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

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

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

Tempo Gráfico: 3 Anos

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

BGIP4F - BANESE - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 24,96 25,50 +2,41% 24,96 25,50 25,36 24,60 25,00 7 27.906
20/1/2025 24,58 24,90 +1,18% 24,36 24,90 24,52 24,34 24,90 13 115.257
17/1/2025 25,20 24,61 -0,36% 24,61 25,20 24,88 24,51 24,79 13 69.676
16/1/2025 24,07 24,70 +4,71% 24,00 25,50 24,59 24,61 25,20 53 737.990
15/1/2025 23,69 23,59 +1,64% 23,22 24,00 23,58 23,50 24,09 25 183.964
14/1/2025 23,54 23,21 -0,30% 23,06 23,89 23,25 23,22 23,68 36 788.285
13/1/2025 23,65 23,28 -1,77% 23,28 23,80 23,49 23,40 23,54 35 303.054
10/1/2025 23,41 23,70 +1,07% 23,39 23,70 23,44 23,43 23,70 17 241.484
9/1/2025 23,79 23,45 +0,21% 23,35 24,50 23,75 23,45 24,00 41 403.877
8/1/2025 23,48 23,40 -0,47% 23,40 24,97 23,57 23,40 23,78 37 381.933
7/1/2025 24,45 23,51 -2,85% 23,37 24,45 23,53 23,48 23,98 37 628.445
6/1/2025 23,99 24,20 +4,36% 23,21 24,20 23,64 23,31 24,40 25 425.554
3/1/2025 23,80 23,19 -2,52% 23,19 23,80 23,53 23,13 23,78 32 251.854
2/1/2025 24,18 23,79 -1,08% 23,08 24,20 23,78 23,79 23,80 54 558.911
30/12/2024 24,75 24,05 -1,84% 24,00 24,75 24,08 23,97 24,05 18 185.434
27/12/2024 24,37 24,50 +0,82% 24,10 24,50 24,45 24,02 24,60 18 163.822
26/12/2024 24,16 24,30 +0,50% 23,76 24,30 24,08 24,10 24,29 18 301.038
23/12/2024 24,16 24,18 +0,08% 23,90 24,23 24,01 24,00 24,10 16 139.312
20/12/2024 23,57 24,16 +1,56% 23,48 24,40 23,78 23,70 24,16 37 259.286
19/12/2024 24,08 23,79 +0,85% 23,43 24,20 23,69 23,55 23,80 26 353.040
18/12/2024 23,71 23,59 -1,71% 23,43 24,00 23,67 23,43 23,59 59 639.238
17/12/2024 24,19 24,00 +0,21% 23,85 24,19 23,96 23,86 24,05 30 309.139
16/12/2024 24,55 23,95 -2,44% 23,88 24,96 24,23 23,90 24,09 45 501.723
13/12/2024 24,20 24,55 +2,38% 23,92 24,64 24,47 24,00 24,58 25 455.165
12/12/2024 23,86 23,98 -0,08% 23,86 24,20 23,99 23,91 23,98 18 175.141
11/12/2024 23,77 24,00 -2,00% 23,55 24,28 23,94 24,00 24,30 45 387.867
10/12/2024 24,94 24,49 -1,45% 23,80 24,94 24,07 24,01 24,50 35 493.619
9/12/2024 24,81 24,85 +0,16% 23,80 24,89 24,34 24,30 24,85 28 513.739
6/12/2024 24,99 24,81 -0,76% 23,80 24,99 24,26 24,08 24,81 29 315.383
5/12/2024 24,07 25,00 +4,91% 24,07 25,00 24,40 24,13 25,00 35 553.967
4/12/2024 23,82 23,83 +0,04% 23,82 25,53 23,99 23,70 23,83 36 379.193
3/12/2024 24,04 23,82 +0,51% 23,82 24,20 24,01 23,80 23,99 22 192.151
2/12/2024 24,09 23,70 -1,13% 23,53 24,30 23,89 23,71 23,95 46 556.759
29/11/2024 23,82 23,97 -0,13% 23,16 24,40 23,84 23,56 23,98 49 305.211
28/11/2024 24,09 24,00 +1,27% 23,60 24,40 24,09 23,74 24,15 43 648.095
27/11/2024 23,80 23,70 -1,04% 23,70 24,31 23,86 23,70 24,00 26 608.683
26/11/2024 24,52 23,95 -1,80% 23,51 24,52 23,97 23,40 23,99 43 450.803
25/11/2024 24,75 24,39 -1,26% 24,10 25,05 24,52 24,10 24,39 32 586.063
22/11/2024 24,40 24,70 -0,28% 23,34 25,00 24,29 24,20 24,70 69 444.630
21/11/2024 24,11 24,77 -2,86% 24,11 25,00 24,34 24,42 24,78 26 552.732
19/11/2024 24,15 25,50 +5,55% 24,14 25,50 24,74 24,50 25,30 20 168.267
18/11/2024 23,94 24,16 +0,71% 23,94 25,55 24,50 24,30 25,20 70 1.063.529
14/11/2024 23,99 23,99 -0,29% 23,45 23,99 23,74 23,47 23,97 27 405.976
13/11/2024 23,69 24,06 +0,08% 23,41 24,06 23,86 23,48 24,07 22 107.390
12/11/2024 23,41 24,04 +1,14% 23,41 24,04 23,71 23,46 24,04 18 343.933
11/11/2024 23,78 23,77 +0,72% 23,15 24,18 23,71 23,77 24,00 43 490.804
8/11/2024 23,70 23,60 +0,04% 23,41 23,70 23,47 23,50 23,70 15 126.765
7/11/2024 23,74 23,59 +0,38% 23,25 23,85 23,56 23,38 23,60 34 344.102
6/11/2024 24,07 23,50 -1,43% 23,35 24,07 23,50 23,36 23,60 37 477.152
5/11/2024 23,70 23,84 +1,71% 23,42 23,97 23,67 23,50 23,84 26 298.367
4/11/2024 23,51 23,44 -1,64% 23,06 24,58 23,42 23,70 24,00 47 679.276
1/11/2024 23,42 23,83 +0,59% 23,00 23,83 23,48 23,51 23,83 35 190.221
31/10/2024 23,81 23,69 -0,17% 23,00 23,81 23,46 23,40 23,69 35 370.673
30/10/2024 23,85 23,73 -0,88% 23,71 23,85 23,73 23,72 23,73 16 173.239
29/10/2024 23,94 23,94 +0,42% 23,50 23,94 23,80 23,71 23,94 19 223.726
28/10/2024 24,00 23,84 -0,38% 23,52 24,00 23,84 23,56 23,84 18 97.763
25/10/2024 23,70 23,93 +1,44% 23,32 23,93 23,66 23,51 23,93 37 662.542
24/10/2024 24,08 23,59 -2,08% 23,59 24,79 24,02 23,75 24,07 26 261.906
23/10/2024 23,68 24,09 +2,03% 23,68 24,09 23,69 23,71 24,09 13 68.719
22/10/2024 23,85 23,61 -1,63% 23,61 26,00 24,42 23,61 23,98 38 407.937
21/10/2024 23,77 24,00 +0,84% 23,70 24,10 23,80 23,91 24,00 32 283.317
18/10/2024 24,38 23,80 -1,61% 23,80 24,39 24,12 23,70 24,16 24 554.767
17/10/2024 24,20 24,19 +0,79% 23,36 24,30 23,84 23,80 24,34 59 286.112
16/10/2024 24,50 24,00 -2,04% 23,14 24,50 23,82 24,05 24,09 36 312.058
15/10/2024 23,95 24,50 +2,30% 23,95 24,71 24,33 24,48 24,50 34 338.309
14/10/2024 24,45 23,95 -1,24% 23,95 24,45 24,28 23,95 24,40 39 599.861
11/10/2024 24,30 24,25 -2,84% 24,00 24,97 24,15 24,01 24,38 44 536.284
10/10/2024 24,47 24,96 -0,04% 24,02 24,96 24,55 24,40 24,89 31 250.450
9/10/2024 24,51 24,97 +2,50% 24,25 25,00 24,57 24,50 24,99 60 329.319
8/10/2024 24,60 24,36 -3,72% 24,36 25,99 24,91 24,36 24,99 32 441.048
7/10/2024 25,30 25,30 -1,17% 24,58 25,88 25,41 24,77 25,30 18 203.348
4/10/2024 25,19 25,60 +4,40% 24,57 25,60 24,95 24,60 25,60 21 301.988
3/10/2024 24,56 24,52 -1,76% 24,50 24,56 24,52 24,53 25,20 8 41.685
2/10/2024 24,96 24,96 -0,12% 24,51 25,72 24,94 24,60 24,96 41 354.206
1/10/2024 25,00 24,99 -0,04% 24,21 25,00 24,62 24,46 24,97 62 814.940
30/9/2024 25,00 25,00 +2,04% 24,85 25,00 24,95 24,85 25,00 31 252.065
26/9/2024 25,50 24,50 -2,47% 24,34 25,50 25,03 24,50 24,97 18 225.323
25/9/2024 24,98 25,12 +2,24% 24,98 25,80 25,15 24,77 25,12 27 264.164
24/9/2024 24,65 24,57 +0,37% 24,31 26,65 24,73 24,57 24,97 85 583.735
23/9/2024 24,80 24,48 -1,37% 24,48 25,00 24,76 24,48 25,15 39 678.495
20/9/2024 25,30 24,82 -3,20% 24,80 25,30 24,87 24,80 24,90 17 278.567
19/9/2024 25,70 25,64 -2,10% 24,90 25,70 25,53 24,90 25,64 20 265.609
18/9/2024 25,71 26,19 +4,22% 24,80 26,44 25,03 25,71 26,20 15 197.739
17/9/2024 26,25 25,13 -3,31% 25,13 26,51 25,92 25,15 25,99 55 375.984
16/9/2024 25,11 25,99 +4,76% 24,93 26,39 25,72 25,02 25,99 47 746.071
13/9/2024 25,15 24,81 -0,76% 24,81 25,60 25,35 24,81 25,11 26 608.545
12/9/2024 27,00 25,00 -7,24% 25,00 27,00 25,61 25,00 26,19 37 801.869
11/9/2024 26,39 26,95 +3,69% 25,52 27,50 26,30 26,03 26,96 29 507.693
10/9/2024 26,30 25,99 -0,04% 25,50 26,30 26,02 25,60 25,99 22 312.313
9/9/2024 25,30 26,00 +2,77% 24,83 26,00 25,56 25,15 26,00 37 503.721
6/9/2024 25,20 25,30 +0,80% 24,09 26,50 25,27 24,81 25,30 41 444.784
5/9/2024 24,41 25,10 +1,21% 24,41 25,15 24,83 24,71 25,11 42 481.714
4/9/2024 24,70 24,80 +1,14% 24,00 24,94 24,61 24,80 24,81 70 851.509
3/9/2024 24,40 24,52 +1,24% 24,40 24,70 24,54 24,22 24,51 29 471.329
2/9/2024 23,91 24,22 +3,15% 23,48 24,72 24,34 24,22 24,63 41 642.719
30/8/2024 23,13 23,48 -1,39% 23,13 24,18 23,46 23,48 23,87 50 661.836
29/8/2024 23,47 23,81 +1,97% 23,24 23,90 23,64 23,50 23,80 49 404.403
28/8/2024 23,15 23,35 -0,55% 23,01 23,89 23,47 23,35 23,52 53 913.202
27/8/2024 23,35 23,48 +1,43% 23,25 23,55 23,48 23,23 23,47 14 223.109
26/8/2024 24,00 23,15 -2,69% 23,03 24,25 23,44 23,10 23,25 60 874.312
23/8/2024 23,01 23,79 +2,10% 22,51 23,99 23,41 23,60 23,92 56 686.071
22/8/2024 24,93 23,30 -3,56% 23,05 24,96 23,52 23,11 23,30 100 1.239.966
21/8/2024 24,36 24,16 -1,95% 24,16 25,03 24,57 24,16 24,93 50 874.919
20/8/2024 26,88 24,64 -10,40% 23,10 26,88 24,79 24,65 24,90 134 2.097.607
19/8/2024 27,80 27,50 +0,55% 27,30 28,77 28,00 27,50 28,00 188 4.285.137
16/8/2024 26,37 27,35 +6,01% 25,20 29,99 27,51 27,20 27,48 178 2.914.040
15/8/2024 25,01 25,80 +9,60% 24,91 26,90 25,48 25,45 25,80 169 1.707.198
14/8/2024 24,08 23,54 +1,03% 23,04 24,15 23,84 23,53 23,98 23 216.979
13/8/2024 23,93 23,30 -0,64% 23,25 24,05 23,78 23,25 24,04 22 352.042
12/8/2024 23,50 23,45 -1,64% 23,42 23,90 23,46 23,45 23,90 16 471.697
9/8/2024 23,50 23,84 +3,03% 23,50 23,84 23,62 23,01 23,84 16 96.846
8/8/2024 23,50 23,14 -2,12% 23,14 23,69 23,54 23,14 23,50 8 101.225
7/8/2024 23,44 23,64 +1,24% 22,58 23,64 23,45 23,51 23,68 30 492.535
6/8/2024 22,71 23,35 +4,24% 22,70 23,35 22,74 22,61 23,34 9 70.516
5/8/2024 22,60 22,40 -2,57% 22,39 22,61 22,50 22,40 22,74 29 621.068
2/8/2024 23,40 22,99 -1,96% 22,61 23,40 23,02 22,99 23,35 18 135.841
1/8/2024 22,53 23,45 +4,22% 22,53 23,45 23,15 22,70 23,30 25 213.058
31/7/2024 22,68 22,50 -2,13% 22,50 22,90 22,76 22,60 22,90 10 134.294
30/7/2024 22,35 22,99 +0,83% 22,35 23,07 22,50 22,60 23,05 16 157.560
29/7/2024 23,60 22,80 -2,85% 22,51 23,60 23,06 22,70 23,00 11 103.773
26/7/2024 22,98 23,47 +4,22% 22,98 23,55 23,38 22,82 23,48 31 219.826
25/7/2024 22,98 22,52 -0,57% 22,52 22,98 22,94 22,53 22,97 5 68.848
24/7/2024 22,20 22,65 -0,61% 22,20 22,65 22,47 22,64 22,98 18 307.840
23/7/2024 22,68 22,79 -0,87% 22,56 23,00 22,58 22,57 23,31 16 81.310
22/7/2024 22,75 22,99 +2,86% 22,68 23,38 23,16 22,98 23,35 25 187.615
19/7/2024 22,38 22,35 -1,63% 22,33 22,50 22,35 22,80 23,10 15 384.545
18/7/2024 22,56 22,72 +0,75% 22,39 22,76 22,47 22,45 22,74 37 717.044
17/7/2024 22,89 22,55 -0,04% 22,55 22,92 22,61 22,56 22,91 6 104.044
16/7/2024 22,89 22,56 -1,48% 22,56 23,38 22,92 22,57 23,29 23 371.439
15/7/2024 22,66 22,90 +1,37% 22,33 22,94 22,45 22,57 22,90 20 224.574
12/7/2024 23,14 22,59 -2,00% 22,40 23,14 22,72 22,50 22,68 32 493.201
11/7/2024 23,09 23,05 -0,65% 22,30 23,38 22,67 23,05 23,09 28 322.010
10/7/2024 22,53 23,20 +1,31% 22,40 23,20 22,64 22,63 23,09 14 176.597
9/7/2024 23,15 22,90 -0,82% 22,60 23,29 22,79 22,21 23,00 11 50.147
8/7/2024 22,20 23,09 +2,62% 22,20 23,09 22,55 23,09 23,15 24 225.511
5/7/2024 22,50 22,50 -0,44% 22,50 22,87 22,65 22,50 22,94 9 92.879
4/7/2024 22,39 22,60 -1,09% 22,22 22,90 22,70 22,60 22,90 19 286.075
3/7/2024 22,49 22,85 +1,83% 22,43 22,85 22,61 22,70 22,90 48 174.108
2/7/2024 22,11 22,44 +1,49% 22,11 22,49 22,40 22,20 22,39 18 138.899
1/7/2024 22,24 22,11 -0,54% 22,11 22,28 22,26 22,15 22,27 21 338.362
28/6/2024 22,27 22,23 -0,98% 22,11 22,30 22,23 22,12 22,25 48 698.195
27/6/2024 22,20 22,45 +1,13% 22,11 22,45 22,22 22,20 22,45 45 344.434
26/6/2024 22,61 22,20 -1,60% 22,20 22,89 22,17 22,11 22,20 15 137.515
25/6/2024 22,90 22,56 -0,62% 22,09 22,90 22,42 22,56 22,89 19 145.736
24/6/2024 23,28 22,70 -0,79% 22,00 23,28 22,21 22,69 22,88 29 293.230
21/6/2024 22,90 22,88 -2,60% 22,87 23,28 22,93 22,45 22,88 10 100.911
20/6/2024 21,92 23,49 +5,05% 21,50 23,49 22,34 22,36 23,45 26 457.986
19/6/2024 21,90 22,36 +2,33% 21,71 22,79 22,07 22,34 22,77 12 147.929
18/6/2024 23,14 21,85 -2,59% 21,73 23,15 22,57 22,00 22,94 13 216.754
17/6/2024 22,41 22,43 -2,39% 22,41 23,17 22,87 22,43 23,14 27 217.345
14/6/2024 22,83 22,98 +3,23% 22,60 23,00 22,81 22,79 22,98 20 367.301
13/6/2024 21,58 22,26 +0,50% 21,58 22,78 22,35 22,18 22,70 8 93.899
12/6/2024 22,11 22,15 -1,64% 21,50 22,53 22,01 22,15 22,53 32 270.832
11/6/2024 22,55 22,52 -0,13% 22,10 22,55 22,19 22,11 22,53 12 221.914
10/6/2024 22,64 22,55 -0,22% 22,10 22,83 22,49 22,55 22,71 17 125.974
7/6/2024 22,60 22,60 +0,04% 22,10 22,60 22,53 22,15 22,60 20 196.094
6/6/2024 22,29 22,59 +0,18% 22,01 22,59 22,32 22,59 22,60 23 738.864
5/6/2024 22,40 22,55 +0,49% 21,61 22,60 22,11 21,96 22,59 30 316.226
4/6/2024 21,81 22,44 -0,27% 21,81 23,00 22,40 22,12 22,44 23 389.805
3/6/2024 22,34 22,50 +2,37% 21,50 23,08 22,04 22,10 22,50 49 489.488
31/5/2024 22,45 21,98 -1,88% 21,98 22,95 22,09 21,98 22,69 25 117.084
29/5/2024 22,00 22,40 -0,22% 21,97 23,08 22,38 22,40 22,93 19 127.587
28/5/2024 21,98 22,45 +2,05% 21,98 23,06 22,48 22,40 22,43 20 321.601
27/5/2024 22,00 22,00 0,00% 22,00 22,94 22,16 22,01 22,18 27 277.070
24/5/2024 22,05 22,00 -1,74% 21,61 22,46 22,08 22,01 22,59 38 300.295
23/5/2024 22,50 22,39 -0,84% 22,20 22,50 22,24 22,39 22,47 11 115.696
22/5/2024 22,00 22,58 +2,64% 22,00 22,60 22,52 22,20 22,64 15 286.130
21/5/2024 22,09 22,00 +0,55% 21,52 22,55 21,98 22,00 22,59 25 252.868
20/5/2024 21,74 21,88 +0,83% 21,50 22,04 21,93 21,88 22,09 40 682.091
17/5/2024 21,91 21,70 -1,00% 21,62 22,18 21,84 21,70 21,71 119 1.273.368
16/5/2024 22,88 21,92 -2,79% 21,62 22,88 22,08 22,00 22,07 68 934.331
15/5/2024 23,24 22,55 -2,76% 22,33 23,25 22,61 22,70 22,99 34 359.558
14/5/2024 23,70 23,19 -3,50% 23,00 23,79 23,20 23,00 23,18 16 81.224
13/5/2024 24,27 24,03 -0,87% 24,03 24,27 24,09 22,93 24,03 17 185.498
10/5/2024 22,96 24,24 +7,16% 22,85 25,72 23,45 22,62 24,24 43 572.244
9/5/2024 23,22 22,62 -3,70% 22,51 23,71 23,06 22,62 22,96 11 43.831
8/5/2024 23,50 23,49 +0,99% 22,55 23,69 23,33 23,01 23,49 26 263.717
7/5/2024 22,30 23,26 +1,22% 22,28 23,50 22,77 23,06 23,26 14 177.669
6/5/2024 23,48 22,98 -1,37% 22,27 23,48 22,98 22,29 22,98 74 441.383
3/5/2024 22,60 23,30 +1,92% 22,51 23,64 22,78 23,20 23,45 20 211.929
2/5/2024 22,91 22,86 +1,78% 22,41 23,44 23,11 22,66 22,86 33 198.817
30/4/2024 22,95 22,46 -1,96% 22,41 23,00 22,65 22,46 22,90 21 389.604
29/4/2024 22,75 22,91 +0,93% 22,31 24,19 22,96 22,45 22,94 61 395.037
26/4/2024 22,65 22,70 -0,74% 22,32 22,87 22,59 22,60 22,74 18 131.034
25/4/2024 22,51 22,87 +0,26% 22,31 22,90 22,63 22,32 22,87 28 153.923
24/4/2024 22,42 22,81 +1,60% 22,42 22,89 22,56 22,51 22,90 30 275.263
23/4/2024 22,60 22,45 -0,66% 22,30 22,60 22,51 22,44 22,53 34 432.273
22/4/2024 22,70 22,60 -0,22% 22,50 23,06 22,73 22,60 23,09 36 263.679
19/4/2024 23,08 22,65 +0,13% 22,53 23,10 22,65 22,53 22,73 24 255.950
18/4/2024 22,61 22,62 -0,88% 22,50 23,00 22,77 22,62 23,06 14 97.952
17/4/2024 22,84 22,82 +0,93% 22,60 22,84 22,65 22,60 22,82 26 305.847
16/4/2024 22,90 22,61 -1,14% 22,50 22,90 22,75 22,61 22,74 31 498.280
15/4/2024 22,90 22,87 -2,22% 22,50 22,90 22,85 22,81 22,87 31 290.259
12/4/2024 23,04 23,39 +1,92% 22,39 23,40 23,04 22,90 23,39 56 483.999
11/4/2024 22,75 22,95 -1,16% 22,75 23,24 23,01 22,95 23,04 26 158.814
10/4/2024 23,10 23,22 +0,52% 22,96 23,28 23,10 22,96 23,23 39 311.947
9/4/2024 23,48 23,10 -2,12% 23,10 23,81 23,33 23,11 23,49 25 142.334
8/4/2024 23,40 23,60 -1,50% 22,24 24,27 23,28 23,13 23,64 121 849.853
5/4/2024 23,78 23,96 +0,67% 23,10 23,96 23,80 23,40 23,96 51 516.623
4/4/2024 22,98 23,80 +4,62% 22,71 23,92 22,99 22,91 23,59 66 675.993
3/4/2024 23,05 22,75 -1,94% 22,46 23,62 22,92 22,72 22,98 79 401.205
2/4/2024 23,00 23,20 +0,87% 23,00 23,28 23,04 23,15 23,20 28 301.835
1/4/2024 23,48 23,00 -3,64% 22,50 23,69 22,89 23,00 23,24 54 574.615
28/3/2024 23,48 23,87 +0,29% 22,95 23,88 23,21 23,16 23,69 38 392.396
27/3/2024 23,40 23,80 -0,50% 23,00 23,96 23,52 23,11 23,80 39 237.633
26/3/2024 22,97 23,92 +4,00% 22,66 23,92 23,03 22,87 23,94 66 755.510
25/3/2024 23,29 23,00 -0,30% 23,00 25,09 23,32 22,96 23,40 88 937.490
22/3/2024 23,52 23,07 -1,95% 23,07 24,39 23,46 23,06 23,23 72 492.678
21/3/2024 23,93 23,53 -1,47% 23,17 24,10 23,37 23,18 23,48 69 413.691
20/3/2024 24,29 23,88 +0,76% 23,00 24,37 23,68 23,16 23,88 58 615.870
19/3/2024 24,00 23,70 +0,55% 23,00 24,34 23,65 23,51 24,29 78 1.405.233
18/3/2024 24,31 23,57 -3,60% 23,57 25,19 24,12 23,65 23,97 59 492.218
15/3/2024 24,31 24,45 +2,05% 24,01 25,99 24,94 24,31 24,45 50 451.469
14/3/2024 24,10 23,96 +0,21% 23,86 25,00 24,18 23,95 24,23 85 754.558
13/3/2024 24,51 23,91 -1,16% 23,91 24,96 24,36 23,90 24,83 54 621.420
12/3/2024 24,61 24,19 -3,55% 24,19 25,23 24,70 24,17 24,88 75 1.025.281
11/3/2024 25,78 25,08 +0,32% 24,72 25,99 25,07 24,65 25,09 64 458.911
8/3/2024 26,22 25,00 -3,85% 24,60 27,24 25,34 0,00 0,00 108 1.069.557
7/3/2024 25,87 26,00 +0,50% 25,77 26,03 25,98 25,64 26,00 28 324.806
6/3/2024 26,70 25,87 -1,63% 25,71 26,97 26,31 25,87 26,05 62 1.005.396
5/3/2024 26,98 26,30 -2,56% 26,30 27,43 26,95 26,24 27,00 40 727.705
4/3/2024 27,21 26,99 -0,99% 26,00 27,88 26,86 26,80 26,98 55 2.135.697
1/3/2024 27,90 27,26 -2,29% 27,01 28,69 27,49 27,11 27,26 40 896.304
29/2/2024 28,28 27,90 -6,97% 25,59 28,87 27,06 27,63 27,90 155 5.199.096
28/2/2024 28,47 29,99 +5,52% 28,47 29,99 29,25 29,43 29,99 189 5.433.284
27/2/2024 29,10 28,42 -1,46% 28,01 29,19 28,75 28,41 28,42 126 4.715.802
26/2/2024 26,98 28,84 +6,89% 26,98 29,77 28,66 28,84 29,13 194 5.938.551
23/2/2024 26,99 26,98 +1,16% 25,40 27,61 26,47 0,00 0,00 48 593.053
22/2/2024 26,50 26,67 +0,45% 26,00 28,00 26,86 26,20 26,69 46 792.541
21/2/2024 26,84 26,55 -3,07% 25,99 27,39 26,78 26,35 26,55 23 243.710
20/2/2024 25,80 27,39 +5,35% 25,80 27,39 26,35 26,01 27,39 39 606.213
19/2/2024 25,80 26,00 0,00% 25,80 27,70 26,58 26,00 26,19 34 486.560
16/2/2024 27,89 26,00 -6,58% 25,79 27,89 25,97 26,00 26,25 49 664.964
15/2/2024 26,48 27,83 +8,46% 25,53 27,84 26,11 25,69 27,83 52 752.161
14/2/2024 26,50 25,66 -5,00% 25,63 26,50 26,17 25,72 26,48 37 539.256
9/2/2024 26,90 27,01 -7,47% 25,65 28,00 27,05 0,00 0,00 42 346.341
8/2/2024 26,89 29,19 +6,15% 26,89 29,57 28,50 26,92 29,18 40 498.859
7/2/2024 26,74 27,50 +1,85% 25,60 27,99 26,79 26,00 27,50 65 1.224.641
6/2/2024 26,71 27,00 -2,63% 26,61 27,75 27,43 26,40 27,00 42 485.602
5/2/2024 26,77 27,73 +3,62% 26,00 28,53 27,38 26,70 27,71 63 386.118
2/2/2024 26,52 26,76 +2,92% 25,33 26,80 26,46 26,53 26,77 52 460.507
1/2/2024 26,09 26,00 +2,08% 25,02 26,43 25,74 26,00 26,40 67 849.617
31/1/2024 26,95 25,47 -3,89% 25,30 27,97 26,19 25,47 25,99 111 885.555
30/1/2024 26,70 26,50 +2,95% 26,50 27,98 27,36 26,12 26,95 67 905.883
29/1/2024 26,49 25,74 -0,23% 25,46 26,70 26,15 25,50 26,30 59 1.174.547
26/1/2024 25,89 25,80 -0,31% 25,50 27,19 26,09 25,80 26,30 58 597.516
25/1/2024 25,73 25,88 +1,81% 25,60 26,39 25,97 25,60 25,89 45 610.440
24/1/2024 26,82 25,42 -3,46% 25,41 26,82 25,89 25,42 25,51 45 458.375
23/1/2024 26,58 26,33 -0,08% 26,00 26,99 26,51 25,80 26,11 55 1.103.052
22/1/2024 26,10 26,35 +0,88% 26,10 27,69 26,70 26,11 26,35 36 582.089
19/1/2024 26,79 26,12 -1,51% 26,10 27,09 26,30 26,14 27,08 21 344.581
18/1/2024 26,51 26,52 -1,92% 26,51 27,80 26,68 26,52 27,00 16 320.259
17/1/2024 26,01 27,04 +1,16% 26,01 27,68 26,90 26,45 27,04 36 726.549
16/1/2024 27,20 26,73 -1,87% 25,48 28,93 27,26 26,73 26,97 130 2.063.763
15/1/2024 25,10 27,24 +8,53% 25,00 27,24 26,08 25,90 27,18 87 1.885.921
12/1/2024 25,70 25,10 +0,32% 24,56 26,50 25,32 25,19 25,79 44 977.452
11/1/2024 25,90 25,02 -5,55% 24,91 26,55 25,65 25,02 25,69 61 792.748
10/1/2024 25,02 26,49 +3,88% 25,01 26,59 25,78 25,03 26,48 109 1.789.176
9/1/2024 24,00 25,50 +6,21% 24,00 25,75 25,14 25,20 25,64 72 932.702
8/1/2024 23,40 24,01 +2,61% 23,40 25,54 24,21 24,01 25,39 192 1.631.994
5/1/2024 23,23 23,40 +0,86% 22,92 25,14 23,64 23,11 23,40 167 1.373.846
4/1/2024 23,10 23,20 0,00% 22,75 23,24 23,10 22,87 23,20 143 1.552.441
3/1/2024 22,88 23,20 -0,13% 22,41 23,23 22,91 22,70 23,00 80 1.143.661
2/1/2024 22,88 23,23 +3,29% 22,20 23,23 22,87 22,89 23,23 111 1.471.008
28/12/2023 22,62 22,49 -0,04% 22,49 22,93 22,80 22,30 22,90 74 1.311.016
27/12/2023 22,29 22,50 -0,31% 22,04 22,86 22,52 22,50 22,67 115 1.270.353
26/12/2023 22,30 22,57 +1,39% 21,83 22,95 22,49 22,25 22,57 140 2.553.145
22/12/2023 22,21 22,26 +0,72% 22,00 22,31 22,16 22,12 22,26 63 680.512
21/12/2023 22,08 22,10 +0,68% 21,95 22,40 22,14 21,95 22,11 65 582.306
20/12/2023 21,90 21,95 -0,86% 21,90 22,85 22,14 21,95 22,17 110 1.138.009
19/12/2023 21,94 22,14 +0,87% 21,90 22,29 22,07 21,90 22,15 102 922.860
18/12/2023 22,24 21,95 +0,69% 21,95 22,25 22,20 21,95 22,09 43 375.323
15/12/2023 22,01 21,80 -0,95% 21,75 22,26 22,03 21,80 21,81 84 1.212.185
14/12/2023 21,37 22,01 +1,01% 21,37 22,40 22,00 21,76 22,01 106 774.715
13/12/2023 21,92 21,79 -0,27% 21,36 21,96 21,68 21,44 21,80 87 787.296
12/12/2023 22,20 21,85 -1,53% 21,51 22,33 21,89 21,60 21,87 87 1.134.346
11/12/2023 22,39 22,19 +0,54% 21,85 22,42 22,14 21,90 22,20 88 1.133.757
8/12/2023 21,88 22,07 -0,14% 21,86 22,49 22,18 21,95 22,09 80 508.097
7/12/2023 22,03 22,10 +1,66% 21,71 22,70 22,13 21,86 22,12 100 577.732
6/12/2023 22,11 21,74 -1,18% 21,74 22,11 22,00 21,73 22,04 66 426.881
5/12/2023 22,14 22,00 -0,68% 21,06 22,52 21,77 21,83 22,04 141 814.284
4/12/2023 22,20 22,15 +1,10% 21,20 22,50 22,02 21,80 22,14 122 1.076.996
1/12/2023 22,19 21,91 -1,08% 21,74 22,72 22,17 21,70 22,00 204 1.188.408
30/11/2023 22,20 22,15 +1,14% 21,75 22,31 22,10 21,95 22,18 62 939.603
29/11/2023 22,10 21,90 0,00% 21,90 22,60 22,13 21,86 22,00 100 912.027
28/11/2023 22,13 21,90 -3,05% 21,90 22,35 22,19 21,90 22,10 24 215.320
27/11/2023 22,00 22,59 +2,73% 21,65 22,62 22,23 21,80 22,59 59 840.670
24/11/2023 22,02 21,99 -0,14% 21,96 22,04 22,01 21,96 22,00 24 257.517
23/11/2023 21,60 22,02 +0,96% 21,60 22,13 21,79 21,70 22,00 29 265.839
22/11/2023 22,10 21,81 -1,67% 21,81 22,60 22,26 21,80 22,00 64 899.388
21/11/2023 21,58 22,18 +1,98% 21,58 22,19 21,98 21,91 22,14 91 611.320
20/11/2023 21,98 21,75 +2,06% 21,53 22,68 22,09 21,57 21,83 154 1.153.552
17/11/2023 22,08 21,31 -3,09% 21,31 22,62 21,65 21,31 21,80 122 2.009.573
16/11/2023 23,05 21,99 -2,66% 21,54 23,17 22,25 21,60 22,00 189 1.669.274
14/11/2023 22,12 22,59 +0,04% 21,56 22,60 22,13 21,81 22,59 128 1.075.891
13/11/2023 22,27 22,58 +2,50% 21,72 22,95 22,57 21,98 22,60 110 690.855
10/11/2023 22,10 22,03 -2,22% 21,80 22,79 21,94 21,77 22,06 59 460.947
9/11/2023 22,50 22,53 +0,49% 21,61 22,96 22,47 22,10 22,53 41 449.468
8/11/2023 21,82 22,42 +3,89% 21,40 22,94 22,45 22,25 22,42 82 662.325
7/11/2023 22,85 21,58 -3,66% 21,58 22,85 22,48 21,82 22,39 43 548.682
6/11/2023 21,77 22,40 -0,18% 21,22 22,44 21,95 21,60 22,32 71 656.368
3/11/2023 22,34 22,44 +2,47% 21,71 22,67 21,97 21,75 22,44 31 173.616
1/11/2023 22,06 21,90 -0,41% 21,76 22,14 21,97 21,71 22,04 55 274.706
31/10/2023 22,42 21,99 -1,74% 21,65 22,42 21,86 21,80 22,04 26 282.026
30/10/2023 22,70 22,38 -1,41% 20,63 22,70 21,90 21,78 22,39 49 304.418
27/10/2023 22,45 22,70 +1,93% 21,50 22,71 22,28 21,63 22,70 46 441.238
26/10/2023 22,71 22,27 +0,27% 22,20 22,71 22,29 22,30 22,71 11 182.786
25/10/2023 22,82 22,21 +0,05% 22,20 22,86 22,71 22,19 22,78 25 272.625
24/10/2023 22,35 22,20 -2,20% 22,20 22,76 22,31 22,28 22,55 10 75.885
23/10/2023 22,97 22,70 -1,13% 22,32 25,24 23,31 22,25 22,75 53 393.967
20/10/2023 22,62 22,96 -0,09% 22,35 22,97 22,54 22,37 22,96 20 133.018
19/10/2023 22,37 22,98 +1,86% 22,37 23,00 22,83 22,50 22,62 13 79.932
18/10/2023 22,38 22,56 -2,76% 22,32 23,28 22,55 22,56 22,97 45 403.658
17/10/2023 23,01 23,20 -1,23% 22,50 23,49 23,13 22,81 23,20 35 481.132
16/10/2023 23,77 23,49 -0,25% 22,60 23,77 23,22 22,81 23,33 32 204.358
13/10/2023 23,00 23,55 -7,90% 21,62 26,37 23,80 23,00 23,55 119 569.052
11/10/2023 22,63 25,57 +15,28% 22,50 25,57 23,76 23,00 23,58 103 301.783
10/10/2023 22,40 22,18 -1,99% 22,05 23,50 22,73 22,50 22,98 79 336.427
9/10/2023 22,41 22,63 -1,82% 22,00 23,04 22,53 22,30 22,60 49 403.446
6/10/2023 23,10 23,05 +0,09% 22,41 26,07 23,43 22,72 23,08 69 405.471
5/10/2023 23,09 23,03 -0,69% 23,00 24,86 23,59 22,96 23,28 71 280.783
4/10/2023 22,41 23,19 +1,76% 22,41 23,23 23,01 22,70 23,13 18 144.972
3/10/2023 23,39 22,79 -3,02% 22,50 23,55 22,85 22,40 22,89 29 219.441
2/10/2023 22,95 23,50 +5,19% 22,32 23,59 23,20 23,00 23,54 42 505.896
29/9/2023 23,03 22,34 -0,22% 21,43 23,27 22,60 22,32 23,08 60 422.713
28/9/2023 22,91 22,39 -1,06% 22,37 22,91 22,72 22,39 22,83 22 136.356
27/9/2023 22,74 22,63 -2,08% 22,51 23,23 22,81 22,53 22,62 36 175.662
26/9/2023 22,99 23,11 +0,57% 22,31 23,11 22,74 22,81 23,14 18 620.905
25/9/2023 22,40 22,98 -1,20% 21,91 22,99 22,47 22,20 22,99 25 298.919
22/9/2023 23,52 23,26 -1,32% 22,49 23,54 23,10 22,61 23,27 65 406.689
21/9/2023 23,25 23,57 +0,81% 23,10 23,57 23,34 23,30 23,52 19 133.089
20/9/2023 23,53 23,38 +1,26% 23,25 23,54 23,33 23,28 23,38 11 74.684
19/9/2023 23,70 23,09 -1,32% 22,92 23,70 23,30 23,01 23,50 32 302.991
18/9/2023 24,09 23,40 -2,46% 23,40 24,18 23,58 23,36 23,54 46 775.992
15/9/2023 24,00 23,99 -0,58% 23,80 24,49 23,96 24,02 24,03 17 222.882
14/9/2023 24,69 24,13 -0,82% 24,00 24,93 24,18 24,10 24,13 36 476.539
13/9/2023 23,73 24,33 +2,70% 23,50 24,36 24,01 23,70 24,30 29 278.568
12/9/2023 23,01 23,69 +0,89% 23,01 23,72 23,40 23,69 23,70 32 430.619
11/9/2023 23,53 23,48 -0,21% 23,00 25,00 24,08 23,02 23,48 62 378.164
8/9/2023 23,49 23,53 +0,17% 22,91 23,53 23,35 23,08 23,53 32 252.194
6/9/2023 23,45 23,49 +2,17% 20,78 23,50 22,93 22,91 23,50 134 1.242.949
5/9/2023 23,25 22,99 +0,48% 22,17 23,75 23,11 22,35 22,99 89 938.568
4/9/2023 22,13 22,88 +1,73% 21,16 23,45 22,36 22,31 22,85 131 964.114
1/9/2023 23,12 22,49 -2,00% 22,40 23,70 22,84 22,45 22,49 46 472.900
31/8/2023 24,14 22,95 -3,12% 22,76 24,14 23,16 22,95 23,01 23 403.085
30/8/2023 23,76 23,69 +2,07% 21,93 24,99 23,14 22,90 23,70 104 504.505
29/8/2023 23,18 23,21 +0,87% 23,18 24,03 23,22 23,20 23,29 25 483.118
28/8/2023 24,22 23,01 -3,07% 23,01 24,22 23,37 23,09 23,97 31 404.382
25/8/2023 23,70 23,74 +3,44% 23,70 23,74 23,72 23,30 23,74 2 7.118
24/8/2023 23,95 22,95 -4,18% 22,88 23,95 23,21 23,00 23,70 25 106.784
23/8/2023 23,38 23,95 +2,44% 22,90 25,00 23,65 23,50 24,99 39 317.031
22/8/2023 22,82 23,38 +0,04% 22,55 23,44 22,97 22,86 23,37 48 891.508
21/8/2023 24,36 23,37 -0,13% 23,00 24,57 23,48 23,00 23,38 69 1.141.455
18/8/2023 21,36 23,40 -17,87% 21,36 24,22 22,86 23,12 24,15 76 1.632.384
17/8/2023 24,94 28,49 +13,60% 24,94 28,49 26,21 26,34 28,49 298 5.530.546
16/8/2023 24,25 25,08 +3,00% 24,25 26,10 25,48 25,00 25,10 143 4.080.264
15/8/2023 23,15 24,35 +5,27% 23,15 25,00 24,29 23,30 24,36 187 2.818.105
14/8/2023 22,90 23,13 +0,65% 22,80 23,25 23,03 22,36 23,02 26 99.051
11/8/2023 23,29 22,98 +1,91% 22,33 23,29 22,97 22,33 22,90 37 105.686
10/8/2023 22,64 22,55 -0,35% 22,24 23,00 22,39 22,26 22,90 37 268.747
9/8/2023 22,84 22,63 +1,21% 22,22 22,84 22,39 22,25 22,63 18 114.214
8/8/2023 22,85 22,36 -2,14% 22,36 23,00 22,87 22,37 22,91 20 70.919
7/8/2023 22,79 22,85 +0,48% 22,41 22,85 22,62 22,41 22,85 10 58.829
4/8/2023 22,50 22,74 +3,84% 22,31 22,86 22,55 22,26 22,79 18 279.743
3/8/2023 23,01 21,90 -5,19% 21,81 23,16 22,51 21,91 23,12 100 2.458.254
2/8/2023 23,02 23,10 +0,43% 21,58 23,99 22,96 22,61 23,01 82 822.083
1/8/2023 22,97 23,00 +0,04% 22,70 23,09 22,90 22,79 23,14 14 137.454
31/7/2023 22,98 22,99 +1,23% 22,60 23,00 22,98 22,61 22,91 11 124.117
28/7/2023 22,71 22,71 -2,07% 22,71 23,01 22,86 22,54 22,94 21 144.044
27/7/2023 23,00 23,19 -0,47% 22,51 23,19 22,85 22,72 23,14 25 228.586
26/7/2023 22,60 23,30 +2,87% 21,56 23,95 22,88 23,00 23,40 74 489.822
25/7/2023 22,85 22,65 0,00% 21,78 23,98 22,79 22,62 23,15 86 613.209
24/7/2023 22,86 22,65 -1,48% 22,34 23,00 22,74 22,64 22,65 46 407.130
21/7/2023 23,08 22,99 +0,57% 22,72 23,17 22,96 22,86 23,00 16 55.108
20/7/2023 22,81 22,86 +0,22% 22,70 23,19 22,89 22,86 23,19 14 151.080
19/7/2023 23,20 22,81 -0,74% 22,81 23,72 23,16 22,81 23,49 22 85.703
18/7/2023 23,14 22,98 -0,69% 22,71 23,49 23,32 22,98 23,20 13 233.230
17/7/2023 23,14 23,14 +1,54% 22,71 23,14 23,10 22,96 23,14 28 697.885
14/7/2023 23,29 22,79 -0,09% 22,79 23,30 23,12 22,80 23,13 9 41.627
13/7/2023 23,29 22,81 -1,55% 22,68 23,29 23,00 22,80 23,27 21 179.420
12/7/2023 23,35 23,17 +0,30% 22,78 23,40 23,07 22,80 23,17 17 108.469
11/7/2023 23,90 23,10 -2,53% 23,10 23,90 23,63 23,05 23,50 14 85.096
10/7/2023 23,23 23,70 +2,51% 22,61 24,17 23,60 23,00 23,75 51 299.724
7/7/2023 23,30 23,12 +0,17% 22,99 23,45 23,14 23,04 23,12 17 270.824
6/7/2023 23,00 23,08 +0,35% 23,00 23,49 23,17 22,86 23,40 13 125.118
5/7/2023 22,40 23,00 +1,10% 22,40 23,50 22,91 22,86 23,20 22 334.576
4/7/2023 22,51 22,75 -1,94% 22,44 23,59 22,77 22,49 22,74 61 280.102
3/7/2023 22,73 23,20 0,00% 22,50 24,22 23,45 22,90 23,20 65 316.655
30/6/2023 22,88 23,20 +3,16% 22,80 23,20 23,03 22,63 23,30 13 108.250
29/6/2023 23,38 22,49 -3,77% 22,35 23,38 22,66 22,57 23,04 28 228.938
28/6/2023 22,98 23,37 +1,70% 22,98 23,37 23,17 22,90 23,38 45 572.418
27/6/2023 22,99 22,98 -1,42% 22,36 23,15 22,96 22,51 22,98 18 91.853
26/6/2023 23,14 23,31 +1,35% 22,57 23,33 23,14 22,59 22,99 16 108.797
23/6/2023 22,50 23,00 +2,91% 22,50 23,00 22,77 22,76 23,00 26 100.198
22/6/2023 22,60 22,35 +0,45% 22,05 22,65 22,28 22,20 22,40 26 131.503
21/6/2023 22,72 22,25 +0,32% 22,25 22,80 22,30 22,25 22,50 14 243.110
20/6/2023 22,19 22,18 -0,22% 22,11 23,30 22,51 22,15 22,60 39 459.273
19/6/2023 22,21 22,23 -4,14% 22,20 24,06 22,61 22,23 23,99 30 246.502
16/6/2023 23,00 23,19 +2,79% 22,21 23,69 23,03 23,19 23,50 23 188.885
15/6/2023 22,54 22,56 +1,39% 21,43 22,60 22,34 22,21 22,50 43 272.656
14/6/2023 22,10 22,25 -0,31% 22,06 22,49 22,20 22,25 22,49 17 113.240
13/6/2023 22,49 22,32 +1,22% 21,91 22,49 22,30 22,10 22,33 16 345.779
12/6/2023 22,05 22,05 0,00% 21,92 22,40 22,07 21,94 21,97 31 547.461
9/6/2023 21,70 22,05 +1,89% 21,58 22,17 21,93 21,65 21,97 34 195.239
7/6/2023 23,00 21,64 -11,78% 21,56 23,70 21,93 21,64 21,70 54 544.048
6/6/2023 22,28 24,53 +8,68% 20,32 24,53 21,92 22,20 23,00 169 925.166
5/6/2023 22,51 22,57 -1,70% 22,49 22,57 22,55 21,95 22,22 6 27.067
2/6/2023 22,00 22,96 +5,95% 21,02 23,62 22,65 22,50 22,96 28 199.403
1/6/2023 21,53 21,67 -4,54% 21,53 22,64 22,01 21,60 21,72 47 242.112
31/5/2023 22,85 22,70 +1,02% 22,70 23,01 22,92 21,51 22,70 23 270.512
30/5/2023 22,71 22,47 -0,84% 21,50 23,19 22,66 21,51 22,47 32 124.656
29/5/2023 21,37 22,66 +6,19% 21,37 23,00 22,48 21,17 22,69 79 415.930
26/5/2023 21,91 21,34 -1,43% 21,14 21,94 21,64 20,80 21,27 28 155.828
25/5/2023 19,47 21,65 +8,96% 19,47 21,98 20,95 21,00 21,70 67 496.574
24/5/2023 19,84 19,87 +2,37% 17,51 22,00 19,98 19,88 21,07 123 701.452
23/5/2023 20,52 19,41 -3,14% 19,41 20,52 20,14 19,41 20,51 23 251.757
22/5/2023 19,59 20,04 +0,20% 19,59 20,45 20,15 20,04 20,29 27 110.855
19/5/2023 19,59 20,00 +2,04% 18,42 20,99 19,28 19,41 20,05 60 185.124
18/5/2023 20,75 19,60 -5,31% 19,60 21,04 20,46 19,61 20,29 16 77.773
17/5/2023 20,34 20,70 +7,20% 18,60 20,70 19,64 20,06 20,75 28 161.058
16/5/2023 19,41 19,31 +1,36% 19,31 20,98 20,20 19,01 20,28 29 159.631
15/5/2023 19,24 19,05 -3,00% 18,50 20,08 19,08 19,10 20,08 52 175.558
12/5/2023 18,90 19,64 +0,61% 18,61 19,69 19,28 19,08 19,64 60 214.048
11/5/2023 19,28 19,52 +3,28% 19,09 19,52 19,28 18,42 19,00 30 146.528
10/5/2023 18,30 18,90 -5,26% 18,26 19,06 18,67 18,60 18,95 28 128.881
9/5/2023 19,00 19,95 -0,15% 19,00 19,95 19,77 18,31 19,97 28 94.915
8/5/2023 18,46 19,98 +4,12% 17,80 19,99 19,05 18,31 19,00 29 89.538
5/5/2023 18,30 19,19 +4,86% 18,00 19,70 18,74 18,50 19,19 37 245.586
4/5/2023 17,97 18,30 +1,55% 17,87 18,30 18,13 18,02 18,30 13 72.534
3/5/2023 18,10 18,02 -2,33% 17,01 18,89 18,06 17,97 18,39 54 296.202
2/5/2023 17,50 18,45 +3,19% 17,50 19,04 18,11 18,00 18,95 47 623.259
28/4/2023 18,09 17,88 -0,89% 17,05 18,13 17,53 17,50 17,87 15 64.886
27/4/2023 17,65 18,04 +0,33% 17,37 18,04 17,65 17,33 18,09 16 54.730
26/4/2023 17,98 17,98 0,00% 17,98 17,98 17,98 17,50 17,65 2 7.192
25/4/2023 17,68 17,98 +4,17% 17,18 18,39 17,99 17,53 17,99 44 140.367
24/4/2023 17,06 17,26 -0,80% 17,06 17,45 17,29 17,26 17,44 9 204.036
20/4/2023 17,05 17,40 +2,17% 17,05 17,40 17,37 17,12 17,46 15 102.493
19/4/2023 17,02 17,03 -0,18% 17,02 17,39 17,09 17,07 17,34 8 34.189
18/4/2023 17,49 17,06 -2,23% 17,06 17,49 17,40 17,12 17,39 16 62.665
17/4/2023 16,96 17,45 +0,81% 16,96 17,58 17,04 17,06 17,49 11 69.900
14/4/2023 17,75 17,31 -2,64% 17,10 18,04 17,58 17,05 17,38 77 225.118
13/4/2023 17,75 17,78 +0,74% 17,51 18,35 17,81 17,51 17,88 23 153.232
12/4/2023 17,60 17,65 +0,86% 17,58 17,70 17,64 17,65 17,80 20 116.451
11/4/2023 17,75 17,50 -3,26% 16,70 18,19 17,41 17,10 17,60 36 205.476
10/4/2023 17,99 18,09 +4,57% 17,98 18,09 18,00 17,50 17,75 13 109.860
6/4/2023 17,24 17,30 -1,93% 16,62 18,70 17,56 17,25 17,70 34 68.509
5/4/2023 18,60 17,64 -2,22% 17,30 18,60 17,59 17,30 17,65 48 277.923
4/4/2023 18,10 18,04 +3,38% 17,30 18,10 17,89 17,30 18,00 44 193.269
3/4/2023 16,90 17,45 +2,89% 16,82 17,46 17,26 17,45 17,46 103 488.567
31/3/2023 17,28 16,96 +0,36% 16,83 17,34 17,08 16,95 17,14 25 64.937
30/3/2023 17,10 16,90 -0,53% 16,40 17,55 16,98 16,90 17,12 60 236.098
29/3/2023 17,00 16,99 -8,90% 16,99 17,19 17,00 16,95 17,00 22 173.476
28/3/2023 16,65 18,65 +11,68% 15,55 18,65 16,77 16,91 17,30 60 295.275
27/3/2023 16,94 16,70 +2,58% 15,86 17,34 16,28 16,65 16,97 28 125.380
24/3/2023 17,30 16,28 -6,38% 16,21 17,39 16,79 16,40 16,90 89 251.928
23/3/2023 18,80 17,39 -5,49% 16,86 18,85 17,10 16,86 17,39 48 424.243
22/3/2023 18,35 18,40 +1,10% 18,35 18,90 18,48 17,71 18,40 22 232.864
21/3/2023 17,50 18,20 +5,20% 17,40 18,20 18,08 17,20 18,20 33 757.568
20/3/2023 17,25 17,30 +2,98% 16,55 18,05 17,32 17,00 17,50 30 138.569
17/3/2023 17,70 16,80 -6,25% 16,60 17,95 17,09 16,80 17,30 31 73.501
16/3/2023 17,30 17,92 +5,41% 17,20 17,92 17,46 17,10 17,70 24 136.258
15/3/2023 17,24 17,00 -4,97% 16,07 17,75 16,73 16,91 17,29 63 379.968
14/3/2023 17,92 17,89 +0,45% 17,89 17,92 17,86 17,62 17,82 3 7.145
13/3/2023 18,21 17,81 -1,06% 17,30 18,48 17,84 17,65 17,82 37 171.300
10/3/2023 18,70 18,00 -1,10% 17,30 18,70 17,92 17,96 18,28 109 523.491
9/3/2023 18,50 18,20 -2,15% 18,16 18,95 18,43 18,20 18,49 53 416.610
8/3/2023 18,30 18,60 +3,68% 17,59 19,00 18,19 18,20 18,50 118 1.357.368
7/3/2023 17,80 17,94 -2,18% 17,50 19,08 17,85 17,59 17,94 108 576.841
6/3/2023 17,00 18,34 +9,17% 17,00 19,15 17,92 17,81 18,10 134 1.283.514
3/3/2023 16,54 16,80 -5,46% 15,80 17,09 16,63 16,40 17,80 66 707.098
2/3/2023 17,32 17,77 +1,14% 16,40 18,55 17,22 16,31 20,99 62 1.121.252
1/3/2023 19,58 17,57 -9,11% 17,57 19,58 18,05 17,57 18,59 30 554.343
28/2/2023 18,99 19,33 -0,05% 18,06 19,33 18,82 18,15 19,58 52 623.049
27/2/2023 19,03 19,34 -1,18% 17,00 19,58 18,60 18,21 19,33 62 1.358.323
24/2/2023 26,23 19,57 -35,84% 18,75 27,50 21,16 19,31 19,80 147 2.734.085
23/2/2023 31,00 30,50 +1,67% 28,50 33,00 30,39 30,40 30,50 333 12.810.896
22/2/2023 27,79 30,00 +18,11% 27,79 33,69 30,90 30,01 31,10 206 4.737.773
17/2/2023 19,00 25,40 +44,15% 19,00 27,78 23,38 24,21 25,40 110 3.629.106
16/2/2023 17,62 17,62 -1,12% 17,62 17,62 17,62 17,29 17,62 2 5.286
15/2/2023 17,82 17,82 +0,96% 17,82 17,82 17,82 17,29 19,00 1 1.782
14/2/2023 19,69 17,65 -10,36% 17,65 19,69 18,33 17,29 19,00 6 14.670
13/2/2023 19,00 19,69 +9,82% 19,00 19,69 19,59 17,65 18,10 4 35.264
10/2/2023 17,30 17,93 +3,64% 16,92 17,93 17,60 17,50 18,00 13 102.089
9/2/2023 17,30 17,30 +1,76% 17,30 17,30 17,30 17,00 17,37 1 1.730
8/2/2023 17,70 17,00 -3,79% 15,54 17,70 16,22 17,03 17,20 18 131.443
7/2/2023 17,31 17,67 +6,70% 17,31 19,00 17,88 17,67 17,75 11 152.055
6/2/2023 16,56 16,56 -2,01% 16,56 17,19 16,61 17,24 17,31 4 18.279
3/2/2023 17,63 16,90 -4,68% 16,90 17,63 17,26 17,25 17,65 2 3.453
1/2/2023 17,15 17,73 +0,91% 17,14 17,73 17,53 17,30 17,83 4 26.304
31/1/2023 18,50 17,57 -2,39% 17,57 18,50 17,61 17,57 18,00 3 38.747
30/1/2023 17,70 18,00 +1,41% 17,70 18,00 17,86 17,20 18,05 3 5.360
27/1/2023 17,75 17,75 +2,01% 17,75 17,75 17,75 17,19 17,63 1 1.775
26/1/2023 17,40 17,40 +1,22% 17,40 17,40 17,40 16,90 17,34 1 1.740
25/1/2023 17,00 17,19 -1,49% 17,00 17,19 17,00 16,89 17,40 2 45.919
24/1/2023 17,45 17,45 -0,57% 17,45 17,45 17,45 17,20 17,45 3 5.235
23/1/2023 18,18 17,55 -3,52% 17,55 18,18 17,86 17,20 17,39 2 3.573
20/1/2023 18,19 18,19 +5,82% 18,19 18,19 18,19 17,17 18,20 1 1.819
19/1/2023 18,00 17,19 -5,65% 17,17 18,20 17,75 16,97 18,30 5 8.875
18/1/2023 17,40 18,22 -6,95% 17,40 18,22 17,92 17,20 18,30 9 78.889
17/1/2023 17,80 19,58 +15,86% 17,80 19,58 18,87 16,69 19,20 29 98.172
16/1/2023 16,90 16,90 -4,30% 16,90 16,90 16,90 16,70 17,60 1 1.690
13/1/2023 17,35 17,66 +1,09% 16,50 17,66 17,20 17,45 17,90 10 68.815
12/1/2023 17,19 17,47 +1,63% 17,19 17,50 17,36 17,00 17,60 5 130.256
11/1/2023 16,56 17,19 +1,72% 16,56 17,19 16,77 17,00 17,45 3 5.031
10/1/2023 17,19 16,90 +0,06% 16,90 17,63 17,48 16,90 17,50 3 13.987
9/1/2023 17,19 16,89 +1,75% 15,55 17,19 16,19 16,48 17,63 6 45.342
6/1/2023 17,00 16,60 -2,35% 15,95 17,65 16,57 16,60 17,63 12 202.156
5/1/2023 17,00 17,00 0,00% 17,00 17,00 17,00 16,61 17,65 2 5.100
4/1/2023 17,00 17,00 -0,76% 17,00 17,00 17,00 16,51 17,65 1 1.700
3/1/2023 17,25 17,13 -2,23% 17,10 17,52 17,31 16,83 17,65 7 20.778
2/1/2023 17,52 17,52 0,00% 17,52 17,52 17,52 16,51 17,52 3 5.256
29/12/2022 17,52 17,52 +2,94% 17,52 17,52 17,52 17,11 17,52 1 1.752
28/12/2022 17,02 17,02 -0,99% 17,02 17,02 17,02 17,01 17,52 1 76.590
27/12/2022 17,20 17,19 -2,66% 17,00 17,20 17,01 16,85 17,40 6 95.265
26/12/2022 17,72 17,66 -0,28% 15,01 17,72 16,85 17,02 17,80 12 97.745
23/12/2022 17,71 17,71 -2,42% 17,71 17,71 17,71 17,71 18,40 1 1.771
22/12/2022 17,71 18,15 -0,22% 17,71 18,15 17,93 17,71 18,25 2 3.586
21/12/2022 18,19 18,19 0,00% 18,19 18,19 18,19 17,71 18,20 1 1.819
20/12/2022 19,02 18,19 +1,06% 17,70 19,02 17,87 17,71 18,20 5 75.095
19/12/2022 17,83 18,00 -2,70% 17,82 18,65 17,95 17,55 17,88 7 86.183
13/12/2022 18,19 18,50 +0,54% 18,19 18,50 18,34 18,00 18,55 4 7.339
12/12/2022 18,19 18,40 +2,34% 17,65 18,40 17,94 17,78 18,50 9 19.740
9/12/2022 17,98 17,98 +1,64% 17,98 17,98 17,98 17,80 18,40 2 3.596
8/12/2022 18,23 17,69 -2,64% 14,29 18,23 16,74 17,60 18,49 29 147.323
7/12/2022 18,19 18,17 -2,15% 18,17 18,19 18,17 18,17 19,10 3 5.453
6/12/2022 18,57 18,57 0,00% 18,57 18,57 18,57 18,17 19,09 1 1.857
5/12/2022 18,63 18,57 0,00% 18,57 18,63 18,57 18,50 19,09 5 157.927
2/12/2022 19,10 18,57 +0,92% 18,57 19,10 18,68 18,57 19,05 8 76.592
1/12/2022 17,90 18,40 -5,35% 17,90 18,40 18,11 17,89 19,00 11 164.820
30/11/2022 19,48 19,44 -0,21% 19,44 19,48 19,46 17,89 19,37 6 50.603
29/11/2022 18,18 19,48 +0,67% 17,88 19,48 18,19 17,97 19,48 4 18.197
28/11/2022 18,19 19,35 +7,32% 18,12 19,35 18,31 17,88 19,35 4 21.978
25/11/2022 18,19 18,03 +0,84% 18,03 18,19 18,03 17,88 19,37 8 126.226
24/11/2022 18,19 17,88 -1,70% 17,88 18,19 17,95 17,88 19,37 3 7.183
23/11/2022 18,19 18,19 +2,02% 18,19 18,19 18,19 17,76 19,42 2 21.828
22/11/2022 17,78 17,83 -1,55% 17,78 19,45 18,21 17,83 19,43 3 52.816
21/11/2022 17,78 18,11 +2,09% 17,78 18,19 18,12 17,81 19,48 6 30.804
18/11/2022 17,89 17,74 +0,45% 17,74 17,89 17,86 17,71 19,50 4 16.074
17/11/2022 17,75 17,66 -0,23% 17,66 19,55 19,22 17,66 19,53 9 119.224
16/11/2022 17,70 17,70 -1,67% 17,70 18,19 17,81 17,55 17,70 18 192.407
14/11/2022 19,57 18,00 +0,84% 17,55 19,57 18,36 17,76 19,53 18 238.701
11/11/2022 18,14 17,85 -3,51% 17,85 18,14 18,01 17,85 19,57 12 138.749
10/11/2022 18,50 18,50 0,00% 18,50 18,50 18,50 18,05 18,50 2 14.800
9/11/2022 18,50 18,50 -5,47% 18,50 18,50 18,50 18,51 19,57 1 3.700
8/11/2022 19,00 19,57 +3,27% 19,00 19,57 19,54 18,07 19,57 4 54.739
7/11/2022 18,96 18,95 +4,64% 18,95 19,03 18,97 18,11 19,57 5 174.575
4/11/2022 18,80 18,11 -3,62% 18,01 18,80 18,15 18,10 18,73 15 110.748
3/11/2022 18,86 18,79 -0,37% 18,79 18,86 18,82 18,80 19,02 3 15.060
1/11/2022 18,11 18,86 +0,32% 18,11 18,86 18,54 18,21 18,86 4 22.250
31/10/2022 18,80 18,80 -0,16% 18,80 18,80 18,80 18,16 18,80 4 30.080
28/10/2022 19,02 18,83 -0,63% 18,02 19,03 18,69 18,27 19,03 9 35.529
27/10/2022 18,36 18,95 0,00% 18,36 18,95 18,71 18,36 18,94 6 61.763
26/10/2022 18,97 18,95 +0,16% 18,95 19,02 18,97 18,01 18,95 7 32.259
25/10/2022 18,84 18,92 +5,70% 18,50 18,97 18,88 18,01 18,93 6 16.996
24/10/2022 18,96 17,90 -4,69% 17,90 18,96 18,20 17,90 18,77 25 114.677
21/10/2022 18,83 18,78 +1,46% 18,16 18,97 18,42 18,31 18,71 7 40.545
20/10/2022 18,60 18,51 +1,93% 18,51 18,93 18,81 18,51 18,82 22 201.302
19/10/2022 18,31 18,16 -4,12% 18,16 18,31 18,29 18,16 18,60 6 25.607
17/10/2022 18,85 18,94 +0,74% 18,85 18,94 18,87 18,31 18,95 9 37.748
14/10/2022 18,70 18,80 +0,11% 18,70 19,03 18,85 18,30 18,85 7 16.968
13/10/2022 19,05 18,78 +1,29% 18,03 19,06 18,46 18,04 18,78 19 101.563
11/10/2022 18,94 18,54 -1,54% 18,54 19,04 18,88 18,55 18,90 14 33.994
10/10/2022 18,85 18,83 -0,48% 18,75 18,90 18,80 18,53 18,83 7 43.253
7/10/2022 18,85 18,92 +1,83% 18,85 18,98 18,94 18,52 18,85 6 17.050
6/10/2022 18,52 18,58 +0,05% 18,51 18,58 18,53 18,52 18,84 5 68.581
5/10/2022 0,00 0,00 -100,00% 0,00 0,00 18,57 18,57 18,85 1 1.857
4/10/2022 19,09 18,40 -3,51% 18,39 19,09 18,53 18,41 19,09 8 101.948
3/10/2022 18,51 19,07 -4,70% 18,40 19,24 18,62 18,40 19,07 13 216.046
30/9/2022 19,64 20,01 -0,10% 19,64 20,01 19,82 18,40 20,01 2 15.860
29/9/2022 18,51 20,03 +8,21% 18,51 20,60 19,75 19,64 20,23 42 124.481
28/9/2022 18,51 18,51 -0,96% 18,51 18,51 18,51 18,51 18,76 3 35.169
27/9/2022 18,58 18,69 +0,86% 18,58 18,69 18,60 17,99 18,69 4 11.162
26/9/2022 18,05 18,53 -5,17% 18,00 18,53 18,03 18,41 18,61 9 84.787
23/9/2022 18,25 19,54 +8,56% 17,92 19,54 18,76 17,99 19,55 55 133.207
22/9/2022 17,99 18,00 +0,06% 17,98 18,50 18,12 17,98 18,66 13 79.743
21/9/2022 18,01 17,99 -2,39% 17,99 18,56 18,02 18,00 18,60 9 34.256
20/9/2022 18,64 18,43 -9,66% 18,43 18,64 18,46 18,35 18,43 10 132.934
19/9/2022 19,50 20,40 +5,15% 19,50 20,40 19,87 19,00 20,45 19 61.609
16/9/2022 18,62 19,40 +2,81% 18,62 19,40 18,65 18,62 19,50 3 39.180
15/9/2022 17,91 18,87 +4,78% 17,91 19,00 18,10 18,50 19,40 10 28.970
14/9/2022 19,30 18,01 -6,15% 18,01 19,37 19,14 18,01 19,40 20 128.287
13/9/2022 19,19 19,19 -2,09% 18,07 19,65 19,05 18,64 19,30 18 104.786
12/9/2022 18,91 19,60 -3,69% 17,71 20,52 18,21 18,17 20,53 35 193.052
9/9/2022 18,78 20,35 -0,73% 18,78 20,50 20,32 18,89 20,40 19 42.677
8/9/2022 18,85 20,50 +9,16% 18,85 20,50 19,69 18,90 20,20 66 165.434
6/9/2022 18,71 18,78 +1,51% 18,71 18,80 18,77 18,20 18,85 12 127.661
5/9/2022 18,35 18,50 -3,55% 18,10 19,21 18,64 18,16 18,60 28 193.941
2/9/2022 18,30 19,18 +1,21% 18,30 19,18 18,95 18,56 19,19 9 24.646
1/9/2022 18,95 18,95 +0,05% 18,95 18,95 18,95 18,41 18,93 1 1.895
31/8/2022 19,21 18,94 -0,32% 18,35 19,21 18,61 18,26 18,94 14 98.673
30/8/2022 18,81 19,00 +0,53% 18,59 19,00 18,67 18,59 19,00 13 168.104
29/8/2022 19,50 18,90 -0,16% 18,90 19,50 19,10 18,91 19,60 3 5.730
26/8/2022 19,05 18,93 -2,42% 18,93 19,05 18,98 19,00 19,50 7 39.859
24/8/2022 19,20 19,40 +1,84% 19,20 19,40 19,29 19,01 19,50 5 9.647
23/8/2022 19,49 19,05 -2,21% 19,05 19,68 19,26 19,01 19,20 13 131.005
22/8/2022 19,01 19,48 +0,31% 19,01 19,48 19,39 19,08 19,49 4 11.639
19/8/2022 18,42 19,42 -0,05% 18,40 19,42 18,99 19,02 19,46 6 22.796
18/8/2022 18,59 19,43 +1,73% 18,40 19,43 18,77 18,81 19,46 11 39.419
17/8/2022 18,95 19,10 +0,90% 18,92 19,18 19,04 18,40 19,14 14 26.665
16/8/2022 19,00 18,93 +0,32% 18,22 19,00 18,61 18,35 18,94 28 221.527
15/8/2022 18,80 18,87 -2,73% 18,80 18,87 18,86 18,81 18,87 4 15.089
12/8/2022 19,43 19,40 0,00% 19,40 19,63 19,42 18,90 19,55 20 102.971
11/8/2022 19,40 19,40 +2,11% 19,40 19,40 19,40 19,00 19,43 1 1.940
10/8/2022 19,00 19,00 +1,06% 19,00 19,00 19,00 19,00 19,40 1 1.900
9/8/2022 18,80 18,80 -1,10% 18,80 19,30 19,02 18,80 19,40 16 106.548
8/8/2022 19,40 19,01 -0,21% 19,01 19,46 19,41 18,11 19,01 11 29.123
5/8/2022 18,70 19,05 +0,63% 18,70 19,05 18,95 18,69 19,10 4 45.485
4/8/2022 18,69 18,93 +1,28% 17,54 18,93 18,33 18,70 18,93 15 120.992
3/8/2022 18,69 18,69 -1,63% 18,69 18,69 18,69 18,71 19,00 1 1.869
2/8/2022 18,90 19,00 +0,48% 18,90 19,59 19,01 18,73 19,15 16 106.457
1/8/2022 0,00 0,00 -100,00% 0,00 0,00 18,91 18,91 19,10 1 7.564
29/7/2022 19,30 18,70 -1,42% 18,70 19,30 18,72 18,70 19,10 4 48.680
28/7/2022 18,89 18,97 +2,99% 18,89 18,97 18,89 18,68 19,30 4 20.788
27/7/2022 18,36 18,42 -1,44% 18,36 18,42 18,36 18,32 18,89 4 183.606
26/7/2022 18,89 18,69 +3,32% 18,69 18,89 18,87 18,44 18,80 5 45.288
25/7/2022 18,84 18,09 -0,06% 18,06 19,95 19,31 18,10 18,90 34 123.609
22/7/2022 18,10 18,10 -2,27% 18,10 18,10 18,10 17,95 18,10 4 45.250
21/7/2022 18,60 18,52 -0,05% 18,52 18,77 18,62 17,98 18,52 10 20.485
20/7/2022 18,39 18,53 +0,87% 18,39 18,53 18,46 17,96 18,53 8 14.772
19/7/2022 18,29 18,37 +0,11% 18,29 18,37 18,31 17,98 18,37 4 10.988
18/7/2022 18,31 18,35 +0,44% 18,31 18,43 18,33 18,22 18,43 7 66.002
15/7/2022 18,00 18,27 +1,67% 18,00 18,27 18,03 18,02 18,28 6 61.329
14/7/2022 18,55 17,97 -1,32% 17,96 18,67 18,39 17,97 18,46 40 150.810
13/7/2022 18,40 18,21 -3,04% 18,21 18,50 18,29 18,21 18,55 5 12.804
12/7/2022 19,49 18,78 -0,11% 18,78 19,49 18,87 18,75 18,99 27 220.821
11/7/2022 19,67 18,80 -2,84% 18,80 19,67 19,28 18,78 19,55 23 158.119
8/7/2022 19,65 19,35 -1,68% 19,35 19,68 19,45 19,35 19,67 4 11.673
7/7/2022 19,34 19,68 +0,15% 19,34 19,68 19,48 19,34 19,65 3 13.640
6/7/2022 19,59 19,65 +0,36% 19,25 19,65 19,47 19,35 19,69 6 23.374
5/7/2022 19,25 19,58 +1,82% 19,25 19,58 19,39 19,56 19,58 4 21.338
4/7/2022 19,30 19,23 -3,66% 19,23 19,30 19,27 19,21 19,22 25 113.745
1/7/2022 19,96 19,96 +0,96% 19,96 19,96 19,95 19,31 19,96 2 33.927
30/6/2022 19,77 19,77 +0,36% 19,77 19,77 19,77 19,22 19,77 2 11.862
29/6/2022 19,79 19,70 -0,45% 19,70 19,79 19,77 19,22 19,77 4 13.840
28/6/2022 19,80 19,79 -0,55% 19,20 19,80 19,63 19,38 19,79 7 27.489
27/6/2022 19,90 19,90 -0,65% 19,90 19,90 19,90 19,45 19,80 1 5.970
24/6/2022 19,94 20,03 +0,20% 19,94 20,03 20,02 19,46 20,01 3 20.021
22/6/2022 19,99 19,99 +3,63% 19,99 19,99 19,99 19,41 19,94 1 1.999
21/6/2022 20,03 19,29 -0,52% 19,29 20,03 19,66 19,36 19,99 2 3.932
20/6/2022 20,14 19,39 -3,48% 19,32 20,15 19,91 19,33 20,04 9 19.919
17/6/2022 20,05 20,09 +2,03% 20,05 20,10 20,09 19,46 20,01 5 20.093
15/6/2022 19,69 19,69 0,00% 19,69 19,69 19,69 19,60 20,36 1 1.969
14/6/2022 19,69 19,69 0,00% 19,69 19,69 19,69 19,69 20,37 1 1.969
13/6/2022 20,00 19,69 -1,55% 19,69 20,00 19,76 19,69 20,37 2 7.907
10/6/2022 20,15 20,00 +0,20% 20,00 20,36 20,18 20,00 20,37 7 14.128
9/6/2022 19,96 19,96 -0,35% 19,96 19,96 19,96 19,88 20,15 6 19.960
8/6/2022 20,07 20,03 -1,43% 20,03 20,07 20,04 20,10 20,15 6 18.037
6/6/2022 20,40 20,32 -4,38% 19,52 20,40 19,91 19,69 20,25 9 39.824
3/6/2022 20,00 21,25 +4,78% 20,00 21,25 20,37 19,92 20,41 19 183.383
2/6/2022 19,71 20,28 +3,52% 19,71 20,28 20,03 19,71 20,33 8 16.029
1/6/2022 20,02 19,59 +0,15% 19,59 20,07 19,89 19,49 20,16 3 5.968
31/5/2022 20,01 19,56 -0,71% 19,56 20,27 19,86 19,57 20,02 11 71.513
30/5/2022 19,97 19,70 -1,30% 19,51 19,99 19,65 19,70 19,81 15 208.298
27/5/2022 20,31 19,96 -4,59% 19,85 20,31 20,03 19,85 19,97 26 178.292
26/5/2022 21,21 20,92 -1,18% 20,20 21,35 20,72 20,86 20,96 65 350.193
25/5/2022 22,24 21,17 -3,24% 21,17 22,24 21,36 20,89 21,23 15 224.323
24/5/2022 22,22 21,88 +0,46% 21,88 22,22 21,90 21,77 22,22 5 59.146
23/5/2022 22,24 21,78 -0,95% 21,78 22,24 22,22 21,78 22,20 4 64.450
20/5/2022 22,21 21,99 -0,45% 21,99 22,21 22,19 21,77 22,18 2 26.630
19/5/2022 22,18 22,09 +1,24% 22,09 22,18 22,13 21,77 22,17 2 4.427
18/5/2022 22,29 21,82 -2,37% 21,75 22,29 21,76 21,61 22,18 7 111.014
17/5/2022 22,21 22,35 +0,45% 22,21 22,40 22,33 21,70 22,29 6 75.950
16/5/2022 22,14 22,25 -0,09% 22,14 22,26 22,22 21,19 22,21 6 17.782
13/5/2022 22,25 22,27 +0,36% 22,23 22,27 22,23 21,15 22,14 5 244.608
12/5/2022 22,04 22,19 +16,73% 22,04 22,25 22,16 21,20 22,19 5 11.082
11/5/2022 22,09 19,01 -13,20% 19,01 22,09 20,32 20,83 22,04 20 170.756
10/5/2022 21,85 21,90 +3,55% 21,85 21,90 21,89 21,21 21,64 3 26.270
9/5/2022 21,15 21,15 -5,03% 21,15 21,15 21,15 21,62 22,09 1 42.300
6/5/2022 22,27 22,27 +1,37% 22,27 22,27 22,27 21,62 22,27 2 4.454
5/5/2022 0,00 0,00 -100,00% 0,00 0,00 21,97 21,65 21,97 1 2.197
4/5/2022 22,10 22,35 -1,11% 22,10 22,35 22,23 21,70 22,40 4 8.893
3/5/2022 22,60 22,60 -0,66% 22,60 22,60 22,44 22,28 22,60 2 4.488
2/5/2022 22,75 22,75 -0,13% 22,60 22,75 22,74 22,81 22,85 11 188.754
28/4/2022 22,78 22,78 -0,70% 22,78 22,79 22,77 22,00 22,70 5 18.217
27/4/2022 22,94 22,94 +4,23% 22,94 22,94 22,94 22,00 22,94 2 4.588
26/4/2022 22,30 22,01 +0,50% 22,01 22,79 22,09 22,00 22,79 7 46.409
25/4/2022 22,50 21,90 +1,81% 21,80 22,80 22,59 21,91 22,79 4 99.400
22/4/2022 22,50 21,51 -7,56% 21,51 22,50 22,21 22,30 22,50 10 128.856
20/4/2022 21,55 23,27 +2,06% 21,55 23,30 23,22 22,40 23,25 6 111.497
19/4/2022 22,80 22,80 +1,33% 22,80 22,80 22,80 22,52 22,80 2 4.560
18/4/2022 23,30 22,50 -2,17% 22,50 23,30 23,05 22,51 23,29 9 46.108
14/4/2022 23,20 23,00 -1,08% 22,50 23,20 22,88 22,61 23,20 4 16.020
13/4/2022 23,20 23,25 +0,26% 22,50 23,25 23,03 22,62 23,25 9 274.140
12/4/2022 23,19 23,19 0,00% 22,36 23,33 22,56 23,20 23,32 13 162.459
11/4/2022 23,27 23,19 -0,34% 23,19 23,27 23,23 22,35 23,11 2 4.646
8/4/2022 23,27 23,27 -0,73% 23,27 23,27 23,27 22,50 23,33 1 2.327
7/4/2022 23,44 23,44 +1,47% 23,44 23,44 23,44 23,09 23,44 1 21.096
6/4/2022 22,82 23,10 -1,03% 22,82 23,10 22,93 22,95 23,02 3 6.881
5/4/2022 23,40 23,34 -0,26% 23,34 23,40 23,37 22,40 23,40 2 4.674
4/4/2022 23,40 23,40 +1,30% 23,39 23,49 23,40 22,40 23,40 11 147.471
1/4/2022 23,10 23,10 -0,43% 23,10 23,10 23,10 23,10 23,35 2 36.960
31/3/2022 23,30 23,20 -0,09% 23,20 23,40 23,30 23,20 23,35 11 261.009
30/3/2022 23,40 23,22 -0,77% 23,22 23,40 23,32 22,90 23,22 3 27.988
29/3/2022 22,80 23,40 +4,32% 22,79 23,40 23,10 22,90 23,40 9 249.519
28/3/2022 22,35 22,43 -0,53% 22,35 22,43 22,39 22,44 22,90 2 4.478
24/3/2022 22,30 22,55 -3,22% 22,30 23,40 22,79 22,50 23,40 8 184.645
23/3/2022 23,30 23,30 -1,23% 23,30 23,30 23,30 22,40 23,40 2 4.660
22/3/2022 23,00 23,59 +2,61% 22,40 23,59 23,24 22,41 23,20 17 46.496
21/3/2022 22,30 22,99 +5,17% 22,30 22,99 22,84 22,99 23,00 8 127.947
18/3/2022 21,82 21,86 +5,50% 21,82 22,00 21,89 21,91 22,49 6 28.464
17/3/2022 22,39 20,72 -2,17% 20,72 22,39 20,90 20,65 21,82 15 94.086
16/3/2022 22,31 21,18 -6,70% 21,18 22,39 22,15 21,55 22,31 6 39.885
15/3/2022 22,60 22,70 +2,16% 22,60 22,70 22,68 21,80 22,70 13 74.852
14/3/2022 23,09 22,22 -1,24% 22,22 23,09 22,70 21,21 22,21 15 127.135
11/3/2022 22,48 22,50 +0,99% 22,32 22,50 22,45 22,32 23,10 5 40.416
10/3/2022 21,69 22,28 +4,60% 21,69 22,50 22,21 22,28 22,50 29 99.972
9/3/2022 21,02 21,30 -4,57% 21,02 21,80 21,30 21,10 21,69 25 375.037
8/3/2022 22,50 22,32 +4,79% 22,32 23,50 22,55 22,00 22,32 23 317.996
7/3/2022 22,79 21,30 -8,43% 20,00 22,79 21,14 21,20 22,50 23 150.113
4/3/2022 23,38 23,26 -1,57% 23,19 23,45 23,36 23,15 23,27 16 233.663
3/3/2022 22,73 23,63 +4,10% 19,12 23,63 22,89 22,81 23,40 41 627.299
2/3/2022 22,78 22,70 -4,30% 22,27 22,78 22,41 22,60 22,95 31 948.219
25/2/2022 24,92 23,72 -14,55% 20,89 24,92 23,81 23,72 24,87 84 2.331.783
24/2/2022 26,00 27,76 +3,24% 23,10 27,79 26,69 25,58 27,66 78 2.306.770
23/2/2022 27,20 26,89 -0,41% 25,20 28,38 27,47 26,00 27,30 111 4.470.952
22/2/2022 24,61 27,00 +11,62% 24,61 28,37 26,60 26,11 27,20 69 3.059.616
21/2/2022 24,15 24,19 +0,17% 24,15 24,19 24,17 23,52 24,11 2 4.834
17/2/2022 23,77 24,15 +1,90% 23,77 24,15 23,80 23,30 24,15 7 238.072
16/2/2022 23,35 23,70 +1,72% 23,15 23,70 23,31 23,15 23,70 4 32.645
15/2/2022 24,30 23,30 -0,85% 23,15 24,62 23,85 23,20 23,60 12 33.401
14/2/2022 23,26 23,50 -0,38% 23,26 23,50 23,32 23,15 23,50 4 46.640
11/2/2022 23,59 23,59 +0,34% 23,59 23,59 23,59 23,05 23,59 2 40.103
10/2/2022 23,51 23,51 +0,90% 23,51 23,51 23,51 23,20 23,51 2 25.861
9/2/2022 23,30 23,30 -5,25% 23,30 23,30 23,30 23,15 24,30 1 2.330
8/2/2022 23,60 24,59 +3,76% 23,60 24,59 24,31 23,40 24,40 6 24.310
7/2/2022 23,21 23,70 +0,81% 23,05 23,70 23,18 23,11 23,60 8 30.141
4/2/2022 23,51 23,51 +0,81% 23,51 23,51 23,51 23,42 24,55 1 2.351
2/2/2022 23,40 23,32 -4,62% 23,32 23,40 23,32 23,42 24,55 3 46.648
1/2/2022 24,30 24,45 +1,28% 24,21 24,45 24,39 23,40 24,45 6 82.947
28/1/2022 24,00 24,14 +1,77% 24,00 24,14 24,13 23,71 24,20 3 190.692
27/1/2022 24,14 23,72 -1,74% 23,72 24,14 23,79 23,60 24,00 11 26.171
26/1/2022 23,40 24,14 +3,92% 22,36 24,14 23,73 23,00 24,14 24 277.717
25/1/2022 23,89 23,23 -2,39% 23,00 23,89 23,27 23,23 23,31 8 69.836
24/1/2022 23,88 23,80 -0,38% 23,80 23,88 23,80 23,01 23,89 3 49.988

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.