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: 3 Anos

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

BBSE3 - BBSEGURIDADE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 37,90 37,93 +0,08% 37,73 38,08 37,92 37,93 37,96 10.718 13.062.775.000
20/1/2025 37,75 37,90 +0,19% 37,50 38,11 37,84 37,88 37,91 8.862 10.528.386.800
17/1/2025 37,40 37,83 +1,15% 37,15 37,87 37,66 37,68 37,85 13.636 13.538.130.300
16/1/2025 37,30 37,40 +0,13% 37,24 37,87 37,43 37,39 37,40 12.238 19.834.822.400
15/1/2025 37,10 37,35 +1,22% 36,68 37,49 36,97 37,35 37,39 19.715 42.563.350.900
14/1/2025 36,15 36,90 +1,99% 36,10 37,28 36,83 36,89 36,90 15.178 23.462.365.000
13/1/2025 36,14 36,18 +0,11% 35,98 36,32 36,15 36,15 36,20 10.380 9.678.746.700
10/1/2025 36,36 36,14 -0,39% 36,13 37,04 36,44 36,13 36,25 13.599 16.916.265.900
9/1/2025 36,23 36,28 -0,08% 36,01 36,36 36,14 36,12 36,28 8.450 9.222.342.200
8/1/2025 36,54 36,31 -0,60% 36,21 36,78 36,33 36,30 36,33 14.407 12.746.900.000
7/1/2025 36,59 36,53 +0,33% 36,19 36,69 36,46 36,53 36,54 22.383 21.668.938.300
6/1/2025 36,10 36,41 +1,17% 35,72 36,41 36,16 36,32 36,42 15.505 16.570.237.500
3/1/2025 36,45 35,99 -1,18% 35,92 36,56 36,07 35,99 36,00 18.537 14.928.137.700
2/1/2025 36,18 36,42 +0,66% 35,89 36,42 36,20 36,39 36,43 17.042 12.693.288.400
30/12/2024 36,26 36,18 -0,28% 35,93 36,32 36,09 36,11 36,18 9.830 10.138.087.100
27/12/2024 36,55 36,28 -0,52% 35,97 36,62 36,22 36,27 36,28 14.302 11.955.732.500
26/12/2024 36,49 36,47 -0,05% 36,19 36,73 36,46 36,43 36,49 17.792 16.749.970.400
23/12/2024 37,00 36,49 -0,11% 36,28 37,00 36,46 36,40 36,49 14.217 15.311.490.200
20/12/2024 37,33 36,53 -2,14% 35,78 37,35 36,33 36,40 36,53 23.179 39.651.112.600
19/12/2024 37,10 37,33 +1,25% 36,84 37,75 37,41 37,33 37,34 22.106 22.873.562.700
18/12/2024 36,88 36,87 -0,46% 36,65 37,67 37,14 36,87 36,89 30.704 32.632.102.700
17/12/2024 36,45 37,04 +2,32% 36,25 37,23 36,95 37,03 37,08 27.759 27.000.597.300
16/12/2024 36,64 36,20 -1,20% 36,12 36,98 36,44 36,17 36,20 13.755 14.149.581.400
13/12/2024 36,24 36,64 +0,22% 36,21 36,92 36,73 36,59 36,65 15.207 18.924.928.600
12/12/2024 36,80 36,56 -1,08% 36,34 37,04 36,66 36,56 36,69 21.364 57.623.768.200
11/12/2024 36,07 36,96 +2,47% 36,02 37,14 36,54 36,94 36,99 26.160 23.170.206.000
10/12/2024 35,80 36,07 +1,15% 35,79 36,60 36,21 36,06 36,07 11.105 14.110.930.700
9/12/2024 35,59 35,66 +0,68% 35,35 35,67 35,53 35,62 35,68 8.131 8.368.153.700
6/12/2024 35,40 35,42 +0,06% 35,18 35,60 35,43 35,39 35,43 11.820 11.859.370.800
5/12/2024 35,11 35,40 +1,14% 34,96 35,55 35,39 35,39 35,41 9.570 10.695.024.000
4/12/2024 35,02 35,00 -0,11% 34,72 35,05 34,91 34,95 35,00 11.892 10.863.132.500
3/12/2024 33,69 35,04 +4,19% 33,69 35,36 34,80 35,00 35,05 25.239 33.370.811.400
2/12/2024 33,52 33,63 +0,30% 33,37 33,75 33,59 33,61 33,63 15.133 13.783.331.200
29/11/2024 33,41 33,53 +0,30% 33,26 33,59 33,41 33,52 33,54 12.974 17.651.346.600
28/11/2024 33,51 33,43 -0,54% 33,26 33,77 33,45 33,41 33,43 13.455 15.769.997.000
27/11/2024 34,14 33,61 -1,52% 33,47 34,28 33,80 33,61 33,74 14.151 16.510.252.800
26/11/2024 34,33 34,13 +0,18% 33,98 34,44 34,19 34,13 34,28 10.230 10.769.183.000
25/11/2024 33,88 34,07 +0,35% 33,78 34,08 34,01 34,06 34,07 10.032 15.417.857.900
22/11/2024 33,51 33,95 +1,40% 33,51 33,95 33,73 33,74 33,95 10.684 9.109.814.600
21/11/2024 33,95 33,48 -2,11% 33,48 34,12 33,73 33,48 33,57 11.262 10.262.357.500
19/11/2024 33,70 34,20 +2,00% 33,47 34,20 34,03 34,14 34,20 7.262 8.983.415.900
18/11/2024 33,42 33,53 +0,36% 33,39 33,71 33,57 33,51 33,57 12.432 9.676.390.000
14/11/2024 33,60 33,41 -0,39% 33,37 33,71 33,52 33,41 33,50 6.758 7.394.950.500
13/11/2024 33,70 33,54 -0,59% 33,41 33,73 33,52 33,53 33,65 13.976 37.527.454.100
12/11/2024 34,30 33,74 -1,35% 33,58 34,33 33,85 33,73 33,74 10.859 11.565.184.600
11/11/2024 34,31 34,20 -0,26% 34,15 34,55 34,34 34,19 34,27 8.756 8.877.026.500
8/11/2024 34,50 34,29 -1,47% 34,22 34,68 34,42 34,28 34,31 15.358 15.637.906.400
7/11/2024 34,40 34,80 +0,55% 34,27 34,94 34,59 34,74 34,80 11.023 20.378.730.500
6/11/2024 34,65 34,61 -1,42% 34,34 35,18 34,69 34,61 34,63 15.872 21.720.383.900
5/11/2024 34,70 35,11 +1,36% 34,22 35,32 34,88 35,00 35,12 14.484 20.347.364.400
4/11/2024 34,45 34,64 +1,05% 34,03 34,66 34,34 34,50 34,64 11.875 14.034.806.300
1/11/2024 34,55 34,28 +0,03% 34,11 34,59 34,32 34,24 34,28 11.118 9.202.989.700
31/10/2024 34,65 34,27 -0,67% 34,25 35,22 34,42 34,26 34,30 12.688 20.337.384.900
30/10/2024 34,50 34,50 0,00% 34,42 34,67 34,53 34,50 34,51 10.821 11.020.469.100
29/10/2024 34,36 34,50 +0,35% 34,27 34,56 34,42 34,50 34,51 5.542 6.012.232.600
28/10/2024 34,40 34,38 +0,23% 34,21 34,64 34,36 34,31 34,38 9.861 12.864.008.900
25/10/2024 34,30 34,30 -0,17% 34,15 34,42 34,28 34,28 34,30 8.790 13.742.254.500
24/10/2024 34,25 34,36 +0,12% 34,00 34,38 34,23 34,33 34,37 13.630 12.224.348.900
23/10/2024 34,11 34,32 -0,06% 34,05 34,39 34,22 34,28 34,32 15.543 17.583.111.500
22/10/2024 33,80 34,34 +1,15% 33,80 34,36 34,25 34,28 34,34 15.038 23.672.092.400
21/10/2024 33,76 33,95 +0,38% 33,64 33,96 33,88 33,90 33,95 10.694 10.561.311.700
18/10/2024 34,15 33,82 -0,50% 33,63 34,32 33,85 33,82 33,84 14.259 17.181.752.300
17/10/2024 33,85 33,99 -0,15% 33,68 34,14 33,95 33,98 34,09 12.057 9.881.830.400
16/10/2024 33,96 34,04 +0,32% 33,67 34,21 34,01 34,03 34,04 17.487 22.514.829.700
15/10/2024 33,99 33,93 -0,12% 33,85 34,29 33,96 33,92 33,94 9.230 21.130.080.800
14/10/2024 33,85 33,97 +0,32% 33,81 34,09 33,94 33,93 33,97 8.489 8.973.545.800
11/10/2024 33,85 33,86 +0,06% 33,64 33,95 33,79 33,85 33,88 13.093 12.011.870.800
10/10/2024 33,85 33,84 -0,03% 33,75 34,07 33,89 33,83 33,94 11.024 11.144.042.900
9/10/2024 34,24 33,85 -1,31% 33,75 34,26 33,93 33,85 33,87 18.752 16.083.482.800
8/10/2024 34,36 34,30 -0,38% 34,22 34,52 34,38 34,30 34,39 11.859 13.353.289.000
7/10/2024 35,33 34,43 -1,85% 34,35 35,35 34,61 34,43 34,45 12.487 18.678.764.000
4/10/2024 35,01 35,08 -0,11% 34,85 35,17 35,03 35,08 35,11 10.344 10.779.680.900
3/10/2024 35,27 35,12 -0,96% 34,98 35,27 35,08 35,12 35,14 15.803 22.040.019.200
2/10/2024 35,90 35,46 -0,81% 35,46 36,22 35,72 35,46 35,54 18.483 17.457.731.300
1/10/2024 35,63 35,75 +0,70% 35,42 35,95 35,72 35,71 35,76 14.481 19.131.978.700
30/9/2024 35,40 35,50 +0,08% 35,38 36,53 35,88 35,50 35,60 22.130 21.639.457.400
26/9/2024 35,50 35,47 +0,34% 35,32 35,60 35,46 35,42 35,47 13.737 9.439.809.400
25/9/2024 35,52 35,35 -0,20% 35,20 35,71 35,40 35,35 35,36 16.500 12.005.925.400
24/9/2024 35,31 35,42 +0,83% 35,05 35,45 35,29 35,31 35,42 14.929 27.191.890.300
23/9/2024 34,98 35,13 +0,34% 34,85 35,36 35,16 35,10 35,14 16.713 12.834.558.600
20/9/2024 35,34 35,01 -0,99% 35,01 35,47 35,12 35,00 35,03 17.807 15.167.400.300
19/9/2024 35,72 35,36 -0,65% 35,36 35,74 35,62 35,36 35,45 15.437 29.810.596.400
18/9/2024 35,85 35,59 -1,03% 35,52 36,00 35,75 35,56 35,59 15.810 10.078.049.600
17/9/2024 36,29 35,96 -1,21% 35,86 36,31 35,97 35,96 35,97 11.950 8.699.172.800
16/9/2024 36,29 36,40 +0,58% 36,04 36,44 36,25 36,39 36,40 14.320 14.265.078.500
13/9/2024 36,17 36,19 +0,25% 36,16 36,58 36,37 36,18 36,31 11.321 8.078.815.600
12/9/2024 36,28 36,10 -0,82% 36,03 36,47 36,17 36,10 36,12 11.471 8.498.426.300
11/9/2024 36,67 36,40 -0,60% 36,38 36,86 36,52 36,39 36,42 13.303 10.702.093.800
10/9/2024 36,63 36,62 -0,05% 36,60 36,89 36,69 36,62 36,68 11.773 10.055.756.300
9/9/2024 36,71 36,64 -0,19% 36,42 36,80 36,65 36,63 36,65 10.892 18.634.393.600
6/9/2024 36,97 36,71 -0,65% 36,66 37,01 36,77 36,71 36,72 13.007 10.955.362.600
5/9/2024 37,42 36,95 -1,26% 36,84 37,42 37,04 36,94 36,95 14.628 12.436.673.600
4/9/2024 37,03 37,42 +1,46% 36,95 37,58 37,40 37,41 37,43 24.284 18.870.668.000
3/9/2024 36,67 36,88 +0,46% 36,50 37,10 36,92 36,86 36,90 16.625 14.254.280.000
2/9/2024 36,87 36,71 -0,05% 36,29 36,96 36,58 36,61 36,71 14.244 12.500.061.700
30/8/2024 36,44 36,73 +0,49% 36,34 36,76 36,66 36,71 36,74 16.470 33.340.837.700
29/8/2024 36,03 36,55 +0,38% 35,81 36,55 36,27 36,47 36,55 24.297 20.694.137.700
28/8/2024 36,46 36,41 -0,63% 36,08 36,83 36,39 36,38 36,42 19.027 16.158.315.300
27/8/2024 36,75 36,64 0,00% 36,48 36,82 36,67 36,63 36,71 9.415 6.236.974.900
26/8/2024 36,99 36,64 -0,95% 36,48 37,27 36,82 36,63 36,66 15.286 11.398.026.100
23/8/2024 36,05 36,99 +2,89% 36,05 37,14 36,85 36,98 37,00 16.237 13.260.641.300
22/8/2024 36,15 35,95 -0,33% 35,75 36,16 35,92 35,90 35,96 16.608 11.480.753.300
21/8/2024 36,03 36,07 +0,06% 35,86 36,28 36,13 36,07 36,10 13.472 13.928.255.400
20/8/2024 36,10 36,05 0,00% 36,02 36,44 36,19 36,05 36,13 19.985 17.796.666.000
19/8/2024 35,69 36,05 -3,33% 34,93 36,15 35,75 36,05 36,07 21.960 23.997.338.500
16/8/2024 37,45 37,29 -0,05% 37,25 37,59 37,35 37,29 37,32 4.975 61.451.630.700
15/8/2024 37,53 37,31 -0,37% 37,21 37,62 37,37 37,31 37,32 4.676 25.275.821.000
14/8/2024 37,05 37,45 +0,86% 36,82 37,65 37,37 37,45 37,46 5.003 19.988.902.800
13/8/2024 36,83 37,13 +1,31% 36,76 37,17 36,97 37,02 37,13 5.886 14.239.129.000
12/8/2024 36,40 36,65 +1,36% 36,23 36,77 36,61 36,63 36,66 5.757 20.861.488.400
9/8/2024 36,16 36,16 +0,06% 35,73 36,30 36,02 36,14 36,16 6.557 18.308.874.000
8/8/2024 35,09 36,14 +3,05% 35,00 36,36 35,93 36,13 36,14 5.105 23.297.596.600
7/8/2024 35,00 35,07 +0,49% 34,81 35,23 34,99 35,00 35,08 667 10.034.235.400
6/8/2024 34,70 34,90 +0,87% 34,63 35,25 34,94 34,90 34,93 6.743 18.851.137.500
5/8/2024 34,57 34,60 -0,86% 33,47 34,74 34,40 34,60 34,63 3.864 21.593.237.100
2/8/2024 35,05 34,90 -0,43% 34,72 35,37 34,94 34,90 34,97 1.264 12.329.516.100
1/8/2024 35,28 35,05 -0,34% 34,96 35,66 35,15 35,03 35,05 2.179 10.626.687.800
31/7/2024 34,97 35,17 +0,57% 34,93 35,18 35,06 35,09 35,18 3.464 15.813.542.000
30/7/2024 34,68 34,97 +0,84% 34,67 34,97 34,86 34,91 34,97 57 10.887.807.900
29/7/2024 34,67 34,68 +0,23% 34,48 34,90 34,70 34,67 34,72 9.321 15.858.266.400
26/7/2024 34,13 34,60 +1,47% 34,12 34,69 34,48 34,59 34,62 845 12.940.499.800
25/7/2024 34,15 34,10 -0,29% 34,01 34,30 34,13 34,09 34,11 1.361 11.014.324.800
24/7/2024 34,16 34,20 +0,12% 33,95 34,38 34,22 34,20 34,25 2.082 9.878.076.800
23/7/2024 34,43 34,16 -0,84% 34,06 34,62 34,28 34,16 34,19 5.076 13.152.242.500
22/7/2024 34,20 34,45 +1,03% 34,01 34,57 34,33 34,45 34,41 7.672 10.616.823.100
19/7/2024 34,35 34,10 -0,81% 34,00 34,51 34,16 34,09 34,12 8.083 8.160.874.400
18/7/2024 34,45 34,38 -0,26% 34,37 34,75 34,50 34,37 34,40 1.652 9.489.613.100
17/7/2024 34,25 34,47 +0,76% 34,06 34,50 34,35 34,42 34,47 398 11.919.122.100
16/7/2024 34,04 34,21 +0,50% 34,02 34,25 34,16 34,20 34,21 8.760 10.247.482.700
15/7/2024 34,00 34,04 +0,24% 33,83 34,08 33,96 34,03 33,93 8.357 6.762.132.700
12/7/2024 33,59 33,96 +1,22% 33,55 33,99 33,85 33,96 33,97 9.341 12.437.048.600
11/7/2024 33,33 33,55 +0,69% 33,23 33,57 33,42 33,55 33,56 9.483 8.603.193.800
10/7/2024 33,25 33,32 +0,21% 33,16 33,43 33,33 33,31 33,35 9.981 7.905.518.300
9/7/2024 33,18 33,25 +0,18% 33,01 33,30 33,13 33,24 33,25 3.372 13.474.535.000
8/7/2024 33,20 33,19 +0,06% 32,98 33,28 33,09 33,18 33,19 498 8.984.673.900
5/7/2024 33,12 33,17 +0,03% 32,93 33,22 33,09 33,16 33,18 6.520 21.669.290.800
4/7/2024 33,05 33,16 +0,58% 33,01 33,22 33,10 33,10 33,16 8.379 6.374.192.400
3/7/2024 32,99 32,97 +0,43% 32,86 33,15 33,01 32,96 32,97 5.492 24.375.708.500
2/7/2024 32,82 32,83 +0,03% 32,61 32,97 32,84 32,83 32,89 1.576 23.304.306.800
1/7/2024 32,98 32,82 -0,33% 32,77 33,12 32,89 32,82 32,83 935 10.612.952.300
28/6/2024 32,83 32,93 +0,46% 32,65 33,01 32,86 32,93 32,95 4.582 15.296.968.500
27/6/2024 33,02 32,78 -0,52% 32,72 33,07 32,84 32,78 32,83 1.191 10.852.969.900
26/6/2024 33,39 32,95 -1,44% 32,95 33,39 33,07 32,95 33,02 4.086 13.297.547.500
25/6/2024 33,65 33,43 -0,59% 33,25 33,79 33,44 33,41 33,45 2.119 10.895.440.300
24/6/2024 33,06 33,63 +2,22% 33,06 33,80 33,62 33,62 33,63 5.883 15.520.552.000
21/6/2024 32,66 32,90 +0,58% 32,51 33,06 32,92 32,90 32,95 5.048 24.848.302.500
20/6/2024 32,71 32,71 +0,43% 32,53 32,98 32,63 32,66 32,71 3.396 10.266.390.400
19/6/2024 32,40 32,57 +0,37% 32,33 32,72 32,58 32,56 32,60 1.369 9.617.644.200
18/6/2024 32,43 32,45 +0,19% 32,30 32,49 32,39 32,36 32,45 1.065 9.618.207.800
17/6/2024 32,48 32,39 -0,22% 32,31 32,53 32,41 32,38 32,40 1.288 12.848.471.900
14/6/2024 32,50 32,46 -0,15% 32,21 32,63 32,47 32,45 32,47 15 9.888.750.300
13/6/2024 32,47 32,51 +0,12% 32,34 32,77 32,57 32,51 32,54 2.802 16.215.079.400
12/6/2024 32,80 32,47 -0,95% 32,28 32,87 32,45 32,46 32,48 9.007 15.456.075.400
11/6/2024 32,73 32,78 +0,49% 32,63 32,95 32,81 32,76 32,79 9.062 12.475.077.000
10/6/2024 32,74 32,62 -0,21% 32,36 32,84 32,63 32,62 32,64 1.408 11.366.862.100
7/6/2024 32,85 32,69 -0,79% 32,61 32,98 32,78 32,69 32,68 2.718 12.979.346.100
6/6/2024 32,75 32,95 +0,52% 32,57 33,13 32,93 32,94 32,94 607 12.467.017.000
5/6/2024 32,70 32,78 +0,58% 32,53 32,96 32,83 32,78 32,80 3.363 19.565.720.000
4/6/2024 32,19 32,59 +1,27% 31,99 32,73 32,46 32,57 32,60 5.640 20.052.146.200
3/6/2024 32,22 32,18 -0,37% 31,90 32,30 32,09 32,16 32,18 5.303 22.382.270.200
31/5/2024 32,50 32,30 -0,92% 32,12 32,72 32,31 32,20 32,30 6.437 24.040.205.100
29/5/2024 32,39 32,60 +0,59% 32,14 32,82 32,60 32,58 32,65 6.049 18.241.689.800
28/5/2024 33,07 32,41 -1,37% 32,39 33,10 32,51 32,40 32,41 8.770 18.835.175.300
27/5/2024 32,69 32,86 +0,52% 32,52 32,95 32,76 32,86 32,87 8.563 11.884.407.900
24/5/2024 33,43 32,69 -1,60% 32,69 33,63 32,91 32,69 32,70 7.377 21.359.215.300
23/5/2024 33,33 33,22 -0,42% 32,93 33,33 33,07 33,22 33,26 1.206 13.002.870.300
22/5/2024 33,79 33,36 -1,68% 33,34 34,05 33,56 33,36 33,39 327 14.188.425.200
21/5/2024 33,79 33,93 +0,68% 33,53 33,99 33,77 33,91 33,99 8.602 9.884.418.800
20/5/2024 34,15 33,70 -1,38% 33,44 34,27 33,69 33,68 33,70 5.577 18.847.189.800
17/5/2024 34,33 34,17 -0,81% 34,10 34,36 34,21 34,16 34,23 6.704 10.273.087.400
16/5/2024 34,23 34,45 +0,61% 34,12 34,45 34,31 34,40 34,47 1.263 9.606.757.100
15/5/2024 33,90 34,24 +0,71% 33,81 34,53 34,19 34,20 34,26 415 20.417.876.300
14/5/2024 33,60 34,00 +1,19% 33,42 34,00 33,74 33,86 34,02 8.910 17.264.199.300
13/5/2024 33,11 33,60 +1,42% 33,06 34,35 33,73 33,59 33,62 5.661 30.176.088.400
10/5/2024 32,51 33,13 +1,56% 32,44 33,20 32,95 33,11 33,15 2.737 16.504.699.000
9/5/2024 32,53 32,62 0,00% 32,40 32,75 32,59 32,62 32,64 5.282 15.961.739.100
8/5/2024 32,71 32,62 -0,55% 32,40 32,86 32,70 32,62 32,70 3.748 14.418.841.600
7/5/2024 33,26 32,80 -1,38% 32,80 33,47 33,03 32,80 32,81 5.194 18.752.293.300
6/5/2024 32,82 33,26 +1,28% 32,11 33,40 32,88 33,25 33,27 32 20.180.747.400
3/5/2024 32,70 32,84 +1,30% 32,50 32,85 32,70 32,81 32,85 3.287 10.375.281.800
2/5/2024 32,53 32,42 +0,68% 32,25 32,70 32,44 32,42 32,47 4.355 11.846.888.800
30/4/2024 32,25 32,20 -0,28% 32,00 32,35 32,16 32,20 32,22 725 10.550.461.600
29/4/2024 32,12 32,29 +0,62% 31,95 32,29 32,16 32,22 32,29 1.338 10.440.914.700
26/4/2024 32,20 32,09 +0,31% 32,06 32,35 32,18 32,09 32,12 270 9.884.970.700
25/4/2024 32,25 31,99 -0,34% 31,99 32,46 32,15 31,99 32,03 9.698 11.811.347.700
24/4/2024 32,50 32,10 -1,23% 32,10 32,61 32,34 32,10 32,44 2.345 14.566.885.000
23/4/2024 32,78 32,50 -1,34% 32,50 32,94 32,59 32,50 32,60 9.171 11.469.552.200
22/4/2024 32,97 32,94 -0,06% 32,70 33,33 32,88 32,93 32,97 9.980 11.846.938.100
19/4/2024 32,55 32,96 +0,95% 32,55 33,02 32,93 32,96 32,97 9.798 12.614.073.900
18/4/2024 32,97 32,65 -0,97% 32,45 32,97 32,61 32,65 32,66 7.833 16.761.663.900
17/4/2024 32,85 32,97 +0,43% 32,52 33,07 32,89 32,94 32,97 9.509 16.055.165.700
16/4/2024 32,90 32,83 -0,55% 32,78 33,12 32,95 32,82 32,85 18 18.806.039.300
15/4/2024 33,00 33,01 +0,12% 32,85 33,27 33,06 33,01 33,04 8.503 15.036.178.300
12/4/2024 33,38 32,97 -1,23% 32,80 33,46 33,14 32,97 32,98 6.093 23.273.182.000
11/4/2024 33,07 33,38 +0,94% 32,82 33,50 33,25 33,35 33,38 4.398 21.561.623.000
10/4/2024 33,40 33,07 -1,05% 33,04 33,54 33,19 33,05 33,08 1.339 25.973.496.800
9/4/2024 33,24 33,42 +0,72% 33,03 33,45 33,24 33,37 33,43 3.132 11.288.443.100
8/4/2024 32,96 33,18 +0,67% 32,73 33,31 33,11 33,17 33,19 3.206 18.062.215.200
5/4/2024 32,79 32,96 +0,92% 32,68 33,09 32,95 32,95 32,98 2.264 18.169.842.700
4/4/2024 32,56 32,66 +0,68% 32,32 33,00 32,81 32,66 32,70 2.681 16.475.345.900
3/4/2024 32,67 32,44 -0,70% 32,42 32,82 32,56 32,44 32,54 2.953 16.777.906.900
2/4/2024 32,68 32,67 -0,03% 32,52 32,80 32,63 32,65 32,67 9.805 16.786.037.900
1/4/2024 32,58 32,68 +0,49% 32,38 32,80 32,67 32,65 32,71 2.044 13.713.504.400
28/3/2024 32,76 32,52 -0,58% 32,50 32,94 32,68 32,52 32,56 8.478 12.131.932.400
27/3/2024 32,13 32,71 +1,84% 32,13 32,83 32,56 32,71 32,72 236 12.895.091.300
26/3/2024 32,03 32,12 +0,53% 31,87 32,58 32,21 32,10 32,12 247 18.166.641.000
25/3/2024 32,37 31,95 -1,21% 31,95 32,43 32,12 31,95 31,98 2.740 19.078.157.700
22/3/2024 32,09 32,34 +0,72% 32,01 32,55 32,35 32,33 32,34 928 10.366.040.900
21/3/2024 32,83 32,11 -2,28% 32,11 32,86 32,33 32,11 32,15 8.896 21.004.318.400
20/3/2024 32,92 32,86 -0,09% 32,77 33,11 32,92 32,86 32,87 3.438 15.039.937.300
19/3/2024 33,33 32,89 -1,11% 32,89 33,40 33,03 32,89 32,99 7.534 10.981.287.400
18/3/2024 33,35 33,26 -0,03% 33,23 33,56 33,32 33,26 33,30 8.154 9.791.713.200
15/3/2024 33,15 33,27 +0,48% 33,11 33,85 33,44 33,26 33,27 3.173 33.075.827.300
14/3/2024 32,96 33,11 +0,70% 32,87 33,11 33,02 33,10 33,12 9.830 10.016.499.200
13/3/2024 32,83 32,88 -0,18% 32,64 33,03 32,91 32,88 32,96 1.362 11.688.119.900
12/3/2024 32,90 32,94 +0,34% 32,73 33,02 32,93 32,94 32,96 8.743 16.613.756.000
11/3/2024 32,80 32,83 +0,12% 32,72 33,11 32,89 32,80 32,84 8.942 11.744.895.300
8/3/2024 32,81 32,79 -0,33% 32,52 32,97 32,77 0,00 0,00 3.846 14.196.084.700
7/3/2024 32,70 32,90 +0,61% 32,61 33,05 32,86 32,89 32,92 1.131 20.066.569.800
6/3/2024 32,96 32,70 -0,49% 32,59 33,16 32,88 32,70 32,85 4.720 18.205.328.000
5/3/2024 33,32 32,86 -0,15% 32,86 33,32 33,02 32,86 32,97 9.370 8.906.659.300
4/3/2024 32,94 32,91 -0,03% 32,91 33,26 33,03 32,91 33,04 8.085 9.088.159.700
1/3/2024 33,35 32,92 -1,26% 32,86 33,41 33,01 32,92 32,98 1.501 16.649.902.300
29/2/2024 33,54 33,34 -0,63% 33,31 33,68 33,42 33,34 33,50 1.820 12.371.096.700
28/2/2024 33,21 33,55 +1,02% 33,20 33,69 33,50 33,49 33,56 8.278 9.051.665.400
27/2/2024 33,26 33,21 +0,42% 33,01 33,37 33,22 33,20 33,24 858 8.916.460.900
26/2/2024 33,05 33,07 +0,06% 32,75 33,10 32,97 33,04 33,09 432 10.098.693.100
23/2/2024 33,48 33,05 -0,93% 33,05 33,56 33,23 0,00 0,00 7.818 6.912.603.500
22/2/2024 32,90 33,36 +1,40% 32,86 33,50 33,30 33,35 33,38 2.661 24.596.321.700
21/2/2024 33,10 32,90 -0,63% 32,75 33,20 32,89 32,89 32,90 48 10.912.636.400
20/2/2024 32,61 33,11 +1,04% 32,40 33,36 33,03 33,10 33,13 8.844 19.056.802.300
19/2/2024 32,78 32,77 +0,34% 32,42 33,09 32,77 32,76 32,82 7.597 11.747.165.300
16/2/2024 33,03 32,66 -1,06% 32,64 33,14 32,76 32,66 32,67 4.680 21.482.786.200
15/2/2024 32,78 33,01 +0,24% 32,71 33,37 32,85 32,98 33,07 4.210 42.257.785.000
14/2/2024 32,79 32,93 +0,43% 32,61 32,99 32,89 32,84 32,95 2.935 22.052.313.800
9/2/2024 33,00 32,79 -4,96% 32,10 33,20 32,83 0,00 0,00 18 23.482.675.300
8/2/2024 35,50 34,50 -3,74% 34,37 35,59 34,84 34,50 34,51 2.513 36.109.002.200
7/2/2024 35,50 35,84 +0,96% 35,40 36,09 35,76 35,84 35,85 3.308 24.493.758.000
6/2/2024 34,71 35,50 +2,75% 34,71 35,50 35,14 35,49 35,50 165 18.661.413.400
5/2/2024 34,56 34,55 +1,35% 34,12 34,82 34,43 34,55 34,56 2.886 31.463.880.000
2/2/2024 34,31 34,09 -0,64% 33,95 34,49 34,13 34,09 34,21 8.309 15.718.013.600
1/2/2024 34,26 34,31 +0,18% 34,20 34,49 34,31 34,30 34,31 4.926 12.935.845.400
31/1/2024 33,96 34,25 +1,24% 33,78 34,58 34,32 34,23 34,30 6.460 17.139.683.700
30/1/2024 34,11 33,83 -0,76% 33,79 34,14 33,92 33,83 33,86 1.080 12.270.042.400
29/1/2024 33,86 34,09 +1,07% 33,71 34,09 33,99 34,05 34,09 8.827 9.178.548.200
26/1/2024 33,87 33,73 -0,03% 33,73 34,03 33,82 33,72 33,73 493 9.961.078.400
25/1/2024 34,24 33,74 -1,46% 33,74 34,25 33,87 33,74 33,79 2.122 13.897.524.500
24/1/2024 34,49 34,24 -0,78% 33,92 34,50 34,16 34,22 34,26 4.011 13.159.173.800
23/1/2024 34,71 34,51 -0,35% 34,22 34,75 34,42 34,49 34,52 8.000 15.109.847.600
22/1/2024 34,73 34,63 +0,23% 34,47 34,98 34,64 34,57 34,64 9.738 18.394.787.400
19/1/2024 34,49 34,55 +0,49% 34,26 34,79 34,54 34,53 34,63 6.520 17.351.484.900
18/1/2024 33,99 34,38 +1,39% 33,88 34,45 34,17 34,38 34,41 5.021 21.231.958.100
17/1/2024 33,48 33,91 +1,28% 33,45 33,92 33,76 33,89 33,91 6.953 23.290.391.800
16/1/2024 33,67 33,48 -0,62% 33,32 33,80 33,52 33,43 33,49 7.457 14.949.121.900
15/1/2024 33,38 33,69 +1,05% 33,31 33,69 33,50 33,69 33,70 7.022 8.699.178.900
12/1/2024 33,28 33,34 +0,18% 33,21 33,65 33,34 33,31 33,34 830 11.275.904.100
11/1/2024 33,21 33,28 +0,27% 32,98 33,40 33,15 33,27 33,29 6.331 13.694.483.700
10/1/2024 33,50 33,19 -0,63% 33,16 33,55 33,25 33,18 33,25 2.509 10.648.322.800
9/1/2024 33,51 33,40 -0,36% 33,03 33,59 33,29 33,39 33,46 5.495 13.402.647.900
8/1/2024 33,69 33,52 -0,48% 33,50 33,76 33,60 33,52 33,54 9.906 11.613.988.300
5/1/2024 34,07 33,68 -0,88% 33,58 34,29 33,89 33,64 33,71 3.357 21.423.605.700
4/1/2024 33,74 33,98 +0,71% 33,55 34,25 34,00 33,97 34,00 4.843 16.428.756.800
3/1/2024 33,89 33,74 -0,44% 33,73 34,18 33,83 33,73 33,75 5.743 15.498.305.900
2/1/2024 33,65 33,89 +0,71% 33,59 33,96 33,80 33,89 33,90 3.854 12.118.433.900
28/12/2023 33,38 33,65 +0,81% 33,34 33,65 33,56 33,60 33,65 8.319 8.433.683.300
27/12/2023 33,61 33,38 -0,68% 33,32 33,61 33,41 33,37 33,38 9.149 8.235.580.900
26/12/2023 33,38 33,61 +0,75% 33,32 33,62 33,53 33,60 33,63 6.344 6.479.370.900
22/12/2023 33,15 33,36 +0,63% 33,12 33,47 33,31 33,31 33,36 9.757 8.483.215.900
21/12/2023 33,27 33,15 0,00% 33,02 33,30 33,11 33,14 33,17 636 10.597.001.100
20/12/2023 33,37 33,15 -0,66% 33,15 33,62 33,28 33,15 33,20 5.785 12.764.503.900
19/12/2023 32,78 33,37 +2,58% 32,76 33,59 33,22 33,36 33,37 2.187 20.066.793.200
18/12/2023 31,75 32,53 +1,43% 31,70 32,77 32,51 32,52 32,54 6.928 19.871.863.500
15/12/2023 31,64 32,07 +1,36% 31,64 32,24 32,02 32,05 32,07 9.214 23.291.555.700
14/12/2023 31,18 31,64 +1,90% 31,15 31,99 31,61 31,60 31,64 9.463 31.060.779.600
13/12/2023 30,83 31,05 -0,51% 30,13 31,12 30,58 31,03 31,05 6.961 59.081.096.500
12/12/2023 31,31 31,21 +0,10% 31,20 31,41 31,28 31,21 31,23 2.808 11.493.908.400
11/12/2023 31,11 31,18 +0,23% 31,05 31,46 31,27 31,17 31,21 8.747 8.953.869.000
8/12/2023 31,14 31,11 +0,03% 30,76 31,36 31,16 31,10 31,16 2.384 14.473.029.400
7/12/2023 30,71 31,10 +1,37% 30,70 31,47 31,04 31,05 31,10 6.971 26.846.064.000
6/12/2023 31,00 30,68 -0,07% 30,60 31,00 30,74 30,67 30,68 2.838 20.175.641.700
5/12/2023 30,92 30,70 -0,39% 30,60 30,96 30,76 30,70 30,74 4.878 21.298.664.500
4/12/2023 31,00 30,82 -0,26% 30,82 31,14 30,92 30,82 30,90 6.997 20.610.274.000
1/12/2023 31,24 30,90 -1,28% 30,77 31,34 30,94 30,90 30,97 5.307 41.463.219.100
30/11/2023 31,52 31,30 -0,48% 31,30 31,65 31,41 31,30 31,38 7.114 28.617.248.100
29/11/2023 31,95 31,45 -1,13% 31,35 31,98 31,56 31,41 31,45 5.849 20.321.682.500
28/11/2023 31,75 31,81 +0,32% 31,67 32,02 31,89 31,81 31,84 9.684 10.686.506.700
27/11/2023 32,01 31,71 -0,63% 31,55 32,05 31,75 31,70 31,77 7.641 16.082.605.100
24/11/2023 32,10 31,91 -0,59% 31,64 32,20 31,85 31,91 31,93 9.693 8.577.819.300
23/11/2023 31,70 32,10 +0,22% 31,65 32,10 31,89 32,00 32,11 4.236 15.000.331.600
22/11/2023 31,91 32,03 +0,38% 31,60 32,09 31,97 31,98 32,03 4.895 13.670.195.200
21/11/2023 31,98 31,91 -0,22% 31,68 32,05 31,89 31,91 31,92 725 11.245.724.900
20/11/2023 31,81 31,98 +0,63% 31,49 32,02 31,88 31,97 31,98 4.867 12.872.925.100
17/11/2023 32,14 31,78 -1,12% 31,65 32,19 31,86 31,76 31,80 7.121 20.817.907.400
16/11/2023 31,71 32,14 +1,55% 31,70 32,38 32,09 32,09 32,15 1.644 16.808.347.900
14/11/2023 31,57 31,65 +0,73% 31,44 31,93 31,62 31,65 31,70 3.022 26.314.215.700
13/11/2023 31,31 31,42 +0,38% 31,17 31,79 31,49 31,42 31,46 1.782 13.859.840.700
10/11/2023 31,40 31,30 0,00% 31,10 31,56 31,31 31,29 31,30 6.513 15.784.308.400
9/11/2023 31,90 31,30 -1,88% 31,22 31,96 31,46 31,29 31,30 6.096 19.825.107.400
8/11/2023 31,91 31,90 0,00% 31,55 32,05 31,82 31,89 31,91 5.904 14.709.286.600
7/11/2023 31,51 31,90 +0,41% 31,45 32,14 31,88 31,89 31,91 393 22.000.756.900
6/11/2023 31,84 31,77 +1,02% 31,37 32,02 31,55 31,77 31,78 2.272 22.379.487.600
3/11/2023 31,30 31,45 +0,77% 31,23 31,56 31,43 31,44 31,48 284 10.197.617.500
1/11/2023 30,76 31,21 +1,46% 30,71 31,29 31,09 31,19 31,22 5.462 16.416.462.800
31/10/2023 30,61 30,76 +0,69% 30,55 30,96 30,76 30,72 30,76 3.320 10.982.722.400
30/10/2023 31,08 30,55 -1,29% 30,53 31,16 30,71 30,54 30,56 14 9.191.387.300
27/10/2023 31,33 30,95 -1,21% 30,95 31,50 31,11 30,94 30,95 8.460 10.312.149.700
26/10/2023 31,40 31,33 +0,19% 31,07 31,40 31,25 31,31 31,40 2.512 12.302.746.000
25/10/2023 31,47 31,27 -0,41% 31,24 31,69 31,35 31,26 31,30 538 9.196.835.600
24/10/2023 31,60 31,40 +0,13% 31,25 31,60 31,40 31,39 31,40 1.322 11.053.016.600
23/10/2023 31,44 31,36 -0,25% 31,05 31,69 31,34 31,36 31,37 5.038 16.001.629.300
20/10/2023 31,86 31,44 -1,32% 31,44 32,00 31,64 31,44 31,54 5.516 18.870.168.200
19/10/2023 31,85 31,86 -0,09% 31,81 32,05 31,96 31,86 31,89 6.582 12.857.801.600
18/10/2023 31,61 31,89 +0,89% 31,61 32,13 31,91 31,89 31,91 9.376 20.622.192.100
17/10/2023 31,64 31,61 -0,25% 31,44 31,77 31,65 31,61 31,65 5.313 11.574.432.100
16/10/2023 31,56 31,69 +1,25% 31,49 31,95 31,68 31,68 31,69 4.079 11.921.997.100
13/10/2023 31,86 31,30 -1,42% 31,30 31,86 31,40 31,30 31,33 5.032 11.646.249.400
11/10/2023 31,51 31,75 +0,38% 31,36 31,83 31,69 31,75 31,76 4.315 14.687.996.200
10/10/2023 32,06 31,63 -0,78% 31,62 32,06 31,72 31,63 31,65 6.534 14.156.993.400
9/10/2023 31,94 31,88 -0,59% 31,82 32,15 31,97 31,88 31,90 210 10.827.788.900
6/10/2023 31,77 32,07 +0,41% 31,58 32,21 32,03 32,06 32,08 4.871 13.270.156.500
5/10/2023 32,20 31,94 -0,81% 31,86 32,62 32,08 31,90 31,95 1.522 11.467.049.400
4/10/2023 32,01 32,20 +0,56% 31,94 32,29 32,13 32,20 32,21 1.333 12.274.132.600
3/10/2023 31,94 32,02 +0,25% 31,78 32,12 32,01 32,00 32,02 7.764 16.443.688.400
2/10/2023 31,25 31,94 +2,34% 31,16 31,99 31,84 31,93 31,95 2.573 12.573.896.000
29/9/2023 31,79 31,21 -1,55% 31,20 31,80 31,33 31,21 31,27 3.189 15.578.968.900
28/9/2023 31,46 31,70 +0,73% 31,12 31,79 31,52 31,70 31,73 2.413 10.834.119.400
27/9/2023 32,00 31,47 -1,13% 31,26 32,00 31,55 31,38 31,47 2.399 16.114.761.200
26/9/2023 31,97 31,83 -0,62% 31,78 32,08 31,94 31,83 31,84 3.068 14.308.929.500
25/9/2023 31,62 32,03 +0,91% 31,60 32,17 31,94 32,02 32,04 3.514 18.041.369.600
22/9/2023 31,89 31,74 -0,06% 31,66 32,05 31,87 31,72 31,79 986 11.767.384.300
21/9/2023 31,93 31,76 -1,37% 31,65 32,07 31,82 31,76 31,78 6.218 15.522.565.000
20/9/2023 31,78 32,20 +1,64% 31,63 32,20 32,01 32,15 32,20 1.921 14.500.513.300
19/9/2023 31,80 31,68 -0,50% 31,57 31,93 31,70 31,66 31,69 2.275 15.777.631.300
18/9/2023 31,81 31,84 +0,63% 31,62 32,10 31,93 31,82 31,86 2.725 10.943.283.000
15/9/2023 31,83 31,64 -0,19% 31,51 31,83 31,62 31,64 31,65 890 17.198.488.400
14/9/2023 32,00 31,70 -0,69% 31,70 32,22 31,86 31,70 31,73 1.029 11.393.933.600
13/9/2023 31,93 31,92 -0,09% 31,73 32,03 31,88 31,89 31,93 5.494 18.948.780.600
12/9/2023 31,82 31,95 +0,50% 31,65 32,03 31,91 31,93 31,96 2.440 11.117.050.500
11/9/2023 31,35 31,79 +2,19% 31,29 31,97 31,64 31,77 31,79 1.973 14.390.668.600
8/9/2023 31,10 31,11 +0,06% 30,96 31,44 31,20 31,10 31,12 9.632 10.666.911.400
6/9/2023 31,32 31,09 -0,73% 30,70 31,39 31,11 31,08 31,15 4.364 13.493.101.300
5/9/2023 31,41 31,32 -0,19% 31,21 31,79 31,52 31,30 31,34 6.177 16.632.207.800
4/9/2023 31,18 31,38 +1,13% 31,00 31,44 31,29 31,37 31,38 8.248 7.841.681.900
1/9/2023 30,56 31,03 +2,14% 30,50 31,35 31,12 31,03 31,13 3.130 23.002.848.800
31/8/2023 30,94 30,38 -1,33% 30,35 31,00 30,47 30,37 30,40 2.599 14.763.828.200
30/8/2023 31,20 30,79 -0,84% 30,60 31,20 30,81 30,74 30,80 2.409 10.676.289.900
29/8/2023 30,81 31,05 +0,94% 30,73 31,22 30,98 31,05 31,08 5.517 13.769.073.800
28/8/2023 30,54 30,76 +1,38% 30,39 30,77 30,57 30,76 30,77 9.376 8.615.167.900
25/8/2023 30,36 30,34 0,00% 30,26 30,59 30,41 30,33 30,34 2.665 11.633.165.300
24/8/2023 30,15 30,34 +0,63% 30,10 30,44 30,30 30,32 30,35 9.712 12.564.201.400
23/8/2023 29,96 30,15 +0,63% 29,89 30,19 30,05 30,15 30,16 2.726 11.948.507.400
22/8/2023 30,00 29,96 +0,23% 29,70 30,13 29,93 29,96 30,01 664 11.472.646.600
21/8/2023 29,94 29,89 +0,03% 29,60 29,97 29,77 29,87 29,89 2.473 12.030.800.300
18/8/2023 29,66 29,88 +0,74% 29,44 30,00 29,83 29,88 29,96 2.728 13.327.369.500
17/8/2023 30,79 29,66 -8,85% 29,63 30,79 29,97 29,66 29,67 7.029 49.799.455.200
16/8/2023 32,67 32,54 -0,03% 32,35 32,92 32,65 32,54 32,57 307 23.301.444.300
15/8/2023 32,92 32,55 -0,67% 32,51 32,94 32,69 32,55 32,56 4.981 18.854.967.400
14/8/2023 32,60 32,77 +0,92% 32,56 32,91 32,77 32,76 32,77 6.312 18.683.561.900
11/8/2023 32,38 32,47 +0,68% 32,16 32,65 32,42 32,45 32,47 2.649 14.110.846.100
10/8/2023 32,41 32,25 +0,28% 32,19 32,47 32,29 32,25 32,26 8.400 12.514.344.300
9/8/2023 32,10 32,16 +0,34% 31,83 32,34 32,12 32,16 32,17 4.512 15.530.245.600
8/8/2023 32,40 32,05 -0,65% 31,99 32,41 32,15 32,05 32,06 6.852 16.871.258.100
7/8/2023 32,27 32,26 +2,38% 32,08 32,91 32,32 32,25 32,26 3.379 28.326.911.300
4/8/2023 31,32 31,51 +0,61% 31,28 31,98 31,63 31,50 31,51 6.432 15.585.203.400
3/8/2023 31,35 31,32 +0,13% 31,13 31,47 31,33 31,31 31,33 1.062 11.064.820.400
2/8/2023 31,29 31,28 +0,06% 31,18 31,38 31,27 31,27 31,29 7.852 7.028.530.200
1/8/2023 31,12 31,26 +0,45% 30,98 31,39 31,22 31,21 31,26 2.022 12.604.865.900
31/7/2023 31,28 31,12 -0,48% 31,11 31,40 31,21 31,12 31,14 8.958 8.820.421.300
28/7/2023 31,00 31,27 +1,30% 30,90 31,35 31,21 31,25 31,27 8.983 7.976.818.400
27/7/2023 31,35 30,87 -1,69% 30,84 31,57 31,04 30,86 30,88 8.456 9.009.320.500
26/7/2023 31,20 31,40 +0,67% 31,15 31,47 31,29 31,36 31,40 2.002 8.755.655.300
25/7/2023 31,57 31,19 -0,89% 31,13 31,76 31,31 31,19 31,24 7.597 15.383.664.400
24/7/2023 31,00 31,47 +1,35% 31,00 31,53 31,35 31,46 31,47 4.799 12.404.162.900
21/7/2023 30,82 31,05 +1,11% 30,80 31,14 31,02 31,04 31,06 9.565 18.020.932.400
20/7/2023 30,32 30,71 +1,76% 30,27 30,82 30,57 30,70 30,72 4.052 14.022.504.400
19/7/2023 30,16 30,18 +0,17% 29,80 30,57 30,10 30,18 30,20 8.800 23.276.898.100
18/7/2023 30,53 30,13 -1,15% 30,03 30,64 30,22 30,09 30,14 9.775 23.491.931.700
17/7/2023 30,44 30,48 +0,13% 30,31 30,65 30,47 30,47 30,48 2.034 39.223.940.300
14/7/2023 30,73 30,44 -0,72% 30,30 30,84 30,50 30,42 30,44 6.332 13.762.135.100
13/7/2023 30,73 30,66 -0,26% 30,52 31,11 30,81 30,66 30,70 3.789 14.574.136.300
12/7/2023 31,15 30,74 -1,16% 30,68 31,20 30,86 30,74 30,75 6.066 18.873.376.300
11/7/2023 31,20 31,10 -0,26% 30,81 31,37 31,05 31,10 31,12 2.749 18.913.844.600
10/7/2023 31,37 31,18 -0,45% 31,06 31,78 31,38 31,18 31,19 4.013 12.805.629.200
7/7/2023 31,30 31,32 +0,19% 31,20 31,57 31,39 31,32 31,35 2.268 11.622.627.600
6/7/2023 31,51 31,26 -0,79% 31,13 31,69 31,33 31,25 31,29 2.544 12.616.496.500
5/7/2023 31,74 31,51 -0,38% 31,31 31,81 31,48 31,51 31,57 2.996 11.065.451.600
4/7/2023 31,58 31,63 +0,38% 31,56 32,01 31,76 31,62 31,65 51 9.607.761.000
3/7/2023 31,10 31,51 +2,40% 30,82 31,51 31,18 31,50 31,51 9.882 29.711.677.300
30/6/2023 30,85 30,77 -0,03% 30,63 31,08 30,85 30,75 30,77 5.638 21.201.127.500
29/6/2023 30,60 30,78 +0,79% 30,60 31,01 30,81 30,78 30,81 8.668 22.550.419.100
28/6/2023 30,11 30,54 +1,43% 30,11 30,68 30,50 30,50 30,55 1.406 22.376.070.700
27/6/2023 29,76 30,11 +1,38% 29,76 30,38 30,14 30,07 30,11 9.752 27.689.769.300
26/6/2023 30,10 29,70 -2,91% 29,21 30,18 29,57 29,70 29,71 3.083 36.538.188.700
23/6/2023 30,46 30,59 +0,66% 30,36 30,72 30,57 30,58 30,59 2.461 10.686.034.400
22/6/2023 30,33 30,39 +0,16% 30,23 30,50 30,39 30,39 30,40 3.709 12.558.528.900
21/6/2023 30,26 30,34 +0,36% 29,98 30,54 30,32 30,34 30,35 8.855 25.253.955.500
20/6/2023 30,25 30,23 -0,07% 29,85 30,35 30,12 30,23 30,24 7.976 24.162.551.800
19/6/2023 30,45 30,25 -0,66% 30,08 30,61 30,29 30,18 30,25 3.089 20.014.594.100
16/6/2023 30,60 30,45 -0,43% 30,33 30,80 30,47 30,44 30,46 6.751 31.259.798.000
15/6/2023 30,53 30,58 +0,16% 30,41 30,94 30,69 30,58 30,68 5.977 20.850.902.200
14/6/2023 30,68 30,53 -0,26% 30,30 30,69 30,47 30,53 30,55 9.694 32.684.817.800
13/6/2023 30,92 30,61 -0,71% 30,46 30,96 30,62 30,61 30,62 1.336 20.680.650.600
12/6/2023 31,20 30,83 -0,77% 30,83 31,28 30,98 30,83 30,90 8.242 17.502.354.700
9/6/2023 31,18 31,07 +0,26% 31,07 31,41 31,20 31,07 31,10 4.821 25.610.856.000
7/6/2023 31,02 30,99 0,00% 30,84 31,26 31,05 30,99 31,00 43 25.560.786.200
6/6/2023 31,05 30,99 -0,16% 30,79 31,28 31,02 30,98 31,00 1.674 15.880.788.400
5/6/2023 30,99 31,04 +0,16% 30,93 31,43 31,12 31,03 31,06 5.988 12.828.688.000
2/6/2023 30,65 30,99 +1,54% 30,36 31,19 30,72 30,97 30,99 2.865 26.068.364.900
1/6/2023 31,01 30,52 -1,33% 30,47 31,05 30,71 30,51 30,55 8.525 24.268.143.400
31/5/2023 31,60 30,93 -2,40% 30,91 31,60 31,05 30,93 31,00 8.250 28.213.339.500
30/5/2023 32,25 31,69 -1,25% 31,60 32,28 31,80 31,68 31,70 5.655 15.175.294.600
29/5/2023 31,99 32,09 +0,60% 31,84 32,32 32,08 32,06 32,10 9.403 7.773.517.300
26/5/2023 32,00 31,90 +0,28% 31,68 32,14 31,92 31,90 31,91 8.498 17.376.635.900
25/5/2023 31,50 31,81 +1,40% 31,32 31,95 31,70 31,80 31,81 2.125 28.372.965.300
24/5/2023 30,80 31,37 +1,95% 30,55 31,45 30,95 31,36 31,38 4.019 27.846.527.800
23/5/2023 31,02 30,77 -0,52% 30,41 31,07 30,75 30,77 30,82 2.122 33.662.846.200
22/5/2023 30,91 30,93 +0,10% 30,65 31,20 30,91 30,93 30,94 9.004 15.629.424.600
19/5/2023 31,18 30,90 -1,34% 30,29 31,18 30,67 30,89 30,91 5.496 38.218.071.000
18/5/2023 31,97 31,32 -2,03% 31,21 32,04 31,44 31,31 31,32 3.291 21.967.913.000
17/5/2023 32,31 31,97 -0,56% 31,68 32,45 31,93 31,95 31,97 809 17.091.193.700
16/5/2023 32,23 32,15 +0,03% 32,14 32,77 32,37 32,15 32,23 8.537 15.950.033.000
15/5/2023 33,93 32,14 -5,91% 32,05 33,94 32,49 32,14 32,17 5.782 61.349.113.300
12/5/2023 33,80 34,16 +0,56% 33,65 34,30 34,06 34,15 34,17 3.822 8.664.291.900
11/5/2023 33,70 33,97 +0,50% 33,58 34,21 33,87 33,93 33,97 4.240 13.613.374.500
10/5/2023 33,54 33,80 +0,27% 33,43 33,92 33,74 33,80 33,83 3.439 9.380.040.100
9/5/2023 33,39 33,71 +0,84% 33,31 33,71 33,58 33,71 33,72 1.906 11.852.645.100
8/5/2023 33,37 33,43 -0,15% 33,15 33,92 33,42 33,42 33,46 5.411 17.324.917.200
5/5/2023 33,10 33,48 +1,09% 32,82 33,55 33,25 33,45 33,50 6.686 15.769.542.000
4/5/2023 33,53 33,12 -1,19% 32,35 33,66 32,90 33,11 33,12 3.388 23.078.654.600
3/5/2023 34,12 33,52 -2,05% 33,45 34,21 33,67 33,51 33,58 5.293 12.310.785.600
2/5/2023 34,18 34,22 -0,26% 33,97 34,55 34,19 34,22 34,23 8.080 15.139.738.100
28/4/2023 34,34 34,31 -0,15% 33,94 34,73 34,32 34,29 34,31 4.982 18.857.596.800
27/4/2023 34,80 34,36 -1,18% 34,24 34,88 34,43 34,35 34,38 8.422 10.242.779.200
26/4/2023 34,59 34,77 +0,06% 34,32 34,79 34,63 34,75 34,77 8.880 8.777.382.400
25/4/2023 34,54 34,75 +0,58% 34,43 34,80 34,62 34,62 34,76 1.650 19.755.176.100
24/4/2023 34,77 34,55 -0,60% 34,36 35,15 34,59 34,54 34,60 4.799 17.503.536.200
20/4/2023 34,70 34,76 +0,52% 34,47 34,95 34,65 34,72 34,76 1.700 13.413.108.800
19/4/2023 34,64 34,58 -0,09% 34,34 35,05 34,64 34,58 34,59 3.513 26.154.227.400
18/4/2023 34,60 34,61 +0,03% 34,13 34,63 34,40 34,60 34,62 5.402 15.435.119.700
17/4/2023 34,87 34,60 -0,86% 34,36 35,06 34,66 34,60 34,62 2.006 13.743.847.500
14/4/2023 34,78 34,90 -0,09% 34,56 34,97 34,81 34,89 34,90 2.687 11.661.502.500
13/4/2023 35,50 34,93 -1,24% 34,61 35,54 34,89 34,93 34,95 9.058 21.346.009.200
12/4/2023 35,14 35,37 +1,14% 34,60 35,81 35,35 35,35 35,37 6.659 25.793.380.200
11/4/2023 34,69 34,97 +1,04% 34,69 35,54 35,06 34,96 34,98 2.985 22.020.140.800
10/4/2023 34,05 34,61 +1,64% 34,05 34,85 34,57 34,60 34,61 5.226 14.455.707.300
6/4/2023 32,47 34,05 +4,29% 32,47 34,22 33,81 34,05 34,07 6.875 28.114.070.900
5/4/2023 33,20 32,65 -1,48% 32,40 33,37 32,64 32,64 32,65 660 12.745.902.400
4/4/2023 32,31 33,14 +2,89% 32,20 33,35 33,07 33,14 33,16 5.592 20.462.917.700
3/4/2023 32,51 32,21 -0,92% 31,90 32,69 32,13 32,21 32,22 5.247 12.045.756.800
31/3/2023 32,79 32,51 -0,18% 32,11 32,85 32,46 32,51 32,52 6.979 22.466.896.600
30/3/2023 33,02 32,57 -0,76% 32,31 33,14 32,53 32,57 32,60 4.760 12.331.096.700
29/3/2023 33,50 32,82 -1,62% 32,37 33,58 32,80 32,80 32,82 9.082 16.385.296.000
28/3/2023 32,88 33,36 +1,74% 32,87 33,84 33,46 33,36 33,41 6.556 18.912.462.200
27/3/2023 33,32 32,79 -0,85% 32,66 33,38 32,93 32,79 32,81 2.218 8.849.591.400
24/3/2023 32,70 33,07 +1,29% 32,50 33,30 33,05 33,06 33,07 6.695 14.477.050.700
23/3/2023 32,64 32,65 +0,77% 32,43 33,69 32,98 32,65 32,66 6.073 17.444.929.200
22/3/2023 32,39 32,40 +0,28% 32,33 32,69 32,47 32,40 32,42 2.453 12.791.257.100
21/3/2023 32,25 32,31 +0,19% 32,08 32,46 32,27 32,30 32,32 6.002 12.851.963.500
20/3/2023 32,42 32,25 -0,52% 31,97 32,50 32,19 32,25 32,27 8.457 15.472.431.200
17/3/2023 32,71 32,42 -1,76% 32,28 32,89 32,45 32,40 32,42 5.637 24.668.316.900
16/3/2023 32,85 33,00 +0,46% 32,68 33,13 32,89 33,00 33,01 6.862 13.794.417.300
15/3/2023 33,02 32,85 -1,20% 32,68 33,08 32,85 32,84 32,86 8.910 16.096.481.700
14/3/2023 33,29 33,25 +0,03% 32,98 33,43 33,19 33,23 33,25 6.990 15.094.352.800
13/3/2023 33,65 33,24 -2,26% 33,10 33,77 33,37 33,23 33,24 7.221 20.464.489.200
10/3/2023 34,54 34,01 -1,65% 33,64 34,62 34,04 33,94 34,01 4.546 14.539.370.600
9/3/2023 34,83 34,58 -0,80% 34,45 35,13 34,72 34,57 34,58 6.312 16.470.678.100
8/3/2023 34,86 34,86 -0,03% 34,31 35,14 34,68 34,85 34,86 3.176 28.295.012.000
7/3/2023 34,88 34,87 -0,03% 34,62 35,00 34,86 34,87 34,88 7.504 17.429.060.600
6/3/2023 34,32 34,88 +2,38% 34,23 35,35 34,85 34,88 34,90 8.846 27.472.146.000
3/3/2023 34,57 34,07 -1,45% 33,85 34,66 34,16 34,00 34,07 5.761 16.237.714.000
2/3/2023 34,00 34,57 +1,65% 33,82 34,77 34,51 34,56 34,57 8.109 22.049.762.800
1/3/2023 34,21 34,01 -0,58% 33,68 34,43 34,04 34,01 34,02 9.911 15.770.432.600
28/2/2023 34,15 34,21 -0,23% 34,08 34,56 34,29 34,21 34,30 5.655 23.355.631.600
27/2/2023 34,10 34,29 +0,56% 34,05 34,58 34,37 34,29 34,34 3.322 11.126.811.700
24/2/2023 34,66 34,10 -3,01% 34,02 34,99 34,25 34,10 34,11 1.196 26.366.213.200
23/2/2023 35,36 35,16 -0,57% 34,92 35,78 35,26 35,16 35,18 8.753 20.917.655.500
22/2/2023 34,90 35,36 -0,48% 34,70 35,42 35,20 35,35 35,36 6.904 16.306.561.100
17/2/2023 35,36 35,53 +0,45% 35,34 35,72 35,56 35,53 35,55 2.035 11.524.659.400
16/2/2023 34,71 35,37 +1,23% 34,71 35,55 35,26 35,35 35,39 9.480 20.690.348.200
15/2/2023 34,53 34,94 -4,46% 33,88 35,18 34,72 34,93 34,94 1.089 32.892.148.400
14/2/2023 36,56 36,57 +0,61% 36,24 36,70 36,45 36,56 36,57 2.820 25.569.611.300
13/2/2023 36,10 36,35 +1,11% 35,82 36,79 36,27 36,35 36,36 6.978 32.445.446.000
10/2/2023 35,42 35,95 +2,39% 35,42 36,14 35,93 35,94 35,95 1.450 35.309.430.100
9/2/2023 37,00 35,11 -5,24% 34,96 37,01 35,49 35,10 35,11 708 47.904.241.100
8/2/2023 37,00 37,05 +0,62% 36,72 37,42 37,08 37,05 37,08 495 20.537.574.200
7/2/2023 36,61 36,82 +0,66% 36,45 36,95 36,68 36,82 36,83 615 19.033.742.100
6/2/2023 36,40 36,58 +0,49% 36,09 36,88 36,53 36,57 36,58 2.934 18.577.017.200
3/2/2023 36,62 36,40 -0,27% 36,05 36,71 36,33 36,38 36,41 1.578 20.670.691.500
2/2/2023 36,55 36,50 -0,35% 36,19 37,20 36,64 36,50 36,51 3.580 21.291.748.500
1/2/2023 37,78 36,63 -3,04% 36,55 37,94 36,96 36,63 36,64 8.988 28.351.814.500
31/1/2023 37,96 37,78 -0,32% 37,67 38,27 37,91 37,78 37,80 1.159 31.395.345.900
30/1/2023 37,35 37,90 +1,69% 37,26 38,03 37,81 37,87 37,90 167 25.239.025.700
27/1/2023 36,98 37,27 +0,57% 36,95 37,44 37,24 37,26 37,27 9.602 20.287.483.400
26/1/2023 37,17 37,06 -0,32% 36,57 37,31 36,94 37,06 37,07 113 29.606.885.000
25/1/2023 35,64 37,18 +4,15% 35,60 37,26 36,62 37,14 37,18 8.729 34.913.226.800
24/1/2023 35,46 35,70 +1,08% 35,28 35,97 35,62 35,66 35,70 9.314 18.676.119.700
23/1/2023 35,04 35,32 +0,80% 34,90 35,82 35,54 35,31 35,34 5.077 25.356.745.300
20/1/2023 35,01 35,04 0,00% 34,92 35,56 35,20 35,04 35,10 5.885 24.570.002.300
19/1/2023 34,55 35,04 +1,10% 34,28 35,06 34,76 35,03 35,04 8.280 20.414.508.500
18/1/2023 34,50 34,66 +0,81% 34,26 34,75 34,53 34,66 34,67 2.454 20.695.680.800
17/1/2023 33,96 34,38 +1,48% 33,82 34,44 34,22 34,38 34,40 4.975 14.506.599.900
16/1/2023 34,20 33,88 -0,94% 33,58 34,32 33,88 33,88 33,90 3.743 10.617.575.200
13/1/2023 33,94 34,20 -0,26% 33,93 34,40 34,22 34,18 34,20 6.369 11.974.414.500
12/1/2023 34,40 34,29 -0,32% 33,78 34,54 34,16 34,28 34,30 3.377 19.931.483.400
11/1/2023 34,20 34,40 +0,58% 33,89 34,60 34,31 34,40 34,42 8.913 15.988.126.300
10/1/2023 33,50 34,20 +1,51% 33,33 34,29 33,90 34,19 34,20 8.952 13.147.196.000
9/1/2023 33,47 33,69 +0,48% 33,03 33,69 33,47 33,65 33,69 5.522 13.939.545.800
6/1/2023 32,58 33,53 +2,92% 32,44 33,54 33,26 33,50 33,54 6.406 12.380.807.400
5/1/2023 32,68 32,58 +0,22% 32,25 33,14 32,56 32,58 32,59 7.914 22.424.047.500
4/1/2023 32,63 32,51 +0,49% 32,33 33,18 32,63 32,50 32,51 5.895 19.324.524.700
3/1/2023 33,30 32,35 -3,11% 32,07 33,63 32,80 32,31 32,36 2.606 16.888.300.300
2/1/2023 33,35 33,39 -0,95% 33,03 33,78 33,46 33,39 33,40 3.799 8.398.094.300
29/12/2022 33,75 33,71 +0,24% 33,59 34,34 33,86 33,71 33,72 3.409 15.863.910.300
28/12/2022 33,20 33,63 +1,30% 33,10 33,66 33,41 33,62 33,63 4.033 10.256.663.700
27/12/2022 33,25 33,20 -0,15% 33,01 33,37 33,16 33,19 33,20 5.524 10.239.166.900
26/12/2022 33,29 33,25 -1,01% 33,13 33,65 33,34 33,21 33,25 7.488 5.980.632.200
23/12/2022 34,01 33,59 -1,18% 33,34 34,08 33,58 33,58 33,59 6.798 12.774.216.800
22/12/2022 33,52 33,99 +1,58% 33,37 34,00 33,77 33,99 34,00 5.323 14.538.610.000
21/12/2022 32,69 33,46 +2,45% 32,67 33,75 33,44 33,45 33,46 4.431 20.711.516.000
20/12/2022 32,04 32,66 +0,96% 32,04 32,83 32,53 32,66 32,68 8.536 24.451.571.500
19/12/2022 32,33 32,35 +0,06% 32,26 32,60 32,41 32,34 32,37 6.795 11.891.248.700
16/12/2022 32,10 32,33 +0,37% 31,98 32,46 32,25 32,30 32,33 7.035 23.601.821.600
15/12/2022 31,45 32,21 +2,22% 31,22 32,75 32,24 32,20 32,21 2.068 25.553.482.300
14/12/2022 30,81 31,51 +1,61% 30,01 31,76 31,32 31,50 31,51 7.103 40.588.613.700
13/12/2022 31,25 31,01 -0,77% 31,01 32,04 31,45 31,01 31,03 223 26.333.191.900
12/12/2022 31,56 31,25 -1,48% 30,97 31,86 31,26 31,22 31,25 9.572 21.130.619.300
9/12/2022 31,47 31,72 +0,79% 30,89 31,83 31,56 31,72 31,74 7.031 12.823.716.600
8/12/2022 31,54 31,47 -0,60% 31,32 31,84 31,49 31,43 31,47 4.932 27.361.547.000
7/12/2022 32,00 31,66 -1,12% 31,51 32,13 31,81 31,66 31,72 1.394 14.905.611.200
6/12/2022 32,00 32,02 +0,60% 31,78 32,34 32,05 32,02 32,05 8.956 15.683.119.200
5/12/2022 32,13 31,83 -2,24% 31,65 32,20 31,82 31,81 31,83 3.553 10.317.941.900
2/12/2022 32,01 32,56 +1,59% 31,54 32,76 32,36 32,48 32,56 4.944 20.503.781.000
1/12/2022 31,10 32,05 +2,33% 31,10 32,20 31,67 32,05 32,07 627 28.194.112.300
30/11/2022 30,73 31,32 +1,39% 30,73 31,32 31,18 31,24 31,32 4.658 28.630.625.900
29/11/2022 30,70 30,89 +1,11% 30,42 31,12 30,87 30,89 30,90 2.639 14.890.969.500
28/11/2022 30,66 30,55 -0,49% 30,34 30,89 30,52 30,55 30,56 3.297 12.091.517.300
25/11/2022 31,40 30,70 -3,19% 30,65 31,70 30,89 30,70 30,73 8.843 15.082.569.100
24/11/2022 31,10 31,71 +2,29% 30,90 31,96 31,64 31,71 31,75 292 13.599.726.800
23/11/2022 30,10 31,00 +2,41% 29,99 31,00 30,61 31,00 31,01 6.167 24.033.269.500
22/11/2022 30,50 30,27 -0,62% 29,98 30,65 30,29 30,26 30,27 853 29.255.570.800
21/11/2022 30,46 30,46 +0,99% 29,91 30,57 30,27 30,46 30,47 2.905 22.848.572.800
18/11/2022 30,17 30,16 +0,73% 29,89 30,74 30,33 30,15 30,16 912 28.568.184.500
17/11/2022 29,98 29,94 -0,33% 29,43 30,17 29,82 29,89 29,94 2.057 28.903.055.000
16/11/2022 30,90 30,04 -3,07% 29,92 31,07 30,27 30,04 30,05 6.782 24.146.395.600
14/11/2022 30,82 30,99 +2,01% 30,47 31,31 30,86 30,96 30,99 4.471 18.528.579.400
11/11/2022 29,95 30,38 +1,44% 29,59 30,80 30,40 30,38 30,42 924 34.557.031.000
10/11/2022 31,05 29,95 -4,16% 29,67 31,22 30,49 29,92 29,95 7.248 42.840.611.900
9/11/2022 30,71 31,25 +2,93% 30,63 32,25 31,57 31,25 31,26 9.415 35.961.191.200
8/11/2022 30,02 30,36 +0,90% 29,90 30,54 30,18 30,35 30,36 3.679 24.622.330.900
7/11/2022 29,98 30,09 +1,04% 29,86 30,89 30,24 30,09 30,10 6.822 38.696.138.200
4/11/2022 29,83 29,78 +0,64% 29,47 30,03 29,72 29,78 29,81 9.903 14.912.065.700
3/11/2022 29,31 29,59 -0,37% 29,07 29,95 29,63 29,59 29,60 2.562 18.960.294.100
1/11/2022 29,58 29,70 +0,03% 29,34 30,04 29,73 29,70 29,71 7.841 27.488.569.700
31/10/2022 28,25 29,69 +1,26% 28,20 29,80 29,34 29,69 29,72 5.687 18.326.590.500
28/10/2022 28,80 29,32 +0,48% 28,78 29,50 29,30 29,30 29,34 7.723 16.910.530.500
27/10/2022 28,25 29,18 +4,07% 28,07 29,41 28,94 29,18 29,19 2.915 17.607.400.300
26/10/2022 28,01 28,04 -0,71% 27,83 28,55 28,18 28,03 28,07 5.568 22.081.005.200
25/10/2022 28,64 28,24 -1,57% 27,94 28,73 28,21 28,24 28,25 9.525 15.197.260.500
24/10/2022 28,96 28,69 -1,61% 28,64 29,18 28,86 28,68 28,71 660 17.942.299.000
21/10/2022 29,52 29,16 -0,88% 29,16 29,80 29,36 29,15 29,16 3.222 35.071.908.400
20/10/2022 29,12 29,42 +1,48% 29,02 29,55 29,38 29,39 29,42 3.760 21.667.636.100
19/10/2022 28,86 28,99 +0,62% 28,81 29,15 28,97 28,99 29,00 1.912 17.252.890.200
18/10/2022 28,24 28,81 +2,75% 28,06 28,81 28,58 28,80 28,81 4.453 19.071.621.400
17/10/2022 27,80 28,04 +1,96% 27,57 28,37 28,10 28,03 28,04 8.207 13.771.648.800
14/10/2022 28,29 27,50 -2,38% 27,41 28,29 27,76 27,49 27,50 998 19.271.162.500
13/10/2022 27,09 28,17 +2,66% 27,06 28,68 28,17 28,17 28,18 5.156 34.617.642.800
11/10/2022 28,14 27,44 -2,80% 27,42 28,28 27,79 27,44 27,45 1.785 14.968.730.700
10/10/2022 27,85 28,23 +0,25% 27,80 28,34 28,09 28,23 28,25 9.919 12.771.561.600
7/10/2022 27,79 28,16 +1,37% 27,74 28,20 28,00 28,13 28,16 8.931 16.873.662.300
6/10/2022 27,60 27,78 +0,76% 27,37 27,85 27,70 27,78 27,79 9.304 16.580.934.800
5/10/2022 27,01 27,57 +2,64% 26,57 27,91 27,53 27,57 27,62 6.272 32.950.422.200
4/10/2022 27,69 26,86 -1,83% 26,65 27,93 27,12 26,85 26,88 1.901 19.124.960.000
3/10/2022 26,78 27,36 +2,97% 26,72 27,45 27,23 27,33 27,36 4.076 30.806.694.600
30/9/2022 26,56 26,57 +0,04% 26,12 26,75 26,51 26,57 26,58 7.958 26.033.185.600
29/9/2022 26,92 26,56 -3,03% 25,90 26,94 26,42 26,56 26,57 5.748 43.325.217.600
28/9/2022 28,56 27,39 -4,30% 27,30 28,60 27,64 27,39 27,40 6.993 26.061.332.500
27/9/2022 29,17 28,62 -1,21% 28,57 29,24 28,75 28,61 28,62 4.883 13.789.036.700
26/9/2022 29,33 28,97 -2,16% 28,83 29,38 29,01 28,97 28,98 6.663 12.065.884.500
23/9/2022 29,38 29,61 -0,10% 29,14 29,62 29,46 29,60 29,62 4.941 13.672.068.900
22/9/2022 30,23 29,64 -1,46% 29,21 30,23 29,52 29,63 29,64 3.877 22.915.320.900
21/9/2022 30,23 30,08 -0,46% 29,96 30,37 30,16 30,07 30,08 9.666 17.539.196.000
20/9/2022 29,88 30,22 +1,38% 29,50 30,22 29,96 30,20 30,22 2.623 19.930.929.200
19/9/2022 29,38 29,81 +1,15% 29,23 29,94 29,67 29,75 29,81 7.074 15.482.588.400
16/9/2022 28,33 29,47 +4,02% 28,21 29,47 29,21 29,45 29,47 4.520 36.753.685.800
15/9/2022 28,13 28,33 +0,75% 27,79 28,36 28,09 28,29 28,33 4.234 11.002.869.700
14/9/2022 28,30 28,12 -0,88% 27,95 28,38 28,12 28,12 28,14 2.908 12.442.996.100
13/9/2022 28,14 28,37 +0,67% 28,07 28,77 28,40 28,36 28,38 9.651 18.392.316.700
12/9/2022 28,65 28,18 -1,33% 28,12 28,83 28,36 28,18 28,20 2.654 13.144.887.100
9/9/2022 28,60 28,56 -0,07% 28,53 28,81 28,63 28,56 28,59 2.024 9.790.738.300
8/9/2022 28,91 28,58 -0,76% 28,40 29,00 28,58 28,58 28,62 7.657 21.645.150.000
6/9/2022 28,59 28,80 +0,42% 28,44 28,88 28,71 28,78 28,80 5.770 12.457.317.900
5/9/2022 28,50 28,68 +0,77% 28,40 28,79 28,59 28,64 28,68 2.950 9.049.600.200
2/9/2022 28,90 28,46 -1,15% 28,26 29,13 28,49 28,40 28,46 3.175 20.927.672.400
1/9/2022 28,50 28,79 +1,80% 28,39 28,93 28,65 28,77 28,79 5.312 16.083.746.600
31/8/2022 28,23 28,28 +0,18% 28,14 28,68 28,40 28,28 28,35 5.778 16.547.794.400
30/8/2022 28,22 28,23 +0,04% 28,03 28,36 28,19 28,23 28,24 2.698 10.358.052.100
29/8/2022 28,32 28,22 -0,63% 28,19 28,50 28,35 28,22 28,26 9.208 7.184.495.000
26/8/2022 28,23 28,40 +0,89% 28,12 28,54 28,31 28,40 28,41 1.082 8.195.292.600
25/8/2022 28,50 28,15 -1,23% 27,78 28,58 28,08 28,15 28,16 6.855 16.560.443.700
24/8/2022 28,50 28,50 0,00% 28,50 28,82 28,59 28,50 28,56 821 9.016.794.500
23/8/2022 28,60 28,50 -0,21% 28,33 28,64 28,48 28,50 28,56 1.346 10.064.324.100
22/8/2022 28,25 28,56 +0,21% 28,18 28,75 28,49 28,56 28,60 9.651 7.929.750.900
19/8/2022 28,51 28,50 -0,59% 28,21 29,01 28,49 28,49 28,50 8.379 14.238.169.400
18/8/2022 29,22 28,67 -5,13% 28,65 29,39 28,93 28,67 28,70 9.763 16.930.762.200
17/8/2022 30,60 30,22 -0,89% 29,91 30,70 30,17 30,20 30,22 4.357 21.096.169.600
16/8/2022 30,75 30,49 -0,85% 30,03 30,96 30,35 30,49 30,50 6.798 13.852.438.500
15/8/2022 30,53 30,75 +0,56% 30,46 30,94 30,80 30,75 30,80 5.961 14.717.339.500
12/8/2022 30,49 30,58 +0,96% 30,03 30,68 30,45 30,53 30,58 2.547 11.415.574.300
11/8/2022 29,80 30,29 +2,85% 29,66 30,49 30,09 30,29 30,30 7.718 17.350.076.200
10/8/2022 30,00 29,45 -1,14% 29,35 30,00 29,56 29,45 29,50 4.299 12.236.325.600
9/8/2022 29,82 29,79 +1,02% 29,67 30,38 29,87 29,79 29,80 8.373 15.470.994.100
8/8/2022 28,96 29,49 +3,55% 28,75 29,65 29,33 29,49 29,50 5.574 22.041.998.800
5/8/2022 28,19 28,48 +0,96% 28,02 28,56 28,31 28,47 28,48 4.424 18.062.768.200
4/8/2022 28,65 28,21 -1,23% 28,05 28,95 28,30 28,20 28,21 3.911 27.780.925.200
3/8/2022 29,22 28,56 -2,36% 28,40 29,39 28,75 28,56 28,57 1.940 19.511.417.600
2/8/2022 28,90 29,25 +1,07% 28,81 29,37 29,19 29,23 29,25 3.925 13.099.014.400
1/8/2022 28,99 28,94 -0,17% 28,73 29,24 28,94 28,92 28,94 3.520 12.845.010.100
29/7/2022 28,87 28,99 +0,42% 28,77 29,12 28,97 28,95 29,00 4.411 14.171.120.600
28/7/2022 28,80 28,87 +0,24% 28,47 28,96 28,72 28,87 28,88 3.898 8.279.060.800
27/7/2022 28,41 28,80 +1,37% 28,41 28,86 28,75 28,80 28,82 2.279 13.960.251.000
26/7/2022 28,30 28,41 +0,64% 28,19 28,77 28,44 28,39 28,42 5.522 14.723.698.700
25/7/2022 27,98 28,23 +1,26% 27,86 28,29 28,14 28,22 28,23 2.860 12.228.437.000
22/7/2022 27,65 27,88 +0,94% 27,40 28,04 27,81 27,83 27,88 8.926 12.354.198.900
21/7/2022 27,34 27,62 +1,02% 27,13 27,69 27,45 27,62 27,63 6.398 11.992.076.200
20/7/2022 26,96 27,34 +1,22% 26,95 27,44 27,29 27,30 27,34 3.791 10.490.550.800
19/7/2022 27,00 27,01 +0,52% 26,60 27,11 26,92 27,00 27,01 1.898 9.078.490.200
18/7/2022 27,58 26,87 -2,29% 26,85 27,79 27,18 26,87 26,88 9.093 13.438.915.600
15/7/2022 26,52 27,50 +4,21% 26,52 27,77 27,32 27,49 27,50 2.854 25.894.434.000
14/7/2022 25,30 26,39 +4,31% 25,30 26,44 26,17 26,38 26,39 564 28.765.840.500
13/7/2022 25,03 25,30 +0,36% 25,02 25,68 25,40 25,30 25,31 9.697 14.915.222.000
12/7/2022 25,14 25,21 +0,28% 24,89 25,35 25,20 25,21 25,23 2.056 6.240.615.400
11/7/2022 25,14 25,14 -0,79% 25,01 25,45 25,21 25,14 25,17 2.615 7.912.223.300
8/7/2022 25,66 25,34 -0,47% 25,28 25,69 25,44 25,34 25,35 1.141 7.264.530.600
7/7/2022 25,46 25,46 +1,03% 25,25 25,62 25,46 25,46 25,47 1.376 9.169.998.400
6/7/2022 25,02 25,20 0,00% 24,86 25,35 25,11 25,19 25,21 4.845 10.535.579.100
5/7/2022 25,40 25,20 -0,79% 25,08 25,46 25,26 25,20 25,22 5.148 12.079.216.100
4/7/2022 26,06 25,40 -2,50% 25,27 26,14 25,56 25,38 25,40 985 8.660.687.200
1/7/2022 25,99 26,05 +0,35% 25,52 26,22 25,99 26,04 26,05 6.813 12.539.635.600
30/6/2022 25,20 25,96 +1,88% 25,11 26,09 25,80 25,95 25,96 7.870 25.202.792.100
29/6/2022 25,51 25,48 +0,12% 25,44 26,10 25,71 25,47 25,48 7.141 14.443.443.900
28/6/2022 25,41 25,45 +2,13% 25,14 25,77 25,44 25,41 25,45 3.503 12.431.154.300
27/6/2022 24,69 24,92 +0,69% 24,59 25,20 24,95 24,91 24,92 9.322 8.446.931.600
24/6/2022 25,33 24,75 -1,47% 24,75 25,43 24,92 24,75 24,85 9.626 9.642.852.700
23/6/2022 24,97 25,12 +0,36% 24,90 25,50 25,23 25,12 25,16 1.922 10.892.135.200
22/6/2022 25,25 25,03 -1,11% 24,52 25,31 24,92 25,03 25,05 2.834 11.173.238.300
21/6/2022 25,22 25,31 +0,36% 24,88 25,46 25,11 25,31 25,32 7.158 19.783.664.100
20/6/2022 24,88 25,22 +1,41% 24,75 25,40 25,18 25,14 25,22 2.654 7.317.360.800
17/6/2022 24,58 24,87 -0,16% 24,43 24,95 24,77 24,83 24,87 5.217 15.712.558.100
15/6/2022 24,73 24,91 +1,59% 24,53 25,21 24,92 24,91 24,94 8.373 11.844.868.300
14/6/2022 24,70 24,52 -0,08% 24,37 24,82 24,59 24,52 24,57 7.840 11.020.712.700
13/6/2022 24,36 24,54 -0,24% 24,19 24,91 24,55 24,53 24,54 5.408 19.407.095.600
10/6/2022 24,94 24,60 -2,23% 24,53 25,05 24,73 24,60 24,68 5.181 9.489.454.200
9/6/2022 25,15 25,16 -0,63% 24,89 25,40 25,19 25,15 25,16 4.527 10.049.275.200
8/6/2022 25,19 25,32 -0,39% 25,02 25,82 25,45 25,32 25,34 2.088 11.628.504.500
7/6/2022 25,50 25,42 -0,97% 25,33 25,70 25,48 25,42 25,43 4.178 9.752.611.100
6/6/2022 25,89 25,67 -0,81% 25,62 26,19 25,78 25,66 25,69 8.901 6.140.488.700
3/6/2022 26,61 25,88 -3,14% 25,85 26,62 26,10 25,88 25,91 8.516 15.425.732.300
2/6/2022 26,90 26,72 0,00% 26,21 26,90 26,66 26,71 26,72 1.700 8.653.811.800
1/6/2022 26,89 26,72 -0,60% 26,48 26,91 26,70 26,72 26,73 4.839 8.643.050.200
31/5/2022 26,66 26,88 +1,01% 26,42 26,94 26,77 26,85 26,88 5.324 26.377.751.800
30/5/2022 25,95 26,61 +2,62% 25,85 26,64 26,36 26,61 26,62 6.649 13.571.962.100
27/5/2022 25,60 25,93 +1,41% 25,60 26,40 26,08 25,93 25,95 8.354 12.741.113.400
26/5/2022 25,65 25,57 -0,31% 25,43 25,73 25,57 25,57 25,59 2.405 7.777.599.300
25/5/2022 25,65 25,65 -0,74% 25,45 25,81 25,63 25,65 25,72 1.523 7.426.761.000
24/5/2022 25,36 25,84 +1,02% 25,32 25,89 25,65 25,84 25,85 6.699 10.724.988.500
23/5/2022 25,33 25,58 +0,43% 25,10 25,71 25,54 25,58 25,61 2.334 12.656.718.000
20/5/2022 25,62 25,47 +0,28% 25,28 25,71 25,44 25,47 25,55 2.784 8.860.569.500
19/5/2022 25,41 25,40 -0,04% 25,16 25,50 25,37 25,40 25,43 9.386 5.524.749.000
18/5/2022 25,79 25,41 -1,55% 25,27 25,88 25,54 25,40 25,41 5.329 11.136.534.100
17/5/2022 25,67 25,81 +1,14% 25,58 25,90 25,78 25,81 25,82 5.568 9.542.536.600
16/5/2022 25,78 25,52 -1,01% 25,29 25,98 25,52 25,51 25,52 3.742 10.788.452.800
13/5/2022 25,42 25,78 +1,54% 25,21 25,82 25,66 25,76 25,78 656 7.752.862.800
12/5/2022 24,65 25,39 +2,42% 24,65 25,39 25,18 25,39 25,40 2.881 9.908.563.600
11/5/2022 24,93 24,79 -0,76% 24,58 25,01 24,74 24,79 24,81 3.107 9.118.116.100
10/5/2022 25,50 24,98 -1,58% 24,85 25,93 25,14 24,98 25,00 6.142 12.959.716.800
9/5/2022 24,84 25,38 +1,40% 24,50 25,41 25,17 25,36 25,38 6.998 10.819.697.900
6/5/2022 24,95 25,03 0,00% 24,63 25,05 24,91 25,02 25,03 2.754 8.467.889.600
5/5/2022 25,53 25,03 -2,30% 24,70 25,53 25,00 25,03 25,04 9.740 13.563.014.000
4/5/2022 25,10 25,62 +1,99% 24,73 25,62 25,21 25,47 25,62 4.230 13.142.779.100
3/5/2022 24,76 25,12 +0,68% 24,71 25,12 24,94 25,03 25,12 4.872 10.911.880.100
2/5/2022 25,21 24,95 -1,89% 24,46 25,51 24,84 24,93 24,95 1.456 16.359.057.200
29/4/2022 26,00 25,43 -1,78% 25,13 26,02 25,53 25,42 25,43 40 18.838.277.100
28/4/2022 26,01 25,89 -0,73% 25,45 26,10 25,77 25,86 25,89 4.300 11.279.598.000
27/4/2022 26,25 26,08 +0,04% 25,77 26,30 25,98 26,05 26,08 1.287 7.974.860.600
26/4/2022 26,20 26,07 -1,14% 25,82 26,44 26,01 26,04 26,07 2.903 17.060.103.500
25/4/2022 26,11 26,37 -0,08% 25,77 26,49 26,28 26,36 26,37 7.933 15.323.677.300
22/4/2022 26,74 26,39 -1,38% 26,17 26,99 26,50 26,33 26,39 4.303 25.869.189.300
20/4/2022 26,00 26,76 +2,84% 25,99 26,84 26,64 26,76 26,77 2.190 21.837.075.500
19/4/2022 26,77 26,02 -2,84% 25,96 26,95 26,35 26,02 26,03 5.358 19.263.224.000
18/4/2022 26,08 26,78 +2,37% 26,08 26,78 26,57 26,70 26,78 9.303 17.120.567.300
14/4/2022 25,90 26,16 +0,85% 25,76 26,30 26,15 26,16 26,18 6.072 9.944.969.100
13/4/2022 25,78 25,94 +0,89% 25,57 26,07 25,89 25,93 25,94 4.023 16.056.657.700
12/4/2022 26,03 25,71 -0,85% 25,63 26,67 25,93 25,71 25,75 7.654 13.457.641.900
11/4/2022 26,24 25,93 -1,03% 25,90 26,45 26,04 25,92 25,93 3.076 7.865.426.200
8/4/2022 26,09 26,20 +0,77% 25,90 26,36 26,19 26,20 26,22 9.008 18.657.924.900
7/4/2022 25,80 26,00 +0,93% 25,63 26,46 26,22 26,00 26,01 2.660 25.108.786.600
6/4/2022 25,52 25,76 +0,94% 25,27 25,98 25,70 25,76 25,77 1.046 14.867.527.100
5/4/2022 25,77 25,52 -1,09% 25,43 25,92 25,65 25,52 25,53 6.415 10.160.471.800
4/4/2022 25,89 25,80 -0,42% 25,68 26,00 25,78 25,77 25,80 80 7.405.888.400
1/4/2022 25,68 25,91 +1,37% 25,33 25,97 25,65 25,88 25,91 722 24.817.031.000
31/3/2022 24,87 25,56 +2,65% 24,87 25,69 25,45 25,55 25,57 2.560 24.350.372.800
30/3/2022 24,87 24,90 +0,40% 24,70 24,95 24,83 24,89 24,91 8.399 6.546.304.300
29/3/2022 24,64 24,80 +0,85% 24,61 24,89 24,76 24,79 24,80 1.820 8.399.874.800
28/3/2022 24,45 24,59 +0,57% 24,36 24,70 24,54 24,59 24,60 3.193 8.876.593.100
25/3/2022 24,38 24,45 +0,20% 24,34 24,78 24,49 24,45 24,46 4.936 10.416.450.200
24/3/2022 24,00 24,40 +1,46% 23,90 24,40 24,29 24,39 24,40 6.847 9.916.364.100
23/3/2022 24,03 24,05 -0,12% 23,81 24,14 23,96 24,03 24,06 2.000 19.605.531.300
22/3/2022 23,72 24,08 +1,86% 23,72 24,21 24,05 24,08 24,09 1.367 13.202.901.600
21/3/2022 23,34 23,64 +1,29% 23,33 23,68 23,54 23,63 23,64 2.066 9.058.988.700
18/3/2022 23,10 23,34 +0,17% 23,08 23,55 23,33 23,34 23,35 2.935 32.994.676.500
17/3/2022 22,85 23,30 +2,19% 22,66 23,30 23,09 23,29 23,31 5.528 12.726.751.400
16/3/2022 22,51 22,80 +1,51% 22,45 22,83 22,65 22,79 22,80 6.741 10.533.235.400
15/3/2022 22,45 22,46 -0,04% 22,36 22,68 22,50 22,46 22,48 6.894 10.206.882.700
14/3/2022 22,59 22,47 -0,13% 22,29 22,81 22,50 22,47 22,48 9.609 5.375.396.300
11/3/2022 22,70 22,50 -0,31% 22,36 22,74 22,54 22,46 22,51 320 5.115.369.000
10/3/2022 22,20 22,57 +0,80% 22,08 22,67 22,51 22,56 22,57 3.691 8.607.494.100
9/3/2022 21,88 22,39 +2,33% 21,84 22,50 22,30 22,39 22,40 995 14.992.294.900
8/3/2022 22,10 21,88 -1,00% 21,78 22,20 21,95 21,88 21,89 7.211 10.571.519.700
7/3/2022 22,12 22,10 -1,95% 22,00 22,45 22,18 22,10 22,11 6.795 11.769.083.500
4/3/2022 23,07 22,54 -2,30% 22,32 23,17 22,58 22,51 22,54 8.255 13.195.440.100
3/3/2022 23,07 23,07 -0,09% 22,70 23,22 23,02 23,06 23,07 3.663 10.546.486.800
2/3/2022 22,30 23,09 +0,22% 21,86 23,19 22,89 23,09 23,10 1.868 12.113.388.700
25/2/2022 22,76 23,04 +0,61% 22,67 23,06 22,94 23,02 23,04 9.533 16.903.352.000
24/2/2022 22,54 22,90 -0,48% 22,05 23,12 22,70 22,90 22,95 6.956 11.878.240.900
23/2/2022 23,13 23,01 -0,65% 23,01 23,48 23,15 23,01 23,05 30 12.975.770.400
22/2/2022 23,17 23,16 +0,17% 23,11 23,43 23,21 23,15 23,16 4.649 9.809.516.000
21/2/2022 23,14 23,12 -0,26% 23,05 23,43 23,24 23,09 23,12 1.854 6.767.115.600
18/2/2022 23,26 23,18 +0,04% 23,15 23,35 23,21 0,00 0,00 9.720 7.082.760.200
17/2/2022 23,01 23,17 +0,39% 22,84 23,29 23,10 23,17 23,18 2.849 10.606.758.300
16/2/2022 23,10 23,08 -0,26% 22,63 23,19 23,04 23,07 23,08 2.651 12.552.945.000
15/2/2022 23,50 23,14 -0,98% 23,10 23,66 23,26 23,14 23,16 5.381 12.045.331.600
14/2/2022 22,78 23,37 +2,68% 22,71 23,44 23,09 23,36 23,37 6.458 20.207.376.700
11/2/2022 23,00 22,76 -6,57% 22,47 23,14 22,85 22,76 22,79 7.292 33.402.145.800
10/2/2022 24,37 24,36 +0,37% 23,99 24,57 24,27 24,35 24,36 6.697 28.702.161.900
9/2/2022 24,10 24,27 +0,71% 24,05 24,48 24,31 24,26 24,27 153 21.683.934.000
8/2/2022 24,20 24,10 -0,17% 23,92 24,69 24,12 24,10 24,11 8.750 16.055.653.000
7/2/2022 23,29 24,14 +5,74% 23,20 24,23 23,84 24,13 24,14 574 25.455.965.000
4/2/2022 22,93 22,83 -0,44% 22,53 22,94 22,76 22,82 22,83 9.621 5.695.400.500
3/2/2022 22,80 22,93 +0,57% 22,58 23,07 22,79 22,88 22,93 6.259 7.757.688.400
2/2/2022 23,05 22,80 -1,26% 22,80 23,19 22,93 22,80 22,84 2.031 9.608.198.800
1/2/2022 23,10 23,09 -0,22% 22,91 23,43 23,11 23,06 23,09 7.563 10.562.337.500
31/1/2022 22,64 23,14 +2,03% 22,59 23,25 23,02 23,14 23,15 7.823 14.433.203.400
28/1/2022 22,18 22,68 +1,30% 22,14 22,76 22,43 22,68 22,70 88 13.377.753.700
27/1/2022 21,12 22,39 +5,91% 21,12 22,66 21,83 22,37 22,39 1.933 19.088.951.000
26/1/2022 21,13 21,14 +0,05% 21,02 21,37 21,17 21,13 21,14 200 19.777.741.900
25/1/2022 20,85 21,13 +0,96% 20,60 21,21 20,92 21,12 21,14 3.515 9.864.003.700
24/1/2022 20,74 20,93 +1,50% 20,38 21,11 20,72 20,91 20,93 1.761 13.769.469.500

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.