17,20 19,65 18,05 17,50 17,55 1.083 22.013.986.800
30/3/2020 20,97 19,09 -2,10% 18,90 22,38 20,11 19,09 19,20 8.751 17.615.814.900
27/3/2020 19,23 19,50 -4,97% 18,25 21,98 19,87 19,50 19,51 7.203 26.287.159.100
26/3/2020 19,00 20,52 +7,04% 19,00 23,48 21,47 20,52 20,55 7.375 42.339.899.400
25/3/2020 16,59 19,17 +18,55% 16,55 20,00 18,84 19,16 19,17 2.275 36.509.646.500
24/3/2020 16,60 16,17 +13,24% 15,66 17,66 16,65 16,48 16,50 7.370 32.266.717.300
23/3/2020 14,22 14,28 +3,48% 12,53 14,34 13,45 14,14 14,28 4.295 17.487.327.200
20/3/2020 13,70 13,80 +15,29% 13,01 17,50 14,82 13,80 13,81 7.841 25.919.188.300
19/3/2020 9,80 11,97 +15,65% 8,74 13,40 11,34 11,97 11,98 806 18.757.628.200
18/3/2020 13,50 10,35 -32,04% 9,10 13,50 10,77 10,30 10,35 554 22.855.766.100
17/3/2020 16,34 15,23 -2,37% 13,72 16,34 14,90 15,15 15,25 6.015 28.933.789.200
16/3/2020 17,40 15,60 -36,87% 15,58 20,78 17,79 15,60 15,61 3.588 31.390.237.200
13/3/2020 24,47 24,71 +21,72% 20,30 25,00 23,50 24,56 24,71 7.321 44.824.246.600
12/3/2020 20,02 20,30 -32,89% 20,00 22,02 20,97 20,30 20,36 4.629 17.453.144.400
11/3/2020 33,98 30,25 -16,39% 28,48 35,12 31,29 30,25 30,40 1.538 25.168.141.800
10/3/2020 36,80 36,18 +12,71% 32,90 36,80 34,82 36,21 36,38 7.923 21.874.358.000
9/3/2020 36,00 32,10 -17,01% 31,55 36,35 33,95 32,07 32,10 8.753 21.254.219.800
6/3/2020 34,51 38,68 +1,12% 33,80 39,78 37,24 38,68 38,72 7.630 48.130.321.200
5/3/2020 43,85 38,25 -14,53% 37,70 43,85 40,29 38,25 38,30 9.757 26.400.885.400
4/3/2020 46,00 44,75 +1,70% 43,51 46,21 44,76 44,75 44,77 7.682 20.839.558.600
3/3/2020 45,40 44,00 -2,63% 43,67 46,38 45,29 43,94 44,12 7.491 35.951.189.700
2/3/2020 45,65 45,19 +1,69% 44,34 46,96 45,07 45,19 45,20 4.592 31.771.690.000
28/2/2020 44,11 44,44 -1,53% 42,55 45,29 43,73 44,17 44,45 9.175 28.001.631.800
27/2/2020 47,79 45,13 -6,47% 44,52 48,31 46,21 45,13 45,25 5.123 36.588.210.500
26/2/2020 49,90 48,25 -13,30% 47,85 50,84 49,14 48,25 48,46 9.294 33.661.580.700
21/2/2020 55,79 55,65 -1,33% 54,96 56,21 55,45 55,61 55,66 3.199 13.857.473.400
20/2/2020 57,51 56,40 -2,89% 55,96 57,86 56,47 56,38 56,40 3.071 16.776.908.100
19/2/2020 58,00 58,08 +0,10% 57,60 58,77 58,02 58,04 58,08 5.087 5.833.155.200
18/2/2020 58,60 58,02 -1,16% 57,17 58,60 57,75 57,67 58,04 8.584 8.603.241.400
17/2/2020 59,99 58,70 -0,91% 58,55 59,99 59,07 58,69 58,74 6.681 7.330.055.300
14/2/2020 59,15 59,24 +0,41% 58,50 59,79 59,36 59,24 59,41 8.515 9.408.236.800
13/2/2020 58,80 59,00 -1,11% 57,93 59,19 58,68 58,96 59,01 9.238 12.699.511.900
12/2/2020 58,50 59,66 +2,26% 58,10 60,55 59,63 59,66 59,68 2.796 16.668.482.300
11/2/2020 58,34 58,34 +2,68% 57,32 58,92 58,31 58,30 58,34 132 16.843.054.100
10/2/2020 56,30 56,82 +0,94% 55,34 56,90 56,29 56,60 56,83 5.450 20.278.305.700
7/2/2020 59,38 56,29 -4,71% 56,29 59,45 57,57 56,29 56,40 6.402 26.805.086.100
6/2/2020 61,95 59,07 -3,59% 58,89 61,95 59,73 59,07 59,09 1.610 19.733.651.800
5/2/2020 61,67 61,27 +0,77% 61,27 62,00 61,56 61,27 61,40 9.611 12.555.965.900
4/2/2020 61,43 60,80 +1,11% 60,36 61,76 60,74 60,79 60,84 8.996 11.662.688.700
3/2/2020 59,26 60,13 +1,47% 58,98 61,25 60,48 60,10 60,57 805 14.096.968.800
31/1/2020 58,10 59,26 -0,75% 57,84 59,68 58,93 59,26 59,27 4.891 17.629.549.000
30/1/2020 59,00 59,71 -0,27% 57,37 59,78 58,26 59,71 59,75 4.079 24.603.175.000
29/1/2020 62,55 59,87 -4,07% 59,30 62,87 60,26 59,81 59,87 5.978 21.981.530.700
28/1/2020 59,00 62,41 +8,58% 58,80 62,67 61,43 62,41 62,42 8.680 36.052.551.300
27/1/2020 56,70 57,48 -3,33% 56,66 58,13 57,52 57,48 57,55 730 12.925.551.700
24/1/2020 61,24 59,46 -2,84% 59,25 61,49 59,96 59,46 59,50 7.558 10.309.190.200
23/1/2020 59,50 61,20 +2,68% 57,86 61,23 59,93 61,18 61,20 9.917 10.987.809.000
22/1/2020 60,10 59,60 -0,75% 58,46 61,04 59,45 59,59 59,62 210 17.474.459.500
21/1/2020 61,40 60,05 -2,78% 59,71 61,55 60,40 60,05 60,23 9.671 12.675.499.400
20/1/2020 61,25 61,77 +0,68% 60,89 61,77 61,47 61,54 61,79 5.887 8.705.509.000
17/1/2020 59,95 61,35 +3,21% 59,75 61,35 60,69 61,35 61,39 8.010 9.888.312.800
16/1/2020 59,82 59,44 +0,24% 59,13 60,49 59,68 59,41 59,44 1.338 16.552.812.400
15/1/2020 59,38 59,30 +0,19% 58,70 59,80 59,12 59,30 59,31 779 18.408.409.700
14/1/2020 58,30 59,19 +1,53% 57,93 59,19 58,69 59,14 59,19 9.810 11.323.325.400
13/1/2020 57,50 58,30 +1,39% 57,42 58,39 58,02 58,30 58,31 9.265 12.678.147.000
10/1/2020 57,52 57,50 +0,38% 56,95 58,09 57,57 57,25 57,53 8.249 9.566.466.600
9/1/2020 57,06 57,28 +0,63% 56,90 58,18 57,50 57,27 57,28 1.194 12.114.793.000
8/1/2020 56,31 56,92 +0,18% 56,01 57,61 57,07 56,90 56,92 4.174 16.131.362.700
7/1/2020 55,79 56,82 +3,31% 55,10 57,06 56,42 56,69 56,82 4.546 15.052.939.000
6/1/2020 56,61 55,00 -3,10% 54,56 56,61 55,03 55,00 55,06 6.802 22.622.655.400
3/1/2020 57,04 56,76 -3,47% 56,61 58,21 57,24 56,76 56,96 6.823 21.617.650.000
2/1/2020 58,78 58,80 +0,89% 58,15 59,30 58,68 58,60 58,80 9.639 11.488.992.100
30/12/2019 57,60 58,28 +0,83% 57,43 58,80 58,24 58,27 58,28 6.516 9.410.402.800
27/12/2019 57,41 57,80 +1,28% 56,66 57,80 57,16 57,55 57,81 517 10.595.118.200
26/12/2019 57,66 57,07 -0,92% 57,04 58,15 57,30 57,07 57,15 1.600 13.260.960.400
23/12/2019 57,00 57,60 +1,05% 56,66 57,85 57,52 57,56 57,68 6.289 7.715.948.300
20/12/2019 57,70 57,00 -1,23% 56,34 57,70 56,81 56,95 57,00 8.452 11.994.332.000
19/12/2019 57,60 57,71 +0,17% 56,82 57,90 57,55 57,68 57,71 8.807 11.687.749.600
18/12/2019 56,87 57,61 +1,30% 56,51 58,06 57,37 57,60 57,61 9.870 15.401.202.200
17/12/2019 57,15 56,87 -0,70% 56,33 57,45 56,86 56,87 56,89 9.766 11.285.892.700
16/12/2019 57,00 57,27 +0,72% 56,63 57,82 57,15 57,04 57,27 2.832 18.393.593.500
13/12/2019 55,40 56,86 +3,25% 55,12 57,05 56,51 56,86 56,89 3.448 21.358.078.300
12/12/2019 55,00 55,07 +0,79% 54,19 55,49 54,76 55,07 55,08 783 16.987.083.600
11/12/2019 53,99 54,64 +1,94% 53,63 54,86 54,28 54,62 54,64 9.844 14.388.310.100
10/12/2019 54,47 53,60 -2,03% 52,33 54,47 53,06 53,40 53,60 6.655 21.177.462.300
9/12/2019 54,69 54,71 +0,02% 54,08 55,40 54,67 54,68 54,71 825 11.007.386.600
6/12/2019 53,50 54,70 +2,42% 52,76 54,83 53,87 54,70 54,71 5.199 22.168.265.500
5/12/2019 53,19 53,41 0,00% 52,96 54,00 53,50 53,41 53,42 7.031 7.965.539.500
4/12/2019 53,57 53,41 -0,17% 52,99 54,10 53,63 53,37 53,45 7.942 12.225.497.800
3/12/2019 53,05 53,50 +1,06% 52,45 53,50 53,08 53,49 53,50 7.703 11.053.744.100
2/12/2019 52,90 52,94 -0,30% 52,24 53,08 52,85 52,75 52,94 8.050 7.767.746.100
29/11/2019 52,70 53,10 +0,66% 52,23 53,26 52,85 52,88 53,11 8.360 10.201.705.000
28/11/2019 51,15 52,75 +3,45% 50,88 52,95 51,80 52,75 52,80 5.996 16.967.366.400
27/11/2019 51,60 50,99 -0,80% 50,43 52,06 50,96 50,99 51,00 7.698 9.052.282.700
26/11/2019 53,84 51,40 -4,53% 50,31 53,84 51,10 51,39 51,40 9.263 29.222.881.400
25/11/2019 54,25 53,84 -1,52% 53,33 54,63 53,99 53,84 53,91 7.604 10.046.394.200
22/11/2019 52,10 54,67 +4,73% 51,83 54,67 53,55 54,50 54,67 1.183 16.178.560.600
21/11/2019 50,89 52,20 +3,39% 50,62 52,20 51,69 52,17 52,20 2.678 13.910.567.100
19/11/2019 51,15 50,49 -0,81% 49,96 51,65 50,42 50,46 50,49 5.003 6.614.345.600
18/11/2019 50,10 50,90 +1,60% 49,87 51,80 51,15 50,85 50,90 540 13.267.620.400
14/11/2019 48,12 50,10 +4,09% 48,12 50,32 49,81 50,10 50,20 855 15.962.648.000
13/11/2019 48,35 48,13 -0,78% 47,70 49,22 48,26 48,13 48,16 8.380 8.609.790.900
12/11/2019 50,24 48,51 -3,85% 48,51 50,24 49,11 48,50 48,64 8.550 10.036.104.300
11/11/2019 50,47 50,45 -0,92% 49,54 50,78 50,11 50,45 50,59 1.646 14.067.248.900
8/11/2019 52,02 50,92 -2,99% 49,71 52,24 50,67 50,55 50,92 7.731 23.890.039.400
7/11/2019 52,09 52,49 +1,47% 51,00 52,78 51,97 52,47 52,49 4.700 18.756.589.400
6/11/2019 53,50 51,73 -3,07% 51,73 54,35 52,39 51,73 51,98 43 13.743.313.200
5/11/2019 53,51 53,37 -0,24% 52,44 54,57 53,10 53,31 53,37 8.591 10.077.281.900
4/11/2019 53,70 53,50 -0,09% 53,00 54,16 53,50 53,50 53,51 7.553 9.619.206.500
1/11/2019 52,85 53,55 +1,96% 52,05 53,68 53,11 53,54 53,55 8.598 19.078.222.000
31/10/2019 53,40 52,52 -2,09% 52,03 53,40 52,40 52,52 52,53 8.896 11.274.887.500
30/10/2019 53,40 53,64 +0,26% 52,51 53,64 53,15 53,50 53,64 6.523 7.189.390.600
29/10/2019 53,24 53,50 +0,64% 52,43 53,52 53,03 53,50 53,51 7.947 9.577.565.800
28/10/2019 52,54 53,16 +1,18% 52,29 53,29 52,81 53,04 53,16 6.777 12.449.305.300
25/10/2019 52,90 52,54 -0,68% 52,44 53,59 52,99 52,53 52,54 9.217 12.084.998.300
24/10/2019 52,20 52,90 +1,44% 51,90 53,15 52,65 52,90 52,93 8.862 10.189.598.200
23/10/2019 52,99 52,15 -1,59% 51,91 53,26 52,44 52,13 52,15 9.303 10.627.469.300
22/10/2019 51,22 52,99 +3,19% 50,95 53,03 52,19 52,99 53,00 375 16.834.021.900
21/10/2019 50,84 51,35 +0,71% 50,55 51,41 51,10 51,28 51,35 7.963 9.741.893.000
18/10/2019 50,88 50,99 -0,53% 50,53 51,37 50,99 50,90 50,99 6.520 14.890.864.700
17/10/2019 51,42 51,26 -0,08% 51,22 52,28 51,50 51,26 51,27 8.346 17.733.559.400
16/10/2019 51,21 51,30 +0,18% 50,10 51,41 50,71 51,30 51,33 7.197 10.764.660.700
15/10/2019 51,44 51,21 +0,06% 51,00 51,72 51,36 51,19 51,21 95 13.872.708.200
14/10/2019 50,60 51,18 +1,55% 50,26 51,55 51,15 51,17 51,19 9.185 12.743.914.000
11/10/2019 49,76 50,40 +1,45% 49,73 50,77 50,27 50,39 50,40 1.882 16.141.413.700
10/10/2019 49,84 49,68 +0,36% 48,70 49,90 49,52 49,59 49,68 7.700 10.586.159.100
9/10/2019 51,00 49,50 -1,39% 49,34 51,33 50,04 49,45 49,50 2.967 14.503.843.400
8/10/2019 50,60 50,20 -0,77% 49,93 51,73 50,50 50,16 50,21 9.387 10.551.907.600
7/10/2019 50,90 50,59 -0,71% 50,27 51,38 50,85 50,58 50,59 9.315 9.979.266.300
4/10/2019 50,16 50,95 +2,12% 49,30 51,32 50,43 50,93 50,95 2.244 14.033.781.200
3/10/2019 47,92 49,89 +4,13% 47,45 50,15 49,29 49,88 49,89 6.318 19.343.996.300
2/10/2019 48,61 47,91 -2,10% 46,71 48,61 47,41 47,90 47,91 4.593 17.231.018.200
1/10/2019 50,09 48,94 -1,55% 48,36 50,34 49,15 48,94 48,95 1.079 11.345.667.900
30/9/2019 49,80 49,71 +0,18% 49,08 50,22 49,67 49,70 49,73 8.633 10.491.196.100
27/9/2019 49,38 49,62 -0,50% 48,08 49,74 49,15 49,61 49,63 2.788 13.020.072.700
26/9/2019 48,77 49,87 +2,82% 48,30 49,90 49,31 49,84 49,87 523 14.144.536.500
25/9/2019 47,31 48,50 +2,58% 46,92 48,68 47,63 48,50 48,55 3.588 18.400.610.700
24/9/2019 48,60 47,28 -1,77% 47,16 48,67 47,59 47,27 47,28 8.983 9.849.144.000
23/9/2019 48,48 48,13 -1,23% 47,77 48,68 48,13 48,12 48,14 5.660 6.508.656.700
20/9/2019 49,10 48,73 -1,12% 48,01 49,69 48,47 48,48 48,73 586 18.085.021.800
19/9/2019 48,90 49,28 +0,16% 48,80 50,08 49,51 49,25 49,28 1.929 15.966.198.000
18/9/2019 48,82 49,20 +1,55% 47,85 49,25 48,57 49,09 49,20 3.847 17.821.573.900
17/9/2019 47,74 48,45 +3,09% 47,16 49,13 48,50 48,45 48,60 3.818 29.905.618.900
16/9/2019 49,42 47,00 -8,45% 46,60 49,53 47,51 46,99 47,00 1.970 60.458.392.900
13/9/2019 52,45 51,34 -1,36% 50,81 52,57 51,39 51,29 51,34 1.527 14.374.885.200
12/9/2019 49,90 52,05 +5,39% 49,64 52,57 51,63 52,01 52,05 918 28.897.720.700
11/9/2019 48,66 49,39 +2,58% 48,66 49,99 49,36 49,37 49,39 3.728 13.079.628.900
10/9/2019 48,38 48,15 -0,50% 47,02 48,38 47,68 48,15 48,17 8.410 7.489.024.600
9/9/2019 49,47 48,39 -1,95% 47,53 49,79 48,36 48,34 48,39 4.070 12.188.535.300
6/9/2019 49,82 49,35 +0,26% 48,89 50,69 49,78 49,34 49,35 1.364 13.948.035.000
5/9/2019 47,52 49,22 +4,48% 47,39 49,44 48,64 49,22 49,26 7.394 19.170.685.800
4/9/2019 46,50 47,11 +2,50% 46,09 47,16 46,78 47,05 47,12 3.410 13.419.413.400
3/9/2019 47,08 45,96 -2,50% 45,70 48,15 46,67 45,96 45,98 8.081 19.589.349.500
2/9/2019 47,48 47,14 +0,08% 46,63 48,09 47,20 47,14 47,15 288 10.747.020.800
30/8/2019 49,30 47,10 -2,99% 47,10 49,78 47,97 47,10 47,15 9.443 40.481.450.900
29/8/2019 46,80 48,55 +4,32% 45,45 48,98 47,63 48,53 48,60 51 25.532.759.700
28/8/2019 45,26 46,54 +1,22% 45,16 46,64 46,11 46,50 46,59 2.832 10.370.597.400
27/8/2019 46,20 45,98 -0,04% 44,88 46,77 45,64 45,80 45,98 7.388 18.289.077.900
26/8/2019 47,35 46,00 -2,75% 45,85 48,02 46,58 46,00 46,07 5.821 18.478.798.400
23/8/2019 48,60 47,30 -3,35% 46,41 48,73 47,34 47,27 47,39 9.136 21.589.195.300
22/8/2019 50,51 48,94 -3,76% 48,72 50,79 49,72 48,92 49,00 1.417 22.807.797.100
21/8/2019 50,40 50,85 +2,36% 49,65 50,85 50,21 50,65 50,85 1.079 14.542.790.300
20/8/2019 50,00 49,68 -0,30% 48,31 50,31 49,22 49,68 49,72 97 10.144.006.200
19/8/2019 50,85 49,83 -1,27% 48,86 51,50 49,86 49,83 49,87 2.701 11.288.371.200
16/8/2019 51,01 50,47 -0,18% 49,70 51,73 50,29 50,35 50,47 9.875 16.929.242.600
15/8/2019 51,50 50,56 -0,80% 49,82 51,90 50,47 50,16 50,56 2.212 14.399.956.400
14/8/2019 53,55 50,97 -4,82% 50,70 53,72 51,71 50,97 51,10 3.556 31.931.720.200
13/8/2019 55,15 53,55 -1,38% 52,53 55,51 53,97 53,55 53,80 3.515 20.365.065.500
12/8/2019 54,00 54,30 -2,11% 51,66 54,73 53,52 54,30 54,39 7.101 20.028.131.500
9/8/2019 53,85 55,47 +1,69% 53,85 56,68 55,31 55,16 55,47 765 12.183.262.800
8/8/2019 54,22 54,55 +2,69% 53,88 55,32 54,46 54,55 54,65 5.773 16.557.533.300
7/8/2019 52,70 53,12 +0,28% 51,32 53,29 52,61 53,10 53,12 2.732 19.723.285.900
6/8/2019 52,00 52,97 +2,56% 52,00 53,47 52,80 52,95 52,97 7.093 8.595.010.400
5/8/2019 52,45 51,65 -3,64% 50,66 52,89 51,43 51,65 51,68 6.323 14.474.237.600
2/8/2019 53,77 53,60 -0,98% 52,40 53,98 53,19 53,60 53,70 3.261 12.691.808.400
1/8/2019 52,30 54,13 +4,54% 51,79 54,40 53,51 54,09 54,13 3.952 14.993.941.200
31/7/2019 53,18 51,78 -2,32% 51,15 53,51 52,33 51,78 51,80 836 16.076.994.800
30/7/2019 52,70 53,01 +0,17% 52,25 53,57 52,93 52,78 53,01 9.742 11.106.529.400
29/7/2019 51,81 52,92 +1,98% 51,25 52,92 52,34 52,92 52,96 362 11.548.331.700
26/7/2019 52,25 51,89 +1,97% 50,45 52,30 51,30 51,74 51,89 3.992 18.465.128.400
25/7/2019 49,55 50,89 +2,91% 48,09 50,89 49,65 50,17 50,89 7.436 10.549.055.400
24/7/2019 48,82 49,45 +0,86% 48,82 49,78 49,36 49,45 49,50 6.889 8.341.169.800
23/7/2019 50,25 49,03 -1,74% 48,65 50,27 49,08 49,01 49,03 7.381 11.611.047.600
22/7/2019 49,70 49,90 +0,40% 49,34 50,40 49,76 49,89 49,93 4.450 8.638.451.000
19/7/2019 49,30 49,70 -0,30% 49,25 50,25 49,70 49,64 49,70 5.549 6.834.141.400
18/7/2019 49,84 49,85 +0,42% 49,24 50,23 49,75 49,81 49,85 6.842 12.473.815.100
17/7/2019 50,50 49,64 -0,72% 48,84 50,66 49,51 49,53 49,65 7.287 8.848.764.100
16/7/2019 49,27 50,00 +1,30% 48,98 50,02 49,62 49,95 50,00 6.747 7.738.697.700
15/7/2019 49,00 49,36 +0,55% 48,57 50,20 49,49 49,33 49,36 8.178 11.406.748.100
12/7/2019 49,65 49,09 -0,77% 48,58 49,98 49,23 49,08 49,09 7.483 9.686.863.200
11/7/2019 49,96 49,47 -1,04% 48,50 49,96 49,02 49,45 49,47 6.005 14.853.125.200
10/7/2019 49,30 49,99 +2,59% 48,70 51,04 50,00 49,97 50,05 9.061 26.743.093.400
8/7/2019 48,76 48,73 +0,58% 48,32 49,60 48,99 48,73 48,80 1.880 16.967.109.000
5/7/2019 47,05 48,45 +3,64% 45,59 48,82 47,06 48,45 48,48 9.154 28.634.077.200
4/7/2019 44,60 46,75 +5,87% 44,57 46,75 45,98 46,50 46,75 90 14.998.404.000
3/7/2019 42,30 44,16 +4,13% 42,16 44,21 43,82 44,15 44,16 3.345 15.813.036.600
2/7/2019 42,25 42,41 +0,76% 41,84 42,53 42,20 42,21 42,41 7.517 7.776.124.900
1/7/2019 43,50 42,09 -2,77% 41,96 43,80 42,42 42,09 42,15 8.753 8.300.963.800
28/6/2019 42,80 43,29 +1,93% 42,44 43,29 43,05 43,16 43,29 9.228 10.647.299.900
27/6/2019 42,08 42,47 +0,19% 41,54 42,59 42,15 42,39 42,47 1.043 8.982.831.900
26/6/2019 42,90 42,39 -0,49% 41,51 43,80 42,30 42,38 42,39 700 15.808.606.000
25/6/2019 43,21 42,60 -2,23% 42,01 43,57 42,65 42,60 42,65 518 13.686.886.600
24/6/2019 44,28 43,57 -1,56% 43,38 44,80 43,73 43,57 43,60 9.798 9.597.863.900
21/6/2019 45,63 44,26 -2,51% 43,67 45,75 44,32 44,20 44,26 4.581 13.479.613.700
19/6/2019 45,25 45,40 +0,33% 44,70 45,54 45,22 45,36 45,40 446 10.657.970.400
18/6/2019 44,99 45,25 +1,05% 44,01 45,87 44,98 45,16 45,25 873 18.140.526.700
17/6/2019 43,44 44,78 +2,26% 43,26 44,78 44,37 44,75 44,78 6.956 7.817.102.000
14/6/2019 44,16 43,79 -1,04% 43,11 44,65 43,77 43,67 43,80 8.001 9.481.419.600
13/6/2019 43,88 44,25 +1,44% 43,69 44,55 44,13 44,13 44,25 2.897 10.708.436.300
12/6/2019 43,51 43,62 -0,27% 43,00 44,34 43,69 43,62 43,69 8.085 7.285.719.900
11/6/2019 43,91 43,74 -0,82% 42,01 44,45 43,33 43,60 43,74 2.385 19.177.346.700
10/6/2019 43,35 44,10 +1,01% 42,59 44,10 43,44 44,08 44,10 411 9.761.726.900
7/6/2019 42,52 43,66 +2,27% 42,40 43,75 43,30 43,59 43,67 1.537 9.656.257.700
6/6/2019 41,22 42,69 +5,10% 41,11 42,69 41,78 42,55 42,69 6.621 19.916.939.000
5/6/2019 40,00 40,62 +1,55% 39,52 41,53 40,87 40,62 40,66 2.138 14.934.980.800
4/6/2019 39,81 40,00 +0,78% 39,62 40,20 39,93 39,97 40,00 983 10.353.222.700
3/6/2019 39,50 39,69 +1,25% 38,88 40,00 39,58 39,59 39,69 5.692 13.030.536.000
31/5/2019 39,22 39,20 -0,25% 38,69 39,70 39,37 39,20 39,29 4.725 11.228.414.700
30/5/2019 38,47 39,30 +3,01% 38,14 40,00 39,59 39,25 39,30 5.142 19.973.387.700
29/5/2019 37,90 38,15 -0,26% 37,56 38,89 38,25 38,15 38,16 1.142 8.695.499.500
28/5/2019 36,47 38,25 +4,94% 36,01 38,32 38,05 37,93 38,25 4.475 41.530.171.000
27/5/2019 35,34 36,45 +2,82% 35,26 36,60 36,23 36,25 36,35 6.088 4.914.474.500
24/5/2019 35,85 35,45 +0,40% 35,20 35,90 35,50 35,45 35,50 6.710 4.822.802.500
23/5/2019 35,29 35,31 -1,04% 34,58 36,39 35,46 35,31 35,32 8.517 6.613.119.500
22/5/2019 35,90 35,68 +1,25% 34,60 36,09 35,35 35,48 35,70 9.534 9.301.030.700
21/5/2019 33,97 35,24 +5,48% 33,56 35,39 34,81 35,20 35,24 601 8.487.556.000
20/5/2019 32,75 33,41 +2,30% 32,21 33,41 32,92 33,30 33,41 8.419 5.675.791.200
17/5/2019 33,14 32,66 -1,92% 32,11 33,64 32,93 32,64 32,66 9.766 14.601.859.300
16/5/2019 34,00 33,30 -3,84% 33,10 34,60 33,45 33,30 33,32 6.805 13.721.321.600
15/5/2019 34,44 34,63 -1,48% 33,31 34,77 34,06 34,60 34,64 2.172 9.634.814.700
14/5/2019 37,12 35,15 -3,96% 34,85 37,12 35,30 35,12 35,15 9.082 16.035.470.100
13/5/2019 36,97 36,60 -3,91% 35,96 37,36 36,38 36,55 36,60 3.417 10.027.260.200
10/5/2019 37,88 38,09 +0,24% 37,24 38,47 37,84 38,09 38,23 2.310 12.829.571.500
9/5/2019 36,00 38,00 +2,70% 35,90 38,00 37,04 37,73 38,00 3.190 12.110.543.100
8/5/2019 35,79 37,00 +4,88% 35,38 37,48 36,97 37,00 37,04 5.202 15.199.653.800
7/5/2019 35,00 35,28 +0,80% 33,72 35,28 34,67 35,20 35,28 9.976 9.053.203.400
6/5/2019 35,61 35,00 -2,99% 35,00 36,09 35,44 34,99 35,00 7.628 7.393.584.000
3/5/2019 34,71 36,08 +4,28% 34,71 36,21 35,95 36,01 36,08 2.372 35.865.348.900
2/5/2019 33,62 34,60 +1,76% 33,40 34,60 34,31 34,53 34,61 5.593 4.971.738.700
30/4/2019 33,80 34,00 +1,01% 33,39 34,15 33,80 34,00 34,04 5.111 5.210.028.800
29/4/2019 33,86 33,66 +0,15% 33,57 34,04 33,79 33,65 33,69 4.571 3.816.887.000
26/4/2019 33,52 33,61 +1,08% 33,03 33,85 33,49 33,61 33,62 5.066 7.038.377.800
25/4/2019 33,39 33,25 -0,69% 32,84 33,74 33,10 33,25 33,26 8.909 14.563.611.700
24/4/2019 34,31 33,48 -2,02% 33,10 34,54 33,59 33,48 33,49 5.601 3.718.961.800
23/4/2019 33,98 34,17 +0,56% 33,97 34,85 34,41 34,15 34,18 8.721 6.654.281.900
22/4/2019 34,05 33,98 +1,04% 33,12 34,17 33,82 33,82 33,98 6.899 5.442.208.700
18/4/2019 32,40 33,63 +6,09% 31,89 34,24 32,92 33,62 33,75 2.721 13.157.758.700
17/4/2019 33,44 31,70 -4,46% 31,13 33,58 31,71 31,67 31,71 4.126 16.070.533.500
16/4/2019 32,86 33,18 +1,47% 32,80 33,26 33,00 33,11 33,18 6.189 4.522.911.300
15/4/2019 33,76 32,70 -3,11% 32,69 34,04 33,07 32,70 32,87 1.549 9.691.016.900
12/4/2019 34,39 33,75 -2,96% 33,26 35,14 33,96 33,74 33,80 9.605 7.646.023.500
11/4/2019 36,35 34,78 -3,52% 34,76 36,60 35,16 34,78 34,90 9.147 8.294.043.900
10/4/2019 35,85 36,05 +0,84% 35,68 36,46 35,93 36,03 36,05 7.311 6.089.753.200
9/4/2019 35,81 35,75 -0,83% 35,00 36,20 35,61 35,75 35,80 4.163 8.667.718.100
8/4/2019 37,70 36,05 -3,74% 36,05 37,70 36,38 36,05 36,15 1.772 9.147.506.800
5/4/2019 39,09 37,45 -3,45% 37,38 39,09 37,76 37,45 37,47 4.184 12.888.944.800
4/4/2019 38,88 38,79 -0,44% 38,27 39,26 38,77 38,77 38,79 8.303 7.287.245.000
3/4/2019 39,10 38,96 +0,41% 37,71 39,29 38,79 38,96 38,99 2.920 11.579.854.700
2/4/2019 39,00 38,80 -0,36% 38,10 39,29 38,48 38,70 38,80 6.726 5.252.573.400
1/4/2019 38,60 38,94 +1,75% 38,20 38,94 38,65 38,94 38,95 5.825 4.664.359.900
29/3/2019 37,75 38,27 +2,74% 37,00 38,27 37,75 38,04 38,27 1.085 9.245.873.000
28/3/2019 37,30 37,25 -1,17% 36,17 37,67 36,82 37,24 37,25 3.262 15.205.962.300
27/3/2019 39,57 37,69 -5,23% 37,30 39,59 38,08 37,61 37,69 9.984 7.601.701.600
26/3/2019 39,20 39,77 +1,92% 38,58 39,87 39,33 39,60 39,77 8.228 6.106.891.000
25/3/2019 39,40 39,02 -1,09% 38,75 40,06 39,33 39,02 39,15 6.710 5.735.247.300
22/3/2019 40,20 39,45 -3,66% 39,20 40,56 39,80 39,45 39,57 89 8.700.533.500
21/3/2019 41,40 40,95 -0,53% 39,57 42,00 40,74 40,94 40,95 9.022 11.708.826.400
20/3/2019 42,25 41,17 -2,14% 40,67 42,65 41,36 41,15 41,17 9.428 8.592.292.900
19/3/2019 42,31 42,07 -0,36% 41,74 42,88 42,22 42,03 42,07 8.947 7.859.982.000
18/3/2019 41,50 42,22 +1,73% 40,38 42,22 41,56 42,14 42,22 8.607 9.856.157.200
15/3/2019 41,38 41,50 +0,53% 41,03 41,83 41,30 41,36 41,50 8.443 7.872.400.500
14/3/2019 39,98 41,28 +1,93% 39,77 41,75 41,20 41,20 41,28 9.378 9.183.038.400
13/3/2019 40,05 40,50 +0,72% 39,45 40,50 40,06 40,50 40,53 8.427 7.118.075.700
12/3/2019 39,39 40,21 +1,93% 38,74 40,62 40,07 40,21 40,23 8.964 18.280.836.300
11/3/2019 39,28 39,45 +6,45% 38,69 40,00 39,55 39,45 39,46 5.295 24.605.097.200
8/3/2019 36,30 37,06 +1,81% 35,75 37,15 36,29 37,06 37,09 6.225 7.421.288.400
7/3/2019 37,14 36,40 -0,82% 36,09 37,14 36,29 36,39 36,40 5.295 6.376.946.300
6/3/2019 36,75 36,70 -0,14% 36,38 37,14 36,72 36,67 36,70 4.418 3.183.045.000
1/3/2019 37,52 36,75 -2,39% 36,41 37,65 36,81 36,75 36,81 5.358 5.986.866.400
28/2/2019 38,00 37,65 -0,66% 37,06 38,01 37,44 37,62 37,65 6.644 8.704.716.500
27/2/2019 38,46 37,90 -1,56% 37,85 38,46 37,97 37,90 37,92 3.394 2.894.521.400
26/2/2019 38,18 38,50 +0,79% 37,75 38,67 38,38 38,41 38,50 2.473 2.829.042.100
25/2/2019 37,85 38,20 +0,79% 37,72 38,35 38,15 38,20 38,35 4.555 6.581.851.200
22/2/2019 37,49 37,90 +1,09% 37,03 37,90 37,51 37,70 37,90 5.396 7.111.955.200
21/2/2019 38,40 37,49 -1,73% 37,00 38,40 37,43 37,47 37,49 5.538 8.787.110.600
20/2/2019 39,00 38,15 -1,32% 37,83 39,20 38,34 38,10 38,15 7.406 8.622.032.800
19/2/2019 38,94 38,66 -0,57% 37,65 39,48 38,03 38,66 38,70 1.621 42.854.038.600
18/2/2019 38,05 38,88 +0,99% 37,90 38,88 38,38 38,68 38,88 3.502 5.043.210.200
15/2/2019 38,58 38,50 -0,26% 37,44 38,59 38,03 38,50 38,52 3.654 5.691.240.800
14/2/2019 38,50 38,60 +0,52% 37,07 38,70 38,02 38,55 38,60 8.160 9.354.777.600
13/2/2019 38,63 38,40 +0,37% 37,88 38,74 38,20 38,27 38,40 5.952 5.233.753.800
12/2/2019 37,50 38,26 +2,85% 37,21 38,75 38,07 38,22 38,32 9.117 8.709.844.500
11/2/2019 37,49 37,20 +0,54% 36,74 37,72 37,16 37,04 37,20 6.567 6.959.208.300
8/2/2019 36,49 37,00 +2,27% 35,78 37,05 36,35 36,90 37,00 6.322 4.647.914.400
7/2/2019 37,57 36,18 -3,00% 35,76 37,62 36,29 36,17 36,18 7.519 6.687.413.800
6/2/2019 38,69 37,30 -3,34% 37,10 38,96 37,65 37,30 37,31 7.914 6.733.412.000
5/2/2019 38,50 38,59 +1,45% 38,25 39,17 38,66 38,59 38,60 9.795 12.067.615.000
4/2/2019 37,17 38,04 +2,26% 37,03 38,33 37,93 38,03 38,04 8.441 9.723.302.100
1/2/2019 36,92 37,20 +0,24% 36,61 37,32 37,07 37,17 37,20 9.079 7.937.588.800
31/1/2019 36,09 37,11 +3,23% 36,09 37,40 36,88 37,05 37,11 9.038 11.464.389.300
30/1/2019 35,25 35,95 +3,30% 35,11 36,09 35,56 35,95 35,98 9.248 7.770.315.400
29/1/2019 35,16 34,80 -0,74% 34,34 35,58 34,56 34,71 34,80 4.261 9.463.341.400
28/1/2019 36,06 35,06 -2,77% 34,91 36,14 35,18 35,06 35,10 5.911 5.295.948.000
24/1/2019 36,30 36,06 +0,17% 35,80 36,50 36,12 36,01 36,08 4.375 4.397.396.600
23/1/2019 35,49 36,00 +1,41% 35,27 36,00 35,71 35,82 36,00 5.251 4.247.508.500
22/1/2019 36,13 35,50 -1,88% 35,10 36,26 35,59 35,50 35,52 4.429 2.859.506.200
21/1/2019 36,21 36,18 -0,50% 35,50 36,34 35,97 36,15 36,18 4.923 3.991.205.700
18/1/2019 37,10 36,36 -1,86% 36,36 37,69 36,58 36,36 36,47 6.236 24.209.758.100
17/1/2019 37,32 37,05 +0,14% 36,30 37,40 36,92 36,95 37,05 7.787 10.414.973.900
16/1/2019 37,01 37,00 0,00% 36,43 37,40 36,79 36,73 37,00 3.734 2.401.725.900
15/1/2019 37,50 37,00 -1,25% 36,84 37,75 37,15 37,00 37,03 5.464 4.427.370.400
14/1/2019 37,20 37,47 +0,73% 36,83 38,00 37,59 37,47 37,60 6.774 8.475.930.700
11/1/2019 36,00 37,20 +3,59% 35,81 37,20 36,65 37,14 37,20 7.966 10.285.968.800
10/1/2019 35,26 35,91 +2,16% 35,08 36,10 35,70 35,90 35,91 4.851 6.934.593.400
9/1/2019 34,85 35,15 +1,24% 34,64 35,21 34,99 35,15 35,16 4.742 4.542.685.400
8/1/2019 35,59 34,72 -1,64% 34,40 35,94 34,85 34,69 34,72 5.763 4.530.292.800
7/1/2019 36,16 35,30 -2,62% 34,91 36,47 35,39 35,07 35,30 4.691 4.301.924.000
4/1/2019 36,48 36,25 -0,33% 35,80 36,63 36,16 36,04 36,25 2.367 3.820.858.700
3/1/2019 36,19 36,37 +0,11% 35,71 37,60 36,30 36,27 36,39 6.619 5.942.942.500
2/1/2019 35,97 36,33 +0,92% 35,45 36,55 35,97 36,13 36,35 9.140 10.054.479.700
28/12/2018 35,00 36,00 +3,12% 34,62 36,00 35,50 35,12 36,00 5.454 9.257.077.500
27/12/2018 34,89 34,91 +0,06% 33,90 35,01 34,54 34,53 34,91 5.643 4.819.770.300
26/12/2018 34,90 34,89 -0,31% 33,85 35,67 34,73 34,80 34,89 5.490 5.948.018.100
21/12/2018 33,70 35,00 +4,48% 33,32 35,00 34,45 34,90 35,00 8.061 9.407.801.700
20/12/2018 32,72 33,50 +3,49% 32,20 33,80 33,24 33,35 33,50 8.311 8.961.665.400
19/12/2018 33,30 32,37 -1,91% 32,36 33,86 32,95 32,36 32,37 4.739 4.542.368.600
18/12/2018 31,95 33,00 +3,61% 31,71 33,32 32,88 32,87 33,00 7.831 6.530.949.100
17/12/2018 33,70 31,85 -4,50% 31,80 33,74 32,31 31,81 31,85 7.011 5.158.964.800
14/12/2018 33,80 33,35 -1,62% 33,12 34,00 33,58 33,35 33,36 6.800 8.461.769.500
13/12/2018 33,80 33,90 +0,74% 32,99 34,37 33,65 33,85 33,90 7.060 8.971.681.700
12/12/2018 33,04 33,65 +2,37% 32,21 33,65 33,24 33,65 33,67 4.840 3.936.777.600
11/12/2018 31,06 32,87 +6,51% 30,58 32,98 32,06 32,87 32,89 8.965 9.653.881.100
10/12/2018 31,39 30,86 -1,56% 30,56 31,80 31,03 30,75 30,86 8.568 4.945.333.200
7/12/2018 32,75 31,35 -3,78% 31,10 32,80 31,72 31,35 31,40 6.352 3.864.931.800
6/12/2018 33,00 32,58 -1,99% 31,80 33,00 32,39 32,49 32,74 6.553 5.361.146.300
5/12/2018 32,48 33,24 +3,42% 32,08 33,24 32,79 33,18 33,24 5.179 5.090.234.900
4/12/2018 33,51 32,14 -2,96% 31,25 33,56 32,15 31,95 32,14 8.770 6.667.649.600
3/12/2018 34,75 33,12 -4,66% 32,97 35,13 33,48 33,10 33,12 9.624 10.208.377.100
30/11/2018 33,99 34,74 +1,28% 33,90 34,83 34,52 34,66 34,74 4.179 3.335.242.100
29/11/2018 34,50 34,30 -0,49% 33,91 34,68 34,26 34,07 34,30 3.895 5.109.363.000
28/11/2018 33,81 34,47 +1,92% 33,20 34,54 34,13 34,44 34,47 5.106 4.055.619.800
27/11/2018 33,40 33,82 +2,14% 32,81 33,82 33,44 33,66 33,82 9.218 6.019.573.300
26/11/2018 35,99 33,11 -8,03% 33,11 36,19 34,67 33,11 33,13 8.246 13.183.986.200
23/11/2018 35,60 36,00 +0,93% 35,00 36,60 35,73 35,75 36,00 9.471 8.103.600.100
22/11/2018 35,69 35,67 +2,18% 34,63 35,88 35,17 35,51 35,67 4.694 7.075.285.900
21/11/2018 34,35 34,91 +1,51% 33,91 35,45 34,88 34,89 35,00 6.061 5.284.436.400
19/11/2018 34,52 34,39 -1,74% 33,95 34,98 34,32 34,36 34,47 5.372 4.124.800.900
16/11/2018 33,48 35,00 +4,92% 33,11 35,00 34,05 34,80 35,00 6.030 5.164.201.400
14/11/2018 32,71 33,36 +1,55% 31,95 33,58 32,79 33,08 33,36 2.416 10.603.104.900
13/11/2018 32,89 32,85 -0,12% 32,39 33,28 32,80 32,85 32,87 7.190 6.061.899.400
12/11/2018 32,10 32,89 +3,30% 31,45 32,89 32,38 32,84 32,89 6.227 4.415.850.600
9/11/2018 30,13 31,84 +4,56% 30,06 31,84 31,29 31,54 31,84 7.153 5.312.744.000
8/11/2018 31,65 30,45 -3,18% 29,91 31,97 30,53 30,45 30,49 8.518 7.055.241.900
7/11/2018 32,02 31,45 -0,63% 30,90 32,34 31,42 31,42 31,45 8.307 9.925.368.200
6/11/2018 31,78 31,65 -2,76% 31,45 32,45 31,97 31,65 32,30 914 13.152.041.700
5/11/2018 31,65 32,55 +2,88% 31,26 32,80 32,37 32,30 32,55 2.096 19.173.198.700
1/11/2018 30,80 31,64 +3,43% 29,70 31,64 30,99 31,64 31,66 3.476 20.289.703.500
31/10/2018 30,90 30,59 -1,20% 29,28 31,86 30,39 30,35 30,59 7.494 17.062.340.900
30/10/2018 29,06 30,96 +7,76% 28,68 30,96 30,22 30,76 30,96 2.041 10.246.576.500
29/10/2018 30,97 28,73 -1,61% 28,14 31,30 29,85 28,71 28,76 6.840 10.661.792.900
26/10/2018 28,10 29,20 +4,81% 27,50 29,20 28,50 29,13 29,20 1.925 9.274.665.100
25/10/2018 27,95 27,86 +0,58% 27,13 28,27 27,68 27,86 27,99 7.240 7.385.337.000
24/10/2018 28,70 27,70 -3,45% 27,54 29,00 28,10 27,70 27,74 6.804 5.069.422.600
23/10/2018 28,37 28,69 +0,67% 27,81 28,73 28,27 28,60 28,69 7.136 6.392.360.700
22/10/2018 29,80 28,50 +1,79% 27,93 29,80 28,62 28,50 28,60 3.036 11.623.604.300
19/10/2018 28,50 28,00 -1,20% 27,47 28,88 27,93 28,00 28,01 5.454 3.439.942.600
18/10/2018 28,25 28,34 +1,58% 27,84 29,00 28,45 28,28 28,34 2.415 8.440.221.100
17/10/2018 27,53 27,90 +0,58% 26,70 28,07 27,56 27,90 27,99 8.997 6.921.044.900
16/10/2018 27,03 27,74 +3,58% 26,80 28,14 27,48 27,64 27,75 828 7.836.356.500
15/10/2018 26,97 26,78 +1,63% 26,31 27,16 26,90 26,75 26,78 5.695 3.820.661.500
11/10/2018 26,85 26,35 -0,68% 25,98 27,43 26,37 26,14 26,36 5.410 3.351.371.000
10/10/2018 28,23 26,53 -6,75% 26,53 28,23 26,95 26,53 26,54 2.256 6.755.177.400
9/10/2018 27,81 28,45 +1,46% 27,49 29,05 28,23 28,19 28,45 4.695 10.233.545.700
8/10/2018 26,99 28,04 +12,20% 26,56 28,40 27,70 28,02 28,04 2.852 19.423.182.400
5/10/2018 25,06 24,99 +0,77% 24,30 25,47 24,88 24,90 25,00 7.746 4.952.314.900
4/10/2018 24,13 24,80 +1,22% 23,77 24,90 24,41 24,78 24,80 3.043 2.227.864.700
3/10/2018 24,60 24,50 +2,94% 24,25 25,55 24,95 24,50 24,55 4.630 9.002.164.200
2/10/2018 23,60 23,80 +3,84% 23,22 24,21 23,75 23,66 23,80 8.905 4.829.584.600
1/10/2018 24,05 22,92 -4,70% 22,64 24,20 22,94 22,90 22,93 3.713 2.501.300.300
28/9/2018 24,17 24,05 -1,96% 23,59 24,35 23,91 24,05 24,06 2.799 1.526.746.000
27/9/2018 23,74 24,53 +3,11% 23,74 24,56 24,19 24,34 24,53 4.420 3.646.053.700
26/9/2018 23,75 23,79 +0,17% 23,55 24,24 23,81 23,71 23,79 2.171 1.255.912.100
25/9/2018 23,15 23,75 +0,25% 23,06 23,86 23,40 23,63 23,75 3.954 2.201.640.700
24/9/2018 25,14 23,69 -6,36% 23,63 25,14 24,01 23,69 23,73 5.600 3.159.733.700
21/9/2018 24,64 25,30 +3,43% 24,37 25,30 24,99 25,29 25,30 3.042 2.570.726.500
20/9/2018 23,99 24,46 +2,56% 23,90 24,61 24,32 24,46 24,50 2.260 1.614.896.500
19/9/2018 23,55 23,85 +1,36% 23,10 24,00 23,62 23,76 23,87 4.865 2.913.886.900
18/9/2018 23,58 23,53 +0,17% 22,91 23,77 23,43 23,53 23,67 3.807 3.617.181.100
17/9/2018 22,45 23,49 +3,94% 22,45 23,82 23,42 23,46 23,68 3.835 1.981.338.300
14/9/2018 22,05 22,60 +2,82% 21,89 22,77 22,41 22,57 22,60 3.135 1.504.971.500
13/9/2018 21,84 21,98 +0,37% 21,60 22,15 21,92 21,98 22,10 3.727 3.598.612.600
12/9/2018 22,30 21,90 -0,45% 21,86 22,39 22,01 21,90 21,99 3.378 3.634.508.200
11/9/2018 22,93 22,00 -4,35% 21,86 22,99 22,05 22,00 22,01 7.640 3.487.429.900
10/9/2018 23,99 23,00 +1,32% 22,81 24,05 23,20 22,90 23,00 2.866 1.551.862.100
6/9/2018 22,52 22,70 +1,43% 22,21 22,89 22,59 22,69 22,70 2.517 1.319.661.200
5/9/2018 22,25 22,38 +0,40% 22,13 22,54 22,31 22,36 22,38 4.451 2.349.646.200
4/9/2018 23,31 22,29 -4,50% 22,15 23,32 22,36 22,18 22,29 3.466 1.945.439.800
3/9/2018 22,75 23,34 +1,48% 22,36 23,65 23,24 23,28 23,34 2.065 1.562.849.300
31/8/2018 22,40 23,00 +3,09% 22,22 23,00 22,66 22,89 23,00 6.693 5.158.462.700
30/8/2018 22,44 22,31 -1,50% 22,08 22,77 22,31 22,18 22,31 3.531 2.332.299.900
29/8/2018 22,75 22,65 0,00% 22,44 23,06 22,80 22,65 22,69 4.377 2.195.746.900
28/8/2018 22,50 22,65 +0,67% 22,20 22,67 22,45 22,45 22,65 1.310 662.370.600
27/8/2018 22,10 22,50 +2,27% 21,96 22,74 22,47 22,50 22,55 2.623 1.977.262.800
24/8/2018 22,27 22,00 -0,23% 21,86 22,45 21,98 22,00 22,05 3.134 1.559.091.600
23/8/2018 22,51 22,05 -1,78% 21,78 22,74 22,12 22,05 22,19 7.179 4.752.096.100
22/8/2018 23,49 22,45 -5,31% 21,88 23,49 22,44 22,45 22,50 64 8.209.721.100
21/8/2018 24,48 23,71 -3,38% 23,55 24,51 23,91 23,69 23,71 197 7.358.191.400
20/8/2018 24,49 24,54 +0,62% 24,26 24,92 24,41 24,49 24,54 4.270 2.393.103.200
17/8/2018 24,70 24,39 -1,93% 24,19 24,94 24,63 24,39 24,64 4.823 4.905.394.800
16/8/2018 24,36 24,87 +2,30% 24,13 25,03 24,82 24,85 24,91 3.501 2.385.531.200
15/8/2018 23,86 24,31 +0,79% 23,44 24,36 24,09 24,16 24,31 3.281 1.787.241.400
14/8/2018 23,71 24,12 +3,25% 23,60 24,12 23,88 24,06 24,18 6.028 3.103.260.900
13/8/2018 22,75 23,36 +1,13% 22,46 23,62 23,15 23,11 23,60 8.721 3.816.330.400
10/8/2018 24,00 23,10 -3,83% 22,26 24,00 22,87 22,90 23,10 861 6.848.347.100
9/8/2018 23,50 24,02 +2,74% 23,00 24,69 23,98 24,02 24,05 2.116 6.945.969.000
8/8/2018 24,43 23,38 -4,30% 23,18 24,67 23,58 23,32 23,38 2.153 1.512.217.100
7/8/2018 24,52 24,43 +0,37% 23,94 24,87 24,48 24,36 24,43 3.191 2.444.580.300
6/8/2018 24,76 24,34 -0,94% 24,01 24,98 24,44 24,30 24,49 5.091 3.148.742.800
3/8/2018 24,15 24,57 +3,45% 23,75 25,10 24,66 24,57 24,65 6.475 4.457.952.200
2/8/2018 23,80 23,75 -0,59% 23,12 24,05 23,64 23,74 23,85 3.396 3.047.695.100
1/8/2018 24,13 23,89 -0,99% 23,34 24,22 23,67 23,77 23,89 3.963 2.904.953.500
31/7/2018 24,15 24,13 -0,78% 23,55 24,23 24,03 24,05 24,13 3.592 1.624.489.400
30/7/2018 25,48 24,32 -3,84% 24,27 25,50 24,52 24,32 24,40 4.371 2.551.453.900
27/7/2018 25,51 25,29 -0,71% 24,98 25,84 25,33 25,24 25,29 3.988 2.373.641.300
26/7/2018 26,00 25,47 -1,13% 24,97 26,00 25,29 25,40 25,47 3.749 2.726.551.900
25/7/2018 25,08 25,76 +4,08% 25,01 25,86 25,58 25,75 25,76 8.680 5.100.744.800
24/7/2018 24,99 24,75 +0,45% 24,75 25,32 25,07 24,75 24,86 3.952 2.792.284.400
23/7/2018 24,23 24,64 +1,90% 23,71 24,64 24,31 24,56 24,64 3.881 2.059.473.200
20/7/2018 24,50 24,18 +1,77% 23,98 25,37 24,84 24,18 24,26 2.613 6.833.033.100
19/7/2018 23,95 23,76 -0,63% 22,80 24,00 23,49 23,76 23,80 4.849 2.401.825.400
18/7/2018 23,80 23,91 +0,97% 23,55 24,42 23,94 23,91 23,99 6.763 4.504.527.300
17/7/2018 23,05 23,68 +3,91% 22,90 23,82 23,53 23,68 23,69 9.193 5.157.283.500
16/7/2018 22,29 22,79 +4,30% 22,29 23,05 22,79 22,77 22,79 6.459 3.813.737.100
13/7/2018 21,71 21,85 +0,55% 21,61 22,21 21,84 21,85 21,89 3.689 1.540.033.700
12/7/2018 20,99 21,73 +3,97% 20,85 21,89 21,64 21,73 21,75 3.609 1.838.214.000
11/7/2018 20,63 20,90 +1,01% 20,42 20,90 20,76 20,90 20,94 2.351 1.545.237.200
10/7/2018 21,00 20,69 -0,53% 20,21 21,34 20,54 20,61 20,69 6.656 7.041.607.900
6/7/2018 20,40 20,80 +1,81% 20,40 21,02 20,69 20,75 20,95 4.610 1.893.600.600
5/7/2018 21,10 20,43 -2,71% 20,43 21,19 20,66 20,43 20,50 5.345 2.659.182.000
4/7/2018 20,96 21,00 +1,30% 20,52 21,00 20,75 21,00 21,05 1.288 515.496.900
3/7/2018 20,60 20,73 +0,10% 20,19 21,07 20,72 20,73 20,84 6.351 2.891.899.500
2/7/2018 21,18 20,71 -2,91% 20,31 21,18 20,58 20,59 20,71 3.556 1.615.220.100
29/6/2018 21,81 21,33 -0,79% 20,98 21,89 21,35 21,19 21,33 8.341 5.439.162.500
28/6/2018 21,50 21,50 +0,47% 20,54 22,51 21,53 21,50 21,56 3.562 7.866.314.700
27/6/2018 21,99 21,40 -2,73% 21,10 21,99 21,45 21,33 21,40 9.791 5.739.682.400
26/6/2018 22,00 22,00 +0,59% 21,57 22,25 21,91 22,00 22,04 2.763 1.188.146.500
25/6/2018 22,11 21,87 -1,35% 21,39 22,20 21,82 21,87 22,00 5.902 2.582.206.400
22/6/2018 22,30 22,17 +0,05% 21,98 22,65 22,22 22,17 22,37 3.524 2.130.424.800
21/6/2018 23,50 22,16 -5,14% 22,09 23,50 22,38 22,15 22,16 7.858 4.762.245.900
20/6/2018 23,32 23,36 +1,13% 22,89 23,88 23,20 23,27 23,36 3.666 1.900.313.900
19/6/2018 22,18 23,10 +2,62% 22,10 23,30 22,76 23,05 23,15 6.788 3.638.008.800
18/6/2018 22,53 22,51 -1,40% 22,19 22,95 22,50 22,47 22,54 2.910 1.435.457.500
15/6/2018 23,43 22,83 -4,28% 22,51 23,49 22,85 22,83 22,87 6.178 7.743.243.800
14/6/2018 23,93 23,85 +0,04% 23,28 24,21 23,76 23,82 23,87 4.672 2.202.902.800
13/6/2018 23,79 23,84 +0,13% 23,33 24,15 23,67 23,81 23,84 4.529 2.210.665.800
12/6/2018 24,50 23,81 -2,02% 23,65 24,59 23,90 23,81 23,82 3.833 1.856.908.100
11/6/2018 23,50 24,30 +4,74% 23,50 24,43 24,06 24,30 24,31 5.717 3.262.045.300
8/6/2018 23,79 23,20 -1,32% 22,50 23,93 23,22 23,20 23,22 1.450 7.277.759.200
7/6/2018 23,75 23,51 -3,73% 22,49 23,98 23,31 23,29 23,51 2.573 8.944.126.700
6/6/2018 25,42 24,42 -3,86% 23,66 25,50 24,12 24,30 24,42 818 7.398.196.500
5/6/2018 26,95 25,40 -5,93% 25,18 27,00 25,78 25,39 25,44 8.916 5.401.545.000
4/6/2018 26,65 27,00 +1,89% 26,56 27,16 26,84 26,91 27,01 3.231 2.460.720.800
1/6/2018 26,48 26,50 -0,04% 26,10 27,00 26,44 26,39 26,50 4.628 3.438.756.000
30/5/2018 27,24 26,51 -2,10% 25,91 27,40 26,41 26,41 26,60 7.544 5.464.318.300
29/5/2018 27,80 27,08 +0,30% 26,92 27,94 27,26 26,99 27,09 4.669 3.143.101.900
28/5/2018 28,05 27,00 -3,74% 26,76 28,26 27,01 26,95 27,05 3.540 1.864.734.100
25/5/2018 27,60 28,05 +2,37% 27,43 28,88 28,38 28,05 28,19 587 8.283.774.600
24/5/2018 26,87 27,40 -0,87% 26,56 27,59 27,14 27,28 27,40 7.087 4.575.758.700
23/5/2018 28,16 27,64 -3,53% 27,21 28,20 27,58 27,50 27,66 5.572 4.676.826.300
22/5/2018 27,80 28,65 +4,56% 27,59 28,65 28,31 28,55 28,67 8.364 5.776.045.700
21/5/2018 27,10 27,40 +4,78% 26,48 27,42 27,01 27,25 27,40 122 6.233.372.200
18/5/2018 24,80 26,15 +2,39% 24,24 26,43 25,44 26,15 26,20 483 8.041.570.500
17/5/2018 27,46 25,54 -6,45% 25,54 27,53 26,07 25,54 25,62 9.899 6.735.682.300
16/5/2018 27,86 27,30 -2,15% 27,10 28,12 27,54 27,29 27,30 8.327 5.613.977.400
15/5/2018 28,50 27,90 -5,17% 27,15 28,65 28,04 27,90 27,92 4.748 13.721.529.700
14/5/2018 30,90 29,42 -3,73% 28,91 30,97 29,51 29,37 29,42 6.661 4.380.755.100
11/5/2018 31,70 30,56 -4,50% 30,07 32,26 30,69 30,50 30,59 9.008 5.416.564.500
10/5/2018 33,00 32,00 +3,23% 30,39 33,00 31,58 31,96 32,00 2.883 10.899.757.500
9/5/2018 33,36 31,00 -6,32% 30,11 33,40 31,00 31,00 31,01 8.710 11.151.210.300
8/5/2018 33,20 33,09 +0,27% 32,50 33,31 32,81 32,85 33,10 3.801 2.842.417.200
7/5/2018 33,51 33,00 -1,43% 32,60 33,72 32,83 33,00 33,02 4.195 3.478.721.400
4/5/2018 33,60 33,48 -0,89% 33,06 34,00 33,52 33,48 33,50 7.909 10.728.134.700
3/5/2018 35,11 33,78 -4,87% 33,60 35,80 34,42 33,70 33,78 6.594 9.031.452.500
2/5/2018 36,39 35,51 -2,45% 35,37 36,53 35,90 35,51 35,53 4.238 6.259.163.000
30/4/2018 35,41 36,40 +2,80% 34,72 36,40 35,80 36,20 36,40 3.815 2.987.448.400
27/4/2018 34,58 35,41 +3,09% 34,37 35,81 35,30 35,41 35,52 6.791 13.000.314.500
26/4/2018 34,30 34,35 +0,32% 34,01 34,63 34,25 34,31 34,35 6.323 5.252.692.500
25/4/2018 35,63 34,24 -4,49% 33,88 35,63 34,51 34,20 34,24 9.197 6.913.799.200
24/4/2018 36,94 35,85 -3,00% 35,65 37,50 36,14 35,85 35,87 3.859 4.002.985.600
23/4/2018 36,40 36,96 +0,43% 36,40 37,04 36,73 36,72 36,96 2.295 1.873.302.800
20/4/2018 36,65 36,80 +0,55% 36,12 37,16 36,73 36,58 36,83 4.547 3.340.227.900
19/4/2018 37,01 36,60 -1,11% 36,07 37,09 36,50 36,52 36,60 6.256 5.282.167.000
18/4/2018 36,87 37,01 +0,68% 36,66 37,35 37,06 36,96 37,09 4.093 7.022.584.500
17/4/2018 37,31 36,76 +2,42% 36,06 37,83 36,64 36,53 36,76 3.638 5.121.636.000
16/4/2018 36,65 35,89 -2,07% 35,57 36,90 36,07 35,89 35,91 5.881 6.261.940.500
13/4/2018 37,20 36,65 -1,48% 36,37 37,59 36,61 36,65 36,77 4.227 6.436.147.700
12/4/2018 36,21 37,20 +2,20% 36,06 37,29 36,83 37,20 37,25 6.028 5.061.231.300
11/4/2018 37,35 36,40 -2,62% 35,88 37,58 36,49 0,00 0,00 5.599 3.849.010.200
10/4/2018 39,02 37,38 -3,39% 37,15 39,38 37,64 37,38 37,40 5.173 4.713.995.400
9/4/2018 38,80 38,69 0,00% 38,34 39,40 38,75 38,50 38,69 4.252 3.757.777.600
6/4/2018 37,36 38,69 +4,15% 37,30 38,89 38,12 38,50 38,69 8.300 10.526.404.200
5/4/2018 37,02 37,15 +1,23% 37,02 38,10 37,59 37,14 37,15 5.546 4.374.079.000
4/4/2018 37,69 36,70 -3,42% 36,19 37,69 36,57 36,61 36,70 7.071 5.064.231.000
3/4/2018 37,46 38,00 +1,71% 37,46 38,29 37,77 38,00 38,01 4.618 4.032.023.500
2/4/2018 38,19 37,36 -2,20% 37,08 38,55 37,90 37,35 37,40 3.590 2.355.150.800
29/3/2018 37,85 38,20 +1,33% 37,66 38,64 38,42 38,20 38,43 5.325 10.255.055.400
28/3/2018 38,00 37,70 -0,82% 37,21 38,31 37,65 37,61 37,70 2.725 2.281.021.400
27/3/2018 37,99 38,01 +0,05% 37,67 38,76 37,99 38,00 38,01 4.787 3.757.524.900
26/3/2018 37,61 37,99 +2,21% 37,32 37,99 37,69 37,80 38,00 2.134 2.210.465.000
23/3/2018 37,39 37,17 -1,01% 36,56 37,43 37,09 37,16 37,17 3.143 2.091.586.100
22/3/2018 37,40 37,55 +0,16% 37,02 38,00 37,50 37,15 37,55 4.226 3.638.008.600
21/3/2018 37,09 37,49 +2,21% 36,71 37,50 37,15 37,30 37,49 3.149 4.316.861.300
20/3/2018 36,69 36,68 +0,82% 36,50 37,05 36,89 36,58 36,68 4.001 4.886.197.900
19/3/2018 36,41 36,38 -0,08% 35,56 37,00 36,14 36,17 36,38 4.279 3.215.447.400
16/3/2018 36,79 36,41 -1,11% 36,04 37,28 36,52 36,41 36,59 1.795 2.492.662.300
15/3/2018 36,80 36,82 -0,49% 36,50 37,00 36,82 36,50 36,82 3.270 2.377.124.300
14/3/2018 37,22 37,00 -0,48% 36,46 37,29 36,99 36,90 37,00 3.583 3.124.404.500
13/3/2018 37,40 37,18 +0,03% 36,85 37,50 37,16 37,09 37,20 5.046 4.498.208.100
12/3/2018 36,30 37,17 +1,84% 36,30 37,75 37,15 37,00 37,20 6.377 5.131.271.400
9/3/2018 34,99 36,50 +4,29% 34,45 36,60 35,65 36,37 36,50 1.229 11.828.273.100
8/3/2018 33,90 35,00 +4,79% 33,81 35,00 34,09 34,91 35,00 9.043 11.884.266.800
7/3/2018 33,50 33,40 -0,89% 33,04 33,84 33,47 33,30 33,40 3.056 1.883.671.900
6/3/2018 33,23 33,70 +1,57% 32,72 34,38 33,80 33,58 33,83 6.666 6.676.571.500
5/3/2018 32,99 33,18 +0,85% 32,55 33,66 33,29 33,18 33,20 3.316 2.280.044.400
2/3/2018 33,27 32,90 -1,29% 32,15 33,27 32,66 32,79 32,91 2.758 1.702.098.300
1/3/2018 33,50 33,33 -0,89% 32,65 33,80 33,17 32,97 33,33 2.340 2.260.404.500
28/2/2018 33,70 33,63 -0,12% 33,21 33,72 33,55 33,46 33,63 3.305 2.085.216.500
27/2/2018 33,20 33,67 -0,27% 33,20 33,67 33,54 33,50 33,67 3.016 1.733.750.900
26/2/2018 33,52 33,76 +2,61% 33,20 34,09 33,57 33,51 33,76 4.838 2.949.957.400
23/2/2018 32,50 32,90 +1,26% 32,09 33,18 32,64 32,80 32,90 4.411 3.211.798.300
22/2/2018 31,31 32,49 +3,93% 31,31 32,50 32,18 32,14 32,49 7.176 6.016.664.800
21/2/2018 30,50 31,26 +2,83% 30,30 31,40 30,80 31,04 31,26 7.875 10.659.441.900
20/2/2018 29,60 30,40 +3,40% 29,50 30,60 30,18 30,38 30,40 6.211 10.874.600.100
19/2/2018 29,40 29,40 -0,03% 29,22 29,69 29,42 29,37 29,40 931 802.595.400
16/2/2018 29,85 29,41 -1,18% 29,36 29,97 29,67 29,41 29,55 1.580 6.837.113.700
15/2/2018 30,00 29,76 -0,10% 29,71 30,20 29,82 29,76 29,80 1.923 2.672.531.400
14/2/2018 29,90 29,79 +1,53% 29,62 29,96 29,79 29,74 29,79 1.583 2.724.598.300
9/2/2018 30,01 29,34 -2,85% 29,10 30,07 29,44 29,34 29,45 3.442 3.113.600.600
8/2/2018 31,37 30,20 -2,89% 29,98 31,37 30,53 30,14 30,30 2.469 3.074.261.100
7/2/2018 31,50 31,10 -0,96% 30,95 31,91 31,37 31,05 31,15 2.890 3.778.001.500
6/2/2018 30,75 31,40 +2,11% 30,00 31,44 30,85 31,40 31,44 2.953 1.863.673.600
5/2/2018 31,19 30,75 -1,44% 30,45 31,27 30,85 30,52 30,75 1.290 848.333.900
2/2/2018 31,89 31,20 -2,19% 30,58 31,89 31,14 31,20 31,26 2.732 1.539.852.500
1/2/2018 31,05 31,90 +2,74% 31,05 32,00 31,80 31,90 31,91 2.703 2.542.301.800
31/1/2018 30,55 31,05 +1,90% 30,55 31,70 31,26 31,05 31,09 4.336 2.388.588.200
30/1/2018 30,27 30,47 +0,63% 29,80 30,70 30,31 30,47 30,50 3.307 2.243.331.400
29/1/2018 29,89 30,28 +0,90% 29,35 30,66 30,30 30,21 30,28 2.913 1.853.970.800
26/1/2018 29,43 30,01 +1,73% 29,41 30,20 29,81 30,00 30,05 5.419 3.991.952.300
24/1/2018 28,99 29,50 +1,90% 28,96 29,68 29,28 29,19 29,50 4.192 3.448.663.900
23/1/2018 28,97 28,95 -0,17% 28,41 28,97 28,78 28,78 28,95 1.447 672.508.100
22/1/2018 28,60 29,00 +1,33% 27,96 29,00 28,80 28,92 29,00 2.310 1.709.645.700
19/1/2018 28,89 28,62 -0,87% 28,52 29,28 28,71 28,62 28,65 2.353 3.250.387.000
18/1/2018 27,81 28,87 +2,56% 27,80 28,87 28,50 28,75 28,87 3.653 2.655.885.000
17/1/2018 27,26 28,15 +3,68% 27,21 28,50 27,85 27,94 28,19 1.328 2.170.455.700
16/1/2018 26,84 27,15 +0,63% 26,61 27,50 27,20 27,15 27,17 1.931 1.361.573.100
15/1/2018 26,50 26,98 +2,20% 26,09 26,98 26,52 26,57 26,98 1.513 550.472.900
12/1/2018 26,55 26,40 -0,56% 25,65 26,73 26,19 26,30 26,40 4.059 2.334.645.300
11/1/2018 26,45 26,55 +0,38% 26,28 27,24 26,59 26,53 26,55 5.014 6.504.746.900
10/1/2018 26,69 26,45 -1,31% 26,37 27,16 26,53 26,44 26,45 2.684 2.523.302.400
9/1/2018 26,78 26,80 -0,41% 26,47 27,00 26,76 26,70 26,80 919 2.075.146.500
8/1/2018 27,20 26,91 -1,07% 26,76 27,20 26,88 26,91 26,96 991 618.715.000
5/1/2018 27,31 27,20 -0,11% 26,60 27,60 26,99 27,13 27,20 3.012 1.889.721.800
4/1/2018 26,84 27,23 +0,63% 26,84 27,47 27,09 27,15 27,23 2.765 2.470.694.400
3/1/2018 27,00 27,06 -0,33% 26,62 27,27 26,97 26,81 27,06 1.606 809.915.200
2/1/2018 27,00 27,15 +0,93% 26,89 27,37 27,10 27,07 27,15 2.548 1.811.247.100
28/12/2017 26,53 26,90 +2,13% 26,39 26,90 26,72 26,82 26,94 4.487 6.133.080.700
27/12/2017 26,65 26,34 -0,42% 26,01 26,66 26,19 26,31 26,34 1.527 1.131.316.500
26/12/2017 26,50 26,45 -0,19% 26,26 26,61 26,51 26,42 26,52 468 557.376.800
22/12/2017 26,31 26,50 0,00% 26,24 26,69 26,46 26,42 26,61 1.830 983.069.600
21/12/2017 26,50 26,50 +1,26% 26,15 26,74 26,43 26,50 26,55 1.789 1.699.451.600
20/12/2017 26,07 26,17 +1,04% 25,91 26,35 26,16 26,04 26,17 1.156 1.089.979.600
19/12/2017 25,84 25,90 +0,39% 25,51 25,97 25,81 25,80 25,90 1.633 1.053.821.200
18/12/2017 26,01 25,80 +0,78% 25,71 26,01 25,81 25,80 25,88 2.634 1.647.180.500
15/12/2017 26,54 25,60 -2,59% 25,60 26,62 25,78 25,60 25,96 8.018 12.519.739.200
14/12/2017 26,26 26,28 -1,02% 25,87 26,55 26,37 26,25 26,28 3.137 3.483.533.200
13/12/2017 27,30 26,55 -1,04% 26,41 27,30 26,72 26,52 26,55 5.162 3.176.162.400
12/12/2017 26,43 26,83 +0,49% 26,16 27,04 26,83 26,66 26,83 2.201 1.186.294.000
11/12/2017 27,09 26,70 -0,74% 26,34 27,10 26,71 26,70 26,76 2.246 1.259.256.100
8/12/2017 27,06 26,90 -0,33% 26,85 27,78 26,94 26,81 26,90 2.175 14.543.933.300
7/12/2017 26,99 26,99 -0,04% 26,30 27,41 26,93 26,89 26,99 2.533 1.651.913.600
6/12/2017 27,00 27,00 -0,26% 26,85 27,29 27,01 26,98 27,00 2.178 1.602.985.500
5/12/2017 27,28 27,07 -0,66% 27,03 27,69 27,38 27,07 27,29 3.895 3.062.053.100
4/12/2017 26,99 27,25 +1,11% 26,99 27,66 27,11 27,23 27,40 3.487 4.348.740.700
1/12/2017 26,85 26,95 +0,30% 26,38 27,26 26,94 26,94 27,01 3.642 2.043.661.400
30/11/2017 27,33 26,87 -3,17% 25,99 27,44 26,73 26,87 26,95 5.521 3.431.311.200
29/11/2017 28,15 27,75 -1,42% 27,66 28,31 27,88 27,62 27,80 1.870 1.157.880.400
28/11/2017 27,77 28,15 +0,68% 27,77 28,34 28,06 27,99 28,20 1.978 1.196.582.000
27/11/2017 28,05 27,96 -0,46% 27,76 28,20 27,90 27,81 27,96 820 642.432.000
24/11/2017 28,04 28,09 +1,01% 27,76 28,20 27,95 27,81 28,09 1.521 802.403.800
23/11/2017 27,64 27,81 -0,25% 27,48 28,40 27,78 27,81 27,88 531 424.309.600
22/11/2017 28,05 27,88 -0,43% 27,30 28,10 27,87 27,87 27,88 1.420 1.968.230.300
21/11/2017 27,30 28,00 +4,75% 27,03 28,50 27,90 27,97 28,15 4.440 6.769.506.600
17/11/2017 26,92 26,73 +0,11% 26,55 26,92 26,72 26,70 26,79 2.051 1.103.721.500
16/11/2017 26,27 26,70 +0,98% 26,27 26,90 26,69 26,68 26,75 3.160 3.471.629.200
14/11/2017 26,85 26,44 -1,34% 26,11 27,00 26,41 26,39 26,44 3.520 1.796.253.900
13/11/2017 27,15 26,80 -1,07% 26,37 27,19 26,71 26,80 26,81 2.028 1.324.432.200
10/11/2017 27,45 27,09 -0,40% 26,55 27,70 26,99 26,81 27,09 2.912 1.783.234.900
9/11/2017 27,76 27,20 +0,74% 26,80 28,91 27,46 27,18 27,20 4.268 3.022.903.100
8/11/2017 26,15 27,00 +4,25% 26,11 27,30 26,60 26,70 27,00 3.945 2.323.680.400
7/11/2017 26,40 25,90 -3,50% 25,45 26,58 25,88 25,63 25,90 3.792 2.056.565.800
6/11/2017 27,59 26,84 +0,15% 26,57 27,59 26,94 26,77 26,84 974 525.932.700
3/11/2017 27,36 26,80 -2,05% 26,35 27,68 26,74 26,75 26,80 3.925 1.821.365.600
1/11/2017 27,50 27,36 -0,15% 27,00 27,95 27,49 27,28 27,36 1.495 2.621.581.300
31/10/2017 28,50 27,40 -3,86% 27,40 28,50 27,73 27,40 27,49 1.492 1.179.361.800
30/10/2017 29,70 28,50 -4,81% 28,21 29,70 28,63 28,46 28,50 2.226 1.183.867.700
27/10/2017 29,44 29,94 +1,15% 29,28 29,94 29,63 29,70 29,94 1.825 1.241.114.600
26/10/2017 29,74 29,60 -1,33% 29,34 29,99 29,55 29,50 29,60 2.304 5.595.304.200
25/10/2017 29,99 30,00 +0,10% 29,51 30,52 29,94 29,83 30,00 1.258 1.571.344.300
24/10/2017 28,87 29,97 +3,13% 28,54 29,99 29,54 29,97 30,00 2.191 2.083.429.200
23/10/2017 29,14 29,06 -0,82% 28,65 29,49 29,17 28,84 29,06 2.351 1.400.795.900
20/10/2017 28,71 29,30 +2,81% 28,50 29,35 28,99 29,04 29,34 1.116 972.612.700
19/10/2017 28,90 28,50 -1,42% 27,56 29,19 28,09 28,45 28,50 2.344 2.138.513.600
18/10/2017 28,59 28,91 +1,62% 28,47 29,25 28,75 28,82 28,91 1.718 1.157.016.700
17/10/2017 28,50 28,45 -0,91% 28,05 28,63 28,28 28,45 28,51 935 1.259.908.300
16/10/2017 29,11 28,71 -1,68% 27,76 29,27 28,42 28,64 28,71 2.409 2.473.901.300
13/10/2017 29,89 29,20 -2,18% 29,02 29,89 29,26 29,20 29,38 1.900 1.199.377.200
11/10/2017 30,51 29,85 -1,81% 29,55 30,52 29,89 29,85 29,89 2.281 1.751.768.800
10/10/2017 30,20 30,40 +1,33% 30,10 30,85 30,46 30,40 30,45 1.055 1.352.469.700
9/10/2017 30,15 30,00 -0,20% 29,72 30,35 30,09 29,90 30,00 744 1.029.048.600
6/10/2017 29,69 30,06 -0,20% 29,50 30,44 29,93 29,69 30,06 1.196 813.609.000
5/10/2017 30,10 30,12 +0,74% 30,06 30,60 30,29 30,12 30,16 1.444 977.227.700
4/10/2017 29,80 29,90 0,00% 29,40 30,16 29,90 29,70 29,94 740 1.422.698.800
3/10/2017 28,60 29,90 +4,11% 28,60 30,40 29,66 29,74 29,90 1.513 1.147.792.000
2/10/2017 29,20 28,72 -1,64% 28,72 29,20 28,92 28,72 28,92 1.445 1.556.334.500
29/9/2017 28,32 29,20 +3,36% 28,30 29,20 28,70 29,18 29,20 2.285 2.236.757.400
28/9/2017 28,55 28,25 -1,81% 27,79 28,55 28,10 28,09 28,25 1.662 993.262.800
27/9/2017 28,91 28,77 -0,38% 27,56 29,16 28,14 28,62 28,77 2.609 4.094.408.700
26/9/2017 29,39 28,88 -1,77% 28,70 29,67 28,99 28,87 28,88 972 643.888.900
25/9/2017 29,93 29,40 -1,51% 27,90 30,15 29,19 28,82 29,40 2.356 1.348.271.100
22/9/2017 30,13 29,85 -1,78% 29,41 30,14 29,86 29,51 29,85 1.336 785.350.800
21/9/2017 30,24 30,39 +0,26% 29,75 30,89 30,24 30,39 30,50 3.052 3.168.344.600
20/9/2017 30,05 30,31 +0,90% 29,68 30,72 30,15 30,31 30,33 3.714 4.514.974.700
19/9/2017 29,85 30,04 +0,77% 28,50 30,04 29,34 29,75 30,04 3.753 5.772.076.000
18/9/2017 30,22 29,81 -0,63% 29,69 30,40 29,99 29,81 29,90 3.731 3.595.211.300
15/9/2017 28,30 30,00 +4,13% 28,21 30,25 29,48 29,50 30,00 9.753 18.660.544.200
14/9/2017 27,80 28,81 +3,22% 27,50 29,70 28,83 28,81 28,83 4.983 3.599.437.300
13/9/2017 26,70 27,91 +5,56% 26,22 27,91 27,33 27,89 27,94 3.783 2.945.711.200
12/9/2017 28,00 26,44 -5,23% 26,20 28,00 27,10 26,43 26,44 3.703 9.197.486.800
11/9/2017 27,69 27,90 +0,94% 27,44 27,99 27,83 27,83 27,90 897 1.652.236.400
8/9/2017 27,84 27,64 -0,72% 27,30 27,84 27,56 27,60 27,64 2.041 1.004.243.100
6/9/2017 27,27 27,84 +1,94% 27,15 27,86 27,65 27,70 27,84 1.750 1.576.702.500
5/9/2017 27,25 27,31 +0,48% 26,88 27,59 27,32 27,31 27,47 1.304 1.079.768.400
4/9/2017 27,00 27,18 +1,08% 26,90 27,36 27,08 27,16 27,18 574 615.091.800
1/9/2017 26,55 26,89 +1,28% 26,33 26,89 26,67 26,75 26,89 1.261 990.739.200
31/8/2017 26,15 26,55 +1,53% 25,50 26,60 26,24 26,38 26,55 1.045 557.005.800
30/8/2017 26,22 26,15 -0,57% 25,68 26,37 25,98 26,09 26,15 997 464.170.700
29/8/2017 26,15 26,30 +0,77% 26,05 26,50 26,23 26,16 26,30 642 241.087.300
28/8/2017 26,40 26,10 -1,14% 26,00 26,50 26,11 26,10 26,20 417 565.152.600
25/8/2017 26,35 26,40 +1,15% 26,11 26,40 26,23 26,39 26,40 798 552.551.400
24/8/2017 26,01 26,10 +0,38% 26,01 26,35 26,16 26,05 26,38 419 515.422.500
23/8/2017 26,51 26,00 -2,62% 25,88 26,79 26,15 26,00 26,10 975 722.377.900
22/8/2017 26,40 26,70 +1,91% 26,00 26,78 26,58 26,67 26,70 564 501.695.700
21/8/2017 26,70 26,20 -1,87% 26,17 26,75 26,26 26,16 26,20 565 338.032.000
18/8/2017 26,75 26,70 +0,38% 25,93 27,35 26,59 26,70 26,75 850 515.444.100
17/8/2017 27,21 26,60 -2,92% 26,38 27,21 26,72 26,60 26,65 752 471.247.800
16/8/2017 27,17 27,40 +0,70% 26,89 27,49 27,30 27,28 27,47 621 416.909.800
15/8/2017 27,70 27,21 -1,05% 27,11 27,90 27,41 27,21 27,22 615 408.165.400
14/8/2017 27,20 27,50 +1,85% 27,04 27,96 27,60 27,45 27,50 755 751.612.800
11/8/2017 27,49 27,00 -1,78% 26,15 27,49 26,90 27,00 27,03 2.140 1.278.549.400
10/8/2017 27,73 27,49 -1,82% 26,76 27,75 27,20 27,03 27,49 919 610.453.100
9/8/2017 27,61 28,00 +1,08% 27,00 28,15 27,75 27,81 28,00 1.075 852.504.900
8/8/2017 27,72 27,70 +0,29% 27,57 28,23 27,97 27,66 27,87 724 557.185.800
7/8/2017 27,90 27,62 -0,65% 27,53 28,08 27,76 27,62 27,84 488 280.713.200
4/8/2017 28,08 27,80 -0,86% 27,50 28,36 27,81 27,72 27,86 1.640 4.042.091.400
3/8/2017 27,23 28,04 +2,26% 27,16 28,04 27,64 27,95 28,04 1.779 1.408.685.100
2/8/2017 27,00 27,42 +0,81% 26,77 27,50 27,16 27,15 27,42 2.214 1.788.327.000
1/8/2017 27,30 27,20 -0,37% 26,70 27,72 27,08 26,89 27,20 802 626.454.400
31/7/2017 26,60 27,30 +2,59% 26,40 27,74 27,07 27,25 27,30 1.021 641.663.700
28/7/2017 26,45 26,61 +0,04% 25,62 26,75 26,15 26,44 26,61 779 529.159.700
27/7/2017 26,72 26,60 -0,37% 26,17 26,78 26,57 26,32 26,61 935 929.053.200
26/7/2017 26,53 26,70 +0,64% 26,25 26,74 26,53 26,70 26,77 1.078 761.300.300
25/7/2017 26,33 26,53 +0,76% 26,30 26,65 26,46 26,53 26,65 550 425.266.200
24/7/2017 26,27 26,33 +0,30% 26,06 26,45 26,29 26,14 26,33 1.282 1.642.242.000
21/7/2017 25,98 26,25 +0,96% 25,35 26,25 25,93 26,01 26,28 406 245.367.000
20/7/2017 26,54 26,00 -1,89% 25,70 26,54 25,96 26,00 26,01 1.238 653.315.800
19/7/2017 26,14 26,50 +1,61% 26,14 26,75 26,47 26,35 26,51 617 472.375.900
18/7/2017 25,98 26,08 +0,81% 25,80 26,37 26,12 26,08 26,14 1.388 967.434.500
17/7/2017 25,20 25,87 +2,62% 25,01 25,99 25,74 25,86 25,87 1.734 1.016.450.500
14/7/2017 25,11 25,21 +0,48% 25,00 25,42 25,22 25,16 25,27 408 372.773.700
13/7/2017 25,29 25,09 +0,52% 25,09 25,45 25,27 25,05 25,10 439 313.436.900
12/7/2017 25,47 24,96 0,00% 24,81 25,47 25,00 24,95 25,00 619 283.069.600
11/7/2017 25,46 24,96 -1,34% 24,83 25,46 25,06 24,96 24,98 480 258.466.300
10/7/2017 25,04 25,30 +1,08% 25,00 25,66 25,35 25,11 25,30 522 336.415.300
7/7/2017 24,26 25,03 +3,56% 24,10 25,37 24,87 25,00 25,03 1.424 1.359.434.700
6/7/2017 24,05 24,17 -0,41% 23,80 24,41 24,15 24,17 24,35 688 644.099.300
5/7/2017 23,65 24,27 +1,46% 23,62 24,27 23,81 24,26 24,27 1.294 763.116.200
4/7/2017 23,70 23,92 +0,67% 23,64 23,92 23,75 23,70 23,92 59 55.576.700
3/7/2017 23,45 23,76 +1,32% 23,38 23,76 23,59 23,58 23,76 1.268 786.106.900
30/6/2017 22,90 23,45 +1,38% 22,90 23,45 23,26 23,19 23,45 719 367.648.500
29/6/2017 23,07 23,13 +0,22% 22,80 23,35 23,01 22,95 23,13 495 1.326.816.500
28/6/2017 23,26 23,08 -0,73% 22,87 23,47 23,12 23,08 23,11 665 614.276.900
27/6/2017 23,27 23,25 -0,43% 23,21 23,52 23,31 23,25 23,44 989 777.709.100
26/6/2017 23,56 23,35 +0,17% 23,18 23,56 23,28 23,35 23,37 1.074 589.111.400
23/6/2017 22,86 23,31 +2,24% 22,83 23,63 23,19 23,30 23,31 651 365.812.200
22/6/2017 23,21 22,80 -0,87% 22,75 23,21 22,84 22,80 22,99 367 139.607.600
21/6/2017 22,98 23,00 +0,22% 22,78 23,29 23,00 22,85 23,00 914 1.093.579.000
20/6/2017 22,60 22,95 +1,55% 22,48 23,40 22,91 22,76 22,95 533 283.941.800
19/6/2017 22,42 22,60 +0,13% 22,37 22,70 22,56 22,60 22,69 694 552.311.800
16/6/2017 22,65 22,57 -1,44% 22,53 23,00 22,68 22,57 22,61 304 168.798.400
14/6/2017 23,35 22,90 -1,93% 22,71 23,56 22,94 22,90 23,02 1.061 439.694.000
13/6/2017 22,80 23,35 +2,86% 22,30 23,72 22,79 23,35 23,36 1.124 608.480.100
12/6/2017 23,24 22,70 -1,94% 22,70 23,31 22,92 22,70 22,76 652 595.184.800
9/6/2017 23,19 23,15 +1,09% 22,85 23,25 23,01 22,97 23,15 351 341.703.900
8/6/2017 23,57 22,90 -2,84% 22,80 23,57 22,94 22,90 23,10 535 478.954.000
7/6/2017 24,00 23,57 +0,43% 23,36 24,00 23,65 23,57 23,75 1.040 981.957.000
6/6/2017 24,30 23,47 -0,55% 23,01 24,30 23,71 23,43 23,47 1.068 812.633.900
5/6/2017 22,66 23,60 +1,90% 22,66 23,68 23,56 23,53 23,60 444 956.751.700
2/6/2017 23,40 23,16 +0,70% 22,73 23,67 23,02 23,16 23,30 696 311.283.400
1/6/2017 24,20 23,00 -2,50% 23,00 24,28 23,44 23,00 23,07 882 449.028.900
31/5/2017 25,00 23,59 -5,07% 23,59 25,13 24,04 23,59 23,73 1.053 612.180.300
30/5/2017 24,81 24,85 +0,16% 24,81 25,33 25,08 24,85 25,02 1.770 4.620.374.500
29/5/2017 25,22 24,81 -1,59% 24,81 25,22 25,00 24,73 24,99 369 174.512.700
26/5/2017 25,33 25,21 +0,40% 25,02 25,53 25,18 25,21 25,26 2.891 1.161.326.000
25/5/2017 24,12 25,11 +4,84% 24,12 25,64 25,10 24,98 25,11 7.167 2.729.002.300
24/5/2017 22,10 23,95 +8,67% 22,10 24,72 23,90 23,93 23,95 3.860 2.132.293.800
23/5/2017 22,23 22,04 -0,72% 21,80 22,62 22,13 22,04 22,09 2.150 1.360.421.400
22/5/2017 23,12 22,20 -3,48% 21,72 23,12 22,12 22,11 22,20 6.727 2.879.933.500
19/5/2017 23,61 23,00 +1,23% 23,00 23,95 23,43 23,00 23,35 3.334 1.282.988.500
18/5/2017 23,00 22,72 -14,26% 21,76 24,14 22,80 22,70 22,72 5.953 1.892.496.400
17/5/2017 26,34 26,50 +0,76% 26,00 26,90 26,48 26,50 26,72 2.119 2.875.687.200
16/5/2017 25,89 26,30 +2,41% 25,70 26,30 25,99 26,30 26,31 1.051 1.998.552.900
15/5/2017 26,69 25,68 +1,70% 25,36 26,69 25,92 25,68 25,70 3.987 3.123.919.700
12/5/2017 25,79 25,25 0,00% 24,90 25,79 25,22 25,21 25,35 1.009 392.481.700
11/5/2017 25,60 25,25 -1,71% 24,88 25,68 25,24 25,25 25,31 1.305 588.784.000
10/5/2017 25,82 25,69 -0,43% 25,64 26,39 25,88 25,69 25,82 1.407 1.151.452.700
9/5/2017 26,47 25,80 -0,77% 25,61 26,50 25,88 25,80 25,83 1.154 519.489.100
8/5/2017 26,61 26,00 -2,26% 25,64 27,44 26,33 26,00 26,01 1.977 823.151.700
5/5/2017 26,99 26,60 +1,29% 26,20 26,99 26,61 26,60 26,61 667 355.037.500
4/5/2017 25,43 26,26 +2,98% 25,40 26,49 26,13 26,10 26,26 1.029 607.854.700
3/5/2017 25,43 25,50 +0,39% 25,01 25,91 25,41 25,30 25,50 855 523.575.800
2/5/2017 24,00 25,40 +6,01% 23,97 25,70 24,61 25,30 25,40 1.761 2.144.864.400
28/4/2017 23,73 23,96 +0,97% 23,71 24,09 23,93 23,84 23,96 658 314.695.700
27/4/2017 23,61 23,73 -0,88% 23,24 23,85 23,62 23,70 23,73 679 523.347.800
26/4/2017 24,02 23,94 -0,66% 23,71 24,39 24,09 23,90 23,94 1.854 1.069.607.000
25/4/2017 24,20 24,10 -0,41% 23,93 24,25 24,11 24,10 24,16 1.524 687.587.500
24/4/2017 24,10 24,20 +1,42% 23,70 24,42 24,05 24,14 24,20 1.228 921.512.200
20/4/2017 24,11 23,86 -0,25% 23,51 24,39 24,02 23,80 23,91 2.798 1.778.232.000
19/4/2017 24,00 23,92 +0,04% 23,90 24,34 24,10 23,92 23,97 1.454 1.065.540.700
18/4/2017 22,82 23,91 +4,64% 22,60 24,79 23,89 23,91 24,00 3.013 2.688.145.100
17/4/2017 23,00 22,85 -0,61% 22,62 23,00 22,81 22,80 22,85 1.176 568.851.900
13/4/2017 22,97 22,99 +0,13% 22,55 23,01 22,82 22,87 22,99 2.125 1.254.313.000
12/4/2017 22,45 22,96 +2,50% 22,30 22,99 22,69 22,95 22,96 4.782 3.962.561.500
11/4/2017 21,81 22,40 0,00% 21,77 22,98 22,39 22,40 22,50 8.483 29.244.646.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.