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: 5 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.

BGIP4 - BANESE - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 28,15 27,89 -3,66% 27,89 28,99 28,09 27,60 28,00 10 5.618.500
5/9/2025 28,16 28,95 +0,17% 28,16 28,95 28,53 28,16 28,95 8 2.282.900
4/9/2025 28,25 28,90 0,00% 28,08 29,00 28,44 28,12 29,00 12 3.413.300
3/9/2025 28,99 28,90 +0,73% 28,89 28,99 28,95 28,33 28,90 3 1.447.600
1/9/2025 28,37 28,69 +1,13% 28,02 29,00 28,18 28,11 28,69 16 12.403.100
28/8/2025 29,00 28,37 -0,46% 28,37 29,00 28,68 28,37 29,30 2 573.700
27/8/2025 28,49 28,50 0,00% 28,49 28,50 28,50 28,50 28,54 3 1.140.300
26/8/2025 28,50 28,50 +0,14% 28,50 28,50 28,50 28,01 28,61 2 570.000
25/8/2025 27,93 28,46 +2,08% 27,89 28,46 28,18 27,91 28,80 9 2.818.700
21/8/2025 27,82 27,88 +0,22% 27,82 27,88 27,85 27,86 28,59 2 557.000
20/8/2025 28,39 27,82 -1,97% 27,82 28,39 27,94 27,81 28,45 6 2.235.300
19/8/2025 28,03 28,38 +1,32% 28,03 28,49 28,27 28,00 28,39 10 2.827.200
18/8/2025 28,00 28,01 +0,72% 27,89 28,01 27,96 28,01 28,49 3 839.000
15/8/2025 27,83 27,81 -2,25% 27,81 28,00 27,86 27,81 28,48 5 1.393.000
14/8/2025 27,95 28,45 +1,57% 27,93 28,45 28,07 27,83 28,45 4 1.122.800
13/8/2025 28,13 28,01 +0,04% 28,01 28,13 28,03 28,01 29,30 3 1.681.800
12/8/2025 28,92 28,00 -1,75% 28,00 28,92 28,63 28,00 28,39 5 1.431.800
11/8/2025 28,00 28,50 +1,97% 28,00 28,76 28,44 27,95 28,50 4 1.137.600
8/8/2025 27,71 27,95 -1,06% 27,71 28,43 27,95 27,72 28,75 4 1.118.100
7/8/2025 28,50 28,25 -0,88% 28,25 28,50 28,44 28,25 28,98 4 1.706.900
6/8/2025 28,78 28,50 -1,01% 28,50 28,78 28,61 28,09 28,78 3 1.430.600
5/8/2025 27,90 28,79 +5,46% 27,90 28,79 28,69 28,01 28,78 12 12.626.100
4/8/2025 27,27 27,30 -1,30% 27,21 27,30 27,24 27,13 28,26 5 1.907.300
1/8/2025 27,30 27,66 +0,44% 27,30 27,66 27,45 28,00 28,59 3 823.700
31/7/2025 28,12 27,54 -0,11% 27,54 28,30 27,98 27,36 28,59 10 2.798.600
30/7/2025 28,40 27,57 -3,60% 27,57 28,41 27,88 27,50 28,00 13 3.625.300
29/7/2025 28,60 28,60 +1,78% 28,60 28,60 28,60 27,38 28,59 1 286.000
28/7/2025 28,80 28,10 +0,36% 27,96 28,80 28,10 27,51 28,29 7 2.810.800
25/7/2025 28,29 28,00 +1,60% 27,23 28,29 27,66 27,40 28,15 22 6.639.300
24/7/2025 28,01 27,56 -1,57% 27,00 28,15 27,47 27,50 28,14 24 10.988.900
23/7/2025 27,54 28,00 0,00% 27,54 28,05 27,97 27,86 28,99 5 3.076.700
22/7/2025 28,57 28,00 -2,30% 28,00 28,94 28,46 27,60 29,29 12 5.977.700
21/7/2025 28,65 28,66 -2,72% 28,01 28,66 28,37 28,10 28,99 18 6.810.700
18/7/2025 29,00 29,46 +0,20% 29,00 29,46 29,20 28,71 29,39 6 1.752.000
17/7/2025 29,40 29,40 -0,20% 29,40 29,47 29,41 28,70 29,40 3 1.764.700
16/7/2025 29,00 29,46 +0,20% 29,00 29,46 29,16 28,88 29,40 10 3.499.300
15/7/2025 28,09 29,40 +4,07% 28,09 29,48 28,90 28,89 29,46 10 2.890.400
14/7/2025 29,00 28,25 -2,59% 28,05 29,00 28,41 28,25 29,05 14 6.534.700
11/7/2025 29,49 29,00 -0,34% 29,00 29,49 29,06 28,69 29,00 4 3.777.900
10/7/2025 28,85 29,10 +0,69% 28,85 29,10 29,04 28,71 29,40 9 6.099.700
8/7/2025 28,16 28,90 -0,34% 28,16 28,90 28,68 28,21 29,00 3 860.600
7/7/2025 28,47 29,00 +1,93% 28,47 29,03 28,89 28,49 29,00 13 8.380.300
4/7/2025 28,95 28,45 -1,90% 28,45 28,99 28,80 28,45 28,97 6 1.728.000
3/7/2025 28,10 29,00 +4,32% 27,31 29,64 28,31 28,15 29,00 19 8.210.100
2/7/2025 27,70 27,80 +0,83% 27,70 28,10 27,92 27,72 28,10 9 6.142.700
1/7/2025 28,00 27,57 -1,54% 27,55 28,57 28,01 27,53 27,58 27 16.529.000
30/6/2025 27,97 28,00 +1,01% 27,97 28,00 27,99 27,51 29,49 11 14.559.200
27/6/2025 27,38 27,72 +1,24% 27,16 28,00 27,73 27,50 27,79 10 4.714.700
26/6/2025 27,00 27,38 +3,09% 27,00 27,51 27,04 26,66 28,95 7 2.704.400
25/6/2025 27,00 26,56 -3,80% 26,56 27,00 26,87 26,52 27,00 16 5.912.500
24/6/2025 27,61 27,61 +2,26% 27,61 27,61 27,61 26,67 27,62 1 276.100
23/6/2025 27,14 27,00 -0,07% 27,00 27,29 27,09 26,64 27,30 13 5.689.500
20/6/2025 27,99 27,02 -1,10% 27,02 27,99 27,18 27,02 27,39 14 5.164.500
18/6/2025 28,15 27,32 -2,43% 27,32 28,15 27,73 27,31 27,85 7 2.218.800
17/6/2025 27,50 28,00 +1,82% 27,50 28,47 27,89 27,21 28,14 6 2.510.200
16/6/2025 27,30 27,50 +1,33% 27,04 28,92 27,72 27,41 28,92 30 9.979.600
13/6/2025 27,91 27,14 -3,04% 26,51 27,91 27,22 27,12 27,95 17 7.622.100
12/6/2025 27,99 27,99 +1,60% 27,99 27,99 27,99 27,45 28,00 1 279.900
11/6/2025 27,26 27,55 0,00% 27,26 27,70 27,56 27,55 28,49 12 7.168.100
10/6/2025 27,71 27,55 -0,33% 27,23 27,71 27,56 27,55 27,75 28 13.229.300
9/6/2025 29,84 27,64 -4,69% 27,60 29,84 27,97 27,63 28,20 38 17.624.600
6/6/2025 29,84 29,00 0,00% 29,00 29,84 29,30 29,00 29,42 6 3.223.800
5/6/2025 29,30 29,00 -1,02% 29,00 29,30 29,13 28,00 29,74 12 6.992.500
4/6/2025 29,60 29,30 -0,68% 29,30 29,89 29,58 29,25 29,78 8 3.254.000
3/6/2025 29,61 29,50 -0,97% 29,38 29,90 29,50 29,40 29,84 19 11.505.000
2/6/2025 29,61 29,79 -0,70% 29,61 29,85 29,78 29,77 29,79 10 5.957.400
30/5/2025 29,99 30,00 0,00% 29,99 30,00 29,99 29,01 30,17 7 5.699.600
29/5/2025 30,20 30,00 -0,66% 29,32 30,20 29,68 29,51 30,09 13 5.937.400
28/5/2025 30,49 30,20 +0,03% 29,81 30,49 30,02 29,81 30,20 7 4.503.200
27/5/2025 30,10 30,19 -1,63% 29,35 30,19 30,00 29,51 30,20 5 1.500.300
26/5/2025 30,65 30,69 +2,68% 29,52 30,69 29,78 29,00 30,76 18 11.614.400
23/5/2025 29,89 29,89 +0,61% 29,88 30,00 29,89 29,60 30,00 10 13.451.100
22/5/2025 29,98 29,71 -0,17% 29,71 30,30 29,94 29,71 30,50 21 13.776.400
21/5/2025 29,76 29,76 0,00% 29,76 29,76 29,75 29,33 29,75 4 3.868.700
20/5/2025 29,75 29,76 +0,03% 29,28 29,76 29,67 29,30 29,76 8 3.561.400
19/5/2025 29,00 29,75 +3,66% 28,99 29,98 29,30 29,00 29,73 14 4.689.400
16/5/2025 29,79 28,70 -4,01% 28,69 29,79 29,06 28,75 28,99 21 9.010.700
15/5/2025 29,75 29,90 +1,42% 29,59 29,96 29,86 29,16 29,99 14 5.674.100
14/5/2025 29,49 29,48 +0,17% 29,45 29,49 29,47 29,20 29,49 11 6.778.100
13/5/2025 29,19 29,43 +0,93% 29,19 29,49 29,25 29,06 29,43 10 8.775.200
12/5/2025 29,17 29,16 +0,55% 29,16 29,20 29,17 28,68 29,17 6 1.750.300
9/5/2025 28,98 29,00 +0,42% 28,98 29,00 28,99 28,71 29,00 14 9.859.700
8/5/2025 28,76 28,88 +0,42% 28,76 28,88 28,82 28,75 28,88 9 4.611.600
7/5/2025 28,60 28,76 0,00% 28,60 28,76 28,75 28,24 28,76 11 5.175.100
6/5/2025 28,76 28,76 +0,95% 28,76 28,76 28,76 28,51 28,76 12 6.902.400
5/5/2025 29,09 28,49 -0,35% 28,13 29,09 28,54 28,49 29,05 9 5.994.500
2/5/2025 28,03 28,59 +2,07% 28,03 29,42 28,92 28,02 28,90 12 5.785.900
29/4/2025 28,52 28,01 -1,79% 28,01 28,52 28,41 28,27 28,99 2 1.420.900
28/4/2025 28,50 28,52 +2,19% 28,50 28,52 28,51 28,00 28,52 2 570.200
25/4/2025 27,64 27,91 +0,94% 27,55 27,91 27,76 27,91 28,99 10 7.774.500
24/4/2025 28,00 27,65 -1,32% 27,04 28,00 27,63 27,42 27,64 14 6.631.800
23/4/2025 29,49 28,02 +1,89% 28,01 29,49 28,83 27,61 28,01 16 4.901.700
22/4/2025 27,00 27,50 +1,85% 27,00 27,50 27,04 27,20 27,99 11 5.678.500
17/4/2025 26,90 27,00 +0,15% 26,90 27,00 26,98 26,51 27,00 5 2.158.700
16/4/2025 26,50 26,96 +2,78% 26,50 26,96 26,69 26,51 26,96 5 1.868.700
15/4/2025 27,00 26,23 -1,02% 26,23 27,00 26,44 26,55 26,80 4 1.057.600
14/4/2025 26,05 26,50 +1,73% 26,05 26,50 26,42 26,05 26,50 6 1.585.400
11/4/2025 26,14 26,05 -4,16% 26,05 26,20 26,15 26,11 26,50 9 3.138.000
10/4/2025 27,10 27,18 -1,88% 27,10 27,69 27,12 27,18 27,50 22 14.106.600
9/4/2025 27,40 27,70 +1,09% 27,00 27,70 27,08 27,60 27,89 36 16.522.100
8/4/2025 26,99 27,40 +6,70% 26,99 28,00 27,26 27,10 27,40 25 7.906.500
7/4/2025 26,00 25,68 -4,00% 25,56 26,49 25,88 25,67 26,24 17 6.731.100
4/4/2025 26,05 26,75 +2,10% 25,71 26,75 26,17 26,23 26,99 26 11.776.700
3/4/2025 26,49 26,20 -1,09% 26,12 26,49 26,21 26,06 26,46 22 6.029.000
2/4/2025 26,95 26,49 -1,89% 26,25 26,95 26,40 26,26 26,49 11 3.168.300
1/4/2025 26,98 27,00 +1,12% 26,98 27,00 26,99 26,71 27,00 9 7.289.700
31/3/2025 26,19 26,70 0,00% 26,16 26,70 26,29 26,23 26,70 11 3.418.500
28/3/2025 26,60 26,70 +0,38% 26,05 26,72 26,52 26,25 26,70 15 7.693.000
27/3/2025 26,36 26,60 +0,38% 26,25 26,60 26,44 26,60 26,90 12 3.173.600
26/3/2025 26,99 26,50 0,00% 26,50 27,00 26,68 26,30 26,99 11 4.803.900
25/3/2025 27,00 26,50 -1,85% 26,50 27,00 26,65 26,50 26,90 12 4.531.100
24/3/2025 26,00 27,00 +4,09% 26,00 27,00 26,42 26,25 27,00 12 7.927.000
21/3/2025 25,47 25,94 +1,61% 25,47 25,96 25,82 25,64 25,94 10 4.389.900
20/3/2025 25,32 25,53 +0,83% 25,32 25,90 25,52 25,52 25,89 18 8.677.500
19/3/2025 25,25 25,32 +0,48% 25,18 25,50 25,36 25,24 25,32 17 7.101.100
18/3/2025 25,10 25,20 -1,95% 25,10 25,65 25,28 25,18 25,65 6 4.046.000
17/3/2025 24,75 25,70 +3,63% 24,75 25,70 25,41 25,42 25,69 12 9.403.500
14/3/2025 25,00 24,80 -1,59% 24,80 25,19 24,92 24,77 25,00 10 4.487.200
13/3/2025 25,19 25,20 +0,84% 25,19 25,20 25,17 25,00 25,10 4 2.265.800
12/3/2025 24,99 24,99 +1,34% 24,65 25,00 24,86 24,65 25,00 9 2.237.800
11/3/2025 24,70 24,66 -1,36% 24,64 25,00 24,74 24,65 24,99 16 7.424.200
10/3/2025 24,99 25,00 +1,50% 24,95 25,00 24,98 24,68 25,00 6 3.497.400
7/3/2025 24,75 24,63 -1,48% 24,63 25,30 24,81 24,71 25,19 19 4.962.300
6/3/2025 25,00 25,00 0,00% 24,63 25,00 24,82 24,64 25,00 12 4.965.100
5/3/2025 25,08 25,00 0,00% 25,00 25,08 25,00 24,65 25,00 4 2.250.800
28/2/2025 25,43 25,00 -1,69% 25,00 25,43 25,17 24,84 25,00 5 3.524.300
27/2/2025 24,80 25,43 +2,13% 24,80 25,43 25,17 24,83 25,43 4 2.769.400
26/2/2025 25,43 24,90 -3,82% 24,90 25,43 25,18 24,60 25,39 10 3.526.200
25/2/2025 26,00 25,89 -0,42% 24,89 26,00 25,23 25,35 25,90 30 14.636.000
24/2/2025 24,97 26,00 +6,12% 24,97 26,00 25,69 25,51 26,00 33 13.106.800
21/2/2025 24,97 24,50 +0,74% 24,50 24,97 24,84 24,38 24,90 6 1.490.700
20/2/2025 24,31 24,32 -0,73% 24,31 24,41 24,36 24,32 24,97 8 3.410.700
19/2/2025 24,50 24,50 -0,41% 24,48 24,60 24,51 24,41 24,58 4 1.715.800
18/2/2025 24,40 24,60 +0,41% 24,40 24,64 24,45 24,50 24,59 7 2.934.900
17/2/2025 24,97 24,50 -0,16% 24,50 24,99 24,81 24,50 24,85 8 2.481.800
14/2/2025 24,54 24,54 +0,57% 24,36 24,54 24,47 24,33 24,99 16 7.343.100
13/2/2025 24,13 24,40 -0,81% 24,13 24,40 24,33 24,15 25,00 2 973.300
12/2/2025 24,47 24,60 +1,99% 24,47 25,00 24,75 24,55 24,99 21 5.445.500
11/2/2025 24,03 24,12 -0,04% 24,00 24,12 24,03 24,12 24,85 9 2.883.800
10/2/2025 24,07 24,13 -0,29% 24,00 24,15 24,05 24,01 24,69 29 10.825.400
7/2/2025 24,24 24,20 -0,17% 24,02 24,24 24,21 24,03 24,20 11 7.263.200
6/2/2025 24,75 24,24 -2,06% 24,12 24,75 24,24 24,24 24,65 24 9.213.800
5/2/2025 25,06 24,75 -1,36% 24,75 25,06 24,78 24,75 25,26 9 2.478.700
4/2/2025 25,00 25,09 -0,24% 25,00 25,30 25,06 24,51 25,29 22 10.525.500
3/2/2025 25,72 25,15 -11,10% 24,07 25,72 24,64 24,50 25,19 46 15.279.000
31/1/2025 28,40 28,29 +2,24% 27,91 28,58 28,30 28,29 28,57 85 41.888.200
30/1/2025 28,01 27,67 -1,18% 27,23 29,10 28,01 27,67 27,95 77 32.779.900
29/1/2025 27,48 28,00 +12,18% 27,48 29,24 28,26 27,71 28,00 96 52.004.900
28/1/2025 24,82 24,96 -0,16% 24,82 24,96 24,85 24,72 24,96 9 3.231.200
27/1/2025 25,06 25,00 -5,62% 24,71 25,21 24,97 24,80 25,43 22 6.494.400
24/1/2025 25,50 26,49 +10,38% 25,00 26,49 25,69 26,10 26,49 18 13.104.000
23/1/2025 24,64 24,00 -2,08% 24,00 24,64 24,40 24,00 25,00 7 3.172.300
22/1/2025 24,51 24,51 -1,96% 24,51 24,51 24,51 24,51 25,10 2 1.225.500
21/1/2025 24,00 25,00 +2,04% 24,00 25,00 24,64 24,00 24,92 7 2.711.100
20/1/2025 24,50 24,50 -0,33% 24,50 24,50 24,50 24,05 24,90 5 3.430.000
17/1/2025 25,00 24,58 +0,33% 24,58 25,00 24,77 24,58 24,90 12 3.715.600
16/1/2025 24,30 24,50 +1,66% 24,30 26,00 25,19 23,51 25,50 18 4.787.100
15/1/2025 24,00 24,10 +2,55% 24,00 24,50 24,24 23,51 24,20 6 1.697.400
14/1/2025 23,50 23,50 0,00% 23,50 23,55 23,52 23,41 23,55 4 1.176.000
13/1/2025 23,50 23,50 +0,38% 23,41 23,50 23,45 23,41 23,55 4 1.172.500
10/1/2025 23,41 23,41 +0,43% 23,41 23,41 23,41 23,40 24,49 1 234.100
8/1/2025 24,00 23,31 -2,88% 23,31 24,00 23,54 23,31 23,99 3 706.200
7/1/2025 23,75 24,00 +2,43% 23,75 24,00 23,92 23,50 23,95 4 1.196.400
6/1/2025 23,26 23,43 +1,03% 23,25 23,43 23,31 23,26 23,70 3 699.400
3/1/2025 23,20 23,19 +0,78% 23,19 23,40 23,21 23,05 23,50 17 15.555.100
2/1/2025 24,00 23,01 -4,13% 23,01 24,00 23,32 24,00 24,50 18 10.498.000
30/12/2024 24,10 24,00 -1,44% 23,80 24,10 24,01 23,60 24,50 4 2.642.000
27/12/2024 24,10 24,35 -0,61% 24,10 24,35 24,16 23,80 24,49 2 966.500
26/12/2024 23,75 24,50 +2,08% 23,75 24,50 24,08 24,10 25,00 3 722.500
20/12/2024 24,00 24,00 +2,00% 24,00 24,00 24,00 23,81 23,99 1 240.000
19/12/2024 23,51 23,53 -0,30% 23,51 23,55 23,53 23,53 24,50 5 1.647.100
18/12/2024 23,60 23,60 +0,43% 23,60 23,60 23,60 23,10 23,55 4 1.180.000
17/12/2024 23,70 23,50 -2,04% 23,50 23,70 23,63 23,50 24,05 4 2.363.600
16/12/2024 23,80 23,99 -0,46% 23,75 23,99 23,83 23,80 23,99 6 1.668.100
13/12/2024 24,50 24,10 +0,42% 24,00 24,50 24,20 23,75 25,00 3 726.000
12/12/2024 24,00 24,00 +0,59% 24,00 24,00 24,00 23,56 25,82 1 240.000
11/12/2024 23,90 23,86 -0,17% 23,83 23,90 23,86 23,74 24,00 9 6.204.800
10/12/2024 24,30 23,90 -1,65% 23,66 24,30 23,85 23,71 24,10 4 1.908.100
9/12/2024 24,08 24,30 +0,91% 24,08 24,30 24,19 23,66 24,29 2 483.800
6/12/2024 24,39 24,08 -1,27% 24,08 24,39 24,28 23,60 24,08 3 728.600
5/12/2024 24,39 24,39 +1,67% 24,39 24,39 24,39 23,77 24,39 3 1.463.400
4/12/2024 23,80 23,99 -0,04% 23,17 23,99 23,60 23,44 23,99 16 6.372.800
3/12/2024 24,00 24,00 0,00% 24,00 24,00 24,00 23,45 24,00 1 240.000
2/12/2024 24,00 24,00 +2,13% 24,00 24,00 24,00 23,53 23,95 3 960.000
29/11/2024 23,50 23,50 -2,08% 23,50 23,50 23,50 23,35 24,50 1 235.000
28/11/2024 24,32 24,00 -1,32% 23,75 24,49 24,13 23,23 24,99 8 2.172.000
27/11/2024 23,80 24,32 +4,38% 23,80 24,32 24,06 23,62 24,35 3 962.400
26/11/2024 24,30 23,30 -1,94% 23,30 24,40 23,70 23,30 24,40 20 5.214.000
25/11/2024 24,50 23,76 -3,02% 23,76 25,12 24,36 23,76 24,49 15 4.142.500
22/11/2024 24,50 24,50 0,00% 24,50 24,50 24,50 23,80 24,50 1 245.000
21/11/2024 24,50 24,50 -0,45% 24,50 24,50 24,50 24,05 25,00 2 490.000
19/11/2024 24,61 24,61 -1,56% 24,61 24,61 24,61 24,50 25,70 1 246.100
18/11/2024 24,79 25,00 +7,53% 24,79 25,79 25,08 24,50 25,59 7 2.006.500
14/11/2024 23,50 23,25 -3,13% 23,21 24,00 23,44 23,24 24,00 20 7.503.500
13/11/2024 23,80 24,00 +1,69% 23,80 24,00 23,90 23,45 23,99 2 478.000
12/11/2024 23,61 23,60 -1,87% 23,60 23,61 23,60 23,60 24,20 3 708.100
11/11/2024 23,40 24,05 +2,87% 23,36 24,05 23,77 24,05 26,50 6 1.664.100
7/11/2024 23,38 23,38 +0,09% 23,38 23,38 23,38 23,36 26,99 3 701.400
6/11/2024 24,00 23,36 -2,67% 23,36 24,00 23,52 23,35 23,90 4 940.800
5/11/2024 23,43 24,00 +0,04% 23,41 24,00 23,49 23,36 24,00 3 1.879.300
4/11/2024 23,42 23,99 +2,48% 23,38 23,99 23,48 23,37 24,00 6 1.644.200
1/11/2024 23,41 23,41 0,00% 23,41 23,41 23,41 23,35 24,00 1 234.100
31/10/2024 23,73 23,41 -1,35% 23,41 23,73 23,51 23,40 23,80 3 705.500
29/10/2024 23,88 23,73 -0,50% 23,73 23,88 23,84 23,32 24,00 2 953.700
28/10/2024 23,85 23,85 0,00% 23,85 23,85 23,85 23,20 23,85 1 238.500
25/10/2024 23,55 23,85 +0,85% 23,32 24,25 23,49 23,28 24,50 16 5.873.100
24/10/2024 23,65 23,65 0,00% 23,40 23,65 23,62 23,69 24,00 6 1.653.400
23/10/2024 23,65 23,65 -0,21% 23,65 23,65 23,65 23,32 23,65 1 1.655.500
22/10/2024 23,76 23,70 -0,21% 23,55 23,76 23,68 23,50 23,70 7 3.553.200
21/10/2024 23,82 23,75 -0,08% 23,75 24,00 23,86 23,70 24,90 6 1.431.700
18/10/2024 23,80 23,77 -0,13% 23,77 23,80 23,78 23,20 23,99 2 475.700
17/10/2024 23,50 23,80 -0,83% 23,01 23,80 23,38 23,26 23,99 10 2.572.800
16/10/2024 23,92 24,00 0,00% 23,92 24,00 23,96 23,50 24,00 5 1.198.400
15/10/2024 24,00 24,00 +0,84% 24,00 24,00 24,00 23,60 24,00 2 1.440.000
14/10/2024 24,00 23,80 +1,28% 23,80 24,00 23,93 23,60 24,20 5 2.154.100
11/10/2024 24,18 23,50 -2,69% 23,50 24,18 23,82 23,62 24,50 5 1.429.600
10/10/2024 24,15 24,15 +0,58% 24,15 24,15 24,15 24,09 24,87 1 241.500
9/10/2024 24,51 24,01 -1,60% 24,00 24,51 24,09 23,01 24,79 4 1.445.500
8/10/2024 24,50 24,40 -0,81% 24,40 24,50 24,43 24,08 24,90 3 733.100
7/10/2024 24,60 24,60 +0,41% 24,60 24,60 24,60 24,50 24,90 1 246.000
4/10/2024 24,50 24,50 -1,80% 24,50 24,50 24,50 24,60 24,90 4 1.225.000
2/10/2024 24,95 24,95 +3,10% 24,95 24,95 24,95 24,10 24,93 1 249.500
1/10/2024 24,70 24,20 -3,20% 24,00 25,20 24,44 24,16 25,75 14 4.155.300
30/9/2024 25,00 25,00 -0,52% 25,00 25,00 25,00 23,45 25,49 6 2.750.000
26/9/2024 25,35 25,13 -1,45% 25,00 25,35 25,23 25,00 25,13 3 1.766.600
25/9/2024 25,49 25,50 +4,59% 25,49 25,99 25,61 24,50 25,44 6 2.049.500
24/9/2024 24,50 24,38 -1,65% 24,38 24,80 24,57 24,36 24,80 6 2.457.600
23/9/2024 24,50 24,79 -0,80% 24,50 24,79 24,52 24,30 24,80 5 2.942.900
20/9/2024 25,10 24,99 -1,58% 24,50 25,10 24,90 24,50 24,99 9 2.241.000
19/9/2024 25,15 25,39 -1,21% 25,05 25,39 25,16 25,10 25,40 4 1.006.400
18/9/2024 25,70 25,70 -0,04% 25,70 25,70 25,70 25,10 25,70 1 514.000
17/9/2024 25,98 25,71 -1,12% 25,71 25,99 25,84 25,05 25,71 4 1.033.900
16/9/2024 25,20 26,00 +3,54% 25,00 26,00 25,67 25,10 26,00 16 6.419.200
13/9/2024 25,60 25,11 +0,04% 25,10 25,60 25,17 25,11 25,65 10 2.517.300
12/9/2024 26,49 25,10 -3,46% 25,10 26,50 25,68 23,00 25,99 19 5.908.300
11/9/2024 26,50 26,00 0,00% 26,00 26,98 26,43 26,00 26,28 8 2.378.800
10/9/2024 26,50 26,00 -1,14% 26,00 26,50 26,42 26,00 26,55 7 2.113.600
9/9/2024 25,50 26,30 +1,54% 25,25 26,30 25,87 26,00 26,36 13 5.175.100
6/9/2024 25,16 25,90 +2,98% 25,16 25,92 25,44 25,17 25,91 9 2.799.200
5/9/2024 24,50 25,15 +1,04% 24,50 25,15 24,87 24,44 25,15 9 2.735.800
4/9/2024 24,32 24,89 +2,43% 24,32 24,89 24,60 23,61 24,70 2 492.100
3/9/2024 24,50 24,30 -0,82% 24,30 24,75 24,53 24,30 24,80 5 1.226.500
2/9/2024 23,25 24,50 +5,47% 23,25 25,28 24,03 23,25 24,40 7 1.682.500
30/8/2024 23,17 23,23 +0,04% 23,17 23,27 23,22 23,22 23,50 10 2.322.800
29/8/2024 23,60 23,22 -1,19% 23,20 23,89 23,40 23,22 23,90 10 3.510.100
28/8/2024 23,99 23,50 +1,51% 23,50 23,99 23,89 23,16 23,99 3 1.194.600
26/8/2024 23,30 23,15 +0,52% 23,15 23,30 23,22 23,10 23,30 2 464.500
23/8/2024 22,50 23,03 +0,09% 22,50 23,99 22,59 23,04 24,00 18 23.049.700
22/8/2024 24,00 23,01 -4,13% 23,01 24,00 23,30 23,00 23,20 16 3.728.900
21/8/2024 25,00 24,00 -3,42% 23,98 25,00 24,37 23,50 24,80 18 6.825.500
20/8/2024 26,80 24,85 -11,12% 23,10 26,80 24,19 24,55 24,85 36 12.824.400
19/8/2024 28,48 27,96 +2,23% 26,99 28,48 27,79 27,86 27,98 65 42.810.400
16/8/2024 26,58 27,35 +3,48% 26,55 28,50 27,73 27,09 27,98 40 45.759.700
15/8/2024 25,56 26,43 +10,13% 24,55 27,50 26,18 25,55 26,43 44 15.185.600
14/8/2024 23,53 24,00 -0,33% 23,53 24,00 23,74 23,01 24,49 3 712.300
13/8/2024 24,05 24,08 +0,38% 24,05 24,10 24,07 23,25 24,50 3 722.300
12/8/2024 23,90 23,99 +2,04% 23,90 24,00 23,99 23,20 24,00 4 4.558.900
9/8/2024 24,00 23,51 +0,47% 23,50 24,00 23,67 23,40 23,90 3 710.100
8/8/2024 23,50 23,40 -0,43% 23,40 23,50 23,46 23,10 23,48 5 1.173.000
7/8/2024 22,80 23,50 +5,15% 22,80 24,00 23,19 22,35 23,70 11 2.783.600
5/8/2024 22,35 22,35 -0,04% 22,35 22,35 22,35 22,11 22,80 3 2.011.500
2/8/2024 22,99 22,36 -2,74% 22,36 22,99 22,54 22,12 22,90 4 1.352.500
31/7/2024 22,99 22,99 0,00% 22,99 22,99 22,99 22,10 22,99 1 229.900
30/7/2024 22,80 22,99 +1,73% 22,80 23,00 22,95 22,40 22,99 5 1.147.800
29/7/2024 22,50 22,60 +0,44% 22,50 23,00 22,71 22,30 22,99 5 1.135.900
26/7/2024 22,50 22,50 +1,63% 22,50 22,50 22,50 22,26 22,88 1 225.000
24/7/2024 22,14 22,14 +0,50% 22,14 22,14 22,14 22,27 22,89 1 664.200
23/7/2024 22,20 22,03 -2,09% 22,03 22,23 22,16 22,05 22,40 7 1.551.300
22/7/2024 22,50 22,50 -2,09% 22,50 22,50 22,50 22,34 22,98 1 450.000
19/7/2024 22,98 22,98 +2,13% 22,98 22,98 22,98 22,98 22,99 1 229.800
18/7/2024 22,50 22,50 0,00% 22,50 22,50 22,50 22,41 23,00 2 450.000
17/7/2024 22,50 22,50 -2,17% 22,50 22,50 22,50 22,34 22,98 1 225.000
16/7/2024 23,00 23,00 +0,44% 23,00 23,00 23,00 22,21 24,00 3 1.150.000
15/7/2024 22,90 22,90 +2,19% 22,90 22,90 22,90 22,41 22,90 2 458.000
12/7/2024 22,67 22,41 -3,15% 22,39 22,67 22,41 22,41 23,00 9 4.035.300
11/7/2024 23,15 23,14 -0,04% 23,10 23,15 23,12 22,50 23,95 4 1.387.400
10/7/2024 23,07 23,15 +1,09% 23,07 23,15 23,11 22,40 23,14 2 462.200
9/7/2024 22,80 22,90 +0,44% 22,80 22,90 22,88 22,60 22,90 3 1.602.000
5/7/2024 22,76 22,80 +0,44% 22,76 22,80 22,80 22,21 22,90 6 1.368.500
3/7/2024 22,50 22,70 +1,11% 22,50 22,70 22,63 22,49 22,80 7 1.584.400
2/7/2024 22,45 22,45 +1,68% 22,45 22,45 22,45 22,45 22,60 1 224.500
28/6/2024 22,08 22,08 0,00% 22,08 22,08 22,08 21,90 22,60 1 220.800
27/6/2024 22,11 22,08 -0,14% 22,08 22,11 22,09 22,07 22,60 3 883.800
26/6/2024 22,11 22,11 0,00% 22,11 22,11 22,11 21,80 22,11 4 1.768.800
25/6/2024 22,55 22,11 -0,05% 22,11 22,55 22,24 22,10 22,50 5 1.112.300
24/6/2024 22,80 22,12 -5,71% 22,06 22,80 22,49 22,11 23,00 8 1.799.600
20/6/2024 22,05 23,46 +4,97% 22,00 23,46 22,93 22,11 23,49 10 2.293.200
19/6/2024 22,50 22,35 -1,97% 22,35 22,50 22,42 21,56 22,50 3 672.600
18/6/2024 22,30 22,80 +1,74% 22,13 22,80 22,54 22,00 23,25 9 2.704.800
17/6/2024 22,50 22,41 0,00% 22,41 22,50 22,48 22,50 22,90 6 1.574.100
14/6/2024 22,99 22,41 +1,86% 22,41 23,20 22,88 22,41 22,98 13 3.203.400
13/6/2024 22,00 22,00 +0,05% 22,00 22,00 22,00 22,05 22,50 2 1.320.000
12/6/2024 22,10 21,99 -3,68% 21,99 22,10 22,02 21,70 22,15 4 1.101.100
6/6/2024 22,30 22,83 +2,38% 22,07 22,83 22,42 22,00 23,00 9 2.466.800
4/6/2024 22,50 22,30 +1,36% 22,00 22,50 22,32 21,81 22,25 4 1.116.000
3/6/2024 22,00 22,00 -2,70% 22,00 22,00 22,00 21,56 22,40 2 440.000
31/5/2024 22,61 22,61 +0,94% 22,61 22,61 22,61 21,60 22,61 4 904.400
28/5/2024 22,45 22,40 -2,14% 22,40 22,45 22,42 22,29 22,44 2 448.500
27/5/2024 22,89 22,89 -0,22% 22,89 22,89 22,89 22,13 22,89 1 228.900
24/5/2024 23,43 22,94 -2,26% 22,94 23,45 23,36 21,63 23,38 4 1.401.600
23/5/2024 22,40 23,47 +4,31% 22,40 23,47 23,06 21,56 23,49 5 1.845.500
22/5/2024 22,34 22,50 +2,27% 22,34 22,50 22,42 21,56 22,50 9 2.466.700
21/5/2024 22,00 22,00 +0,14% 21,99 22,00 21,99 21,82 22,29 3 659.900
20/5/2024 21,50 21,97 +2,19% 21,50 21,99 21,71 21,60 21,98 12 2.822.400
17/5/2024 21,76 21,50 -1,51% 21,50 21,76 21,65 21,50 21,62 10 2.381.900
16/5/2024 22,11 21,83 -4,59% 21,50 22,11 21,81 21,76 22,19 30 8.290.100
15/5/2024 22,20 22,88 0,00% 22,15 22,88 22,33 22,01 23,99 7 2.457.300
10/5/2024 22,86 22,88 -0,35% 22,86 22,88 22,87 22,25 22,88 2 457.400
9/5/2024 22,96 22,96 -0,17% 22,96 22,96 22,96 22,15 24,40 1 229.600
8/5/2024 23,00 23,00 -2,13% 23,00 23,00 23,00 22,51 24,40 2 460.000
7/5/2024 23,50 23,50 +1,29% 23,50 23,50 23,50 22,15 24,40 2 470.000
6/5/2024 23,50 23,20 -1,19% 23,20 23,50 23,32 22,51 23,99 3 699.600
3/5/2024 23,00 23,48 +2,49% 23,00 23,64 23,40 23,00 23,40 4 936.200
29/4/2024 22,15 22,91 +1,37% 22,15 22,91 22,52 22,25 24,45 3 675.600
24/4/2024 22,60 22,60 -0,35% 22,50 22,60 22,55 22,33 22,60 4 902.000
23/4/2024 22,60 22,68 +0,35% 22,60 22,68 22,65 22,21 22,68 5 1.359.200
22/4/2024 22,70 22,60 -0,04% 22,60 22,75 22,68 22,00 22,99 7 2.041.200
19/4/2024 22,53 22,61 0,00% 22,45 22,61 22,53 22,30 22,99 4 901.200
18/4/2024 22,61 22,61 0,00% 22,61 22,61 22,61 22,20 25,00 1 226.100
16/4/2024 22,85 22,61 -1,27% 22,61 22,85 22,70 22,20 22,88 5 2.270.200
12/4/2024 22,91 22,90 -1,72% 22,90 23,00 22,90 22,90 27,00 6 5.268.200
11/4/2024 23,19 23,30 +0,47% 23,19 23,50 23,26 22,86 23,50 10 4.652.200
10/4/2024 23,10 23,19 +0,39% 22,82 23,19 22,93 22,82 27,00 9 2.752.500
9/4/2024 23,20 23,10 -1,28% 23,10 23,20 23,13 22,80 23,20 3 694.000
8/4/2024 23,39 23,40 0,00% 22,81 23,40 23,09 22,81 23,40 12 5.772.800
5/4/2024 22,75 23,40 +2,63% 22,75 23,40 23,07 22,75 23,40 2 461.500
4/4/2024 22,80 22,80 -1,00% 22,80 22,80 22,80 22,62 23,39 5 2.964.000
3/4/2024 23,03 23,03 -0,09% 23,03 23,03 23,03 22,92 23,20 2 460.600
2/4/2024 23,00 23,05 +0,22% 23,00 23,05 23,01 23,00 23,34 2 690.500
1/4/2024 23,65 23,00 -2,04% 23,00 23,65 23,13 23,00 23,34 4 1.156.500
26/3/2024 22,66 23,48 +1,65% 22,66 23,48 23,14 22,67 23,45 3 694.400
25/3/2024 23,10 23,10 -0,82% 23,00 23,11 23,06 22,80 23,11 16 6.227.300
22/3/2024 23,30 23,29 -0,04% 23,10 23,30 23,13 23,02 23,20 4 2.775.900
21/3/2024 23,30 23,30 +0,56% 23,17 23,30 23,23 23,12 23,75 9 3.950.000
20/3/2024 23,18 23,17 +0,48% 23,12 23,50 23,17 23,16 23,88 8 3.707.600
19/3/2024 23,75 23,06 -3,92% 23,06 23,75 23,52 23,00 23,99 9 3.528.400
18/3/2024 23,51 24,00 -0,99% 23,51 24,00 23,57 23,53 35,00 7 4.714.600
15/3/2024 23,85 24,24 -1,22% 23,85 24,24 24,04 23,50 24,25 2 480.900
14/3/2024 24,39 24,54 +1,83% 23,81 24,54 24,17 24,30 25,00 8 2.175.400
13/3/2024 24,53 24,10 -1,67% 24,10 24,53 24,33 23,65 24,45 8 1.946.900
12/3/2024 24,56 24,51 -0,37% 24,50 24,56 24,52 24,30 24,86 6 2.697.600
11/3/2024 24,78 24,60 -0,73% 24,60 24,78 24,75 24,52 24,60 5 1.485.000
8/3/2024 25,80 24,78 -4,32% 24,50 25,80 24,99 0,00 0,00 29 10.246.200
7/3/2024 26,03 25,90 -0,50% 25,90 26,03 25,99 25,80 25,90 4 1.559.600
6/3/2024 26,00 26,03 -2,58% 26,00 26,50 26,11 26,03 26,80 24 9.922.500
5/3/2024 27,85 26,72 -1,55% 26,50 27,85 26,86 26,01 26,72 13 4.836.400
4/3/2024 27,20 27,14 -0,26% 26,80 27,21 27,11 26,72 27,14 6 1.626.900
1/3/2024 27,54 27,21 -2,82% 27,21 27,54 27,32 26,72 27,21 13 4.098.100
29/2/2024 28,15 28,00 -6,60% 26,62 28,15 27,58 27,26 27,99 52 23.448.000
28/2/2024 28,61 29,98 +5,30% 28,61 29,99 29,15 29,50 29,99 71 49.567.300
27/2/2024 28,77 28,47 -1,15% 28,13 28,80 28,53 28,40 28,47 84 40.810.800
26/2/2024 27,11 28,80 +7,10% 27,00 29,40 28,29 28,20 28,80 110 53.756.000
23/2/2024 25,75 26,89 +1,47% 25,75 26,90 26,61 0,00 0,00 15 6.388.300
22/2/2024 26,50 26,50 0,00% 26,50 26,50 26,50 25,00 26,50 1 265.000
21/2/2024 26,02 26,50 +1,92% 25,87 26,50 26,23 25,51 26,50 5 1.311.800
20/2/2024 26,50 26,00 -1,89% 26,00 26,79 26,26 26,00 26,50 5 1.313.000
19/2/2024 26,38 26,50 +2,71% 26,37 26,50 26,41 26,00 26,89 6 1.848.800
16/2/2024 25,80 25,80 -2,01% 25,80 25,80 25,80 25,82 26,49 1 258.000
15/2/2024 26,25 26,33 -0,60% 26,00 26,33 26,22 26,30 26,50 4 1.048.800
14/2/2024 25,99 26,49 -0,04% 25,65 26,49 25,88 25,60 26,50 7 2.070.900
9/2/2024 26,36 26,50 -1,49% 26,36 26,89 26,48 0,00 0,00 11 9.006.200
8/2/2024 26,90 26,90 0,00% 26,90 26,91 26,90 26,20 26,80 3 807.100
7/2/2024 26,21 26,90 +0,56% 26,21 26,90 26,78 26,11 26,95 9 3.214.600
6/2/2024 26,69 26,75 +0,26% 26,40 26,75 26,68 26,40 26,75 16 6.403.700
5/2/2024 26,49 26,68 -0,07% 26,49 26,70 26,66 26,30 26,68 14 6.400.600
2/2/2024 26,50 26,70 +0,75% 26,50 26,70 26,65 26,10 26,90 2 1.066.000
1/2/2024 25,87 26,50 +2,71% 25,85 26,50 25,94 26,05 26,80 5 2.594.000
31/1/2024 26,30 25,80 -1,90% 25,33 26,50 26,05 25,80 26,50 18 10.941.400
30/1/2024 26,80 26,30 -1,87% 26,25 27,00 26,57 26,10 26,98 11 2.923.600
29/1/2024 25,00 26,80 +5,93% 24,50 26,80 26,07 26,00 26,90 16 5.996.500
26/1/2024 25,50 25,30 -0,82% 25,25 26,03 25,70 25,25 26,99 12 4.627.100
25/1/2024 25,74 25,51 -0,89% 25,50 25,75 25,65 25,15 26,95 8 2.052.600
24/1/2024 25,80 25,74 +0,74% 25,51 26,00 25,59 25,51 25,80 13 4.863.700
23/1/2024 26,89 25,55 -1,73% 25,55 26,90 25,99 25,60 25,90 16 6.237.600
22/1/2024 26,11 26,00 -1,63% 26,00 26,11 26,09 25,91 26,25 8 2.348.200
19/1/2024 26,51 26,43 -0,64% 26,43 26,51 26,46 26,42 26,50 4 1.058.400
18/1/2024 26,51 26,60 +0,34% 26,51 27,00 26,76 26,60 27,00 10 2.944.400
17/1/2024 27,14 26,51 -3,25% 26,51 27,14 26,75 26,50 26,80 5 1.337.700
16/1/2024 27,20 27,40 +0,74% 27,20 27,51 27,42 26,11 27,49 8 3.839.600
15/1/2024 25,00 27,20 +11,02% 25,00 27,20 25,85 26,00 27,45 15 4.653.400
12/1/2024 25,33 24,50 -4,67% 24,50 25,33 24,87 24,30 25,86 13 7.961.100
11/1/2024 25,79 25,70 -0,39% 25,50 25,79 25,61 25,11 25,55 4 1.280.800
10/1/2024 25,00 25,80 +3,20% 24,90 25,86 25,63 24,00 25,80 10 3.076.500
9/1/2024 24,00 25,00 +4,17% 24,00 25,00 24,53 24,01 25,50 9 2.943.800
8/1/2024 23,40 24,00 +2,56% 23,40 24,00 23,85 24,00 25,00 5 2.146.700
5/1/2024 23,27 23,40 +2,59% 23,27 24,00 23,42 23,35 23,98 6 4.216.900
4/1/2024 23,10 22,81 -1,26% 22,81 23,10 23,02 22,86 23,25 4 921.100
3/1/2024 22,57 23,10 +0,43% 22,57 23,27 23,01 23,00 23,10 9 5.294.400
2/1/2024 22,76 23,00 +1,41% 22,74 23,23 22,96 22,76 23,00 10 5.971.600
28/12/2023 22,68 22,68 +0,27% 22,62 22,68 22,66 22,01 22,86 8 1.813.100
27/12/2023 22,10 22,62 +2,26% 21,82 22,62 21,93 22,18 22,66 19 6.801.100
26/12/2023 22,12 22,12 0,00% 22,12 22,12 22,12 22,14 22,86 9 2.654.400
22/12/2023 22,00 22,12 0,00% 22,00 22,12 22,04 21,86 22,12 12 11.242.900
21/12/2023 21,95 22,12 +0,77% 21,80 22,12 21,97 21,85 22,12 16 7.030.900
20/12/2023 21,95 21,95 +0,23% 21,95 21,95 21,95 21,69 21,95 7 1.536.500
19/12/2023 21,90 21,90 -0,23% 21,90 21,90 21,90 21,85 21,90 8 3.942.000
18/12/2023 21,95 21,95 +0,69% 21,93 21,95 21,94 21,85 21,95 5 5.706.000
15/12/2023 21,75 21,80 +0,23% 21,75 21,80 21,77 21,75 21,80 6 2.177.500
14/12/2023 21,80 21,75 +1,87% 21,60 21,80 21,74 21,51 21,76 6 2.827.100
13/12/2023 21,20 21,35 +0,71% 21,10 21,35 21,26 21,13 21,79 8 1.701.100
12/12/2023 21,61 21,20 -2,12% 21,20 21,61 21,57 21,22 21,82 10 3.668.100
11/12/2023 21,94 21,66 -1,32% 21,60 21,95 21,79 21,61 21,95 6 3.923.500
8/12/2023 22,05 21,95 +0,37% 21,60 22,05 21,73 21,62 21,95 10 3.911.700
7/12/2023 21,82 21,87 +0,37% 21,82 21,87 21,83 21,51 21,87 5 1.091.500
6/12/2023 21,79 21,79 -0,14% 21,72 21,79 21,76 21,54 21,79 6 1.306.000
5/12/2023 21,82 21,82 0,00% 21,82 21,82 21,82 21,79 21,82 1 436.400
4/12/2023 21,82 21,82 +0,74% 21,82 21,82 21,82 21,79 21,82 7 2.182.000
1/12/2023 21,93 21,66 -1,32% 21,51 21,93 21,63 21,65 21,82 15 5.625.600
30/11/2023 21,94 21,95 0,00% 21,94 21,95 21,94 21,54 21,95 4 877.900
29/11/2023 21,93 21,95 0,00% 21,93 21,95 21,94 21,54 21,95 5 1.316.800
28/11/2023 21,60 21,95 -0,23% 21,60 21,95 21,90 21,62 21,95 4 1.971.800
27/11/2023 21,86 22,00 +0,23% 21,86 22,00 21,94 21,85 22,00 3 658.400
24/11/2023 21,60 21,95 +2,05% 21,60 21,96 21,83 21,52 21,96 3 655.100
23/11/2023 21,51 21,51 -0,05% 21,51 21,51 21,51 21,51 21,99 4 1.290.600
22/11/2023 22,02 21,52 -2,23% 21,52 22,02 21,82 21,51 22,01 8 1.964.500
21/11/2023 21,50 22,01 +2,37% 21,50 22,01 21,86 21,55 22,00 4 874.600
20/11/2023 21,38 21,50 +0,61% 21,37 21,60 21,49 21,37 22,05 7 1.504.400
17/11/2023 21,11 21,37 -0,60% 21,00 21,37 21,15 21,06 21,45 9 2.750.100
16/11/2023 21,51 21,50 -0,23% 21,15 21,89 21,35 21,06 21,90 11 3.416.500
14/11/2023 21,55 21,55 -2,05% 21,54 21,55 21,54 21,51 22,00 9 3.016.900
13/11/2023 22,05 22,00 +2,33% 22,00 22,05 22,01 21,70 22,20 5 1.321.000
10/11/2023 21,50 21,50 -2,71% 21,30 22,00 21,69 21,28 22,40 13 4.338.400
9/11/2023 22,28 22,10 -1,43% 22,10 22,28 22,17 21,52 22,40 6 1.330.600
8/11/2023 22,45 22,42 +0,09% 21,58 22,45 22,25 21,69 22,40 5 1.112.900
7/11/2023 22,49 22,40 +3,70% 22,40 22,49 22,44 21,15 22,40 7 1.795.300
6/11/2023 21,72 21,60 -0,78% 21,60 21,72 21,62 21,15 22,50 4 1.081.200
3/11/2023 21,92 21,77 -1,05% 21,77 22,10 21,97 21,75 22,10 3 878.900
31/10/2023 21,40 22,00 +1,85% 21,40 22,00 21,75 21,40 21,90 4 870.000
30/10/2023 21,60 21,60 -0,05% 21,60 21,60 21,60 21,60 22,09 2 648.000
27/10/2023 22,51 21,61 -4,97% 21,60 22,51 21,78 21,60 22,06 14 4.357.900
26/10/2023 22,68 22,74 +0,18% 22,68 22,76 22,75 21,82 22,74 5 5.005.600
25/10/2023 22,44 22,70 -0,09% 22,44 22,72 22,66 22,40 22,72 8 2.266.500
24/10/2023 22,55 22,72 +2,25% 22,55 22,72 22,63 22,00 22,72 2 452.700
23/10/2023 22,22 22,22 -0,63% 22,22 22,22 22,22 21,51 22,76 1 222.200
20/10/2023 22,36 22,36 0,00% 22,36 22,36 22,36 22,36 22,99 1 223.600
19/10/2023 22,69 22,36 0,00% 22,36 22,69 22,52 20,14 22,85 2 450.500
18/10/2023 22,35 22,36 -0,53% 22,35 22,36 22,35 21,26 22,30 2 447.100
17/10/2023 22,48 22,48 -1,45% 22,48 22,48 22,48 22,50 22,88 1 224.800
16/10/2023 22,95 22,81 -0,83% 22,81 22,95 22,90 22,01 22,89 3 687.100
11/10/2023 23,50 23,00 -1,58% 23,00 23,50 23,31 22,51 23,60 4 2.331.600
10/10/2023 22,83 23,37 +4,33% 22,83 23,50 23,17 21,50 23,50 4 927.000
9/10/2023 22,39 22,40 -1,41% 22,39 22,40 22,39 19,00 22,64 2 447.900
6/10/2023 23,05 22,72 -1,65% 22,39 23,05 22,90 22,00 23,00 3 1.603.600
5/10/2023 23,10 23,10 +0,43% 23,10 23,10 23,10 22,41 23,00 1 1.848.000
4/10/2023 23,04 23,00 +2,77% 23,00 23,05 23,02 22,39 23,05 4 920.900
3/10/2023 22,99 22,38 -2,70% 22,38 23,00 22,81 22,10 23,09 5 1.368.700
2/10/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,50 23,00 2 460.000
29/9/2023 23,05 23,00 +1,55% 23,00 23,05 23,04 22,44 23,05 6 5.531.500
28/9/2023 22,64 22,65 +0,04% 22,64 22,65 22,64 22,11 22,65 4 1.358.700
27/9/2023 22,64 22,64 +1,48% 22,64 22,64 22,64 22,50 23,00 2 452.800
26/9/2023 22,31 22,31 +0,86% 22,31 22,31 22,31 22,41 23,15 1 223.100
25/9/2023 22,12 22,12 +1,47% 22,12 22,12 22,12 22,05 22,55 1 221.200
22/9/2023 22,93 21,80 -5,46% 21,80 22,93 21,94 21,80 23,30 9 3.071.700
21/9/2023 23,06 23,06 -0,82% 23,06 23,06 23,06 23,00 23,30 1 230.600
20/9/2023 23,25 23,25 0,00% 23,25 23,25 23,25 23,06 23,24 1 232.500
19/9/2023 23,30 23,25 -0,64% 23,25 23,30 23,27 23,10 23,30 3 2.560.500
18/9/2023 23,00 23,40 -0,47% 23,00 23,40 23,32 23,06 23,40 5 1.166.000
15/9/2023 23,51 23,51 -2,04% 23,51 23,51 23,51 23,51 24,00 2 470.200
14/9/2023 24,00 24,00 -0,41% 24,00 24,25 24,09 23,65 24,00 5 1.686.500
13/9/2023 24,00 24,10 +2,55% 24,00 24,10 24,05 23,76 24,10 3 962.000
12/9/2023 23,50 23,50 +2,17% 23,50 24,00 23,91 23,51 24,00 7 5.261.000
11/9/2023 23,50 23,00 0,00% 23,00 23,50 23,25 23,00 24,25 7 4.650.500
8/9/2023 23,15 23,00 -0,65% 22,96 23,35 23,13 23,00 23,50 5 1.850.600
6/9/2023 22,90 23,15 +1,09% 22,90 23,50 23,21 22,96 23,15 7 2.089.500
5/9/2023 22,98 22,90 -1,51% 22,90 23,30 23,24 21,72 23,50 14 9.297.400
4/9/2023 22,49 23,25 +5,11% 22,49 23,25 23,08 22,72 23,25 11 6.695.200
1/9/2023 22,79 22,12 -3,83% 22,12 23,20 22,61 22,11 23,00 11 5.201.200
31/8/2023 22,69 23,00 0,00% 22,69 23,00 22,95 22,00 23,00 5 1.606.900
30/8/2023 23,00 23,00 -0,86% 22,56 23,00 22,89 22,51 23,20 8 2.289.200
29/8/2023 23,21 23,20 +0,09% 23,20 23,21 23,20 22,65 23,20 2 696.100
28/8/2023 23,18 23,18 -1,36% 23,18 23,18 23,18 23,18 23,50 1 231.800
25/8/2023 23,50 23,50 -1,05% 23,50 23,50 23,50 22,56 23,75 1 1.880.000
24/8/2023 23,75 23,75 +1,50% 23,75 23,75 23,75 23,41 23,74 1 237.500
23/8/2023 23,88 23,40 -0,26% 23,40 24,10 23,74 23,40 24,49 7 1.899.900
22/8/2023 23,15 23,46 +3,35% 22,45 23,83 23,14 23,46 23,87 14 5.555.000
21/8/2023 24,67 22,70 -7,91% 22,70 24,67 23,68 22,50 23,00 15 4.263.600
18/8/2023 24,00 24,65 -4,46% 22,40 24,65 23,08 24,65 24,69 35 13.619.600
17/8/2023 25,60 25,80 +4,45% 25,02 27,00 25,92 25,80 26,28 64 30.851.600
16/8/2023 24,99 24,70 +1,86% 24,50 25,50 25,01 24,60 25,45 49 26.517.700
15/8/2023 23,10 24,25 +7,78% 23,00 24,38 23,88 24,25 24,84 42 17.433.100
14/8/2023 22,50 22,50 +0,76% 22,50 22,50 22,50 21,15 23,20 1 225.000
11/8/2023 22,14 22,33 0,00% 22,14 22,33 22,23 21,60 23,20 2 444.700
8/8/2023 22,44 22,33 -0,36% 22,33 22,44 22,35 22,20 23,45 4 894.300
4/8/2023 22,42 22,41 -0,40% 22,41 22,42 22,41 22,20 22,40 3 672.500
3/8/2023 21,98 22,50 +2,23% 21,98 22,50 22,24 21,71 23,45 2 444.800
2/8/2023 23,10 22,01 -4,68% 22,01 23,10 22,89 22,16 22,90 6 1.831.500
31/7/2023 22,59 23,09 +0,39% 22,59 23,09 22,96 22,59 23,09 4 918.700
28/7/2023 22,58 23,00 +0,66% 22,58 23,00 22,79 22,58 23,08 3 911.600
27/7/2023 22,85 22,85 -0,65% 22,85 22,85 22,85 22,76 23,50 1 457.000
25/7/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,67 23,00 2 460.000
24/7/2023 22,69 23,00 0,00% 22,69 23,00 22,87 21,61 23,00 4 1.143.800
20/7/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,65 23,50 2 460.000
18/7/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,65 23,00 1 230.000
17/7/2023 23,00 23,00 -0,61% 23,00 23,00 23,00 22,40 23,00 4 2.070.000
14/7/2023 23,10 23,14 -0,90% 23,10 23,14 23,10 22,50 23,30 3 2.541.400
10/7/2023 23,26 23,35 -0,38% 23,26 23,35 23,33 22,50 23,35 3 1.633.600
7/7/2023 23,26 23,44 +0,60% 23,26 23,45 23,38 22,44 23,60 4 935.500
6/7/2023 23,30 23,30 +1,30% 23,00 23,49 23,22 22,70 23,45 10 4.645.600
5/7/2023 23,66 23,00 +0,04% 23,00 23,66 23,10 22,55 23,44 8 3.696.500
4/7/2023 22,30 22,99 +0,17% 22,30 22,99 22,45 22,34 22,99 8 2.020.800
3/7/2023 22,95 22,95 +0,44% 22,95 22,95 22,95 22,40 22,95 4 2.065.500
30/6/2023 22,80 22,85 +0,22% 22,80 22,85 22,82 22,20 22,85 4 3.195.500
29/6/2023 22,80 22,80 -1,47% 22,80 22,80 22,80 22,24 22,85 1 228.000
27/6/2023 23,14 23,14 -0,04% 23,14 23,14 23,14 21,01 23,15 1 231.400
26/6/2023 23,14 23,15 +0,04% 23,14 23,15 23,14 21,01 23,15 2 462.900
23/6/2023 23,48 23,14 +3,40% 23,14 23,48 23,22 21,10 23,43 4 929.000
22/6/2023 22,38 22,38 0,00% 22,38 22,38 22,38 21,30 23,20 1 223.800
21/6/2023 22,38 22,38 +0,81% 22,38 22,38 22,38 21,10 22,38 1 223.800
16/6/2023 22,20 22,20 -1,33% 22,20 22,20 22,20 22,17 22,83 1 222.000
15/6/2023 22,40 22,50 -1,10% 22,40 22,64 22,51 21,30 22,85 3 675.400
13/6/2023 22,75 22,75 -0,04% 22,75 22,75 22,75 21,00 22,58 1 227.500
12/6/2023 22,78 22,76 +3,45% 22,75 22,78 22,76 22,00 22,74 3 682.900
9/6/2023 22,00 22,00 +1,95% 22,00 22,00 22,00 21,08 22,50 1 220.000
7/6/2023 21,62 21,58 -2,66% 21,50 21,62 21,55 21,17 22,17 5 1.293.000
6/6/2023 22,47 22,17 -0,23% 21,20 22,47 21,54 21,48 22,16 13 3.663.400
5/6/2023 22,22 22,22 +0,95% 22,22 22,22 22,22 21,58 22,79 1 222.200
2/6/2023 22,50 22,01 +2,28% 21,90 23,50 22,50 22,00 23,50 12 3.375.300
1/6/2023 22,20 21,52 +1,94% 21,00 22,20 21,40 21,05 22,20 5 1.070.300
31/5/2023 21,11 21,11 -7,61% 21,11 21,11 21,11 21,00 22,85 5 3.166.500
30/5/2023 22,85 22,85 -1,47% 22,85 22,85 22,85 21,01 22,90 1 228.500
29/5/2023 22,50 23,19 +10,11% 22,50 23,43 23,29 17,55 23,20 11 6.988.100
26/5/2023 21,06 21,06 -0,38% 21,06 21,06 21,06 20,00 21,50 1 210.600
25/5/2023 21,04 21,14 -0,33% 21,04 21,99 21,36 21,00 21,35 10 2.136.400
24/5/2023 20,61 21,21 +3,97% 20,61 21,35 20,93 20,01 21,14 17 7.328.900
23/5/2023 20,22 20,40 -0,58% 20,19 20,87 20,59 20,15 20,81 12 3.501.500
22/5/2023 20,84 20,52 +4,80% 20,52 20,84 20,68 18,22 20,72 2 413.600
19/5/2023 19,58 19,58 0,00% 19,58 19,58 19,58 19,30 19,58 1 195.800
18/5/2023 19,58 19,58 -1,46% 19,58 19,58 19,58 18,45 19,58 1 195.800
17/5/2023 20,16 19,87 -2,88% 19,87 20,16 20,01 19,80 20,16 2 400.300
16/5/2023 20,69 20,46 -2,57% 20,39 20,69 20,51 18,00 20,53 3 615.400
15/5/2023 19,28 21,00 +10,53% 19,10 21,00 19,66 18,85 20,97 14 3.933.000
12/5/2023 19,01 19,00 +2,70% 19,00 19,51 19,29 17,77 19,50 7 1.350.300
11/5/2023 18,35 18,50 +0,71% 18,35 18,50 18,39 17,56 19,95 3 1.287.300
10/5/2023 18,43 18,37 +0,66% 18,37 18,43 18,41 18,00 18,85 3 552.300
9/5/2023 18,25 18,25 -1,46% 18,25 18,25 18,29 17,50 18,75 3 548.900
3/5/2023 18,99 18,52 -2,47% 18,52 18,99 18,71 17,55 18,81 5 935.700
2/5/2023 17,90 18,99 +8,21% 17,90 19,00 18,61 18,00 19,00 12 2.605.800
28/4/2023 17,66 17,55 +0,29% 17,55 17,66 17,57 17,55 18,30 4 878.600
27/4/2023 17,60 17,50 -0,57% 17,50 17,63 17,53 17,07 18,25 6 2.981.300
26/4/2023 17,60 17,60 +0,40% 17,60 17,60 17,60 17,60 18,00 1 352.000
25/4/2023 17,67 17,53 +0,11% 17,51 17,67 17,53 17,53 17,66 5 1.929.300
24/4/2023 17,51 17,51 +2,82% 17,51 17,51 17,51 17,05 17,51 2 350.200
19/4/2023 17,10 17,03 -2,13% 17,02 17,10 17,05 17,03 17,40 6 1.876.400
18/4/2023 17,40 17,40 0,00% 17,40 17,40 17,40 17,06 17,40 1 174.000
17/4/2023 17,40 17,40 +2,78% 17,40 17,40 17,40 17,10 17,40 4 1.044.000
14/4/2023 17,50 16,93 -4,73% 16,93 17,52 17,15 16,93 17,29 25 8.405.100
13/4/2023 17,50 17,77 +1,54% 17,45 18,00 17,73 17,31 17,77 8 1.951.300
12/4/2023 17,50 17,50 +2,10% 17,50 17,50 17,50 17,16 17,65 3 700.000
11/4/2023 17,69 17,14 -2,72% 17,14 17,85 17,66 16,90 17,95 5 883.200
10/4/2023 17,64 17,62 +0,06% 17,47 17,64 17,59 16,80 17,99 5 879.900
6/4/2023 17,30 17,61 +2,21% 17,30 17,61 17,47 17,20 18,00 3 524.100
5/4/2023 17,79 17,23 -0,46% 17,20 18,00 17,26 17,22 17,38 26 9.668.000
4/4/2023 17,69 17,31 -0,80% 17,31 17,99 17,69 17,33 17,79 9 2.299.800
3/4/2023 17,00 17,45 +0,29% 17,00 17,45 17,29 17,01 17,70 10 1.729.700
30/3/2023 17,01 17,40 +3,82% 17,01 17,40 17,35 17,05 17,40 4 1.562.000
29/3/2023 17,20 16,76 -0,24% 16,76 17,20 16,96 16,76 16,99 20 4.412.100
28/3/2023 16,90 16,80 -0,59% 16,76 17,00 16,80 16,76 17,00 20 5.210.900
27/3/2023 17,34 16,90 -2,54% 16,90 17,34 17,00 16,76 17,00 12 2.040.800
24/3/2023 17,40 17,34 +2,00% 17,34 17,40 17,37 16,76 17,30 2 347.400
23/3/2023 18,24 17,00 -10,90% 16,76 18,44 17,13 16,76 17,00 43 13.026.100
22/3/2023 18,68 19,08 +0,63% 18,68 19,17 18,95 17,25 18,88 11 3.980.200
21/3/2023 17,20 18,96 +6,94% 16,92 18,96 17,36 17,01 18,97 40 9.377.900
20/3/2023 17,30 17,73 +2,49% 17,30 17,99 17,76 17,02 17,60 6 1.598.800
16/3/2023 17,30 17,30 0,00% 17,30 17,30 17,30 16,93 17,29 1 346.000
15/3/2023 17,27 17,30 0,00% 17,25 17,30 17,28 17,26 17,30 5 1.382.800
14/3/2023 17,30 17,30 -3,46% 17,30 17,30 17,30 17,26 17,95 3 692.000
13/3/2023 18,00 17,92 -3,14% 17,89 18,00 17,93 17,88 18,50 3 538.100
10/3/2023 17,80 18,50 0,00% 17,80 18,50 18,16 17,26 18,50 8 1.816.700
9/3/2023 18,80 18,50 -1,60% 18,42 18,80 18,51 17,15 18,50 12 6.479.000
8/3/2023 18,44 18,80 +4,97% 18,34 18,80 18,53 17,95 19,28 7 1.297.500
7/3/2023 17,60 17,91 +1,76% 17,30 17,91 17,56 17,05 18,00 11 1.931.800
6/3/2023 18,18 17,60 +3,53% 17,30 19,26 17,94 17,59 18,10 46 11.128.600
3/3/2023 16,52 17,00 +2,91% 16,15 17,00 16,55 16,50 17,00 10 2.318.000
2/3/2023 17,56 16,52 -4,51% 16,30 17,56 16,78 16,51 16,90 48 22.328.200
1/3/2023 18,57 17,30 -6,84% 17,30 18,57 17,68 17,30 18,57 14 4.950.600
28/2/2023 18,57 18,57 0,00% 18,57 19,08 18,70 17,76 19,05 11 2.618.300
27/2/2023 19,03 18,57 -2,42% 18,56 19,03 18,70 18,57 18,69 20 5.049.900
24/2/2023 27,00 19,03 -36,57% 18,75 27,00 20,44 19,02 20,94 89 28.003.400
23/2/2023 30,80 30,00 -2,57% 29,00 32,46 30,64 30,00 30,70 133 110.941.600
22/2/2023 30,60 30,79 +20,27% 29,85 31,50 30,46 30,00 30,80 130 79.507.700
17/2/2023 18,50 25,60 +45,29% 18,50 25,60 21,84 25,60 29,90 95 32.323.200
13/2/2023 17,88 17,62 -0,17% 17,62 17,88 17,75 16,05 17,93 2 355.000
7/2/2023 17,21 17,65 +2,38% 17,21 17,91 17,59 16,51 17,88 3 527.700
6/2/2023 17,24 17,24 -0,06% 17,24 17,24 17,24 16,20 17,91 2 344.800
3/2/2023 17,35 17,25 -0,17% 17,25 17,35 17,27 17,00 17,91 4 1.727.500
1/2/2023 17,45 17,28 -1,65% 17,28 17,45 17,28 17,28 17,91 5 4.148.900
31/1/2023 17,57 17,57 0,00% 17,57 17,57 17,57 17,56 17,57 3 527.100
30/1/2023 17,84 17,57 +0,46% 17,57 17,84 17,74 15,53 17,93 3 532.400
27/1/2023 17,71 17,49 +0,23% 17,49 17,71 17,62 17,00 17,84 3 705.000
20/1/2023 17,45 17,45 +0,40% 17,45 17,45 17,45 17,50 17,90 1 174.500
18/1/2023 17,31 17,38 +1,05% 17,31 17,38 17,34 17,22 17,90 2 346.900
16/1/2023 17,20 17,20 -1,77% 17,20 17,20 17,20 17,21 17,90 1 172.000
13/1/2023 17,50 17,51 +0,92% 17,50 17,51 17,50 17,51 17,90 3 525.200
12/1/2023 17,41 17,35 +0,93% 17,35 17,41 17,35 16,50 17,99 3 1.735.600
11/1/2023 17,15 17,19 0,00% 17,15 17,19 17,18 17,15 17,42 3 859.100
10/1/2023 17,43 17,19 +1,42% 17,19 17,43 17,25 17,00 17,43 2 690.000
3/1/2023 16,95 16,95 -1,17% 16,95 16,95 16,95 16,97 17,43 1 1.525.500
27/12/2022 16,86 17,15 +0,70% 16,53 17,40 16,89 16,54 17,52 5 1.013.400
26/12/2022 16,82 17,03 -5,70% 16,82 17,20 16,92 17,00 19,39 11 2.539.300
23/12/2022 18,06 18,06 +2,15% 18,06 18,06 18,06 17,57 18,99 1 180.600
22/12/2022 17,68 17,68 -0,06% 17,68 17,68 17,68 17,44 19,38 4 884.000
21/12/2022 17,70 17,69 -0,06% 17,69 17,70 17,69 16,61 17,68 2 884.900
20/12/2022 17,61 17,70 0,00% 17,61 17,70 17,65 17,31 17,70 2 353.100
19/12/2022 17,65 17,70 -0,73% 17,65 17,70 17,66 16,70 18,18 3 530.000
15/12/2022 17,84 17,83 +1,02% 17,83 17,84 17,83 17,40 19,39 2 535.000
14/12/2022 17,65 17,65 -0,56% 17,65 17,65 17,65 17,19 17,62 1 176.500
13/12/2022 17,75 17,75 -1,39% 17,75 17,75 17,75 17,00 19,39 2 355.000
9/12/2022 18,23 18,00 -1,32% 18,00 18,23 18,04 18,05 19,00 3 1.262.800
8/12/2022 18,24 18,24 +0,39% 18,24 18,24 18,24 18,02 18,20 1 182.400
6/12/2022 18,31 18,17 -2,15% 18,17 18,41 18,18 18,02 18,50 4 3.637.800
2/12/2022 19,10 18,57 -4,18% 18,57 19,10 18,83 18,00 18,99 3 564.900
1/12/2022 17,82 19,38 +7,97% 17,82 19,38 19,09 17,60 19,39 12 2.864.000
30/11/2022 18,22 17,95 -1,10% 17,95 18,22 17,97 17,77 18,30 3 2.156.900
29/11/2022 18,15 18,15 -0,17% 18,15 18,15 18,15 17,73 18,90 1 181.500
25/11/2022 18,18 18,18 +0,83% 18,18 18,18 18,18 16,83 19,13 2 363.600
24/11/2022 18,03 18,03 +1,46% 18,03 18,03 18,03 17,76 19,18 1 180.300
18/11/2022 17,51 17,77 +1,02% 17,51 17,77 17,56 17,51 19,29 3 878.100
17/11/2022 17,59 17,59 -0,85% 17,59 17,59 17,59 17,54 19,30 2 879.500
16/11/2022 18,12 17,74 -1,44% 17,74 18,12 17,93 17,53 18,48 2 358.600
14/11/2022 18,13 18,00 +0,56% 17,53 18,13 17,68 17,57 19,10 5 1.237.800
11/11/2022 17,90 17,90 -1,38% 17,90 17,90 17,90 17,62 18,00 1 537.000
10/11/2022 18,16 18,15 -1,89% 18,15 18,16 18,15 17,50 18,96 3 544.700
8/11/2022 18,72 18,50 -2,63% 18,50 18,72 18,57 18,00 19,19 4 742.900
7/11/2022 19,24 19,00 +0,16% 19,00 19,28 19,16 17,55 19,20 4 958.000
4/11/2022 18,59 18,97 +0,90% 18,59 18,97 18,60 18,50 18,93 5 3.721.900
3/11/2022 18,81 18,80 +5,26% 18,80 18,81 18,80 18,03 18,81 2 376.100
28/10/2022 18,00 17,86 -2,67% 17,86 18,33 18,07 18,07 18,80 4 722.800
24/10/2022 18,35 18,35 -2,39% 18,35 18,35 18,35 17,82 19,00 1 183.500
21/10/2022 18,80 18,80 +1,84% 18,80 18,80 18,80 18,12 18,80 1 188.000
20/10/2022 18,46 18,46 -2,33% 18,46 18,46 18,46 17,80 18,86 1 184.600
19/10/2022 18,47 18,90 -0,84% 18,47 18,90 18,68 18,46 18,90 2 373.700
14/10/2022 19,06 19,06 +0,37% 19,06 19,06 19,06 18,53 18,90 1 190.600
10/10/2022 18,53 18,99 -0,42% 18,53 18,99 18,64 18,53 18,99 3 745.800
6/10/2022 18,51 19,07 +3,03% 18,51 19,07 18,79 18,47 19,09 2 375.800
4/10/2022 18,51 18,51 +0,60% 18,51 18,51 18,51 18,51 18,99 2 370.200
3/10/2022 18,51 18,40 -0,59% 18,40 18,51 18,45 18,40 19,39 4 738.200
30/9/2022 18,41 18,51 -0,05% 18,41 18,51 18,44 17,37 18,89 3 737.900
26/9/2022 18,52 18,52 +2,89% 18,52 18,52 18,52 17,80 18,45 1 185.200
23/9/2022 18,00 18,00 -1,80% 18,00 18,00 18,00 17,80 18,00 3 540.000
22/9/2022 17,74 18,33 +1,95% 17,74 18,33 18,02 17,75 18,00 3 540.700
21/9/2022 17,98 17,98 -0,06% 17,98 17,98 17,98 17,98 18,50 1 179.800
19/9/2022 18,50 17,99 -5,32% 17,98 18,50 18,07 17,98 18,40 12 2.350.300
16/9/2022 18,21 19,00 +2,37% 18,00 19,00 18,26 18,25 19,00 7 1.644.200
14/9/2022 18,53 18,56 -3,28% 18,53 18,67 18,58 18,56 19,39 6 1.114.900
12/9/2022 18,90 19,19 +1,59% 18,64 19,38 18,99 18,60 19,39 8 2.089.700
9/9/2022 18,89 18,89 +1,56% 18,89 18,89 18,89 18,23 18,90 2 566.800
8/9/2022 18,23 18,60 +3,28% 18,23 18,79 18,54 18,23 18,80 3 556.200
5/9/2022 18,39 18,01 -1,85% 17,85 18,39 18,07 18,00 18,40 15 5.421.900
2/9/2022 18,35 18,35 +0,38% 18,35 18,35 18,35 18,35 18,98 1 183.500
1/9/2022 18,37 18,28 -0,11% 18,28 18,37 18,31 18,28 18,97 2 549.300
31/8/2022 18,30 18,30 -2,14% 18,30 18,30 18,30 18,30 18,92 3 915.000
29/8/2022 18,69 18,70 +0,27% 18,45 18,70 18,66 18,60 18,70 7 1.493.400
26/8/2022 18,72 18,65 -1,84% 18,65 18,72 18,67 18,20 19,00 3 746.900
24/8/2022 18,77 19,00 +0,90% 18,60 19,00 18,78 18,10 19,00 5 939.100
23/8/2022 18,83 18,83 -1,15% 18,83 18,83 18,83 18,40 18,83 2 376.600
22/8/2022 18,82 19,05 +0,16% 18,82 19,05 18,97 18,05 19,05 2 569.200
19/8/2022 19,02 19,02 -0,42% 19,02 19,02 19,02 18,16 19,39 1 190.200
18/8/2022 19,02 19,10 +2,69% 19,00 19,10 19,04 19,00 19,10 14 3.998.800
17/8/2022 18,93 18,60 -2,11% 18,60 19,00 18,70 18,35 18,60 9 2.057.000
16/8/2022 18,67 19,00 +0,05% 17,50 19,00 18,09 18,49 19,00 11 3.076.300
15/8/2022 18,99 18,99 +1,33% 18,99 18,99 18,99 18,74 19,39 1 1.329.300
12/8/2022 18,91 18,74 -2,40% 18,74 18,91 18,81 18,80 19,19 4 752.500
11/8/2022 19,30 19,20 +2,13% 19,20 19,30 19,21 18,80 19,24 2 1.537.000
9/8/2022 19,10 18,80 0,00% 18,80 19,10 18,87 18,80 19,39 4 755.000
8/8/2022 19,13 18,80 -1,16% 18,80 19,13 18,96 18,05 19,30 2 379.300
5/8/2022 19,02 19,02 -0,05% 19,02 19,02 19,02 18,15 19,37 1 190.200
4/8/2022 19,03 19,03 +0,16% 19,03 19,03 19,03 18,30 19,20 2 380.600
3/8/2022 18,60 19,00 +2,70% 18,30 19,00 18,59 18,01 19,39 4 1.115.700
2/8/2022 19,00 18,50 -1,39% 18,50 19,00 18,63 18,06 18,60 10 2.422.000
1/8/2022 18,97 18,76 -0,74% 18,76 18,97 18,91 18,51 19,00 3 567.300
29/7/2022 19,00 18,90 -0,53% 18,50 19,38 18,87 18,40 19,39 7 1.321.400
28/7/2022 18,98 19,00 +1,99% 18,98 19,00 18,99 18,00 19,37 5 949.800
27/7/2022 18,42 18,63 +1,14% 18,42 18,70 18,58 18,00 19,35 3 557.500
26/7/2022 18,70 18,42 -2,95% 18,42 18,97 18,69 18,05 19,39 4 747.800
25/7/2022 18,67 18,98 +0,21% 18,67 18,98 18,86 17,10 19,00 3 566.000
20/7/2022 18,29 18,94 +2,38% 18,29 18,94 18,61 17,00 18,95 2 372.300
19/7/2022 18,00 18,50 +1,54% 17,72 18,50 17,94 17,72 19,97 9 3.768.800
18/7/2022 17,94 18,22 +1,50% 17,94 18,22 18,01 17,70 19,99 4 720.600
15/7/2022 17,76 17,95 -0,28% 17,76 17,95 17,88 17,46 17,95 4 1.073.200
14/7/2022 18,18 18,00 -0,55% 18,00 18,18 18,01 17,52 17,99 4 1.981.600
13/7/2022 18,00 18,10 +0,28% 17,70 18,10 17,98 17,70 18,99 16 5.214.700
12/7/2022 18,76 18,05 -3,89% 18,05 18,76 18,17 18,00 18,05 17 6.362.000
11/7/2022 18,98 18,78 -4,18% 18,78 18,98 18,88 18,00 18,80 5 1.133.000
8/7/2022 19,60 19,60 -1,01% 19,60 19,60 19,60 18,50 19,80 1 392.000
7/7/2022 19,27 19,80 +2,80% 19,27 19,80 19,72 18,18 19,80 5 1.380.600
6/7/2022 19,26 19,26 +0,05% 19,26 19,26 19,26 18,00 19,80 1 192.600
4/7/2022 19,28 19,25 -0,16% 19,25 19,28 19,26 18,00 19,99 2 385.300
1/7/2022 19,00 19,28 +1,47% 19,00 19,28 19,14 19,00 19,99 2 382.800
30/6/2022 19,00 19,00 -0,52% 19,00 19,00 19,00 18,66 20,29 2 380.000
29/6/2022 19,40 19,10 -1,55% 19,10 19,40 19,20 18,54 19,00 8 2.497.000
28/6/2022 19,70 19,40 -2,02% 19,40 19,73 19,62 19,10 19,80 7 3.728.400
27/6/2022 19,79 19,80 0,00% 19,79 19,80 19,79 19,50 19,80 4 1.583.900
24/6/2022 19,80 19,80 0,00% 19,80 19,82 19,80 19,50 19,80 6 2.574.600
23/6/2022 19,80 19,80 0,00% 19,80 19,80 19,80 19,50 19,80 2 1.980.000
22/6/2022 20,01 19,80 -0,55% 19,80 20,01 19,90 19,50 20,15 3 796.200
21/6/2022 19,91 19,91 +0,25% 19,91 19,91 19,91 19,50 20,29 1 199.100
20/6/2022 19,86 19,86 -1,44% 19,86 19,86 19,86 19,50 20,10 2 397.200
17/6/2022 20,12 20,15 +0,60% 20,08 20,15 20,11 19,00 20,20 5 1.005.900
15/6/2022 19,98 20,03 +2,98% 19,98 20,03 20,00 19,01 20,10 3 600.000
14/6/2022 19,35 19,45 +1,99% 19,35 19,50 19,44 19,00 19,45 4 972.000
13/6/2022 19,01 19,07 -0,42% 19,00 19,07 19,00 18,74 20,02 4 2.280.800
10/6/2022 19,12 19,15 -3,67% 19,00 19,15 19,10 19,15 19,53 9 1.719.000
9/6/2022 19,88 19,88 -0,40% 19,88 19,88 19,88 19,15 20,03 1 198.800
8/6/2022 19,96 19,96 -0,35% 19,96 19,96 19,96 19,45 20,00 2 399.200
7/6/2022 20,05 20,03 +0,15% 20,03 20,05 20,03 19,58 20,03 2 601.100
6/6/2022 20,00 20,00 -0,79% 20,00 20,00 20,00 19,70 20,30 1 200.000
3/6/2022 20,00 20,16 +1,31% 20,00 20,16 20,10 19,51 20,29 4 804.300
2/6/2022 19,90 19,90 +1,02% 19,90 19,90 19,90 19,76 20,00 3 597.000
1/6/2022 19,63 19,70 -2,18% 19,60 20,00 19,75 19,66 19,70 7 1.580.200
31/5/2022 19,99 20,14 +2,23% 19,80 20,14 19,98 19,70 20,09 6 1.198.900
30/5/2022 19,60 19,70 0,00% 19,50 19,70 19,52 19,50 19,92 7 2.343.000
27/5/2022 20,00 19,70 -2,48% 19,50 20,20 19,66 19,51 19,70 30 15.341.900
26/5/2022 20,71 20,20 -3,81% 20,02 20,71 20,13 20,10 20,70 38 46.907.300
25/5/2022 21,47 21,00 -5,58% 20,50 21,47 21,20 20,25 21,15 16 5.724.300
20/5/2022 22,24 22,24 +2,16% 22,24 22,25 22,24 21,70 22,24 3 667.300
18/5/2022 21,76 21,77 -2,81% 21,76 21,77 21,76 21,77 22,25 3 870.700
13/5/2022 22,30 22,40 +0,76% 22,30 22,40 22,37 22,00 22,65 4 1.790.100
12/5/2022 22,18 22,23 +0,14% 22,18 22,23 22,21 21,61 22,75 4 1.332.700
11/5/2022 22,20 22,20 +1,60% 22,20 22,20 22,20 21,60 22,20 2 444.000
6/5/2022 22,22 21,85 -1,53% 21,84 22,31 21,87 21,61 22,87 8 7.875.800
4/5/2022 21,85 22,19 +1,74% 21,85 22,19 21,88 21,50 22,40 2 2.188.400
3/5/2022 22,10 21,81 -0,86% 21,80 22,29 22,07 21,40 22,30 10 12.141.600
2/5/2022 22,20 22,00 -2,65% 21,80 22,59 21,90 21,65 22,00 14 7.665.300
28/4/2022 22,57 22,60 -0,88% 22,57 22,60 22,59 22,60 23,56 7 3.840.500
25/4/2022 22,80 22,80 0,00% 22,80 22,80 22,80 22,01 22,80 1 228.000
22/4/2022 22,29 22,80 +1,29% 22,00 22,80 22,14 21,90 22,99 7 9.078.400
20/4/2022 22,51 22,51 -1,62% 22,25 22,51 22,33 22,26 23,50 11 4.020.000
18/4/2022 22,88 22,88 +1,78% 22,88 22,88 22,88 22,29 22,80 1 228.800
14/4/2022 22,61 22,48 -3,52% 22,36 22,64 22,57 22,48 22,86 26 12.414.900
13/4/2022 23,00 23,30 +3,10% 22,60 23,30 22,65 22,31 23,55 14 10.647.300
12/4/2022 22,60 22,60 -2,54% 22,60 22,60 22,60 22,60 23,56 1 226.000
8/4/2022 23,00 23,19 -0,47% 22,80 23,19 22,90 22,70 23,20 4 1.374.000
7/4/2022 22,80 23,30 +2,19% 22,62 23,35 22,89 22,60 23,36 9 3.433.600
6/4/2022 22,80 22,80 -0,44% 22,80 22,80 22,80 22,80 23,40 1 228.000
5/4/2022 23,10 22,90 -1,93% 22,85 23,10 22,96 22,90 23,56 5 12.173.900
4/4/2022 23,56 23,35 -0,89% 23,30 23,56 23,33 23,35 23,56 5 12.133.700
1/4/2022 23,47 23,56 +2,04% 23,47 23,56 23,51 23,00 23,56 7 3.057.400
31/3/2022 23,18 23,09 -1,83% 23,09 23,18 23,13 22,51 23,28 2 462.700
29/3/2022 22,80 23,52 +3,16% 22,80 23,52 23,08 22,37 23,50 3 692.400
28/3/2022 22,25 22,80 +1,92% 22,16 22,80 22,28 22,16 22,80 3 1.336.900
25/3/2022 22,37 22,37 -0,58% 22,35 22,37 22,36 22,40 22,92 4 1.565.600
24/3/2022 22,50 22,50 +0,90% 22,50 22,50 22,50 22,58 22,88 2 900.000
23/3/2022 22,01 22,30 +0,45% 22,00 22,89 22,31 22,03 22,49 13 3.570.600
22/3/2022 22,95 22,20 +0,91% 22,00 22,95 22,20 22,01 22,56 15 3.996.500
21/3/2022 22,10 22,00 -1,35% 22,00 22,10 22,02 22,10 22,60 3 1.762.100
18/3/2022 22,30 22,30 -0,40% 22,30 22,30 22,30 22,15 22,30 7 3.345.000
15/3/2022 22,31 22,39 -2,65% 21,77 22,39 22,08 21,85 22,40 8 2.429.400
14/3/2022 23,00 23,00 +2,13% 23,00 23,00 23,00 21,99 22,60 1 230.000
11/3/2022 22,56 22,52 -0,18% 22,05 22,65 22,42 21,84 22,49 7 2.690.900
10/3/2022 21,87 22,56 +6,02% 21,87 22,56 22,20 21,51 22,50 6 1.332.200
9/3/2022 21,31 21,28 +1,33% 21,02 21,62 21,14 21,23 22,10 8 2.748.500
8/3/2022 22,90 21,00 -7,41% 21,00 22,90 21,82 21,40 22,80 21 10.477.900
7/3/2022 22,74 22,68 -0,70% 22,68 22,77 22,73 22,55 23,00 7 2.273.300
4/3/2022 22,90 22,84 -0,04% 22,84 22,90 22,86 22,70 23,00 4 1.143.400
3/3/2022 22,80 22,85 +0,66% 22,80 23,29 22,89 22,84 23,00 10 3.205.700
2/3/2022 22,86 22,70 -0,70% 22,70 23,10 22,83 22,24 22,80 9 2.283.300
25/2/2022 24,50 22,86 -15,02% 22,73 25,00 23,33 22,55 22,86 46 16.800.100
24/2/2022 25,59 26,90 +3,46% 24,51 27,45 26,90 26,90 27,34 67 35.518.500
23/2/2022 27,45 26,00 -2,59% 26,00 27,80 27,06 25,50 26,00 61 37.890.500
22/2/2022 24,89 26,69 +8,01% 24,89 27,39 26,07 25,10 26,90 70 50.324.100
21/2/2022 24,39 24,71 +2,11% 24,39 24,71 24,57 24,00 24,71 7 1.965.800
18/2/2022 24,20 24,20 +1,21% 24,20 24,20 24,20 0,00 0,00 1 242.000
17/2/2022 23,10 23,91 +3,96% 23,10 23,91 23,60 23,10 24,71 6 1.652.200
16/2/2022 23,01 23,00 -1,84% 22,40 23,01 22,73 22,88 24,71 11 9.322.700
15/2/2022 23,43 23,43 +1,47% 23,43 23,43 23,43 23,23 24,67 1 234.300
14/2/2022 23,06 23,09 -0,73% 23,05 23,09 23,06 23,08 24,71 3 692.000
10/2/2022 23,26 23,26 +1,48% 23,26 23,26 23,26 23,10 24,42 1 232.600
7/2/2022 23,70 22,92 -0,91% 22,91 23,70 23,08 22,91 24,35 14 6.232.600
4/2/2022 23,58 23,13 -1,24% 23,00 23,58 23,22 23,12 24,19 8 2.554.800
3/2/2022 23,42 23,42 -3,66% 23,42 23,42 23,42 23,39 24,45 1 234.200
1/2/2022 23,51 24,31 +1,29% 23,51 24,31 23,91 23,41 24,32 2 478.200
31/1/2022 23,92 24,00 0,00% 23,40 24,00 23,72 23,25 24,33 9 2.135.200
28/1/2022 24,24 24,00 -0,66% 24,00 24,24 24,08 23,61 24,16 2 722.400
26/1/2022 24,28 24,16 -0,29% 23,35 24,28 23,93 23,51 24,29 3 717.900
25/1/2022 23,53 24,23 -0,41% 23,53 24,23 23,76 23,33 24,28 3 712.900
14/1/2022 23,17 24,33 +4,65% 23,17 24,33 24,04 23,17 24,33 4 961.600
12/1/2022 23,25 23,25 0,00% 23,25 23,25 23,25 23,24 24,30 1 232.500
10/1/2022 23,25 23,25 -5,02% 23,25 23,25 23,25 22,95 24,27 1 232.500
7/1/2022 24,48 24,48 -0,69% 24,48 24,48 24,48 23,77 24,20 2 489.600
6/1/2022 24,65 24,65 +0,61% 24,65 24,65 24,65 23,05 24,00 1 493.000
4/1/2022 24,50 24,50 +0,41% 24,50 24,50 24,50 23,07 24,35 1 245.000
17/12/2021 23,99 24,40 +4,27% 23,99 24,40 24,14 23,00 24,75 8 3.863.400
16/12/2021 23,40 23,40 -4,10% 23,40 23,40 23,40 22,95 23,84 2 468.000
15/12/2021 24,59 24,40 +0,62% 24,40 24,99 24,73 22,60 24,00 8 1.978.800
14/12/2021 23,70 24,25 +3,37% 23,70 24,25 23,81 24,00 24,25 6 3.572.400
13/12/2021 23,46 23,46 +0,04% 23,46 23,46 23,46 23,46 23,80 1 234.600
10/12/2021 23,00 23,45 +1,96% 23,00 23,45 23,33 22,70 23,40 3 933.500
9/12/2021 23,00 23,00 -3,04% 23,00 23,00 23,00 22,55 23,79 1 230.000
8/12/2021 23,72 23,72 +0,98% 23,72 23,72 23,72 22,87 23,80 1 237.200
6/12/2021 22,72 23,49 +3,39% 22,72 23,49 23,10 22,73 23,90 3 924.100
2/12/2021 22,72 22,72 +0,09% 22,72 22,72 22,72 22,73 23,19 1 227.200
1/12/2021 23,29 22,70 -2,58% 22,70 23,30 23,14 22,50 23,29 3 925.900
30/11/2021 22,99 23,30 +1,30% 22,99 23,30 23,14 22,50 23,30 5 1.851.900
26/11/2021 23,00 23,00 +2,22% 23,00 23,00 23,00 23,03 23,32 2 460.000
22/11/2021 22,50 22,50 -2,17% 22,50 22,50 22,50 22,32 23,19 1 225.000
19/11/2021 22,70 23,00 +1,32% 22,70 23,00 22,89 22,50 23,54 3 686.900
17/11/2021 23,00 22,70 -0,44% 22,70 23,02 22,94 22,31 24,90 3 1.147.200
16/11/2021 22,80 22,80 -0,87% 22,80 22,80 22,80 22,50 23,00 2 456.000
12/11/2021 23,00 23,00 0,00% 23,00 23,00 23,00 22,50 23,00 1 1.150.000
11/11/2021 22,40 23,00 -0,22% 22,40 23,00 22,70 22,32 23,07 2 454.000
10/11/2021 22,40 23,05 +2,90% 22,40 23,23 22,88 22,40 23,04 9 2.517.800
9/11/2021 22,40 22,40 0,00% 22,40 22,40 22,40 22,30 23,00 1 224.000
8/11/2021 22,43 22,40 -0,09% 22,40 22,43 22,41 22,40 23,10 3 672.400
5/11/2021 22,42 22,42 -0,36% 22,42 22,42 22,42 22,34 23,00 1 224.200
3/11/2021 22,50 22,50 0,00% 22,50 22,50 22,50 22,50 23,00 1 225.000
28/10/2021 22,54 22,50 -0,13% 22,50 22,54 22,52 22,50 23,98 2 450.400
27/10/2021 22,53 22,53 0,00% 22,53 22,53 22,53 22,52 23,49 1 225.300
22/10/2021 22,66 22,53 -4,33% 22,53 22,66 22,60 22,52 23,09 3 678.000
21/10/2021 23,55 23,55 -2,69% 23,55 23,55 23,53 22,77 23,50 2 706.000
19/10/2021 23,04 24,20 +0,21% 23,04 24,20 23,48 23,05 24,20 7 1.644.100
18/10/2021 23,50 24,15 +0,63% 23,50 24,15 23,82 23,08 24,19 2 476.500
15/10/2021 23,40 24,00 +3,90% 23,40 24,00 23,58 23,01 24,50 4 1.179.000
14/10/2021 22,81 23,10 0,00% 22,81 23,10 23,06 22,89 23,50 7 2.076.000
11/10/2021 23,10 23,10 0,00% 23,10 23,10 23,10 23,00 23,49 1 462.000
8/10/2021 23,10 23,10 -1,62% 23,10 23,10 23,10 22,87 23,50 1 231.000
7/10/2021 23,48 23,48 +2,13% 23,48 23,48 23,48 22,71 23,00 1 234.800
6/10/2021 23,00 22,99 +1,50% 22,55 23,00 22,64 22,65 23,00 8 3.169.800
4/10/2021 22,65 22,65 -0,44% 22,65 22,65 22,65 22,65 24,99 1 226.500
1/10/2021 22,75 22,75 +0,84% 22,75 22,75 22,75 22,70 24,99 1 227.500
29/9/2021 23,70 22,56 -5,21% 22,56 23,70 22,77 22,56 23,79 9 5.010.300
28/9/2021 23,00 23,80 -0,38% 23,00 24,48 23,57 23,00 24,49 8 2.121.600
27/9/2021 23,86 23,89 +2,09% 23,86 24,97 24,63 23,23 24,40 12 5.913.200
24/9/2021 23,40 23,40 +0,86% 23,40 23,40 23,40 22,70 23,40 3 936.000
23/9/2021 23,20 23,20 +0,83% 23,20 23,20 23,20 22,88 23,58 1 232.000
20/9/2021 23,01 23,01 -1,33% 23,01 23,01 23,01 22,61 23,77 1 230.100
16/9/2021 23,25 23,32 +0,95% 23,25 23,32 23,27 22,71 23,77 3 1.396.200
15/9/2021 23,10 23,10 -1,28% 23,10 23,10 23,10 22,81 23,86 5 1.155.000
14/9/2021 23,15 23,40 +0,21% 23,15 23,40 23,20 23,10 23,40 2 1.160.000
13/9/2021 23,45 23,35 +0,65% 23,35 23,45 23,38 23,10 23,82 8 2.806.000
10/9/2021 23,00 23,20 +1,75% 23,00 23,20 23,15 22,85 23,20 4 1.157.900
9/9/2021 22,82 22,80 0,00% 22,60 22,82 22,90 22,61 23,15 10 6.643.000
8/9/2021 22,82 22,80 -2,15% 22,80 22,82 22,80 22,80 23,16 3 4.560.300
6/9/2021 23,25 23,30 0,00% 23,25 23,30 23,25 22,87 23,50 2 1.395.500
3/9/2021 23,30 23,30 +0,82% 23,30 23,30 23,30 22,96 23,30 2 1.631.000
2/9/2021 23,11 23,11 -2,49% 23,11 23,11 23,11 22,94 23,50 2 1.155.500
1/9/2021 23,70 23,70 +0,85% 23,70 23,70 23,70 23,05 23,98 1 237.000
31/8/2021 23,20 23,50 +2,62% 23,20 23,50 23,44 23,15 23,85 4 1.172.000
30/8/2021 22,90 22,90 +0,22% 22,90 22,90 22,90 22,85 23,30 1 229.000
26/8/2021 22,85 22,85 +0,40% 22,85 22,85 22,85 22,83 23,40 1 228.500
25/8/2021 22,75 22,76 -1,04% 22,74 23,10 22,82 22,75 23,93 15 6.846.100
24/8/2021 22,75 23,00 -1,71% 22,75 23,40 23,30 23,00 23,95 4 5.359.600
23/8/2021 23,35 23,40 +2,90% 23,35 23,41 23,39 22,73 23,32 6 3.743.200
20/8/2021 22,72 22,74 -0,26% 22,72 22,74 22,72 22,73 23,40 6 2.953.900
19/8/2021 23,16 22,80 -5,79% 22,70 23,16 22,94 22,78 23,40 13 3.670.400
18/8/2021 23,69 24,20 +5,22% 23,50 24,69 24,16 23,50 24,20 33 11.843.200
17/8/2021 23,10 23,00 +0,04% 22,99 23,69 23,08 22,75 23,00 10 5.078.000
16/8/2021 23,06 22,99 -0,48% 22,99 23,06 23,02 23,00 23,80 3 690.600
13/8/2021 23,10 23,10 +0,57% 23,10 23,10 23,10 22,90 23,80 2 462.000
10/8/2021 23,48 22,97 -3,85% 22,97 23,48 23,14 22,67 23,48 3 694.300
9/8/2021 23,54 23,89 +1,66% 23,54 23,89 23,61 23,60 23,90 6 1.417.100
6/8/2021 23,50 23,50 -1,30% 23,50 23,50 23,50 22,95 23,67 1 470.000
4/8/2021 23,81 23,81 -0,38% 23,81 23,81 23,81 23,10 23,90 1 238.100
3/8/2021 23,69 23,90 +0,84% 23,69 23,90 23,72 23,30 23,90 5 1.660.900
2/8/2021 23,59 23,70 0,00% 23,25 23,70 23,59 23,20 23,70 8 1.887.700
30/7/2021 23,70 23,70 +2,33% 23,70 23,70 23,70 23,03 23,59 1 237.000
29/7/2021 23,16 23,16 +0,48% 23,16 23,16 23,16 23,05 23,70 1 231.600
28/7/2021 23,05 23,05 -1,28% 23,05 23,05 23,05 23,00 23,50 2 461.000
27/7/2021 23,30 23,35 +0,17% 23,20 23,35 23,27 22,85 24,00 4 1.629.500
26/7/2021 23,31 23,31 +1,13% 23,31 23,31 23,31 22,66 24,00 2 466.200
23/7/2021 23,08 23,05 -0,43% 23,00 23,31 23,03 22,85 23,90 8 6.448.800
22/7/2021 23,14 23,15 -0,22% 23,14 23,15 23,14 22,87 23,15 3 694.400
20/7/2021 23,00 23,20 0,00% 22,80 23,20 23,00 22,86 23,20 3 920.000
16/7/2021 23,20 23,20 +1,49% 23,20 23,20 23,20 22,85 23,20 5 2.784.000
15/7/2021 23,11 22,86 -0,65% 22,86 23,11 22,85 22,85 23,05 9 6.855.300
14/7/2021 23,02 23,01 -0,52% 23,00 23,31 23,01 22,81 23,60 8 7.825.200
13/7/2021 23,30 23,13 -1,62% 23,11 23,35 23,19 23,12 23,35 24 10.207.300
12/7/2021 23,65 23,51 +0,04% 23,50 24,00 23,66 23,50 23,80 8 4.023.000
8/7/2021 23,65 23,50 -3,21% 23,50 23,65 23,56 23,27 23,64 21 14.612.300
7/7/2021 23,80 24,28 -0,33% 23,62 24,28 23,79 23,71 24,29 12 4.044.300
6/7/2021 24,37 24,36 -0,33% 24,36 24,37 24,36 23,90 24,37 2 487.300
5/7/2021 24,44 24,44 +1,83% 24,44 24,44 24,44 23,90 24,45 2 488.800
2/7/2021 24,39 24,00 -0,04% 24,00 24,40 24,22 23,80 24,50 4 968.900
1/7/2021 24,55 24,01 -3,88% 23,70 24,97 23,96 23,55 24,18 33 21.329.800
30/6/2021 24,31 24,98 -0,08% 24,31 24,98 24,64 24,30 24,97 2 492.900
29/6/2021 25,00 25,00 0,00% 25,00 25,00 25,00 24,55 25,00 1 250.000
28/6/2021 25,00 25,00 -1,50% 25,00 25,00 25,00 24,40 25,00 1 250.000
25/6/2021 25,23 25,38 +0,83% 25,23 25,38 25,30 24,67 25,19 2 506.100
24/6/2021 24,72 25,17 -0,47% 24,72 25,17 24,90 24,71 25,19 5 1.245.000
23/6/2021 25,00 25,29 -0,39% 25,00 25,37 25,16 24,30 25,30 3 1.006.600
22/6/2021 25,02 25,39 0,00% 24,98 25,39 25,05 24,64 25,30 12 10.020.600
21/6/2021 25,11 25,39 -1,59% 25,02 25,39 25,15 25,03 25,40 4 1.006.300
17/6/2021 25,02 25,80 +0,43% 25,02 25,80 25,19 25,10 25,78 9 5.541.800
16/6/2021 25,61 25,69 -1,27% 25,50 25,69 25,61 25,25 25,69 5 1.536.800
15/6/2021 25,99 26,02 +0,12% 25,99 26,03 26,01 25,27 26,03 3 780.400
11/6/2021 26,00 25,99 +0,08% 25,99 26,08 26,03 25,15 25,99 4 1.041.500
10/6/2021 25,97 25,97 -0,84% 25,97 25,97 25,97 0,00 0,00 1 259.700
9/6/2021 25,91 26,19 -0,38% 25,79 26,20 26,05 25,10 26,20 13 3.647.900
8/6/2021 26,05 26,29 -0,08% 25,94 26,29 26,10 24,76 26,29 4 1.305.200
7/6/2021 25,98 26,31 +1,19% 25,89 26,70 26,15 25,30 26,60 9 2.877.400
4/6/2021 24,77 26,00 +3,05% 24,76 26,00 25,61 25,00 26,00 14 4.867.300
2/6/2021 24,93 25,23 +1,90% 24,84 25,23 24,97 24,76 25,24 10 2.997.400
1/6/2021 24,00 24,76 +1,93% 24,00 24,77 24,57 24,76 24,92 20 8.600.800
31/5/2021 23,48 24,29 +4,74% 23,48 24,54 23,98 23,33 24,30 19 5.036.600
28/5/2021 23,25 23,19 -0,26% 23,19 23,25 23,19 23,02 23,24 6 1.855.800
27/5/2021 22,67 23,25 +1,97% 22,67 23,25 22,96 22,67 23,50 2 459.200
26/5/2021 22,67 22,80 -1,30% 22,50 22,80 22,64 22,58 23,00 7 2.264.900
25/5/2021 22,99 23,10 +0,87% 22,99 23,10 23,01 22,53 23,00 5 1.611.100
24/5/2021 22,98 22,90 -0,99% 22,90 22,98 22,94 22,51 22,98 2 458.800
21/5/2021 23,13 23,13 -0,69% 23,13 23,13 23,13 22,46 23,10 1 231.300
20/5/2021 22,59 23,29 +4,58% 22,20 23,33 22,67 22,50 23,29 19 6.122.400
19/5/2021 22,21 22,27 +0,13% 22,21 22,60 22,51 22,28 22,50 7 2.477.100
18/5/2021 0,00 0,00 -100,00% 0,00 0,00 22,24 22,24 22,86 1 222.400
17/5/2021 22,49 22,11 +0,50% 22,10 22,68 22,15 22,10 22,63 18 19.935.500
13/5/2021 21,99 22,00 0,00% 21,99 22,00 21,99 21,96 22,00 6 1.979.800
12/5/2021 22,61 22,00 -3,00% 21,90 22,61 21,99 21,70 22,00 11 5.059.600
10/5/2021 22,68 22,68 0,00% 22,68 22,68 22,68 22,00 22,88 1 226.800
7/5/2021 22,69 22,68 +1,25% 22,60 22,69 22,66 22,00 22,69 4 906.500
6/5/2021 22,30 22,40 +0,49% 22,16 22,40 22,20 22,00 22,50 4 1.998.200
5/5/2021 22,09 22,29 +0,91% 22,09 22,29 22,14 22,00 22,30 3 885.600
4/5/2021 22,09 22,09 +0,87% 22,09 22,09 22,09 22,00 22,09 1 220.900
3/5/2021 22,00 21,90 -0,45% 21,90 22,00 21,95 21,90 22,17 5 2.195.100
29/4/2021 21,90 22,00 -1,03% 21,88 22,00 21,92 21,90 22,30 5 1.096.300
27/4/2021 22,01 22,23 -0,31% 21,99 22,29 22,04 21,84 22,30 9 3.086.900
26/4/2021 22,45 22,30 -0,71% 22,30 22,45 22,37 22,06 22,30 2 447.500
23/4/2021 22,49 22,46 +2,09% 22,46 22,49 22,47 22,02 22,47 3 674.200
22/4/2021 22,48 22,00 -1,87% 21,90 22,48 22,20 21,94 22,10 11 3.553.300
20/4/2021 22,58 22,42 -0,71% 22,30 23,24 22,56 22,35 22,42 31 9.024.200
19/4/2021 22,63 22,58 +0,13% 22,56 22,63 22,58 22,10 22,59 5 1.354.800
16/4/2021 22,20 22,55 +2,04% 22,20 22,55 22,31 22,10 22,60 2 669.500
15/4/2021 22,07 22,10 0,00% 22,06 22,10 22,07 22,10 22,46 3 662.300
13/4/2021 22,12 22,10 -2,04% 22,10 22,12 22,11 22,02 22,49 2 442.200
12/4/2021 22,41 22,56 +1,17% 22,40 22,58 22,48 22,12 22,56 9 10.795.000
9/4/2021 22,25 22,30 +0,50% 22,24 22,30 22,26 22,04 22,28 6 2.671.600
7/4/2021 22,03 22,19 +0,50% 22,02 22,23 22,14 22,03 22,19 5 1.107.000
6/4/2021 22,39 22,08 -1,82% 22,08 22,39 22,23 22,02 22,29 2 444.700
5/4/2021 22,00 22,49 +1,95% 22,00 22,49 22,32 21,91 22,39 2 669.800
1/4/2021 22,00 22,06 +0,09% 22,00 22,06 22,02 22,07 22,29 8 4.184.600
31/3/2021 22,01 22,04 +0,55% 22,00 22,28 22,08 22,03 22,29 4 883.300
30/3/2021 21,92 21,92 0,00% 21,92 21,92 21,92 21,95 22,33 1 438.400
29/3/2021 22,21 21,92 -3,01% 21,90 22,21 21,98 21,92 22,50 24 38.919.300
26/3/2021 22,56 22,60 -0,18% 22,56 22,60 22,58 22,39 22,60 2 451.600
25/3/2021 22,30 22,64 +2,03% 22,30 22,64 22,62 22,30 22,63 2 6.562.200
24/3/2021 22,30 22,19 -0,76% 22,19 22,40 22,28 22,11 22,80 10 3.566.100
23/3/2021 22,28 22,36 +0,54% 22,28 22,36 22,32 22,30 22,65 2 446.400
22/3/2021 23,14 22,24 -5,76% 22,24 23,14 22,46 22,24 22,50 46 14.601.000
19/3/2021 23,00 23,60 +2,61% 23,00 23,60 23,16 22,72 24,13 5 1.389.600
18/3/2021 22,81 23,00 +1,50% 22,81 23,20 22,90 22,30 24,40 7 1.832.600
17/3/2021 22,66 22,66 -0,35% 22,66 22,66 22,66 22,92 23,20 1 226.600
16/3/2021 23,35 22,74 -2,78% 22,74 23,35 22,91 22,30 23,35 13 3.894.800
15/3/2021 23,37 23,39 +3,50% 23,37 23,39 23,38 22,78 23,40 2 467.600
12/3/2021 22,80 22,60 +0,58% 22,60 22,80 22,71 22,60 23,33 3 908.600
11/3/2021 22,65 22,47 +2,14% 22,47 23,79 22,96 22,46 23,40 18 8.726.300
10/3/2021 21,41 22,00 0,00% 21,41 22,49 21,90 21,96 22,74 4 876.300
9/3/2021 23,90 22,00 -3,08% 22,00 23,90 22,32 22,01 22,99 28 16.294.900
8/3/2021 23,30 22,70 -2,78% 22,70 23,32 22,98 22,50 23,90 14 12.183.900
5/3/2021 23,75 23,35 -0,38% 23,30 23,75 23,37 23,35 23,78 14 3.740.400
4/3/2021 23,60 23,44 -7,72% 23,30 23,82 23,55 23,30 23,44 45 13.188.000
3/3/2021 24,79 25,40 +4,61% 24,30 25,90 25,00 24,51 25,40 57 25.502.900
2/3/2021 24,83 24,28 -0,21% 23,00 24,83 23,59 24,25 24,79 46 31.383.800
1/3/2021 23,98 24,33 +7,32% 23,98 24,88 24,32 24,25 24,33 16 8.512.700
26/2/2021 23,20 22,67 -5,19% 22,67 23,20 23,02 22,50 23,11 6 4.144.800
25/2/2021 23,91 23,91 -0,38% 23,91 23,91 23,91 23,84 24,50 2 478.200
23/2/2021 24,00 24,00 0,00% 24,00 24,00 24,00 23,77 24,74 1 960.000
22/2/2021 24,15 24,00 -2,20% 23,90 24,15 24,01 24,00 24,98 4 1.200.900
19/2/2021 24,54 24,54 0,00% 24,54 24,54 24,54 24,33 24,70 3 736.200
18/2/2021 24,95 24,54 +2,25% 24,54 24,95 24,69 24,54 24,65 5 1.234.900
17/2/2021 24,57 24,00 -2,28% 24,00 25,30 24,31 24,01 24,62 17 8.022.500
12/2/2021 24,31 24,56 -3,31% 24,31 24,69 24,43 24,56 25,39 14 4.886.800
11/2/2021 24,62 25,40 +4,70% 24,62 25,40 25,01 24,65 25,15 2 500.200
10/2/2021 24,82 24,26 -5,01% 24,26 24,82 24,59 24,25 24,50 10 3.442.900
9/2/2021 25,09 25,54 +2,16% 24,92 25,54 25,16 24,76 25,55 5 2.012.900
8/2/2021 25,36 25,00 -1,11% 25,00 25,36 25,18 24,71 25,97 6 4.029.000
5/2/2021 25,27 25,28 +1,12% 25,27 25,28 25,27 24,83 25,39 2 505.500
4/2/2021 24,70 25,00 +1,05% 24,45 25,00 24,71 24,31 25,15 3 988.500
3/2/2021 24,56 24,74 -1,39% 24,46 24,99 24,65 24,44 25,09 7 1.725.800
2/2/2021 25,25 25,09 -1,53% 25,09 25,25 25,12 25,00 25,18 5 1.256.100
1/2/2021 25,25 25,48 -0,08% 25,00 25,48 25,10 25,08 25,48 4 1.757.300
28/1/2021 25,09 25,50 +3,03% 25,09 26,75 25,86 24,50 26,00 4 1.293.400
27/1/2021 26,15 24,75 -2,06% 24,30 26,15 24,94 24,74 25,69 15 4.240.700
26/1/2021 25,50 25,27 -0,86% 24,90 25,50 25,00 24,91 26,50 7 2.250.700
22/1/2021 25,81 25,49 -3,45% 25,49 25,81 25,72 23,30 25,50 9 7.973.800
20/1/2021 26,49 26,40 +1,54% 26,40 26,50 26,46 25,85 26,40 3 793.900
19/1/2021 26,00 26,00 -0,08% 26,00 26,00 26,00 25,65 26,50 2 2.600.000
18/1/2021 26,05 26,02 0,00% 26,02 26,05 26,03 25,97 26,53 4 1.041.300
15/1/2021 26,01 26,02 -2,33% 26,01 26,02 26,01 26,01 26,54 2 520.300
14/1/2021 26,79 26,64 +3,90% 26,10 26,79 26,54 25,79 26,66 4 1.061.700
13/1/2021 25,95 25,64 -1,38% 25,64 26,48 25,98 25,63 26,48 8 3.638.200
12/1/2021 26,50 26,00 -0,38% 26,00 26,50 26,15 25,63 26,45 13 6.015.200
11/1/2021 26,09 26,10 -1,51% 26,09 26,10 26,09 26,10 26,80 3 782.900
8/1/2021 26,50 26,50 -1,12% 26,50 26,50 26,50 26,10 26,50 1 265.000
7/1/2021 26,78 26,80 +1,13% 26,78 26,80 26,79 26,10 26,80 3 803.700
5/1/2021 26,50 26,50 -1,82% 26,50 26,50 26,50 25,78 26,45 1 265.000
4/1/2021 26,48 26,99 -0,55% 25,91 26,99 26,23 26,20 26,99 5 1.573.800
30/12/2020 26,07 27,14 +1,46% 25,72 27,19 26,58 25,71 27,14 6 1.861.200
28/12/2020 25,69 26,75 +6,96% 25,69 27,30 26,21 25,80 26,84 10 4.194.300
23/12/2020 25,64 25,01 +1,13% 25,01 25,64 25,22 24,90 25,60 3 756.700
22/12/2020 25,60 24,73 -3,77% 24,73 25,60 25,07 24,80 25,60 9 2.507.300
21/12/2020 24,95 25,70 +1,38% 24,72 25,80 25,08 24,52 25,75 16 6.270.000
18/12/2020 25,34 25,35 +0,20% 25,34 25,35 25,34 24,83 25,35 2 2.027.900
16/12/2020 25,00 25,30 -0,20% 24,70 25,30 24,74 25,00 25,35 9 14.103.500
15/12/2020 25,15 25,35 +1,40% 24,70 25,35 24,81 24,72 25,34 12 12.906.100
14/12/2020 25,00 25,00 0,00% 25,00 25,00 25,00 25,00 25,35 1 500.000
11/12/2020 25,80 25,00 +0,36% 25,00 25,80 25,09 24,75 25,35 9 3.011.300
10/12/2020 25,50 24,91 +0,52% 24,91 25,50 25,10 24,87 25,85 3 753.200
9/12/2020 25,00 24,78 -2,79% 24,78 27,30 25,41 24,78 25,49 20 7.878.000
8/12/2020 25,00 25,49 -0,39% 25,00 25,49 25,16 24,78 25,00 2 754.900
7/12/2020 24,24 25,59 -0,08% 24,24 25,59 25,04 24,40 25,00 3 751.200
4/12/2020 25,90 25,61 +2,44% 25,61 25,90 25,72 25,16 25,69 4 1.029.000
3/12/2020 24,49 25,00 +3,31% 24,49 25,00 24,74 23,91 24,80 2 494.900
2/12/2020 24,00 24,20 +0,83% 24,00 24,20 24,05 24,01 24,40 3 1.684.000
1/12/2020 23,90 24,00 +0,42% 23,90 24,19 23,98 24,01 24,19 5 3.836.900
30/11/2020 23,99 23,90 -0,38% 23,90 23,99 23,94 23,91 23,99 4 4.549.200
27/11/2020 23,99 23,99 -0,04% 23,90 24,00 23,99 23,90 24,00 15 22.790.800
26/11/2020 24,00 24,00 0,00% 23,98 24,00 23,98 23,91 24,00 9 8.635.500
25/11/2020 24,25 24,00 -1,07% 23,95 24,78 24,02 23,91 24,15 72 105.699.400
24/11/2020 24,19 24,26 +1,89% 24,19 24,26 24,21 23,90 24,26 5 1.210.900
23/11/2020 23,88 23,81 -0,71% 23,81 23,88 23,85 23,81 24,17 3 715.600
20/11/2020 24,19 23,98 -0,66% 23,96 24,20 24,04 23,97 24,20 10 4.088.000
19/11/2020 24,17 24,14 -0,98% 24,14 24,17 24,15 23,99 24,15 2 483.100
18/11/2020 24,38 24,38 +0,74% 24,38 24,38 24,38 24,00 24,36 1 243.800
17/11/2020 24,20 24,20 +0,75% 24,20 24,20 24,20 24,21 24,61 1 484.000
16/11/2020 24,59 24,02 -0,87% 23,98 24,59 24,06 24,01 25,00 17 8.423.700
12/11/2020 24,90 24,23 -4,94% 24,23 24,90 24,53 24,23 24,92 13 5.888.600
11/11/2020 25,01 25,49 +1,63% 24,75 25,49 24,94 24,63 25,49 11 11.975.200
9/11/2020 25,48 25,08 +3,98% 24,40 25,48 24,77 24,22 25,09 10 2.725.300
6/11/2020 24,12 24,12 +0,33% 24,12 24,12 24,12 24,12 24,71 1 241.200
5/11/2020 24,04 24,04 +0,08% 24,04 24,04 24,04 24,03 24,90 1 240.400
4/11/2020 24,02 24,02 +0,08% 24,02 24,02 24,02 24,09 24,75 2 480.400
3/11/2020 24,34 24,00 -3,61% 24,00 24,34 24,06 23,81 24,00 10 9.626.900
30/10/2020 24,12 24,90 +3,75% 23,80 24,90 24,52 23,80 24,90 9 12.508.400
28/10/2020 24,43 24,00 -2,99% 24,00 24,43 24,21 24,00 24,10 20 22.523.800
27/10/2020 24,74 24,74 -2,98% 24,74 24,74 24,74 24,58 25,50 2 989.600
23/10/2020 25,34 25,50 +2,00% 25,34 25,50 25,42 24,89 25,48 2 508.400
22/10/2020 24,79 25,00 -2,11% 24,79 25,39 25,02 24,90 25,00 9 2.252.400
21/10/2020 25,09 25,54 +1,79% 25,00 25,54 25,21 24,43 25,37 3 756.300
20/10/2020 25,09 25,09 +2,83% 25,09 25,09 25,09 24,52 24,93 1 250.900
19/10/2020 24,46 24,40 -0,04% 24,40 24,51 24,41 24,40 24,85 9 7.080.300
16/10/2020 24,76 24,41 -0,37% 24,41 24,96 24,62 24,41 24,90 16 13.050.700
15/10/2020 25,90 24,50 -3,73% 24,50 25,90 25,58 24,50 25,80 16 6.907.100
13/10/2020 25,45 25,45 +1,76% 25,45 25,45 25,45 24,60 25,55 1 254.500
9/10/2020 25,25 25,01 -2,30% 25,01 25,25 25,18 25,01 25,60 4 1.259.100
8/10/2020 25,15 25,60 +1,63% 25,15 25,60 25,27 25,20 25,50 3 1.011.000
7/10/2020 24,51 25,19 +0,88% 24,51 25,19 24,73 24,50 25,48 3 742.100
5/10/2020 24,52 24,97 +1,92% 24,52 24,99 24,71 24,60 24,97 4 1.235.600
2/10/2020 25,35 24,50 -6,13% 24,50 25,35 24,68 24,50 24,80 18 9.874.900
30/9/2020 25,00 26,10 +5,67% 25,00 26,10 25,83 24,53 26,05 6 5.426.100
29/9/2020 25,37 24,70 -2,49% 24,70 25,37 24,79 24,50 24,82 13 9.172.500
28/9/2020 25,26 25,33 -2,54% 25,26 25,33 25,29 25,03 25,89 2 505.900
22/9/2020 25,90 25,99 +1,17% 25,90 25,99 25,94 25,15 25,99 2 518.900
21/9/2020 25,75 25,69 +2,55% 25,69 25,75 25,72 25,17 25,70 2 514.400
18/9/2020 25,11 25,05 +0,20% 25,00 25,16 25,02 25,05 25,60 12 5.755.900
17/9/2020 25,16 25,00 -0,24% 25,00 25,16 25,09 25,00 25,11 13 5.520.600
16/9/2020 25,46 25,06 -0,28% 25,06 25,46 25,28 25,05 25,58 4 1.264.300
15/9/2020 25,94 25,13 -2,90% 25,10 25,94 25,54 25,13 26,27 21 17.373.200
14/9/2020 25,81 25,88 -1,97% 25,81 26,45 26,00 25,88 26,45 4 1.040.200
11/9/2020 26,00 26,40 +0,57% 25,75 26,40 25,88 25,76 26,40 17 16.305.400
10/9/2020 26,26 26,25 -2,67% 26,25 26,26 26,25 26,12 26,25 4 5.250.100

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.