O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 10 Anos

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

B3SA3 - B3 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,33 10,37 +0,48% 10,20 10,48 10,37 10,36 10,38 28.093 26.365.327.200
20/1/2025 10,20 10,32 -0,29% 10,20 10,46 10,33 10,31 10,33 16.476 11.801.288.700
17/1/2025 10,29 10,35 +0,78% 10,18 10,42 10,32 10,34 10,35 21.649 31.740.181.200
16/1/2025 10,46 10,27 -2,19% 10,18 10,48 10,26 10,27 10,28 26.517 27.351.660.700
15/1/2025 9,97 10,50 +6,71% 9,93 10,51 10,28 10,45 10,50 44.960 54.630.627.700
14/1/2025 9,79 9,84 +0,51% 9,71 9,93 9,84 9,84 9,90 38.240 38.533.057.600
13/1/2025 9,81 9,79 -0,10% 9,73 9,89 9,81 9,78 9,80 37.033 29.862.251.200
10/1/2025 10,16 9,80 -3,92% 9,80 10,19 9,92 9,80 9,82 51.413 36.499.130.600
9/1/2025 10,21 10,20 -0,97% 9,94 10,30 10,17 10,17 10,20 42.228 55.174.855.500
8/1/2025 10,23 10,30 -0,10% 10,21 10,36 10,29 10,29 10,31 48.935 39.646.748.500
7/1/2025 10,42 10,31 -0,67% 10,28 10,56 10,39 10,31 10,32 41.809 62.853.971.100
6/1/2025 10,25 10,38 +2,77% 10,16 10,44 10,34 10,33 10,38 48.936 40.946.058.700
3/1/2025 10,16 10,10 -0,98% 10,04 10,28 10,12 10,09 10,10 38.306 43.316.234.900
2/1/2025 10,32 10,20 -1,16% 10,15 10,33 10,23 10,19 10,20 62.422 30.205.394.900
30/12/2024 10,35 10,32 -0,39% 10,22 10,40 10,32 10,31 10,33 29.398 39.663.888.800
27/12/2024 10,40 10,36 +0,29% 10,34 10,50 10,39 10,36 10,37 37.161 46.000.472.900
26/12/2024 10,19 10,33 +0,68% 10,16 10,40 10,33 10,31 10,34 40.250 31.774.002.900
23/12/2024 10,16 10,26 -0,10% 10,14 10,36 10,24 10,26 10,27 41.180 37.931.644.300
20/12/2024 9,98 10,27 +2,91% 9,94 10,36 10,22 10,26 10,27 38.006 65.156.634.900
19/12/2024 9,87 9,98 +1,22% 9,80 10,11 10,01 9,98 9,99 48.417 58.364.992.400
18/12/2024 10,01 9,86 -2,57% 9,79 10,06 9,91 9,86 9,87 66.074 82.440.736.000
17/12/2024 10,12 10,12 0,00% 10,00 10,29 10,14 10,12 10,17 77.938 68.923.450.400
16/12/2024 10,29 10,12 -0,98% 10,10 10,50 10,30 10,11 10,12 58.700 92.385.283.800
13/12/2024 10,25 10,22 -0,58% 10,17 10,47 10,40 10,22 10,23 75.203 155.288.009.300
12/12/2024 10,26 10,28 -1,06% 10,10 10,35 10,23 10,27 10,29 66.584 100.028.052.200
11/12/2024 10,15 10,39 +2,26% 10,04 10,62 10,31 10,38 10,39 51.571 92.983.125.700
10/12/2024 10,10 10,16 +1,60% 9,97 10,16 10,08 10,15 10,16 45.838 74.501.288.300
9/12/2024 9,92 10,00 +0,70% 9,90 10,11 10,01 9,99 10,00 50.897 60.024.944.900
6/12/2024 9,89 9,93 +1,53% 9,80 10,20 9,97 9,93 9,94 66.705 127.875.304.800
5/12/2024 9,71 9,78 +2,19% 9,67 9,85 9,77 9,77 9,78 29.745 53.086.569.000
4/12/2024 9,41 9,57 +1,16% 9,40 9,64 9,56 9,57 9,58 35.923 33.498.247.500
3/12/2024 9,40 9,46 +0,96% 9,31 9,49 9,41 9,45 9,46 44.823 37.153.430.000
2/12/2024 9,20 9,37 +1,19% 9,14 9,42 9,31 9,36 9,37 57.633 72.975.114.700
29/11/2024 9,20 9,26 +1,20% 8,99 9,34 9,19 9,25 9,26 74.326 75.325.002.500
28/11/2024 9,77 9,15 -6,25% 9,15 9,82 9,43 9,15 9,16 63.096 61.654.533.800
27/11/2024 10,13 9,76 -4,13% 9,76 10,19 9,89 9,75 9,78 46.840 57.010.778.200
26/11/2024 10,19 10,18 +0,39% 10,03 10,25 10,16 10,17 10,18 26.280 53.290.624.100
25/11/2024 10,04 10,14 +1,20% 9,97 10,19 10,11 10,13 10,14 46.480 86.575.931.600
22/11/2024 9,96 10,02 +2,04% 9,83 10,02 9,92 10,02 10,03 40.725 58.674.980.400
21/11/2024 9,89 9,82 -2,00% 9,80 9,92 9,85 9,82 9,85 47.332 66.709.516.500
19/11/2024 10,01 10,02 +0,20% 9,97 10,09 10,03 10,02 10,04 31.182 53.604.152.700
18/11/2024 10,13 10,00 -2,63% 9,94 10,18 10,02 9,99 10,01 79.621 88.583.976.800
14/11/2024 10,19 10,27 +0,39% 10,08 10,32 10,24 10,26 10,27 40.563 88.495.960.100
13/11/2024 10,33 10,23 -0,78% 10,08 10,36 10,18 10,19 10,23 40.449 75.054.096.400
12/11/2024 10,15 10,31 +1,48% 10,07 10,35 10,21 10,30 10,32 44.579 57.046.530.400
11/11/2024 10,25 10,16 -1,45% 10,07 10,27 10,15 10,15 10,16 29.662 67.108.623.700
8/11/2024 10,48 10,31 -3,73% 10,21 10,55 10,31 10,30 10,31 49.238 60.489.197.200
7/11/2024 10,60 10,71 +0,56% 10,49 11,01 10,66 10,66 10,72 40.063 58.963.736.700
6/11/2024 10,71 10,65 -2,92% 10,53 10,76 10,66 10,65 10,68 34.893 40.540.712.900
5/11/2024 10,72 10,97 +1,01% 10,62 10,98 10,86 10,96 10,97 26.951 31.388.853.900
4/11/2024 10,53 10,86 +4,22% 10,51 10,88 10,75 10,85 10,87 26.086 42.790.737.300
1/11/2024 10,65 10,42 -1,88% 10,33 10,65 10,42 10,41 10,42 27.750 34.533.066.600
31/10/2024 10,74 10,62 -1,48% 10,57 10,75 10,62 10,62 10,63 23.462 29.831.434.900
30/10/2024 10,85 10,78 -0,46% 10,72 10,87 10,77 10,76 10,78 20.923 28.596.113.200
29/10/2024 10,88 10,83 -0,55% 10,77 10,92 10,84 10,81 10,83 26.111 28.437.231.100
28/10/2024 10,78 10,89 +1,68% 10,77 10,95 10,87 10,87 10,89 30.295 31.772.150.500
25/10/2024 10,75 10,71 -0,65% 10,63 10,80 10,69 10,70 10,72 26.979 28.232.538.200
24/10/2024 10,62 10,78 +1,51% 10,51 10,78 10,62 10,73 10,78 27.106 36.170.199.600
23/10/2024 10,52 10,62 +0,09% 10,46 10,62 10,56 10,60 10,62 31.513 41.902.573.900
22/10/2024 10,74 10,61 -2,21% 10,55 10,81 10,62 10,60 10,62 25.664 31.138.121.200
21/10/2024 10,67 10,85 +1,88% 10,67 10,85 10,77 10,81 10,85 36.708 28.692.202.700
18/10/2024 10,78 10,65 -0,65% 10,59 10,82 10,67 10,65 10,66 23.915 33.088.790.100
17/10/2024 10,84 10,72 -2,37% 10,63 10,88 10,71 10,71 10,72 33.436 24.809.022.900
16/10/2024 10,85 10,98 +1,29% 10,75 11,01 10,90 10,93 10,98 28.390 44.989.751.500
15/10/2024 10,90 10,84 -0,37% 10,79 11,00 10,86 10,83 10,85 32.889 32.801.374.400
14/10/2024 10,69 10,88 +1,78% 10,66 10,98 10,82 10,87 10,88 25.810 38.825.204.400
11/10/2024 10,72 10,69 -0,56% 10,54 10,75 10,64 10,68 10,70 18.335 27.108.726.000
10/10/2024 10,71 10,75 +0,66% 10,70 10,83 10,74 10,74 10,75 37.474 40.514.489.000
9/10/2024 10,61 10,68 -0,19% 10,58 10,74 10,68 10,68 10,70 28.891 49.018.008.300
8/10/2024 10,49 10,70 +1,42% 10,39 10,78 10,62 10,69 10,70 32.486 49.390.929.500
7/10/2024 10,80 10,55 -1,86% 10,46 10,81 10,56 10,54 10,55 29.526 53.057.298.200
4/10/2024 10,70 10,75 +0,28% 10,65 10,76 10,72 10,74 10,76 29.056 46.086.855.600
3/10/2024 10,79 10,72 -2,01% 10,67 10,84 10,73 10,71 10,73 44.038 44.949.715.800
2/10/2024 10,90 10,94 +2,15% 10,78 10,98 10,85 10,93 10,94 42.195 67.264.036.900
1/10/2024 10,86 10,71 0,00% 10,71 10,93 10,78 10,71 10,75 33.378 41.504.823.900
30/9/2024 10,68 10,71 -1,29% 10,59 10,80 10,69 10,71 10,72 31.726 65.167.455.600
26/9/2024 10,86 10,85 +0,56% 10,76 10,97 10,83 10,84 10,85 43.018 180.962.641.300
25/9/2024 11,18 10,79 -4,09% 10,73 11,25 10,86 10,78 10,79 48.585 128.121.765.200
24/9/2024 11,36 11,25 +0,45% 11,17 11,42 11,32 11,25 11,26 40.780 95.980.665.200
23/9/2024 11,55 11,20 -3,45% 11,19 11,55 11,30 11,20 11,23 58.475 65.993.518.000
20/9/2024 12,00 11,60 -3,33% 11,57 12,06 11,66 11,59 11,60 42.594 64.780.095.200
19/9/2024 12,22 12,00 -1,07% 12,00 12,26 12,07 11,99 12,02 29.304 62.789.939.500
18/9/2024 12,18 12,13 -1,06% 12,09 12,38 12,19 12,13 12,14 23.032 51.476.225.200
17/9/2024 12,13 12,26 +0,82% 12,03 12,26 12,18 12,25 12,26 20.334 22.019.953.900
16/9/2024 12,20 12,16 +0,25% 12,10 12,24 12,16 12,15 12,17 19.576 30.102.518.600
13/9/2024 12,15 12,13 +0,66% 12,09 12,38 12,24 12,13 12,15 32.103 79.422.286.600
12/9/2024 12,15 12,05 -0,66% 11,94 12,28 12,06 12,04 12,05 29.260 56.880.673.600
11/9/2024 12,19 12,13 -2,49% 11,84 12,25 12,04 12,13 12,14 45.836 75.740.977.000
10/9/2024 12,22 12,44 +1,14% 12,17 12,46 12,33 12,42 12,44 26.458 86.463.655.400
9/9/2024 12,23 12,30 +0,57% 12,21 12,33 12,27 12,29 12,30 20.259 16.918.376.700
6/9/2024 12,51 12,23 -2,86% 12,22 12,55 12,31 12,23 12,28 35.136 34.227.466.500
5/9/2024 12,53 12,59 +0,32% 12,43 12,60 12,54 12,56 12,59 23.709 23.763.222.000
4/9/2024 12,12 12,55 +3,29% 12,12 12,77 12,57 12,55 12,56 38.133 56.252.455.900
3/9/2024 12,45 12,15 -2,25% 12,12 12,52 12,25 12,15 12,16 40.699 46.832.239.200
2/9/2024 12,59 12,43 -1,97% 12,37 12,64 12,45 12,43 12,44 29.435 19.528.817.200
30/8/2024 12,43 12,68 +1,12% 12,37 12,70 12,62 12,67 12,69 52.744 149.539.200.900
29/8/2024 12,60 12,54 -1,26% 12,43 12,67 12,51 12,54 12,55 45.748 49.120.875.500
28/8/2024 12,57 12,70 +0,40% 12,56 12,76 12,69 12,69 12,70 41.070 38.352.162.600
27/8/2024 12,80 12,65 -1,17% 12,62 12,83 12,70 12,65 12,66 26.788 50.325.645.700
26/8/2024 12,80 12,80 +0,47% 12,70 12,85 12,77 12,79 12,80 26.011 37.679.558.200
23/8/2024 12,65 12,74 +1,59% 12,54 12,85 12,73 12,73 12,74 44.440 74.159.290.900
22/8/2024 12,89 12,54 -3,24% 12,50 12,96 12,65 12,54 12,56 37.286 55.025.850.900
21/8/2024 12,96 12,96 +0,47% 12,83 12,96 12,92 12,93 12,96 39.404 72.241.533.400
20/8/2024 12,77 12,90 +0,86% 12,76 13,02 12,91 12,88 12,90 47.389 61.411.739.100
19/8/2024 12,61 12,79 +2,40% 12,55 12,91 12,78 12,78 12,79 62.174 39.656.536.200
16/8/2024 12,80 12,49 -1,73% 12,41 12,92 12,59 12,48 12,50 1.417 40.289.992.900
15/8/2024 12,70 12,71 +0,08% 12,61 12,83 12,73 12,70 12,71 4.860 33.013.182.600
14/8/2024 12,65 12,70 +0,47% 12,52 12,80 12,68 12,70 12,71 5.155 56.393.289.400
13/8/2024 12,29 12,64 +3,61% 12,24 12,64 12,52 12,61 12,64 7.567 53.025.292.800
12/8/2024 12,09 12,20 +1,50% 12,04 12,29 12,19 12,19 12,20 8.903 52.523.176.200
9/8/2024 11,71 12,02 +5,90% 11,61 12,13 11,89 12,01 12,03 6.488 67.965.247.400
8/8/2024 11,15 11,35 +1,89% 11,09 11,36 11,26 11,35 11,36 3.477 28.204.257.900
7/8/2024 10,98 11,14 +2,30% 10,92 11,17 11,08 11,13 11,14 5.151 29.261.275.600
6/8/2024 10,98 10,89 +0,28% 10,61 11,07 10,81 10,89 10,90 5.808 34.482.179.400
5/8/2024 10,47 10,86 0,00% 10,43 10,87 10,67 10,85 10,87 1.342 42.322.398.700
2/8/2024 10,90 10,86 -0,09% 10,76 11,08 10,86 10,85 10,86 9.684 56.438.463.300
1/8/2024 10,87 10,87 +0,18% 10,77 11,26 10,99 10,84 10,88 4.124 51.496.272.500
31/7/2024 10,78 10,85 +0,84% 10,67 10,86 10,79 10,85 10,86 6.209 35.149.903.000
30/7/2024 10,78 10,76 -0,83% 10,68 10,84 10,75 10,76 10,79 6.587 23.579.607.300
29/7/2024 10,95 10,85 -0,91% 10,82 10,98 10,86 10,84 10,86 2.416 18.095.747.300
26/7/2024 10,88 10,95 +0,46% 10,81 11,04 10,95 10,95 10,96 8.629 20.947.445.000
25/7/2024 10,97 10,90 -1,18% 10,82 11,06 10,90 10,90 10,91 664 18.118.478.200
24/7/2024 11,11 11,03 -1,34% 11,03 11,16 11,08 11,02 11,04 6.658 20.742.130.500
23/7/2024 11,29 11,18 -0,97% 11,17 11,32 11,24 11,18 11,20 1.699 22.833.496.500
22/7/2024 11,18 11,29 +1,07% 11,13 11,44 11,29 11,35 11,22 8.725 20.109.569.500
19/7/2024 11,22 11,17 0,00% 11,15 11,36 11,23 11,27 11,17 3.522 29.061.683.200
18/7/2024 11,42 11,17 -2,79% 11,13 11,51 11,30 11,16 11,18 3.620 52.997.804.000
17/7/2024 11,51 11,49 +0,09% 11,40 11,56 11,47 11,48 11,49 8.083 37.640.472.300
16/7/2024 11,45 11,48 +0,17% 11,45 11,69 11,56 11,48 11,51 66 31.963.563.600
15/7/2024 11,50 11,46 -0,43% 11,43 11,56 11,47 11,52 11,45 6.714 29.111.567.800
12/7/2024 11,05 11,51 +4,16% 11,03 11,52 11,40 11,50 11,51 2.618 79.313.358.800
11/7/2024 10,84 11,05 +2,98% 10,73 11,11 11,00 11,04 11,05 8.807 66.627.198.000
10/7/2024 10,70 10,73 +1,04% 10,63 10,73 10,68 10,72 10,73 4.519 47.609.262.900
9/7/2024 10,68 10,62 -0,65% 10,56 10,74 10,65 10,61 10,63 6.665 24.719.133.600
8/7/2024 10,43 10,69 +1,62% 10,43 10,76 10,64 10,68 10,69 6.450 48.831.637.300
5/7/2024 10,64 10,52 -0,57% 10,40 10,64 10,49 10,52 10,53 441 26.031.496.200
4/7/2024 10,49 10,58 +1,44% 10,46 10,65 10,57 10,57 10,59 9.117 44.633.051.900
3/7/2024 10,59 10,43 -0,19% 10,42 10,63 10,51 10,43 10,44 4.968 56.611.851.200
2/7/2024 10,49 10,45 -0,19% 10,41 10,55 10,47 10,45 10,49 1.265 46.164.309.500
1/7/2024 10,23 10,47 +2,25% 10,19 10,52 10,44 10,44 10,47 5.996 50.584.920.800
28/6/2024 10,39 10,24 -1,54% 10,14 10,43 10,25 10,23 10,24 2.356 26.187.586.700
27/6/2024 10,23 10,40 +1,76% 10,19 10,43 10,31 10,37 10,40 2.479 24.763.082.700
26/6/2024 10,14 10,22 -0,97% 10,07 10,28 10,16 10,21 10,23 259 48.640.464.900
25/6/2024 10,47 10,32 -1,81% 10,28 10,48 10,35 10,32 10,33 7.999 34.973.957.300
24/6/2024 10,47 10,51 +1,15% 10,38 10,67 10,55 10,51 10,52 6.193 26.516.615.300
21/6/2024 10,33 10,39 +0,68% 10,28 10,44 10,37 10,39 10,40 2.574 54.220.326.300
20/6/2024 10,61 10,32 -1,34% 10,30 10,65 10,43 10,31 10,32 4.831 36.533.074.400
19/6/2024 10,44 10,46 -1,41% 10,29 10,54 10,41 10,45 10,47 9.355 32.893.526.800
18/6/2024 10,50 10,61 +0,47% 10,46 10,71 10,59 10,60 10,62 7.419 41.540.777.200
17/6/2024 10,30 10,56 +1,83% 10,29 10,57 10,48 10,56 10,57 559 38.040.483.200
14/6/2024 10,10 10,37 +2,88% 10,05 10,42 10,28 10,36 10,37 6.863 34.308.207.600
13/6/2024 10,31 10,08 -3,08% 10,05 10,39 10,13 10,08 10,09 4.820 81.110.627.000
12/6/2024 10,70 10,40 -1,42% 10,27 10,73 10,40 10,39 10,41 4.566 55.173.070.900
11/6/2024 10,58 10,55 +0,57% 10,50 10,65 10,57 10,55 10,56 7.553 49.691.436.200
10/6/2024 10,75 10,49 -2,42% 10,49 10,77 10,60 10,71 10,52 2.160 33.410.537.500
7/6/2024 10,90 10,75 -2,98% 10,73 10,99 10,85 10,75 10,76 690 31.704.838.900
6/6/2024 10,74 11,08 +3,17% 10,72 11,15 11,03 11,14 11,08 6.471 41.873.520.500
5/6/2024 10,71 10,74 +0,28% 10,65 10,81 10,72 10,71 10,74 4.760 35.957.792.000
4/6/2024 10,70 10,71 +0,19% 10,64 10,82 10,73 10,71 10,72 9.920 25.741.274.200
3/6/2024 10,74 10,69 -0,09% 10,66 10,85 10,75 10,69 10,70 43 41.367.113.900
31/5/2024 10,88 10,70 -1,65% 10,70 10,88 10,75 10,70 10,73 9.611 79.629.430.800
29/5/2024 10,99 10,88 -1,72% 10,85 11,14 10,99 10,88 10,89 4.527 67.904.531.700
28/5/2024 11,21 11,07 -0,27% 11,03 11,26 11,09 11,07 11,08 8.433 43.856.735.600
27/5/2024 11,15 11,10 -0,36% 11,02 11,24 11,12 11,09 11,10 8.113 16.096.488.200
24/5/2024 11,08 11,14 +0,27% 11,01 11,22 11,13 11,14 11,15 1.051 29.328.990.800
23/5/2024 11,05 11,11 +0,45% 10,93 11,26 11,08 11,10 11,11 2.105 59.914.382.400
22/5/2024 11,29 11,06 -3,07% 11,05 11,38 11,14 11,05 11,07 6.114 63.868.905.800
21/5/2024 11,28 11,41 -0,17% 11,28 11,50 11,40 11,40 11,43 3.042 38.292.833.100
20/5/2024 11,27 11,43 +0,09% 11,17 11,50 11,40 11,42 11,43 1.184 50.476.979.700
17/5/2024 11,52 11,42 -1,55% 11,31 11,61 11,43 11,41 11,45 8.419 46.530.661.600
16/5/2024 11,60 11,60 +0,78% 11,45 11,67 11,58 11,59 11,60 7.311 37.755.220.400
15/5/2024 11,50 11,51 +0,35% 11,47 11,72 11,57 11,50 11,54 5.982 47.672.172.000
14/5/2024 11,30 11,47 +2,14% 11,29 11,60 11,50 11,47 11,48 1.106 77.230.985.200
13/5/2024 10,95 11,23 +2,65% 10,92 11,29 11,17 11,21 11,23 1.722 86.225.756.000
10/5/2024 11,15 10,94 -2,41% 10,92 11,44 11,03 10,94 10,95 9.557 131.078.526.700
9/5/2024 11,46 11,21 -3,94% 11,08 11,51 11,23 11,21 11,24 428 77.500.125.900
8/5/2024 11,52 11,67 +0,78% 11,47 11,71 11,60 11,66 11,68 8.085 36.052.751.700
7/5/2024 11,73 11,58 +0,61% 11,58 11,77 11,66 11,58 11,60 4.611 40.712.425.600
6/5/2024 11,36 11,51 +1,05% 11,34 11,58 11,52 11,51 11,52 9.597 49.504.469.300
3/5/2024 11,34 11,39 +2,98% 11,25 11,61 11,46 11,39 11,40 712 104.222.325.700
2/5/2024 10,98 11,06 +2,50% 10,80 11,12 11,01 11,05 11,06 784 49.802.908.000
30/4/2024 11,08 10,79 -3,14% 10,57 11,08 10,71 10,78 10,80 5.557 90.954.400.600
29/4/2024 11,20 11,14 -0,71% 11,09 11,31 11,15 11,14 11,15 1.225 48.241.529.400
26/4/2024 10,97 11,22 +3,60% 10,87 11,27 11,12 11,22 11,23 3.916 67.484.483.100
25/4/2024 10,91 10,83 -1,01% 10,75 10,94 10,84 10,82 10,84 7.217 35.284.377.700
24/4/2024 11,08 10,94 -1,35% 10,89 11,10 10,95 10,93 10,95 5.229 49.320.667.800
23/4/2024 11,15 11,09 -1,60% 11,04 11,24 11,14 11,08 11,10 7.616 49.075.077.100
22/4/2024 11,20 11,27 +0,81% 11,17 11,34 11,25 11,26 11,29 9.492 35.265.119.500
19/4/2024 11,14 11,18 +0,36% 11,12 11,33 11,21 11,18 11,19 4.401 44.119.734.800
18/4/2024 11,20 11,14 -0,89% 11,05 11,38 11,18 11,13 11,15 5.005 44.134.862.100
17/4/2024 11,37 11,24 -0,79% 11,14 11,49 11,25 11,24 11,25 970 54.356.509.100
16/4/2024 11,34 11,33 -1,31% 11,15 11,46 11,33 11,33 11,34 8.383 55.664.624.200
15/4/2024 11,72 11,48 -1,96% 11,34 11,77 11,47 11,47 11,49 5.035 58.747.232.000
12/4/2024 11,91 11,71 -2,25% 11,71 11,99 11,81 11,70 11,72 1.453 45.458.423.500
11/4/2024 11,94 11,98 +0,17% 11,83 12,06 11,95 11,97 11,99 248 44.860.431.900
10/4/2024 12,29 11,96 -3,47% 11,90 12,32 12,03 11,96 12,00 992 60.780.302.000
9/4/2024 12,13 12,39 +2,14% 11,98 12,41 12,30 12,38 12,39 2.256 46.238.031.200
8/4/2024 12,15 12,13 +1,08% 12,00 12,20 12,09 12,12 12,13 5.383 40.484.118.300
5/4/2024 12,13 12,00 +0,33% 11,91 12,20 12,04 12,00 12,02 7.253 55.021.039.700
4/4/2024 11,99 11,96 +2,22% 11,91 12,24 12,05 11,95 11,96 2.996 87.511.475.800
3/4/2024 11,76 11,70 -0,26% 11,51 11,78 11,63 11,69 11,71 407 71.055.348.300
2/4/2024 11,82 11,73 -0,34% 11,62 11,85 11,70 11,72 11,74 7.901 72.129.749.800
1/4/2024 12,06 11,77 -1,83% 11,73 12,11 11,83 11,76 11,78 3.751 57.561.041.600
28/3/2024 11,98 11,99 -0,25% 11,93 12,13 12,02 11,99 12,02 1.855 24.416.000.700
27/3/2024 11,82 12,02 +1,01% 11,78 12,02 11,93 12,00 12,02 923 27.246.339.600
26/3/2024 11,90 11,90 0,00% 11,83 12,08 11,93 11,90 11,91 2.343 65.050.905.400
25/3/2024 11,98 11,90 -0,83% 11,90 12,11 11,95 11,90 11,92 9.660 51.625.767.100
22/3/2024 12,24 12,00 -3,23% 12,00 12,33 12,07 12,00 12,04 1.472 72.598.246.500
21/3/2024 12,77 12,40 -2,75% 12,40 12,78 12,48 12,40 12,42 6.168 43.422.470.100
20/3/2024 12,31 12,75 +3,57% 12,28 12,83 12,59 12,74 12,76 6.202 37.978.384.600
19/3/2024 12,40 12,31 -0,40% 12,18 12,46 12,30 12,30 12,32 8.403 26.157.557.200
18/3/2024 12,37 12,36 +0,24% 12,24 12,49 12,33 12,33 12,36 9.819 22.108.659.600
15/3/2024 12,47 12,33 -1,44% 12,31 12,59 12,37 12,32 12,34 2.673 57.432.295.300
14/3/2024 12,71 12,51 -1,96% 12,41 12,76 12,51 12,51 12,52 1.043 49.582.435.100
13/3/2024 12,74 12,76 -0,47% 12,73 12,96 12,82 12,76 12,77 549 41.278.484.700
12/3/2024 12,74 12,82 +1,91% 12,64 12,90 12,76 12,82 12,85 7.413 56.920.559.500
11/3/2024 12,36 12,58 +0,96% 12,36 12,72 12,56 12,58 12,59 9.606 43.645.657.300
8/3/2024 12,23 12,46 +1,14% 12,18 12,57 12,44 0,00 0,00 1.565 77.834.581.300
7/3/2024 12,24 12,32 +0,57% 12,11 12,40 12,26 12,30 12,32 5.004 53.180.243.400
6/3/2024 12,28 12,25 +0,49% 12,14 12,36 12,25 12,24 12,25 5.187 78.870.060.400
5/3/2024 12,39 12,19 -0,89% 12,11 12,41 12,25 12,18 12,19 4.416 50.996.886.600
4/3/2024 12,42 12,30 -0,97% 12,26 12,44 12,34 12,29 12,30 3.720 40.172.502.600
1/3/2024 12,52 12,42 -3,20% 12,42 12,76 12,53 12,42 12,43 6.039 87.289.221.300
29/2/2024 12,56 12,83 +1,99% 12,49 12,89 12,78 12,82 12,84 1.865 87.575.049.800
28/2/2024 12,59 12,58 -1,33% 12,37 12,65 12,53 12,57 12,59 7.185 32.283.107.100
27/2/2024 12,67 12,75 +2,16% 12,57 12,81 12,73 12,74 12,76 8.060 53.861.723.700
26/2/2024 12,45 12,48 +0,24% 12,43 12,58 12,49 12,48 12,50 624 39.016.775.300
23/2/2024 12,61 12,45 -1,58% 12,11 12,73 12,37 0,00 0,00 1.683 76.843.397.800
22/2/2024 12,93 12,65 -1,25% 12,64 12,93 12,73 12,65 12,66 6.454 35.290.462.300
21/2/2024 12,90 12,81 -1,00% 12,74 12,94 12,83 12,81 12,83 2.322 46.994.411.500
20/2/2024 12,61 12,94 +1,97% 12,61 12,99 12,86 12,90 12,94 2.518 60.997.787.000
19/2/2024 12,71 12,69 -0,31% 12,57 12,77 12,66 12,68 12,69 9.691 18.350.468.400
16/2/2024 12,75 12,73 +0,32% 12,60 12,79 12,70 12,71 12,74 5.369 84.997.103.100
15/2/2024 12,97 12,69 -1,32% 12,66 12,97 12,74 12,68 12,70 4.830 56.926.431.900
14/2/2024 13,10 12,86 -2,87% 12,83 13,19 12,93 12,85 12,88 3.556 48.634.422.900
9/2/2024 13,11 13,24 +0,61% 13,07 13,33 13,21 0,00 0,00 4.892 100.748.513.500
8/2/2024 13,49 13,16 -2,01% 13,12 13,50 13,22 13,15 13,16 7.895 40.892.423.700
7/2/2024 13,21 13,43 +1,67% 13,04 13,43 13,28 13,42 13,44 5.793 41.682.235.000
6/2/2024 13,10 13,21 +1,07% 13,08 13,38 13,25 13,20 13,22 9.910 52.544.210.600
5/2/2024 13,17 13,07 -0,76% 12,96 13,26 13,06 13,07 13,08 6.924 30.089.819.800
2/2/2024 13,26 13,17 -0,90% 12,98 13,37 13,11 13,17 13,19 8.387 69.127.199.800
1/2/2024 13,11 13,29 +1,53% 12,98 13,29 13,14 13,27 13,29 3.387 50.325.135.100
31/1/2024 13,02 13,09 +0,69% 13,01 13,36 13,20 13,08 13,09 2.881 38.904.873.900
30/1/2024 13,26 13,00 -1,59% 12,93 13,26 13,02 13,00 13,04 2.804 41.496.135.800
29/1/2024 13,25 13,21 -0,08% 13,09 13,32 13,18 13,19 13,21 4.518 26.149.040.800
26/1/2024 13,24 13,22 -1,56% 13,18 13,42 13,26 13,22 13,23 4.113 48.727.914.700
25/1/2024 13,63 13,43 -1,47% 13,42 13,75 13,56 13,43 13,44 3.533 33.374.109.400
24/1/2024 13,93 13,63 -0,73% 13,63 14,04 13,74 13,62 13,64 8.211 27.493.241.100
23/1/2024 13,58 13,73 +1,85% 13,50 13,82 13,67 13,73 13,75 9.365 42.300.568.500
22/1/2024 13,79 13,48 -2,25% 13,37 13,85 13,55 13,47 13,49 8.913 30.813.193.800
19/1/2024 13,85 13,79 -0,43% 13,54 13,96 13,70 13,78 13,80 7.148 50.191.917.200
18/1/2024 13,87 13,85 +0,87% 13,70 13,94 13,82 13,84 13,85 2.205 42.262.832.700
17/1/2024 13,97 13,73 -1,79% 13,71 14,00 13,78 13,73 13,77 9.463 36.215.013.800
16/1/2024 14,00 13,98 -1,06% 13,90 14,17 14,02 13,97 13,98 3.353 50.688.291.400
15/1/2024 14,10 14,13 +0,21% 13,99 14,15 14,09 14,13 14,14 5.299 19.624.949.900
12/1/2024 14,00 14,10 +1,08% 13,96 14,24 14,08 14,07 14,10 6.454 34.402.909.800
11/1/2024 13,94 13,95 +0,22% 13,66 14,05 13,87 13,95 13,97 2.007 32.318.918.300
10/1/2024 14,05 13,92 -1,00% 13,90 14,18 13,99 13,91 13,94 4.208 28.217.979.100
9/1/2024 14,07 14,06 -1,54% 13,93 14,14 14,02 14,06 14,09 8.425 42.564.057.300
8/1/2024 13,86 14,28 +2,22% 13,85 14,31 14,19 14,27 14,28 477 38.995.130.600
5/1/2024 13,67 13,97 +1,82% 13,64 14,07 13,87 13,97 13,98 106 54.482.526.600
4/1/2024 14,11 13,72 -2,90% 13,67 14,12 13,84 13,72 13,73 3.825 57.866.063.500
3/1/2024 14,18 14,13 -0,28% 13,98 14,28 14,14 14,10 14,14 5.035 62.124.095.000
2/1/2024 14,31 14,17 -2,61% 14,02 14,40 14,14 14,17 14,18 3.596 43.456.118.500
28/12/2023 14,52 14,55 -0,21% 14,45 14,67 14,54 14,55 14,56 6.252 29.808.716.900
27/12/2023 14,61 14,58 -0,55% 14,47 14,73 14,59 14,57 14,59 7.918 23.705.244.600
26/12/2023 14,58 14,66 +1,03% 14,52 14,74 14,67 14,65 14,68 8.253 15.972.648.100
22/12/2023 14,49 14,51 +0,14% 14,38 14,65 14,49 14,47 14,51 9.857 40.941.280.400
21/12/2023 14,48 14,49 +2,26% 14,30 14,57 14,43 14,42 14,49 578 42.275.694.000
20/12/2023 14,51 14,17 -2,61% 14,16 14,65 14,34 14,16 14,18 1.200 49.171.744.700
19/12/2023 14,75 14,55 -1,29% 14,52 14,91 14,64 14,55 14,58 5.668 45.242.859.400
18/12/2023 14,66 14,74 +0,48% 14,61 14,95 14,76 14,74 14,76 9.643 33.594.841.100
15/12/2023 14,90 14,67 -1,08% 14,50 14,95 14,69 14,65 14,68 9.453 75.821.569.100
14/12/2023 14,60 14,83 +2,77% 14,55 15,13 14,83 14,78 14,83 6.249 103.533.478.600
13/12/2023 13,79 14,43 +4,19% 13,61 14,56 14,03 14,43 14,44 6.287 90.081.089.400
12/12/2023 14,00 13,85 -0,57% 13,80 14,00 13,87 13,84 13,87 8.086 61.417.739.500
11/12/2023 13,50 13,93 +2,88% 13,48 13,93 13,80 13,93 13,94 4.632 55.039.001.100
8/12/2023 13,29 13,54 +1,88% 13,17 13,72 13,44 13,54 13,57 9.879 42.781.364.700
7/12/2023 13,28 13,29 +0,45% 13,16 13,40 13,26 13,28 13,29 3.348 25.985.182.400
6/12/2023 13,55 13,23 -1,64% 13,15 13,60 13,26 13,23 13,24 9.436 54.569.256.500
5/12/2023 13,25 13,45 -0,66% 13,25 13,54 13,41 13,44 13,45 4.345 53.832.847.900
4/12/2023 13,45 13,54 +0,07% 13,40 13,64 13,50 13,51 13,54 4.371 61.665.109.600
1/12/2023 13,33 13,53 +1,73% 13,18 13,56 13,44 13,46 13,53 3.989 37.857.318.500
30/11/2023 13,39 13,30 +0,38% 13,07 13,45 13,27 13,30 13,35 6.778 57.541.669.600
29/11/2023 13,36 13,25 +0,23% 13,19 13,45 13,33 13,24 13,26 7.884 76.861.449.000
28/11/2023 12,89 13,22 +2,32% 12,85 13,42 13,25 13,21 13,25 8.166 46.513.260.000
27/11/2023 12,99 12,92 0,00% 12,68 13,06 12,83 12,91 12,93 2.317 34.672.823.100
24/11/2023 13,15 12,92 -1,90% 12,85 13,15 12,95 12,91 12,93 4.749 26.635.326.700
23/11/2023 13,07 13,17 +1,15% 13,01 13,23 13,16 13,17 13,18 4.795 10.484.957.000
22/11/2023 13,10 13,02 +1,40% 12,96 13,29 13,09 13,01 13,02 1.507 44.359.564.100
21/11/2023 13,02 12,84 -2,06% 12,80 13,10 12,91 12,83 12,87 1.676 33.145.799.400
20/11/2023 12,83 13,11 +2,99% 12,78 13,22 13,08 13,11 13,12 3.460 31.281.200.000
17/11/2023 13,00 12,73 -1,47% 12,73 13,03 12,86 12,73 12,75 5.498 57.185.531.900
16/11/2023 12,66 12,92 +2,05% 12,57 13,03 12,89 12,91 12,92 528 50.436.161.000
14/11/2023 12,50 12,66 +1,85% 12,36 12,97 12,70 12,65 12,67 6.339 57.471.862.100
13/11/2023 12,55 12,43 -4,09% 12,28 12,57 12,43 12,43 12,45 1.338 52.439.496.100
10/11/2023 12,36 12,96 +4,85% 12,34 12,99 12,80 12,94 12,96 8.977 46.533.346.800
9/11/2023 12,59 12,36 -0,88% 12,28 12,69 12,47 12,36 12,37 4.545 32.364.523.900
8/11/2023 12,58 12,47 +0,08% 12,31 12,63 12,44 12,46 12,47 6.636 35.291.117.900
7/11/2023 12,28 12,46 +1,80% 12,17 12,68 12,52 12,45 12,46 4.613 61.144.522.800
6/11/2023 12,33 12,24 +0,25% 12,05 12,34 12,18 12,21 12,24 6.849 40.692.203.400
3/11/2023 11,85 12,21 +5,71% 11,83 12,31 12,09 12,20 12,21 7.805 80.451.870.800
1/11/2023 11,14 11,55 +4,05% 11,13 11,65 11,49 11,55 11,56 8.125 51.314.420.600
31/10/2023 11,10 11,10 +0,18% 11,02 11,29 11,13 11,10 11,11 3.964 41.312.542.700
30/10/2023 11,30 11,08 -1,07% 11,04 11,37 11,14 11,08 11,09 1.364 44.197.614.400
27/10/2023 11,70 11,20 -4,52% 11,14 11,75 11,32 11,19 11,21 8.565 44.838.906.200
26/10/2023 11,66 11,73 +1,65% 11,52 11,79 11,65 11,73 11,76 9.959 52.530.488.000
25/10/2023 11,54 11,54 -0,52% 11,49 11,83 11,66 11,54 11,55 1.896 83.712.018.300
24/10/2023 11,40 11,60 +2,56% 11,31 11,72 11,56 11,60 11,62 9.577 63.500.433.500
23/10/2023 11,06 11,31 +1,43% 11,01 11,42 11,28 11,30 11,32 6.704 33.494.809.600
20/10/2023 10,98 11,15 +1,36% 10,95 11,21 11,09 11,14 11,15 8.168 45.434.432.400
19/10/2023 11,20 11,00 -1,17% 10,99 11,29 11,15 11,00 11,02 3.412 50.666.374.600
18/10/2023 11,15 11,13 -1,24% 11,03 11,34 11,18 11,12 11,13 6.776 79.844.138.700
17/10/2023 11,56 11,27 -4,00% 11,20 11,61 11,41 11,27 11,28 911 89.210.217.600
16/10/2023 11,67 11,74 +1,21% 11,65 11,88 11,76 11,74 11,75 5.907 22.143.658.400
13/10/2023 11,94 11,60 -3,57% 11,55 11,94 11,71 11,60 11,61 4.685 36.747.203.900
11/10/2023 12,12 12,03 -0,17% 11,91 12,13 12,02 12,02 12,04 588 31.223.929.200
10/10/2023 11,79 12,05 +2,29% 11,79 12,17 12,03 12,04 12,08 7.340 52.205.586.400
9/10/2023 11,75 11,78 -0,51% 11,56 11,88 11,72 11,78 11,79 5.529 40.379.063.200
6/10/2023 11,51 11,84 +0,94% 11,40 11,93 11,68 11,84 11,85 9.368 61.438.405.400
5/10/2023 11,85 11,73 -1,10% 11,54 12,00 11,70 11,72 11,74 1.399 29.488.249.000
4/10/2023 11,62 11,86 +3,22% 11,51 11,89 11,74 11,86 11,87 7.114 38.648.912.100
3/10/2023 11,88 11,49 -4,25% 11,33 11,96 11,57 11,49 11,50 4.791 59.797.730.800
2/10/2023 12,18 12,00 -2,36% 11,85 12,27 12,01 12,00 12,02 9.639 31.768.138.500
29/9/2023 12,42 12,29 +0,66% 12,13 12,49 12,30 12,28 12,29 1.933 28.308.748.300
28/9/2023 12,06 12,21 +1,50% 11,97 12,26 12,12 12,18 12,23 5.942 38.604.603.400
27/9/2023 12,11 12,03 -0,33% 11,88 12,29 12,02 12,03 12,04 8.166 53.273.220.000
26/9/2023 12,20 12,07 -2,19% 11,99 12,32 12,14 12,06 12,08 3.335 62.247.086.000
25/9/2023 12,44 12,34 +0,08% 12,31 12,48 12,39 12,33 12,38 3.903 37.736.497.300
22/9/2023 12,54 12,33 -2,07% 12,32 12,63 12,42 12,32 12,36 6.597 37.189.600.200
21/9/2023 12,84 12,59 -4,11% 12,57 12,99 12,70 12,59 12,60 6.840 51.609.012.500
20/9/2023 12,97 13,13 +1,63% 12,97 13,35 13,22 13,12 13,16 307 40.483.539.200
19/9/2023 13,08 12,92 -1,22% 12,81 13,15 12,91 12,92 12,93 8.392 27.958.372.000
18/9/2023 13,28 13,08 -0,91% 13,02 13,34 13,13 13,08 13,09 539 20.577.298.500
15/9/2023 13,32 13,20 -0,75% 13,19 13,39 13,23 13,20 13,23 1.945 48.428.455.000
14/9/2023 13,21 13,30 +0,68% 13,00 13,38 13,24 13,30 13,31 6.139 35.958.831.500
13/9/2023 13,23 13,21 +0,38% 13,05 13,43 13,26 13,20 13,21 2.375 38.380.562.500
12/9/2023 12,92 13,16 +1,94% 12,84 13,24 13,13 13,15 13,16 3.972 39.131.343.100
11/9/2023 12,64 12,91 +2,95% 12,58 12,97 12,80 12,90 12,92 9.056 41.665.001.600
8/9/2023 12,47 12,54 0,00% 12,36 12,62 12,49 12,53 12,55 6.475 39.852.999.000
6/9/2023 12,76 12,54 -1,80% 12,53 12,85 12,61 12,53 12,54 7.806 34.150.492.000
5/9/2023 12,96 12,77 -2,22% 12,70 13,00 12,82 12,77 12,78 4.042 43.670.373.800
4/9/2023 13,01 13,06 +0,62% 12,96 13,24 13,12 13,06 13,08 8.069 25.293.180.900
1/9/2023 12,86 12,98 +0,39% 12,64 13,10 12,87 12,97 12,99 5.647 67.461.903.900
31/8/2023 13,15 12,93 -2,19% 12,84 13,15 12,95 12,93 12,94 3.837 54.709.587.700
30/8/2023 13,59 13,22 -2,58% 13,17 13,64 13,32 13,21 13,23 3.654 41.217.013.500
29/8/2023 13,64 13,57 +0,30% 13,37 13,71 13,52 13,55 13,57 2.429 54.783.877.000
28/8/2023 13,53 13,53 +0,30% 13,37 13,64 13,50 13,52 13,53 8.433 34.835.621.100
25/8/2023 13,65 13,49 -1,46% 13,36 13,77 13,49 13,48 13,50 5.522 38.227.706.600
24/8/2023 14,09 13,69 -3,59% 13,62 14,14 13,79 13,69 13,70 4.161 42.381.372.700
23/8/2023 13,86 14,20 +2,45% 13,82 14,21 14,12 14,20 14,21 1.523 43.516.784.100
22/8/2023 13,63 13,86 +2,82% 13,54 13,87 13,77 13,85 13,86 4.022 28.802.368.800
21/8/2023 13,55 13,48 -1,32% 13,45 13,66 13,53 13,48 13,49 4.334 22.695.846.900
18/8/2023 13,39 13,66 +1,71% 13,29 13,81 13,66 13,66 13,68 740 34.355.376.900
17/8/2023 13,85 13,43 -2,75% 13,40 13,93 13,55 13,42 13,43 7.061 43.572.557.800
16/8/2023 14,05 13,81 -1,50% 13,76 14,15 13,92 13,80 13,82 1.949 36.034.654.700
15/8/2023 14,21 14,02 -0,64% 13,92 14,21 14,05 14,01 14,03 3.485 38.612.901.200
14/8/2023 14,12 14,11 -0,63% 13,92 14,23 14,10 14,10 14,11 866 43.182.598.400
11/8/2023 14,20 14,20 -0,49% 13,96 14,44 14,14 14,20 14,21 1.995 41.558.349.800
10/8/2023 14,33 14,27 -0,21% 14,16 14,49 14,32 14,25 14,27 7.376 44.642.703.200
9/8/2023 14,30 14,30 -1,31% 14,27 14,63 14,41 14,29 14,30 7.924 54.041.950.400
8/8/2023 14,45 14,49 -0,96% 14,24 14,65 14,46 14,49 14,53 2.042 37.006.866.600
7/8/2023 14,69 14,63 -0,54% 14,55 14,79 14,62 14,61 14,64 3.245 25.122.559.100
4/8/2023 14,70 14,71 -1,08% 14,61 15,07 14,79 14,70 14,71 6.542 28.110.725.500
3/8/2023 14,93 14,87 +0,68% 14,78 15,32 15,05 14,86 14,88 7.227 48.406.582.500
2/8/2023 14,74 14,77 +0,20% 14,46 14,87 14,69 14,76 14,77 253 21.322.180.500
1/8/2023 14,79 14,74 -1,07% 14,58 14,87 14,69 14,74 14,75 8.658 42.821.791.400
31/7/2023 14,82 14,90 +1,22% 14,81 15,15 14,96 14,90 14,91 7.826 30.624.446.400
28/7/2023 14,85 14,72 +0,82% 14,56 14,92 14,70 14,72 14,73 3.251 30.405.210.600
27/7/2023 15,00 14,60 -2,34% 14,54 15,19 14,72 14,59 14,60 6.617 26.690.440.500
26/7/2023 14,83 14,95 -0,27% 14,70 15,03 14,91 14,94 14,95 6.322 25.058.551.700
25/7/2023 15,43 14,99 -0,73% 14,88 15,52 15,15 14,98 15,00 5.517 51.402.935.800
24/7/2023 15,21 15,10 -0,46% 14,89 15,30 15,08 15,09 15,10 2.071 53.345.029.400
21/7/2023 14,71 15,17 +3,83% 14,64 15,33 15,14 15,16 15,18 8.304 54.947.455.800
20/7/2023 14,70 14,61 +0,07% 14,55 14,80 14,62 14,60 14,61 5.051 40.002.019.000
19/7/2023 14,75 14,60 -0,75% 14,46 14,76 14,59 14,60 14,61 8.636 32.908.271.800
18/7/2023 14,41 14,71 +0,82% 14,40 14,80 14,66 14,70 14,71 8.081 33.374.212.200
17/7/2023 14,26 14,59 +0,97% 14,14 14,65 14,48 14,58 14,60 9.073 23.962.536.100
14/7/2023 14,50 14,45 -0,76% 14,19 14,60 14,42 14,44 14,45 6.038 46.618.687.300
13/7/2023 14,25 14,56 +2,18% 14,25 14,73 14,58 14,56 14,57 7.533 36.959.903.300
12/7/2023 14,21 14,25 +2,30% 14,21 14,57 14,39 14,24 14,26 4.774 54.447.609.100
11/7/2023 13,99 13,93 -1,07% 13,54 14,08 13,81 13,93 13,94 574 45.275.526.500
10/7/2023 14,33 14,08 -1,95% 13,93 14,35 14,06 14,07 14,08 2.228 35.487.263.500
7/7/2023 14,20 14,36 +1,27% 14,06 14,58 14,42 14,35 14,36 3.485 68.391.845.300
6/7/2023 14,59 14,18 -3,73% 14,11 14,73 14,27 14,17 14,18 8.782 61.585.617.300
5/7/2023 14,73 14,73 -0,07% 14,59 15,00 14,72 14,73 14,74 9.655 58.047.157.000
4/7/2023 14,99 14,74 -1,27% 14,69 14,99 14,79 14,73 14,75 6.667 15.166.586.000
3/7/2023 14,65 14,93 +2,19% 14,65 14,98 14,88 14,91 14,93 9.422 33.253.134.500
30/6/2023 14,81 14,61 -0,20% 14,54 14,96 14,76 14,61 14,62 4.092 57.425.287.800
29/6/2023 13,98 14,64 +4,95% 13,98 14,78 14,54 14,64 14,66 7.146 62.138.765.200
28/6/2023 13,95 13,95 -0,78% 13,82 14,18 14,03 13,94 13,95 9.032 32.181.698.900
27/6/2023 14,20 14,06 +0,07% 13,73 14,32 13,98 14,05 14,06 2.606 49.842.426.000
26/6/2023 14,29 14,05 -2,63% 13,88 14,44 14,04 14,04 14,05 2.538 41.647.029.100
23/6/2023 14,10 14,43 +1,62% 14,02 14,54 14,33 14,43 14,44 7.945 45.482.959.100
22/6/2023 14,59 14,20 -3,01% 14,11 14,60 14,24 14,19 14,20 1.907 70.074.832.400
21/6/2023 14,70 14,64 -0,61% 14,53 14,81 14,68 14,64 14,65 4.152 44.822.147.100
20/6/2023 14,81 14,73 -0,47% 14,48 14,93 14,74 14,72 14,73 6.964 69.905.347.900
19/6/2023 14,61 14,80 +1,23% 14,56 14,84 14,69 14,78 14,80 8.001 62.350.332.600
16/6/2023 14,61 14,62 -0,61% 14,52 14,86 14,67 14,61 14,63 8.964 100.244.985.300
15/6/2023 15,14 14,71 -3,35% 14,67 15,34 14,86 14,70 14,71 3.292 79.598.592.000
14/6/2023 14,70 15,22 +4,18% 14,61 15,26 15,06 15,20 15,22 6.026 94.787.571.800
13/6/2023 14,91 14,61 -1,95% 14,48 14,93 14,69 14,61 14,62 9.771 58.308.715.600
12/6/2023 14,71 14,90 +1,36% 14,71 15,03 14,91 14,89 14,91 9.447 36.301.557.900
9/6/2023 14,95 14,70 -0,27% 14,69 15,23 14,85 14,70 14,71 5.870 51.662.807.900
7/6/2023 14,60 14,74 +2,29% 14,46 14,94 14,66 14,73 14,75 9.991 76.812.103.500
6/6/2023 14,51 14,41 -0,35% 14,26 14,70 14,46 14,40 14,42 4.956 83.242.123.200
5/6/2023 14,46 14,46 +0,28% 14,16 14,56 14,38 14,45 14,46 5.425 55.740.975.500
2/6/2023 14,50 14,42 +0,84% 14,26 14,69 14,47 14,41 14,43 8.631 64.129.520.400
1/6/2023 13,45 14,30 +7,36% 13,38 14,42 14,05 14,30 14,31 2.117 87.716.580.400
31/5/2023 13,37 13,32 -0,22% 13,13 13,58 13,33 13,31 13,35 9.945 93.621.543.300
30/5/2023 13,70 13,35 -1,33% 13,29 13,79 13,46 13,34 13,38 884 43.165.721.400
29/5/2023 13,65 13,53 -0,95% 13,45 13,71 13,56 13,52 13,56 8.471 18.498.850.200
26/5/2023 13,50 13,66 +3,64% 13,35 13,78 13,60 13,62 13,67 4.788 53.096.417.200
25/5/2023 13,13 13,18 +2,49% 12,97 13,54 13,23 13,18 13,19 8.629 80.814.386.500
24/5/2023 13,04 12,86 -2,65% 12,72 13,09 12,89 12,86 12,88 116 54.022.011.900
23/5/2023 13,47 13,21 -1,34% 13,04 13,52 13,31 13,21 13,22 864 79.693.934.400
22/5/2023 13,52 13,39 -1,25% 13,31 13,83 13,49 13,38 13,40 8.705 31.934.313.000
19/5/2023 13,60 13,56 +0,52% 13,35 13,83 13,56 13,55 13,59 1.805 78.743.239.000
18/5/2023 13,27 13,49 +1,28% 13,20 13,59 13,42 13,49 13,50 5.306 46.348.818.600
17/5/2023 12,95 13,32 +3,98% 12,92 13,42 13,19 13,32 13,33 3.543 99.020.964.500
16/5/2023 13,00 12,81 -1,46% 12,75 13,26 13,06 12,80 12,82 2.324 68.970.905.000
15/5/2023 12,91 13,00 +1,33% 12,77 13,09 12,97 12,98 13,01 1.329 34.052.878.400
12/5/2023 13,10 12,83 +0,39% 12,75 13,32 13,00 12,81 12,83 8.117 58.844.278.100
11/5/2023 12,44 12,78 +1,83% 12,36 12,84 12,62 12,77 12,78 7.071 52.420.116.000
10/5/2023 12,49 12,55 -0,08% 12,48 12,73 12,59 12,55 12,56 6.971 37.753.666.700
9/5/2023 12,37 12,56 +0,96% 12,30 12,72 12,57 12,53 12,57 8.023 37.073.979.500
8/5/2023 12,61 12,44 -0,40% 12,35 12,78 12,52 12,43 12,44 3.274 48.977.906.800
5/5/2023 11,96 12,49 +5,58% 11,96 12,69 12,36 12,48 12,49 1.593 68.199.651.900
4/5/2023 11,61 11,83 +2,78% 11,49 12,04 11,77 11,82 11,84 3.962 41.115.121.300
3/5/2023 11,30 11,51 +1,59% 11,28 11,64 11,48 11,51 11,52 3.661 27.908.420.200
2/5/2023 11,64 11,33 -3,00% 11,25 11,64 11,38 11,33 11,34 2.341 33.473.251.400
28/4/2023 11,50 11,68 +1,74% 11,35 11,77 11,62 11,67 11,68 6.965 39.612.498.900
27/4/2023 11,27 11,48 +2,04% 11,15 11,52 11,42 11,47 11,49 6.668 36.399.943.100
26/4/2023 11,80 11,25 -4,66% 11,21 11,82 11,40 11,25 11,26 7.427 49.214.080.800
25/4/2023 11,60 11,80 +0,34% 11,50 11,88 11,72 11,80 11,81 724 27.850.826.800
24/4/2023 11,73 11,76 +0,86% 11,53 11,98 11,76 11,74 11,76 8.491 43.181.495.700
20/4/2023 11,65 11,66 +0,60% 11,46 11,75 11,61 11,65 11,66 6.931 50.549.162.100
19/4/2023 11,73 11,59 -2,52% 11,52 11,83 11,65 11,59 11,60 9.803 45.879.417.000
18/4/2023 12,08 11,89 -1,08% 11,74 12,10 11,91 11,88 11,89 7.399 33.149.136.800
17/4/2023 12,00 12,02 +0,42% 11,88 12,08 11,98 12,01 12,03 3.241 33.776.058.000
14/4/2023 11,56 11,97 +1,96% 11,50 12,01 11,86 11,96 11,98 1.454 33.996.465.900
13/4/2023 11,80 11,74 -1,01% 11,33 11,83 11,63 11,73 11,74 5.923 51.117.624.500
12/4/2023 11,74 11,86 +1,98% 11,72 12,30 11,99 11,85 11,87 1.731 110.270.946.300
11/4/2023 11,06 11,63 +6,60% 11,01 11,66 11,43 11,63 11,64 2.710 79.842.177.700
10/4/2023 10,80 10,91 +1,96% 10,76 10,93 10,84 10,91 10,92 3.590 37.875.502.800
6/4/2023 10,85 10,70 -0,83% 10,63 10,95 10,70 10,70 10,71 4.921 31.454.057.800
5/4/2023 10,86 10,79 -0,37% 10,62 10,91 10,74 10,78 10,79 2.219 40.075.316.400
4/4/2023 10,71 10,83 +2,36% 10,67 10,96 10,82 10,83 10,84 1.088 39.759.867.500
3/4/2023 10,35 10,58 +2,22% 10,19 10,68 10,49 10,58 10,60 9.649 52.490.184.500
31/3/2023 10,81 10,35 -4,17% 10,13 10,85 10,35 10,35 10,36 561 111.751.818.200
30/3/2023 10,75 10,80 +2,56% 10,65 11,07 10,82 10,79 10,81 1.530 78.182.424.300
29/3/2023 10,70 10,53 -1,40% 10,22 10,72 10,41 10,52 10,53 4.709 68.327.444.900
28/3/2023 10,62 10,68 +0,85% 10,38 10,82 10,65 10,67 10,68 9.776 103.693.899.900
27/3/2023 10,56 10,59 +0,28% 10,50 10,84 10,65 10,59 10,60 6.150 74.514.675.200
24/3/2023 10,54 10,56 +1,34% 10,34 10,75 10,58 10,55 10,57 824 46.958.700.700
23/3/2023 11,06 10,42 -5,62% 10,27 11,14 10,61 10,41 10,42 5.298 88.313.240.100
22/3/2023 11,25 11,04 -1,16% 11,04 11,43 11,17 11,03 11,04 2.297 72.214.997.100
21/3/2023 11,14 11,17 -0,09% 11,14 11,44 11,28 11,17 11,18 8.561 47.731.172.000
20/3/2023 11,32 11,18 -1,06% 11,03 11,50 11,19 11,17 11,18 833 38.460.129.600
17/3/2023 11,64 11,30 -4,72% 11,29 11,70 11,37 11,30 11,35 5.038 91.878.017.800
16/3/2023 11,50 11,86 +2,77% 11,47 11,96 11,80 11,85 11,86 5.472 78.576.894.400
15/3/2023 11,30 11,54 +0,87% 11,13 11,70 11,41 11,53 11,54 7.303 57.389.437.200
14/3/2023 11,38 11,44 +0,79% 11,33 11,78 11,52 11,42 11,44 8.859 57.909.140.700
13/3/2023 11,13 11,35 +0,80% 10,93 11,46 11,26 11,33 11,36 7.072 55.675.307.200
10/3/2023 11,58 11,26 -2,76% 11,18 11,60 11,32 11,25 11,26 6.829 55.746.419.100
9/3/2023 11,60 11,58 -0,60% 11,53 11,83 11,64 11,58 11,59 6.119 59.411.338.200
8/3/2023 11,15 11,65 +5,43% 11,10 11,71 11,55 11,64 11,65 5.047 86.064.322.200
7/3/2023 10,99 11,05 +0,82% 10,92 11,31 11,06 11,05 11,06 7.378 43.922.709.300
6/3/2023 10,68 10,96 +4,18% 10,62 11,08 10,95 10,95 10,96 2.190 42.519.319.400
3/3/2023 10,70 10,52 -0,66% 10,45 10,77 10,65 10,51 10,52 9.134 50.456.594.200
2/3/2023 10,51 10,59 +0,86% 10,45 10,94 10,74 10,59 10,60 4.791 80.033.566.100
1/3/2023 10,62 10,50 -0,47% 10,33 10,67 10,45 10,49 10,50 7.276 47.758.596.700
28/2/2023 10,50 10,55 -0,09% 10,43 10,74 10,61 10,54 10,56 907 44.368.090.000
27/2/2023 10,40 10,56 +1,64% 10,26 10,67 10,48 10,56 10,57 8.465 43.506.700.100
24/2/2023 10,74 10,39 -3,62% 10,37 10,82 10,52 10,38 10,40 1.269 38.818.623.300
23/2/2023 10,85 10,78 -0,65% 10,64 10,99 10,76 10,78 10,79 3.603 71.927.646.400
22/2/2023 10,80 10,85 -1,63% 10,55 10,87 10,77 10,85 10,86 307 36.763.969.300
17/2/2023 11,21 11,03 -2,99% 11,03 11,30 11,12 11,02 11,03 5.535 42.102.285.300
16/2/2023 11,30 11,37 -1,90% 10,86 11,39 11,13 11,37 11,38 9.595 84.220.171.600
15/2/2023 11,44 11,59 +1,31% 11,14 11,79 11,59 11,59 11,60 9.458 79.611.602.800
14/2/2023 11,93 11,44 -4,03% 11,36 11,97 11,57 11,44 11,45 2.055 56.216.941.500
13/2/2023 11,82 11,92 +1,02% 11,60 11,99 11,86 11,91 11,92 5.325 47.385.257.600
10/2/2023 11,52 11,80 +1,29% 11,52 11,88 11,70 11,80 11,81 7.701 40.719.530.800
9/2/2023 12,15 11,65 -3,88% 11,52 12,31 11,73 11,65 11,66 8.786 49.329.694.400
8/2/2023 11,89 12,12 +1,93% 11,89 12,36 12,14 12,11 12,13 909 43.745.796.600
7/2/2023 12,00 11,89 -1,82% 11,44 12,08 11,76 11,89 11,90 5.673 69.856.027.000
6/2/2023 11,99 12,11 0,00% 11,73 12,15 11,95 12,10 12,12 94 36.905.127.800
3/2/2023 12,95 12,11 -6,85% 12,04 13,03 12,35 12,11 12,15 849 92.963.568.500
2/2/2023 12,74 13,00 +0,70% 12,74 13,29 13,09 12,99 13,00 7.106 49.225.289.600
1/2/2023 12,99 12,91 -0,39% 12,51 13,06 12,74 12,91 12,92 5.166 54.059.970.100
31/1/2023 12,94 12,96 +0,70% 12,80 13,22 13,01 12,96 12,97 6.203 44.739.445.100
30/1/2023 12,79 12,87 +1,26% 12,65 12,90 12,78 12,85 12,87 9.219 37.999.887.200
27/1/2023 13,11 12,71 -3,13% 12,64 13,21 12,80 12,71 12,72 1.839 36.042.067.000
26/1/2023 13,16 13,12 +0,08% 12,83 13,38 13,13 13,12 13,13 6.617 30.915.087.100
25/1/2023 12,84 13,11 +2,10% 12,72 13,26 13,05 13,11 13,12 3.587 29.306.878.500
24/1/2023 12,74 12,84 +1,50% 12,63 12,89 12,76 12,84 12,85 3.935 28.037.530.300
23/1/2023 12,80 12,65 -0,94% 12,53 12,88 12,66 12,65 12,66 6.635 35.885.460.000
20/1/2023 12,90 12,77 -1,54% 12,70 13,00 12,83 12,76 12,77 6.598 48.678.064.300
19/1/2023 12,90 12,97 -0,84% 12,57 13,07 12,87 12,97 12,99 9.229 48.627.532.100
18/1/2023 13,26 13,08 +0,54% 12,93 13,63 13,25 13,07 13,08 9.387 77.897.577.000
17/1/2023 13,00 13,01 +0,46% 12,67 13,14 12,91 13,00 13,01 3.293 71.845.945.200
16/1/2023 13,16 12,95 -1,60% 12,82 13,20 12,96 12,94 12,95 3.471 31.035.820.500
13/1/2023 13,01 13,16 -1,57% 12,92 13,28 13,12 13,16 13,17 3.366 45.546.742.700
12/1/2023 13,50 13,37 -0,59% 13,09 13,65 13,38 13,37 13,38 1.534 57.092.924.200
11/1/2023 12,85 13,45 +4,59% 12,85 13,56 13,21 13,44 13,45 2.623 59.532.257.100
10/1/2023 12,31 12,86 +3,54% 12,25 12,99 12,71 12,86 12,87 8.296 47.267.255.500
9/1/2023 12,50 12,42 -1,35% 12,12 12,61 12,41 12,38 12,42 3.742 36.776.753.700
6/1/2023 12,25 12,59 +2,36% 12,24 12,74 12,55 12,58 12,60 9.807 23.474.812.800
5/1/2023 12,03 12,30 +3,10% 11,92 12,38 12,22 12,30 12,31 5.030 52.203.701.900
4/1/2023 12,10 11,93 +0,76% 11,77 12,27 11,97 11,92 11,93 6.916 55.821.262.000
3/1/2023 12,19 11,84 -3,35% 11,64 12,44 12,09 11,84 11,86 5.994 67.223.411.300
2/1/2023 12,79 12,25 -7,27% 12,07 13,04 12,29 12,24 12,25 6.490 44.826.103.600
29/12/2022 13,47 13,21 -1,42% 13,09 13,65 13,30 13,21 13,22 4.916 72.175.800.500
28/12/2022 13,03 13,40 +3,47% 12,78 13,51 13,18 13,40 13,41 3.582 61.223.290.900
27/12/2022 13,46 12,95 -3,50% 12,84 13,48 12,99 12,95 12,97 7.019 66.763.756.300
26/12/2022 13,36 13,42 +0,52% 13,13 13,50 13,30 13,41 13,42 7.441 35.208.591.500
23/12/2022 12,34 13,35 +8,36% 12,32 13,39 13,07 13,33 13,36 4.034 72.309.129.000
22/12/2022 12,54 12,32 -1,91% 12,15 12,68 12,33 12,31 12,32 2.653 35.339.160.300
21/12/2022 12,70 12,56 -0,48% 12,43 12,98 12,60 12,56 12,57 8.729 42.139.272.800
20/12/2022 11,96 12,62 +4,38% 11,91 12,81 12,57 12,62 12,63 5.060 107.973.405.800
19/12/2022 11,41 12,09 +6,43% 11,39 12,21 11,98 12,08 12,09 5.176 61.140.539.200
16/12/2022 11,50 11,36 -1,47% 11,20 11,64 11,35 11,36 11,37 9.606 59.614.387.800
15/12/2022 11,49 11,53 -2,12% 11,40 12,02 11,63 11,53 11,54 8.650 50.937.050.900
14/12/2022 11,34 11,78 +3,42% 11,03 11,95 11,52 11,78 11,80 9.363 95.438.555.800
13/12/2022 11,59 11,39 -0,52% 11,28 12,03 11,62 11,39 11,40 2.650 92.325.404.100
12/12/2022 11,71 11,45 -2,47% 10,98 11,89 11,32 11,45 11,46 2.594 58.677.777.100
9/12/2022 11,84 11,74 0,00% 11,61 12,02 11,80 11,73 11,74 6.622 40.584.319.800
8/12/2022 12,12 11,74 -4,16% 11,56 12,30 11,80 11,74 11,75 98 88.660.985.300
7/12/2022 12,10 12,25 +0,57% 12,06 12,48 12,31 12,24 12,25 4.970 44.175.357.300
6/12/2022 12,25 12,18 +0,25% 11,98 12,31 12,12 12,17 12,18 9.141 50.045.044.900
5/12/2022 12,46 12,15 -4,33% 12,02 12,67 12,19 12,14 12,15 625 43.652.132.000
2/12/2022 12,48 12,70 +2,34% 12,44 13,05 12,79 12,70 12,71 7.615 59.926.365.400
1/12/2022 12,53 12,41 -2,51% 12,18 12,66 12,35 12,41 12,44 6.296 55.516.721.200
30/11/2022 12,49 12,73 +1,43% 12,30 12,83 12,59 12,72 12,73 5.446 71.866.292.100
29/11/2022 12,37 12,55 +3,89% 12,15 12,94 12,60 12,55 12,56 4.390 67.359.802.800
28/11/2022 12,10 12,08 +0,25% 11,98 12,29 12,13 12,07 12,09 2.896 32.951.173.300
25/11/2022 12,35 12,05 -4,82% 11,91 12,45 12,13 12,05 12,09 1.377 47.052.783.400
24/11/2022 12,14 12,66 +5,59% 12,11 12,83 12,65 12,64 12,66 8.612 54.114.801.400
23/11/2022 11,70 11,99 0,00% 11,65 12,30 12,04 11,99 12,00 7.847 40.983.452.700
22/11/2022 12,06 11,99 -0,33% 11,64 12,33 11,97 11,98 11,99 3.069 73.084.647.600
21/11/2022 12,04 12,03 +1,35% 11,85 12,42 12,07 12,03 12,04 1.845 83.728.061.500
18/11/2022 11,95 11,87 +1,89% 11,70 12,29 11,93 11,87 11,88 345 113.126.209.800
17/11/2022 12,03 11,65 -6,05% 11,28 12,11 11,52 11,64 11,65 5.202 318.515.016.900
16/11/2022 12,46 12,40 -0,56% 12,23 12,64 12,44 12,39 12,40 9.580 122.757.864.200
14/11/2022 12,70 12,47 -0,87% 12,35 12,81 12,52 12,47 12,48 1.407 58.766.034.200
11/11/2022 12,80 12,58 -5,48% 12,32 13,22 12,80 12,58 12,59 2.825 102.780.929.900
10/11/2022 14,90 13,31 -12,66% 13,10 14,95 13,90 13,31 13,34 4.820 182.772.316.900
9/11/2022 15,20 15,24 -0,59% 14,83 15,49 15,18 15,23 15,25 7.809 150.319.338.400
8/11/2022 15,26 15,33 +0,20% 15,17 15,66 15,40 15,32 15,33 8.823 96.044.257.500
7/11/2022 15,41 15,30 -1,92% 15,20 15,60 15,36 15,29 15,30 1.494 97.932.547.000
4/11/2022 15,50 15,60 +1,43% 15,43 15,98 15,72 15,59 15,60 7.635 55.083.775.100
3/11/2022 14,95 15,38 +1,72% 14,83 15,50 15,26 15,37 15,38 5.284 59.184.740.300
1/11/2022 15,02 15,12 +0,53% 14,70 15,44 15,08 15,12 15,14 2.025 66.298.623.600
31/10/2022 14,13 15,04 +6,06% 13,89 15,13 14,71 15,03 15,04 208 137.352.841.400
28/10/2022 13,78 14,18 +2,16% 13,61 14,25 14,03 14,16 14,18 1.233 75.525.647.100
27/10/2022 13,31 13,88 +5,31% 13,15 14,43 13,72 13,87 13,88 239 78.583.495.000
26/10/2022 13,66 13,18 -4,84% 13,11 13,81 13,36 13,18 13,19 7.067 78.793.852.700
25/10/2022 13,88 13,85 -1,35% 13,77 14,24 14,00 13,85 13,87 2.335 55.043.576.200
24/10/2022 14,40 14,04 -3,90% 13,94 14,52 14,09 14,04 14,05 6.304 55.204.632.100
21/10/2022 14,00 14,61 +4,36% 13,95 14,81 14,42 14,61 14,62 9.382 110.583.647.800
20/10/2022 14,34 14,00 -1,75% 13,87 14,43 14,03 13,99 14,00 9.761 96.619.480.000
19/10/2022 14,11 14,25 +1,79% 13,85 14,31 14,16 14,25 14,26 5.344 44.124.379.800
18/10/2022 14,39 14,00 -1,06% 13,84 14,41 14,02 13,99 14,00 2.229 67.992.942.400
17/10/2022 14,00 14,15 +1,87% 13,82 14,42 14,22 14,15 14,16 664 46.412.602.900
14/10/2022 14,02 13,89 -0,07% 13,66 14,22 14,04 13,88 13,89 9.252 85.890.020.600
13/10/2022 14,00 13,90 -3,14% 13,66 14,26 13,98 13,89 13,90 55 105.130.571.300
11/10/2022 14,80 14,35 -3,30% 14,21 14,81 14,49 14,35 14,36 1.259 51.198.971.000
10/10/2022 14,89 14,84 +0,27% 14,62 14,92 14,78 14,84 14,85 926 34.942.163.400
7/10/2022 14,82 14,80 -0,20% 14,64 14,95 14,76 14,75 14,80 1.043 23.513.651.300
6/10/2022 14,80 14,83 +0,68% 14,56 14,99 14,82 14,82 14,83 6.360 57.433.452.400
5/10/2022 14,30 14,73 +1,73% 14,01 14,97 14,63 14,71 14,73 6.675 95.580.447.600
4/10/2022 14,65 14,48 +4,32% 14,12 15,16 14,45 14,47 14,48 6.091 103.321.772.900
3/10/2022 14,09 13,88 +6,36% 13,63 14,28 13,85 13,84 13,88 4.148 121.286.525.200
30/9/2022 12,38 13,05 +3,57% 12,36 13,18 12,94 13,05 13,06 8.634 78.336.174.000
29/9/2022 12,55 12,60 -1,95% 12,22 12,69 12,47 12,60 12,61 4.506 54.887.651.500
28/9/2022 12,76 12,85 +0,78% 12,45 12,94 12,73 12,84 12,85 8.518 65.926.680.800
27/9/2022 12,90 12,75 +0,08% 12,57 13,05 12,80 12,75 12,76 3.215 83.409.051.500
26/9/2022 13,23 12,74 -4,85% 12,72 13,27 12,85 12,74 12,75 8.223 56.331.822.000
23/9/2022 13,03 13,39 -0,37% 13,01 13,39 13,24 13,39 13,40 6.027 64.358.316.500
22/9/2022 13,45 13,44 +0,90% 13,12 13,60 13,37 13,43 13,44 6.759 74.966.604.900
21/9/2022 13,70 13,32 -2,35% 13,27 13,73 13,39 13,32 13,33 8.211 49.269.637.300
20/9/2022 13,21 13,64 +3,18% 13,20 13,82 13,52 13,62 13,64 235 75.872.923.100
19/9/2022 12,20 13,22 +6,79% 12,04 13,35 12,86 13,22 13,23 1.337 74.142.587.800
16/9/2022 12,44 12,38 -1,43% 12,19 12,65 12,33 12,37 12,38 8.418 88.612.055.300
15/9/2022 12,75 12,56 -1,72% 12,45 12,88 12,63 12,56 12,57 1.241 29.705.361.300
14/9/2022 12,82 12,78 -0,78% 12,70 13,02 12,82 12,77 12,78 3.545 28.226.437.500
13/9/2022 13,00 12,88 -2,72% 12,78 13,19 12,93 12,88 12,89 1.745 26.260.336.800
12/9/2022 12,95 13,24 +2,24% 12,94 13,33 13,21 13,23 13,25 266 37.952.414.200
9/9/2022 13,05 12,95 -0,38% 12,88 13,22 13,03 12,95 12,96 5.654 32.968.195.700
8/9/2022 12,40 13,00 +4,92% 12,33 13,04 12,83 12,98 13,00 1.938 70.832.052.800
6/9/2022 12,60 12,39 -3,58% 12,24 12,62 12,36 12,39 12,40 4.964 55.698.344.300
5/9/2022 12,64 12,85 +1,66% 12,57 12,96 12,85 12,85 12,86 8.727 34.800.049.700
2/9/2022 12,12 12,64 +4,46% 12,08 12,98 12,65 12,61 12,64 87 96.373.386.800
1/9/2022 11,76 12,10 +2,11% 11,66 12,11 11,91 12,10 12,11 729 53.714.894.600
31/8/2022 12,17 11,85 -2,79% 11,85 12,32 11,97 11,85 11,87 2.230 61.772.370.300
30/8/2022 12,47 12,19 -1,22% 12,01 12,57 12,21 12,19 12,20 3.841 30.977.383.900
29/8/2022 12,46 12,34 -0,72% 12,28 12,59 12,40 12,34 12,38 7.663 25.040.830.400
26/8/2022 12,82 12,43 -2,66% 12,39 12,85 12,51 12,43 12,44 6.861 27.305.705.900
25/8/2022 12,57 12,77 +2,49% 12,48 12,82 12,67 12,73 12,77 3.909 22.407.577.000
24/8/2022 12,40 12,46 +0,24% 12,28 12,69 12,46 12,46 12,47 7.944 31.896.914.900
23/8/2022 12,30 12,43 +1,06% 12,08 12,48 12,25 12,42 12,43 6.558 37.889.195.600
22/8/2022 12,45 12,30 -1,68% 12,27 12,52 12,38 12,29 12,32 2.045 35.796.240.400
19/8/2022 12,70 12,51 -2,65% 12,27 12,84 12,47 12,50 12,52 3.431 51.929.965.600
18/8/2022 12,87 12,85 -0,16% 12,63 12,93 12,76 12,83 12,85 1.201 21.828.919.100
17/8/2022 13,00 12,87 -1,91% 12,81 13,16 12,97 12,87 12,88 6.153 64.794.790.800
16/8/2022 13,13 13,12 -0,61% 12,89 13,21 13,05 13,12 13,13 1.005 31.121.421.800
15/8/2022 13,10 13,20 +0,76% 12,83 13,28 13,10 13,19 13,20 2.906 28.500.717.600
12/8/2022 12,42 13,10 +7,82% 12,33 13,10 12,74 13,05 13,10 3.073 75.630.763.700
11/8/2022 12,44 12,15 -1,78% 11,99 12,53 12,18 12,14 12,15 99 41.654.096.200
10/8/2022 12,63 12,37 +0,98% 12,27 12,70 12,46 12,34 12,37 950 56.458.984.300
9/8/2022 12,52 12,25 -1,61% 12,17 12,68 12,38 12,25 12,26 2.848 52.051.979.800
8/8/2022 12,16 12,45 +3,15% 12,03 12,60 12,44 12,44 12,45 3.932 53.145.463.400
5/8/2022 11,94 12,07 +1,43% 11,62 12,19 11,99 12,07 12,08 5.076 38.597.633.100
4/8/2022 11,25 11,90 +6,63% 11,25 12,00 11,77 11,89 11,90 8.947 70.523.148.300
3/8/2022 10,79 11,16 +3,33% 10,68 11,20 10,98 11,15 11,16 5.662 32.054.513.000
2/8/2022 10,90 10,80 -0,64% 10,67 10,99 10,80 10,78 10,80 2.536 31.474.782.300
1/8/2022 11,02 10,87 -1,98% 10,71 11,12 10,88 10,86 10,87 5.395 28.569.873.000
29/7/2022 11,36 11,09 -1,51% 11,05 11,36 11,18 11,09 11,12 6.711 29.939.782.100
28/7/2022 10,75 11,26 +3,49% 10,74 11,37 11,04 11,25 11,26 1.971 29.101.567.600
27/7/2022 10,87 10,88 +1,40% 10,62 10,93 10,80 10,87 10,88 5.140 34.724.562.700
26/7/2022 10,72 10,73 0,00% 10,65 10,85 10,74 10,73 10,74 4.678 37.334.006.300
25/7/2022 10,79 10,73 +0,09% 10,49 10,79 10,64 10,72 10,73 8.779 32.954.533.100
22/7/2022 11,08 10,72 -2,63% 10,62 11,18 10,86 10,71 10,72 463 54.603.504.100
21/7/2022 10,56 11,01 +4,46% 10,51 11,07 10,85 11,00 11,02 9.995 59.215.675.300
20/7/2022 10,19 10,54 +3,23% 10,14 10,59 10,38 10,53 10,55 3.012 64.388.350.900
19/7/2022 10,27 10,21 -0,58% 10,13 10,50 10,23 10,21 10,22 1.311 48.482.611.700
18/7/2022 10,09 10,27 +2,39% 10,02 10,44 10,28 10,26 10,27 360 40.296.790.700
15/7/2022 10,21 10,03 -2,43% 9,98 10,33 10,14 10,02 10,03 5.077 67.533.271.200
14/7/2022 10,07 10,28 0,00% 9,71 10,36 10,08 10,28 10,29 5.553 73.019.801.200
13/7/2022 10,42 10,28 -2,47% 10,23 10,61 10,39 10,27 10,28 1.773 67.193.667.000
12/7/2022 10,82 10,54 -2,14% 10,42 10,82 10,57 10,54 10,55 1.424 39.754.568.800
11/7/2022 11,21 10,77 -5,86% 10,69 11,22 10,86 10,77 10,78 393 48.944.147.700
8/7/2022 11,39 11,44 +0,70% 11,32 11,53 11,41 11,42 11,44 363 23.301.581.700
7/7/2022 11,29 11,36 +2,25% 11,16 11,42 11,31 11,36 11,37 1.575 26.967.648.200
6/7/2022 11,23 11,11 -1,42% 10,91 11,43 11,14 11,11 11,12 8.535 56.258.706.500
5/7/2022 11,00 11,27 +1,71% 10,94 11,34 11,17 11,27 11,28 3.446 29.184.626.700
4/7/2022 11,11 11,08 -0,98% 11,02 11,35 11,13 11,07 11,08 797 13.084.341.200
1/7/2022 10,75 11,19 +2,10% 10,73 11,31 11,09 11,19 11,20 1.772 30.198.002.600
30/6/2022 10,63 10,96 +0,09% 10,62 11,08 10,94 10,96 10,97 9.931 58.321.162.400
29/6/2022 11,28 10,95 -2,84% 10,89 11,30 11,05 10,95 10,96 4.707 25.985.691.000
28/6/2022 11,64 11,27 -2,84% 11,18 11,82 11,47 11,26 11,27 3.916 30.052.301.800
27/6/2022 11,68 11,60 0,00% 11,51 11,76 11,61 11,59 11,60 6.655 24.044.876.900
24/6/2022 11,74 11,60 +0,17% 11,54 11,82 11,62 11,59 11,62 8.283 22.218.045.300
23/6/2022 11,63 11,58 -0,60% 11,55 11,90 11,67 11,58 11,60 6.702 32.942.402.200
22/6/2022 11,48 11,65 +1,39% 11,35 11,67 11,55 11,63 11,65 5.678 31.405.793.600
21/6/2022 11,60 11,49 -0,52% 11,40 11,77 11,53 11,49 11,52 5.312 24.691.831.300
20/6/2022 11,46 11,55 +0,87% 11,29 11,62 11,50 11,54 11,56 7.066 14.675.450.600
17/6/2022 11,40 11,45 -1,38% 11,17 11,49 11,39 11,45 11,47 3.461 56.297.713.800
15/6/2022 11,71 11,61 +1,04% 11,45 11,80 11,64 11,61 11,62 1.348 36.960.691.200
14/6/2022 11,53 11,49 -0,43% 11,38 11,62 11,49 11,49 11,50 3.070 31.365.207.100
13/6/2022 11,49 11,54 -1,03% 11,31 11,68 11,49 11,54 11,55 6.441 42.471.121.600
10/6/2022 11,80 11,66 -2,43% 11,65 11,94 11,76 11,66 11,68 4.311 30.913.327.700
9/6/2022 11,78 11,95 +1,36% 11,76 12,16 12,00 11,95 11,97 1.129 32.691.419.800
8/6/2022 11,80 11,79 -0,84% 11,74 12,05 11,90 11,79 11,80 1.427 29.726.835.700
7/6/2022 12,17 11,89 -3,18% 11,81 12,25 11,98 11,89 11,90 1.063 45.410.648.700
6/6/2022 12,77 12,28 -3,08% 12,22 12,79 12,38 12,28 12,30 5.868 24.514.107.000
3/6/2022 12,85 12,67 -1,71% 12,59 12,92 12,72 12,67 12,69 3.643 20.938.030.400
2/6/2022 12,59 12,89 +3,12% 12,59 12,99 12,81 12,88 12,89 7.137 31.957.158.400
1/6/2022 12,77 12,50 -2,11% 12,49 12,83 12,58 12,49 12,50 2.823 29.696.189.200
31/5/2022 12,83 12,77 -0,23% 12,63 12,96 12,77 12,76 12,77 7.508 157.124.119.200
30/5/2022 12,82 12,80 +0,79% 12,70 13,12 12,86 12,78 12,80 2.404 34.519.133.800
27/5/2022 12,47 12,70 +2,34% 12,32 12,88 12,70 12,70 12,71 2.718 53.496.831.900
26/5/2022 11,90 12,41 +4,20% 11,90 12,45 12,23 12,40 12,41 752 72.653.595.500
25/5/2022 11,91 11,91 -0,92% 11,61 12,05 11,77 11,90 11,91 4.019 49.034.348.300
24/5/2022 12,00 12,02 -0,66% 11,78 12,05 11,94 11,98 12,02 2.870 43.116.402.000
23/5/2022 12,08 12,10 +0,50% 12,02 12,20 12,11 12,10 12,11 6.171 44.016.343.800
20/5/2022 11,93 12,04 +1,95% 11,84 12,23 12,02 12,03 12,05 6.305 84.463.105.700
19/5/2022 11,58 11,81 +2,25% 11,54 11,83 11,73 11,80 11,81 4.599 48.765.813.700
18/5/2022 11,72 11,55 -2,94% 11,47 11,82 11,61 11,52 11,56 8.810 53.119.230.100
17/5/2022 11,83 11,90 +2,15% 11,70 12,09 11,86 11,90 11,91 4.826 43.615.992.000
16/5/2022 11,46 11,65 +1,57% 11,24 11,70 11,51 11,65 11,66 764 39.070.669.900
13/5/2022 11,83 11,47 -3,61% 11,44 11,83 11,60 11,47 11,48 8.054 72.193.688.000
12/5/2022 11,18 11,90 +5,40% 11,18 12,00 11,66 11,90 11,91 5.377 66.954.341.200
11/5/2022 11,51 11,29 -2,42% 11,29 11,72 11,44 11,29 11,30 6.084 32.632.669.700
10/5/2022 11,82 11,57 -1,45% 11,41 11,85 11,59 11,57 11,59 9.510 37.133.362.700
9/5/2022 11,69 11,74 -0,25% 11,51 11,97 11,76 11,73 11,74 7.238 33.716.306.000
6/5/2022 11,97 11,77 -2,89% 11,68 12,10 11,85 11,77 11,78 8.064 41.596.231.100
5/5/2022 12,51 12,12 -4,19% 11,93 12,54 12,12 12,12 12,13 6.698 46.030.452.800
4/5/2022 12,43 12,65 +0,80% 12,11 12,72 12,35 12,65 12,66 2.769 55.477.457.400
3/5/2022 12,80 12,55 -1,95% 12,47 12,87 12,60 12,55 12,56 8.351 33.969.843.100
2/5/2022 13,24 12,80 -3,76% 12,54 13,53 12,84 12,79 12,80 4.652 87.307.383.100
29/4/2022 13,65 13,30 -2,06% 13,27 13,76 13,46 13,29 13,30 2.924 48.749.961.200
28/4/2022 13,52 13,58 +0,52% 13,44 13,82 13,57 13,57 13,58 4.624 41.857.789.300
27/4/2022 13,77 13,51 -0,73% 13,38 13,91 13,56 13,51 13,53 1.352 75.574.016.000
26/4/2022 14,02 13,61 -3,61% 13,59 14,13 13,75 13,61 13,65 7.939 62.191.108.600
25/4/2022 14,24 14,12 -1,67% 14,02 14,39 14,15 14,12 14,16 9.763 43.214.863.900
22/4/2022 14,54 14,36 -2,25% 14,26 14,89 14,44 14,35 14,36 7.512 46.096.684.600
20/4/2022 14,50 14,69 +1,03% 14,47 14,89 14,68 14,66 14,69 1 35.634.348.000
19/4/2022 14,37 14,54 +0,14% 14,22 14,59 14,40 14,52 14,54 7.281 40.281.853.800
18/4/2022 14,50 14,52 +0,21% 14,35 14,69 14,52 14,51 14,53 5.826 26.850.343.400
14/4/2022 14,43 14,49 +0,56% 14,18 14,49 14,37 14,43 14,49 7.966 46.723.155.100
13/4/2022 14,46 14,41 +0,42% 14,22 14,60 14,36 14,40 14,41 2.365 72.740.507.900
12/4/2022 15,13 14,35 -3,56% 14,22 15,23 14,50 14,34 14,35 6.532 108.073.896.300
11/4/2022 15,44 14,88 -4,62% 14,75 15,55 15,08 14,87 14,88 9.818 66.543.445.200
8/4/2022 15,65 15,60 -1,58% 15,50 15,83 15,65 15,59 15,60 7.359 37.338.740.400
7/4/2022 15,70 15,85 -0,13% 15,60 16,01 15,76 15,84 15,85 9.105 59.338.189.200
6/4/2022 15,70 15,87 +0,25% 15,46 16,10 15,84 15,85 15,87 4.983 73.661.185.300
5/4/2022 16,08 15,83 -1,92% 15,83 16,33 16,14 15,83 15,84 2.786 173.026.273.500
4/4/2022 16,01 16,14 +0,62% 15,84 16,19 16,06 16,13 16,14 9.393 57.208.878.500
1/4/2022 15,79 16,04 +2,10% 15,76 16,18 15,96 16,00 16,04 8.236 51.926.448.300
31/3/2022 15,77 15,71 +0,26% 15,53 15,81 15,67 15,70 15,71 6.590 43.712.673.900
30/3/2022 15,53 15,67 +0,84% 15,46 15,80 15,65 15,66 15,67 6.251 70.225.154.700
29/3/2022 15,51 15,54 +2,98% 15,25 15,82 15,58 15,54 15,55 4.196 61.690.801.600
28/3/2022 15,18 15,09 -0,33% 15,05 15,37 15,17 15,09 15,10 7.052 54.972.561.400
25/3/2022 14,75 15,14 +1,68% 14,75 15,38 15,20 15,14 15,15 6.999 65.556.947.500
24/3/2022 14,74 14,89 +0,88% 14,49 14,90 14,76 14,89 14,90 130 47.843.919.000
23/3/2022 14,63 14,76 +0,89% 14,42 15,08 14,77 14,74 14,76 3.629 52.626.285.100
22/3/2022 14,09 14,63 +5,40% 14,06 14,67 14,48 14,61 14,63 9.054 70.361.257.900
21/3/2022 14,00 13,88 -1,63% 13,65 14,27 13,91 13,88 13,90 7.207 41.047.508.100
18/3/2022 13,83 14,11 +1,51% 12,80 14,23 13,75 14,10 14,11 8.606 128.502.200.700
17/3/2022 13,72 13,90 +2,21% 13,45 13,93 13,74 13,87 13,90 8.721 51.701.593.900
16/3/2022 13,35 13,60 +2,26% 13,31 13,79 13,54 13,58 13,60 8.238 63.086.064.800
15/3/2022 13,21 13,30 +0,30% 13,17 13,51 13,33 13,29 13,30 8.100 43.226.446.400
14/3/2022 13,27 13,26 0,00% 13,12 13,52 13,32 13,26 13,27 2.744 33.572.475.600
11/3/2022 13,43 13,26 -0,38% 13,14 13,60 13,35 13,26 13,27 5.308 46.871.999.900
10/3/2022 13,72 13,31 -3,55% 13,14 13,72 13,33 13,31 13,33 4.754 49.566.610.000
9/3/2022 13,81 13,80 +1,32% 13,70 14,07 13,84 13,79 13,80 7.627 86.407.550.100
8/3/2022 13,77 13,62 -2,01% 13,37 14,16 13,76 13,62 13,63 1.657 104.779.828.700
7/3/2022 14,27 13,90 -3,74% 13,77 14,31 14,04 13,89 13,90 8.576 55.682.401.900
4/3/2022 14,70 14,44 -2,23% 14,21 14,77 14,38 14,42 14,44 233 43.177.926.400
3/3/2022 14,26 14,77 +3,14% 14,18 14,82 14,68 14,75 14,77 3.512 36.588.003.000
2/3/2022 14,50 14,32 -1,78% 14,28 14,83 14,44 14,32 14,33 2.564 64.675.231.800
25/2/2022 14,55 14,58 -0,82% 14,47 14,89 14,60 14,57 14,58 8.595 84.364.250.900
24/2/2022 13,99 14,70 +0,75% 13,86 14,89 14,48 14,68 14,70 7.384 64.099.965.700
23/2/2022 14,39 14,59 +1,39% 14,39 14,94 14,67 14,57 14,59 6.895 65.598.032.900
22/2/2022 14,25 14,39 +2,27% 14,23 14,74 14,49 14,38 14,39 7.796 53.971.402.200
21/2/2022 14,35 14,07 -1,40% 13,97 14,57 14,26 14,07 14,10 530 30.083.589.700
18/2/2022 14,31 14,27 +0,49% 14,25 14,71 14,47 0,00 0,00 4.808 53.129.895.600
17/2/2022 14,62 14,20 -2,67% 14,14 14,73 14,44 14,20 14,23 3.422 56.414.591.000
16/2/2022 14,75 14,59 -0,07% 14,31 14,85 14,55 14,59 14,60 2.956 44.996.119.800
15/2/2022 14,44 14,60 +3,40% 14,24 15,13 14,65 14,59 14,60 3.230 63.367.304.500
14/2/2022 14,17 14,12 +1,44% 13,96 14,48 14,20 14,11 14,12 9.594 52.637.665.700
11/2/2022 14,30 13,92 -1,28% 13,74 14,31 14,03 13,90 13,92 976 50.808.650.400
10/2/2022 14,16 14,10 -0,42% 13,82 14,33 14,08 14,07 14,10 3.826 43.738.603.200
9/2/2022 13,71 14,16 +4,50% 13,67 14,25 14,09 14,15 14,16 5.911 55.240.817.900
8/2/2022 13,65 13,55 -1,09% 13,35 13,73 13,55 13,54 13,55 9.885 59.730.816.500
7/2/2022 14,13 13,70 -3,04% 13,60 14,20 13,74 13,69 13,72 2.709 45.178.687.500
4/2/2022 14,06 14,13 -0,07% 13,88 14,22 14,07 14,11 14,13 6.318 32.179.640.000
3/2/2022 14,11 14,14 +0,07% 14,03 14,37 14,16 14,14 14,16 9.122 34.595.576.500
2/2/2022 14,27 14,13 -0,91% 13,97 14,59 14,20 14,12 14,13 9.861 37.521.774.200
1/2/2022 14,62 14,26 -2,46% 14,15 14,66 14,29 14,25 14,26 3.897 51.460.224.800
31/1/2022 14,64 14,62 -0,81% 14,45 14,81 14,61 14,62 14,67 365 76.312.546.600
28/1/2022 14,29 14,74 +1,94% 14,06 14,77 14,48 14,72 14,74 4.587 116.976.791.100
27/1/2022 13,92 14,46 +4,93% 13,81 14,52 14,33 14,45 14,46 2.412 120.185.047.500
26/1/2022 13,50 13,78 +3,45% 13,50 14,10 13,86 13,77 13,80 9.171 99.823.273.800
25/1/2022 12,90 13,32 +1,99% 12,88 13,56 13,26 13,32 13,33 6.641 94.697.745.000
24/1/2022 13,49 13,06 -4,25% 12,84 13,53 13,07 13,06 13,07 5.683 114.673.488.800
21/1/2022 13,23 13,64 +2,94% 13,15 13,88 13,66 13,64 13,65 1.859 110.102.810.000
20/1/2022 12,33 13,25 +8,08% 12,28 13,32 12,99 13,25 13,26 212 112.685.168.700
19/1/2022 12,44 12,26 -0,41% 12,25 12,49 12,34 12,26 12,27 7.766 35.123.823.000
18/1/2022 12,35 12,31 -0,40% 12,04 12,40 12,23 12,30 12,31 4.529 33.995.699.700
17/1/2022 12,20 12,36 +1,15% 12,11 12,59 12,37 12,36 12,38 6.272 42.695.631.400
14/1/2022 11,63 12,22 +5,44% 11,56 12,29 11,97 12,21 12,22 1.193 70.578.741.800
13/1/2022 11,47 11,59 -0,17% 11,46 11,73 11,62 11,58 11,59 5.552 48.347.577.300
12/1/2022 11,27 11,61 +3,57% 11,14 11,64 11,47 11,60 11,61 8.915 59.533.844.000
11/1/2022 11,03 11,21 +0,27% 10,85 11,21 11,04 11,20 11,21 5.646 55.163.798.300
10/1/2022 11,10 11,18 -0,53% 10,97 11,25 11,09 11,17 11,18 4.722 27.451.853.800
7/1/2022 10,91 11,24 +2,37% 10,88 11,26 11,12 11,24 11,25 9.273 45.281.558.600
6/1/2022 10,60 10,98 +2,43% 10,58 10,98 10,81 10,98 10,99 2.853 60.149.117.900
5/1/2022 10,87 10,72 -2,10% 10,62 10,93 10,74 10,71 10,72 3.898 31.578.491.100
4/1/2022 10,76 10,95 +2,15% 10,62 11,01 10,83 10,95 10,97 6.974 46.093.883.200
3/1/2022 11,19 10,72 -5,80% 10,71 11,41 10,87 10,72 10,73 9.482 33.927.935.900
23/12/2021 11,51 11,38 -1,04% 11,30 11,53 11,38 11,37 11,38 236 43.557.520.400
22/12/2021 11,39 11,50 +1,14% 11,33 11,67 11,49 11,49 11,50 6.906 29.253.860.600
21/12/2021 11,83 11,37 -4,29% 11,28 11,86 11,39 11,37 11,38 7.642 30.795.225.300
20/12/2021 12,06 11,88 -3,49% 11,65 12,12 11,84 11,87 11,88 9.986 32.062.496.800
17/12/2021 11,95 12,31 +1,99% 11,90 12,40 12,22 12,30 12,31 3.693 65.427.367.100
16/12/2021 12,12 12,07 +0,08% 11,99 12,54 12,18 12,07 12,08 1.364 55.381.830.600
15/12/2021 12,24 12,06 -0,33% 11,88 12,24 11,98 12,06 12,07 2.698 80.429.679.700
14/12/2021 12,33 12,10 -0,41% 12,03 12,44 12,16 12,10 12,12 8.295 33.243.014.400
13/12/2021 12,44 12,15 -1,86% 12,15 12,48 12,26 12,15 12,21 4.436 41.623.069.300
10/12/2021 12,00 12,38 +5,72% 11,95 12,62 12,35 12,38 12,39 5.043 51.726.626.400
9/12/2021 12,03 11,71 -3,38% 11,62 12,09 11,76 11,71 11,72 5.777 39.857.427.800
8/12/2021 12,07 12,12 +0,58% 11,94 12,27 12,11 12,10 12,12 8.516 46.717.830.300
7/12/2021 12,01 12,05 +2,29% 11,91 12,32 12,08 12,04 12,05 9.072 45.820.741.500
6/12/2021 11,75 11,78 +1,29% 11,64 12,02 11,82 11,78 11,82 2.398 39.107.368.900
3/12/2021 11,45 11,63 +1,48% 11,42 11,88 11,65 11,61 11,63 3.460 37.660.349.700
2/12/2021 11,28 11,46 +4,09% 11,17 11,61 11,42 11,40 11,46 1.623 44.813.606.300
1/12/2021 11,29 11,01 -0,90% 10,99 11,51 11,20 11,01 11,03 2.234 38.421.613.300
30/11/2021 11,43 11,11 -3,39% 10,96 11,49 11,12 11,11 11,13 2.796 70.483.846.700
29/11/2021 11,85 11,50 -2,38% 11,21 11,88 11,48 11,49 11,50 2.485 62.354.770.500
26/11/2021 12,00 11,78 -4,77% 11,70 12,06 11,80 11,77 11,78 9.407 24.526.275.200
25/11/2021 12,19 12,37 +1,48% 12,17 12,47 12,35 12,36 12,37 3.616 17.378.763.800
24/11/2021 11,82 12,19 +1,75% 11,68 12,27 12,07 12,19 12,22 6.989 29.708.596.600
23/11/2021 12,15 11,98 -0,99% 11,71 12,19 11,93 11,97 11,98 4.733 52.986.864.500
22/11/2021 12,53 12,10 -2,97% 12,03 12,69 12,34 12,09 12,10 5.393 26.091.454.500
19/11/2021 12,56 12,47 0,00% 12,36 12,75 12,52 12,46 12,47 1.303 47.166.933.300
18/11/2021 12,76 12,47 -1,50% 12,31 12,86 12,51 12,45 12,48 4.494 50.146.254.700
17/11/2021 12,87 12,66 -0,71% 12,40 13,02 12,66 12,65 12,66 6.688 69.276.036.800
16/11/2021 12,96 12,75 -2,30% 12,67 13,39 12,89 12,74 12,75 37 58.521.266.900
12/11/2021 13,19 13,05 -0,76% 12,89 13,29 13,05 13,04 13,07 9.125 49.551.667.200
11/11/2021 12,85 13,15 +3,79% 12,83 13,21 13,10 13,14 13,15 4.406 62.972.212.700
10/11/2021 12,56 12,67 +0,24% 12,50 12,88 12,71 12,67 12,68 3.894 52.337.904.400
9/11/2021 12,28 12,64 +3,27% 12,22 12,80 12,60 12,63 12,65 2.914 41.186.756.300
8/11/2021 12,26 12,24 -1,05% 12,07 12,30 12,18 12,24 12,25 886 24.186.523.600
5/11/2021 12,08 12,37 +3,60% 12,02 12,48 12,34 12,36 12,38 5.630 42.698.603.600
4/11/2021 11,92 11,94 -0,50% 11,77 12,02 11,90 11,93 11,94 8.418 30.214.336.000
3/11/2021 11,96 12,00 +0,17% 11,63 12,15 11,87 12,00 12,01 9.163 72.340.810.400
1/11/2021 11,95 11,98 +0,59% 11,87 12,15 12,03 11,98 12,00 8.020 28.416.487.800
29/10/2021 12,20 11,91 -1,08% 11,85 12,31 12,01 11,91 11,93 1.789 30.280.504.600
28/10/2021 12,00 12,04 -0,66% 11,80 12,28 12,04 12,04 12,05 6.993 40.928.236.600
27/10/2021 12,15 12,12 -0,25% 12,05 12,43 12,19 12,12 12,14 1.465 51.983.106.000
26/10/2021 12,65 12,15 -5,74% 12,14 12,71 12,29 12,14 12,15 2.542 64.947.293.400
25/10/2021 12,65 12,89 +2,14% 12,60 13,05 12,88 12,89 12,90 1.499 43.737.907.500
22/10/2021 12,95 12,62 -3,00% 12,21 12,95 12,53 12,62 12,63 8.997 94.875.867.500
21/10/2021 12,85 13,01 -0,76% 12,64 13,19 12,98 13,00 13,01 1.203 117.783.098.500
20/10/2021 12,72 13,11 +4,71% 12,67 13,27 13,03 13,10 13,11 9.985 107.536.247.100
19/10/2021 12,83 12,52 -3,10% 12,36 12,92 12,64 12,52 12,53 6.255 104.871.586.200
18/10/2021 13,17 12,92 -1,75% 12,85 13,19 12,98 12,92 12,93 9.954 52.083.442.600
15/10/2021 12,75 13,15 +3,30% 12,73 13,26 13,09 13,15 13,16 4.815 85.355.974.800
14/10/2021 13,01 12,73 -0,93% 12,66 13,13 12,84 12,73 12,75 8.939 59.583.043.600
13/10/2021 12,20 12,85 +5,94% 12,10 12,97 12,68 12,85 12,86 7.244 161.339.397.600
11/10/2021 12,43 12,13 -2,88% 11,95 12,55 12,14 12,12 12,13 649 73.607.676.200
8/10/2021 12,25 12,49 +1,88% 12,25 12,85 12,50 12,49 12,50 1.639 57.688.283.200
7/10/2021 12,24 12,26 +0,33% 12,17 12,54 12,35 12,25 12,28 535 47.553.135.900
6/10/2021 11,90 12,22 +0,58% 11,72 12,26 12,02 12,21 12,23 6.426 74.023.076.800
5/10/2021 12,57 12,15 -2,02% 12,15 12,58 12,30 12,15 12,16 4.410 37.764.057.300
4/10/2021 13,11 12,40 -6,27% 12,33 13,12 12,55 12,39 12,40 6.824 71.257.757.000
1/10/2021 12,81 13,23 +3,85% 12,80 13,39 13,14 13,21 13,23 9.299 77.744.439.900
30/9/2021 12,67 12,74 -0,08% 12,56 13,00 12,77 12,74 12,75 174 53.508.411.500
29/9/2021 12,92 12,75 -1,47% 12,66 13,02 12,81 12,75 12,76 9.661 56.580.470.800
28/9/2021 13,65 12,94 -5,41% 12,89 13,65 13,09 12,94 12,95 3.484 78.123.992.900
27/9/2021 13,90 13,68 -1,44% 13,47 13,99 13,63 13,67 13,68 289 60.471.821.200
24/9/2021 13,75 13,88 -0,22% 13,64 13,89 13,74 13,87 13,88 1.347 61.197.042.900
23/9/2021 14,20 13,91 -2,39% 13,74 14,23 13,91 13,90 13,91 8.787 73.886.408.600
22/9/2021 13,75 14,25 +5,17% 13,54 14,44 13,96 14,24 14,26 6.218 151.033.788.000
21/9/2021 13,80 13,55 -0,95% 13,55 13,84 13,68 13,55 13,56 366 92.089.714.200
20/9/2021 13,94 13,68 -3,53% 13,55 13,98 13,69 13,67 13,68 5.884 61.795.503.200
17/9/2021 14,02 14,18 +0,42% 13,95 14,23 14,07 14,17 14,18 6.723 98.572.990.900
16/9/2021 13,91 14,12 +0,50% 13,84 14,16 14,03 14,11 14,12 531 59.864.058.200
15/9/2021 14,24 14,05 -0,57% 13,79 14,24 13,97 14,02 14,05 6.062 37.039.559.200
14/9/2021 14,24 14,13 -0,49% 14,10 14,40 14,27 14,12 14,17 696 41.036.153.300
13/9/2021 14,11 14,20 +2,82% 13,93 14,39 14,22 14,19 14,20 1.424 51.557.554.200
10/9/2021 13,81 13,81 +1,32% 13,71 14,28 14,00 13,81 13,82 6.689 84.840.234.800
9/9/2021 13,15 13,63 +3,89% 13,15 13,80 13,40 13,63 13,65 4.490 77.752.225.100
8/9/2021 14,13 13,12 -8,38% 13,07 14,18 13,42 13,12 13,13 435 85.228.791.500
6/9/2021 14,03 14,32 +1,92% 13,93 14,35 14,19 14,32 14,33 6.784 20.732.166.600
3/9/2021 14,20 14,05 -0,14% 13,74 14,20 13,95 14,03 14,05 2.456 71.336.336.400
2/9/2021 14,29 14,07 -2,49% 13,96 14,33 14,13 14,06 14,07 7.411 66.656.186.700
1/9/2021 14,20 14,43 +2,56% 14,17 14,55 14,38 14,42 14,43 9.300 74.859.486.900
31/8/2021 13,75 14,07 +2,70% 13,68 14,07 13,96 14,05 14,07 6.984 68.064.871.500
30/8/2021 13,80 13,70 -1,72% 13,60 13,81 13,68 13,70 13,71 9.359 30.873.057.600
27/8/2021 13,75 13,94 +2,05% 13,70 13,94 13,81 13,92 13,94 5.427 32.875.333.800
26/8/2021 13,95 13,66 -2,36% 13,62 13,95 13,71 13,66 13,67 8.681 39.250.028.100
25/8/2021 13,85 13,99 +0,65% 13,70 13,99 13,82 13,96 13,99 8.086 27.817.060.000
24/8/2021 13,85 13,90 +1,83% 13,70 14,20 13,97 13,89 13,90 6.654 46.488.550.100
23/8/2021 14,24 13,65 -3,87% 13,59 14,30 13,76 13,64 13,65 8.075 49.830.002.000
20/8/2021 13,90 14,20 +0,14% 13,85 14,29 14,14 14,20 14,21 1.149 44.275.858.900
19/8/2021 13,41 14,18 +4,73% 13,40 14,22 13,92 14,18 14,19 4.012 48.837.232.700
18/8/2021 13,94 13,54 -2,03% 13,45 14,16 13,79 13,53 13,54 4.668 67.836.281.600
17/8/2021 13,96 13,82 -1,14% 13,54 14,11 13,78 13,82 13,85 8.103 52.480.084.100
16/8/2021 14,50 13,98 -4,51% 13,97 14,61 14,11 13,98 13,99 2.123 61.090.599.500
13/8/2021 14,10 14,64 +5,40% 13,67 14,72 14,27 14,63 14,64 7.139 119.663.745.400
12/8/2021 14,49 13,89 -7,71% 13,85 14,68 14,17 13,89 13,90 1.429 117.756.915.400
11/8/2021 15,49 15,05 -2,97% 15,05 15,57 15,24 15,05 15,07 6.634 73.712.873.500
10/8/2021 15,85 15,51 -1,65% 15,43 15,85 15,57 15,51 15,52 5.829 33.365.314.300
9/8/2021 15,87 15,77 -0,82% 15,68 16,06 15,80 15,76 15,77 4.956 28.008.762.000
6/8/2021 15,76 15,90 +1,21% 15,59 16,08 15,88 15,90 15,91 2.629 27.789.150.800
5/8/2021 16,06 15,71 -1,44% 15,71 16,28 15,91 15,71 15,72 1.156 39.230.394.700
4/8/2021 15,94 15,94 -0,44% 15,71 16,04 15,84 15,94 15,95 89 54.030.106.500
3/8/2021 15,64 16,01 +2,50% 15,47 16,08 15,87 16,01 16,02 2.752 65.369.501.900
2/8/2021 15,50 15,62 +2,43% 15,49 16,00 15,80 15,62 15,63 1.314 55.778.961.100
30/7/2021 15,67 15,25 -3,54% 15,25 16,05 15,52 15,25 15,26 206 71.669.237.700
29/7/2021 15,90 15,81 -0,19% 15,68 15,98 15,83 15,81 15,82 846 57.963.484.300
28/7/2021 16,21 15,84 -1,61% 15,59 16,29 15,84 15,83 15,84 138 95.136.631.500
27/7/2021 16,45 16,10 -1,89% 15,94 16,45 16,11 16,09 16,10 8.676 33.480.328.400
26/7/2021 16,28 16,41 +0,37% 16,22 16,48 16,35 16,40 16,41 5.374 22.910.815.200
23/7/2021 16,58 16,35 -0,91% 16,21 16,61 16,40 16,33 16,35 5.216 29.460.233.000
22/7/2021 16,30 16,50 +0,92% 16,26 16,63 16,40 16,46 16,50 796 63.393.502.500
21/7/2021 16,42 16,35 -0,43% 16,12 16,45 16,28 16,32 16,35 5.661 47.022.905.800
20/7/2021 16,26 16,42 +0,06% 16,01 16,56 16,32 16,42 16,43 1.500 49.212.005.700
19/7/2021 16,25 16,41 -1,08% 16,24 16,64 16,38 16,40 16,42 1.933 34.324.058.700
16/7/2021 17,04 16,59 -2,41% 16,54 17,04 16,72 16,59 16,60 481 51.062.196.800
15/7/2021 17,05 17,00 -0,70% 16,86 17,14 17,00 16,99 17,00 4.879 33.623.391.000
14/7/2021 17,14 17,12 +1,00% 17,04 17,25 17,15 17,11 17,12 9.918 91.896.084.700
13/7/2021 16,62 16,95 +1,44% 16,54 17,11 16,88 16,95 16,96 4.958 38.467.681.000
12/7/2021 16,25 16,71 +3,47% 16,21 16,75 16,61 16,71 16,72 9.798 49.062.312.800
8/7/2021 16,00 16,15 -0,74% 15,90 16,28 16,10 16,15 16,16 5.448 39.743.397.200
7/7/2021 16,06 16,27 +2,20% 15,92 16,29 16,09 16,25 16,27 4.572 37.075.836.800
6/7/2021 16,08 15,92 -1,18% 15,81 16,18 15,92 15,91 15,92 1.627 69.375.695.800
5/7/2021 16,32 16,11 -1,89% 16,11 16,40 16,21 16,11 16,12 3.838 25.932.696.300
2/7/2021 16,50 16,42 +0,61% 16,27 16,56 16,36 16,42 16,45 6.985 79.677.509.800
1/7/2021 16,70 16,32 -2,97% 16,24 16,83 16,37 16,32 16,33 3.168 73.873.770.700
30/6/2021 16,81 16,82 -1,29% 16,70 16,89 16,77 16,80 16,82 800 47.745.453.900
29/6/2021 16,93 17,04 +0,29% 16,85 17,11 16,99 17,04 17,05 3.447 46.549.248.300
28/6/2021 16,79 16,99 +1,80% 16,60 16,99 16,86 16,94 16,99 5.030 60.772.453.400
25/6/2021 16,99 16,69 -1,77% 16,44 17,08 16,74 16,68 16,69 3.260 81.899.779.500
24/6/2021 17,10 16,99 -0,18% 16,85 17,20 16,97 16,96 16,99 5.173 46.054.739.100
23/6/2021 16,90 17,02 +0,18% 16,90 17,22 17,05 17,02 17,03 6.455 52.139.709.200
22/6/2021 17,00 16,99 -0,47% 16,80 17,10 16,92 16,99 17,00 5.160 66.864.475.500
21/6/2021 17,34 17,07 -1,78% 16,92 17,43 17,12 17,07 17,08 1.922 63.299.690.500
18/6/2021 17,12 17,38 +1,22% 17,07 17,40 17,22 17,35 17,38 549 115.013.111.100
17/6/2021 17,06 17,17 +1,54% 16,89 17,17 17,09 17,16 17,17 5.181 93.309.333.600
16/6/2021 16,67 16,91 +1,44% 16,65 17,25 16,94 16,91 16,92 6.836 184.357.197.700
15/6/2021 16,38 16,67 +2,14% 16,28 16,76 16,56 16,66 16,67 8.463 111.789.908.200
14/6/2021 16,24 16,32 +1,18% 16,17 16,45 16,34 16,31 16,32 247 80.208.357.300
11/6/2021 16,08 16,13 +0,81% 15,82 16,25 16,00 16,12 16,13 3.770 106.787.540.600
10/6/2021 16,45 16,00 -2,44% 15,71 16,53 15,93 0,00 0,00 8.292 163.654.508.600
9/6/2021 16,40 16,40 +0,43% 15,81 16,45 16,11 16,40 16,41 2.704 180.449.431.500
8/6/2021 17,17 16,33 -5,55% 16,28 17,23 16,59 16,33 16,34 9.910 146.960.929.500
7/6/2021 17,20 17,29 +0,29% 17,03 17,30 17,17 17,28 17,29 4.133 51.366.728.600
4/6/2021 17,01 17,24 +1,35% 17,00 17,39 17,17 17,24 17,25 360 83.818.435.000
2/6/2021 17,24 17,01 -3,90% 16,62 17,29 16,85 17,00 17,01 8.100 224.634.817.100
1/6/2021 17,70 17,70 +0,91% 17,55 17,96 17,72 17,66 17,70 512 94.822.892.800
31/5/2021 17,36 17,54 +0,34% 17,30 17,63 17,49 17,53 17,54 8.470 39.384.890.300
28/5/2021 16,96 17,48 +2,94% 16,92 17,48 17,28 17,44 17,48 8.394 58.643.313.100
27/5/2021 17,17 16,98 -0,70% 16,79 17,18 16,92 16,95 16,98 9.829 113.465.529.700
26/5/2021 17,18 17,10 +0,59% 16,98 17,33 17,18 17,10 17,12 2.179 41.430.477.800
25/5/2021 17,48 17,00 -2,58% 16,82 17,60 17,04 17,00 17,01 3.450 104.328.757.300
24/5/2021 17,35 17,45 +0,58% 17,22 17,53 17,38 17,45 17,46 2.036 47.847.818.500
21/5/2021 17,34 17,35 +0,58% 16,96 17,40 17,23 17,32 17,35 9.716 55.375.266.500
20/5/2021 17,29 17,25 +0,17% 17,14 17,36 17,24 17,25 17,27 1.326 37.734.029.400
19/5/2021 17,15 17,22 -0,46% 17,08 17,40 17,22 17,21 17,22 7.233 42.529.803.700
18/5/2021 17,57 17,30 -1,59% 17,30 17,70 17,40 17,30 17,34 667 37.080.290.900
17/5/2021 18,00 17,58 -67,17% 17,47 18,00 17,63 17,58 17,59 2.009 41.631.209.700
14/5/2021 52,69 53,55 +3,48% 52,21 54,06 53,27 53,53 53,55 416 72.009.308.300
13/5/2021 51,86 51,75 +0,49% 51,60 52,70 52,16 51,73 51,75 6.295 77.388.232.200
12/5/2021 52,01 51,50 -2,55% 51,32 52,52 51,89 51,49 51,50 8.212 60.731.175.500
11/5/2021 52,31 52,85 -0,84% 52,16 52,92 52,57 52,74 52,85 4.341 78.899.650.400
10/5/2021 52,82 53,30 -0,07% 52,45 53,58 53,06 53,30 53,31 2.581 57.947.562.100
7/5/2021 51,45 53,34 +5,00% 51,41 53,56 52,81 53,34 53,35 9.770 107.960.484.000
6/5/2021 51,50 50,80 -1,36% 50,12 51,54 50,45 50,80 50,81 8.139 112.978.845.200
5/5/2021 50,80 51,50 +1,64% 50,63 51,82 51,27 51,50 51,51 7.006 47.071.165.300
4/5/2021 51,55 50,67 -1,59% 50,35 51,71 50,73 50,65 50,67 7.073 50.341.190.100
3/5/2021 52,01 51,49 -0,02% 51,30 52,38 51,78 51,49 51,50 270 62.848.465.600
30/4/2021 52,36 51,50 -2,00% 51,40 52,77 51,82 51,49 51,50 5.905 103.937.989.300
29/4/2021 53,70 52,55 -1,96% 52,35 53,88 52,86 52,53 52,55 7.644 52.173.396.000
28/4/2021 53,08 53,60 +1,23% 52,77 53,73 53,41 53,59 53,60 9.248 54.596.572.300
27/4/2021 53,11 52,95 -0,11% 52,54 53,43 52,89 52,93 52,95 328 97.898.533.600
26/4/2021 53,83 53,01 -1,32% 52,40 53,88 53,07 53,01 53,02 7.933 79.889.223.800
23/4/2021 53,70 53,72 +0,69% 53,53 54,84 54,06 53,72 53,80 3.898 50.699.633.600
22/4/2021 53,95 53,35 -0,69% 53,35 54,50 53,86 53,35 53,39 143 57.974.462.800
20/4/2021 54,10 53,72 -1,18% 53,53 54,38 53,86 53,72 53,73 7.301 55.900.976.400
19/4/2021 55,42 54,36 -1,88% 54,36 55,56 54,60 54,36 54,40 1.725 63.431.281.200
16/4/2021 54,48 55,40 +1,54% 54,33 55,79 55,22 55,35 55,40 4.110 70.288.987.300
15/4/2021 55,10 54,56 -0,85% 54,08 55,36 54,56 54,45 54,56 2.335 71.304.846.300
14/4/2021 55,48 55,03 -0,49% 54,82 55,92 55,31 55,02 55,03 5.438 64.463.481.300
13/4/2021 55,62 55,30 -0,84% 54,90 55,93 55,41 55,29 55,30 2.710 44.201.653.800
12/4/2021 55,41 55,77 +1,00% 55,19 56,25 55,79 55,77 55,84 8.537 43.491.311.800
9/4/2021 55,70 55,22 -1,13% 54,89 55,72 55,27 55,22 55,28 6.991 34.591.569.300
8/4/2021 55,05 55,85 +1,64% 55,00 56,80 55,83 55,85 55,87 8.878 86.460.719.700
7/4/2021 55,20 54,95 -0,22% 54,56 55,49 55,05 54,95 54,98 4.167 50.885.510.000
6/4/2021 54,64 55,07 +1,38% 54,21 55,46 54,93 55,07 55,10 5.814 36.438.612.200
5/4/2021 54,26 54,32 +1,32% 54,13 54,99 54,60 54,31 54,36 4.744 41.970.942.600
1/4/2021 55,00 53,61 -1,85% 53,31 55,02 53,99 53,60 53,61 2.495 50.381.930.800
31/3/2021 53,42 54,62 +2,09% 53,27 54,96 54,42 54,61 54,62 5.807 77.007.993.500
30/3/2021 53,29 53,50 -0,19% 52,95 54,39 53,54 53,47 53,50 7.341 88.010.734.000
29/3/2021 53,49 53,60 -0,76% 53,27 54,09 53,66 53,59 53,60 5.421 51.926.222.400
26/3/2021 53,45 54,01 +0,43% 53,38 55,24 54,38 54,00 54,01 2.930 58.382.564.800
25/3/2021 52,50 53,78 -0,02% 51,93 54,04 53,49 53,76 53,78 5.530 61.166.651.700
24/3/2021 54,00 53,79 -0,70% 53,61 55,27 54,30 53,79 53,83 3.846 83.092.307.900
23/3/2021 54,60 54,17 -1,54% 53,90 55,40 54,79 54,17 54,19 144 63.016.039.000
22/3/2021 55,29 55,02 -1,11% 54,76 55,87 55,19 55,02 55,09 8.029 61.607.328.300
19/3/2021 54,20 55,64 +3,55% 54,11 56,33 55,48 55,63 55,64 4.010 101.710.117.600
18/3/2021 53,40 53,73 +1,47% 53,14 55,40 54,42 53,71 53,73 8.399 144.043.886.600
17/3/2021 52,17 52,95 +0,95% 51,70 53,35 52,61 52,95 52,97 8.092 114.112.317.900
16/3/2021 53,85 52,45 -2,51% 52,00 54,06 52,66 52,45 52,48 1.151 98.530.667.800
15/3/2021 54,70 53,80 -2,78% 53,80 55,20 54,27 53,80 53,85 2.587 65.443.487.200
12/3/2021 55,87 55,34 -2,40% 54,82 55,87 55,21 55,25 55,34 9.191 63.349.265.400
11/3/2021 55,93 56,70 +2,51% 54,55 56,76 55,72 56,70 56,71 295 111.150.525.400
10/3/2021 53,77 55,31 +3,38% 53,08 55,80 54,69 55,30 55,31 7.498 99.431.713.200
9/3/2021 53,00 53,50 +1,40% 52,71 54,93 53,50 53,39 53,50 9.077 113.198.333.200
8/3/2021 55,00 52,76 -6,60% 52,24 55,96 54,21 52,76 52,86 926 150.334.870.100
5/3/2021 56,77 56,49 +1,80% 55,31 57,28 56,46 56,49 56,50 2.917 98.579.448.400
4/3/2021 56,58 55,49 -1,94% 54,48 57,30 55,86 55,40 55,49 4.941 172.746.153.000
3/3/2021 55,49 56,59 +1,04% 52,68 57,46 54,67 56,58 56,59 7.540 170.893.715.300
2/3/2021 53,93 56,01 +3,05% 51,90 56,92 53,79 56,00 56,01 6.109 193.405.195.000
1/3/2021 54,96 54,35 +0,09% 54,06 55,87 54,88 54,35 54,39 7.465 77.889.189.100
26/2/2021 55,11 54,30 -0,97% 54,30 56,68 55,14 54,30 54,31 7.722 163.063.729.100
25/2/2021 55,62 54,83 -1,42% 54,34 56,83 55,63 54,83 54,86 1.968 101.796.986.500
24/2/2021 55,80 55,62 +0,51% 54,23 56,16 55,16 55,61 55,62 3.891 81.650.233.200
23/2/2021 55,71 55,34 -0,72% 54,97 56,30 55,41 55,33 55,34 4.232 133.010.894.000
22/2/2021 56,05 55,74 -3,98% 53,93 56,40 55,12 0,00 0,00 646 183.668.621.600
19/2/2021 57,99 58,05 +0,05% 57,62 59,09 58,32 58,05 58,06 4.030 63.754.624.000
18/2/2021 58,70 58,02 -1,68% 57,90 59,42 58,45 58,02 58,08 7.398 96.807.513.300
17/2/2021 59,20 59,01 -1,42% 58,91 60,03 59,32 59,01 59,18 988 74.937.799.400
12/2/2021 60,10 59,86 -0,76% 59,10 60,28 59,58 59,86 59,87 1.406 69.965.169.400
11/2/2021 60,53 60,32 +0,45% 59,29 60,95 60,09 60,30 60,32 4.891 101.829.971.400
10/2/2021 62,33 60,05 -3,49% 59,90 62,75 60,62 60,05 60,10 1.977 82.747.469.200
9/2/2021 61,97 62,22 -0,46% 61,08 62,42 61,84 62,12 62,22 8.932 40.764.565.200
8/2/2021 62,79 62,51 -1,48% 62,01 63,39 62,56 62,51 62,53 1.076 53.135.568.600
5/2/2021 62,65 63,45 +1,62% 62,50 63,95 63,30 63,41 63,48 8.687 48.871.627.800
4/2/2021 62,90 62,44 -0,83% 61,71 62,94 62,49 62,44 62,50 4.585 43.487.883.800
3/2/2021 63,06 62,96 +0,43% 62,30 64,10 63,18 62,95 62,99 8.817 83.922.913.600
2/2/2021 62,00 62,69 +2,35% 61,88 63,68 62,81 62,69 62,70 1.155 86.659.928.200
1/2/2021 60,40 61,25 +2,42% 60,00 62,02 61,27 61,25 61,26 2.644 73.405.715.300
29/1/2021 60,50 59,80 -2,43% 59,05 60,99 59,97 59,76 59,80 3.894 93.584.853.600
28/1/2021 59,00 61,29 +3,92% 58,90 61,40 60,64 61,25 61,29 321 56.384.278.500
27/1/2021 58,97 58,98 -0,54% 58,70 59,89 59,12 58,95 58,98 9.882 62.164.987.800
26/1/2021 58,36 59,30 +1,28% 57,80 59,60 59,06 59,10 59,30 6.361 75.857.991.000
22/1/2021 57,49 58,55 +0,77% 56,81 59,09 58,24 58,55 58,73 8.545 77.207.050.800
21/1/2021 60,00 58,10 -3,17% 58,06 60,90 58,70 58,09 58,10 7.497 66.888.418.800
20/1/2021 60,83 60,00 -0,97% 59,50 61,36 60,17 59,99 60,00 9.638 49.989.004.400
19/1/2021 61,00 60,59 -0,35% 59,96 61,60 60,42 60,59 60,60 6.098 43.242.787.000
18/1/2021 60,08 60,80 +1,64% 59,92 61,45 60,78 60,78 60,80 9.120 50.180.754.100
15/1/2021 60,61 59,82 -2,98% 59,34 61,38 60,06 59,80 59,82 6.819 101.937.919.100
14/1/2021 62,39 61,66 -0,71% 61,30 63,00 61,96 61,63 61,66 5.470 49.507.935.500
13/1/2021 61,95 62,10 +0,40% 61,04 62,40 61,85 62,10 62,11 3.444 56.216.060.800
12/1/2021 60,47 61,85 +2,89% 59,59 62,17 61,24 61,85 61,87 8.606 70.478.839.100
11/1/2021 62,00 60,11 -4,12% 58,45 62,67 60,78 60,11 60,13 9.901 105.911.509.400
8/1/2021 61,97 62,69 +1,47% 61,49 63,84 63,01 62,69 62,70 529 87.945.155.500
7/1/2021 59,80 61,78 +3,36% 59,74 62,04 61,21 61,78 61,85 3.279 56.726.306.800
6/1/2021 61,11 59,77 -2,18% 59,03 61,25 60,03 59,77 59,78 6.726 102.900.859.100
5/1/2021 60,65 61,10 +0,20% 59,66 61,94 61,00 61,09 61,10 973 60.604.493.300
4/1/2021 62,14 60,98 -1,61% 60,62 62,59 61,25 60,98 60,99 9.066 51.612.039.000
30/12/2020 61,89 61,98 +0,26% 61,59 62,18 61,97 61,98 62,00 5.007 93.270.033.700
29/12/2020 61,55 61,82 +0,52% 61,02 61,97 61,61 61,80 61,82 3.301 35.388.920.800
28/12/2020 60,15 61,50 +2,52% 59,80 61,50 60,99 61,30 61,50 4.439 39.744.200.100
23/12/2020 60,40 59,99 -0,48% 59,90 60,84 60,19 59,99 60,00 8.574 31.613.608.000
22/12/2020 59,45 60,28 +2,17% 58,97 60,39 59,84 60,25 60,28 7.095 45.058.973.300
21/12/2020 58,50 59,00 -1,83% 57,75 59,78 59,03 59,00 59,01 8.308 60.706.468.800
18/12/2020 60,48 60,10 -0,58% 59,74 61,10 60,21 60,02 60,10 845 72.915.049.700
17/12/2020 60,60 60,45 -0,17% 60,01 61,54 60,65 60,44 60,45 4.853 72.950.045.900
16/12/2020 58,87 60,55 +2,84% 58,54 61,13 60,22 60,55 60,57 5.270 126.168.529.800
15/12/2020 58,36 58,88 +1,03% 57,97 59,23 58,81 58,87 58,88 9.196 56.338.591.000
14/12/2020 59,26 58,28 -0,95% 57,62 59,40 58,26 58,20 58,28 6.101 46.431.041.700
11/12/2020 58,10 58,84 +1,08% 57,24 59,17 58,41 58,83 58,84 8.532 66.038.448.800
10/12/2020 56,84 58,21 +2,75% 54,86 58,35 56,96 58,20 58,21 3.209 103.788.606.700
9/12/2020 57,80 56,65 -2,53% 56,28 58,16 56,94 56,65 56,66 1.330 91.394.064.100
8/12/2020 58,46 58,12 -0,58% 57,52 58,78 58,07 58,10 58,12 9.272 53.907.762.600
7/12/2020 58,43 58,46 -0,53% 57,46 59,11 58,37 58,43 58,46 9.716 64.343.350.300
4/12/2020 59,15 58,77 -0,20% 57,93 59,46 58,57 58,75 58,77 9.776 64.073.446.100
3/12/2020 59,88 58,89 -1,19% 58,46 60,42 59,40 58,89 58,90 1.201 90.139.779.100
2/12/2020 56,80 59,60 +4,97% 56,75 59,64 58,39 59,56 59,60 2.712 105.631.200.100
1/12/2020 56,80 56,78 +1,16% 56,18 57,19 56,61 56,73 56,78 3.100 59.929.117.500
30/11/2020 56,60 56,13 -1,35% 55,83 57,00 56,25 56,12 56,13 7.029 122.798.369.900
27/11/2020 57,10 56,90 -0,18% 56,35 57,29 56,87 56,90 56,92 2.651 62.534.822.100
26/11/2020 56,29 57,00 +0,69% 55,87 57,10 56,69 56,95 57,00 6.141 42.031.126.400
25/11/2020 55,64 56,61 +1,63% 55,42 56,73 56,25 56,42 56,61 1.131 63.379.647.400
24/11/2020 54,00 55,70 +2,98% 53,36 55,71 54,77 55,70 55,71 2.960 78.213.281.300
23/11/2020 54,62 54,09 -0,84% 53,60 54,99 54,11 54,07 54,09 7.123 43.816.211.000
20/11/2020 55,08 54,55 -1,39% 54,23 55,30 54,74 54,51 54,55 6.927 109.377.505.200
19/11/2020 54,25 55,32 +2,35% 53,82 55,32 54,54 55,31 55,32 9.183 90.180.204.600
18/11/2020 53,50 54,05 +0,93% 53,03 54,87 53,88 54,05 54,10 6.799 108.379.208.500
17/11/2020 53,40 53,55 +0,28% 52,87 53,90 53,52 53,54 53,61 8.131 89.526.117.800
16/11/2020 54,25 53,40 -0,56% 52,82 54,87 53,53 53,39 53,40 4.007 102.334.102.800
13/11/2020 54,34 53,70 -0,15% 52,53 54,60 53,39 53,70 53,71 6.322 148.705.810.500
12/11/2020 55,57 53,78 -2,92% 53,33 55,71 54,03 53,73 53,78 1.085 86.216.506.700
11/11/2020 54,45 55,40 +2,40% 53,92 55,97 55,35 55,39 55,40 7.426 62.913.793.800
10/11/2020 53,85 54,10 +0,46% 53,62 56,10 54,97 54,09 54,10 5.691 91.465.001.500
9/11/2020 57,65 53,85 -4,89% 53,43 58,30 55,37 53,85 53,87 5.766 125.291.440.900
6/11/2020 55,83 56,62 +0,02% 55,32 56,88 56,04 56,54 56,62 1.663 47.842.408.900
5/11/2020 55,00 56,61 +4,64% 55,00 56,64 56,05 56,60 56,61 9.266 99.748.013.000
4/11/2020 51,51 54,10 +6,14% 51,49 54,24 53,39 54,08 54,10 8.909 80.700.532.700
3/11/2020 51,80 50,97 -0,16% 50,56 52,30 51,32 50,95 50,97 5.441 62.416.496.000
30/10/2020 52,50 51,05 -3,64% 50,69 52,70 51,41 51,03 51,05 1.290 60.865.177.000
29/10/2020 50,70 52,98 +3,21% 50,38 53,49 52,19 52,92 52,98 9.349 95.168.852.600
28/10/2020 51,70 51,33 -2,69% 50,83 52,40 51,47 51,30 51,33 8.523 91.417.337.800
27/10/2020 54,90 52,75 -4,06% 52,68 55,23 53,32 52,74 52,75 2.515 90.655.562.700
26/10/2020 54,74 54,98 +0,33% 53,85 55,85 54,85 54,97 54,98 8.979 49.322.912.100
23/10/2020 56,10 54,80 -2,27% 54,56 56,20 55,13 54,79 54,80 6.459 64.013.273.400
22/10/2020 57,52 56,07 -2,27% 55,92 57,66 56,39 56,07 56,08 4.502 83.364.758.800
21/10/2020 57,58 57,37 -0,92% 57,12 58,50 57,75 57,37 57,38 943 49.638.776.000
20/10/2020 56,16 57,90 +3,14% 56,14 57,91 57,50 57,90 57,91 1.752 81.188.629.100
19/10/2020 54,55 56,14 +3,31% 54,50 56,96 55,99 56,11 56,14 6.230 65.537.884.600
16/10/2020 55,07 54,34 -2,28% 54,30 56,06 54,80 54,34 54,45 3.525 54.677.143.600
15/10/2020 55,06 55,61 -1,37% 54,71 55,97 55,34 55,60 55,61 7.195 53.978.670.900
14/10/2020 55,25 56,38 +2,88% 55,03 56,79 56,19 56,32 56,38 8.047 71.740.201.700
13/10/2020 55,05 54,80 +0,16% 54,22 55,28 54,75 54,79 54,81 5.527 46.914.823.600
9/10/2020 54,63 54,71 -0,26% 54,03 55,41 54,81 54,70 54,71 3.489 41.377.601.500
8/10/2020 53,99 54,85 +2,12% 53,69 55,00 54,43 54,71 54,86 7.437 65.111.846.100
7/10/2020 54,25 53,71 -0,09% 53,21 54,69 53,87 53,71 53,79 3.013 82.778.779.900
6/10/2020 56,25 53,76 -3,57% 53,41 56,46 54,53 53,76 53,77 1.514 75.374.153.300
5/10/2020 53,29 55,75 +4,68% 53,19 55,82 54,86 55,63 55,76 2.599 63.262.062.200
2/10/2020 54,15 53,26 -2,33% 53,06 55,41 53,91 53,26 53,29 5.029 58.603.616.400
1/10/2020 55,33 54,53 -0,87% 53,80 55,33 54,21 54,53 54,54 333 62.471.003.000
30/9/2020 54,20 55,01 +2,53% 53,99 55,56 54,77 55,01 55,06 236 58.897.119.900
29/9/2020 55,03 53,65 -2,47% 53,33 56,16 54,37 53,65 53,68 5.438 77.933.235.900
28/9/2020 58,18 55,01 -4,08% 54,56 58,27 56,00 55,01 55,02 3.409 81.288.108.700
25/9/2020 57,79 57,35 -2,75% 56,62 57,93 57,22 57,31 57,35 7.392 47.362.161.800
24/9/2020 55,72 58,97 +5,51% 55,66 59,20 58,43 58,96 58,97 9.076 99.569.576.300
23/9/2020 56,80 55,89 -2,56% 55,45 57,57 56,35 55,86 55,89 5.866 56.231.172.300
22/9/2020 56,11 57,36 +2,25% 55,73 57,79 56,71 57,36 57,37 1.189 53.302.421.300
21/9/2020 55,06 56,10 -0,05% 54,45 56,10 55,37 56,09 56,10 4.424 63.268.499.300
18/9/2020 56,16 56,13 -0,97% 55,51 57,90 56,51 56,10 56,13 942 95.941.531.700
17/9/2020 56,30 56,68 -0,60% 55,85 56,89 56,37 56,67 56,68 3.320 47.871.761.800
16/9/2020 57,57 57,02 -0,45% 56,94 57,88 57,40 57,02 57,08 3.794 41.351.625.500
15/9/2020 58,90 57,28 -2,47% 57,17 58,99 57,57 57,28 57,30 9.507 43.444.055.900
14/9/2020 56,85 58,73 +4,84% 56,63 58,85 57,97 58,70 58,73 3.641 65.533.656.800
11/9/2020 56,10 56,02 +0,04% 55,51 56,92 56,13 56,02 56,03 3.009 61.665.479.200
10/9/2020 58,30 56,00 -3,88% 55,85 58,30 56,78 55,99 56,00 5.998 63.289.014.500
9/9/2020 57,76 58,26 +2,14% 56,63 58,60 57,82 58,26 58,30 4.289 62.579.751.900
8/9/2020 57,11 57,04 -2,21% 56,41 58,11 57,21 57,04 57,05 6.534 56.656.668.200
4/9/2020 58,00 58,33 +0,88% 56,10 58,33 57,71 58,30 58,33 1.535 175.107.469.400
3/9/2020 60,20 57,82 -3,59% 56,30 60,67 57,92 57,82 57,83 5.395 149.920.782.500
2/9/2020 60,10 59,97 -0,13% 59,00 60,35 59,60 59,97 59,98 4.403 43.342.595.700
1/9/2020 59,34 60,05 +2,13% 59,26 60,29 59,91 60,02 60,05 3.111 75.278.947.200
31/8/2020 60,53 58,80 -3,64% 58,63 60,62 59,27 58,80 58,84 6.714 105.467.521.200
28/8/2020 60,50 61,02 +1,23% 60,10 61,35 60,84 60,90 61,02 6.987 44.828.590.600
27/8/2020 60,62 60,28 -0,36% 59,50 61,13 60,24 60,25 60,28 2.924 54.250.052.600
26/8/2020 61,60 60,50 -2,18% 59,32 62,80 60,47 60,50 60,52 4.188 90.551.586.700
25/8/2020 60,84 61,85 +1,56% 60,62 62,30 61,58 61,80 61,85 5.710 70.101.326.200
24/8/2020 61,47 60,90 -0,11% 58,98 61,56 60,20 60,90 60,91 2.306 74.760.251.200
21/8/2020 61,49 60,97 -2,20% 60,12 61,64 60,83 60,95 60,97 4.092 70.339.109.100
20/8/2020 58,15 62,34 +4,65% 57,88 62,42 60,44 62,30 62,34 5.100 115.970.087.600
19/8/2020 62,01 59,57 -3,61% 59,31 62,11 60,12 59,57 59,58 6.303 64.990.212.800
18/8/2020 59,65 61,80 +6,37% 59,20 62,12 61,03 61,78 61,80 8.557 81.762.565.000
17/8/2020 60,89 58,10 -4,08% 57,13 61,19 58,77 58,10 58,16 2.602 105.536.546.900
14/8/2020 60,45 60,57 -0,13% 60,32 62,14 61,18 60,56 60,57 4.989 78.123.228.000
13/8/2020 62,25 60,65 -1,38% 59,95 62,84 61,25 60,65 60,70 3.405 84.061.278.500
12/8/2020 61,20 61,50 +1,08% 60,40 62,73 61,44 61,40 61,50 7.688 85.479.902.600
11/8/2020 63,20 60,84 -2,27% 60,56 63,32 61,66 60,84 60,87 6.192 74.446.124.000
10/8/2020 62,60 62,25 -0,48% 59,65 62,95 61,62 62,23 62,25 4.211 56.543.753.100
7/8/2020 63,00 62,55 -2,34% 61,78 63,99 62,76 62,55 62,57 6.225 62.337.286.300
6/8/2020 63,56 64,05 +0,87% 62,93 64,55 63,86 64,05 64,07 9.579 42.139.678.400
5/8/2020 63,92 63,50 +0,44% 62,61 65,00 63,73 63,50 63,52 9.430 70.704.274.100
4/8/2020 63,00 63,22 -1,05% 62,08 64,29 63,12 63,22 63,38 791 78.561.441.600
3/8/2020 63,50 63,89 +0,71% 62,78 64,65 63,83 63,88 63,95 218 66.529.153.300
31/7/2020 65,34 63,44 -1,81% 62,69 65,34 63,49 63,42 63,49 644 77.254.468.600
30/7/2020 63,62 64,61 -0,03% 63,00 65,06 64,27 64,61 64,62 6.088 51.908.360.200
29/7/2020 65,50 64,63 -0,92% 63,86 65,62 64,53 64,63 64,69 239 66.799.108.800
28/7/2020 66,22 65,23 -1,51% 63,75 66,22 64,82 65,22 65,23 579 83.902.711.500
27/7/2020 65,40 66,23 +1,35% 65,26 66,89 65,97 66,23 66,24 5.972 58.609.785.500
24/7/2020 65,54 65,35 -0,26% 64,40 66,05 65,16 65,31 65,35 3.425 59.298.256.900
23/7/2020 67,23 65,52 -1,77% 64,80 67,50 66,08 65,50 65,52 8.440 60.110.846.300
22/7/2020 66,45 66,70 +0,86% 65,53 67,45 66,38 66,69 66,70 4.182 66.080.752.000
21/7/2020 68,15 66,13 -1,88% 65,48 69,75 67,28 66,11 66,13 7.037 98.680.114.700
20/7/2020 64,30 67,40 +5,49% 63,86 67,40 66,00 67,36 67,40 3.798 96.786.126.800
17/7/2020 62,15 63,89 +3,89% 61,72 64,05 63,52 63,85 63,89 7.875 80.824.016.300
16/7/2020 61,75 61,50 -0,63% 60,62 62,15 61,29 61,40 61,50 1.969 88.103.142.100
15/7/2020 62,10 61,89 +1,23% 61,27 62,29 61,85 61,88 61,89 5.483 65.263.330.200
14/7/2020 60,01 61,14 +2,09% 59,68 61,95 60,96 61,09 61,14 8.613 63.279.296.100
13/7/2020 60,35 59,89 -0,10% 59,60 61,56 60,42 59,87 59,93 640 59.542.795.800
10/7/2020 58,80 59,95 +1,80% 57,60 59,98 59,14 59,79 59,95 6.149 47.417.262.400
9/7/2020 60,97 58,89 -2,90% 58,44 60,97 59,53 58,89 58,90 3.236 80.340.557.900
8/7/2020 57,61 60,65 +6,09% 57,23 60,89 59,60 60,64 60,65 9.206 82.542.482.900
7/7/2020 56,55 57,17 +1,15% 56,25 57,60 57,00 57,14 57,17 717 51.527.216.800
6/7/2020 57,50 56,52 +0,04% 56,52 58,00 57,06 56,51 56,60 1.821 37.822.196.800
3/7/2020 56,39 56,50 +0,53% 55,83 56,52 56,31 56,36 56,50 586 14.993.059.900
2/7/2020 57,04 56,20 +0,30% 55,70 57,20 56,33 56,17 56,20 5.435 40.986.635.300
1/7/2020 55,46 56,03 +1,71% 55,16 56,92 56,19 56,02 56,03 9.994 61.050.982.000
30/6/2020 54,55 55,09 +0,24% 54,26 55,98 55,12 55,07 55,11 6.405 72.527.539.200
29/6/2020 53,82 54,96 +2,83% 53,43 54,96 54,42 54,68 54,97 7.931 48.143.171.800
26/6/2020 54,64 53,45 -2,82% 52,90 55,19 53,81 53,43 53,45 1.508 50.788.215.100
25/6/2020 52,80 55,00 +4,46% 52,64 55,07 53,78 54,85 55,00 2.396 57.803.192.800
24/6/2020 52,31 52,65 +0,71% 51,71 53,64 52,52 52,62 52,66 9.141 63.538.149.100
23/6/2020 50,83 52,28 +3,87% 50,65 52,64 52,09 52,28 52,29 6.467 70.468.561.200
22/6/2020 51,15 50,33 -1,31% 49,80 51,48 50,38 50,20 50,34 5.612 37.596.031.100
19/6/2020 51,04 51,00 +1,27% 50,14 51,18 50,91 50,95 51,01 9.617 71.570.153.800
18/6/2020 50,57 50,36 -1,64% 50,22 51,30 50,78 50,36 50,48 6.428 43.954.828.800
17/6/2020 49,99 51,20 +3,43% 49,70 51,49 50,69 51,18 51,20 6.241 88.579.590.800
16/6/2020 50,60 49,50 -0,02% 48,70 50,88 49,67 49,48 49,50 2.133 45.970.386.900
15/6/2020 49,00 49,51 -0,68% 48,40 49,95 49,47 49,50 49,51 4.366 57.369.294.400
12/6/2020 49,28 49,85 -1,75% 48,80 50,99 49,71 49,79 49,85 8.095 86.220.448.800
10/6/2020 51,60 50,74 -0,65% 50,34 51,70 50,98 50,71 50,74 6.368 65.442.297.300
9/6/2020 51,05 51,07 -1,26% 50,80 51,67 51,22 51,07 51,09 8.182 57.962.151.400
8/6/2020 49,35 51,72 +5,40% 49,35 51,82 51,17 51,72 51,73 2.173 51.204.376.300
5/6/2020 50,80 49,07 -1,03% 48,81 51,97 49,97 49,05 49,07 7.084 78.685.733.200
4/6/2020 48,31 49,58 +1,56% 47,91 49,84 49,15 49,42 49,58 3.596 64.689.090.600
3/6/2020 47,08 48,82 +5,08% 47,08 48,88 48,26 48,81 48,82 177 85.542.112.700
2/6/2020 46,00 46,46 +2,04% 45,57 46,68 46,12 46,45 46,51 1.888 63.648.566.000
1/6/2020 44,83 45,53 -0,04% 44,83 46,49 45,85 45,53 45,69 7.045 34.407.953.800
29/5/2020 46,00 45,55 -0,87% 44,62 46,40 45,29 45,55 45,56 387 135.383.186.200
28/5/2020 46,01 45,95 -1,37% 45,75 47,22 46,40 45,90 45,95 7.884 49.573.799.800
27/5/2020 47,39 46,59 +0,19% 45,97 47,50 46,60 46,55 46,61 4.196 51.621.024.600
26/5/2020 46,50 46,50 0,00% 45,90 47,98 47,00 46,49 46,50 948 65.880.444.200
25/5/2020 45,15 46,50 +5,97% 45,01 46,84 46,15 46,47 46,60 6.522 45.589.269.900
22/5/2020 43,34 43,88 +0,60% 42,72 44,07 43,45 43,82 43,88 8.754 40.580.931.700
21/5/2020 41,08 43,62 +7,33% 40,81 43,62 42,64 43,62 43,63 2.598 68.427.005.100
20/5/2020 40,97 40,64 -0,20% 40,08 41,77 40,76 40,62 40,64 7.363 43.204.088.100
19/5/2020 41,30 40,72 -3,02% 40,72 42,56 41,66 40,72 40,80 2.519 62.945.168.200
18/5/2020 40,76 41,99 +6,20% 40,44 42,49 41,66 41,98 41,99 8.886 80.803.690.200
15/5/2020 39,00 39,54 +4,55% 38,47 40,47 39,51 39,51 39,54 2.407 102.857.719.700
14/5/2020 35,64 37,82 +4,59% 35,37 37,82 36,94 37,80 37,82 8.308 61.682.440.600
13/5/2020 36,45 36,16 +1,20% 36,06 37,56 36,53 36,15 36,19 3.968 58.362.047.800
12/5/2020 36,98 35,73 -2,91% 35,58 37,37 36,41 35,73 35,80 4.207 54.639.649.000
11/5/2020 37,60 36,80 -2,54% 36,44 37,65 37,03 36,75 36,80 7.021 48.700.601.100
8/5/2020 37,83 37,76 +2,47% 37,09 38,03 37,59 37,75 37,86 329 43.099.672.800
7/5/2020 38,82 36,85 -4,14% 36,85 39,00 37,63 36,85 36,88 8.614 59.149.737.500
6/5/2020 38,69 38,44 -0,77% 37,55 39,19 38,35 38,44 38,47 2.836 31.316.689.600
5/5/2020 38,55 38,74 +0,94% 38,54 39,96 39,09 38,74 38,89 2.368 27.174.209.900
4/5/2020 37,87 38,38 -0,10% 37,70 38,80 38,14 38,38 38,43 6.738 37.725.515.500
30/4/2020 39,29 38,42 -3,71% 38,03 39,65 38,70 38,41 38,43 5.863 56.045.764.300
29/4/2020 40,66 39,90 +0,25% 38,84 40,69 39,53 39,89 39,90 2.755 63.922.232.600
28/4/2020 40,76 39,80 +1,45% 39,70 42,41 40,57 39,80 39,83 8.129 70.922.245.000
27/4/2020 38,00 39,23 +6,03% 37,86 39,58 38,83 39,21 39,23 5.470 74.528.418.200
24/4/2020 40,42 37,00 -10,30% 35,36 40,59 37,30 36,99 37,00 8.894 127.007.596.300
23/4/2020 42,45 41,25 -1,81% 40,61 43,24 41,52 41,25 41,28 6.208 58.154.384.600
22/4/2020 40,93 42,01 +3,50% 40,80 43,26 42,27 42,01 42,03 8.284 68.295.682.300
20/4/2020 38,18 40,59 +2,68% 38,18 41,19 39,99 40,40 40,59 6.868 53.455.304.000
17/4/2020 40,00 39,53 +0,56% 39,25 40,36 39,78 39,53 39,60 4.937 39.884.669.700
16/4/2020 40,09 39,31 -1,53% 39,13 41,49 40,00 39,30 39,31 2.293 66.709.246.300
15/4/2020 38,11 39,92 +0,91% 38,11 40,30 39,61 39,92 39,97 6.255 60.818.369.000
14/4/2020 39,99 39,56 +0,56% 39,44 41,23 40,33 39,56 39,66 9.305 47.673.797.200
13/4/2020 38,54 39,34 +0,85% 37,74 39,77 38,87 39,34 39,40 9.160 30.479.248.300
9/4/2020 39,50 39,01 -0,76% 38,05 39,86 38,72 39,00 39,01 6.728 59.175.818.200
8/4/2020 38,30 39,31 +2,10% 37,88 40,04 39,10 39,31 39,36 6.160 31.863.185.100
7/4/2020 40,42 38,50 +3,47% 38,09 41,20 39,65 38,50 38,57 3.264 95.818.772.900
6/4/2020 38,67 37,21 +3,79% 36,66 39,81 38,30 37,21 37,30 8.922 51.902.495.000
3/4/2020 36,41 35,85 -2,58% 35,13 36,58 35,73 35,85 35,88 7.496 68.245.023.800
2/4/2020 34,63 36,80 +6,20% 34,40 36,97 35,74 36,71 36,80 9.519 53.833.087.500
1/4/2020 34,51 34,65 -3,48% 33,16 34,92 34,22 34,65 34,66 1.259 45.563.913.800
31/3/2020 35,89 35,90 -2,97% 35,03 37,16 36,14 35,89 35,90 2.808 64.706.199.500
30/3/2020 36,75 37,00 +0,24% 36,30 38,06 37,24 37,00 37,01 1.006 61.723.224.600
27/3/2020 36,66 36,91 -4,48% 36,20 37,97 36,91 36,91 37,00 291 68.681.328.000
26/3/2020 38,90 38,64 -0,39% 36,36 39,52 38,32 38,64 38,68 3.954 94.982.086.100
25/3/2020 35,80 38,79 +6,83% 35,80 39,80 38,26 38,79 38,80 8.497 81.570.135.700
24/3/2020 33,43 36,31 +19,24% 33,35 36,94 35,62 36,05 36,17 8.493 94.586.832.900
23/3/2020 33,07 30,45 -6,13% 29,70 33,17 31,07 30,42 30,45 5.611 51.669.434.300
20/3/2020 33,95 32,44 -0,22% 31,23 35,90 33,77 32,44 32,50 4.550 112.430.463.300
19/3/2020 31,50 32,51 -0,88% 29,26 32,90 31,47 32,50 32,51 7.986 164.735.283.100
18/3/2020 32,50 32,80 -7,71% 30,11 33,73 31,86 32,80 32,85 6.021 129.216.110.900
17/3/2020 34,81 35,54 +3,65% 33,62 36,62 35,40 35,54 35,90 2.940 105.808.711.400
16/3/2020 34,04 34,29 -16,12% 33,65 37,95 35,16 34,27 34,29 2.682 92.750.313.900
13/3/2020 42,88 40,88 +10,82% 37,17 43,40 40,38 40,88 40,89 5.370 179.456.633.600
12/3/2020 36,00 36,89 -13,30% 32,00 37,00 34,79 36,55 36,89 1.656 118.142.850.700
11/3/2020 43,51 42,55 -7,50% 39,01 44,44 42,01 42,50 42,55 3.414 114.657.028.600
10/3/2020 43,40 46,00 +12,47% 41,25 46,16 43,75 45,85 46,12 388 116.845.260.600
9/3/2020 43,08 40,90 -12,01% 40,68 44,60 42,45 40,90 41,00 883 133.683.906.100
6/3/2020 45,50 46,48 -1,34% 43,66 46,90 45,44 46,46 46,51 5.054 100.125.560.100
5/3/2020 49,20 47,11 -5,38% 45,95 49,40 47,60 47,10 47,11 3.963 54.268.773.100
4/3/2020 50,39 49,79 +0,36% 48,57 50,39 49,85 49,78 49,79 6.026 85.822.478.000
3/3/2020 49,02 49,61 -0,78% 48,36 50,60 49,48 49,25 49,61 6.987 84.628.570.500
2/3/2020 47,70 50,00 +4,17% 47,24 50,04 49,03 49,79 50,00 8.782 77.028.731.200
28/2/2020 45,27 48,00 +4,26% 44,76 48,00 46,80 47,91 48,00 5.250 140.773.108.100
27/2/2020 46,80 46,04 -3,98% 46,04 48,59 47,29 46,04 46,20 4.796 84.489.786.400
26/2/2020 49,50 47,95 -7,88% 47,44 50,18 48,71 47,95 47,96 7.805 67.715.732.700
21/2/2020 51,33 52,05 -0,50% 51,22 52,05 51,73 52,02 52,05 872 41.483.061.400
20/2/2020 52,80 52,31 -1,54% 51,72 53,55 52,33 52,22 52,31 2.301 54.507.886.000
19/2/2020 50,70 53,13 +3,91% 50,60 53,21 52,45 53,10 53,13 4.974 61.097.881.000
18/2/2020 51,00 51,13 -1,08% 50,60 51,39 51,04 51,08 51,13 2.928 44.553.100.600
17/2/2020 50,37 51,69 +2,97% 50,00 52,35 51,63 51,68 51,69 801 63.182.240.500
14/2/2020 49,55 50,20 +1,25% 49,30 50,27 49,86 50,16 50,22 2.029 49.834.652.600
13/2/2020 48,71 49,58 -0,60% 48,71 49,97 49,39 49,58 49,60 5.344 48.468.328.700
12/2/2020 48,92 49,88 +2,00% 48,50 50,67 49,86 49,88 49,91 3.158 57.454.062.600
11/2/2020 49,05 48,90 +0,56% 48,34 49,45 48,96 48,74 48,94 9.376 29.774.820.700
10/2/2020 48,28 48,63 +0,68% 47,63 48,95 48,52 48,63 48,71 3.665 47.090.750.900
7/2/2020 48,26 48,30 -0,80% 47,44 48,80 48,01 48,20 48,30 4.841 41.322.938.600
6/2/2020 49,35 48,69 -1,34% 48,55 49,63 48,96 48,69 48,72 596 34.037.560.400
5/2/2020 50,30 49,35 -1,22% 48,54 50,49 49,31 49,35 49,36 1.795 77.881.977.700
4/2/2020 50,60 49,96 -0,26% 49,07 50,86 49,67 49,74 49,96 7.548 58.022.005.200
3/2/2020 48,50 50,09 +3,92% 47,85 50,36 49,59 50,08 50,09 3.253 52.680.145.000
31/1/2020 48,00 48,20 -1,23% 47,50 48,25 47,94 48,00 48,20 5.438 62.501.202.200
30/1/2020 47,91 48,80 +0,41% 47,19 48,90 48,05 48,73 48,80 5.334 55.151.660.200
29/1/2020 48,70 48,60 -0,98% 48,45 49,47 48,95 48,60 48,65 2.440 46.528.006.100
28/1/2020 47,85 49,08 +3,00% 47,77 49,31 48,59 49,01 49,08 1.540 36.416.840.100
27/1/2020 48,06 47,65 -2,74% 47,40 48,70 48,17 47,65 47,70 5.176 73.659.951.400
24/1/2020 48,65 48,99 +0,60% 48,26 48,99 48,62 48,92 48,99 6.919 53.063.706.200
23/1/2020 46,96 48,70 +2,53% 46,44 49,35 48,34 48,69 48,70 9.938 78.119.758.000
22/1/2020 44,90 47,50 +6,26% 44,90 47,50 46,54 47,49 47,50 1.145 76.494.553.400
21/1/2020 44,85 44,70 -1,76% 44,57 45,65 45,10 44,70 44,71 1.841 39.448.167.000
20/1/2020 45,00 45,50 +0,35% 44,76 45,50 45,09 45,20 45,50 6.186 26.727.856.900
17/1/2020 44,06 45,34 +3,16% 44,01 45,34 44,77 45,20 45,34 3.651 53.704.883.400
16/1/2020 43,95 43,95 +1,15% 43,31 44,17 43,79 43,75 43,95 2.563 59.509.983.500
15/1/2020 44,40 43,45 -2,69% 42,95 44,71 43,49 43,45 43,47 4.435 90.460.819.200
14/1/2020 44,37 44,65 +0,68% 44,24 44,87 44,58 44,58 44,65 9.398 47.408.364.200
13/1/2020 44,84 44,35 +0,11% 44,14 44,84 44,49 44,33 44,35 7.627 47.973.052.000
10/1/2020 44,71 44,30 -0,78% 43,66 45,20 44,56 44,26 44,30 674 67.630.456.000
9/1/2020 44,70 44,65 -0,04% 44,42 46,11 45,27 44,65 44,77 9.182 85.288.423.300
8/1/2020 44,75 44,67 -0,27% 44,30 45,36 44,80 44,65 44,67 280 60.175.041.500
7/1/2020 43,59 44,79 +3,23% 43,49 44,85 44,37 44,79 44,80 8.409 66.252.303.900
6/1/2020 43,67 43,39 -0,96% 43,08 44,88 43,98 43,39 43,40 2.640 88.058.854.700
3/1/2020 44,45 43,81 -2,88% 43,72 44,81 44,11 43,81 43,88 5.497 62.841.099.800
2/1/2020 43,18 45,11 +4,98% 43,18 45,11 44,60 45,02 45,12 8.648 89.066.861.800
30/12/2019 44,22 42,97 -2,80% 42,85 44,33 43,24 42,97 42,99 3.610 78.785.527.400
27/12/2019 47,00 44,21 -5,23% 44,00 47,00 44,75 44,21 44,22 7.408 106.450.095.400
26/12/2019 46,99 46,65 -0,47% 46,25 47,20 46,62 46,65 46,68 7.212 55.463.382.500
23/12/2019 47,22 46,87 -4,54% 45,91 47,62 46,58 46,86 46,87 702 158.519.001.900
20/12/2019 48,57 49,10 +1,11% 48,26 49,25 48,97 49,09 49,15 2.278 64.384.428.500
19/12/2019 48,20 48,56 0,00% 47,81 49,00 48,58 48,53 48,57 1.473 55.119.099.600
18/12/2019 47,60 48,56 +1,61% 47,23 48,56 47,98 48,53 48,56 2.834 91.278.366.000
17/12/2019 46,50 47,79 +3,40% 46,36 47,79 47,30 47,74 47,79 9.571 55.329.186.900
16/12/2019 46,63 46,22 -0,39% 46,18 46,95 46,53 46,22 46,41 9.638 47.183.148.600
13/12/2019 47,00 46,40 -0,62% 46,00 47,15 46,40 46,34 46,40 3.326 73.302.753.000
12/12/2019 46,70 46,69 +1,06% 46,37 47,34 46,81 46,69 46,70 3.725 89.277.945.700
11/12/2019 47,02 46,20 -1,26% 45,87 47,22 46,26 46,19 46,20 5.245 69.286.284.700
10/12/2019 47,70 46,79 -1,80% 46,61 47,82 46,95 46,76 46,88 2.601 42.723.874.300
9/12/2019 49,15 47,65 -2,95% 47,58 49,28 48,02 47,65 47,68 8.578 55.854.570.400
6/12/2019 49,20 49,10 -0,30% 48,77 49,32 49,04 49,06 49,10 8.484 32.664.356.500
5/12/2019 49,35 49,25 -0,26% 48,72 49,36 49,08 49,20 49,25 35 31.252.870.800
4/12/2019 48,15 49,38 +2,64% 47,85 49,45 49,06 49,38 49,42 2.573 38.827.347.000
3/12/2019 47,78 48,11 +1,07% 47,02 48,11 47,56 48,00 48,11 8.413 23.382.478.200
2/12/2019 47,86 47,60 -0,25% 47,51 48,37 47,93 47,59 47,60 1.983 35.794.750.800
29/11/2019 48,14 47,72 -0,89% 47,32 48,37 47,74 47,72 47,74 8.732 28.171.110.200
28/11/2019 47,39 48,15 +1,48% 47,02 48,21 47,88 48,08 48,15 4.233 22.324.448.700
27/11/2019 46,89 47,45 +2,04% 46,26 47,84 47,05 47,43 47,45 4.901 48.381.398.600
26/11/2019 47,58 46,50 -2,66% 45,82 47,58 46,54 46,49 46,51 6.298 105.948.771.300
25/11/2019 49,27 47,77 -3,48% 47,66 49,27 48,18 47,76 47,78 2.294 61.330.067.400
22/11/2019 48,88 49,49 +1,25% 48,31 49,49 48,88 49,33 49,49 9.672 40.666.392.400
21/11/2019 47,94 48,88 +1,96% 47,54 48,88 48,26 48,68 48,88 3.952 52.764.326.300
19/11/2019 49,45 47,94 -2,24% 47,59 49,45 48,18 47,94 47,97 7.657 54.537.274.800
18/11/2019 50,12 49,04 -1,53% 48,86 50,40 49,61 49,02 49,10 9.434 50.118.540.900
14/11/2019 49,57 49,80 +0,55% 48,97 49,80 49,43 49,77 49,80 246 32.533.712.000
13/11/2019 48,75 49,53 +0,67% 48,54 49,53 49,07 49,49 49,53 3.942 38.379.497.500
12/11/2019 49,50 49,20 -1,80% 48,83 49,65 49,16 49,15 49,20 5.711 43.672.619.600
11/11/2019 48,31 50,10 +2,87% 48,21 50,10 49,56 50,05 50,10 1.472 39.434.110.800
8/11/2019 49,30 48,70 -1,42% 48,32 49,78 48,96 48,69 48,70 4.735 43.245.337.300
7/11/2019 49,05 49,40 +1,02% 48,70 49,80 49,39 49,36 49,42 6.701 24.475.381.700
6/11/2019 49,29 48,90 -0,81% 48,60 49,84 49,13 48,89 48,92 2.015 35.579.219.000
5/11/2019 49,27 49,30 +0,06% 48,55 49,34 48,99 49,12 49,30 552 30.009.053.800
4/11/2019 49,19 49,27 +0,14% 48,53 49,48 49,04 48,95 49,27 7.808 26.771.474.200
1/11/2019 48,51 49,20 +1,69% 48,36 49,48 49,08 49,14 49,20 3.701 32.229.244.400
31/10/2019 48,39 48,38 -0,25% 47,85 48,70 48,29 48,38 48,40 5.836 25.350.071.800
30/10/2019 47,90 48,50 +1,25% 47,51 48,55 48,16 48,49 48,50 9.380 32.850.332.600
29/10/2019 48,50 47,90 -1,74% 47,65 48,57 47,89 47,89 47,90 53 27.184.083.000
28/10/2019 48,35 48,75 +0,70% 48,10 48,75 48,52 48,74 48,75 4.463 21.626.124.800
25/10/2019 48,50 48,41 -0,43% 48,01 48,72 48,30 48,28 48,41 9.343 26.668.988.400
24/10/2019 48,25 48,62 +0,79% 47,90 48,82 48,28 48,56 48,64 1.625 32.974.845.300
23/10/2019 47,53 48,24 +1,49% 47,25 48,55 47,97 48,22 48,24 3.055 46.184.325.400
22/10/2019 46,70 47,53 +1,36% 46,65 47,72 47,25 47,50 47,53 2.166 45.691.497.000
21/10/2019 46,20 46,89 +0,97% 45,88 46,89 46,31 46,80 46,89 6.513 28.770.693.300
18/10/2019 45,80 46,44 +0,63% 45,80 46,49 46,27 46,45 46,50 4.955 28.014.679.800
17/10/2019 45,60 46,15 +2,10% 45,55 46,15 45,96 46,10 46,15 7.822 34.561.470.200
16/10/2019 44,51 45,20 +1,55% 44,16 45,29 44,64 45,20 45,24 9.888 39.610.644.500
15/10/2019 45,09 44,51 -1,44% 44,51 45,68 45,09 44,51 44,53 9.215 43.244.137.500
14/10/2019 45,00 45,16 +0,24% 44,82 45,39 45,13 45,16 45,18 1.797 23.243.110.200
11/10/2019 44,57 45,05 +2,25% 44,36 45,35 45,03 45,00 45,05 8.826 28.094.240.200
10/10/2019 43,63 44,06 +0,36% 43,42 44,55 44,06 44,05 44,06 5.988 26.410.308.200
9/10/2019 43,60 43,90 +1,39% 43,25 44,15 43,73 43,88 43,90 1.423 13.616.847.400
8/10/2019 43,18 43,30 +0,70% 42,81 44,24 43,52 43,29 43,40 6.105 58.134.494.400
7/10/2019 44,39 43,00 -3,48% 42,80 44,39 43,40 43,00 43,01 8.634 29.529.169.000
4/10/2019 43,40 44,55 +2,18% 43,10 44,61 44,08 44,43 44,55 2.215 44.707.404.900
3/10/2019 43,10 43,60 +1,16% 42,49 43,60 43,11 43,31 43,60 5.470 23.978.114.200
2/10/2019 43,42 43,10 -1,53% 42,55 43,55 43,16 43,01 43,11 1.554 30.707.754.000
1/10/2019 43,87 43,77 +0,32% 43,57 44,33 43,90 43,70 43,77 8.968 27.538.562.500
30/9/2019 44,40 43,63 -1,69% 43,60 44,66 43,82 43,63 43,69 2.377 29.462.929.300
27/9/2019 44,80 44,38 -0,87% 43,85 44,90 44,27 44,37 44,39 3.878 25.018.675.100
26/9/2019 44,10 44,77 +1,73% 43,96 45,10 44,57 44,76 44,78 64 29.337.149.800
25/9/2019 44,09 44,01 -0,65% 43,20 44,25 43,65 44,00 44,01 2.541 34.698.365.200
24/9/2019 45,09 44,30 -1,25% 44,07 45,32 44,43 44,30 44,43 784 27.451.616.200
23/9/2019 44,91 44,86 -1,02% 44,46 45,17 44,75 44,86 44,88 2.755 18.626.827.700
20/9/2019 44,80 45,32 +1,66% 44,34 45,40 45,17 45,31 45,34 7.154 59.151.188.900
19/9/2019 45,32 44,58 -0,76% 44,21 45,87 45,04 44,58 44,61 6.881 50.014.126.200
18/9/2019 44,07 44,92 +1,81% 43,99 44,92 44,44 44,90 44,92 5.039 21.946.633.700
17/9/2019 43,05 44,12 +2,44% 42,83 44,29 43,94 44,01 44,12 8.912 32.068.607.900
16/9/2019 43,30 43,07 +0,16% 42,61 43,38 43,01 43,00 43,07 8.832 32.055.388.900
13/9/2019 44,49 43,00 -3,33% 43,00 44,72 43,58 42,99 43,00 9.845 39.690.429.700
12/9/2019 44,82 44,48 -0,11% 44,13 45,35 44,82 44,48 44,50 5.780 47.541.172.800
11/9/2019 44,80 44,53 +1,44% 44,53 45,65 44,99 44,53 44,57 2.461 57.169.254.000
10/9/2019 43,66 43,90 +0,18% 42,90 44,13 43,43 43,70 43,92 5.874 42.455.896.800
9/9/2019 45,90 43,82 -4,53% 43,37 46,37 44,65 43,82 43,85 6.531 67.803.252.800
6/9/2019 45,74 45,90 +1,32% 45,46 45,97 45,74 45,77 45,90 875 29.894.845.700
5/9/2019 44,90 45,30 +1,50% 44,71 46,05 45,43 45,27 45,30 2.295 36.009.039.400
4/9/2019 44,23 44,63 +2,01% 43,76 44,70 44,36 44,36 44,63 6.800 37.659.321.500
3/9/2019 43,90 43,75 -0,43% 43,36 44,77 43,99 43,60 43,75 7.427 41.541.540.300
2/9/2019 44,50 43,94 -1,92% 43,74 44,80 44,18 43,91 43,94 2.499 19.270.794.600
30/8/2019 44,88 44,80 +1,15% 44,22 45,33 44,89 44,80 44,95 7.722 59.093.800.300
29/8/2019 44,01 44,29 +1,51% 43,23 44,76 43,96 44,28 44,29 5.003 40.429.195.700
28/8/2019 42,53 43,63 +1,47% 42,53 43,85 43,46 43,61 43,63 3.244 38.024.345.200
27/8/2019 42,70 43,00 +1,65% 42,15 43,85 43,01 43,00 43,10 5.823 105.031.400.700
26/8/2019 44,07 42,30 -3,49% 41,83 44,22 42,55 42,25 42,30 4.007 57.228.546.500
23/8/2019 44,95 43,83 -3,61% 43,20 45,23 44,00 43,80 43,86 3.741 46.018.208.400
22/8/2019 45,53 45,47 -0,76% 45,26 46,06 45,53 45,47 45,48 6.300 23.038.512.800
21/8/2019 45,98 45,82 +0,13% 45,30 46,16 45,83 45,81 45,85 3.867 39.386.932.800
20/8/2019 45,69 45,76 +0,57% 44,48 46,29 45,53 45,75 45,79 6.088 50.747.530.500
19/8/2019 45,05 45,50 +2,25% 44,96 46,79 45,90 45,49 45,50 589 73.860.080.800
16/8/2019 43,90 44,50 +2,65% 43,66 45,39 44,56 44,49 44,50 1.309 59.456.238.500
15/8/2019 44,00 43,35 -0,80% 42,83 44,14 43,52 43,33 43,35 9.336 42.881.880.300
14/8/2019 45,28 43,70 -4,71% 43,42 45,55 44,14 43,70 43,74 5.418 77.477.542.100
13/8/2019 43,98 45,86 +3,66% 43,90 46,18 45,66 45,85 45,86 8.130 47.852.765.300
12/8/2019 44,35 44,24 -2,77% 43,81 44,55 44,12 44,12 44,24 4.751 36.172.409.300
9/8/2019 44,50 45,50 +0,38% 44,30 45,50 44,90 45,31 45,50 9.655 40.546.274.200
8/8/2019 43,88 45,33 +4,35% 43,56 45,56 44,92 45,30 45,33 3.822 44.837.486.400
7/8/2019 42,23 43,44 +1,50% 41,76 43,90 43,09 43,39 43,44 3.841 36.547.930.000
6/8/2019 42,00 42,80 +3,21% 41,90 42,96 42,51 42,77 42,80 5.776 39.833.170.800
5/8/2019 42,30 41,47 -3,83% 41,26 42,50 41,96 41,47 41,48 8.302 50.790.053.700
2/8/2019 42,93 43,12 +0,63% 42,43 43,42 43,05 43,00 43,14 4.147 64.142.342.000
1/8/2019 42,48 42,85 +1,56% 42,23 44,00 43,18 42,85 42,86 2.361 58.570.947.600
31/7/2019 43,14 42,19 -2,18% 41,54 43,18 42,47 42,17 42,19 5.078 42.880.587.200
30/7/2019 42,39 43,13 +1,20% 42,18 43,36 42,91 43,10 43,13 6.203 24.230.496.000
29/7/2019 42,30 42,62 +1,14% 41,82 42,62 42,31 42,51 42,62 3.682 17.774.119.800
26/7/2019 42,42 42,14 +0,57% 41,48 42,42 42,01 42,11 42,14 7.405 22.286.819.900
25/7/2019 42,45 41,90 -1,48% 41,36 42,70 41,84 41,86 41,90 5.474 30.371.437.100
24/7/2019 40,89 42,53 +4,37% 40,88 42,53 41,93 42,52 42,54 3.197 32.435.375.900
23/7/2019 41,35 40,75 -1,45% 40,65 41,68 40,98 40,75 40,88 5.216 27.548.002.100
22/7/2019 40,88 41,35 +2,40% 40,76 41,41 41,18 41,27 41,35 2.579 14.691.716.600
19/7/2019 40,90 40,38 -1,58% 40,19 41,19 40,53 40,36 40,44 7.508 23.909.538.300
18/7/2019 41,40 41,03 -0,63% 40,92 41,70 41,22 41,03 41,04 1.089 35.833.030.900
17/7/2019 41,45 41,29 +0,71% 40,94 41,85 41,37 41,29 41,45 4.553 21.848.126.200
16/7/2019 40,05 41,00 +3,17% 40,00 41,38 40,65 41,00 41,02 3.620 56.752.015.800
15/7/2019 39,97 39,74 +0,10% 39,44 40,27 39,85 39,70 39,74 4.547 25.093.792.900
12/7/2019 41,25 39,70 -3,55% 39,63 41,47 40,15 39,70 39,73 2.135 50.476.544.300
11/7/2019 42,10 41,16 -2,23% 40,81 42,10 41,44 41,16 41,17 7.490 45.744.375.000
10/7/2019 40,95 42,10 +4,47% 40,77 43,00 42,05 42,10 42,14 9.857 75.381.408.100
8/7/2019 40,40 40,30 -0,25% 40,08 40,63 40,34 40,30 40,32 8.745 25.025.120.000
5/7/2019 39,50 40,40 +1,66% 39,11 40,41 39,90 40,30 40,40 3.806 48.850.872.500
4/7/2019 38,66 39,74 +3,49% 38,66 39,84 39,42 39,70 39,74 3.994 40.101.025.900
3/7/2019 37,60 38,40 +2,26% 37,60 38,40 38,17 38,35 38,40 2.309 45.331.244.800
2/7/2019 38,15 37,55 -1,57% 37,37 38,38 37,89 37,53 37,55 7.035 38.624.577.900
1/7/2019 38,00 38,15 +1,84% 37,66 38,34 38,08 38,10 38,15 3.098 32.760.952.800
28/6/2019 38,20 37,46 -0,35% 37,31 38,25 37,65 37,46 37,49 5.507 30.281.957.300
27/6/2019 36,56 37,59 +1,87% 36,42 37,73 37,02 37,50 37,59 3.215 32.671.508.200
26/6/2019 38,12 36,90 -2,02% 36,73 38,28 37,35 36,89 36,90 9.651 57.806.913.900
25/6/2019 39,25 37,66 -5,14% 37,65 39,48 38,19 37,66 37,68 4.863 68.879.151.200
24/6/2019 39,87 39,70 -0,13% 39,17 39,92 39,61 39,64 39,70 8.945 44.501.525.400
21/6/2019 37,40 39,75 +6,31% 37,28 39,75 38,90 39,72 39,75 5.264 87.520.667.200
19/6/2019 37,73 37,39 -1,89% 37,08 38,05 37,51 37,38 37,39 8.957 75.722.766.600
18/6/2019 36,79 38,11 +7,35% 36,60 38,11 37,42 38,10 38,11 5.195 71.028.093.700
17/6/2019 35,74 35,50 -0,70% 35,31 36,08 35,53 35,48 35,50 3.175 60.894.313.800
14/6/2019 37,74 35,75 -5,32% 35,41 37,84 36,76 35,75 35,77 4.486 104.129.987.600
13/6/2019 37,60 37,76 +0,32% 37,37 38,49 37,87 37,76 37,84 4.595 60.049.015.200
12/6/2019 38,00 37,64 -1,00% 37,25 38,29 37,60 37,61 37,64 9.645 56.833.265.700
11/6/2019 37,50 38,02 +2,07% 37,06 38,50 37,94 38,02 38,05 2.394 44.508.357.500
10/6/2019 37,17 37,25 +0,43% 36,89 37,50 37,23 37,25 37,31 5.922 21.564.326.200
7/6/2019 37,35 37,09 -0,56% 36,93 37,50 37,13 37,06 37,09 4.833 17.978.734.000
6/6/2019 36,00 37,30 +3,84% 35,97 37,34 36,75 37,27 37,30 1.019 32.636.522.600
5/6/2019 36,35 35,92 -1,18% 35,50 36,53 35,84 35,90 35,92 3.723 30.081.954.900
4/6/2019 36,84 36,35 -0,41% 36,16 36,96 36,44 36,35 36,39 8.865 23.135.631.100
3/6/2019 37,00 36,50 -0,19% 36,07 37,46 36,64 36,50 36,58 2.001 35.049.801.900
31/5/2019 36,50 36,57 -0,35% 36,23 37,59 37,04 36,57 36,60 2.279 48.638.612.900
30/5/2019 36,06 36,70 +1,63% 35,83 36,87 36,62 36,68 36,70 1.294 26.688.029.700
29/5/2019 35,60 36,11 +1,04% 35,45 36,11 35,87 35,95 36,11 6.587 34.100.383.300
28/5/2019 34,88 35,74 +2,97% 34,62 36,01 35,68 35,74 35,75 6.851 70.249.890.200
27/5/2019 34,50 34,71 +1,49% 34,29 35,04 34,80 34,72 34,83 7.796 17.268.998.100
24/5/2019 34,70 34,20 -0,41% 33,98 34,70 34,22 34,19 34,24 1.415 25.851.917.600
23/5/2019 33,70 34,34 +1,06% 33,62 34,45 34,17 34,31 34,34 6.970 28.908.553.400
22/5/2019 34,30 33,98 -0,99% 33,77 34,70 34,23 33,97 34,00 8.699 24.712.335.200
21/5/2019 32,93 34,32 +4,92% 32,77 34,66 33,98 34,30 34,32 959 45.760.447.900
20/5/2019 31,97 32,71 +3,19% 31,53 33,00 32,43 32,70 32,71 1.692 28.456.026.200
17/5/2019 31,41 31,70 -0,63% 31,26 32,71 31,95 31,70 31,71 3.967 34.982.919.900
16/5/2019 32,04 31,90 -1,85% 31,59 32,24 31,90 31,90 31,92 6.987 40.251.803.800
15/5/2019 31,81 32,50 -0,31% 31,70 32,61 32,31 32,43 32,50 4.512 44.862.529.900
14/5/2019 32,41 32,60 +0,80% 32,37 33,16 32,67 32,60 32,69 9.929 24.570.914.300
13/5/2019 32,57 32,34 -2,88% 32,14 32,95 32,47 32,30 32,36 4.775 23.762.055.000
10/5/2019 33,99 33,30 -1,77% 32,84 34,05 33,20 33,30 33,31 2.149 26.254.794.500
9/5/2019 33,95 33,90 -1,31% 33,51 34,12 33,86 33,90 33,95 5.426 17.710.066.100
8/5/2019 34,00 34,35 +2,05% 33,90 34,68 34,34 34,29 34,35 742 19.950.947.200
7/5/2019 33,34 33,66 -0,12% 32,81 33,70 33,24 33,62 33,66 3.629 29.592.396.900
6/5/2019 33,69 33,70 -1,09% 33,21 33,78 33,59 33,70 33,77 5.582 13.750.335.600
3/5/2019 33,98 34,07 +0,50% 33,90 34,34 34,08 34,07 34,08 3.556 19.543.544.600
2/5/2019 34,25 33,90 -1,60% 33,75 34,65 34,02 33,90 33,91 6.459 17.731.145.500
30/4/2019 34,45 34,45 +0,15% 34,00 34,80 34,47 34,41 34,45 2.771 27.266.658.400
29/4/2019 34,11 34,40 +0,82% 33,86 34,55 34,19 34,13 34,41 586 20.009.329.700
26/4/2019 34,59 34,12 -1,87% 33,69 34,59 34,03 34,08 34,12 645 21.244.833.800
25/4/2019 33,15 34,77 +3,79% 33,10 35,06 34,04 34,65 34,77 7.803 34.971.413.100
24/4/2019 32,79 33,50 +2,01% 32,51 33,50 33,05 33,50 33,51 3.468 65.105.275.500
23/4/2019 32,22 32,84 +2,79% 32,05 32,98 32,60 32,82 32,84 3.224 37.505.219.200
22/4/2019 31,80 31,95 0,00% 31,60 32,13 31,86 31,95 31,97 5.814 12.814.424.800
18/4/2019 31,30 31,95 +2,73% 30,98 32,27 31,86 31,95 31,97 8.447 50.193.339.100
17/4/2019 31,66 31,10 -1,11% 30,20 31,72 30,87 31,10 31,12 9.187 45.143.250.600
16/4/2019 31,13 31,45 +0,96% 31,00 31,94 31,56 31,43 31,48 1.751 24.965.504.800
15/4/2019 31,10 31,15 +1,53% 30,23 31,20 30,82 31,00 31,15 4.531 25.654.524.600
12/4/2019 31,07 30,68 -2,36% 30,55 31,74 30,98 30,68 30,70 4.187 23.628.183.100
11/4/2019 32,10 31,42 -2,24% 31,17 32,24 31,41 31,42 31,43 7.508 24.602.546.400
10/4/2019 32,16 32,14 +0,37% 31,72 32,39 32,05 32,08 32,14 2.927 20.813.458.100
9/4/2019 32,80 32,02 -2,97% 31,86 32,88 32,15 32,00 32,02 3.545 26.684.926.000
8/4/2019 32,89 33,00 +0,30% 32,62 33,25 32,98 32,99 33,00 5.913 15.675.088.300
5/4/2019 32,78 32,90 +0,49% 32,40 33,20 32,84 32,85 32,90 5.929 21.268.899.300
4/4/2019 31,86 32,74 +3,74% 31,37 32,74 32,36 32,70 32,74 8.476 36.385.850.600
3/4/2019 32,88 31,56 -3,37% 31,53 33,00 32,38 31,56 31,59 1.854 42.643.892.000
2/4/2019 32,90 32,66 +0,25% 32,26 32,90 32,53 32,53 32,66 2.535 18.440.925.300
1/4/2019 32,24 32,58 +1,43% 32,12 32,75 32,52 32,52 32,58 4.771 19.611.355.400
29/3/2019 32,42 32,12 +0,16% 31,61 32,42 32,05 31,93 32,13 8.839 29.575.678.600
28/3/2019 31,11 32,07 +2,56% 30,69 32,50 31,87 32,06 32,10 4.687 45.911.506.700
27/3/2019 32,46 31,27 -6,10% 30,91 32,64 31,63 31,21 31,27 8.515 44.870.817.800
26/3/2019 32,80 33,30 +2,52% 32,42 33,48 32,97 33,30 33,31 5.851 34.003.649.400
25/3/2019 32,30 32,48 -0,22% 31,76 32,96 32,28 32,43 32,48 728 24.490.536.200
22/3/2019 32,59 32,55 -2,75% 32,14 33,17 32,58 32,52 32,55 9.477 47.360.279.500
21/3/2019 34,00 33,47 -1,70% 32,54 34,11 33,15 33,39 33,47 1.061 31.752.727.300
20/3/2019 34,55 34,05 -1,82% 33,97 34,90 34,48 34,05 34,07 5.102 30.816.005.700
19/3/2019 34,40 34,68 +0,93% 33,97 34,75 34,44 34,67 34,68 9.159 20.247.480.000
18/3/2019 34,00 34,36 +1,45% 33,98 34,56 34,30 34,32 34,36 5.508 26.742.538.200
15/3/2019 33,30 33,87 +2,08% 33,11 34,10 33,81 33,86 33,87 3.122 47.552.481.800
14/3/2019 33,12 33,18 -0,30% 32,94 33,62 33,31 33,13 33,18 6.895 20.311.755.200
13/3/2019 32,95 33,28 +0,70% 32,56 33,61 33,11 33,25 33,28 6.181 33.543.898.800
12/3/2019 33,05 33,05 +0,46% 32,33 33,11 32,83 33,03 33,05 4.740 20.589.449.000
11/3/2019 31,85 32,90 +4,08% 31,69 32,95 32,60 32,89 32,90 2.591 31.895.813.100
8/3/2019 31,05 31,61 +1,67% 30,79 31,73 31,37 31,51 31,62 4.466 33.512.609.300
7/3/2019 31,53 31,09 -1,65% 30,77 31,65 31,18 31,06 31,09 9.000 43.212.104.500
6/3/2019 32,08 31,61 -0,85% 31,61 32,20 31,79 31,61 31,89 4.722 17.184.574.700
1/3/2019 32,66 31,88 -2,78% 31,83 32,90 32,10 31,87 31,88 2.126 30.896.035.300
28/2/2019 33,43 32,79 -1,62% 32,63 33,64 32,88 32,79 32,95 220 32.595.865.800
27/2/2019 33,71 33,33 -1,54% 33,01 33,83 33,27 33,33 33,35 6.537 37.528.550.500
26/2/2019 33,47 33,85 +1,20% 33,46 33,99 33,84 33,83 33,85 2.156 24.293.187.400
25/2/2019 33,32 33,45 +0,78% 33,22 33,79 33,52 33,44 33,45 5.494 32.252.067.700
22/2/2019 32,90 33,19 +2,60% 32,53 33,30 32,91 33,15 33,20 2.192 26.176.114.900
21/2/2019 32,56 32,35 -0,61% 31,89 32,78 32,28 32,35 32,38 4.774 25.080.595.500
20/2/2019 32,67 32,55 -0,76% 32,30 33,08 32,74 32,55 32,56 5.035 46.397.452.400
19/2/2019 32,16 32,80 +2,60% 31,77 32,82 32,46 32,71 32,80 7.295 37.722.917.900
18/2/2019 31,90 31,97 -1,08% 31,70 32,14 31,95 31,96 31,98 7.995 20.989.122.200
15/2/2019 32,07 32,32 -0,12% 31,80 32,54 32,15 32,25 32,32 259 24.241.636.600
14/2/2019 30,85 32,36 +4,25% 30,70 32,37 31,68 32,36 32,37 1.035 35.143.104.100
13/2/2019 31,35 31,04 -0,26% 30,85 31,37 31,05 31,00 31,05 8.405 51.250.554.800
12/2/2019 31,04 31,12 +1,10% 30,71 31,40 31,01 31,12 31,13 2.293 36.667.478.900
11/2/2019 31,03 30,78 -1,76% 30,48 31,11 30,78 30,74 30,78 3.645 38.440.051.200
8/2/2019 30,80 31,33 +1,06% 30,73 31,58 31,13 31,27 31,33 7.996 39.737.770.000
7/2/2019 32,60 31,00 -3,73% 30,76 32,65 31,27 30,96 31,00 2.524 90.486.707.500
6/2/2019 32,60 32,20 -2,37% 31,99 32,60 32,32 32,20 32,21 7.467 59.091.727.100
5/2/2019 32,01 32,98 +2,20% 32,01 33,11 32,58 32,97 32,98 5.359 29.457.278.000
4/2/2019 31,88 32,27 +1,03% 31,30 32,33 31,91 32,25 32,27 1.276 24.803.337.700
1/2/2019 31,25 31,94 +1,49% 31,25 31,94 31,65 31,80 31,94 1.389 38.650.139.800
31/1/2019 31,61 31,47 0,00% 31,20 31,81 31,46 31,47 31,49 512 36.328.736.100
30/1/2019 31,90 31,47 -0,25% 31,08 31,96 31,38 31,45 31,48 8.102 38.335.489.000
29/1/2019 32,48 31,55 -2,11% 31,36 32,60 31,87 31,55 31,65 8.537 31.130.650.300
28/1/2019 31,40 32,23 +1,83% 31,09 32,23 31,81 32,11 32,25 7.958 57.122.331.200
24/1/2019 31,08 31,65 +1,57% 30,60 31,65 30,98 31,58 31,65 8.575 75.139.090.900
23/1/2019 30,00 31,16 +4,67% 29,87 31,16 30,43 31,00 31,16 5.677 36.265.601.100
22/1/2019 30,20 29,77 -2,39% 29,69 30,55 29,98 29,76 29,77 9.513 22.498.031.300
21/1/2019 30,15 30,50 +0,33% 29,76 30,63 30,25 30,47 30,50 9.792 24.578.055.100
18/1/2019 30,00 30,40 +1,33% 29,80 30,67 30,35 30,29 30,40 9.856 38.812.117.800
17/1/2019 29,90 30,00 +0,50% 29,35 30,04 29,80 30,00 30,02 6.171 28.806.149.100
16/1/2019 29,18 29,85 +2,16% 28,83 29,95 29,42 29,80 29,85 5.893 24.841.531.700
15/1/2019 29,45 29,22 -0,98% 28,94 29,64 29,20 29,13 29,22 646 26.813.225.500
14/1/2019 28,89 29,51 +2,22% 28,84 29,75 29,34 29,50 29,51 8.524 45.502.889.100
11/1/2019 28,27 28,87 +2,12% 28,24 28,98 28,76 28,80 28,88 4.932 28.894.315.900
10/1/2019 28,05 28,27 +0,93% 27,80 28,38 28,11 28,27 28,29 275 35.109.078.300
9/1/2019 28,00 28,01 +0,47% 27,71 28,40 27,99 28,01 28,02 3.702 40.995.981.900
8/1/2019 27,96 27,88 +0,29% 27,55 28,20 27,83 27,88 27,90 2.577 31.627.827.000
7/1/2019 28,15 27,80 -0,54% 27,31 28,15 27,68 27,71 27,80 2.822 31.894.769.300
4/1/2019 28,68 27,95 -3,62% 27,84 29,26 28,47 27,95 27,99 9.680 62.004.167.400
3/1/2019 27,41 29,00 +4,35% 27,40 29,12 28,53 28,80 29,00 5.214 45.850.204.600
2/1/2019 26,85 27,79 +3,66% 26,68 27,91 27,57 27,78 27,79 4.693 67.881.458.000
28/12/2018 26,30 26,81 +2,48% 26,29 27,10 26,77 26,81 26,90 5.746 32.878.063.600
27/12/2018 26,01 26,16 +0,42% 25,62 26,31 25,95 26,10 26,16 521 24.945.633.700
26/12/2018 26,26 26,05 -2,58% 26,02 26,47 26,22 26,05 26,09 92 21.220.685.700
21/12/2018 26,10 26,74 +2,45% 25,88 27,04 26,58 26,69 26,75 5.407 58.733.526.000
20/12/2018 26,35 26,10 -0,23% 25,82 26,84 26,13 26,10 26,13 941 35.873.151.900
19/12/2018 26,75 26,16 -1,84% 26,16 27,14 26,71 26,16 26,45 2.385 31.522.080.900
18/12/2018 27,00 26,65 -0,56% 26,65 27,27 26,82 26,65 26,79 782 24.190.106.800
17/12/2018 27,41 26,80 -2,01% 26,51 27,46 26,83 26,75 26,81 3.022 39.956.484.500
14/12/2018 27,70 27,35 -1,26% 27,00 27,87 27,46 27,25 27,35 878 19.044.370.900
13/12/2018 28,38 27,70 -1,60% 27,70 28,38 27,89 27,67 27,70 1.054 25.086.880.900
12/12/2018 27,97 28,15 +2,03% 27,80 28,49 28,26 28,14 28,25 9.796 26.808.948.600
11/12/2018 27,77 27,59 +0,29% 27,31 28,26 27,71 27,55 27,59 2.945 25.015.978.000
10/12/2018 28,38 27,51 -3,47% 27,51 28,66 27,94 27,51 27,70 1.535 19.672.916.300
7/12/2018 28,44 28,50 -0,31% 28,29 29,20 28,78 28,49 28,50 4.542 32.137.894.500
6/12/2018 27,69 28,59 +1,35% 27,55 28,71 28,09 28,50 28,59 2.329 33.367.062.500
5/12/2018 28,06 28,21 +1,11% 27,71 28,41 28,11 28,21 28,22 2.180 11.929.368.200
4/12/2018 28,24 27,90 -0,89% 27,64 28,58 28,15 27,89 27,90 8.349 34.532.642.700
3/12/2018 28,59 28,15 -0,18% 27,82 28,80 28,31 28,15 28,16 7.323 31.996.078.500
30/11/2018 28,47 28,20 -1,57% 28,08 28,77 28,35 28,20 28,30 4.333 21.430.201.000
29/11/2018 27,79 28,65 +1,60% 27,72 28,90 28,50 28,64 28,65 282 17.415.699.700
28/11/2018 27,91 28,20 +0,50% 27,41 28,47 28,01 28,11 28,20 224 27.206.146.600
27/11/2018 26,40 28,06 +6,33% 26,40 28,06 27,34 28,00 28,07 6.795 33.064.255.500
26/11/2018 26,50 26,39 -0,04% 26,00 26,93 26,50 26,31 26,40 9.232 28.425.947.900
23/11/2018 26,59 26,40 -0,71% 25,95 26,59 26,30 26,40 26,43 8.483 14.431.445.500
22/11/2018 26,70 26,59 -0,23% 26,31 26,70 26,53 26,53 26,59 1.055 7.406.666.400
21/11/2018 25,99 26,65 +1,49% 25,72 26,65 26,41 26,61 26,65 6.883 26.560.494.900
19/11/2018 27,00 26,26 -3,77% 26,22 27,13 26,51 26,26 26,35 3.852 16.643.256.700
16/11/2018 26,10 27,29 +4,96% 25,74 27,29 26,71 27,08 27,29 7.656 28.880.035.400
14/11/2018 25,58 26,00 +0,97% 25,48 26,10 25,88 25,91 26,01 4.090 22.025.512.700
13/11/2018 25,85 25,75 -0,54% 25,44 26,21 25,82 25,58 25,77 2.596 29.663.231.000
12/11/2018 25,57 25,89 +0,78% 25,02 25,99 25,68 25,87 25,92 9.716 17.041.429.700
9/11/2018 25,41 25,69 +0,55% 25,32 26,20 25,69 25,69 25,80 2.423 27.702.513.500
8/11/2018 26,10 25,55 -1,54% 25,42 26,33 25,70 25,52 25,60 3.351 28.171.037.400
7/11/2018 27,20 25,95 -3,39% 25,81 27,27 26,26 25,95 25,98 8.490 28.795.118.600
6/11/2018 27,00 26,86 -1,43% 26,65 27,19 26,95 26,86 26,88 2.880 23.302.935.700
5/11/2018 27,30 27,25 -0,69% 27,04 27,83 27,39 27,23 27,25 8.219 27.183.360.000
1/11/2018 26,75 27,44 +3,39% 26,34 28,10 27,57 27,44 27,45 4.479 74.513.961.500
31/10/2018 26,85 26,54 +0,53% 26,20 26,88 26,55 26,54 26,58 8.747 36.134.916.700
30/10/2018 25,58 26,40 +5,18% 25,40 26,50 26,11 26,40 26,45 5.808 56.450.430.700
29/10/2018 26,30 25,10 -1,10% 24,65 26,44 25,70 25,01 25,16 5.826 76.858.017.900
26/10/2018 24,85 25,38 +3,59% 24,67 25,80 25,20 25,34 25,39 6.309 34.973.488.600
25/10/2018 24,74 24,50 -0,28% 24,47 25,19 24,81 24,48 24,55 9.308 33.531.652.800
24/10/2018 25,01 24,57 -1,72% 24,40 25,05 24,67 24,55 24,57 8.869 15.527.440.700
23/10/2018 24,17 25,00 +1,63% 24,07 25,12 24,71 25,00 25,02 3.754 18.214.314.700
22/10/2018 24,25 24,60 +2,29% 24,18 24,95 24,50 24,60 24,61 1.463 18.274.924.600
19/10/2018 24,65 24,05 -0,91% 23,86 24,77 24,16 24,04 24,05 6.925 19.110.194.000
18/10/2018 25,07 24,27 -4,07% 24,27 25,19 24,58 24,26 24,27 3.982 37.357.286.500
17/10/2018 24,80 25,30 +1,20% 24,80 25,30 25,13 25,18 25,31 9.357 32.224.938.600
16/10/2018 24,49 25,00 +3,69% 24,46 25,14 24,84 24,99 25,03 7.239 26.060.158.700
15/10/2018 24,35 24,11 +1,22% 23,88 24,52 24,26 24,11 24,27 601 23.499.928.500
11/10/2018 25,00 23,82 -3,95% 23,75 25,00 24,24 23,82 23,88 26 41.610.348.900
10/10/2018 24,71 24,80 -1,20% 24,60 25,28 24,91 24,78 24,81 8.530 22.586.391.900
9/10/2018 24,73 25,10 +1,62% 24,43 25,47 25,11 25,09 25,10 3.573 32.564.514.100
8/10/2018 26,40 24,70 +1,86% 24,60 26,73 25,06 24,70 24,71 825 92.692.681.300
5/10/2018 24,70 24,25 -0,90% 23,85 24,90 24,25 24,22 24,25 3.652 21.862.838.300
4/10/2018 24,15 24,47 +0,82% 23,73 24,49 24,15 24,33 24,47 6.264 21.310.163.600
3/10/2018 25,00 24,27 +1,55% 24,16 25,45 24,67 24,26 24,30 5.717 31.517.435.700
2/10/2018 23,73 23,90 +4,14% 23,46 24,40 24,05 23,90 23,94 6.992 30.953.043.100
1/10/2018 23,40 22,95 -1,92% 22,60 23,43 22,89 22,93 22,96 1.201 18.862.594.400
28/9/2018 22,93 23,40 +0,13% 22,82 23,54 23,26 23,40 23,41 856 20.307.702.400
27/9/2018 22,65 23,37 +3,41% 22,65 23,61 23,32 23,37 23,45 3.918 32.979.431.800
26/9/2018 22,69 22,60 +0,53% 22,47 23,12 22,75 22,60 22,66 6.889 14.735.608.500
25/9/2018 22,29 22,48 -1,32% 22,17 22,69 22,47 22,41 22,49 5.454 23.369.189.300
24/9/2018 22,80 22,78 -1,39% 22,13 22,83 22,48 22,73 22,78 7.303 22.603.342.200
21/9/2018 22,80 23,10 +1,90% 22,65 23,39 23,05 23,10 23,12 5.144 38.423.286.800
20/9/2018 22,52 22,67 +1,48% 22,38 22,75 22,61 22,62 22,67 5.660 19.277.756.000
19/9/2018 21,97 22,34 +0,63% 21,95 22,51 22,22 22,30 22,35 4.994 11.554.460.700
18/9/2018 22,18 22,20 +0,36% 21,96 22,42 22,21 22,18 22,20 5.450 16.409.835.700
17/9/2018 21,49 22,12 +2,27% 21,49 22,17 21,89 22,12 22,13 4.247 12.209.200.500
14/9/2018 21,12 21,63 +2,03% 21,12 21,82 21,56 21,61 21,63 3.770 21.319.022.400
13/9/2018 21,16 21,20 0,00% 21,00 21,40 21,26 21,20 21,21 7.904 17.987.084.700
12/9/2018 21,23 21,20 +0,66% 20,86 21,40 21,16 21,20 21,31 5.318 17.901.933.900
11/9/2018 21,37 21,06 -3,75% 20,67 21,37 20,99 21,06 21,08 7.676 22.585.185.300
10/9/2018 22,29 21,88 +0,18% 21,69 22,40 22,00 21,84 21,88 7.825 14.226.888.300
6/9/2018 21,96 21,84 +0,09% 21,27 22,14 21,74 21,83 21,86 2.925 19.459.175.200
5/9/2018 20,88 21,82 +4,35% 20,86 21,95 21,55 21,81 21,82 5.375 17.515.656.500
4/9/2018 21,20 20,91 -1,92% 20,85 21,37 21,07 20,91 20,96 3.897 8.969.329.500
3/9/2018 21,41 21,32 -2,02% 21,17 21,58 21,33 21,31 21,44 2.350 6.974.766.900
31/8/2018 21,70 21,76 +0,42% 21,31 22,08 21,76 21,76 21,83 5.871 17.525.699.400
30/8/2018 22,09 21,67 -2,61% 21,51 22,10 21,72 21,63 21,67 8.413 13.167.364.400
29/8/2018 21,73 22,25 +2,53% 21,71 22,47 22,17 22,25 22,30 7.623 13.923.042.100
28/8/2018 21,59 21,70 -0,23% 21,42 21,81 21,62 21,67 21,70 4.278 9.148.949.700
27/8/2018 21,22 21,75 +2,98% 21,21 22,01 21,73 21,71 21,75 4.145 10.036.530.500
24/8/2018 21,62 21,12 -0,05% 20,82 21,78 21,28 21,12 21,20 1.148 18.996.827.400
23/8/2018 22,43 21,13 -5,80% 21,09 22,49 21,53 21,13 21,20 8.704 19.051.612.200
22/8/2018 21,87 22,43 +1,04% 21,86 22,43 22,19 22,40 22,44 7.781 23.622.474.000
21/8/2018 22,31 22,20 -1,73% 22,01 22,46 22,21 22,17 22,20 4.198 20.981.275.500
20/8/2018 22,26 22,59 +0,18% 22,01 22,73 22,36 22,59 22,60 3.827 21.198.590.700
17/8/2018 22,79 22,55 -2,89% 22,50 23,09 22,64 22,55 22,58 7.926 14.183.479.900
16/8/2018 23,20 23,22 +0,13% 22,65 23,42 23,10 23,20 23,22 8.082 11.917.430.300
15/8/2018 22,91 23,19 -0,60% 22,71 23,35 23,04 23,16 23,20 657 30.173.115.800
14/8/2018 23,28 23,33 +1,88% 22,87 23,39 23,20 23,28 23,34 5.458 13.482.313.500
13/8/2018 22,50 22,90 +0,53% 22,40 22,98 22,74 22,88 22,90 6.382 26.689.756.900
10/8/2018 23,60 22,78 -2,06% 22,50 23,60 22,83 22,76 22,80 697 28.528.489.500
9/8/2018 23,34 23,26 -0,73% 22,80 23,54 23,13 23,26 23,27 7.522 35.718.278.600
8/8/2018 23,88 23,43 -2,38% 23,12 24,29 23,62 23,39 23,43 3.447 38.566.242.500
7/8/2018 24,90 24,00 -2,91% 23,85 24,94 24,18 23,98 24,00 2.855 22.496.236.500
6/8/2018 25,00 24,72 -0,92% 24,62 25,10 24,79 24,71 24,72 3.055 14.910.906.600
3/8/2018 24,30 24,95 +3,53% 24,14 25,07 24,80 24,94 24,96 6.714 28.775.930.200
2/8/2018 23,50 24,10 +1,82% 23,36 24,47 23,88 24,09 24,10 6.384 17.015.832.400
1/8/2018 23,79 23,67 -0,50% 23,48 23,96 23,66 23,63 23,68 8.141 16.249.372.900
31/7/2018 23,50 23,79 +0,17% 23,37 23,79 23,61 23,73 23,79 1.759 16.903.827.400
30/7/2018 23,88 23,75 +0,42% 23,33 23,98 23,64 23,68 23,78 5.495 12.930.326.500
27/7/2018 23,69 23,65 +0,42% 23,41 23,88 23,66 23,65 23,70 8.971 7.889.645.200
26/7/2018 23,55 23,55 -0,97% 23,27 24,08 23,51 23,49 23,55 2.397 12.434.509.600
25/7/2018 23,31 23,78 +2,32% 23,29 24,21 23,81 23,78 23,79 1.580 21.878.975.000
24/7/2018 23,24 23,24 +1,09% 23,06 23,45 23,25 23,24 23,29 7.643 13.781.180.200
23/7/2018 23,04 22,99 -1,12% 22,78 23,14 22,94 22,98 22,99 6.946 18.951.412.900
20/7/2018 23,91 23,25 +0,65% 23,10 24,00 23,56 23,25 23,29 4.504 27.076.493.500
19/7/2018 23,00 23,10 -0,52% 22,53 23,10 22,77 23,10 23,12 3.970 39.285.651.300
18/7/2018 23,71 23,22 -3,01% 23,09 24,00 23,40 23,21 23,22 1.775 22.688.576.500
17/7/2018 23,40 23,94 +1,87% 23,33 24,27 23,94 23,94 23,99 4.760 32.358.015.800
16/7/2018 23,80 23,50 -1,34% 23,10 23,80 23,37 23,50 23,52 1.762 32.636.680.800
13/7/2018 23,18 23,82 +3,30% 23,07 23,82 23,43 23,80 23,82 318 24.037.939.800
12/7/2018 22,49 23,06 +3,04% 22,45 23,14 22,85 22,95 23,06 6.203 21.698.342.700
11/7/2018 22,20 22,38 +0,04% 22,20 22,65 22,40 22,37 22,38 9.061 26.427.631.100
10/7/2018 21,99 22,37 +2,85% 21,87 22,59 22,36 22,37 22,40 3.662 75.980.905.000
6/7/2018 21,05 21,75 +3,52% 21,00 21,97 21,39 21,75 21,78 8.994 16.828.376.300
5/7/2018 20,95 21,01 -0,61% 20,64 21,18 20,94 21,01 21,05 3.774 13.692.513.900
4/7/2018 20,80 21,14 +1,20% 20,57 21,15 20,87 21,10 21,14 9.146 5.714.372.000
3/7/2018 20,85 20,89 +1,21% 20,45 21,38 21,03 20,70 20,89 7.160 13.215.681.800
2/7/2018 20,45 20,64 +0,93% 20,11 20,70 20,43 20,61 20,64 2.254 7.371.801.000
29/6/2018 20,84 20,45 -0,34% 20,40 20,88 20,61 20,45 20,47 1.672 20.010.040.000
28/6/2018 20,10 20,52 +1,58% 19,81 20,56 20,24 20,36 20,53 5.777 15.587.179.500
27/6/2018 20,45 20,20 -2,13% 20,08 20,62 20,27 20,17 20,22 4.999 17.549.675.000
26/6/2018 20,82 20,64 -0,24% 20,42 20,95 20,67 20,61 20,65 8.438 23.702.280.100
25/6/2018 20,00 20,69 +3,61% 19,80 21,04 20,42 20,69 20,70 4.043 25.046.232.400
22/6/2018 19,65 19,97 +2,04% 19,49 19,98 19,83 19,92 19,97 3.559 16.921.461.400
21/6/2018 19,56 19,57 -1,06% 19,43 19,87 19,59 19,57 19,67 5.659 17.043.069.000
20/6/2018 20,10 19,78 -0,75% 19,60 20,34 19,85 19,74 19,78 9.238 17.450.304.400
19/6/2018 18,95 19,93 +3,75% 18,92 20,23 19,54 19,91 19,93 2.721 49.448.795.300
18/6/2018 19,50 19,21 -2,93% 19,10 19,67 19,40 19,21 19,27 5.926 20.340.400.600
15/6/2018 20,00 19,79 -1,79% 19,31 20,09 19,66 19,79 19,82 5.800 46.969.463.600
14/6/2018 20,75 20,15 -2,52% 20,03 20,91 20,46 20,12 20,16 6.907 33.863.717.700
13/6/2018 21,00 20,67 -1,57% 20,00 21,04 20,56 20,63 20,67 4.449 28.029.299.700
12/6/2018 20,69 21,00 +2,84% 20,50 21,24 20,95 21,00 21,04 3.307 32.364.849.800
11/6/2018 21,10 20,42 -2,02% 20,05 21,33 20,42 20,35 20,42 3.267 14.944.967.500
8/6/2018 19,98 20,84 +4,20% 19,54 21,26 20,34 20,70 20,84 3.954 48.195.188.600
7/6/2018 20,62 20,00 -6,59% 19,58 21,10 20,16 19,96 20,00 5.598 76.591.452.500
6/6/2018 21,83 21,41 -3,21% 21,13 22,08 21,36 21,36 21,41 8.093 24.598.446.900
5/6/2018 22,50 22,12 -3,07% 21,52 22,83 22,02 22,12 22,14 2.388 35.689.166.900
4/6/2018 22,49 22,82 +2,56% 22,32 23,07 22,75 22,77 22,85 501 40.862.732.900
1/6/2018 21,98 22,25 +2,20% 21,51 22,63 22,20 22,25 22,32 1.244 43.247.627.000
30/5/2018 20,51 21,77 +5,02% 20,50 21,90 21,40 21,91 22,04 6.765 45.850.999.000
29/5/2018 21,10 20,73 +0,97% 20,55 21,74 21,12 20,73 20,77 2.164 34.083.607.100
28/5/2018 20,81 20,53 -2,33% 20,30 21,00 20,52 20,51 20,53 6.332 21.075.176.200
25/5/2018 21,67 21,02 -2,69% 20,85 21,86 21,37 21,02 21,03 8.081 44.436.437.100
24/5/2018 21,80 21,60 -2,26% 21,28 22,02 21,66 21,58 21,60 6.245 37.837.181.600
23/5/2018 22,95 22,10 -5,35% 22,10 23,12 22,41 22,10 22,14 9.866 19.632.186.700
22/5/2018 22,37 23,35 +5,42% 22,28 23,48 22,96 23,33 23,35 1.422 32.156.668.700
21/5/2018 22,46 22,15 -0,58% 22,02 22,50 22,20 22,13 22,15 864 19.534.322.200
18/5/2018 21,83 22,28 +0,77% 21,46 22,28 21,89 22,25 22,28 2.341 30.944.792.500
17/5/2018 22,76 22,11 -4,20% 21,82 23,03 22,29 22,11 22,15 9.717 41.966.459.900
16/5/2018 22,64 23,08 +1,23% 22,64 23,54 23,19 23,07 23,09 9.131 17.971.845.700
15/5/2018 23,00 22,80 -2,10% 22,51 23,11 22,81 22,80 22,83 9.782 34.518.960.300
14/5/2018 23,67 23,29 -1,31% 22,78 23,69 23,18 23,24 23,29 6.695 35.037.889.100
11/5/2018 24,52 23,60 -4,38% 23,51 24,73 23,80 23,59 23,60 356 33.969.570.100
10/5/2018 24,21 24,68 +2,58% 24,07 24,72 24,56 24,60 24,68 4.062 30.884.524.100
9/5/2018 23,91 24,06 +0,71% 23,61 24,15 23,99 24,06 24,07 8.935 18.181.844.500
8/5/2018 24,00 23,89 -0,38% 23,79 24,32 24,04 23,89 24,00 8.471 14.648.818.800
7/5/2018 24,06 23,98 -0,25% 23,77 24,27 24,06 23,86 23,98 3.312 10.411.154.200
4/5/2018 24,10 24,04 -0,50% 23,71 24,44 24,15 24,04 24,22 9.676 22.058.534.300
3/5/2018 24,40 24,16 -1,83% 24,12 24,69 24,27 24,16 24,29 8.710 29.548.366.300
2/5/2018 25,06 24,61 -2,73% 24,46 25,10 24,66 24,58 24,62 6.803 34.338.659.300
30/4/2018 26,00 25,30 -2,05% 25,22 26,00 25,51 25,26 25,33 2.329 16.750.520.200
27/4/2018 25,94 25,83 +0,62% 25,61 25,99 25,74 25,69 25,83 9.693 9.969.397.700
26/4/2018 25,10 25,67 +2,43% 25,04 25,73 25,50 25,61 25,67 4.728 8.949.447.700
25/4/2018 24,96 25,06 -0,95% 24,75 25,26 24,98 24,97 25,06 2.106 18.146.226.600
24/4/2018 25,87 25,30 -1,71% 25,06 25,95 25,41 25,29 25,30 7.982 14.404.309.100
23/4/2018 25,55 25,74 +0,16% 25,34 25,74 25,56 25,73 25,74 8.495 16.168.437.300
20/4/2018 25,80 25,70 -1,38% 25,57 25,95 25,71 25,70 25,72 292 14.558.951.600
19/4/2018 26,17 26,06 -0,72% 25,75 26,31 26,00 25,96 26,06 5.470 13.357.544.400
18/4/2018 25,89 26,25 +2,26% 25,61 26,67 26,26 26,25 26,30 6.149 33.213.386.000
17/4/2018 25,45 25,67 +1,14% 24,90 25,85 25,48 25,67 25,68 9.733 25.456.753.900
16/4/2018 26,52 25,38 -3,94% 25,34 26,52 25,69 25,36 25,38 9.901 19.841.435.800
13/4/2018 26,70 26,42 -1,75% 26,12 26,82 26,49 26,42 26,45 6.053 27.989.251.600
12/4/2018 26,50 26,89 +1,28% 26,42 27,09 26,86 26,89 26,97 6.354 21.140.684.100
11/4/2018 26,22 26,55 +1,03% 25,90 26,59 26,41 0,00 0,00 3.499 15.357.042.500
10/4/2018 26,30 26,28 +0,31% 25,60 26,40 25,99 26,14 26,29 6.974 17.976.125.000
9/4/2018 26,98 26,20 -2,28% 25,97 26,98 26,24 26,18 26,20 5.369 16.815.140.400
6/4/2018 26,67 26,81 +0,15% 26,11 26,87 26,63 26,80 26,81 2.373 21.886.510.000
5/4/2018 26,80 26,77 +2,29% 26,47 27,15 26,83 26,73 26,77 367 22.637.001.500
4/4/2018 25,84 26,17 -1,06% 25,56 26,25 25,89 26,11 26,17 7.842 16.368.995.600
3/4/2018 26,58 26,45 -0,15% 26,07 26,99 26,48 26,35 26,45 5.066 22.785.181.000
2/4/2018 26,35 26,49 -0,75% 26,03 26,70 26,44 26,33 26,50 6.141 14.902.493.700
29/3/2018 26,21 26,69 +2,26% 25,99 26,85 26,61 26,69 26,75 710 19.917.010.900
28/3/2018 25,30 26,10 +1,99% 25,16 26,30 25,67 26,05 26,10 7.395 21.356.453.700
27/3/2018 25,79 25,59 -0,27% 25,45 25,90 25,66 25,55 25,59 4.370 9.418.234.400
26/3/2018 25,80 25,66 0,00% 25,25 26,10 25,65 25,64 25,66 6.693 12.946.157.000

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.