O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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: 4 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
8/9/2025 32,27 32,25 +0,03% 31,97 32,30 32,20 32,25 32,26 11.105 26.468.161.800
5/9/2025 32,38 32,24 +0,09% 32,09 32,39 32,21 32,21 32,24 13.550 32.583.528.800
4/9/2025 32,06 32,21 +0,50% 31,85 32,22 32,14 32,12 32,21 9.029 26.193.764.200
3/9/2025 32,17 32,05 -0,34% 31,85 32,19 32,02 32,00 32,06 13.858 27.791.642.900
2/9/2025 32,65 32,16 -1,62% 32,05 32,67 32,19 32,16 32,17 12.590 14.213.831.300
1/9/2025 32,94 32,69 -0,40% 32,69 33,05 32,84 32,69 32,76 8.974 7.334.756.700
29/8/2025 32,56 32,82 +0,86% 32,43 32,82 32,69 32,80 32,82 11.806 20.515.117.300
28/8/2025 32,53 32,54 +0,12% 32,52 32,90 32,66 32,54 32,58 13.045 15.003.970.900
27/8/2025 32,26 32,50 +0,74% 32,18 32,63 32,46 32,47 32,58 14.644 28.441.974.500
26/8/2025 32,25 32,26 +0,28% 31,98 32,30 32,16 32,20 32,27 9.008 12.394.870.800
25/8/2025 31,80 32,17 +1,16% 31,78 32,17 32,04 32,17 32,18 8.448 8.556.880.200
22/8/2025 31,79 31,80 +0,54% 31,62 32,16 31,86 31,78 31,80 15.214 19.373.472.400
21/8/2025 31,83 31,63 -0,91% 31,53 31,93 31,65 31,63 31,64 12.872 11.327.967.400
20/8/2025 32,22 31,92 -0,93% 31,71 32,28 31,83 31,90 31,92 19.543 20.673.780.500
19/8/2025 32,83 32,22 -1,95% 32,07 32,83 32,25 32,16 32,23 18.383 16.708.808.700
18/8/2025 32,91 32,86 +0,21% 32,82 33,18 32,94 32,83 32,89 15.546 24.298.789.500
15/8/2025 33,00 32,79 -7,16% 32,73 33,13 32,89 32,78 32,80 20.575 30.999.921.300
14/8/2025 34,99 35,32 +0,94% 34,92 35,58 35,36 35,31 35,35 24.820 31.254.880.100
13/8/2025 35,35 34,99 -0,68% 34,99 35,46 35,22 34,98 34,99 20.742 29.243.163.300
12/8/2025 35,05 35,23 +1,15% 34,85 35,37 35,13 35,22 35,25 21.198 27.863.536.900
11/8/2025 34,63 34,83 +1,04% 34,51 35,04 34,86 34,83 34,93 18.109 22.996.764.700
8/8/2025 34,30 34,47 +0,03% 34,30 34,69 34,45 34,47 34,48 13.980 21.888.886.800
7/8/2025 34,62 34,46 +0,23% 34,25 34,66 34,39 34,45 34,47 14.470 18.583.477.200
6/8/2025 34,13 34,38 +1,33% 34,01 34,64 34,44 34,37 34,40 18.108 26.362.006.800
5/8/2025 33,47 33,93 +1,13% 32,82 34,50 33,86 33,90 33,94 30.345 44.300.555.100
4/8/2025 33,79 33,55 +0,33% 33,37 33,95 33,56 33,55 33,57 17.559 35.987.128.100
1/8/2025 33,94 33,44 -0,77% 33,39 34,08 33,65 33,44 33,58 11.689 20.939.319.500
31/7/2025 33,67 33,70 +0,21% 33,40 33,87 33,66 33,69 33,70 13.036 37.129.208.300
30/7/2025 33,78 33,63 -0,24% 33,36 33,87 33,57 33,62 33,64 21.991 36.473.568.300
29/7/2025 33,63 33,71 +0,48% 33,50 33,85 33,71 33,70 33,72 7.955 43.724.307.000
28/7/2025 33,56 33,55 +0,06% 33,50 33,74 33,56 33,55 33,59 10.152 27.970.961.700
25/7/2025 33,70 33,53 -0,18% 33,43 33,70 33,54 33,51 33,54 13.511 12.085.482.200
24/7/2025 33,82 33,59 -0,56% 33,48 33,82 33,60 33,58 33,60 12.248 11.879.414.000
23/7/2025 33,72 33,78 +0,33% 33,52 33,90 33,72 33,77 33,79 14.505 15.320.236.200
22/7/2025 34,55 33,67 -2,29% 33,65 34,55 33,87 33,66 33,68 23.926 24.707.127.800
21/7/2025 34,47 34,46 +0,41% 34,39 34,72 34,52 34,44 34,48 15.884 14.000.230.300
18/7/2025 34,73 34,32 -1,46% 34,27 34,88 34,45 34,32 34,33 15.502 19.270.604.300
17/7/2025 34,96 34,83 -0,03% 34,51 34,99 34,67 34,80 34,84 16.143 12.612.297.300
16/7/2025 35,05 34,84 -0,29% 34,51 35,12 34,71 34,83 34,87 15.007 16.463.115.400
15/7/2025 35,40 34,94 -1,05% 34,86 35,54 35,01 34,93 34,94 15.078 16.319.335.500
14/7/2025 35,10 35,31 +0,26% 35,06 35,47 35,29 35,30 35,35 10.246 11.204.004.500
11/7/2025 35,30 35,22 -0,23% 35,01 35,41 35,17 35,21 35,25 9.493 9.290.988.800
10/7/2025 34,99 35,30 +0,23% 34,95 35,63 35,35 35,29 35,31 17.176 15.069.747.800
9/7/2025 35,80 35,22 -1,59% 35,22 35,80 35,35 35,22 35,25 11.750 12.268.931.200
8/7/2025 36,38 35,79 -0,83% 35,49 36,38 35,76 35,77 35,79 19.363 20.010.645.400
7/7/2025 36,66 36,09 -1,15% 36,06 36,94 36,33 36,09 36,15 14.014 18.549.818.600
4/7/2025 36,50 36,51 +0,05% 36,37 36,84 36,62 36,50 36,65 6.598 7.380.558.300
3/7/2025 36,49 36,49 +0,66% 36,29 36,80 36,52 36,48 36,50 12.994 14.821.074.900
2/7/2025 36,70 36,25 -0,49% 36,00 36,70 36,18 36,20 36,25 17.775 19.025.367.400
1/7/2025 36,48 36,43 +1,76% 36,06 36,85 36,46 36,43 36,47 21.294 26.874.105.900
30/6/2025 35,34 35,80 +1,62% 35,21 35,88 35,73 35,79 35,83 14.862 17.124.359.500
27/6/2025 34,95 35,23 +0,11% 34,80 35,44 35,21 35,23 35,31 9.558 17.782.208.900
26/6/2025 35,05 35,19 +0,40% 34,77 35,20 35,09 35,19 35,20 8.861 8.622.922.900
25/6/2025 35,22 35,05 -1,02% 34,83 35,31 35,02 35,03 35,07 15.031 13.255.810.700
24/6/2025 35,78 35,41 -0,28% 35,22 35,80 35,46 35,41 35,42 18.115 21.447.480.500
23/6/2025 35,17 35,51 +0,91% 34,76 35,66 35,42 35,50 35,53 15.431 22.377.960.800
20/6/2025 35,61 35,19 -0,96% 35,05 35,63 35,21 35,18 35,19 11.154 17.429.345.900
18/6/2025 35,52 35,53 +0,03% 35,07 35,65 35,35 35,47 35,53 11.860 26.587.511.800
17/6/2025 35,92 35,52 -0,84% 35,17 36,03 35,48 35,46 35,53 15.292 40.649.691.500
16/6/2025 35,86 35,82 +0,87% 35,55 36,08 35,86 35,81 35,84 12.967 14.210.855.000
13/6/2025 35,29 35,51 +0,62% 35,20 35,58 35,44 35,49 35,52 14.089 17.343.577.700
12/6/2025 35,13 35,29 +0,46% 34,94 35,39 35,20 35,29 35,30 16.247 22.696.087.400
11/6/2025 35,65 35,13 -1,04% 35,03 35,68 35,30 35,13 35,14 24.649 23.387.807.800
10/6/2025 36,65 35,50 -2,15% 35,50 36,76 35,72 35,49 35,55 19.188 25.256.815.000
9/6/2025 36,43 36,28 -0,44% 35,97 36,67 36,20 36,28 36,30 13.014 14.582.398.100
6/6/2025 36,27 36,44 +0,39% 36,06 36,56 36,33 36,40 36,45 14.227 15.856.476.900
5/6/2025 36,12 36,30 +0,83% 35,78 36,53 36,18 36,27 36,30 20.312 30.417.254.400
4/6/2025 36,66 36,00 -1,77% 35,91 36,75 36,14 35,98 36,00 21.237 19.754.511.200
3/6/2025 37,00 36,65 -0,92% 36,58 37,12 36,73 36,64 36,65 18.652 19.467.130.000
2/6/2025 37,68 36,99 -1,39% 36,75 37,80 37,09 36,99 37,00 17.165 15.863.477.300
30/5/2025 38,01 37,51 -1,11% 37,51 38,11 37,65 37,51 37,67 15.782 25.481.723.900
29/5/2025 38,10 37,93 -0,60% 37,93 38,35 38,12 37,93 37,97 13.983 14.559.755.000
28/5/2025 38,59 38,16 -0,44% 37,91 38,60 38,13 38,16 38,23 13.156 14.064.166.500
27/5/2025 38,02 38,33 +0,97% 38,02 38,67 38,49 38,33 38,40 24.631 23.700.498.900
26/5/2025 38,16 37,96 -0,37% 37,78 38,24 37,93 37,95 37,96 6.690 6.495.852.600
23/5/2025 37,69 38,10 +0,90% 37,31 38,10 37,79 38,09 38,10 11.941 21.552.148.100
22/5/2025 38,12 37,76 -0,92% 37,60 38,34 37,90 37,75 37,82 16.092 17.046.111.100
21/5/2025 38,39 38,11 -0,73% 37,81 38,41 38,06 38,05 38,13 15.029 21.563.365.100
20/5/2025 38,24 38,39 +0,42% 37,91 38,39 38,21 38,35 38,40 13.497 14.041.719.800
19/5/2025 37,81 38,23 +1,16% 37,70 38,39 38,12 38,23 38,24 11.230 15.776.393.300
16/5/2025 38,40 37,79 -1,87% 37,58 38,40 37,81 37,75 37,80 16.359 22.651.403.700
15/5/2025 38,52 38,51 0,00% 38,21 38,78 38,44 38,50 38,55 11.012 11.586.659.300
14/5/2025 38,57 38,51 +0,55% 37,92 38,65 38,26 38,50 38,56 20.998 28.098.496.700
13/5/2025 38,15 38,30 +0,98% 37,79 38,30 38,00 38,30 38,32 17.981 22.139.325.500
12/5/2025 38,60 37,93 -1,04% 37,83 38,69 37,98 37,93 37,94 14.539 17.490.158.300
9/5/2025 38,55 38,33 +0,37% 38,14 38,56 38,36 38,33 38,40 14.780 16.091.462.500
8/5/2025 39,60 38,19 -2,60% 38,19 39,66 38,64 38,19 38,37 28.629 39.704.854.700
7/5/2025 39,01 39,21 +1,00% 39,01 39,82 39,38 39,21 39,24 19.363 23.052.980.500
6/5/2025 40,57 38,82 -7,44% 38,82 40,57 39,30 38,82 38,83 48.597 80.104.660.700
5/5/2025 42,36 41,94 -0,50% 41,57 42,56 42,04 41,93 41,98 13.652 24.561.672.200
2/5/2025 42,54 42,15 +0,77% 41,98 42,60 42,25 42,14 42,15 9.293 11.361.309.800
29/4/2025 42,47 41,83 -1,39% 41,77 42,58 42,12 41,83 41,94 13.045 15.914.659.000
28/4/2025 42,13 42,42 +0,88% 41,83 42,58 42,31 42,41 42,45 13.675 13.888.581.500
25/4/2025 41,83 42,05 +1,03% 41,52 42,06 41,88 42,04 42,06 16.845 15.031.506.900
24/4/2025 41,25 41,62 +1,07% 41,13 41,91 41,59 41,61 41,65 13.830 16.212.881.400
23/4/2025 40,95 41,18 +0,68% 40,85 41,54 41,19 41,18 41,21 14.051 13.745.825.100
22/4/2025 40,96 40,90 +0,39% 40,57 41,21 40,88 40,89 40,98 11.528 15.524.199.000
17/4/2025 40,35 40,74 +0,72% 40,24 40,77 40,58 40,61 40,74 8.736 8.484.167.000
16/4/2025 40,60 40,45 -0,39% 40,18 40,60 40,35 40,34 40,45 16.754 15.481.891.400
15/4/2025 40,12 40,61 +0,79% 40,07 40,81 40,61 40,60 40,61 11.619 13.011.142.400
14/4/2025 40,19 40,29 +0,78% 39,92 40,44 40,23 40,28 40,31 10.798 12.400.535.700
11/4/2025 39,84 39,98 +0,81% 39,30 40,11 39,87 39,97 39,98 10.740 12.600.199.000
10/4/2025 40,52 39,66 -2,77% 38,98 41,00 39,52 39,57 39,67 22.942 51.792.367.900
9/4/2025 40,45 40,79 +0,84% 40,15 41,34 40,68 40,79 40,84 28.977 44.429.682.900
8/4/2025 40,07 40,45 +0,95% 40,07 40,81 40,51 40,42 40,54 20.585 21.147.566.000
7/4/2025 39,85 40,07 -0,45% 39,68 40,59 40,12 40,05 40,10 16.016 14.954.670.000
4/4/2025 40,83 40,25 -2,28% 40,17 40,92 40,36 40,25 40,27 12.474 14.223.416.600
3/4/2025 40,39 41,19 +1,78% 40,39 41,54 41,16 41,15 41,20 21.767 19.813.487.400
2/4/2025 40,72 40,47 -1,77% 40,33 41,30 40,62 40,45 40,50 15.436 20.391.786.300
1/4/2025 40,30 41,20 +2,23% 40,25 41,30 41,05 41,20 41,21 16.208 20.375.060.500
31/3/2025 40,19 40,30 +0,10% 39,99 40,48 40,32 40,27 40,30 11.006 26.135.872.400
28/3/2025 40,42 40,26 -0,30% 40,07 40,52 40,33 40,26 40,40 7.353 11.073.383.500
27/3/2025 40,25 40,38 +0,62% 40,05 40,55 40,37 40,36 40,38 11.055 12.698.227.600
26/3/2025 40,01 40,13 +0,65% 39,66 40,20 40,03 40,11 40,16 11.802 11.935.112.000
25/3/2025 39,64 39,87 -0,37% 39,63 40,40 40,04 39,87 39,94 14.551 15.034.481.500
24/3/2025 40,12 40,02 -0,72% 39,76 40,27 39,98 40,00 40,04 14.552 14.966.392.200
21/3/2025 40,57 40,31 -0,49% 40,08 40,70 40,31 40,30 40,32 15.488 28.218.133.000
20/3/2025 40,36 40,51 +0,70% 40,02 40,55 40,42 40,41 40,53 15.258 24.275.049.200
19/3/2025 40,37 40,23 -0,37% 40,11 40,49 40,26 40,20 40,23 23.205 18.412.190.600
18/3/2025 40,00 40,38 +0,95% 39,84 40,55 40,26 40,37 40,40 10.607 11.773.644.400
17/3/2025 39,74 40,00 +0,48% 39,60 40,06 39,86 39,92 40,00 13.803 19.558.800.200
14/3/2025 39,16 39,81 +1,66% 39,06 40,00 39,62 39,77 39,84 10.262 16.481.845.000
13/3/2025 38,70 39,16 +1,53% 38,38 39,18 38,83 39,10 39,16 9.025 14.172.540.800
12/3/2025 38,80 38,57 -0,03% 38,28 38,90 38,48 38,49 38,59 13.221 14.227.869.800
11/3/2025 39,09 38,58 -0,92% 38,55 39,09 38,75 38,55 38,60 15.504 20.651.212.000
10/3/2025 38,95 38,94 -0,21% 38,19 39,04 38,77 38,89 38,94 13.106 16.216.970.800
7/3/2025 39,00 39,02 -0,08% 38,82 39,28 39,03 39,01 39,08 18.840 20.658.082.100
6/3/2025 38,70 39,05 +0,90% 38,43 39,18 38,97 39,05 39,08 21.865 27.118.017.900
5/3/2025 37,84 38,70 +2,27% 37,81 38,91 38,60 38,70 38,78 16.357 21.367.721.200
28/2/2025 38,45 37,84 -1,59% 37,71 38,50 37,91 37,83 37,85 18.837 23.355.413.000
27/2/2025 37,60 38,45 +2,45% 37,48 38,59 38,35 38,44 38,50 20.808 24.550.502.000
26/2/2025 37,51 37,53 +0,24% 37,47 37,73 37,58 37,51 37,55 15.140 13.167.588.500
25/2/2025 37,49 37,44 -0,13% 37,28 37,62 37,44 37,43 37,48 14.717 15.097.270.700
24/2/2025 37,30 37,49 +1,24% 37,15 37,60 37,44 37,47 37,50 14.172 27.093.837.500
21/2/2025 37,14 37,03 -7,10% 36,62 37,49 36,99 37,02 37,03 17.943 32.519.217.200
20/2/2025 39,75 39,86 +0,30% 39,54 40,00 39,82 39,85 39,86 20.434 33.938.222.600
19/2/2025 39,54 39,74 +0,10% 39,42 40,23 39,92 39,74 39,75 23.156 50.066.870.600
18/2/2025 39,12 39,70 +4,47% 38,43 39,99 39,23 39,56 39,70 36.917 89.820.961.700
17/2/2025 38,80 38,00 -2,26% 37,93 39,26 38,33 37,98 38,00 17.226 27.161.610.600
14/2/2025 38,50 38,88 +1,01% 38,50 39,17 38,85 38,87 38,94 16.323 18.129.088.300
13/2/2025 39,12 38,49 -1,61% 38,24 39,19 38,63 38,45 38,57 14.441 19.351.464.700
12/2/2025 39,05 39,12 +0,18% 38,73 39,25 39,04 39,10 39,12 19.106 20.125.348.900
11/2/2025 39,73 39,05 -1,51% 39,02 39,80 39,27 39,04 39,15 13.316 15.932.409.700
10/2/2025 39,40 39,65 +0,89% 39,34 39,86 39,57 39,61 39,68 9.666 13.301.112.500
7/2/2025 39,74 39,30 -1,08% 39,26 39,86 39,47 39,30 39,32 12.147 18.036.428.800
6/2/2025 39,15 39,73 +1,17% 39,15 39,77 39,53 39,64 39,73 14.864 14.849.261.400
5/2/2025 39,20 39,27 +0,72% 38,88 39,46 39,16 39,25 39,27 13.543 13.143.314.900
4/2/2025 39,03 38,99 -0,10% 38,57 39,08 38,81 38,99 39,00 15.496 14.358.444.500
3/2/2025 38,54 39,03 +1,27% 38,28 39,03 38,85 38,97 39,03 15.296 17.468.159.000
31/1/2025 38,61 38,54 -0,13% 38,36 38,90 38,61 38,54 38,56 14.542 17.068.099.700
30/1/2025 38,76 38,59 -0,44% 38,18 38,96 38,49 38,55 38,59 21.158 21.383.701.400
29/1/2025 39,03 38,76 -0,69% 38,67 39,28 38,89 38,74 38,83 13.276 13.314.843.500
28/1/2025 38,57 39,03 +1,19% 38,55 39,09 38,89 39,02 39,05 14.134 11.715.284.400
27/1/2025 37,75 38,57 +1,96% 37,71 38,57 37,96 38,51 38,57 16.567 32.398.274.700
24/1/2025 38,02 37,83 -0,50% 37,24 38,03 37,70 37,83 37,88 13.647 13.675.232.800
23/1/2025 38,44 38,02 -0,50% 37,77 38,65 38,05 37,95 38,03 12.803 12.632.790.700
22/1/2025 38,11 38,21 +0,74% 38,07 38,43 38,22 38,16 38,22 12.476 12.427.635.200
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
21/1/2022 20,46 20,62 +0,34% 20,27 20,74 20,56 20,61 20,63 3.297 6.275.957.400
20/1/2022 20,70 20,55 -0,63% 20,32 20,76 20,52 20,53 20,55 4.618 11.211.107.500
19/1/2022 20,48 20,68 +1,82% 20,25 20,75 20,53 20,66 20,68 4.202 14.096.924.400
18/1/2022 19,67 20,31 +3,25% 19,41 20,34 19,92 20,30 20,31 9.160 17.786.571.300
17/1/2022 19,45 19,67 +1,13% 19,30 19,94 19,65 19,67 19,70 5.716 8.198.285.600
14/1/2022 19,20 19,45 +1,41% 19,15 19,45 19,34 19,40 19,45 1.293 6.436.720.500
13/1/2022 19,15 19,18 +0,16% 19,06 19,41 19,20 19,16 19,18 7.479 10.114.275.400
12/1/2022 19,34 19,15 -0,93% 19,02 19,47 19,17 19,14 19,15 1.632 17.674.112.900
11/1/2022 19,40 19,33 +0,10% 19,18 19,45 19,28 19,32 19,33 4.334 6.570.046.000
10/1/2022 19,76 19,31 -2,47% 19,01 19,76 19,30 19,31 19,32 5.551 13.684.406.100
7/1/2022 20,45 19,80 -3,13% 19,78 20,45 19,91 19,79 19,81 9.450 14.688.880.100
6/1/2022 20,30 20,44 +0,69% 20,20 20,65 20,44 20,40 20,44 5.486 8.448.037.000
5/1/2022 20,53 20,30 -1,22% 20,25 20,75 20,42 20,29 20,30 5.807 8.170.762.600
4/1/2022 20,61 20,55 -0,24% 20,50 20,79 20,62 20,55 20,62 1.923 5.452.516.000
3/1/2022 20,92 20,60 -0,10% 20,50 21,12 20,65 20,60 20,62 7.496 6.220.762.800
23/12/2021 20,58 20,62 +0,54% 20,47 20,93 20,72 20,62 20,63 9.990 5.313.816.100
22/12/2021 20,56 20,51 -0,05% 20,30 20,65 20,46 20,51 20,52 7.362 4.578.108.400
21/12/2021 20,40 20,52 +0,69% 20,10 20,55 20,37 20,51 20,52 5.241 8.294.655.800
20/12/2021 20,52 20,38 -0,78% 20,16 20,52 20,33 20,38 20,40 1.183 6.165.803.700
17/12/2021 20,89 20,54 -1,86% 20,54 20,89 20,65 20,54 20,55 4.317 11.408.413.600
16/12/2021 21,12 20,93 -0,48% 20,90 21,20 20,99 20,92 20,93 4.613 8.912.484.100
15/12/2021 20,88 21,03 +1,25% 20,70 21,24 21,04 21,03 21,04 2.332 9.031.137.200
14/12/2021 21,01 20,77 -0,57% 20,66 21,26 20,85 20,77 20,79 4.924 7.600.790.500
13/12/2021 21,20 20,89 -1,23% 20,89 21,33 21,06 20,89 20,90 2.424 10.133.140.700
10/12/2021 21,20 21,15 +0,19% 21,08 21,35 21,17 21,14 21,17 1.963 6.289.125.500
9/12/2021 21,65 21,11 -2,54% 21,00 21,90 21,23 21,10 21,11 4.843 9.704.862.500
8/12/2021 21,37 21,66 +2,07% 21,11 21,77 21,53 21,65 21,66 5.497 22.792.634.300
7/12/2021 21,49 21,22 -0,33% 21,20 21,70 21,33 21,22 21,28 2.176 10.973.419.700
6/12/2021 21,19 21,29 +0,52% 21,17 21,50 21,30 21,28 21,29 902 11.100.411.800
3/12/2021 21,09 21,18 +0,62% 21,06 21,65 21,34 21,17 21,18 9.001 11.210.596.900
2/12/2021 20,60 21,05 +3,03% 20,51 21,09 20,92 20,99 21,05 6.607 8.429.133.400
1/12/2021 21,12 20,43 -2,16% 20,41 21,12 20,64 20,43 20,55 5.729 11.595.273.000
30/11/2021 21,39 20,88 -2,43% 20,76 21,39 20,93 20,87 20,91 469 17.720.311.800
29/11/2021 21,80 21,40 -0,60% 21,26 21,85 21,55 21,40 21,41 7.089 7.693.951.800
26/11/2021 21,79 21,53 -2,71% 21,48 21,91 21,59 21,53 21,56 4.863 7.544.911.300
25/11/2021 21,66 22,13 +2,31% 21,66 22,33 22,18 22,13 22,18 5.881 8.474.638.000
24/11/2021 21,50 21,63 +0,51% 21,32 21,96 21,66 21,63 21,66 6.864 8.806.450.100
23/11/2021 21,69 21,52 -1,37% 21,27 21,83 21,48 21,52 21,53 3.824 11.413.589.900
22/11/2021 22,07 21,82 -1,84% 21,82 22,39 22,06 21,82 21,85 6.118 8.658.435.200
19/11/2021 22,73 22,23 -2,20% 22,12 22,87 22,38 22,23 22,26 7.064 12.665.034.800
18/11/2021 22,75 22,73 +0,26% 22,63 23,04 22,77 22,73 22,75 1.666 5.815.164.900
17/11/2021 23,20 22,67 -2,12% 22,54 23,49 22,83 22,67 22,69 3.568 10.739.504.600
16/11/2021 22,92 23,16 +0,35% 22,85 23,26 23,07 23,16 23,18 3.497 6.651.494.700
12/11/2021 23,21 23,08 -0,90% 23,07 23,55 23,21 23,08 23,11 3.654 7.436.278.900
11/11/2021 23,35 23,29 +0,74% 23,05 23,38 23,23 23,28 23,29 6.771 9.293.541.700
10/11/2021 23,38 23,12 -1,37% 23,05 23,49 23,24 23,12 23,16 5.141 8.526.227.900
9/11/2021 22,78 23,44 +2,72% 22,72 23,46 23,23 23,41 23,44 2.801 14.426.282.300
8/11/2021 22,63 22,82 -0,09% 22,24 22,99 22,69 22,82 22,88 8.069 11.349.170.500
5/11/2021 22,80 22,84 +0,88% 22,48 22,85 22,68 22,78 22,84 232 8.456.294.400
4/11/2021 22,60 22,64 +0,13% 22,30 22,85 22,53 22,55 22,64 8.460 9.334.906.300
3/11/2021 22,00 22,61 +2,54% 22,00 22,69 22,39 22,58 22,61 9.434 16.573.632.900
1/11/2021 22,39 22,05 -0,18% 22,02 22,46 22,15 22,05 22,10 6.506 8.294.397.900
29/10/2021 22,30 22,09 -0,36% 22,01 22,48 22,23 22,08 22,09 7.280 14.156.914.200
28/10/2021 22,35 22,17 -1,47% 22,12 22,62 22,31 22,16 22,17 8.963 9.421.121.300
27/10/2021 22,28 22,50 +1,49% 22,15 22,87 22,63 22,50 22,54 2.786 12.984.564.000
26/10/2021 22,17 22,17 -1,20% 22,02 22,41 22,19 22,17 22,18 2.793 11.451.754.300
25/10/2021 21,80 22,44 +3,55% 21,78 22,65 22,35 22,44 22,45 7.331 23.078.720.700
22/10/2021 21,33 21,67 +0,79% 20,81 21,96 21,36 21,67 21,68 6.048 27.904.643.400
21/10/2021 20,99 21,50 +0,80% 20,94 21,62 21,34 21,50 21,51 4.082 26.451.151.700
20/10/2021 21,35 21,33 +0,33% 21,27 21,75 21,52 21,32 21,35 6.959 9.258.093.400
19/10/2021 21,53 21,26 -1,94% 21,12 21,62 21,33 21,25 21,26 5.380 12.669.756.700
18/10/2021 21,58 21,68 0,00% 21,21 21,90 21,67 21,68 21,76 268 9.465.141.000
15/10/2021 21,33 21,68 +1,74% 21,08 21,71 21,56 21,67 21,68 4.833 9.985.683.100
14/10/2021 21,05 21,31 +1,67% 21,04 21,76 21,36 21,30 21,31 1.983 14.982.657.400
13/10/2021 20,45 20,96 +2,64% 20,43 21,12 20,95 20,95 20,96 3.781 16.049.580.600
11/10/2021 20,00 20,42 +1,79% 20,00 20,55 20,38 20,40 20,42 6.000 8.982.280.400
8/10/2021 19,84 20,06 +1,62% 19,83 20,25 20,06 20,05 20,06 1.697 10.664.326.700
7/10/2021 19,84 19,74 -0,10% 19,69 20,21 19,77 19,73 19,76 9.566 13.390.412.600
6/10/2021 19,76 19,76 -1,10% 19,43 20,02 19,73 19,76 19,77 5.631 17.667.931.600
5/10/2021 19,93 19,98 +0,71% 19,78 20,34 20,03 19,97 19,98 7.977 12.944.762.000
4/10/2021 20,35 19,84 -2,70% 19,75 20,36 19,87 19,84 19,85 9.912 13.817.280.900
1/10/2021 19,99 20,39 +2,21% 19,83 20,47 20,20 20,36 20,39 9.924 8.057.835.000
30/9/2021 20,34 19,95 -1,87% 19,78 20,35 19,98 19,93 19,95 2.180 14.782.219.300
29/9/2021 20,35 20,33 +0,54% 20,25 20,65 20,42 20,32 20,33 2.746 22.193.291.200
28/9/2021 20,22 20,22 -0,15% 20,10 20,55 20,35 20,21 20,22 8.668 19.955.577.300
27/9/2021 20,07 20,25 +1,45% 19,98 20,50 20,16 20,25 20,26 1.987 11.862.736.400
24/9/2021 19,39 19,96 +2,31% 19,32 20,04 19,81 19,95 19,96 589 11.605.320.900
23/9/2021 19,45 19,51 +0,67% 19,32 19,84 19,57 19,50 19,51 9.243 11.610.416.900
22/9/2021 19,41 19,38 +0,83% 19,25 19,58 19,41 19,38 19,40 4.189 6.205.514.000
21/9/2021 19,01 19,22 +1,64% 18,88 19,40 19,19 19,22 19,23 3.551 5.723.118.400
20/9/2021 19,00 18,91 -2,17% 18,75 19,17 18,89 18,91 18,92 9.767 8.519.619.500
17/9/2021 19,38 19,33 -0,36% 19,05 19,38 19,25 19,26 19,33 9.614 13.373.072.700
16/9/2021 19,19 19,40 +0,94% 19,06 19,54 19,36 19,39 19,40 4.255 7.871.560.300
15/9/2021 19,61 19,22 -2,04% 19,15 19,67 19,32 19,21 19,22 747 8.499.353.200
14/9/2021 19,63 19,62 +0,26% 19,54 19,84 19,69 19,60 19,62 8.409 8.136.208.100
13/9/2021 19,31 19,57 +2,68% 19,13 19,82 19,55 19,56 19,57 1.518 12.311.458.100
10/9/2021 19,07 19,06 +1,28% 18,89 19,36 19,06 19,05 19,06 6.051 15.010.766.400
9/9/2021 18,50 18,82 +2,28% 18,28 19,00 18,50 18,82 18,83 5.429 13.695.653.000

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