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: 5 Anos

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

BBDC4 - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 11,65 11,64 +0,09% 11,58 11,72 11,64 11,64 11,65 30.291 30.258.567.900
20/1/2025 11,54 11,63 +0,35% 11,45 11,64 11,56 11,62 11,63 24.073 20.734.786.900
17/1/2025 11,77 11,59 -1,19% 11,50 11,80 11,61 11,57 11,59 34.180 70.577.601.000
16/1/2025 11,82 11,73 -0,85% 11,59 11,83 11,72 11,72 11,73 32.085 43.871.145.500
15/1/2025 11,53 11,83 +3,50% 11,51 11,89 11,72 11,82 11,84 35.237 50.163.354.600
14/1/2025 11,23 11,43 +1,87% 11,06 11,49 11,30 11,43 11,45 33.431 49.275.509.900
13/1/2025 11,11 11,22 +0,36% 11,10 11,38 11,23 11,22 11,25 34.554 41.089.474.000
10/1/2025 11,32 11,18 -1,24% 11,07 11,33 11,20 11,18 11,19 49.071 51.869.827.100
9/1/2025 11,40 11,32 -0,70% 11,28 11,42 11,32 11,31 11,32 18.731 20.824.263.300
8/1/2025 11,50 11,40 -1,55% 11,32 11,56 11,39 11,39 11,40 38.673 40.175.201.100
7/1/2025 11,53 11,58 +1,40% 11,46 11,70 11,60 11,58 11,60 30.081 37.049.642.000
6/1/2025 11,34 11,42 +1,96% 11,28 11,58 11,44 11,42 11,43 31.209 35.012.354.100
3/1/2025 11,40 11,20 -1,75% 11,13 11,44 11,22 11,19 11,20 36.752 31.095.601.000
2/1/2025 11,31 11,40 -1,38% 11,13 11,50 11,36 11,38 11,41 39.836 35.507.916.400
30/12/2024 11,67 11,56 +0,09% 11,54 11,69 11,59 11,55 11,56 26.126 28.848.129.300
27/12/2024 11,70 11,55 -0,77% 11,53 11,73 11,60 11,55 11,56 23.235 22.450.819.900
26/12/2024 11,57 11,64 +0,78% 11,53 11,75 11,63 11,63 11,65 22.308 20.619.606.500
23/12/2024 11,70 11,55 -1,79% 11,46 11,75 11,57 11,55 11,60 59.210 32.487.716.200
20/12/2024 11,57 11,76 +2,26% 11,48 11,90 11,71 11,75 11,77 54.037 73.747.139.500
19/12/2024 11,52 11,50 +0,09% 11,37 11,63 11,50 11,49 11,50 46.605 45.710.238.900
18/12/2024 11,91 11,49 -4,17% 11,36 11,91 11,58 11,48 11,49 69.723 81.574.052.700
17/12/2024 11,97 11,99 +0,76% 11,63 12,09 11,88 11,99 12,00 59.325 79.559.228.200
16/12/2024 12,13 11,90 -1,65% 11,82 12,14 11,98 11,90 11,91 43.077 63.196.338.800
13/12/2024 12,30 12,10 -1,31% 12,09 12,37 12,20 12,10 12,13 28.293 30.116.364.600
12/12/2024 12,60 12,26 -3,46% 12,20 12,60 12,32 12,26 12,27 57.857 59.203.236.000
11/12/2024 12,54 12,70 +1,76% 12,33 12,88 12,60 12,68 12,70 40.426 57.868.775.500
10/12/2024 12,30 12,48 +1,96% 12,18 12,57 12,42 12,48 12,49 33.500 40.654.567.300
9/12/2024 12,35 12,24 -0,65% 12,18 12,49 12,34 12,23 12,24 42.079 42.645.425.900
6/12/2024 12,61 12,32 -2,30% 12,28 12,62 12,36 12,32 12,34 36.326 32.485.708.900
5/12/2024 12,61 12,61 +1,37% 12,55 12,80 12,64 12,61 12,62 34.240 41.245.956.800
4/12/2024 12,28 12,44 +1,14% 12,27 12,51 12,41 12,44 12,45 50.488 41.554.003.800
3/12/2024 12,42 12,30 -0,49% 12,24 12,47 12,31 12,29 12,31 37.612 41.883.931.800
2/12/2024 12,60 12,36 -2,14% 12,30 12,64 12,39 12,35 12,37 85.839 81.391.249.800
29/11/2024 12,78 12,63 -1,02% 12,32 12,84 12,58 12,62 12,63 91.845 120.828.991.700
28/11/2024 13,30 12,76 -4,20% 12,75 13,33 12,96 12,76 12,80 37.736 75.146.421.500
27/11/2024 13,69 13,32 -2,70% 13,16 13,73 13,37 13,31 13,33 61.262 92.298.913.800
26/11/2024 13,62 13,69 +0,66% 13,56 13,86 13,72 13,69 13,75 32.560 36.849.519.200
25/11/2024 13,67 13,60 -1,45% 13,54 13,75 13,62 13,60 13,65 35.807 53.390.016.300
22/11/2024 13,84 13,80 +0,22% 13,66 13,85 13,75 13,80 13,82 34.200 28.509.810.400
21/11/2024 13,67 13,77 -0,36% 13,66 13,90 13,79 13,77 13,78 29.896 51.325.936.900
19/11/2024 13,71 13,82 +0,73% 13,66 13,88 13,80 13,82 13,85 23.837 28.184.621.700
18/11/2024 13,45 13,72 +1,40% 13,45 13,82 13,72 13,72 13,74 37.573 49.765.901.900
14/11/2024 13,49 13,53 +0,37% 13,35 13,71 13,53 13,53 13,55 29.676 52.579.089.300
13/11/2024 13,40 13,48 +0,67% 13,30 13,49 13,41 13,47 13,48 33.850 40.732.490.900
12/11/2024 13,49 13,39 -0,52% 13,32 13,49 13,39 13,39 13,40 29.857 40.191.965.400
11/11/2024 13,51 13,46 -0,37% 13,37 13,55 13,43 13,45 13,46 34.068 49.213.932.500
8/11/2024 13,55 13,51 -1,10% 13,36 13,56 13,45 13,50 13,51 47.359 59.472.191.600
7/11/2024 13,75 13,66 -1,09% 13,55 13,88 13,66 13,64 13,66 39.413 48.159.258.100
6/11/2024 13,79 13,81 -0,86% 13,55 13,85 13,71 13,80 13,81 57.297 84.185.785.400
5/11/2024 14,05 13,93 -1,28% 13,86 14,12 13,96 13,93 13,94 39.764 112.748.521.000
4/11/2024 14,20 14,11 0,00% 13,94 14,30 14,10 14,11 14,12 37.713 48.863.441.300
1/11/2024 14,46 14,11 -1,81% 14,05 14,47 14,16 14,11 14,12 65.807 88.108.729.400
31/10/2024 14,50 14,37 -4,39% 14,25 14,72 14,45 14,37 14,38 67.151 121.882.820.200
30/10/2024 15,00 15,03 +0,33% 14,88 15,05 14,99 15,02 15,03 27.491 43.099.010.900
29/10/2024 15,29 14,98 -1,45% 14,96 15,39 15,06 14,98 14,99 38.292 48.945.917.100
28/10/2024 15,05 15,20 +1,81% 15,04 15,35 15,24 15,20 15,22 43.881 34.968.730.900
25/10/2024 15,16 14,93 -1,45% 14,87 15,21 14,94 14,92 14,93 30.208 47.270.911.100
24/10/2024 15,05 15,15 +0,20% 15,03 15,29 15,17 15,15 15,16 29.868 37.187.619.400
23/10/2024 15,05 15,12 -0,40% 14,94 15,18 15,06 15,10 15,12 31.079 29.814.152.200
22/10/2024 15,10 15,18 -0,65% 15,03 15,39 15,19 15,18 15,19 49.940 49.256.513.200
21/10/2024 15,36 15,28 -0,26% 15,23 15,40 15,30 15,27 15,28 32.750 35.079.128.600
18/10/2024 15,25 15,32 +0,79% 15,12 15,44 15,26 15,31 15,32 39.603 60.860.162.000
17/10/2024 14,94 15,20 +0,66% 14,87 15,29 15,12 15,18 15,20 61.228 44.546.000.300
16/10/2024 15,11 15,10 -0,33% 14,97 15,26 15,11 15,10 15,11 57.384 83.954.326.800
15/10/2024 15,05 15,15 +0,87% 15,01 15,24 15,14 15,14 15,15 50.829 45.383.718.400
14/10/2024 14,79 15,02 +1,49% 14,78 15,08 14,98 15,02 15,04 37.734 34.106.536.500
11/10/2024 14,98 14,80 -1,33% 14,73 15,00 14,82 14,79 14,81 32.888 52.363.046.100
10/10/2024 14,92 15,00 +0,54% 14,82 15,02 14,91 14,95 15,00 36.392 32.814.603.400
9/10/2024 15,12 14,92 -1,97% 14,83 15,20 14,95 14,91 14,92 38.164 46.775.500.500
8/10/2024 15,06 15,22 +0,13% 15,06 15,35 15,23 15,21 15,22 40.699 34.145.686.700
7/10/2024 15,20 15,20 +0,93% 15,12 15,43 15,23 15,17 15,20 43.783 43.132.472.800
4/10/2024 14,93 15,06 +0,13% 14,90 15,31 15,11 15,06 15,07 44.115 35.737.338.600
3/10/2024 15,10 15,04 -1,05% 14,94 15,21 15,02 15,03 15,04 37.473 51.848.312.000
2/10/2024 15,03 15,20 +3,47% 15,01 15,31 15,20 15,20 15,22 45.504 73.912.393.600
1/10/2024 14,62 14,69 -0,07% 14,51 14,82 14,70 14,69 14,70 31.022 43.675.102.200
30/9/2024 14,93 14,70 -0,74% 14,65 15,00 14,77 14,70 14,71 47.583 54.756.883.200
26/9/2024 14,53 14,81 +2,56% 14,48 14,84 14,74 14,80 14,81 59.678 86.328.190.600
25/9/2024 14,40 14,44 +0,63% 14,35 14,53 14,44 14,43 14,44 40.162 63.851.994.000
24/9/2024 14,55 14,35 -0,14% 14,26 14,57 14,39 14,34 14,35 59.944 64.683.465.600
23/9/2024 14,68 14,37 -2,58% 14,33 14,68 14,41 14,36 14,38 36.128 65.412.101.600
20/9/2024 15,10 14,75 -1,86% 14,64 15,12 14,77 14,75 14,76 60.251 85.608.757.200
19/9/2024 15,30 15,03 -1,38% 14,99 15,30 15,08 15,03 15,04 52.634 57.571.234.400
18/9/2024 15,25 15,24 -0,59% 15,17 15,43 15,26 15,21 15,24 35.867 48.977.940.800
17/9/2024 15,35 15,33 -0,65% 15,22 15,38 15,29 15,33 15,34 37.071 52.126.338.000
16/9/2024 15,54 15,43 -0,77% 15,29 15,60 15,40 15,42 15,44 33.515 42.946.465.500
13/9/2024 15,50 15,55 0,00% 15,40 15,77 15,55 15,54 15,55 23.477 43.126.102.700
12/9/2024 15,56 15,55 -0,45% 15,38 15,67 15,53 15,54 15,55 22.135 33.848.008.700
11/9/2024 15,79 15,62 -1,14% 15,58 15,83 15,67 15,61 15,62 21.801 30.907.492.100
10/9/2024 15,68 15,80 +0,32% 15,53 15,85 15,70 15,79 15,80 22.556 43.050.005.700
9/9/2024 15,70 15,75 +0,32% 15,67 15,88 15,79 15,74 15,75 27.717 26.500.745.100
6/9/2024 16,05 15,70 -1,94% 15,62 16,07 15,73 15,69 15,70 24.034 30.340.737.800
5/9/2024 15,83 16,01 +0,88% 15,78 16,15 16,00 16,00 16,01 29.675 47.778.852.700
4/9/2024 15,84 15,87 +0,76% 15,80 16,11 15,96 15,86 15,87 38.738 53.426.451.800
3/9/2024 15,60 15,75 +0,96% 15,60 15,89 15,77 15,74 15,75 36.194 42.577.206.800
2/9/2024 15,50 15,60 -0,26% 15,45 15,63 15,54 15,57 15,60 38.362 26.626.240.100
30/8/2024 15,54 15,64 +0,06% 15,49 15,67 15,61 15,63 15,65 30.536 80.084.535.100
29/8/2024 15,60 15,63 -0,26% 15,51 15,68 15,61 15,63 15,64 27.377 46.171.729.600
28/8/2024 15,30 15,67 +1,62% 15,17 15,77 15,53 15,67 15,68 35.520 42.235.662.700
27/8/2024 15,62 15,42 -1,22% 15,40 15,62 15,45 15,42 15,43 26.809 28.890.603.600
26/8/2024 15,66 15,61 -0,32% 15,57 15,69 15,60 15,60 15,61 24.026 21.706.718.700
23/8/2024 15,62 15,66 +0,90% 15,62 15,94 15,81 15,66 15,68 48.098 53.152.061.700
22/8/2024 15,58 15,52 -0,70% 15,47 15,63 15,53 15,52 15,53 46.954 52.574.590.200
21/8/2024 15,70 15,63 -0,45% 15,57 15,76 15,65 15,63 15,66 28.637 40.461.234.900
20/8/2024 15,76 15,70 +0,38% 15,41 15,79 15,63 15,69 15,70 41.701 47.590.255.900
19/8/2024 15,11 15,64 +4,48% 15,10 15,88 15,62 15,64 15,65 69.011 115.126.208.600
16/8/2024 15,23 14,97 -1,25% 14,85 15,29 14,99 14,95 14,97 6.533 74.705.288.800
15/8/2024 15,07 15,16 +1,00% 15,01 15,23 15,17 15,16 15,17 9.194 48.168.937.000
14/8/2024 14,85 15,01 +0,87% 14,85 15,12 15,01 15,01 15,02 3.059 79.999.826.300
13/8/2024 14,77 14,88 +1,22% 14,71 14,97 14,89 14,87 14,88 3.294 54.753.794.000
12/8/2024 14,62 14,70 +0,68% 14,56 14,74 14,69 14,69 14,71 5.680 35.442.645.900
9/8/2024 14,25 14,60 +2,46% 14,23 14,69 14,51 14,59 14,61 1.805 54.833.892.000
8/8/2024 14,08 14,25 +1,14% 14,06 14,39 14,24 14,25 14,27 3.914 63.079.693.000
7/8/2024 14,17 14,09 +0,21% 13,93 14,51 14,13 14,08 14,10 3.981 83.504.921.400
6/8/2024 13,86 14,06 +3,31% 13,80 14,18 14,01 14,06 14,07 5.001 146.064.805.600
5/8/2024 12,85 13,61 +7,59% 12,65 13,76 13,35 13,60 13,62 1.809 177.764.709.800
2/8/2024 12,66 12,65 +0,48% 12,52 12,75 12,62 12,64 12,65 3.953 73.137.800.600
1/8/2024 12,46 12,59 +1,29% 12,45 12,68 12,59 12,58 12,59 8.588 74.483.034.000
31/7/2024 12,40 12,43 +0,24% 12,38 12,48 12,42 12,42 12,43 3.965 40.036.917.600
30/7/2024 12,45 12,40 -0,80% 12,36 12,48 12,41 12,40 12,42 3.004 26.074.100.900
29/7/2024 12,45 12,50 +0,40% 12,35 12,52 12,44 12,49 12,50 7.929 26.080.710.100
26/7/2024 12,36 12,45 +0,81% 12,31 12,48 12,41 12,45 12,46 5.787 56.702.369.700
25/7/2024 12,51 12,35 -1,59% 12,34 12,56 12,43 12,35 12,36 4.248 34.162.405.200
24/7/2024 12,58 12,55 +0,08% 12,51 12,65 12,56 12,55 12,58 6.419 21.773.701.900
23/7/2024 12,61 12,54 -0,71% 12,51 12,63 12,58 12,54 12,55 8.089 28.401.618.900
22/7/2024 12,54 12,63 +1,12% 12,51 12,67 12,61 12,62 12,63 2.981 26.265.745.200
19/7/2024 12,65 12,49 -0,56% 12,49 12,70 12,52 12,49 12,50 7.873 39.745.520.800
18/7/2024 12,76 12,56 -1,88% 12,56 12,80 12,63 12,56 12,57 9.152 28.848.642.200
17/7/2024 12,64 12,80 +1,19% 12,61 12,80 12,72 12,79 12,80 9.250 29.443.680.200
16/7/2024 12,62 12,65 +0,32% 12,54 12,69 12,63 12,65 12,66 5.470 35.812.952.500
15/7/2024 12,68 12,61 -0,24% 12,58 12,70 12,61 12,60 12,61 4.229 23.308.720.700
12/7/2024 12,68 12,64 -0,24% 12,58 12,68 12,63 12,63 12,65 2.975 36.494.630.300
11/7/2024 12,72 12,67 0,00% 12,61 12,79 12,66 12,67 12,68 260 44.713.480.100
10/7/2024 12,55 12,67 +1,69% 12,49 12,72 12,65 12,67 12,69 9.868 41.634.011.200
9/7/2024 12,42 12,46 0,00% 12,35 12,56 12,47 12,46 12,47 9.172 23.180.949.000
8/7/2024 12,41 12,46 0,00% 12,38 12,61 12,49 12,45 12,46 522 42.063.650.400
5/7/2024 12,34 12,46 +1,14% 12,25 12,50 12,34 12,46 12,48 9.056 51.123.327.700
4/7/2024 12,38 12,32 +0,41% 12,24 12,38 12,29 12,31 12,32 6.948 16.929.460.500
3/7/2024 12,32 12,27 +0,33% 12,23 12,38 12,30 12,27 12,28 1.886 38.220.680.700
2/7/2024 12,26 12,23 -0,33% 12,20 12,34 12,24 12,23 12,24 3.547 32.529.300.400
1/7/2024 12,43 12,27 -0,89% 12,23 12,48 12,32 12,26 12,27 4.446 22.892.865.300
28/6/2024 12,42 12,38 -0,32% 12,31 12,48 12,39 12,38 12,39 4.397 39.267.001.100
27/6/2024 12,39 12,42 +0,40% 12,27 12,46 12,36 12,41 12,43 3.740 24.737.926.700
26/6/2024 12,29 12,37 +0,24% 12,14 12,37 12,24 12,36 12,37 167 43.895.848.700
25/6/2024 12,45 12,34 -0,80% 12,31 12,45 12,37 12,33 12,34 2.904 33.279.994.000
24/6/2024 12,45 12,44 +0,32% 12,37 12,57 12,47 12,44 12,45 7.210 36.231.848.200
21/6/2024 12,33 12,40 -0,08% 12,33 12,50 12,41 12,40 12,41 8.598 79.172.330.000
20/6/2024 12,50 12,41 -0,24% 12,33 12,58 12,42 12,40 12,41 9.870 41.591.940.600
19/6/2024 12,40 12,44 +0,48% 12,18 12,46 12,32 12,43 12,44 5.979 36.494.247.200
18/6/2024 12,69 12,38 -4,55% 12,34 12,75 12,50 12,37 12,38 9.185 49.488.754.500
17/6/2024 12,85 12,97 +1,09% 12,81 13,01 12,94 12,96 12,97 1.099 76.949.027.900
14/6/2024 12,72 12,83 +1,02% 12,63 12,86 12,75 12,82 12,84 5.515 55.771.464.000
13/6/2024 12,70 12,70 +0,08% 12,68 12,85 12,76 12,70 12,74 4.450 53.682.070.100
12/6/2024 12,97 12,69 -1,86% 12,65 13,01 12,72 12,78 12,69 9.196 75.147.743.000
11/6/2024 12,91 12,93 +0,54% 12,88 13,01 12,95 12,92 12,96 6.298 31.979.784.000
10/6/2024 12,95 12,86 -0,69% 12,82 12,98 12,87 12,87 12,87 9.401 31.867.804.800
7/6/2024 12,99 12,95 -0,77% 12,92 13,11 12,98 13,05 12,95 7.132 171.250.807.200
6/6/2024 12,82 13,05 +2,11% 12,76 13,07 13,00 13,03 12,88 5.953 35.108.280.100
5/6/2024 12,84 12,78 -0,54% 12,74 12,91 12,82 12,77 12,78 8.066 30.500.474.600
4/6/2024 12,73 12,85 +0,78% 12,62 12,93 12,76 12,85 12,86 4.230 56.523.235.900
3/6/2024 12,72 12,75 +0,63% 12,66 12,85 12,76 12,75 12,80 3.699 38.675.444.400
31/5/2024 12,78 12,67 -0,94% 12,67 12,88 12,73 12,67 12,68 3.665 64.646.703.300
29/5/2024 12,84 12,79 -1,01% 12,65 12,85 12,76 12,79 12,80 8.104 37.720.676.400
28/5/2024 13,06 12,92 -0,08% 12,86 13,07 12,92 12,90 12,92 5.129 33.862.265.100
27/5/2024 12,95 12,93 -0,31% 12,90 13,03 12,95 12,92 12,93 1.339 14.291.519.100
24/5/2024 12,92 12,97 +0,70% 12,87 13,05 12,97 12,97 12,98 3.207 44.164.309.100
23/5/2024 13,12 12,88 -1,68% 12,83 13,15 12,89 12,87 12,88 9.176 61.301.351.300
22/5/2024 13,33 13,10 -2,24% 13,10 13,35 13,21 13,10 13,11 4.857 47.964.733.900
21/5/2024 13,35 13,40 +0,53% 13,31 13,46 13,39 13,39 13,40 9.097 35.117.424.100
20/5/2024 13,40 13,33 -0,74% 13,32 13,45 13,35 13,33 13,34 2.575 36.125.035.900
17/5/2024 13,33 13,43 +0,52% 13,28 13,51 13,42 13,43 13,44 8.750 42.226.147.200
16/5/2024 13,35 13,36 +0,53% 13,24 13,40 13,32 13,34 13,36 5.542 40.696.471.700
15/5/2024 13,40 13,29 -0,97% 13,23 13,40 13,29 13,29 13,30 7.301 41.536.852.900
14/5/2024 13,43 13,42 -0,07% 13,27 13,48 13,39 13,41 13,43 997 56.088.604.100
13/5/2024 13,40 13,43 +0,45% 13,32 13,46 13,40 13,42 13,43 7.574 28.438.370.900
10/5/2024 13,45 13,37 -0,59% 13,35 13,58 13,40 13,37 13,38 2.099 51.450.978.000
9/5/2024 13,65 13,45 -2,54% 13,36 13,67 13,42 13,44 13,45 9.495 81.299.483.000
8/5/2024 13,69 13,80 +0,22% 13,56 13,84 13,77 13,79 13,80 4.965 32.047.595.200
7/5/2024 13,80 13,77 0,00% 13,71 13,85 13,77 13,76 13,78 887 41.459.882.100
6/5/2024 13,77 13,77 -0,07% 13,69 13,84 13,77 13,77 13,78 1.561 41.619.230.800
3/5/2024 13,98 13,78 -0,43% 13,67 14,06 13,81 13,77 13,78 7.935 84.526.733.700
2/5/2024 14,32 13,84 -1,14% 13,68 14,32 13,84 13,83 13,84 1.465 110.675.935.100
30/4/2024 14,10 14,00 -0,43% 13,90 14,28 14,10 13,99 14,00 2.937 85.307.230.600
29/4/2024 13,89 14,06 +1,30% 13,84 14,06 13,99 14,04 14,07 3.559 36.045.737.700
26/4/2024 13,74 13,88 +1,61% 13,70 14,00 13,89 13,87 13,88 7.518 33.007.734.900
25/4/2024 13,65 13,66 -0,07% 13,61 13,78 13,67 13,65 13,66 7.145 24.682.603.500
24/4/2024 13,70 13,67 0,00% 13,53 13,72 13,63 13,67 13,69 4.442 29.553.895.500
23/4/2024 13,50 13,67 +0,66% 13,47 13,75 13,62 13,66 13,68 2.557 40.300.668.100
22/4/2024 13,70 13,58 -0,44% 13,54 13,75 13,62 13,58 13,59 3.000 33.482.388.400
19/4/2024 13,72 13,64 -0,94% 13,61 13,80 13,69 13,64 13,65 6.600 68.157.424.500
18/4/2024 13,85 13,77 -0,43% 13,67 13,95 13,78 13,76 13,77 6.134 56.225.617.800
17/4/2024 13,93 13,83 -0,50% 13,68 13,97 13,81 13,83 13,84 2.589 38.142.953.500
16/4/2024 13,93 13,90 -0,71% 13,84 14,02 13,93 13,89 13,90 9.650 55.713.893.300
15/4/2024 14,25 14,00 -1,48% 13,95 14,29 14,04 13,99 14,00 6.592 42.214.591.900
12/4/2024 14,35 14,21 -1,25% 14,13 14,37 14,20 14,20 14,21 4.060 32.006.540.100
11/4/2024 14,36 14,39 -0,07% 14,23 14,44 14,34 14,38 14,39 3.436 28.975.657.000
10/4/2024 14,68 14,40 -2,11% 14,36 14,71 14,45 14,40 14,41 9.911 41.480.502.800
9/4/2024 14,67 14,71 +0,62% 14,62 14,81 14,70 14,68 14,72 6.840 34.185.304.700
8/4/2024 14,56 14,62 +0,69% 14,53 14,78 14,66 14,62 14,63 9.064 34.406.662.500
5/4/2024 14,58 14,52 -0,27% 14,41 14,64 14,50 14,52 14,53 1.762 27.233.848.900
4/4/2024 14,52 14,56 +0,62% 14,52 14,88 14,68 14,55 14,57 9.510 78.945.163.600
3/4/2024 14,20 14,47 +1,97% 14,09 14,58 14,40 14,47 14,48 2.762 73.411.337.600
2/4/2024 14,11 14,19 +0,42% 14,05 14,31 14,18 14,19 14,20 1.554 35.272.664.300
1/4/2024 14,36 14,13 -0,91% 14,04 14,39 14,13 14,12 14,13 7.954 34.354.487.200
28/3/2024 14,36 14,26 -0,70% 14,22 14,48 14,31 14,25 14,27 4.311 37.108.014.400
27/3/2024 14,14 14,36 +1,56% 14,03 14,46 14,30 14,36 14,37 2.477 51.343.669.000
26/3/2024 13,91 14,14 +1,43% 13,89 14,20 14,09 14,14 14,15 7.741 27.084.934.100
25/3/2024 13,94 13,94 -0,14% 13,84 14,07 13,95 13,93 13,94 9.771 44.548.218.900
22/3/2024 14,13 13,96 -1,27% 13,86 14,16 13,99 13,95 13,96 5.947 39.791.313.400
21/3/2024 14,30 14,14 -1,12% 14,11 14,31 14,15 14,13 14,14 4.862 27.981.538.500
20/3/2024 14,13 14,30 +1,27% 14,10 14,32 14,22 14,27 14,30 8.194 49.805.710.800
19/3/2024 14,25 14,12 -0,56% 14,08 14,30 14,12 14,11 14,14 2.039 23.722.739.000
18/3/2024 14,20 14,20 +0,64% 14,12 14,27 14,18 14,19 14,20 823 21.334.893.400
15/3/2024 14,34 14,11 -1,54% 14,10 14,39 14,14 14,11 14,12 8.375 43.696.815.500
14/3/2024 14,24 14,33 +0,63% 14,18 14,39 14,33 14,32 14,34 6.896 59.581.046.400
13/3/2024 14,09 14,24 +1,06% 14,08 14,40 14,27 14,24 14,25 5.801 36.051.436.000
12/3/2024 13,95 14,09 +1,22% 13,91 14,16 14,06 14,09 14,10 3.889 60.137.459.300
11/3/2024 13,81 13,92 +0,58% 13,78 13,97 13,90 13,91 13,93 1.628 37.720.884.500
8/3/2024 13,74 13,84 +0,58% 13,67 13,96 13,86 0,00 0,00 6.960 43.900.246.600
7/3/2024 13,83 13,76 -0,43% 13,70 13,87 13,74 13,75 13,76 8.063 29.502.422.000
6/3/2024 13,80 13,82 +0,73% 13,75 14,01 13,88 13,82 13,84 1.968 43.911.507.100
5/3/2024 13,66 13,72 +0,51% 13,58 13,81 13,71 13,71 13,73 1.864 43.128.801.500
4/3/2024 13,78 13,65 -1,09% 13,63 13,83 13,68 13,64 13,65 1.342 43.541.520.400
1/3/2024 13,79 13,80 +0,36% 13,69 13,86 13,80 13,79 13,80 3.778 40.714.253.500
29/2/2024 13,93 13,75 -1,50% 13,57 13,95 13,73 13,75 13,76 5.137 85.996.388.700
28/2/2024 13,99 13,96 -0,43% 13,88 14,10 13,97 13,95 13,96 1.500 30.834.304.900
27/2/2024 13,90 14,02 +1,59% 13,82 14,14 14,01 14,02 14,04 7.611 63.835.844.500
26/2/2024 13,85 13,80 -0,14% 13,66 13,85 13,76 13,78 13,80 166 30.124.404.700
23/2/2024 14,03 13,82 -1,29% 13,77 14,10 13,89 0,00 0,00 9.185 48.283.420.100
22/2/2024 13,96 14,00 +0,57% 13,91 14,11 14,02 13,98 14,00 8.262 59.948.529.700
21/2/2024 14,00 13,92 -0,36% 13,78 14,01 13,89 13,91 13,93 979 60.095.623.900
20/2/2024 13,70 13,97 +2,34% 13,63 14,02 13,92 13,96 13,98 3.660 118.700.086.700
19/2/2024 13,50 13,65 +1,26% 13,39 13,70 13,60 13,64 13,65 2.661 38.140.942.100
16/2/2024 13,52 13,48 +0,37% 13,35 13,62 13,45 13,47 13,49 3.348 74.251.406.000
15/2/2024 13,46 13,43 +0,45% 13,38 13,63 13,46 13,43 13,45 2.154 67.131.109.400
14/2/2024 13,42 13,37 -0,67% 13,22 13,54 13,36 13,35 13,37 2.872 62.551.697.200
9/2/2024 13,66 13,46 -0,74% 13,18 13,75 13,44 0,00 0,00 2.512 134.038.890.100
8/2/2024 13,88 13,56 -2,87% 13,36 14,07 13,61 13,55 13,56 4.703 212.582.847.300
7/2/2024 15,35 13,96 -15,90% 13,87 15,58 14,45 13,95 13,96 9.224 493.086.815.000
6/2/2024 15,79 16,60 +6,21% 15,69 16,64 16,38 16,58 16,60 7.289 162.308.168.800
5/2/2024 15,32 15,63 +2,02% 15,32 15,67 15,52 15,62 15,63 5.772 49.022.873.000
2/2/2024 15,30 15,32 0,00% 15,07 15,43 15,20 15,31 15,34 3.333 63.076.087.100
1/2/2024 15,40 15,32 -0,20% 15,12 15,45 15,32 15,32 15,33 1.258 50.141.609.300
31/1/2024 15,25 15,35 +0,52% 15,22 15,59 15,44 15,35 15,36 4.812 50.894.181.300
30/1/2024 15,40 15,27 -0,72% 15,27 15,51 15,37 15,27 15,30 607 54.454.441.100
29/1/2024 15,50 15,38 -0,90% 15,34 15,52 15,39 15,38 15,40 6.783 26.637.311.100
26/1/2024 15,40 15,52 +1,04% 15,35 15,62 15,52 15,49 15,52 4.121 35.430.277.900
25/1/2024 15,34 15,36 +0,26% 15,30 15,45 15,38 15,35 15,36 6.258 46.559.543.600
24/1/2024 15,44 15,32 -0,39% 15,25 15,54 15,34 15,31 15,32 1.340 55.725.120.700
23/1/2024 15,55 15,38 -0,52% 15,33 15,56 15,39 15,38 15,39 511 57.426.095.900
22/1/2024 15,65 15,46 -1,15% 15,32 15,77 15,49 15,45 15,47 8.998 47.876.056.000
19/1/2024 15,70 15,64 -0,19% 15,44 15,77 15,61 15,63 15,64 7.760 96.449.910.900
18/1/2024 15,82 15,67 -0,57% 15,46 15,82 15,60 15,67 15,69 7.833 66.600.508.500
17/1/2024 15,71 15,76 +0,19% 15,66 15,89 15,79 15,76 15,77 9.795 56.403.591.400
16/1/2024 15,87 15,73 -0,88% 15,63 15,88 15,72 15,70 15,73 9.209 75.961.492.500
15/1/2024 15,75 15,87 +0,38% 15,65 15,89 15,81 15,86 15,87 2.928 18.603.833.700
12/1/2024 15,90 15,81 -0,82% 15,71 16,02 15,84 15,80 15,81 7.159 62.746.919.800
11/1/2024 16,00 15,94 -0,50% 15,86 16,13 15,98 15,93 15,94 5.373 49.426.504.500
10/1/2024 16,25 16,02 -1,72% 16,01 16,34 16,10 16,01 16,02 8.413 63.541.561.800
9/1/2024 16,51 16,30 -2,69% 16,23 16,55 16,33 16,29 16,30 9.808 80.827.660.400
8/1/2024 16,88 16,75 -0,77% 16,74 16,97 16,82 16,75 16,78 337 35.400.238.400
5/1/2024 16,52 16,88 +2,18% 16,45 16,96 16,83 16,86 16,89 1.931 51.817.115.900
4/1/2024 16,76 16,52 -1,37% 16,52 16,85 16,64 16,52 16,53 9.899 52.084.230.000
3/1/2024 16,69 16,75 0,00% 16,66 16,94 16,82 16,75 16,77 9.919 34.451.996.500
2/1/2024 16,95 16,75 -1,99% 16,67 17,01 16,79 16,74 16,76 6.017 53.255.341.200
28/12/2023 17,00 17,09 +0,65% 16,95 17,13 17,06 17,08 17,10 5.499 25.343.122.700
27/12/2023 16,85 16,98 +0,59% 16,74 17,06 16,97 16,98 16,99 7.415 30.282.523.700
26/12/2023 16,83 16,88 +0,30% 16,80 16,93 16,87 16,87 16,89 7.467 22.592.822.100
22/12/2023 16,72 16,83 -2,55% 16,54 16,92 16,75 16,81 16,84 7.697 61.447.077.800
21/12/2023 17,42 17,27 +0,06% 17,15 17,48 17,24 17,26 17,27 9.905 52.115.415.800
20/12/2023 17,51 17,26 -1,65% 17,26 17,54 17,36 17,26 17,27 1.054 50.255.487.800
19/12/2023 17,55 17,55 0,00% 17,39 17,74 17,56 17,53 17,55 2.786 55.117.907.300
18/12/2023 17,54 17,55 +0,75% 17,28 17,65 17,48 17,54 17,55 8.998 119.824.127.400
15/12/2023 17,24 17,42 +0,99% 17,23 17,51 17,39 17,40 17,42 6.524 129.460.833.000
14/12/2023 17,00 17,25 +1,71% 16,98 17,39 17,24 17,24 17,25 4.750 108.358.849.200
13/12/2023 16,28 16,96 +4,37% 16,25 17,01 16,63 16,95 16,97 4.059 121.875.382.100
12/12/2023 16,55 16,25 -0,49% 16,16 16,57 16,27 16,24 16,25 2.852 185.597.110.300
11/12/2023 16,38 16,33 -0,79% 16,27 16,51 16,33 16,32 16,33 740 28.262.942.200
8/12/2023 16,23 16,46 +1,60% 16,05 16,56 16,33 16,46 16,49 882 66.482.177.200
7/12/2023 16,25 16,20 +0,25% 16,09 16,31 16,20 16,19 16,21 6.920 42.679.055.700
6/12/2023 16,37 16,16 -1,04% 16,15 16,47 16,31 16,15 16,17 4.000 54.707.874.000
5/12/2023 16,25 16,33 +0,93% 16,17 16,43 16,31 16,33 16,34 6.083 54.136.079.200
4/12/2023 16,22 16,18 -0,86% 16,12 16,39 16,20 16,17 16,18 1.759 39.418.197.600
1/12/2023 16,30 16,32 +0,31% 16,10 16,34 16,22 16,30 16,33 2.784 71.263.315.100
30/11/2023 16,15 16,27 +0,87% 16,13 16,33 16,25 16,26 16,27 104 87.869.465.000
29/11/2023 16,37 16,13 -0,49% 16,12 16,49 16,20 16,12 16,14 4.973 58.456.028.400
28/11/2023 16,02 16,21 +0,93% 15,93 16,28 16,17 16,21 16,23 2.899 70.498.915.600
27/11/2023 16,18 16,06 -0,62% 15,96 16,23 16,06 16,05 16,07 2.600 40.598.319.900
24/11/2023 16,07 16,16 +0,06% 16,01 16,24 16,16 16,15 16,17 230 46.632.692.400
23/11/2023 16,38 16,15 +2,67% 16,12 16,65 16,27 16,14 16,16 285 114.520.406.200
22/11/2023 15,51 15,73 +2,08% 15,43 15,89 15,73 15,72 15,74 8.696 61.508.134.900
21/11/2023 15,46 15,41 -0,39% 15,32 15,53 15,39 15,39 15,41 8.272 26.253.103.500
20/11/2023 15,44 15,47 +0,26% 15,29 15,49 15,39 15,46 15,47 1.654 41.113.789.800
17/11/2023 15,57 15,43 -0,90% 15,35 15,60 15,45 15,43 15,44 136 53.318.792.500
16/11/2023 15,09 15,57 +3,46% 15,05 15,57 15,38 15,51 15,57 1.861 93.257.484.100
14/11/2023 14,80 15,05 +2,10% 14,71 15,09 14,94 15,01 15,06 1.615 63.611.357.000
13/11/2023 14,93 14,74 -1,99% 14,62 15,04 14,73 14,74 14,75 6.918 69.760.008.500
10/11/2023 14,87 15,04 -1,44% 14,69 15,12 14,92 15,03 15,05 6.385 99.193.645.000
9/11/2023 15,25 15,26 +0,20% 14,99 15,50 15,30 15,25 15,26 1.744 69.218.241.000
8/11/2023 15,15 15,23 +0,53% 15,01 15,31 15,17 15,23 15,24 1.983 50.787.229.600
7/11/2023 14,75 15,15 +2,64% 14,70 15,28 15,13 15,14 15,15 2.654 121.542.893.300
6/11/2023 14,87 14,76 -0,07% 14,61 14,89 14,70 14,76 14,77 4.128 35.218.333.300
3/11/2023 14,48 14,77 +4,60% 14,37 14,88 14,74 14,76 14,78 2.169 104.035.270.600
1/11/2023 14,00 14,12 +0,93% 13,96 14,19 14,08 14,12 14,14 5.555 59.841.110.800
31/10/2023 14,19 13,99 -1,41% 13,95 14,19 14,03 13,99 14,00 6.877 46.014.630.500
30/10/2023 14,43 14,19 -1,11% 14,10 14,48 14,23 14,13 14,19 4.068 53.869.909.200
27/10/2023 14,47 14,35 -1,03% 14,23 14,62 14,40 14,34 14,35 7.257 62.176.223.700
26/10/2023 14,19 14,50 +2,55% 14,11 14,52 14,36 14,50 14,51 8.346 75.373.925.300
25/10/2023 14,36 14,14 -0,28% 14,10 14,66 14,25 14,13 14,17 7.066 62.916.365.600
24/10/2023 14,30 14,18 0,00% 14,02 14,40 14,19 14,18 14,19 3.509 50.012.594.100
23/10/2023 14,15 14,18 +0,14% 14,12 14,29 14,20 14,17 14,19 4.562 35.818.360.000
20/10/2023 14,40 14,16 -1,87% 14,16 14,51 14,29 14,16 14,23 8.444 41.263.150.400
19/10/2023 14,34 14,43 +0,49% 14,29 14,64 14,48 14,43 14,44 1.154 35.139.013.200
18/10/2023 14,42 14,36 -0,90% 14,33 14,59 14,41 14,35 14,37 8.202 46.633.706.600
17/10/2023 14,54 14,49 -1,02% 14,40 14,68 14,53 14,48 14,49 9.648 40.686.917.500
16/10/2023 14,58 14,64 +1,04% 14,47 14,72 14,62 14,64 14,65 8.403 35.618.524.400
13/10/2023 14,65 14,49 -1,50% 14,47 14,74 14,56 14,48 14,49 3.060 45.627.592.200
11/10/2023 14,48 14,71 +1,45% 14,38 14,72 14,56 14,70 14,71 7.736 46.176.520.400
10/10/2023 14,40 14,50 +1,12% 14,34 14,60 14,51 14,49 14,50 3.613 30.493.957.500
9/10/2023 14,40 14,34 -0,90% 14,20 14,41 14,31 14,33 14,34 8.314 29.969.134.900
6/10/2023 14,30 14,47 +0,21% 14,07 14,53 14,35 14,46 14,48 54 42.153.278.500
5/10/2023 14,64 14,44 +0,42% 14,30 14,74 14,51 14,43 14,44 1.197 58.269.606.600
4/10/2023 13,95 14,38 +3,38% 13,89 14,44 14,28 14,38 14,39 9.586 65.068.488.600
3/10/2023 14,04 13,91 -1,35% 13,87 14,09 13,94 13,90 13,91 4.024 32.344.883.500
2/10/2023 14,32 14,10 -1,40% 14,05 14,40 14,15 14,10 14,11 8.797 31.398.303.300
29/9/2023 14,33 14,30 +0,35% 14,14 14,38 14,26 14,27 14,30 2.656 29.444.485.300
28/9/2023 13,92 14,25 +2,37% 13,89 14,30 14,16 14,25 14,26 7.681 42.435.927.500
27/9/2023 13,99 13,92 -0,29% 13,84 14,27 14,01 13,90 13,92 9.004 58.188.827.500
26/9/2023 14,09 13,96 -1,06% 13,91 14,09 13,96 13,95 13,96 3.876 49.441.087.900
25/9/2023 14,16 14,11 -0,28% 14,06 14,26 14,12 14,10 14,11 7.946 41.900.898.500
22/9/2023 14,35 14,15 -0,77% 14,13 14,38 14,20 14,14 14,15 9.506 55.647.513.900
21/9/2023 14,56 14,26 -3,71% 14,20 14,61 14,37 14,26 14,27 4.266 75.006.819.300
20/9/2023 14,82 14,81 +0,41% 14,69 14,94 14,85 14,81 14,86 7.558 44.016.925.700
19/9/2023 14,87 14,75 -1,14% 14,67 14,91 14,76 14,75 14,76 8.826 37.881.067.900
18/9/2023 14,96 14,92 0,00% 14,75 14,98 14,91 14,91 14,93 2.019 24.987.790.900
15/9/2023 14,91 14,92 -0,20% 14,79 15,00 14,91 14,91 14,92 4.201 57.534.402.900
14/9/2023 14,95 14,95 +0,40% 14,88 15,07 14,97 14,94 14,95 6.259 57.070.526.600
13/9/2023 14,79 14,89 +0,40% 14,74 15,00 14,92 14,89 14,90 5.572 56.937.129.700
12/9/2023 14,67 14,83 +1,23% 14,61 14,86 14,79 14,82 14,84 2.207 44.475.365.200
11/9/2023 14,52 14,65 +1,88% 14,43 14,75 14,60 14,64 14,65 7.299 40.157.472.800
8/9/2023 14,35 14,38 0,00% 14,21 14,63 14,45 14,37 14,38 8.151 37.942.280.700
6/9/2023 14,66 14,38 -1,37% 14,37 14,67 14,44 14,37 14,38 63 44.294.824.500
5/9/2023 14,87 14,58 -2,15% 14,57 14,87 14,66 14,57 14,58 5.853 56.606.308.200
4/9/2023 14,94 14,90 -0,60% 14,81 15,04 14,90 14,90 14,91 2.008 19.072.326.900
1/9/2023 15,05 14,99 +0,27% 14,94 15,17 15,03 14,98 14,99 7.562 31.241.499.600
31/8/2023 15,11 14,95 -1,39% 14,86 15,13 14,97 14,95 14,96 7.634 70.922.137.700
30/8/2023 15,52 15,16 -2,13% 15,12 15,54 15,25 15,16 15,17 7.720 37.470.467.100
29/8/2023 15,40 15,49 +1,18% 15,33 15,72 15,53 15,48 15,49 3.246 44.509.100.100
28/8/2023 14,85 15,31 +3,24% 14,79 15,43 15,13 15,31 15,32 3.093 63.426.150.000
25/8/2023 15,07 14,83 -1,26% 14,74 15,10 14,85 14,83 14,84 3.014 32.024.412.600
24/8/2023 15,44 15,02 -2,40% 14,96 15,44 15,09 15,01 15,03 9.578 43.746.370.400
23/8/2023 15,17 15,39 +1,38% 15,09 15,43 15,30 15,38 15,39 5.885 40.525.135.000
22/8/2023 15,15 15,18 +0,66% 15,05 15,22 15,14 15,17 15,19 8.588 38.863.483.700
21/8/2023 15,19 15,08 -0,72% 14,98 15,20 15,06 15,07 15,08 8.262 28.160.050.100
18/8/2023 15,06 15,19 +0,66% 14,99 15,23 15,16 15,17 15,20 4.567 37.039.715.700
17/8/2023 15,32 15,09 -1,05% 14,95 15,32 15,07 15,08 15,09 8.336 74.915.931.400
16/8/2023 15,34 15,25 -0,52% 15,20 15,53 15,35 15,24 15,26 2.533 62.397.796.800
15/8/2023 15,35 15,33 +0,26% 15,15 15,38 15,29 15,32 15,33 9.126 46.329.287.800
14/8/2023 15,31 15,29 -0,52% 15,18 15,37 15,29 15,29 15,30 1.907 42.768.174.300
11/8/2023 15,50 15,37 -0,58% 15,28 15,57 15,38 15,37 15,38 5.936 67.751.340.100
10/8/2023 15,43 15,46 +0,85% 15,36 15,62 15,50 15,46 15,47 6.633 42.684.665.800
9/8/2023 15,41 15,33 -0,52% 15,10 15,41 15,24 15,31 15,33 5.025 56.634.238.300
8/8/2023 15,23 15,41 +0,46% 15,13 15,54 15,38 15,40 15,42 2.949 50.333.292.900
7/8/2023 15,50 15,34 -0,71% 15,26 15,73 15,41 15,33 15,35 2.183 69.781.392.400
4/8/2023 15,83 15,45 -6,65% 15,40 16,08 15,75 15,44 15,45 9.519 237.430.642.500
3/8/2023 16,90 16,55 -0,72% 16,49 17,02 16,66 16,54 16,55 9.845 87.658.978.100
2/8/2023 16,50 16,67 +0,30% 16,46 16,85 16,65 16,66 16,67 7.018 57.631.196.100
1/8/2023 16,58 16,62 -0,24% 16,42 16,69 16,54 16,62 16,63 7.941 44.086.701.300
31/7/2023 16,62 16,66 +0,91% 16,53 16,73 16,61 16,64 16,66 4.060 37.092.086.400
28/7/2023 16,36 16,51 +1,10% 16,31 16,63 16,51 16,50 16,53 2.204 42.612.607.400
27/7/2023 16,71 16,33 -2,27% 16,29 16,78 16,42 16,31 16,33 1.087 49.420.767.100
26/7/2023 16,49 16,71 +1,03% 16,38 16,74 16,59 16,70 16,71 985 37.611.791.900
25/7/2023 16,70 16,54 -0,36% 16,33 16,76 16,51 16,53 16,54 3.529 75.165.090.500
24/7/2023 17,06 16,60 -2,70% 16,48 17,16 16,74 16,59 16,60 2.554 104.365.316.300
21/7/2023 16,49 17,06 +3,27% 16,49 17,07 16,93 17,06 17,07 338 73.326.011.700
20/7/2023 16,67 16,52 +0,06% 16,41 16,69 16,49 16,51 16,52 9.768 78.650.098.900
19/7/2023 16,50 16,51 -0,36% 16,38 16,67 16,50 16,51 16,52 9.524 40.481.169.400
18/7/2023 16,66 16,57 -0,18% 16,48 16,76 16,62 16,57 16,58 4.031 37.210.124.100
17/7/2023 16,28 16,60 +1,59% 16,23 16,66 16,53 16,59 16,60 5.381 33.214.551.700
14/7/2023 16,61 16,34 -1,27% 16,28 16,69 16,44 16,34 16,35 6.693 50.042.278.300
13/7/2023 16,22 16,55 +2,48% 16,15 16,70 16,55 16,55 16,59 4.739 57.589.847.200
12/7/2023 16,37 16,15 -0,92% 16,14 16,44 16,23 16,14 16,15 5.179 30.746.093.100
11/7/2023 16,30 16,30 +0,06% 15,90 16,39 16,18 16,29 16,30 2.963 48.833.140.400
10/7/2023 16,34 16,29 +0,06% 16,18 16,40 16,26 16,28 16,31 5.325 31.223.703.400
7/7/2023 16,26 16,28 +0,68% 16,20 16,47 16,35 16,28 16,29 5.282 35.488.213.400
6/7/2023 16,43 16,17 -2,41% 16,11 16,50 16,22 16,17 16,18 4.365 65.357.638.400
5/7/2023 16,47 16,57 +0,18% 16,45 16,70 16,59 16,57 16,58 9.936 33.092.285.400
4/7/2023 16,59 16,54 -0,72% 16,49 16,65 16,55 16,54 16,55 5.312 18.064.182.200
3/7/2023 16,60 16,66 +1,28% 16,47 16,71 16,62 16,66 16,67 9.843 29.790.147.200
30/6/2023 16,31 16,45 +1,73% 16,31 16,63 16,51 16,44 16,45 3.108 68.773.946.400
29/6/2023 16,10 16,17 +0,43% 15,97 16,24 16,10 16,17 16,18 2.752 65.977.918.600
28/6/2023 16,33 16,10 -1,65% 15,99 16,35 16,12 16,08 16,10 7.767 78.180.041.700
27/6/2023 16,51 16,37 -0,85% 16,00 16,51 16,22 16,37 16,38 4.009 62.151.190.900
26/6/2023 16,60 16,51 -0,48% 16,30 16,76 16,50 16,51 16,52 61 60.820.808.700
23/6/2023 16,81 16,59 -1,25% 16,45 16,85 16,59 16,58 16,59 9.894 72.389.904.700
22/6/2023 17,11 16,80 -2,61% 16,68 17,16 16,83 16,79 16,80 8.339 61.736.478.900
21/6/2023 17,29 17,25 -0,23% 17,14 17,50 17,28 17,25 17,26 7.516 55.815.861.100
20/6/2023 17,19 17,29 +0,23% 17,06 17,29 17,18 17,26 17,29 2.602 48.818.113.300
19/6/2023 16,98 17,25 +1,77% 16,95 17,28 17,19 17,25 17,26 4.065 36.630.201.400
16/6/2023 16,88 16,95 +0,30% 16,77 17,02 16,94 16,95 16,96 6.204 69.806.400.900
15/6/2023 16,85 16,90 +0,30% 16,77 17,03 16,88 16,88 16,90 9.817 48.999.981.100
14/6/2023 16,84 16,85 +0,66% 16,59 16,96 16,78 16,82 16,85 7.773 102.090.622.800
13/6/2023 16,72 16,74 +0,12% 16,64 16,92 16,76 16,74 16,77 7.297 75.466.773.600
12/6/2023 16,95 16,72 -0,83% 16,62 16,98 16,75 16,67 16,72 5.082 64.496.704.500
9/6/2023 16,67 16,86 +1,69% 16,65 16,94 16,85 16,85 16,86 8.120 57.925.309.900
7/6/2023 16,74 16,58 -0,06% 16,44 16,76 16,58 16,57 16,59 6.063 42.938.340.500
6/6/2023 16,40 16,59 +1,59% 16,38 16,63 16,54 16,58 16,59 9.013 55.180.331.700
5/6/2023 16,20 16,33 +1,81% 15,97 16,42 16,19 16,33 16,34 2.279 60.729.561.100
2/6/2023 15,97 16,04 +1,65% 15,96 16,13 16,03 16,04 16,05 451 41.332.257.100
1/6/2023 15,55 15,78 +1,74% 15,53 15,97 15,78 15,78 15,79 6.695 52.869.401.100
31/5/2023 15,61 15,51 -1,21% 15,51 15,78 15,56 15,51 15,52 4.242 75.460.793.400
30/5/2023 16,28 15,70 -2,73% 15,64 16,30 15,81 15,70 15,71 8.503 73.596.001.100
29/5/2023 16,12 16,14 +0,12% 16,00 16,20 16,11 16,12 16,14 4.028 19.254.840.600
26/5/2023 16,37 16,12 0,00% 15,96 16,50 16,16 16,11 16,12 8.643 56.111.641.800
25/5/2023 15,77 16,12 +3,60% 15,73 16,25 16,07 16,11 16,12 7.695 91.643.904.700
24/5/2023 15,96 15,56 -3,05% 15,45 15,99 15,63 15,55 15,56 3.537 132.482.583.900
23/5/2023 15,93 16,05 +0,82% 15,91 16,48 16,21 16,04 16,07 9.942 105.656.260.300
22/5/2023 16,05 15,92 -1,00% 15,90 16,29 16,03 15,91 15,94 9.684 39.924.818.300
19/5/2023 15,80 16,08 +2,42% 15,63 16,14 15,99 16,07 16,09 9.600 130.192.693.500
18/5/2023 15,60 15,70 +0,32% 15,51 15,74 15,64 15,69 15,71 3.669 47.030.837.800
17/5/2023 15,63 15,65 +0,45% 15,49 15,79 15,64 15,64 15,65 3.109 48.974.951.200
16/5/2023 15,67 15,58 -0,83% 15,54 15,87 15,68 15,57 15,58 8.973 46.627.235.300
15/5/2023 15,55 15,71 +1,55% 15,42 15,76 15,59 15,70 15,72 4.634 69.025.924.500
12/5/2023 15,25 15,47 +0,45% 15,24 15,53 15,43 15,46 15,49 4.334 51.437.159.000
11/5/2023 15,11 15,40 +1,32% 15,06 15,49 15,35 15,38 15,40 3.176 59.457.847.200
10/5/2023 15,15 15,20 +0,20% 15,02 15,28 15,16 15,20 15,23 6.271 52.169.890.900
9/5/2023 15,18 15,17 -0,98% 15,09 15,62 15,30 15,16 15,18 6.607 96.527.054.000
8/5/2023 14,82 15,32 +3,72% 14,82 15,42 15,23 15,31 15,32 5.345 181.787.864.400
5/5/2023 14,06 14,77 +4,98% 13,89 14,94 14,43 14,76 14,77 3.763 163.878.531.400
4/5/2023 13,82 14,07 +2,33% 13,82 14,22 14,02 14,06 14,07 261 99.685.405.000
3/5/2023 13,55 13,75 +0,73% 13,36 13,83 13,60 13,74 13,75 9.944 50.833.645.600
2/5/2023 13,87 13,65 -1,44% 13,43 13,89 13,64 13,64 13,65 3.624 104.451.250.700
28/4/2023 13,79 13,85 +0,65% 13,60 13,98 13,81 13,85 13,86 48 47.383.432.000
27/4/2023 13,53 13,76 +1,93% 13,49 13,82 13,73 13,76 13,77 7.263 91.310.732.800
26/4/2023 13,60 13,50 -1,46% 13,46 13,77 13,61 13,50 13,51 1.421 39.953.510.000
25/4/2023 13,27 13,70 +2,24% 13,27 13,72 13,56 13,70 13,71 1.738 89.980.293.000
24/4/2023 13,48 13,40 -0,81% 13,31 13,64 13,43 13,40 13,41 6.311 40.568.436.600
20/4/2023 13,42 13,51 +0,90% 13,16 13,52 13,33 13,51 13,52 3.988 82.233.833.100
19/4/2023 13,50 13,39 -1,83% 13,35 13,56 13,44 13,38 13,39 292 61.011.155.100
18/4/2023 13,79 13,64 -0,66% 13,48 13,86 13,60 13,64 13,65 2.504 61.297.717.500
17/4/2023 13,72 13,73 -0,44% 13,56 13,79 13,66 13,71 13,73 7.781 38.410.613.800
14/4/2023 13,73 13,79 -0,14% 13,60 13,94 13,78 13,78 13,79 8.273 57.678.016.500
13/4/2023 13,82 13,81 +0,07% 13,62 13,94 13,81 13,81 13,82 298 45.579.863.500
12/4/2023 13,89 13,80 -0,50% 13,77 14,20 13,93 13,80 13,81 922 88.614.217.200
11/4/2023 13,31 13,87 +5,24% 13,19 13,87 13,69 13,85 13,87 1.408 129.902.854.100
10/4/2023 13,08 13,18 +1,15% 13,04 13,25 13,18 13,17 13,18 6.446 31.886.684.400
6/4/2023 13,23 13,03 -1,44% 12,95 13,31 13,06 13,03 13,04 8.441 42.566.451.000
5/4/2023 13,10 13,22 +0,84% 13,03 13,36 13,20 13,22 13,23 5.163 68.306.637.200
4/4/2023 12,93 13,11 +2,10% 12,88 13,18 13,06 13,11 13,12 4.600 60.640.322.400
3/4/2023 13,18 12,84 -2,51% 12,78 13,22 12,86 12,84 12,85 3.942 75.841.520.300
31/3/2023 13,37 13,17 -1,57% 13,05 13,47 13,23 13,17 13,18 5.656 80.552.528.200
30/3/2023 13,21 13,38 +3,00% 13,10 13,40 13,28 13,38 13,39 4.830 78.043.762.500
29/3/2023 12,96 12,99 +0,54% 12,70 13,19 12,95 12,98 12,99 4.348 76.173.902.200
28/3/2023 12,90 12,92 -0,15% 12,81 13,08 12,93 12,92 12,93 9.448 39.136.581.300
27/3/2023 12,86 12,94 +1,81% 12,76 13,02 12,89 12,93 12,94 4.638 58.028.559.000
24/3/2023 12,68 12,71 +1,11% 12,39 12,83 12,61 12,70 12,71 7.677 51.020.151.900
23/3/2023 13,07 12,57 -3,46% 12,44 13,12 12,69 12,56 12,57 1.392 78.096.871.000
22/3/2023 13,14 13,02 -0,91% 12,96 13,24 13,11 13,02 13,03 3.497 38.592.420.400
21/3/2023 13,19 13,14 +0,31% 13,09 13,37 13,22 13,14 13,15 1.730 51.522.538.900
20/3/2023 13,36 13,10 -1,73% 13,04 13,52 13,20 13,10 13,11 7.069 45.670.715.900
17/3/2023 13,78 13,33 -4,17% 13,33 13,82 13,41 13,33 13,34 8.621 102.057.574.500
16/3/2023 13,52 13,91 +2,81% 13,45 14,01 13,82 13,91 13,92 8.734 117.121.593.600
15/3/2023 13,14 13,53 +1,42% 12,95 13,59 13,28 13,52 13,53 8.188 94.270.464.900
14/3/2023 13,29 13,34 -0,60% 13,19 13,55 13,38 13,34 13,35 5.857 59.951.338.300
13/3/2023 13,50 13,42 -1,11% 13,25 13,58 13,44 13,41 13,42 9.290 45.083.101.500
10/3/2023 13,86 13,57 -2,86% 13,48 13,95 13,64 13,57 13,59 9.026 54.901.731.700
9/3/2023 13,99 13,97 -0,36% 13,87 14,16 14,00 13,96 13,97 5.533 85.498.256.700
8/3/2023 13,66 14,02 +3,09% 13,65 14,12 13,99 14,01 14,02 1.546 106.648.103.000
7/3/2023 13,27 13,60 +2,33% 13,20 13,63 13,42 13,59 13,60 5.187 78.431.079.400
6/3/2023 12,95 13,29 +3,34% 12,90 13,38 13,23 13,29 13,30 8.801 51.264.988.100
3/3/2023 12,84 12,86 +0,55% 12,73 12,95 12,85 12,85 12,86 9.955 39.938.065.500
2/3/2023 12,92 12,79 -1,46% 12,79 13,09 12,92 12,78 12,79 6.464 42.616.624.800
1/3/2023 13,18 12,98 -0,76% 12,75 13,18 12,85 12,97 12,98 943 56.322.236.600
28/2/2023 13,21 13,08 -0,68% 13,05 13,41 13,14 13,07 13,08 1.835 50.019.162.800
27/2/2023 13,37 13,17 -0,98% 13,09 13,43 13,21 13,16 13,17 1.445 32.903.348.400
24/2/2023 13,73 13,30 -3,20% 13,24 13,79 13,39 13,29 13,30 5.425 54.190.311.100
23/2/2023 13,83 13,74 -0,43% 13,70 13,99 13,79 13,74 13,75 9.095 58.168.216.000
22/2/2023 13,70 13,80 -1,00% 13,56 13,82 13,70 13,79 13,80 8.278 50.264.440.500
17/2/2023 13,99 13,94 -0,57% 13,76 14,07 13,94 13,93 13,94 6.030 53.803.897.700
16/2/2023 13,62 14,02 +1,89% 13,53 14,09 13,88 14,01 14,02 9.672 96.378.626.700
15/2/2023 13,23 13,76 +3,93% 13,16 13,85 13,66 13,75 13,76 1.457 116.701.310.800
14/2/2023 13,13 13,24 +0,91% 13,04 13,35 13,20 13,23 13,24 784 74.620.562.800
13/2/2023 12,70 13,12 +3,55% 12,63 13,19 13,01 13,12 13,13 1.851 113.256.031.200
10/2/2023 12,70 12,67 -8,19% 12,60 13,13 12,80 12,67 12,68 6.750 304.581.180.900
9/2/2023 14,20 13,80 -2,54% 13,79 14,43 13,93 13,79 13,80 9.495 81.245.433.400
8/2/2023 13,64 14,16 +4,89% 13,51 14,19 13,99 14,16 14,17 5 114.654.293.500
7/2/2023 13,65 13,50 -0,59% 13,38 13,66 13,49 13,49 13,50 5.042 43.327.656.600
6/2/2023 13,63 13,58 -0,37% 13,41 13,68 13,53 13,58 13,59 1.495 36.857.075.300
3/2/2023 13,85 13,63 -2,22% 13,57 14,05 13,76 13,62 13,63 8.280 54.790.476.900
2/2/2023 13,63 13,94 +1,38% 13,61 14,16 13,93 13,92 13,95 6.756 108.550.743.500
1/2/2023 14,02 13,75 -1,93% 13,66 14,05 13,78 13,75 13,76 2.496 52.313.284.300
31/1/2023 13,86 14,02 +1,67% 13,82 14,13 14,03 14,02 14,05 9.351 54.829.592.300
30/1/2023 13,62 13,79 +0,51% 13,49 13,79 13,68 13,76 13,79 2.280 79.445.212.500
27/1/2023 14,10 13,72 -2,97% 13,65 14,16 13,79 13,72 13,73 3.255 78.517.309.300
26/1/2023 14,10 14,14 +0,28% 13,97 14,24 14,13 14,13 14,14 6.053 51.683.152.400
25/1/2023 14,20 14,10 -0,70% 13,92 14,31 14,11 14,09 14,10 3.867 62.448.411.800
24/1/2023 14,16 14,20 +1,07% 14,09 14,29 14,19 14,20 14,21 7.311 45.776.688.100
23/1/2023 14,70 14,05 -4,23% 14,00 14,70 14,23 14,05 14,06 1.445 102.804.510.500
20/1/2023 14,85 14,67 -1,41% 14,65 14,96 14,72 14,66 14,67 8.341 58.220.091.100
19/1/2023 14,70 14,88 +0,20% 14,63 14,91 14,77 14,86 14,89 5.101 114.870.503.700
18/1/2023 14,80 14,85 +1,50% 14,69 14,97 14,86 14,85 14,86 8.979 68.394.422.200
17/1/2023 14,54 14,63 +0,69% 14,46 14,84 14,62 14,62 14,63 1.362 53.646.684.400
16/1/2023 14,71 14,53 -3,07% 14,44 14,80 14,58 14,52 14,53 7.086 64.506.103.000
13/1/2023 14,97 14,99 -0,33% 14,69 15,05 14,90 14,99 15,00 3.313 53.466.874.100
12/1/2023 15,31 15,04 -2,34% 14,90 15,35 15,09 15,03 15,05 9.405 147.609.074.000
11/1/2023 15,00 15,40 +1,99% 14,96 15,43 15,25 15,39 15,40 3.008 134.669.224.400
10/1/2023 14,51 15,10 +3,71% 14,42 15,20 15,00 15,09 15,10 4.854 177.481.347.600
9/1/2023 14,31 14,56 -3,32% 14,21 14,74 14,53 14,56 14,57 3.398 107.074.527.700
6/1/2023 14,66 15,06 +2,80% 14,50 15,08 14,81 15,05 15,06 2.130 128.569.209.500
5/1/2023 14,11 14,65 +4,34% 14,07 14,71 14,36 14,63 14,65 5.627 237.023.163.700
4/1/2023 14,15 14,04 +0,29% 13,66 14,23 13,92 14,03 14,04 6.316 213.387.961.000
3/1/2023 14,76 14,00 -5,08% 13,95 14,78 14,27 13,99 14,00 8.103 182.380.289.000
2/1/2023 14,90 14,75 -2,64% 14,66 14,99 14,74 14,74 14,75 123 36.500.376.000
29/12/2022 15,25 15,15 -0,07% 15,13 15,48 15,23 15,15 15,16 2.870 63.833.655.500
28/12/2022 14,75 15,16 +3,06% 14,69 15,23 15,10 15,16 15,17 7.626 68.157.695.900
27/12/2022 14,94 14,71 -0,47% 14,56 14,98 14,70 14,71 14,72 2.190 115.029.728.300
26/12/2022 15,09 14,78 -2,38% 14,74 15,13 14,82 14,78 14,79 3.651 20.660.731.200
23/12/2022 14,95 15,14 +1,75% 14,91 15,28 15,13 15,14 15,15 7.027 31.947.972.200
22/12/2022 14,90 14,88 +0,34% 14,68 15,00 14,84 14,86 14,88 6.666 30.806.758.000
21/12/2022 14,84 14,83 +0,82% 14,57 14,97 14,82 14,83 14,84 3.134 65.161.506.000
20/12/2022 14,18 14,71 +3,59% 14,13 14,97 14,75 14,70 14,71 4.009 124.748.639.900
19/12/2022 13,87 14,20 +2,75% 13,85 14,30 14,14 14,19 14,20 7.326 49.939.743.600
16/12/2022 13,85 13,82 -0,14% 13,72 13,97 13,82 13,82 13,83 7.748 70.181.758.400
15/12/2022 13,90 13,84 -1,21% 13,81 14,26 14,00 13,84 13,85 4.590 65.809.831.300
14/12/2022 13,60 14,01 +2,11% 13,44 14,15 13,88 14,00 14,02 2.908 106.468.070.600
13/12/2022 14,23 13,72 -2,97% 13,69 14,30 13,90 13,71 13,72 4.833 64.953.109.600
12/12/2022 14,29 14,14 -1,12% 13,80 14,35 14,00 14,13 14,15 5.006 87.744.318.600
9/12/2022 14,62 14,30 -1,72% 14,29 14,65 14,42 14,30 14,32 3.870 43.049.500.200
8/12/2022 14,98 14,55 -2,87% 14,48 14,98 14,65 14,53 14,55 141 59.922.383.400
7/12/2022 15,03 14,98 -1,12% 14,98 15,24 15,09 14,98 15,00 457 40.792.119.000
6/12/2022 14,93 15,15 +2,36% 14,75 15,15 14,87 15,13 15,15 2.540 109.150.288.400
5/12/2022 15,30 14,80 -3,71% 14,78 15,31 14,96 14,80 14,81 304 71.868.488.800
2/12/2022 15,40 15,37 -0,19% 15,15 15,75 15,52 15,37 15,38 5.883 134.912.016.500
1/12/2022 15,46 15,40 -1,16% 15,32 15,63 15,43 15,39 15,40 5.994 92.098.822.200
30/11/2022 15,45 15,58 +0,45% 15,24 15,64 15,46 15,57 15,58 7.523 61.330.175.600
29/11/2022 15,35 15,51 +1,17% 15,21 15,71 15,51 15,51 15,52 9.594 48.931.726.100
28/11/2022 15,38 15,33 -0,13% 15,24 15,44 15,34 15,33 15,34 6.625 54.036.568.800
25/11/2022 15,64 15,35 -1,85% 15,30 15,68 15,39 15,34 15,37 2.703 48.554.439.900
24/11/2022 15,50 15,64 +2,02% 15,39 15,80 15,63 15,63 15,64 9.517 39.129.628.700
23/11/2022 15,32 15,33 -0,71% 15,21 15,45 15,33 15,33 15,34 1.663 73.799.612.900
22/11/2022 15,58 15,44 -0,39% 15,30 15,70 15,45 15,44 15,45 3.043 63.256.638.400
21/11/2022 15,71 15,50 -0,70% 15,23 15,83 15,47 15,49 15,50 857 72.290.829.800
18/11/2022 15,75 15,61 +0,45% 15,58 16,02 15,71 15,60 15,61 3.193 119.541.528.500
17/11/2022 15,19 15,54 +2,17% 15,04 15,55 15,37 15,53 15,54 4.637 172.191.445.600
16/11/2022 15,29 15,21 +0,33% 15,01 15,44 15,13 15,21 15,22 3.191 105.510.820.700
14/11/2022 15,37 15,16 +0,07% 14,82 15,49 15,08 15,16 15,17 8.484 111.099.113.000
11/11/2022 15,00 15,15 +1,68% 14,70 15,50 15,25 15,14 15,15 8.747 184.793.828.600
10/11/2022 15,40 14,90 -2,93% 14,84 15,55 15,07 14,89 14,90 1.648 272.140.297.300
9/11/2022 17,20 15,35 -17,38% 15,25 17,25 16,15 15,35 15,36 4.887 806.404.169.100
8/11/2022 18,68 18,58 -0,96% 18,35 18,73 18,55 18,58 18,59 293 103.943.606.200
7/11/2022 19,27 18,76 -3,30% 18,74 19,40 18,91 18,75 18,76 3.857 98.845.975.100
4/11/2022 19,90 19,40 -1,07% 19,40 20,01 19,64 19,40 19,44 2.102 82.507.078.000
3/11/2022 19,60 19,61 -1,80% 19,35 19,77 19,59 19,60 19,62 1.556 61.942.846.400
1/11/2022 20,10 19,97 +0,55% 19,76 20,56 20,04 19,96 19,97 9.124 97.186.281.300
31/10/2022 18,75 19,86 +2,74% 18,75 20,01 19,67 19,85 19,86 6.351 115.652.700.300
28/10/2022 19,23 19,33 +0,57% 19,12 19,42 19,28 19,28 19,33 9.885 45.073.685.200
27/10/2022 19,07 19,22 +1,85% 19,00 19,39 19,22 19,21 19,22 7.753 63.366.192.200
26/10/2022 19,04 18,87 -4,36% 18,83 19,32 19,08 18,86 18,87 6.761 104.992.315.700
25/10/2022 19,84 19,73 -0,60% 19,67 19,99 19,80 19,72 19,75 1.061 49.232.024.600
24/10/2022 20,47 19,85 -4,25% 19,71 20,56 19,97 19,85 19,86 5.651 81.953.683.200
21/10/2022 20,17 20,73 +2,12% 20,17 20,84 20,49 20,71 20,73 6.368 103.409.257.000
20/10/2022 20,10 20,30 +1,15% 20,00 20,38 20,22 20,29 20,30 1.220 100.332.256.100
19/10/2022 19,98 20,07 +0,45% 19,84 20,12 19,98 20,07 20,08 3.783 59.054.940.900
18/10/2022 20,04 19,98 +0,76% 19,77 20,15 19,90 19,96 19,98 4.613 88.185.534.900
17/10/2022 19,75 19,83 +0,71% 19,66 19,99 19,86 19,83 19,84 7.327 37.583.751.300
14/10/2022 19,84 19,69 -0,66% 19,57 20,10 19,79 19,68 19,69 4.004 52.184.493.000
13/10/2022 19,90 19,82 -1,44% 19,62 20,05 19,85 19,82 19,84 9.128 74.711.647.600
11/10/2022 20,01 20,11 -0,25% 19,98 20,23 20,10 20,11 20,12 1.080 66.128.750.000
10/10/2022 20,46 20,16 -1,51% 20,01 20,53 20,14 20,16 20,17 8.941 99.135.902.500
7/10/2022 20,65 20,47 -2,38% 20,06 20,67 20,31 20,47 20,48 3.844 149.964.049.100
6/10/2022 21,56 20,97 -2,06% 20,82 21,56 21,13 20,97 20,98 8.545 99.915.286.600
5/10/2022 21,24 21,41 +1,09% 21,03 21,64 21,39 21,41 21,42 6.663 61.818.580.900
4/10/2022 21,56 21,18 -0,14% 21,02 21,60 21,16 21,17 21,18 9.317 69.318.936.900
3/10/2022 20,24 21,21 +6,91% 20,15 21,31 20,89 21,21 21,22 3.348 150.483.960.100
30/9/2022 19,66 19,84 +0,30% 19,66 20,00 19,85 19,83 19,84 6.047 46.607.979.700
29/9/2022 19,41 19,78 +0,76% 19,39 19,96 19,68 19,78 19,79 5.265 72.374.061.300
28/9/2022 19,62 19,63 +0,05% 19,49 20,04 19,72 19,62 19,63 8.713 75.930.828.500
27/9/2022 19,88 19,62 -0,81% 19,57 19,99 19,72 19,62 19,63 3.211 57.467.833.200
26/9/2022 19,90 19,78 -1,59% 19,67 20,05 19,80 19,78 19,79 9.375 44.439.332.600
23/9/2022 20,22 20,10 -1,95% 19,74 20,29 19,97 20,09 20,10 6.488 76.594.076.700
22/9/2022 20,30 20,50 +2,30% 20,02 20,60 20,32 20,49 20,50 5.560 79.456.998.600
21/9/2022 20,19 20,04 -0,60% 19,91 20,30 20,08 20,04 20,05 615 72.778.986.900
20/9/2022 19,53 20,16 +3,23% 19,52 20,24 20,06 20,16 20,17 1.363 110.435.633.300
19/9/2022 19,03 19,53 +2,57% 18,93 19,61 19,33 19,53 19,54 6.896 91.959.870.100
16/9/2022 19,12 19,04 -1,14% 18,76 19,17 18,97 19,00 19,04 1.517 105.525.760.800
15/9/2022 19,35 19,26 -0,36% 19,13 19,49 19,26 19,26 19,27 6.005 33.573.027.300
14/9/2022 19,32 19,33 -0,46% 19,20 19,49 19,38 19,33 19,34 8.719 34.172.673.700
13/9/2022 19,46 19,42 -1,07% 19,30 19,60 19,44 19,41 19,42 5.440 39.521.613.300
12/9/2022 19,55 19,63 +1,29% 19,48 19,93 19,67 19,61 19,63 5.124 42.228.275.900
9/9/2022 19,31 19,38 +1,36% 19,27 19,56 19,42 19,37 19,39 6.597 34.146.381.200
8/9/2022 19,25 19,12 -0,57% 18,95 19,33 19,15 19,12 19,13 7.537 34.706.519.100
6/9/2022 19,35 19,23 -0,62% 19,05 19,45 19,24 19,23 19,24 1.141 68.117.345.800
5/9/2022 19,40 19,35 +0,21% 19,21 19,55 19,32 19,33 19,35 6.859 27.417.568.800
2/9/2022 19,17 19,31 +0,99% 19,12 19,66 19,40 19,31 19,32 8.249 96.433.648.400
1/9/2022 18,97 19,12 +0,84% 18,66 19,39 18,88 19,11 19,12 9.265 62.289.093.900
31/8/2022 19,53 18,96 -2,52% 18,88 19,61 19,07 18,95 18,96 5.471 96.856.252.900
30/8/2022 19,68 19,45 -0,31% 19,41 19,70 19,53 19,44 19,45 3.388 36.333.612.500
29/8/2022 19,30 19,51 +0,36% 19,12 19,63 19,52 19,50 19,51 6.219 37.222.698.800
26/8/2022 19,60 19,44 -0,36% 19,39 19,82 19,59 19,44 19,45 7.211 56.855.789.500
25/8/2022 19,46 19,51 +0,72% 19,35 19,68 19,49 19,51 19,52 8.114 66.039.084.000
24/8/2022 19,39 19,37 -0,56% 19,36 19,60 19,44 19,37 19,38 1.584 45.323.975.000
23/8/2022 19,31 19,48 +0,72% 19,30 19,55 19,43 19,47 19,48 6.676 23.612.262.800
22/8/2022 19,37 19,34 -1,38% 19,25 19,51 19,33 19,34 19,35 3.316 30.109.117.600
19/8/2022 19,71 19,61 -1,26% 19,41 19,80 19,55 19,60 19,61 5.136 43.053.543.200
18/8/2022 19,81 19,86 +0,61% 19,67 19,92 19,79 19,85 19,86 4.913 44.278.340.300
17/8/2022 19,58 19,74 +0,15% 19,52 19,88 19,77 19,73 19,74 5.135 46.716.428.800
16/8/2022 19,41 19,71 +1,44% 19,35 19,78 19,66 19,69 19,71 1.371 47.141.732.100
15/8/2022 19,25 19,43 -0,51% 19,17 19,50 19,37 19,42 19,43 4.026 58.990.279.400
12/8/2022 19,40 19,53 +1,24% 19,31 19,54 19,47 19,50 19,53 1.596 58.402.403.900
11/8/2022 19,32 19,29 +0,84% 19,24 19,49 19,37 19,29 19,30 9.137 73.629.218.600
10/8/2022 18,83 19,13 +1,59% 18,79 19,18 19,04 19,12 19,13 8.464 77.426.991.000
9/8/2022 18,60 18,83 +1,45% 18,41 18,92 18,69 18,83 18,84 74 62.780.295.000
8/8/2022 18,56 18,56 +0,32% 18,38 18,67 18,55 18,56 18,57 4.844 51.998.760.200
5/8/2022 18,10 18,50 +1,20% 17,78 18,67 18,28 18,46 18,50 8.043 128.519.014.900
4/8/2022 18,10 18,28 +1,84% 18,04 18,43 18,26 18,27 18,28 8.809 84.545.651.500
3/8/2022 17,76 17,95 +1,58% 17,56 18,04 17,86 17,94 17,95 6.230 50.545.416.100
2/8/2022 17,40 17,67 +1,61% 17,36 17,93 17,69 17,67 17,68 4.335 71.736.466.600
1/8/2022 17,45 17,39 -0,23% 17,28 17,57 17,38 17,39 17,40 98 39.609.961.900
29/7/2022 17,39 17,43 +0,23% 17,32 17,72 17,52 17,42 17,43 8.861 54.914.100.700
28/7/2022 17,20 17,39 +0,75% 16,96 17,41 17,24 17,39 17,40 492 56.518.379.100
27/7/2022 17,22 17,26 +0,58% 17,07 17,33 17,24 17,25 17,26 8.560 34.908.592.700
26/7/2022 17,27 17,16 -0,69% 17,02 17,46 17,20 17,15 17,16 8.994 44.247.743.800
25/7/2022 17,07 17,28 +1,35% 17,06 17,37 17,26 17,28 17,29 5.852 42.404.570.400
22/7/2022 17,31 17,05 -1,27% 16,91 17,38 17,08 17,03 17,05 3.117 55.811.969.500
21/7/2022 16,94 17,27 +1,35% 16,88 17,35 17,16 17,27 17,28 4.592 48.431.258.000
20/7/2022 17,19 17,04 -1,27% 16,93 17,29 17,06 17,03 17,04 1.056 60.290.144.900
19/7/2022 16,79 17,26 +3,66% 16,65 17,29 17,08 17,25 17,26 2.931 55.975.415.700
18/7/2022 16,59 16,65 +1,28% 16,46 16,85 16,67 16,65 16,66 2.424 45.911.988.800
15/7/2022 16,44 16,44 +0,61% 16,22 16,65 16,45 16,44 16,46 5.912 64.430.159.600
14/7/2022 16,48 16,34 -2,27% 16,18 16,48 16,31 16,34 16,35 5.589 73.881.673.800
13/7/2022 17,04 16,72 -2,28% 16,72 17,13 16,87 16,71 16,72 7.007 51.598.965.000
12/7/2022 17,06 17,11 +0,41% 16,85 17,32 17,11 17,11 17,12 9.070 43.349.202.500
11/7/2022 17,19 17,04 -2,01% 16,93 17,31 17,08 17,04 17,05 8.970 25.977.196.400
8/7/2022 17,43 17,39 +0,06% 17,27 17,64 17,39 17,38 17,39 1.834 33.415.316.000
7/7/2022 17,22 17,38 +2,06% 17,14 17,48 17,32 17,38 17,39 2.600 67.861.684.300
6/7/2022 17,11 17,03 -0,82% 16,93 17,30 17,05 17,03 17,05 2.207 35.550.266.700
5/7/2022 16,99 17,17 +0,23% 16,85 17,25 17,05 17,17 17,18 2.704 33.886.053.500
4/7/2022 17,24 17,13 -1,15% 17,06 17,30 17,17 17,12 17,13 1.610 18.507.511.200
1/7/2022 17,20 17,33 +0,76% 16,94 17,43 17,22 17,33 17,34 4.187 39.141.401.400
30/6/2022 17,34 17,20 -2,27% 17,13 17,43 17,27 17,20 17,22 6.645 72.763.939.200
29/6/2022 17,91 17,60 -1,73% 17,51 17,99 17,64 17,60 17,61 9.071 80.104.703.400
28/6/2022 18,25 17,91 -1,43% 17,79 18,34 17,98 17,90 17,91 9.174 56.565.807.600
27/6/2022 17,98 18,17 +1,40% 17,88 18,22 18,09 18,16 18,18 9.200 44.781.902.600
24/6/2022 18,19 17,92 -0,83% 17,92 18,19 18,03 17,91 17,92 1.558 61.643.077.700
23/6/2022 18,65 18,07 -2,64% 17,99 18,65 18,14 18,07 18,08 6.537 67.048.304.400
22/6/2022 18,64 18,56 -0,43% 18,41 18,68 18,59 18,56 18,59 2.118 65.121.926.300
21/6/2022 18,88 18,64 -1,74% 18,54 19,05 18,70 18,64 18,65 6.423 56.924.128.300
20/6/2022 18,66 18,97 +2,65% 18,63 19,14 18,97 18,97 19,00 6.438 72.463.258.100
17/6/2022 18,51 18,48 -1,55% 18,28 18,75 18,49 18,48 18,50 3.928 104.522.344.800
15/6/2022 18,90 18,77 +0,70% 18,63 18,98 18,80 18,76 18,79 9.466 79.314.485.700
14/6/2022 18,96 18,64 -1,01% 18,56 19,04 18,71 18,64 18,67 8.054 44.151.735.500
13/6/2022 18,92 18,83 -1,47% 18,67 19,05 18,85 18,83 18,84 267 53.147.536.200
10/6/2022 19,22 19,11 -1,49% 18,96 19,28 19,11 19,10 19,11 3.433 75.509.500.800
9/6/2022 19,42 19,40 -0,05% 19,28 19,64 19,49 19,40 19,45 7.059 78.471.890.900
8/6/2022 19,62 19,41 -1,77% 19,36 19,78 19,54 19,41 19,42 6.197 46.184.143.500
7/6/2022 19,78 19,76 -0,85% 19,65 19,94 19,76 19,76 19,78 2.084 42.530.216.600
6/6/2022 20,03 19,93 +0,10% 19,81 20,14 19,93 19,92 19,93 8.612 22.731.460.600
3/6/2022 20,00 19,91 -0,60% 19,74 20,05 19,89 19,90 19,91 5.257 35.413.393.200
2/6/2022 20,26 20,03 -0,50% 19,84 20,26 20,00 20,03 20,06 8.795 54.167.884.100
1/6/2022 20,53 20,13 -1,80% 20,01 20,53 20,16 20,13 20,14 48 72.110.254.700
31/5/2022 20,41 20,50 +0,59% 20,28 20,63 20,47 20,44 20,50 6.685 114.216.332.100
30/5/2022 20,60 20,38 -0,97% 20,26 20,68 20,38 20,37 20,38 244 34.578.494.100
27/5/2022 20,29 20,58 +1,43% 20,16 20,67 20,49 20,55 20,58 2.843 83.002.066.000
26/5/2022 20,19 20,29 +0,55% 20,02 20,40 20,25 20,29 20,30 5.184 80.122.895.400
25/5/2022 20,26 20,18 -1,13% 20,02 20,37 20,17 20,18 20,19 5.207 61.096.583.700
24/5/2022 19,87 20,41 +2,10% 19,78 20,42 20,16 20,40 20,41 3.337 81.667.425.600
23/5/2022 19,81 19,99 +1,63% 19,73 20,07 19,95 19,98 19,99 8.208 72.280.474.500
20/5/2022 19,58 19,67 +1,34% 19,53 19,87 19,68 19,66 19,68 8.306 75.131.518.900
19/5/2022 19,58 19,41 -0,77% 19,24 19,62 19,38 19,41 19,42 8.210 108.093.245.100
18/5/2022 19,83 19,56 -1,86% 19,47 19,95 19,60 19,56 19,57 7.357 89.366.306.000
17/5/2022 19,76 19,93 +2,05% 19,69 19,94 19,83 19,91 19,93 5.501 73.402.730.500
16/5/2022 19,29 19,53 +1,67% 19,15 19,64 19,52 19,52 19,53 4.406 58.076.062.800
13/5/2022 19,14 19,21 +1,16% 19,05 19,39 19,27 19,21 19,23 5.012 53.930.442.500
12/5/2022 18,77 18,99 +0,64% 18,75 19,09 18,99 18,98 18,99 2.525 47.556.295.400
11/5/2022 18,60 18,87 +1,73% 18,60 19,03 18,88 18,86 18,87 4.512 83.173.943.200
10/5/2022 18,52 18,55 +0,98% 18,40 18,71 18,55 18,55 18,56 8.354 106.574.217.600
9/5/2022 17,88 18,37 +1,49% 17,85 18,52 18,26 18,37 18,39 1.368 121.532.645.400
6/5/2022 17,95 18,10 +2,09% 17,65 18,55 18,07 18,10 18,13 3.957 133.567.382.000
5/5/2022 18,20 17,73 -3,27% 17,53 18,23 17,69 17,72 17,73 6.070 84.083.392.800
4/5/2022 17,92 18,33 +1,44% 17,80 18,41 18,14 18,33 18,35 3.383 98.960.729.700
3/5/2022 17,96 18,07 -15,88% 17,82 18,15 17,97 18,04 18,07 1.593 99.785.982.100
2/5/2022 18,00 17,97 -0,06% 17,73 18,17 17,92 17,96 17,97 9.064 77.145.131.200
29/4/2022 18,40 17,98 -1,32% 17,98 18,73 18,31 17,97 17,98 2.316 113.322.651.100
28/4/2022 18,40 18,22 -0,92% 18,07 18,47 18,22 18,20 18,22 6.414 121.830.194.000
27/4/2022 18,49 18,39 +0,60% 18,19 18,62 18,36 18,38 18,39 7.391 114.571.719.100
26/4/2022 18,82 18,28 -4,29% 18,12 18,85 18,35 18,27 18,28 847 122.573.501.700
25/4/2022 19,06 19,10 -0,62% 18,84 19,23 19,02 19,09 19,10 7.524 73.910.891.100
22/4/2022 19,22 19,22 -1,44% 19,02 19,32 19,18 19,20 19,22 71 68.461.964.500
20/4/2022 19,68 19,50 -0,36% 19,35 19,69 19,46 19,49 19,50 5.066 43.828.511.900
19/4/2022 19,90 19,57 -10,27% 19,31 20,01 19,60 19,56 19,58 2.419 64.678.069.700
18/4/2022 21,48 21,81 +1,77% 21,43 21,91 21,69 21,80 21,81 961 67.583.376.700
14/4/2022 21,47 21,43 -2,50% 21,29 21,57 21,41 21,43 21,44 7.047 58.479.586.000
13/4/2022 21,38 21,48 +1,03% 21,23 21,62 21,44 21,47 21,48 6.269 68.386.938.300
12/4/2022 21,65 21,26 -0,89% 21,22 21,72 21,39 21,26 21,28 2.665 57.269.689.200
11/4/2022 21,39 21,45 -0,14% 21,28 21,72 21,56 21,45 21,46 8.082 63.415.050.900
8/4/2022 21,16 21,48 +1,13% 21,12 21,61 21,44 21,44 21,48 6.864 73.403.123.300
7/4/2022 21,24 21,24 +0,43% 20,90 21,34 21,11 21,24 21,25 8.563 63.564.970.300
6/4/2022 21,16 21,15 -0,52% 20,88 21,26 21,09 21,14 21,15 9.068 85.584.063.400
5/4/2022 21,89 21,26 -2,79% 21,12 21,89 21,40 21,25 21,26 6.646 80.261.025.200
4/4/2022 21,95 21,87 -0,50% 21,59 21,99 21,79 21,87 21,88 8.775 43.668.170.600
1/4/2022 22,34 21,98 -1,08% 21,87 22,44 22,05 21,97 21,99 8.946 70.395.597.100
31/3/2022 22,43 22,22 -0,94% 21,95 22,57 22,27 22,22 22,23 2.448 74.315.315.500
30/3/2022 22,60 22,43 -0,62% 22,22 22,60 22,36 22,43 22,44 2.483 55.806.630.700
29/3/2022 22,45 22,57 +1,80% 22,41 22,73 22,56 22,57 22,58 4.996 112.389.571.600
28/3/2022 22,37 22,17 -0,49% 21,98 22,43 22,12 22,16 22,17 3.769 50.756.690.000
25/3/2022 22,19 22,28 +0,91% 21,99 22,41 22,25 22,28 22,29 589 81.043.956.700
24/3/2022 21,80 22,08 +1,47% 21,76 22,25 22,06 22,07 22,08 1.222 87.143.526.400
23/3/2022 21,95 21,76 -0,64% 21,62 21,99 21,75 21,76 21,77 6.092 61.032.213.500
22/3/2022 21,74 21,90 +1,25% 21,73 22,10 21,93 21,88 21,90 7.224 96.289.091.600
21/3/2022 21,20 21,63 +2,37% 21,15 21,63 21,45 21,61 21,63 5.365 90.253.255.400
18/3/2022 21,17 21,13 -0,24% 20,86 21,32 21,08 21,11 21,13 8.661 175.152.853.400
17/3/2022 21,21 21,18 +0,38% 20,84 21,32 21,09 21,18 21,19 82 101.401.134.100
16/3/2022 20,95 21,10 +1,44% 20,72 21,16 20,95 21,08 21,10 6.326 98.542.812.000
15/3/2022 20,84 20,80 -0,24% 20,42 21,02 20,73 20,79 20,80 7.458 97.714.976.500
14/3/2022 20,71 20,85 +0,72% 20,71 21,27 20,99 20,85 20,86 5.301 70.019.542.400
11/3/2022 20,88 20,70 -0,43% 20,60 21,08 20,85 20,70 20,72 7.209 81.213.166.100
10/3/2022 20,72 20,79 -0,62% 20,43 20,89 20,64 20,71 20,79 8.373 62.869.875.000
9/3/2022 20,04 20,92 +6,41% 19,98 20,99 20,67 20,92 20,93 2.394 117.203.001.200
8/3/2022 19,45 19,66 +1,29% 19,33 20,01 19,64 19,66 19,67 990 121.983.387.300
7/3/2022 19,79 19,41 -2,56% 19,25 19,99 19,56 19,40 19,41 4.635 92.550.703.400
4/3/2022 20,51 19,92 -2,88% 19,72 20,51 19,89 19,91 19,92 3.609 78.745.059.900
3/3/2022 20,06 20,51 +1,84% 20,06 20,74 20,50 20,50 20,51 4.081 79.600.159.200
2/3/2022 20,21 20,14 -1,03% 19,83 20,35 20,06 20,14 20,15 792 77.753.436.700
25/2/2022 20,15 20,35 +0,49% 20,06 20,53 20,32 20,35 20,38 6.025 102.755.394.800
24/2/2022 20,30 20,25 -3,02% 19,75 20,47 20,10 20,24 20,25 3.817 144.523.177.600
23/2/2022 21,00 20,88 -0,48% 20,84 21,20 20,99 20,87 20,88 1.777 50.634.421.600
22/2/2022 21,21 20,98 -0,38% 20,86 21,35 21,08 20,95 20,98 5.709 85.234.652.700
21/2/2022 21,31 21,06 -1,17% 20,90 21,35 21,15 21,05 21,06 9.670 44.120.642.900
18/2/2022 21,26 21,31 +0,57% 21,21 21,46 21,34 0,00 0,00 7.006 64.693.607.200
17/2/2022 21,37 21,19 -1,17% 21,11 21,50 21,27 21,19 21,20 4.541 50.098.327.400
16/2/2022 21,24 21,44 +1,18% 21,10 21,45 21,35 21,42 21,44 5.419 85.838.422.900
15/2/2022 21,20 21,19 +0,09% 21,14 21,38 21,25 21,19 21,20 2.508 87.213.642.000
14/2/2022 21,25 21,17 +0,14% 20,81 21,25 21,01 21,15 21,17 8.453 81.284.648.000
11/2/2022 21,29 21,14 +0,33% 20,98 21,58 21,28 21,14 21,15 7.658 173.453.928.600
10/2/2022 20,90 21,07 +1,44% 20,52 21,32 21,04 21,05 21,07 9.063 154.121.805.700
9/2/2022 21,41 20,77 -8,58% 20,70 21,76 21,08 20,77 20,78 3.647 433.974.134.300
8/2/2022 22,86 22,72 -0,57% 22,45 23,06 22,65 22,72 22,73 9.042 100.773.580.300
7/2/2022 22,98 22,85 -0,35% 22,75 23,12 22,95 22,84 22,86 4.705 69.445.761.600
4/2/2022 22,74 22,93 +0,66% 22,62 23,10 22,92 22,93 22,94 5.100 84.652.991.400
3/2/2022 22,62 22,78 +1,47% 22,27 22,90 22,65 22,77 22,78 4.203 88.426.101.000
2/2/2022 22,67 22,45 -1,88% 22,34 22,78 22,45 22,44 22,46 6.632 105.837.878.800
1/2/2022 22,76 22,88 +0,35% 22,70 23,04 22,89 22,88 22,89 1.719 61.713.535.000
31/1/2022 22,63 22,80 +0,88% 22,37 23,00 22,75 22,80 22,84 1.604 129.227.784.000
28/1/2022 22,16 22,60 +1,44% 22,05 22,65 22,41 22,60 22,61 4.390 100.131.147.500
27/1/2022 22,37 22,28 +0,50% 22,05 22,59 22,29 22,28 22,29 9.746 133.172.616.100
26/1/2022 22,39 22,17 +0,09% 21,94 22,45 22,13 22,16 22,17 8.772 152.556.404.600
25/1/2022 21,23 22,15 +3,99% 21,12 22,26 21,82 22,15 22,16 5.778 147.808.786.400
24/1/2022 20,89 21,30 +2,11% 20,86 21,47 21,12 21,29 21,30 18 165.849.838.500
21/1/2022 21,00 20,86 -1,04% 20,86 21,32 21,04 20,86 20,87 3.938 84.935.935.200
20/1/2022 21,16 21,08 -0,09% 20,95 21,25 21,08 21,07 21,08 8.285 55.463.408.900
19/1/2022 21,45 21,10 -1,26% 21,06 21,60 21,25 21,10 21,11 2.671 96.768.120.400
18/1/2022 20,88 21,37 +1,81% 20,80 21,37 21,21 21,31 21,37 1.864 144.043.435.100
17/1/2022 20,76 20,99 +0,57% 20,62 21,11 20,94 20,99 21,00 5.433 41.265.902.400
14/1/2022 20,53 20,87 +1,61% 20,47 20,93 20,77 20,87 20,88 9.935 106.654.063.500
13/1/2022 20,04 20,54 +1,78% 20,04 20,63 20,43 20,53 20,55 8.812 106.824.436.900
12/1/2022 20,33 20,18 -0,74% 20,05 20,50 20,22 20,18 20,19 4.239 90.302.193.800
11/1/2022 20,30 20,33 +0,15% 20,07 20,43 20,27 20,33 20,35 7.527 97.729.781.600
10/1/2022 20,05 20,30 +0,35% 19,95 20,42 20,21 20,30 20,31 4.713 93.893.486.900
7/1/2022 19,97 20,23 +1,45% 19,52 20,23 19,89 20,20 20,23 5.223 153.300.072.700
6/1/2022 19,59 19,94 +1,42% 19,55 19,99 19,80 19,92 19,94 3.650 65.988.688.400
5/1/2022 19,75 19,66 -0,71% 19,47 19,92 19,69 19,63 19,66 6.002 82.010.146.300
4/1/2022 19,68 19,80 +0,56% 19,57 19,92 19,71 19,80 19,81 1.260 197.271.318.600
3/1/2022 19,41 19,69 +2,34% 19,35 19,92 19,65 19,69 19,70 261 63.636.954.800
23/12/2021 19,25 19,24 +0,31% 19,05 19,52 19,28 19,24 19,26 8.164 52.545.669.200
22/12/2021 19,20 19,18 +0,47% 18,94 19,22 19,10 19,18 19,19 1.733 57.358.969.700
21/12/2021 19,30 19,09 -1,65% 19,06 19,54 19,25 19,09 19,10 346 42.098.657.500
20/12/2021 19,66 19,41 -2,07% 19,18 19,73 19,41 19,41 19,42 7.817 86.655.467.200
17/12/2021 20,18 19,82 -2,80% 19,79 20,36 19,91 19,81 19,82 2.141 113.997.779.500
16/12/2021 20,32 20,39 +1,24% 20,00 20,44 20,28 20,37 20,39 4.953 72.677.667.400
15/12/2021 20,15 20,14 0,00% 19,80 20,30 20,04 20,13 20,15 4.484 80.685.473.600
14/12/2021 20,09 20,14 +1,51% 20,05 20,65 20,32 20,13 20,15 3.692 83.534.329.600
13/12/2021 20,29 19,84 -1,83% 19,84 20,54 20,09 19,84 19,89 2.933 60.545.975.000
10/12/2021 20,42 20,21 -0,39% 19,98 20,51 20,19 20,21 20,22 2.230 55.470.768.000
9/12/2021 20,69 20,29 -2,55% 20,16 20,69 20,36 20,28 20,29 1.364 53.223.431.800
8/12/2021 21,13 20,82 -0,62% 20,43 21,13 20,75 20,82 20,83 3.678 66.203.986.500
7/12/2021 21,60 20,95 -1,18% 20,78 21,60 21,03 20,94 20,95 1.999 90.374.106.700
6/12/2021 20,94 21,20 +2,12% 20,77 21,75 21,43 21,19 21,22 4.007 91.014.209.400
3/12/2021 20,80 20,76 -0,29% 20,64 21,29 20,94 20,75 20,76 3.033 78.667.941.800
2/12/2021 20,19 20,82 +4,99% 20,05 20,88 20,58 20,80 20,82 2.807 121.321.703.200
1/12/2021 20,21 19,83 -0,40% 19,81 20,56 20,14 19,83 19,85 5.144 78.466.389.600
30/11/2021 20,24 19,91 -1,78% 19,70 20,36 19,91 19,91 19,92 8.698 117.796.339.300
29/11/2021 20,75 20,27 -0,73% 20,27 20,78 20,45 20,27 20,28 3.297 57.166.993.400
26/11/2021 20,66 20,42 -4,00% 20,20 20,77 20,39 20,41 20,42 8.142 80.082.895.800
25/11/2021 21,17 21,27 +0,81% 21,04 21,50 21,30 21,27 21,28 8.816 33.883.700.800
24/11/2021 20,30 21,10 +2,58% 20,24 21,18 20,88 21,09 21,10 449 70.453.720.900
23/11/2021 20,37 20,57 +1,93% 19,90 20,57 20,28 20,54 20,57 572 76.163.005.400
22/11/2021 20,60 20,18 -1,70% 20,17 20,84 20,46 20,18 20,19 6.969 77.785.845.600
19/11/2021 20,44 20,53 -0,10% 20,21 20,68 20,49 20,50 20,54 7.435 81.134.269.500
18/11/2021 20,79 20,55 -0,96% 20,00 20,84 20,36 20,55 20,56 5.286 113.608.570.900
17/11/2021 20,81 20,75 +0,44% 20,56 21,00 20,80 20,74 20,77 4.463 82.189.368.000
16/11/2021 20,71 20,66 -0,14% 20,38 20,99 20,71 20,65 20,66 7.326 77.470.141.900
12/11/2021 20,72 20,69 +0,98% 20,21 20,85 20,57 20,68 20,70 8.752 87.427.528.300
11/11/2021 20,74 20,49 +0,49% 20,34 20,86 20,51 20,48 20,49 1.761 73.243.303.900
10/11/2021 19,31 20,39 +5,65% 19,27 20,85 20,30 20,39 20,41 9.399 178.778.954.200
9/11/2021 19,65 19,30 -1,18% 19,24 20,03 19,51 19,30 19,31 192 118.735.572.900
8/11/2021 19,80 19,53 -2,30% 19,53 20,37 19,79 19,53 19,54 4.473 102.174.198.800
5/11/2021 19,90 19,99 +4,93% 19,61 20,40 20,05 19,99 20,00 3.862 215.335.729.100
4/11/2021 20,51 19,05 -6,62% 19,05 20,60 19,44 19,05 19,06 7.751 139.203.503.200
3/11/2021 20,39 20,40 -0,92% 20,21 20,81 20,51 20,40 20,43 324 94.177.403.900
1/11/2021 20,24 20,59 +3,47% 20,09 20,73 20,54 20,59 20,60 1.706 57.224.091.200
29/10/2021 20,60 19,90 -2,88% 19,90 20,63 20,22 19,89 19,90 2.262 56.574.605.400
28/10/2021 20,50 20,49 -0,34% 20,15 20,68 20,41 20,48 20,49 254 54.223.639.800
27/10/2021 20,50 20,56 +1,33% 20,44 21,03 20,77 20,56 20,59 3.623 59.978.706.000
26/10/2021 20,67 20,29 -2,26% 20,25 20,68 20,38 20,29 20,31 8.668 75.137.503.100
25/10/2021 20,64 20,76 +1,52% 20,56 21,09 20,81 20,76 20,77 7.956 51.984.957.500
22/10/2021 21,18 20,45 -3,76% 19,71 21,18 20,31 20,45 20,47 683 158.415.687.300
21/10/2021 21,14 21,25 -1,67% 20,92 21,86 21,37 21,25 21,26 7.222 122.774.304.200
20/10/2021 21,21 21,61 +3,00% 20,99 21,74 21,52 21,61 21,64 7.318 104.336.709.300
19/10/2021 21,43 20,98 -3,09% 20,93 21,43 21,15 20,97 20,98 3.539 95.090.063.400
18/10/2021 21,16 21,65 +1,74% 21,00 21,77 21,51 21,65 21,66 9.668 79.885.479.300
15/10/2021 20,29 21,28 +5,24% 20,25 21,35 21,03 21,27 21,29 4.266 124.256.428.600
14/10/2021 20,53 20,22 -0,93% 20,08 20,53 20,26 20,21 20,23 4.120 90.439.878.000
13/10/2021 20,53 20,41 -0,29% 20,01 20,57 20,34 20,41 20,42 8.355 94.834.535.700
11/10/2021 20,94 20,47 -1,82% 20,41 21,03 20,66 20,46 20,47 9.806 74.042.468.100
8/10/2021 20,93 20,85 +0,68% 20,74 21,41 21,03 20,84 20,85 2.353 145.177.793.200
7/10/2021 21,38 20,71 -2,50% 20,71 21,58 21,06 20,71 20,79 88 122.490.247.600
6/10/2021 20,82 21,24 +0,76% 20,67 21,30 20,96 21,23 21,24 7.478 72.488.603.000
5/10/2021 20,94 21,08 +1,69% 20,68 21,34 21,06 21,08 21,09 6.489 68.831.767.700
4/10/2021 21,13 20,73 -2,90% 20,57 21,16 20,80 20,70 20,73 5.344 80.542.297.000
1/10/2021 20,91 21,35 +2,50% 20,86 21,46 21,20 21,35 21,37 9.153 89.668.069.600
30/9/2021 21,03 20,83 +0,14% 20,66 21,14 20,87 20,80 20,83 9.969 146.668.502.000
29/9/2021 20,64 20,80 +1,81% 20,46 21,04 20,82 20,79 20,80 3.591 121.154.322.600
28/9/2021 21,05 20,43 -2,11% 20,43 21,48 20,92 20,43 20,45 4.244 207.413.415.800
27/9/2021 20,21 20,87 +3,01% 20,05 21,21 20,69 20,87 20,89 3.406 167.824.151.900
24/9/2021 20,50 20,26 -2,22% 20,19 20,64 20,37 20,25 20,26 8.451 82.882.519.000
23/9/2021 19,94 20,72 +4,44% 19,88 20,80 20,54 20,70 20,72 2.042 95.706.317.100
22/9/2021 19,84 19,84 +1,48% 19,77 20,16 19,95 19,83 19,84 3.693 77.225.493.700
21/9/2021 19,47 19,55 +1,45% 19,18 19,81 19,56 19,55 19,57 3.590 96.208.654.600
20/9/2021 19,71 19,27 -3,75% 19,15 19,87 19,32 19,26 19,27 7.906 145.910.187.900
17/9/2021 20,70 20,02 -3,61% 20,02 20,70 20,25 20,01 20,03 8.706 163.825.365.400
16/9/2021 20,91 20,77 -1,28% 20,46 20,94 20,67 20,77 20,78 6.601 139.747.693.300
15/9/2021 21,30 21,04 -0,89% 20,91 21,30 21,03 20,99 21,04 6.443 36.233.561.300
14/9/2021 21,40 21,23 -0,66% 21,07 21,51 21,30 21,21 21,23 199 70.955.644.800
13/9/2021 21,30 21,37 +2,05% 21,05 21,54 21,30 21,37 21,38 251 80.713.625.100
10/9/2021 21,51 20,94 -1,23% 20,92 21,76 21,19 20,94 20,97 7.792 106.370.092.500
9/9/2021 21,19 21,20 +0,43% 20,65 21,45 20,99 21,20 21,21 8.868 146.414.619.300
8/9/2021 22,03 21,11 -5,76% 20,95 22,07 21,41 21,10 21,11 9.340 114.772.103.500
6/9/2021 22,01 22,40 +1,04% 21,98 22,49 22,33 22,40 22,41 8.149 34.593.627.700
3/9/2021 22,46 22,17 -0,49% 21,89 22,46 22,08 22,09 22,17 2.916 98.036.530.600
2/9/2021 23,00 22,28 -3,59% 22,17 23,03 22,49 22,28 22,29 43 85.975.404.500
1/9/2021 23,28 23,11 -0,17% 23,08 23,50 23,24 23,10 23,11 1.638 56.948.256.400
31/8/2021 23,07 23,15 +0,56% 22,94 23,42 23,15 23,11 23,15 2.017 74.189.721.300
30/8/2021 23,20 23,02 -1,07% 22,93 23,29 23,06 23,01 23,02 7.695 47.848.537.500
27/8/2021 23,10 23,27 +1,31% 22,87 23,32 23,17 23,25 23,27 9.237 47.924.426.200
26/8/2021 23,35 22,97 -1,92% 22,96 23,46 23,11 22,97 22,98 2.886 69.567.508.100
25/8/2021 23,35 23,42 +0,17% 23,12 23,47 23,32 23,39 23,42 2.007 42.632.223.800
24/8/2021 23,00 23,38 +2,63% 22,90 23,52 23,31 23,37 23,38 1.399 86.722.595.700
23/8/2021 22,75 22,78 +0,71% 22,58 22,91 22,76 22,78 22,79 1.324 66.091.794.900
20/8/2021 22,52 22,62 -0,57% 22,45 22,77 22,63 22,61 22,62 294 64.771.320.100
19/8/2021 22,62 22,75 -0,22% 22,42 23,04 22,70 22,75 22,77 5.986 116.136.975.400
18/8/2021 22,91 22,80 -0,65% 22,74 23,39 23,02 22,80 22,82 9.973 96.926.907.700
17/8/2021 23,08 22,95 -0,39% 22,68 23,20 22,90 22,95 22,96 8.239 94.883.872.200
16/8/2021 23,15 23,04 -0,82% 22,91 23,38 23,07 22,98 23,04 2.924 66.923.235.500
13/8/2021 23,15 23,23 +0,48% 22,84 23,30 23,13 23,23 23,24 6.743 89.765.597.800
12/8/2021 23,38 23,12 -1,41% 22,98 23,51 23,20 23,11 23,12 4.694 84.459.661.700
11/8/2021 23,36 23,45 +0,39% 23,10 23,84 23,53 23,45 23,47 6.894 64.925.702.300
10/8/2021 23,79 23,36 -1,43% 23,36 23,85 23,47 23,36 23,37 4.110 83.146.423.200
9/8/2021 23,60 23,70 -0,04% 23,60 24,07 23,91 23,70 23,75 2.352 83.973.845.000
6/8/2021 23,34 23,71 +2,20% 23,20 23,78 23,55 23,71 23,72 7.170 107.445.208.100
5/8/2021 23,75 23,20 -1,07% 23,05 23,83 23,38 23,20 23,21 663 148.603.249.300
4/8/2021 23,94 23,45 -4,36% 23,45 23,99 23,68 23,45 23,48 3.565 232.538.932.000
3/8/2021 24,70 24,52 +0,49% 23,99 24,72 24,38 24,50 24,52 8.531 131.701.098.900
2/8/2021 24,61 24,40 +0,62% 24,33 25,12 24,71 24,39 24,40 6.258 107.941.820.000
30/7/2021 24,51 24,25 -1,70% 24,21 24,91 24,39 24,25 24,30 9.600 89.195.817.200
29/7/2021 24,92 24,67 -0,96% 24,40 25,06 24,65 24,66 24,67 419 78.809.373.500
28/7/2021 24,56 24,91 +2,34% 24,37 25,08 24,79 24,90 24,91 6.286 117.458.809.600
27/7/2021 24,01 24,34 +0,79% 23,84 24,34 24,15 24,34 24,35 7.103 87.591.030.400
26/7/2021 23,92 24,15 +0,84% 23,91 24,25 24,10 24,13 24,15 6.900 73.597.047.800
23/7/2021 24,21 23,95 -1,03% 23,76 24,26 23,99 23,95 23,96 4.713 76.699.712.800
22/7/2021 24,39 24,20 -0,78% 23,97 24,43 24,12 24,17 24,20 5.377 65.009.909.100
21/7/2021 24,30 24,39 +0,04% 24,20 24,61 24,39 24,38 24,40 5.005 70.914.226.000
20/7/2021 24,02 24,38 +1,54% 23,83 24,40 24,17 24,34 24,38 2.307 111.718.542.600
19/7/2021 24,11 24,01 -1,48% 23,86 24,22 24,03 24,01 24,02 1.527 103.778.953.600
16/7/2021 24,99 24,37 -2,21% 24,33 25,06 24,60 24,37 24,38 2.682 82.878.590.500
15/7/2021 25,22 24,92 -1,50% 24,70 25,36 24,91 24,91 24,92 3.214 82.481.895.500
14/7/2021 25,50 25,30 +0,44% 25,11 25,99 25,45 25,27 25,31 2.849 158.399.116.600
13/7/2021 25,01 25,19 -0,08% 24,81 25,40 25,10 25,16 25,19 5.909 80.247.690.500
12/7/2021 24,72 25,21 +2,52% 24,69 25,36 25,07 25,21 25,22 5.450 79.768.461.700
8/7/2021 24,49 24,59 -1,17% 24,24 24,77 24,52 24,59 24,60 2.343 158.345.568.600
7/7/2021 24,93 24,88 +0,73% 24,50 24,98 24,78 24,87 24,88 6.090 76.495.696.600
6/7/2021 24,90 24,70 -1,24% 24,43 24,98 24,72 24,69 24,70 6.121 78.101.364.600
5/7/2021 25,38 25,01 -3,81% 25,00 25,42 25,08 25,01 25,02 4.141 43.383.634.400
2/7/2021 25,61 26,00 +2,32% 25,30 26,00 25,64 25,98 26,00 7.364 91.849.908.800
1/7/2021 25,73 25,41 -1,24% 25,12 25,84 25,36 25,41 25,42 1.699 88.696.993.400
30/6/2021 25,94 25,73 -1,42% 25,67 26,23 25,86 25,73 25,74 7.057 102.754.595.200
29/6/2021 26,20 26,10 -0,61% 25,81 26,35 26,06 26,08 26,10 4.645 79.568.903.700
28/6/2021 26,40 26,26 -0,49% 25,93 26,55 26,15 26,26 26,27 7.329 77.714.761.900
25/6/2021 27,20 26,39 -3,12% 26,23 27,29 26,63 26,39 26,40 1.418 74.304.200.300
24/6/2021 27,32 27,24 +0,74% 26,88 27,35 27,12 27,22 27,24 5.574 58.209.259.300
23/6/2021 27,32 27,04 -0,44% 27,00 27,59 27,23 27,04 27,06 4.004 76.118.974.400
22/6/2021 27,50 27,16 -1,84% 26,99 27,62 27,23 27,16 27,17 939 108.714.080.000
21/6/2021 27,49 27,67 +0,25% 27,33 27,83 27,56 27,66 27,67 4.846 70.816.068.600
18/6/2021 27,80 27,60 -1,29% 27,40 28,00 27,60 27,56 27,60 4.862 89.191.951.500
17/6/2021 28,22 27,96 -0,43% 27,85 28,76 28,27 27,94 27,96 2.219 89.440.636.200
16/6/2021 28,00 28,08 +0,50% 27,82 28,56 28,18 28,08 28,10 3.911 186.945.279.100
15/6/2021 27,91 27,94 +0,07% 27,77 28,06 27,91 27,94 27,95 5.523 46.079.073.300
14/6/2021 28,19 27,92 -0,43% 27,66 28,30 27,90 27,91 27,92 2.763 71.388.256.900
11/6/2021 28,07 28,04 -0,39% 27,65 28,12 27,87 28,01 28,04 8.946 99.979.513.200
10/6/2021 28,25 28,15 +0,18% 28,02 28,53 28,22 0,00 0,00 7.225 90.874.530.000
9/6/2021 28,17 28,10 -0,50% 27,75 28,83 28,30 28,05 28,10 5.237 133.825.314.200
8/6/2021 28,35 28,24 -0,70% 28,03 28,65 28,25 28,24 28,25 5.187 89.156.955.100
7/6/2021 28,09 28,44 +1,25% 27,85 28,80 28,40 28,44 28,46 259 97.489.489.200
4/6/2021 27,91 28,09 -0,11% 27,65 28,31 28,05 28,09 28,10 5.256 102.645.446.500
2/6/2021 27,00 28,12 +3,84% 26,91 28,13 27,83 28,10 28,12 6.402 184.014.094.800
1/6/2021 26,73 27,08 +2,27% 26,58 27,08 26,86 27,05 27,08 9.506 132.779.398.100
31/5/2021 26,59 26,48 -0,23% 26,27 26,63 26,42 26,47 26,48 739 39.551.941.100
28/5/2021 26,26 26,54 +0,23% 26,22 26,67 26,50 26,54 26,55 2.578 74.018.702.500
27/5/2021 26,32 26,48 +0,61% 25,81 26,56 26,36 26,46 26,48 1.881 184.373.444.900
26/5/2021 25,82 26,32 +2,29% 25,77 26,37 26,23 26,30 26,32 613 101.564.904.100
25/5/2021 25,95 25,73 -0,50% 25,55 25,95 25,73 25,71 25,73 7.342 60.120.982.000
24/5/2021 26,00 25,86 -0,27% 25,76 26,14 25,92 25,86 25,88 8.755 59.469.535.000
21/5/2021 25,74 25,93 +0,46% 25,38 26,08 25,76 25,93 25,95 4.363 141.662.946.800
20/5/2021 25,50 25,81 +0,94% 25,43 25,81 25,67 25,80 25,81 3.107 83.377.010.600
19/5/2021 25,14 25,57 +0,67% 24,93 25,57 25,33 25,53 25,57 576 73.090.275.700
18/5/2021 24,91 25,40 +1,60% 24,82 25,45 25,25 25,39 25,41 418 107.946.266.200
17/5/2021 24,81 25,00 +0,44% 24,55 25,04 24,76 24,97 25,00 135 64.959.554.900
14/5/2021 24,89 24,89 +0,93% 24,51 25,13 24,78 24,88 24,89 5.883 94.804.240.300
13/5/2021 24,09 24,66 +2,32% 24,05 24,75 24,54 24,66 24,67 3.876 84.799.583.200
12/5/2021 24,32 24,10 -2,03% 23,84 24,41 24,11 24,08 24,10 2.339 104.805.648.200
11/5/2021 24,30 24,60 -0,16% 24,30 24,84 24,60 24,51 24,60 2.551 97.868.559.600
10/5/2021 24,03 24,64 +2,41% 23,83 24,64 24,42 24,62 24,64 4.954 133.404.844.900
7/5/2021 24,00 24,06 +0,42% 23,80 24,24 24,00 24,02 24,06 1.232 86.251.832.900
6/5/2021 23,65 23,96 +0,50% 23,63 23,97 23,82 23,91 23,96 4.688 104.916.433.800
5/5/2021 23,98 23,84 +0,17% 23,14 24,02 23,67 23,84 23,85 8.035 148.663.438.200
4/5/2021 24,80 23,80 -3,09% 23,74 24,86 23,98 23,80 23,81 9.325 118.918.175.700
3/5/2021 24,16 24,56 +2,98% 24,10 24,82 24,52 24,55 24,56 9.069 126.985.276.500
30/4/2021 23,69 23,85 +0,34% 23,53 24,15 23,88 23,84 23,85 9 138.937.831.300
29/4/2021 24,47 23,77 -2,98% 23,77 24,71 24,01 23,77 23,79 4.953 84.384.746.900
28/4/2021 23,72 24,50 +4,97% 23,68 24,67 24,31 24,49 24,50 2.894 137.651.449.100
27/4/2021 23,53 23,34 -0,89% 23,32 23,83 23,55 23,34 23,36 8.388 90.153.176.800
26/4/2021 23,89 23,55 +0,08% 23,31 24,12 23,69 23,50 23,55 2.889 84.662.436.500
23/4/2021 23,26 23,53 +1,86% 23,16 23,68 23,50 23,53 23,54 738 54.744.439.800
22/4/2021 23,35 23,10 -0,69% 23,01 23,50 23,17 23,09 23,10 5.942 62.628.146.600
20/4/2021 23,60 23,26 -1,52% 23,24 23,78 23,39 23,26 23,28 525 62.028.221.900
19/4/2021 23,88 23,62 -9,50% 23,48 23,88 23,66 23,62 23,63 532 74.342.558.400
16/4/2021 25,68 26,10 +1,16% 25,67 26,31 26,02 26,10 26,14 4.146 73.063.317.200
15/4/2021 25,91 25,80 0,00% 25,46 26,16 25,76 25,70 25,80 7.333 70.907.417.400
14/4/2021 25,60 25,80 +1,18% 25,33 26,21 25,85 25,80 25,81 7.408 107.099.065.400
13/4/2021 25,50 25,50 -0,86% 25,20 25,70 25,45 25,50 25,52 8.958 72.238.030.300
12/4/2021 25,37 25,72 +2,06% 25,25 25,72 25,46 25,71 25,72 3.699 57.573.847.400
9/4/2021 25,10 25,20 -0,16% 25,06 25,71 25,35 25,20 25,24 4.399 81.642.301.400
8/4/2021 25,60 25,24 -0,32% 25,11 25,61 25,27 25,24 25,25 3.362 79.444.411.100
7/4/2021 25,50 25,32 -1,09% 25,21 25,76 25,40 25,32 25,33 4.417 84.773.415.500
6/4/2021 26,06 25,60 -1,58% 25,41 26,20 25,70 25,58 25,60 6.170 77.903.530.900
5/4/2021 26,12 26,01 +0,85% 25,80 26,28 26,05 26,01 26,03 608 84.924.822.400
1/4/2021 26,89 25,79 -3,66% 25,78 26,95 26,11 25,79 25,80 141 132.339.102.700
31/3/2021 27,40 26,77 -2,16% 26,45 27,40 26,75 26,73 26,77 3.713 107.912.065.200
30/3/2021 26,75 27,36 +1,67% 26,74 27,48 27,19 27,35 27,36 2.786 101.590.247.100
29/3/2021 26,86 26,91 +0,41% 26,48 27,02 26,81 26,90 26,91 2.140 111.643.015.800
26/3/2021 26,50 26,80 +0,68% 26,44 27,05 26,75 26,80 26,81 7.376 107.687.475.800
25/3/2021 26,00 26,62 +2,23% 25,81 26,66 26,26 26,54 26,62 8.864 144.209.469.200
24/3/2021 26,38 26,04 -1,03% 26,04 26,54 26,25 26,04 26,08 7.182 104.757.797.400
23/3/2021 26,26 26,31 -1,09% 26,25 26,84 26,48 26,31 26,32 3.556 98.153.170.700
22/3/2021 26,34 26,60 -0,52% 26,12 26,73 26,40 26,60 26,63 9.085 123.896.201.800
19/3/2021 26,70 26,74 +1,02% 26,17 26,93 26,56 26,65 26,74 4.958 212.369.394.800
18/3/2021 25,85 26,47 +1,85% 25,81 26,83 26,42 26,46 26,47 8.212 240.102.928.500
17/3/2021 24,77 25,99 +4,17% 24,73 26,00 25,55 25,95 25,99 2.940 155.550.218.700
16/3/2021 25,33 24,95 -1,66% 24,55 25,42 24,86 24,93 24,95 6.186 77.946.599.500
15/3/2021 24,85 25,37 +1,40% 24,79 25,45 25,23 25,35 25,37 4.630 78.850.216.800
12/3/2021 25,01 25,02 -0,67% 24,77 25,22 24,94 25,02 25,03 8.972 110.904.610.500
11/3/2021 25,12 25,19 +1,74% 24,52 25,46 25,05 25,19 25,23 7.467 143.239.007.700
10/3/2021 24,54 24,76 +1,68% 24,14 25,03 24,60 24,75 24,81 2.659 139.141.363.800
9/3/2021 24,16 24,35 +0,83% 23,79 24,78 24,34 24,34 24,35 5.665 103.718.266.900
8/3/2021 24,54 24,15 -3,55% 24,06 25,48 24,81 24,14 24,15 9.325 144.360.989.000
5/3/2021 24,10 25,04 +4,73% 23,96 25,22 24,83 25,03 25,04 2.369 194.478.978.000
4/3/2021 23,25 23,91 +3,87% 23,19 24,29 23,93 23,86 23,92 4.229 173.566.925.700
3/3/2021 22,82 23,02 +0,88% 22,22 23,42 22,82 23,01 23,02 2.866 129.595.118.100
2/3/2021 21,80 22,82 +2,61% 21,45 23,30 22,55 22,81 22,82 1.582 161.962.088.200
1/3/2021 23,40 22,24 -3,30% 22,22 23,48 22,80 22,24 22,25 9.876 132.922.753.600
26/2/2021 23,57 23,00 -1,88% 22,91 23,83 23,16 23,00 23,03 5.421 132.280.886.700
25/2/2021 23,94 23,44 -2,37% 23,34 24,22 23,81 23,44 23,45 7.969 85.365.299.900
24/2/2021 24,41 24,01 -0,70% 23,67 24,49 24,01 24,01 24,02 682 85.919.568.700
23/2/2021 23,50 24,18 +4,77% 23,44 24,45 24,07 24,18 24,20 7.353 115.639.671.000
22/2/2021 23,81 23,08 -6,56% 23,06 23,99 23,41 23,08 23,10 1.445 201.917.181.100
19/2/2021 24,85 24,70 -0,84% 24,61 25,27 24,87 24,70 24,71 9.943 75.636.255.900
18/2/2021 25,02 24,91 -1,07% 24,72 25,45 25,02 24,91 24,92 8.365 120.838.607.400
17/2/2021 25,03 25,18 -0,08% 24,88 25,34 25,13 25,18 25,19 7.615 43.322.785.300
12/2/2021 25,10 25,20 0,00% 24,96 25,53 25,29 25,20 25,21 4.947 56.361.229.000
11/2/2021 25,37 25,20 +0,12% 25,04 25,58 25,29 25,19 25,20 8.382 60.819.583.200
10/2/2021 25,37 25,17 -1,10% 24,99 25,67 25,19 25,17 25,18 6.056 71.784.942.800
9/2/2021 25,15 25,45 +0,51% 24,91 25,82 25,42 25,45 25,48 5.064 114.793.277.400
8/2/2021 25,87 25,32 -2,13% 25,24 25,91 25,51 25,32 25,33 2.218 63.675.189.300
5/2/2021 26,01 25,87 -0,54% 25,73 26,20 25,90 25,87 25,88 8.146 105.824.691.900
4/2/2021 26,40 26,01 +3,01% 25,80 26,55 26,08 26,01 26,04 7.600 247.478.236.200
3/2/2021 25,32 25,25 +0,48% 25,06 25,62 25,29 25,24 25,25 3.159 94.932.957.800
2/2/2021 25,61 25,13 -0,48% 24,76 25,80 25,11 25,13 25,15 5.588 171.692.682.900
1/2/2021 25,18 25,25 +2,06% 25,02 25,54 25,28 25,25 25,28 8.132 113.921.739.200
29/1/2021 25,18 24,74 -3,09% 24,53 25,50 24,95 24,73 24,74 8.843 140.087.711.000
28/1/2021 24,77 25,53 +2,94% 24,71 25,83 25,39 25,53 25,60 1.802 131.114.902.600
27/1/2021 24,30 24,80 +1,60% 24,10 25,15 24,68 24,79 24,80 4.299 161.851.279.000
26/1/2021 24,97 24,41 -2,40% 24,29 25,63 24,84 24,41 24,42 6.185 144.397.347.900
22/1/2021 24,95 25,01 -1,84% 24,82 25,38 25,05 25,01 25,05 4.199 102.501.633.200
21/1/2021 25,91 25,48 -1,43% 25,24 26,01 25,52 25,48 25,49 8.789 91.596.734.400
20/1/2021 26,60 25,85 -2,08% 25,78 26,62 25,96 25,85 25,87 4.587 89.827.887.100
19/1/2021 27,08 26,40 -1,60% 26,15 27,12 26,47 26,39 26,40 9.948 83.985.850.000
18/1/2021 26,87 26,83 +0,34% 26,61 27,36 26,94 26,82 26,83 3.257 113.682.633.400
15/1/2021 27,10 26,74 -2,76% 26,67 27,28 26,88 26,74 26,76 3.411 119.930.563.300
14/1/2021 26,83 27,50 +3,07% 26,66 27,76 27,36 27,49 27,50 8.044 163.431.013.200
13/1/2021 27,16 26,68 -1,51% 26,26 27,29 26,64 26,67 26,68 8.671 123.676.286.200
12/1/2021 27,26 27,09 -0,07% 26,85 27,40 27,16 27,09 27,10 9.492 104.532.159.900
11/1/2021 27,12 27,11 -1,78% 26,75 27,39 27,06 27,10 27,11 1.772 98.796.975.900
8/1/2021 28,06 27,60 -0,86% 27,23 28,41 27,65 27,59 27,60 7.768 139.101.046.800
7/1/2021 27,17 27,84 +2,84% 26,96 27,98 27,68 27,84 27,88 2.112 129.390.786.800
6/1/2021 26,29 27,07 +3,12% 26,27 27,48 27,11 27,06 27,07 8.014 164.268.383.100
5/1/2021 26,20 26,25 -0,68% 25,68 26,40 26,02 26,24 26,25 86 101.326.010.300
4/1/2021 27,53 26,43 -2,62% 26,26 27,53 26,56 26,43 26,44 5.126 105.800.702.200
30/12/2020 27,63 27,14 -1,42% 27,14 27,74 27,35 27,14 27,19 9.046 60.278.716.100
29/12/2020 27,82 27,53 -1,64% 27,37 27,88 27,53 27,52 27,53 1.073 61.097.549.000
28/12/2020 28,10 27,99 +0,97% 27,92 28,26 28,01 27,99 28,00 2.124 105.236.106.200
23/12/2020 27,32 27,72 +2,29% 27,16 27,90 27,63 27,71 27,72 5.723 72.828.578.400
22/12/2020 26,76 27,10 +2,03% 26,76 27,25 27,07 27,10 27,11 3.467 86.195.200.600
21/12/2020 26,60 26,56 -2,42% 26,53 27,09 26,79 26,56 26,57 3.872 155.918.892.200
18/12/2020 27,13 27,22 +0,18% 27,01 27,59 27,27 27,20 27,22 1.941 121.963.380.700
17/12/2020 27,40 27,17 +0,48% 26,94 27,57 27,21 27,16 27,17 3.629 103.402.198.900
16/12/2020 26,57 27,04 +2,27% 26,31 27,48 26,87 27,04 27,05 6.969 126.626.980.600
15/12/2020 26,64 26,44 0,00% 26,44 26,93 26,67 26,44 26,49 4.250 73.125.801.700
14/12/2020 26,75 26,44 -0,53% 26,44 27,00 26,67 26,44 26,45 3.268 80.309.393.700
11/12/2020 26,40 26,58 -0,78% 26,16 26,83 26,57 26,57 26,58 3.102 106.419.386.700
10/12/2020 25,95 26,79 +4,12% 25,94 26,90 26,57 26,78 26,79 9.533 164.129.271.300
9/12/2020 25,66 25,73 +0,27% 25,54 25,92 25,73 25,73 25,74 5.269 83.192.078.700
8/12/2020 25,89 25,66 -1,19% 25,54 26,33 25,85 25,65 25,66 6.395 88.429.085.300
7/12/2020 25,66 25,97 +0,66% 25,53 26,49 26,11 25,96 25,97 4.897 90.848.664.800
4/12/2020 26,02 25,80 +0,86% 25,45 26,08 25,68 25,80 25,82 913 102.083.827.500
3/12/2020 25,90 25,58 -1,31% 25,52 26,72 26,18 25,58 25,60 7.456 143.361.626.000
2/12/2020 25,90 25,92 +1,01% 25,44 26,09 25,79 25,91 25,92 9.974 115.798.478.400
1/12/2020 24,79 25,66 +5,60% 24,73 26,19 25,56 25,62 25,66 5.019 165.122.473.100
30/11/2020 24,53 24,30 -1,38% 24,23 24,83 24,41 24,30 24,38 9.753 124.185.836.000
27/11/2020 25,04 24,64 -0,81% 24,64 25,33 24,97 24,64 24,65 3.554 82.658.345.000
26/11/2020 25,13 24,84 -1,62% 24,70 25,17 24,85 24,84 24,85 2.011 51.749.973.600
25/11/2020 25,52 25,25 -1,29% 24,98 25,68 25,29 25,25 25,28 8.429 107.070.200.700
24/11/2020 24,72 25,58 +4,49% 24,71 25,95 25,58 25,58 25,60 7.055 189.000.850.500
23/11/2020 24,67 24,48 +0,45% 24,37 24,84 24,59 24,48 24,49 4.557 77.000.202.200
20/11/2020 24,57 24,37 -1,10% 24,15 24,79 24,46 24,35 24,37 6.693 65.289.125.400
19/11/2020 24,63 24,64 +0,08% 24,54 25,11 24,76 24,64 24,69 112 81.521.238.900
18/11/2020 25,31 24,62 -3,07% 24,62 25,42 24,97 24,62 24,65 635 126.521.577.900
17/11/2020 25,00 25,40 +0,59% 24,72 25,40 25,07 25,39 25,40 424 158.868.082.400
16/11/2020 24,69 25,25 +4,38% 24,61 25,30 25,02 25,24 25,25 7.791 237.240.577.200
13/11/2020 23,61 24,19 +3,55% 23,33 24,19 23,90 24,17 24,19 8.766 132.805.109.600
12/11/2020 24,30 23,36 -3,95% 23,21 24,32 23,63 23,36 23,40 2.028 129.871.507.600
11/11/2020 24,36 24,32 -0,41% 23,62 24,59 24,24 24,32 24,35 9.017 184.873.353.800
10/11/2020 23,02 24,42 +6,45% 23,02 24,62 24,00 24,41 24,42 8.622 325.974.810.900
9/11/2020 22,15 22,94 +9,50% 21,86 23,26 22,62 22,94 22,95 5.507 270.615.323.300
6/11/2020 20,75 20,95 -0,24% 20,70 21,05 20,88 20,95 20,96 7.046 82.363.650.300
5/11/2020 21,05 21,00 +1,55% 20,53 21,14 20,91 20,99 21,00 3.409 103.527.853.700
4/11/2020 21,20 20,68 -0,82% 20,29 21,24 20,61 20,66 20,68 3.349 147.849.869.000
3/11/2020 20,54 20,85 +3,42% 20,33 21,02 20,73 20,85 20,87 9.698 120.141.474.000
30/10/2020 20,45 20,16 -3,03% 19,93 20,71 20,19 20,15 20,16 6.075 115.712.596.100
29/10/2020 20,80 20,79 -1,00% 19,97 20,90 20,44 20,75 20,79 2.932 201.037.481.300
28/10/2020 21,81 21,00 -5,66% 20,96 21,81 21,37 21,00 21,01 9.674 142.831.711.900
27/10/2020 23,39 22,26 -2,79% 22,12 23,50 22,59 22,25 22,26 8.673 175.712.383.200
26/10/2020 22,49 22,90 +1,24% 22,43 23,02 22,79 22,90 22,91 4.424 89.767.147.200
23/10/2020 22,80 22,62 -0,44% 22,44 23,35 22,86 22,62 22,63 7.512 146.846.711.400
22/10/2020 21,70 22,72 +4,60% 21,70 22,90 22,43 22,71 22,72 3.397 150.982.466.200
21/10/2020 21,50 21,72 +1,02% 21,24 22,02 21,80 21,71 21,72 7.310 137.733.685.300
20/10/2020 20,80 21,50 +4,32% 20,80 21,70 21,48 21,50 21,52 5.218 139.648.167.300
19/10/2020 20,49 20,61 +1,38% 20,31 21,07 20,73 20,61 20,63 7.527 107.517.988.200
16/10/2020 20,65 20,33 -1,98% 20,33 20,67 20,48 20,33 20,35 3.352 48.221.096.300
15/10/2020 20,57 20,74 -0,67% 20,48 21,06 20,81 20,73 20,74 2.765 70.841.718.200
14/10/2020 20,93 20,88 +0,10% 20,82 21,07 20,93 20,88 20,90 7.900 60.046.297.100
13/10/2020 20,83 20,86 +0,58% 20,62 21,05 20,84 20,85 20,86 8.263 62.772.096.300
9/10/2020 20,46 20,74 +0,44% 20,21 21,14 20,76 20,73 20,74 2.698 149.100.343.300
8/10/2020 19,66 20,65 +5,14% 19,60 20,77 20,35 20,64 20,65 592 133.798.643.900
7/10/2020 19,98 19,64 -1,06% 19,58 20,02 19,72 19,64 19,65 8.732 58.342.038.200
6/10/2020 20,15 19,85 -0,35% 19,72 20,36 20,05 19,84 19,85 8.808 61.261.114.900
5/10/2020 19,72 19,92 +1,43% 19,36 20,07 19,71 19,92 19,94 1.507 68.308.067.900
2/10/2020 19,41 19,64 +0,72% 19,34 20,35 19,81 19,64 19,66 8.897 103.032.895.600
1/10/2020 19,45 19,50 +0,46% 19,22 19,58 19,41 19,50 19,51 7.561 46.994.380.700
30/9/2020 19,35 19,41 +0,83% 19,26 19,59 19,44 19,41 19,42 7.360 62.957.159.200
29/9/2020 19,75 19,25 -2,38% 19,19 19,78 19,38 19,25 19,26 9.565 89.659.993.700
28/9/2020 20,05 19,72 -0,30% 19,60 20,60 20,11 19,71 19,72 4.721 138.556.287.800
25/9/2020 19,69 19,78 -0,10% 19,47 19,78 19,63 19,77 19,78 8.886 33.940.628.200
24/9/2020 19,44 19,80 +1,90% 19,39 19,97 19,78 19,80 19,81 2.506 67.621.890.300
23/9/2020 19,75 19,43 -2,36% 19,40 19,89 19,61 19,43 19,44 1.459 52.306.333.100
22/9/2020 19,82 19,90 +0,61% 19,68 20,14 19,87 19,89 19,90 3.325 49.990.145.200
21/9/2020 19,70 19,78 -1,49% 19,50 19,88 19,72 19,77 19,78 2.635 94.270.969.300
18/9/2020 20,47 20,08 -2,38% 20,04 20,51 20,21 20,08 20,09 2.341 127.149.610.500
17/9/2020 20,27 20,57 +0,24% 20,24 20,67 20,47 20,56 20,57 2.132 52.208.435.300
16/9/2020 20,48 20,52 +0,20% 20,40 20,86 20,63 20,51 20,52 9.611 73.332.807.300
15/9/2020 20,75 20,48 -1,06% 20,29 20,77 20,45 20,48 20,49 3.264 76.563.812.200
14/9/2020 20,66 20,70 +1,17% 20,22 20,78 20,50 20,70 20,71 4.678 116.397.075.700
11/9/2020 20,90 20,46 -1,87% 20,33 20,95 20,52 20,46 20,47 7.197 80.198.096.600
10/9/2020 21,52 20,85 -3,29% 20,81 21,66 21,17 20,84 20,86 9.148 98.563.399.900
9/9/2020 21,80 21,56 -0,28% 21,43 21,99 21,58 21,56 21,57 5.040 63.749.237.700
8/9/2020 21,67 21,62 -1,59% 21,50 21,83 21,63 21,60 21,62 5.142 60.504.535.800
4/9/2020 22,29 21,97 +0,09% 21,78 22,44 22,05 21,97 21,98 7.670 104.823.058.300
3/9/2020 21,06 21,95 +3,93% 21,05 22,29 21,96 21,94 21,95 949 234.611.473.100
2/9/2020 21,29 21,12 -0,19% 20,91 21,32 21,04 21,10 21,12 3.825 58.691.741.800
1/9/2020 21,05 21,16 +2,03% 20,97 21,32 21,14 21,16 21,17 4.424 87.417.095.000
31/8/2020 21,30 20,74 -3,40% 20,74 21,39 20,99 20,74 20,75 1.614 99.541.986.300
28/8/2020 21,24 21,47 +2,04% 21,11 21,58 21,34 21,47 21,48 6.770 77.594.515.800
27/8/2020 20,76 21,04 +1,50% 20,70 21,35 21,11 21,04 21,05 9.890 74.778.021.800
26/8/2020 21,15 20,73 -2,08% 20,50 21,28 20,78 20,72 20,73 6.328 79.019.582.700
25/8/2020 21,35 21,17 0,00% 20,94 21,41 21,13 21,14 21,17 8.293 52.712.517.200
24/8/2020 20,92 21,17 +2,27% 20,91 21,42 21,20 21,17 21,20 8.188 68.207.590.300
21/8/2020 20,67 20,70 0,00% 20,46 20,81 20,64 20,70 20,71 6.140 50.545.713.000
20/8/2020 20,38 20,70 -0,24% 20,28 20,82 20,57 20,70 20,71 922 70.230.886.300
19/8/2020 20,92 20,75 -0,38% 20,63 21,05 20,81 20,75 20,76 8.938 111.012.154.100
18/8/2020 21,09 20,83 +1,07% 20,71 21,15 20,87 20,82 20,83 3.518 87.757.513.600
17/8/2020 21,15 20,61 -2,92% 20,40 21,23 20,73 20,61 20,62 3.018 104.732.398.100
14/8/2020 21,28 21,23 +0,14% 21,06 21,47 21,28 21,23 21,24 3.177 71.168.461.200
13/8/2020 21,75 21,20 -2,08% 21,12 21,97 21,50 21,19 21,20 5.632 70.231.986.800
12/8/2020 22,01 21,65 -0,92% 21,43 22,20 21,69 21,65 21,66 1.060 95.880.479.700
11/8/2020 22,29 21,85 -0,82% 21,85 22,45 22,17 21,85 21,86 3.914 71.353.938.200
10/8/2020 21,95 22,03 +0,87% 21,68 22,23 21,94 22,02 22,03 5.740 63.928.048.900
7/8/2020 21,71 21,84 -0,59% 21,52 22,55 21,86 21,84 21,89 960 127.990.067.900
6/8/2020 21,90 21,97 +0,69% 21,56 22,26 21,94 21,97 21,99 7.710 91.604.575.600
5/8/2020 22,03 21,82 +0,46% 21,43 22,13 21,78 21,81 21,82 3.167 81.775.603.800
4/8/2020 21,93 21,72 -2,16% 21,33 22,42 21,79 21,71 21,72 9.609 148.653.764.300
3/8/2020 22,67 22,20 -1,07% 21,98 22,75 22,36 22,20 22,22 9.341 124.937.551.100
31/7/2020 23,60 22,44 -4,14% 22,28 23,67 22,68 22,43 22,44 8.402 173.892.881.000
30/7/2020 23,97 23,41 -3,50% 23,19 24,23 23,58 23,40 23,41 1.981 154.847.724.800
29/7/2020 23,90 24,26 +3,15% 23,90 24,30 24,11 24,26 24,27 9.299 111.814.250.800
28/7/2020 23,41 23,52 -0,68% 23,35 24,14 23,82 23,52 23,55 6.129 102.206.781.500
27/7/2020 22,89 23,68 +4,59% 22,83 23,73 23,39 23,67 23,68 2.332 128.491.096.700
24/7/2020 22,30 22,64 +0,62% 22,08 22,86 22,55 22,63 22,64 1.743 65.223.387.900
23/7/2020 22,89 22,50 -1,45% 22,43 22,89 22,65 22,49 22,50 709 70.292.873.200
22/7/2020 23,30 22,83 -1,72% 22,55 23,35 22,81 22,82 22,83 2.138 95.189.669.700
21/7/2020 23,00 23,23 +2,70% 22,81 23,48 23,20 23,22 23,23 6.986 148.271.502.600
20/7/2020 22,46 22,62 +0,94% 22,27 22,80 22,59 22,62 22,63 1.084 90.699.315.100
17/7/2020 22,48 22,41 +0,49% 22,35 22,73 22,51 22,41 22,42 4.214 101.512.016.200
16/7/2020 22,50 22,30 -1,76% 22,22 22,58 22,36 22,29 22,30 7.355 68.098.539.300
15/7/2020 22,60 22,70 +1,66% 22,50 23,14 22,75 22,69 22,70 4.445 107.830.823.800
14/7/2020 21,98 22,33 +1,68% 21,71 22,35 22,06 22,32 22,33 5.472 85.280.771.800
13/7/2020 22,49 21,96 -1,39% 21,96 22,59 22,29 21,96 21,99 2.640 84.003.931.600
10/7/2020 21,94 22,27 +1,46% 21,65 22,27 22,03 22,25 22,27 9.196 151.385.470.800
9/7/2020 22,57 21,95 -2,23% 21,86 22,72 22,15 21,94 21,95 9.108 178.952.678.500
8/7/2020 22,00 22,45 +3,41% 21,86 22,59 22,34 22,45 22,46 1.957 116.389.392.200
7/7/2020 22,45 21,71 -4,15% 21,71 22,59 21,99 21,71 21,72 8.559 123.257.875.400
6/7/2020 21,90 22,65 +6,09% 21,73 22,70 22,35 22,64 22,65 7.813 127.591.813.800
3/7/2020 21,18 21,35 +0,66% 21,00 21,39 21,28 21,34 21,35 164 26.850.066.600
2/7/2020 21,62 21,21 +0,24% 21,19 21,88 21,50 21,21 21,22 443 80.965.119.300
1/7/2020 20,82 21,16 +2,22% 20,76 21,36 21,14 21,16 21,17 7.985 71.007.421.500
30/6/2020 21,22 20,70 -3,32% 20,57 21,29 20,92 20,70 20,74 9.637 93.958.575.300
29/6/2020 20,89 21,41 +3,48% 20,76 21,41 21,16 21,41 21,42 8.472 103.710.744.000
26/6/2020 21,04 20,69 -3,09% 20,63 21,32 20,82 20,68 20,69 1.332 94.678.498.300
25/6/2020 21,11 21,35 +2,40% 20,82 21,54 21,12 21,35 21,36 1.715 86.800.606.800
24/6/2020 21,43 20,85 -3,25% 20,71 21,63 20,98 20,84 20,85 8.581 95.949.006.500
23/6/2020 22,00 21,55 -0,14% 21,34 22,10 21,74 21,55 21,56 9.873 80.036.880.100
22/6/2020 22,39 21,58 -3,49% 21,48 22,48 21,93 21,58 21,59 7.236 82.273.368.800
19/6/2020 22,65 22,36 +0,27% 21,86 22,77 22,26 22,30 22,36 281 164.259.055.300
18/6/2020 22,11 22,30 -0,36% 21,95 22,76 22,39 22,29 22,30 2.542 122.281.330.700
17/6/2020 22,00 22,38 +1,59% 21,99 22,82 22,41 22,37 22,38 9.709 121.968.495.900
16/6/2020 21,99 22,03 +4,16% 21,49 22,28 21,90 22,02 22,03 1.632 115.371.883.600
15/6/2020 21,00 21,15 -2,22% 20,80 21,50 21,07 21,14 21,15 3.772 142.069.516.300
12/6/2020 21,35 21,63 -1,14% 21,19 21,84 21,51 21,61 21,63 7.135 159.667.016.100
10/6/2020 23,40 21,88 -4,66% 21,80 23,48 22,38 21,88 21,89 319 137.483.686.000
9/6/2020 22,86 22,95 -2,22% 22,63 23,41 23,04 22,95 22,97 5.783 119.234.604.200
8/6/2020 22,70 23,47 +5,25% 22,60 23,50 23,11 23,46 23,47 8.675 133.750.653.800
5/6/2020 23,34 22,30 +1,83% 22,18 23,63 22,73 22,29 22,30 4.893 166.831.745.900
4/6/2020 21,39 21,90 +1,44% 21,01 22,16 21,71 21,89 21,90 9.041 127.219.340.400
3/6/2020 21,64 21,59 +4,45% 21,36 22,00 21,69 21,55 21,59 2.687 165.872.031.100
2/6/2020 20,17 20,67 +4,39% 20,04 20,70 20,42 20,66 20,67 8.338 97.777.057.000
1/6/2020 18,89 19,80 +4,49% 18,79 19,94 19,53 19,80 19,81 1.161 118.825.551.200
29/5/2020 19,10 18,95 -0,79% 18,47 19,10 18,77 18,93 18,95 3.467 132.007.875.600
28/5/2020 19,37 19,10 -2,25% 19,06 19,66 19,31 19,10 19,11 852 70.854.342.600
27/5/2020 19,60 19,54 +1,72% 19,18 19,72 19,40 19,53 19,54 5.745 61.589.702.000
26/5/2020 20,49 19,21 -4,33% 19,07 20,54 19,60 19,21 19,22 4.641 118.928.040.400
25/5/2020 19,59 20,08 +7,09% 19,27 20,15 19,69 20,08 20,09 7.616 82.244.127.600
22/5/2020 18,43 18,75 +0,59% 18,23 19,00 18,68 18,75 18,76 5.183 80.272.498.500
21/5/2020 17,80 18,64 +5,55% 17,71 18,80 18,50 18,64 18,65 1.557 96.671.339.000
20/5/2020 17,60 17,66 +1,03% 17,37 17,82 17,60 17,65 17,66 6.553 49.090.868.900
19/5/2020 17,94 17,48 -2,94% 17,48 18,00 17,73 17,47 17,50 5.901 61.760.416.900
18/5/2020 17,95 18,01 +5,26% 17,44 18,07 17,83 18,00 18,01 9.477 85.650.093.500
15/5/2020 17,74 17,11 -4,31% 17,11 18,03 17,43 17,10 17,11 2.704 70.374.911.400
14/5/2020 16,67 17,88 +5,49% 16,11 17,91 16,99 17,87 17,88 5.569 116.314.693.000
13/5/2020 17,28 16,95 -0,88% 16,61 17,51 16,89 16,94 16,95 335 90.805.472.800
12/5/2020 17,92 17,10 -3,12% 17,10 17,97 17,49 17,10 17,12 4.051 71.271.258.500
11/5/2020 17,80 17,65 -1,51% 17,65 18,56 18,05 17,65 17,66 8.957 55.427.243.700
8/5/2020 17,64 17,92 +4,49% 17,47 18,13 17,82 17,92 17,97 7.644 71.461.561.100
7/5/2020 18,05 17,15 -4,30% 17,00 18,08 17,39 17,15 17,18 6.042 122.620.264.800
6/5/2020 18,34 17,92 -2,08% 17,69 18,44 17,94 17,92 17,97 7.021 75.482.425.200
5/5/2020 18,50 18,30 0,00% 18,16 19,04 18,47 18,29 18,30 1.054 94.895.126.000
4/5/2020 18,71 18,30 -4,44% 18,08 18,74 18,29 18,30 18,31 1.388 81.156.665.300
30/4/2020 19,05 19,15 -7,22% 19,05 19,59 19,29 19,15 19,16 4.940 135.668.027.900
29/4/2020 20,53 20,64 +3,36% 19,89 20,73 20,46 20,62 20,64 8.255 75.624.304.100
28/4/2020 19,55 19,97 +8,77% 19,39 20,25 19,91 19,97 19,98 7.960 114.130.230.400
27/4/2020 18,64 18,36 +2,91% 18,15 19,06 18,51 18,36 18,37 9.795 81.406.351.700
24/4/2020 19,03 17,84 -7,80% 17,20 19,22 17,92 17,84 17,85 1.059 130.745.915.100
23/4/2020 19,90 19,35 -1,43% 19,03 20,15 19,67 19,35 19,36 219 83.941.025.700
22/4/2020 19,50 19,63 -0,36% 19,37 20,14 19,76 19,63 19,67 2.474 85.710.329.500
20/4/2020 19,88 19,70 -3,24% 19,55 20,08 19,74 19,68 19,70 1.661 82.841.587.200
17/4/2020 20,48 20,36 +1,95% 19,76 20,69 20,16 20,35 20,36 9.053 53.926.693.800
16/4/2020 20,82 19,97 -2,59% 19,91 20,84 20,29 19,97 19,98 7.820 59.431.648.200
15/4/2020 20,74 20,50 -2,89% 20,40 21,06 20,61 20,50 20,51 255 74.677.265.900
14/4/2020 21,50 21,11 -8,10% 21,11 22,06 21,58 21,11 21,13 9.446 74.335.871.100
13/4/2020 22,37 22,97 +2,59% 21,80 22,97 22,32 22,95 22,97 6.880 72.114.269.500
9/4/2020 22,70 22,39 -0,04% 22,26 23,28 22,64 22,39 22,40 9.374 85.519.189.600
8/4/2020 21,90 22,40 +2,66% 21,73 22,82 22,36 22,40 22,43 6.411 75.662.660.900
7/4/2020 22,50 21,82 +3,76% 21,77 22,93 22,40 21,82 21,84 6.452 83.092.394.700
6/4/2020 20,64 21,03 +9,47% 20,53 21,38 21,04 21,00 21,03 332 119.248.370.700
3/4/2020 19,80 19,21 -3,71% 18,22 19,83 18,96 19,20 19,21 4.870 77.547.944.600
2/4/2020 19,85 19,95 +0,45% 19,62 20,38 20,00 19,94 19,95 4.620 59.887.453.400
1/4/2020 20,00 19,86 -4,38% 19,38 20,17 19,80 19,85 19,86 3.017 50.711.455.600
31/3/2020 21,25 20,77 -3,44% 20,40 21,49 21,00 20,77 20,79 1.952 82.118.781.200
30/3/2020 21,14 21,51 +3,12% 20,76 21,83 21,40 21,50 21,51 7.159 68.206.365.800
27/3/2020 21,20 20,86 -6,50% 20,71 21,80 21,11 20,85 20,90 201 67.075.290.300
26/3/2020 22,20 22,31 +2,11% 21,36 23,27 22,19 22,30 22,31 3.890 85.092.661.400
25/3/2020 19,99 21,85 +7,48% 19,88 23,42 21,72 21,84 21,85 3.351 77.581.864.700
24/3/2020 19,01 20,33 +15,05% 18,92 20,61 20,00 20,13 20,28 6.419 73.700.229.600
23/3/2020 19,50 17,67 -8,16% 17,30 19,70 17,90 17,67 17,69 3.769 95.364.891.300
20/3/2020 21,53 19,24 -7,28% 18,96 21,70 20,20 19,24 19,25 5.728 101.757.489.800
19/3/2020 20,00 20,75 +0,29% 18,92 21,49 20,36 20,75 20,79 2.358 110.783.659.800
18/3/2020 21,80 20,69 -11,66% 19,70 22,51 21,02 20,69 20,70 5.092 124.329.384.900
17/3/2020 22,35 23,42 +8,03% 21,65 24,56 23,39 23,40 23,42 7.847 126.930.469.100
16/3/2020 22,40 21,68 -14,27% 21,64 24,17 22,75 21,68 21,72 5.063 104.654.710.600
13/3/2020 25,70 25,29 +16,87% 22,01 25,74 23,94 25,29 25,30 339 142.866.722.900
12/3/2020 22,00 21,64 -13,41% 21,00 22,80 21,79 21,63 21,64 5.608 84.328.738.800
11/3/2020 26,50 24,99 -8,09% 24,01 26,77 25,35 24,98 24,99 7.346 89.954.484.500
10/3/2020 28,00 27,19 +2,41% 26,22 28,37 27,04 27,26 27,45 6.474 89.997.994.100
9/3/2020 26,67 26,55 -7,20% 26,15 27,45 26,62 26,55 26,56 8.271 122.084.255.000
6/3/2020 28,55 28,61 -2,85% 28,22 29,24 28,78 28,61 28,63 4.962 86.835.558.700
5/3/2020 30,15 29,45 -3,28% 29,19 30,39 29,79 29,44 29,48 5.956 71.808.224.700
4/3/2020 30,58 30,45 +1,10% 29,73 30,63 30,15 30,40 30,46 9.522 88.330.984.900
3/3/2020 30,60 30,12 -2,65% 29,92 31,04 30,33 30,10 30,12 1.877 93.946.405.400
2/3/2020 30,55 30,94 +1,34% 30,12 31,08 30,62 30,93 30,94 8.487 102.095.081.600
28/2/2020 30,07 30,53 +1,87% 29,70 30,69 30,25 30,53 30,57 695 126.807.404.000
27/2/2020 29,71 29,97 -0,43% 29,71 31,11 30,49 29,97 29,98 9.318 109.941.222.300
26/2/2020 30,67 30,10 -5,38% 29,82 30,93 30,36 30,10 30,15 4.597 88.240.435.400
21/2/2020 31,90 31,81 -0,78% 31,51 32,05 31,75 31,80 31,81 3.191 51.481.007.300
20/2/2020 32,85 32,06 -1,44% 32,01 32,85 32,29 32,06 32,11 9.514 67.653.219.400
19/2/2020 31,89 32,53 +1,43% 31,82 33,00 32,68 32,53 32,59 9.149 88.878.542.600
18/2/2020 32,02 32,07 -0,59% 31,68 32,37 31,92 32,06 32,07 721 83.503.317.000
17/2/2020 32,63 32,26 -0,83% 32,26 32,70 32,43 32,26 32,27 1.650 35.059.722.400
14/2/2020 33,27 32,53 -2,25% 32,40 33,32 32,69 32,52 32,53 7.719 72.301.562.900
13/2/2020 33,69 33,28 -1,92% 33,03 33,69 33,27 33,26 33,28 1.550 63.897.372.300
12/2/2020 34,38 33,93 -1,34% 33,60 34,52 33,98 33,93 33,94 6.980 167.386.896.000
11/2/2020 34,52 34,39 +0,88% 34,11 34,87 34,52 34,36 34,39 8.413 93.917.731.700
10/2/2020 33,85 34,09 +1,07% 33,52 34,46 34,08 34,09 34,25 420 83.354.589.800
7/2/2020 33,20 33,73 +1,14% 33,16 34,20 33,79 33,71 33,73 388 76.922.732.000
6/2/2020 34,00 33,35 -1,16% 33,17 34,27 33,65 33,35 33,36 7.099 78.824.184.100
5/2/2020 34,02 33,74 +1,93% 33,69 34,60 34,01 33,74 33,75 6.737 133.853.074.400
4/2/2020 33,75 33,10 0,00% 33,04 33,76 33,34 33,09 33,10 5.732 68.602.839.400
3/2/2020 32,99 33,10 +0,64% 32,81 33,49 33,24 33,10 33,18 6.996 50.336.888.300
31/1/2020 33,04 32,89 -1,67% 32,62 33,28 32,87 32,88 32,89 5.320 57.073.473.900
30/1/2020 32,72 33,45 +1,00% 32,57 33,53 33,02 33,43 33,45 5.071 52.206.146.900
29/1/2020 33,86 33,12 -1,43% 33,00 33,92 33,26 33,12 33,13 2.039 53.775.163.800
28/1/2020 33,85 33,60 +0,12% 33,38 34,03 33,67 33,60 33,72 586 42.112.220.300
27/1/2020 33,98 33,56 -2,30% 33,43 34,07 33,71 33,55 33,56 5.321 48.053.344.700
24/1/2020 34,72 34,35 -0,75% 33,96 34,88 34,26 34,29 34,35 5.368 45.957.016.500
23/1/2020 33,49 34,61 +2,64% 33,35 34,96 34,36 34,61 34,63 9.522 100.512.917.500
22/1/2020 34,00 33,72 +0,36% 33,54 34,14 33,72 33,71 33,72 1.772 60.225.461.400

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