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

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

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

Tempo Gráfico: 5 Anos

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

BGIP4 - BANESE - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2020 26,97 26,97 +0,78% 26,95 26,97 26,96 26,24 26,98 4 3.236.200
8/9/2020 26,91 26,76 -2,62% 26,76 26,91 26,86 26,00 26,98 3 805.800
4/9/2020 26,99 27,48 +0,33% 26,99 27,49 27,27 26,65 27,49 6 1.636.200
3/9/2020 27,43 27,39 -0,18% 27,01 27,43 27,27 26,00 27,39 3 818.300
2/9/2020 26,72 27,44 +0,37% 26,72 27,50 27,11 26,74 27,46 7 3.796.700
1/9/2020 27,00 27,34 -0,65% 27,00 27,89 27,43 26,15 27,22 4 1.097.200
31/8/2020 27,93 27,52 -1,08% 27,52 27,93 27,79 26,05 27,20 3 833.800
27/8/2020 26,58 27,82 +2,17% 26,58 27,93 27,49 26,70 27,89 10 2.749.900
26/8/2020 27,57 27,23 -0,95% 26,33 27,57 26,97 26,08 27,38 6 1.618.500
25/8/2020 27,45 27,49 +0,55% 27,21 27,50 27,43 27,00 27,50 5 1.645.900
24/8/2020 26,70 27,34 +1,71% 26,70 27,50 26,99 26,41 27,39 6 1.889.700
21/8/2020 26,88 26,88 +1,78% 26,88 26,88 26,88 26,34 26,90 2 537.600
20/8/2020 26,01 26,41 +1,42% 26,00 26,50 26,12 26,00 26,41 11 5.486.000
19/8/2020 26,22 26,04 -0,69% 26,04 26,35 26,21 26,03 26,59 8 2.359.700
18/8/2020 26,70 26,22 +0,46% 26,22 26,70 26,46 26,21 26,70 5 1.323.300
17/8/2020 26,90 26,10 -5,74% 26,10 26,90 26,50 26,10 26,30 27 16.701.200
13/8/2020 26,84 27,69 +1,84% 26,84 27,69 27,40 26,53 27,70 3 822.200
12/8/2020 26,91 27,19 +1,46% 26,70 27,32 26,83 26,75 27,30 13 8.855.500
11/8/2020 27,50 26,80 -4,66% 26,80 28,13 27,04 26,70 26,80 46 35.432.200
10/8/2020 27,79 28,11 +1,15% 27,50 28,11 27,86 27,23 28,11 6 1.672.000
7/8/2020 27,21 27,79 +2,93% 27,21 27,79 27,46 27,00 27,79 3 823.800
6/8/2020 27,13 27,00 -0,04% 27,00 27,20 27,10 27,00 27,90 9 2.439.500
5/8/2020 27,03 27,01 +0,04% 27,00 27,89 27,19 27,00 27,50 20 8.157.000
4/8/2020 27,99 27,00 -2,35% 27,00 28,00 27,27 27,00 27,20 28 9.819.700
3/8/2020 27,99 27,65 -7,83% 26,58 28,89 27,33 27,61 27,98 91 29.521.500
31/7/2020 30,21 30,00 -5,96% 30,00 31,04 30,14 29,50 30,79 14 6.632.400
30/7/2020 31,45 31,90 -0,28% 31,26 31,99 31,64 28,01 31,91 5 2.214.800
29/7/2020 31,00 31,99 +0,28% 31,00 31,99 31,49 30,22 31,97 2 629.900
28/7/2020 31,44 31,90 -0,03% 31,44 31,95 31,73 30,00 31,90 7 2.221.100
27/7/2020 28,81 31,91 +7,99% 28,81 31,99 30,43 29,08 31,92 22 7.609.000
24/7/2020 31,79 29,55 -9,08% 29,55 32,23 30,53 29,55 29,78 22 8.549.200
23/7/2020 32,06 32,50 -1,19% 31,21 33,47 31,86 30,00 32,00 33 16.572.000
22/7/2020 33,00 32,89 +0,12% 32,00 33,22 32,80 32,85 32,90 25 9.185.300
21/7/2020 33,63 32,85 +0,31% 32,02 33,63 32,71 31,06 32,86 29 10.470.100
20/7/2020 32,29 32,75 -0,06% 32,10 32,75 32,43 30,54 32,79 5 1.621.800
17/7/2020 31,90 32,77 +2,73% 31,87 32,77 32,37 30,15 32,78 6 2.913.300
16/7/2020 32,15 31,90 +1,59% 31,90 32,15 32,02 31,31 32,20 2 640.500
15/7/2020 32,29 31,40 -3,09% 31,40 33,60 32,04 31,40 32,35 12 7.049.300
14/7/2020 32,98 32,40 -1,76% 32,40 32,98 32,57 27,52 32,00 3 1.302.800
13/7/2020 32,32 32,98 +1,73% 32,32 33,19 32,59 31,30 32,98 6 4.889.700
10/7/2020 32,50 32,42 -0,22% 32,01 32,50 32,19 31,40 32,49 6 2.575.200
9/7/2020 32,16 32,49 -1,52% 31,61 32,80 32,09 31,41 32,50 18 8.666.300
8/7/2020 32,00 32,99 +3,09% 32,00 34,49 32,64 31,50 33,00 12 5.875.200
7/7/2020 32,98 32,00 -2,82% 31,50 32,98 32,35 31,51 32,00 12 4.206.200
6/7/2020 31,95 32,93 +3,26% 31,95 33,00 32,53 31,85 33,05 12 4.555.000
3/7/2020 30,44 31,89 +6,30% 30,44 31,89 31,17 30,82 31,90 15 5.300.100
2/7/2020 31,00 30,00 -1,80% 30,00 31,04 30,90 30,00 31,35 19 15.143.900
1/7/2020 28,96 30,55 +5,49% 28,95 30,55 29,53 29,30 31,95 28 11.814.900
30/6/2020 27,50 28,96 +6,28% 26,70 28,98 27,70 28,00 28,97 29 16.066.600
29/6/2020 26,20 27,25 +7,41% 26,20 27,50 26,90 27,00 27,38 75 30.677.000
26/6/2020 25,24 25,37 +1,04% 25,16 25,37 25,34 24,21 25,40 4 3.294.700
25/6/2020 25,15 25,11 -0,71% 25,11 25,55 25,45 25,05 25,55 6 3.564.100
24/6/2020 25,50 25,29 +0,84% 24,00 25,95 24,29 24,50 25,30 28 19.437.300
23/6/2020 25,69 25,08 -1,65% 25,08 25,92 25,68 25,07 25,87 7 2.054.600
22/6/2020 25,77 25,50 -1,12% 25,20 26,00 25,44 24,80 25,58 16 8.650.100
19/6/2020 25,58 25,79 +3,74% 25,02 25,79 25,31 24,80 25,80 7 2.024.800
18/6/2020 26,30 24,86 +1,22% 24,86 26,30 25,52 24,50 24,86 7 2.041.800
17/6/2020 23,95 24,56 +2,25% 23,95 25,10 24,25 24,56 26,00 16 18.677.100
16/6/2020 25,12 24,02 -1,88% 24,02 25,78 24,45 24,02 24,85 26 19.565.500
15/6/2020 23,14 24,48 +5,34% 23,00 25,00 23,86 23,81 24,48 41 21.003.300
12/6/2020 24,51 23,24 -7,26% 23,24 24,80 24,00 23,21 24,49 37 17.526.000
10/6/2020 27,15 25,06 -7,53% 25,06 28,49 25,92 25,05 25,90 27 14.520.400
9/6/2020 27,50 27,10 -1,45% 27,09 28,94 27,67 27,01 27,99 23 11.622.600
8/6/2020 27,99 27,50 +3,77% 27,50 29,40 28,19 27,31 29,15 28 10.713.500
5/6/2020 24,02 26,50 +11,11% 24,02 26,89 25,02 25,13 26,49 22 12.261.200
4/6/2020 24,00 23,85 -0,58% 23,52 24,00 23,60 23,53 23,87 26 22.658.700
3/6/2020 23,10 23,99 +3,01% 23,10 23,99 23,45 23,06 24,00 29 16.884.200
2/6/2020 24,18 23,29 -0,64% 23,00 24,18 23,35 23,00 23,29 45 32.695.500
1/6/2020 22,66 23,44 +3,85% 22,66 24,14 23,58 22,69 24,10 14 3.774.200
29/5/2020 21,59 22,57 +2,03% 21,59 22,57 21,97 21,94 22,60 3 659.300
28/5/2020 22,72 22,12 -3,74% 22,12 22,85 22,24 22,12 22,46 37 16.238.500
27/5/2020 23,33 22,98 -0,86% 22,03 23,33 22,51 22,17 22,99 14 3.602.600
26/5/2020 23,83 23,18 -1,11% 23,18 24,18 23,76 21,01 23,22 9 2.139.000
25/5/2020 21,00 23,44 +13,79% 21,00 23,79 22,49 20,20 23,79 12 5.847.600
22/5/2020 20,56 20,60 +1,68% 20,30 20,60 20,38 20,10 21,50 5 2.242.200
20/5/2020 20,10 20,26 -0,44% 20,00 21,00 20,10 20,17 21,00 12 8.242.900
19/5/2020 21,06 20,35 -1,93% 20,35 21,29 20,57 20,32 21,95 10 4.114.200
15/5/2020 21,06 20,75 -0,05% 20,15 21,06 20,28 20,15 21,50 6 2.637.600
14/5/2020 20,26 20,76 +0,97% 20,00 20,79 20,17 20,26 22,74 7 2.219.200
13/5/2020 22,24 20,56 -7,55% 20,56 22,24 21,57 20,55 24,15 22 14.887.300
12/5/2020 23,39 22,24 -5,04% 22,24 23,48 22,66 22,24 23,20 19 5.892.500
8/5/2020 23,42 23,42 +0,47% 23,42 23,42 23,42 22,31 23,88 1 234.200
7/5/2020 22,30 23,31 +4,02% 22,30 23,31 23,04 22,28 23,33 6 9.679.100
6/5/2020 22,92 22,41 +0,22% 22,41 22,92 22,66 22,30 22,87 2 453.300
5/5/2020 22,36 22,36 +0,18% 22,36 22,36 22,36 22,36 23,05 2 447.200
4/5/2020 22,80 22,32 -4,21% 22,22 22,80 22,34 22,22 23,70 19 7.596.800
30/4/2020 23,60 23,30 -4,63% 23,30 24,00 23,55 23,28 24,12 7 2.355.900
29/4/2020 24,44 24,43 +1,83% 24,00 24,44 24,31 23,70 24,45 4 972.700
27/4/2020 22,97 23,99 +8,95% 22,97 23,99 23,48 22,90 23,99 2 469.600
24/4/2020 23,48 22,02 -10,12% 22,02 23,48 22,60 22,01 23,38 8 1.808.600
23/4/2020 24,50 24,50 0,00% 24,50 24,50 24,50 23,63 25,55 1 245.000
22/4/2020 24,05 24,50 +2,08% 24,00 24,80 24,28 23,60 25,48 4 1.214.000
20/4/2020 24,00 24,00 -4,00% 24,00 24,00 24,00 24,00 26,30 1 240.000
17/4/2020 25,00 25,00 +1,54% 25,00 25,00 25,00 24,50 25,63 1 1.000.000
16/4/2020 25,72 24,62 0,00% 24,19 25,72 24,55 24,62 25,49 16 7.121.100
15/4/2020 25,45 24,62 -6,71% 24,62 25,70 25,33 24,58 25,69 10 2.786.600
14/4/2020 25,35 26,39 +8,60% 25,00 26,39 25,08 24,32 26,40 7 6.774.000
13/4/2020 26,48 24,30 -4,33% 24,30 26,48 24,63 24,30 26,44 16 4.434.700
9/4/2020 27,58 25,40 -3,97% 25,33 27,58 25,88 25,21 27,82 9 2.329.900
8/4/2020 25,72 26,45 +7,17% 24,60 26,62 26,25 24,20 26,45 9 8.400.300
7/4/2020 25,92 24,68 -5,98% 24,68 25,92 25,14 24,50 25,99 10 2.765.400
6/4/2020 25,60 26,25 +11,75% 24,58 26,25 25,18 23,67 28,00 5 1.511.300
3/4/2020 22,00 23,49 +1,69% 22,00 23,49 22,30 21,82 23,50 4 1.784.300
2/4/2020 23,50 23,10 -1,49% 23,10 23,50 23,29 22,96 23,93 9 2.096.100
1/4/2020 25,00 23,45 -12,04% 23,40 25,74 24,31 23,41 24,60 24 11.185.700
31/3/2020 28,38 26,66 -7,43% 26,66 28,54 27,57 26,65 28,18 13 4.136.100
30/3/2020 28,00 28,80 +5,49% 27,59 29,95 28,66 22,50 29,00 12 3.440.200
27/3/2020 26,78 27,30 +0,44% 26,78 27,30 27,02 22,50 27,50 3 810.800
26/3/2020 27,58 27,18 +5,39% 27,18 27,58 27,38 22,72 27,18 2 547.600
25/3/2020 24,58 25,79 +4,12% 24,58 25,79 25,18 22,50 25,64 2 503.700
24/3/2020 24,86 24,77 -2,40% 24,77 24,86 24,78 22,22 26,40 4 1.734.800
23/3/2020 25,38 25,38 -1,48% 25,38 25,38 25,38 20,20 25,20 1 253.800
20/3/2020 26,40 25,76 -1,60% 25,76 26,66 26,11 0,00 25,90 10 2.873.100
19/3/2020 27,58 26,18 -6,47% 26,18 27,58 26,34 21,00 26,18 7 2.371.000
18/3/2020 25,91 27,99 -6,11% 25,91 27,99 26,95 21,00 28,00 2 539.000
17/3/2020 28,98 29,81 +1,36% 28,36 29,81 28,84 25,90 29,82 5 1.442.100
13/3/2020 31,35 29,41 +1,45% 28,99 31,35 29,79 27,00 29,77 10 2.979.900
12/3/2020 29,00 28,99 -11,24% 28,99 29,00 28,99 26,00 28,98 5 9.857.200
11/3/2020 32,29 32,66 -0,34% 31,82 32,72 32,34 29,00 32,67 5 1.617.300
10/3/2020 33,74 32,77 +1,96% 32,08 33,74 32,47 30,58 32,77 15 8.768.200
9/3/2020 32,99 32,14 -5,00% 30,20 32,99 30,97 29,00 32,00 14 16.107.400
6/3/2020 33,00 33,83 -1,94% 32,20 33,83 33,02 32,30 33,26 9 5.614.500
5/3/2020 34,65 34,50 -3,74% 33,59 35,20 34,31 33,00 33,99 19 13.725.800
4/3/2020 35,60 35,84 +3,58% 35,60 35,84 35,76 34,82 35,55 2 1.072.800
3/3/2020 35,66 34,60 -1,28% 34,60 35,66 35,02 34,60 35,24 8 3.502.800
2/3/2020 36,51 35,05 -6,38% 35,05 37,48 35,69 35,05 35,79 50 26.412.900
28/2/2020 36,40 37,44 +0,59% 35,50 37,44 35,83 34,85 37,45 16 10.393.500
27/2/2020 36,66 37,22 +2,82% 36,00 37,54 36,70 36,08 37,48 5 1.835.000
26/2/2020 36,07 36,20 -3,21% 36,07 36,20 36,13 35,70 36,20 2 722.700
21/2/2020 36,59 37,40 +3,60% 35,82 37,40 36,60 36,01 37,55 12 5.125.100
20/2/2020 36,10 36,10 -1,53% 36,10 36,10 36,10 35,65 36,10 1 361.000
19/2/2020 36,90 36,66 +0,74% 36,66 36,90 36,78 35,80 36,66 2 1.471.200
17/2/2020 36,39 36,39 +1,99% 36,39 36,39 36,39 36,00 36,99 2 727.800
14/2/2020 36,00 35,68 -1,22% 35,68 36,49 35,96 35,67 36,41 6 2.157.900
13/2/2020 36,31 36,12 -2,09% 36,11 36,80 36,29 36,11 36,99 13 5.807.800
12/2/2020 36,89 36,89 +2,44% 36,89 36,89 36,89 36,20 36,90 1 368.900
11/2/2020 36,11 36,01 -3,95% 36,01 36,30 36,12 35,61 36,97 14 13.005.800
10/2/2020 37,00 37,49 -1,60% 36,28 37,49 36,60 36,11 37,20 27 15.006.500
7/2/2020 37,15 38,10 +0,26% 36,23 38,10 36,80 36,11 38,11 18 11.776.900
6/2/2020 38,09 38,00 +0,42% 37,02 38,09 37,48 36,80 38,25 10 4.123.500
5/2/2020 36,96 37,84 -0,16% 36,80 38,06 37,22 36,87 37,85 7 2.605.900
4/2/2020 37,95 37,90 -0,45% 37,90 37,95 37,92 37,32 37,90 2 758.500
30/1/2020 36,97 38,07 -0,47% 36,97 38,07 37,40 36,82 38,25 9 4.114.700
27/1/2020 38,57 38,25 +0,90% 37,55 38,57 38,07 36,80 38,57 4 1.903.700
24/1/2020 36,88 37,91 -0,24% 36,81 37,91 37,03 37,90 38,00 12 9.629.900
23/1/2020 38,00 38,00 +0,66% 38,00 38,00 38,00 36,92 38,00 1 380.000
22/1/2020 37,93 37,75 +2,28% 37,75 37,93 37,84 36,81 37,75 2 756.800

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.