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: 10 Anos

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

BPAC11 - BTGP BANCO - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 30,16 30,40 +0,60% 30,16 30,62 30,40 30,35 30,41 15.923 17.654.370.400
20/1/2025 29,75 30,22 +0,57% 29,62 30,47 30,21 30,21 30,31 9.784 12.966.960.800
17/1/2025 30,43 30,05 -0,27% 29,70 30,43 30,15 30,05 30,09 16.091 22.736.311.000
16/1/2025 30,16 30,13 -0,10% 29,89 30,25 30,07 30,09 30,14 26.414 36.935.659.700
15/1/2025 28,80 30,16 +5,75% 28,75 30,52 29,70 30,16 30,18 31.925 47.834.629.800
14/1/2025 28,43 28,52 +0,71% 28,11 28,68 28,42 28,52 28,62 18.267 18.537.272.600
13/1/2025 28,27 28,32 +2,13% 28,15 28,71 28,44 28,31 28,33 20.906 21.769.745.500
10/1/2025 28,60 27,73 -3,04% 27,57 28,75 27,96 27,73 27,76 22.694 20.893.344.300
9/1/2025 27,90 28,60 +2,44% 27,87 28,66 28,44 28,57 28,62 18.533 17.925.968.200
8/1/2025 27,84 27,92 -0,43% 27,66 28,13 27,89 27,91 27,94 24.364 24.162.902.900
7/1/2025 28,10 28,04 +1,78% 27,78 28,73 28,26 28,04 28,05 25.355 24.571.200.700
6/1/2025 27,00 27,55 +3,11% 26,91 27,55 27,29 27,47 27,55 18.483 24.249.490.000
3/1/2025 27,00 26,72 -1,40% 26,68 27,34 26,96 26,72 26,79 15.757 17.783.026.300
2/1/2025 27,45 27,10 -0,37% 26,72 27,48 27,13 27,10 27,11 16.710 16.447.397.100
30/12/2024 27,71 27,20 -1,38% 27,20 27,85 27,57 27,20 27,40 17.040 38.443.516.700
27/12/2024 28,10 27,58 -0,86% 27,40 28,18 27,64 27,48 27,59 16.094 16.172.787.800
26/12/2024 27,93 27,82 -0,36% 27,58 28,08 27,81 27,81 27,83 14.571 12.735.188.300
23/12/2024 28,31 27,92 -2,82% 27,81 28,64 28,07 27,92 28,00 21.308 23.006.926.700
20/12/2024 28,27 28,73 +0,70% 28,06 29,31 28,67 28,63 28,73 24.672 36.745.065.000
19/12/2024 27,89 28,53 +3,29% 27,59 28,78 28,45 28,50 28,53 26.160 41.718.005.300
18/12/2024 29,19 27,62 -5,48% 27,45 29,22 28,19 27,50 27,63 42.824 39.520.081.500
17/12/2024 28,98 29,22 +1,18% 28,90 29,51 29,18 29,22 29,37 32.324 32.536.052.100
16/12/2024 30,33 28,88 -4,31% 28,86 30,36 29,29 28,88 28,90 45.492 51.488.578.700
13/12/2024 30,67 30,18 -1,85% 30,18 30,80 30,42 30,17 30,31 14.630 14.903.494.200
12/12/2024 31,04 30,75 -2,16% 30,40 31,20 30,87 30,75 30,89 28.963 38.223.021.600
11/12/2024 30,95 31,43 +1,91% 30,33 31,99 31,35 31,40 31,43 25.587 32.174.546.900
10/12/2024 30,86 30,84 +1,55% 30,40 30,99 30,60 30,78 30,87 15.821 25.218.282.300
9/12/2024 30,64 30,37 -0,78% 30,22 31,09 30,49 30,33 30,39 13.441 21.448.715.400
6/12/2024 31,63 30,61 -1,26% 30,41 31,76 30,86 30,59 30,64 27.972 57.265.759.000
5/12/2024 31,01 31,00 +0,91% 30,94 31,52 31,15 30,95 31,01 30.417 33.044.362.500
4/12/2024 30,10 30,72 +2,16% 29,92 30,74 30,45 30,57 30,72 28.302 36.133.668.200
3/12/2024 30,00 30,07 +0,20% 30,00 30,64 30,32 30,07 30,08 23.581 36.929.829.900
2/12/2024 30,09 30,01 -0,89% 29,90 30,47 30,09 30,00 30,02 28.662 37.328.436.700
29/11/2024 30,83 30,28 -2,01% 29,74 30,94 30,15 30,28 30,30 55.254 76.412.355.400
28/11/2024 31,81 30,90 -3,59% 30,51 31,84 30,95 30,88 30,91 29.211 45.996.216.600
27/11/2024 33,92 32,05 -5,23% 32,05 33,94 32,80 32,05 32,08 26.146 41.339.766.600
26/11/2024 33,34 33,82 +2,14% 33,05 34,07 33,72 33,81 33,89 13.426 19.320.090.000
25/11/2024 33,23 33,11 -0,57% 32,87 33,45 33,16 33,10 33,31 14.412 21.007.811.800
22/11/2024 33,37 33,30 +0,33% 32,87 33,55 33,18 33,28 33,30 16.437 26.103.112.500
21/11/2024 33,85 33,19 -2,75% 33,05 33,95 33,33 33,18 33,30 25.712 47.142.601.200
19/11/2024 34,00 34,13 -0,09% 33,85 34,30 34,10 34,13 34,19 15.057 15.705.411.000
18/11/2024 33,88 34,16 +0,03% 33,86 34,49 34,12 34,10 34,16 28.672 33.961.442.500
14/11/2024 33,55 34,15 +0,56% 33,55 34,31 34,12 34,13 34,15 20.123 22.616.659.200
13/11/2024 33,72 33,96 +0,18% 33,38 34,08 33,76 33,96 33,97 26.537 26.724.567.200
12/11/2024 33,60 33,90 +0,89% 32,75 34,29 33,67 33,88 33,91 38.261 58.806.221.900
11/11/2024 32,35 33,60 +3,38% 32,18 33,64 33,10 33,50 33,63 23.532 35.769.832.200
8/11/2024 32,35 32,50 -1,72% 32,02 32,72 32,31 32,48 32,50 18.891 17.979.632.700
7/11/2024 32,96 33,07 -0,63% 32,75 33,74 33,11 33,04 33,07 13.742 15.027.158.800
6/11/2024 32,38 33,28 +0,33% 32,16 33,44 32,81 33,24 33,29 19.380 27.894.078.200
5/11/2024 33,15 33,17 +0,21% 32,53 33,19 32,91 33,06 33,17 13.345 12.522.563.800
4/11/2024 32,01 33,10 +4,45% 31,95 33,15 32,72 33,10 33,12 22.792 32.206.678.600
1/11/2024 32,58 31,69 -2,55% 31,63 32,58 31,81 31,68 31,70 20.332 25.294.179.100
31/10/2024 32,57 32,52 -0,40% 32,28 32,86 32,53 32,52 32,58 10.796 22.133.285.700
30/10/2024 33,04 32,65 -0,94% 32,58 33,04 32,72 32,65 32,66 8.496 10.454.173.000
29/10/2024 33,36 32,96 -0,96% 32,80 33,49 33,07 32,91 32,97 12.521 23.063.328.300
28/10/2024 32,86 33,28 +2,18% 32,70 33,42 33,23 33,20 33,28 11.449 26.389.731.400
25/10/2024 32,50 32,57 -0,12% 32,38 32,67 32,53 32,48 32,57 11.387 12.805.401.500
24/10/2024 32,15 32,61 +1,05% 32,02 32,77 32,44 32,61 32,65 15.057 15.547.912.400
23/10/2024 32,20 32,27 -0,19% 31,82 32,36 32,12 32,27 32,28 25.797 24.644.673.500
22/10/2024 32,38 32,33 -1,28% 32,20 32,73 32,37 32,32 32,37 11.129 15.886.490.300
21/10/2024 33,18 32,75 -1,15% 32,54 33,18 32,70 32,75 32,76 15.005 21.125.425.200
18/10/2024 33,49 33,13 -0,18% 32,58 33,49 33,04 33,11 33,14 15.059 38.474.343.800
17/10/2024 32,89 33,19 -0,09% 32,56 33,37 33,04 33,15 33,20 15.553 33.560.727.900
16/10/2024 32,89 33,22 +0,36% 32,85 33,41 33,14 33,19 33,23 20.012 27.316.465.300
15/10/2024 32,80 33,10 +1,47% 32,73 33,35 33,12 33,08 33,11 19.106 23.338.082.100
14/10/2024 32,21 32,62 +1,46% 31,92 32,76 32,44 32,62 32,63 16.265 18.647.467.900
11/10/2024 32,06 32,15 +0,50% 31,67 32,36 32,02 32,15 32,19 11.592 10.108.405.900
10/10/2024 32,30 31,99 -1,33% 31,87 32,36 32,05 31,96 32,00 11.846 30.747.778.000
9/10/2024 32,20 32,42 -0,58% 32,06 32,58 32,31 32,29 32,42 19.714 16.982.656.000
8/10/2024 32,32 32,61 +0,71% 32,16 32,74 32,47 32,54 32,61 17.505 20.008.480.800
7/10/2024 32,68 32,38 -0,37% 32,07 32,81 32,37 32,36 32,38 13.269 9.774.469.800
4/10/2024 32,05 32,50 +0,65% 32,00 32,72 32,49 32,50 32,51 13.906 19.710.759.900
3/10/2024 32,03 32,29 -0,49% 31,61 32,42 32,02 32,26 32,30 23.717 27.747.403.200
2/10/2024 33,47 32,45 -1,40% 32,45 34,04 32,91 32,44 32,45 18.578 43.729.947.000
1/10/2024 33,45 32,91 -1,08% 32,55 33,50 32,98 32,90 32,96 21.420 22.264.118.600
30/9/2024 34,00 33,27 +0,30% 33,27 34,37 33,69 33,27 33,35 22.731 42.330.419.800
26/9/2024 32,96 33,17 +0,97% 32,68 33,50 33,08 33,13 33,18 22.575 37.275.083.000
25/9/2024 32,58 32,85 +0,46% 32,38 32,92 32,73 32,80 32,85 16.002 40.187.350.800
24/9/2024 32,97 32,70 -0,27% 32,38 33,16 32,75 32,68 32,72 26.675 26.499.119.800
23/9/2024 33,33 32,79 -1,62% 32,39 33,49 32,74 32,75 32,80 26.433 35.641.068.600
20/9/2024 34,55 33,33 -3,98% 33,33 34,76 33,52 33,32 33,42 31.731 55.216.326.400
19/9/2024 35,40 34,71 -1,42% 34,70 35,45 34,88 34,70 34,83 16.819 22.925.857.800
18/9/2024 34,85 35,21 -0,14% 34,85 35,90 35,32 35,21 35,22 15.966 28.012.257.100
17/9/2024 35,27 35,26 -0,09% 34,85 35,31 35,13 35,25 35,27 16.166 21.646.145.300
16/9/2024 34,93 35,29 +1,12% 34,74 35,33 35,15 35,28 35,29 12.437 24.590.213.600
13/9/2024 34,03 34,90 +2,47% 33,95 34,90 34,71 34,85 34,90 16.121 20.783.631.200
12/9/2024 34,51 34,06 -1,59% 33,95 34,51 34,12 34,06 34,14 14.463 16.820.251.700
11/9/2024 35,21 34,61 -1,95% 34,42 35,41 34,73 34,61 34,62 19.744 21.898.181.700
10/9/2024 35,40 35,30 -0,81% 34,99 35,47 35,24 35,30 35,31 8.971 16.916.652.800
9/9/2024 35,01 35,59 +1,71% 34,82 35,65 35,33 35,57 35,62 15.947 22.785.327.600
6/9/2024 35,25 34,99 -1,66% 34,87 35,64 35,12 34,93 35,00 10.208 12.216.601.000
5/9/2024 35,46 35,58 +0,28% 35,07 35,72 35,43 35,49 35,59 12.639 14.548.041.600
4/9/2024 35,22 35,48 +0,23% 35,17 36,21 35,68 35,47 35,50 20.933 22.340.506.100
3/9/2024 35,29 35,40 +0,28% 35,14 35,58 35,34 35,37 35,40 22.764 23.082.665.000
2/9/2024 35,65 35,30 -0,73% 34,96 35,72 35,24 35,30 35,31 14.325 12.419.647.000
30/8/2024 35,46 35,56 0,00% 35,18 35,76 35,53 35,54 35,58 25.161 55.298.230.500
29/8/2024 36,10 35,56 -2,20% 35,47 36,24 35,69 35,54 35,57 19.684 27.689.975.800
28/8/2024 35,95 36,36 +0,92% 35,54 36,42 36,05 36,35 36,37 14.818 20.727.174.300
27/8/2024 36,20 36,03 -0,72% 36,02 36,34 36,12 36,02 36,07 15.545 15.686.271.000
26/8/2024 36,45 36,29 -0,17% 36,05 36,58 36,28 36,28 36,30 13.119 25.890.795.100
23/8/2024 36,35 36,35 +0,66% 36,05 36,73 36,45 36,34 36,38 16.291 17.109.102.500
22/8/2024 36,60 36,11 -1,74% 36,02 36,77 36,31 36,10 36,18 17.852 22.646.664.900
21/8/2024 36,54 36,75 +0,82% 36,37 36,84 36,67 36,71 36,77 16.407 18.843.553.500
20/8/2024 36,37 36,45 +0,39% 36,22 36,70 36,45 36,45 36,50 27.979 27.266.319.800
19/8/2024 36,37 36,31 +0,67% 35,72 36,58 36,27 36,31 36,38 41.126 29.356.400.900
16/8/2024 36,36 36,07 -0,33% 35,93 36,96 36,44 36,07 36,08 9.518 46.914.378.500
15/8/2024 35,06 36,19 +3,40% 35,06 36,24 35,96 36,19 36,20 1.091 37.123.655.100
14/8/2024 35,61 35,00 -1,69% 34,43 35,69 35,04 34,99 35,00 3.778 78.521.673.200
13/8/2024 35,18 35,60 +1,54% 35,07 35,75 35,52 35,59 35,60 4.445 49.014.056.200
12/8/2024 34,90 35,06 +1,56% 34,72 35,29 35,06 35,05 35,08 3.166 32.917.166.700
9/8/2024 34,62 34,52 +0,35% 34,32 34,95 34,56 34,51 34,56 2.392 24.960.364.100
8/8/2024 33,54 34,40 +2,53% 33,34 34,48 34,20 34,40 34,41 5.846 25.628.253.600
7/8/2024 32,50 33,55 +3,93% 32,41 33,55 33,19 33,46 33,55 8.215 31.403.192.000
6/8/2024 32,06 32,28 +1,54% 32,00 32,71 32,25 32,25 32,35 8.132 39.661.696.100
5/8/2024 31,45 31,79 -2,90% 30,90 32,03 31,69 31,77 31,80 6.446 43.351.767.400
2/8/2024 32,76 32,74 -0,09% 32,65 33,68 33,09 32,71 32,74 2.893 41.240.446.800
1/8/2024 32,90 32,77 +0,49% 32,69 33,32 33,00 32,77 32,81 8.316 33.082.761.400
31/7/2024 32,15 32,61 +1,75% 32,09 32,74 32,54 32,55 32,61 9.099 18.817.074.300
30/7/2024 32,15 32,05 -0,77% 32,01 32,39 32,17 32,05 32,09 542 13.439.508.500
29/7/2024 32,45 32,30 -0,86% 32,22 32,56 32,37 32,30 32,33 6.542 20.170.102.500
26/7/2024 32,20 32,58 +1,62% 32,03 32,75 32,49 32,57 32,58 6.139 21.135.399.600
25/7/2024 31,81 32,06 +0,28% 31,55 32,26 31,96 32,05 32,07 6.733 27.351.656.000
24/7/2024 32,15 31,97 -0,71% 31,84 32,26 32,09 31,96 31,97 7.990 25.493.620.600
23/7/2024 32,08 32,20 +0,16% 32,01 32,33 32,15 32,15 32,21 1.814 19.644.222.800
22/7/2024 31,85 32,15 +1,26% 31,85 32,50 32,27 32,15 32,13 5.024 16.224.733.900
19/7/2024 31,68 31,75 +0,22% 31,62 32,24 31,85 31,70 31,66 1.306 23.096.064.500
18/7/2024 32,20 31,68 -2,46% 31,55 32,49 31,78 31,67 31,68 4.949 22.755.914.900
17/7/2024 31,84 32,48 +1,34% 31,84 32,59 32,34 32,44 32,49 7.779 19.132.320.800
16/7/2024 32,30 32,05 -0,37% 31,95 32,35 32,10 32,05 32,07 4.012 26.123.722.500
15/7/2024 32,75 32,17 -1,08% 32,12 32,75 32,26 32,16 32,19 8.720 13.492.835.200
12/7/2024 31,79 32,52 +2,26% 31,64 32,52 32,32 32,40 32,52 4.918 17.788.626.400
11/7/2024 32,10 31,80 +0,28% 31,55 32,10 31,90 31,80 31,81 8.768 67.815.460.400
10/7/2024 32,20 31,71 -0,84% 31,58 32,33 31,83 31,71 31,73 6.052 30.219.350.700
9/7/2024 32,39 31,98 -1,27% 31,74 32,39 32,02 31,97 32,00 3.890 50.982.258.000
8/7/2024 32,09 32,39 -0,55% 32,06 32,80 32,51 32,38 32,39 9.161 31.634.581.800
5/7/2024 32,37 32,57 +0,59% 31,94 32,76 32,43 32,56 32,59 8.878 19.849.401.700
4/7/2024 32,60 32,38 +0,28% 32,15 32,72 32,50 32,33 32,38 9.723 42.948.815.900
3/7/2024 31,60 32,29 +3,13% 31,58 32,57 32,27 32,27 32,32 7.276 40.132.609.200
2/7/2024 31,14 31,31 +0,35% 30,81 31,46 31,22 31,31 31,40 6.263 26.983.363.000
1/7/2024 30,98 31,20 +0,94% 30,70 31,52 31,04 31,07 31,20 5.670 107.117.191.200
28/6/2024 32,37 30,91 -3,98% 29,99 32,51 31,03 30,91 30,93 6.002 75.032.426.600
27/6/2024 32,26 32,19 -0,77% 32,12 32,59 32,29 32,18 32,19 6.296 34.450.941.300
26/6/2024 32,37 32,44 -0,89% 31,92 32,57 32,27 32,44 32,45 3.768 33.152.533.800
25/6/2024 33,05 32,73 -0,46% 32,62 33,25 32,83 32,73 32,80 5.025 19.360.411.900
24/6/2024 32,36 32,88 +1,23% 32,30 33,15 32,94 32,88 32,90 2.065 27.233.274.700
21/6/2024 31,59 32,48 +2,04% 31,51 32,55 32,31 32,46 32,49 6.284 55.382.619.400
20/6/2024 32,33 31,83 -1,30% 31,74 32,75 32,09 31,82 31,83 4.893 31.342.723.100
19/6/2024 31,85 32,25 +0,97% 31,49 32,25 31,95 32,15 32,25 7.301 18.558.024.100
18/6/2024 31,72 31,94 +0,85% 31,65 32,27 31,97 31,93 31,94 8.365 38.054.325.500
17/6/2024 31,72 31,67 -0,72% 31,37 31,89 31,62 31,60 31,67 7.176 24.915.336.500
14/6/2024 31,74 31,90 +0,06% 31,48 31,99 31,74 31,82 31,90 3.309 37.738.058.400
13/6/2024 31,79 31,88 +0,60% 31,47 32,21 31,84 31,85 31,88 1.771 36.036.838.000
12/6/2024 32,33 31,69 -1,68% 31,59 32,74 31,89 31,73 31,70 9.638 43.624.754.200
11/6/2024 31,86 32,23 +1,99% 31,72 32,33 32,13 32,23 32,25 9.440 18.790.729.800
10/6/2024 32,71 31,60 -3,30% 31,43 32,89 31,89 31,58 31,62 6.305 32.403.251.800
7/6/2024 32,85 32,68 -1,86% 32,46 33,14 32,88 32,65 32,69 9.827 30.264.896.600
6/6/2024 32,56 33,30 +2,49% 32,52 33,33 33,09 33,28 33,15 7.012 24.152.421.200
5/6/2024 32,10 32,49 +0,68% 32,03 32,62 32,40 32,42 32,49 105 22.382.953.000
4/6/2024 32,39 32,27 -0,89% 32,01 32,51 32,32 32,25 32,27 8.970 22.143.862.200
3/6/2024 31,81 32,56 +3,07% 31,72 32,87 32,35 32,56 32,60 6.045 40.282.517.900
31/5/2024 32,01 31,59 -1,06% 31,59 32,17 31,75 31,59 31,60 531 29.853.822.700
29/5/2024 32,15 31,93 -0,96% 31,71 32,15 31,88 31,91 31,93 5.997 22.788.719.600
28/5/2024 32,70 32,24 +0,03% 32,03 32,83 32,35 32,21 32,25 7.669 35.798.593.200
27/5/2024 32,45 32,23 +0,40% 31,83 32,48 32,03 32,21 32,25 2.153 17.899.226.700
24/5/2024 32,44 32,10 -1,35% 31,99 32,53 32,25 32,10 32,18 1.898 28.648.405.500
23/5/2024 33,08 32,54 -1,72% 32,37 33,30 32,64 32,53 32,54 6.368 31.918.170.100
22/5/2024 33,85 33,11 -2,93% 33,02 33,93 33,32 33,11 33,12 7.017 26.972.791.200
21/5/2024 34,17 34,11 -0,96% 34,01 34,50 34,19 34,10 34,18 4.182 25.492.441.400
20/5/2024 34,85 34,44 -1,74% 34,39 35,05 34,67 34,43 34,49 9.166 20.732.235.100
17/5/2024 35,39 35,05 -1,60% 34,91 35,66 35,04 35,05 35,06 3.474 57.969.107.800
16/5/2024 35,68 35,62 +0,48% 35,17 35,85 35,57 35,62 35,64 858 52.266.825.500
15/5/2024 35,00 35,45 +2,19% 34,84 35,65 35,31 35,45 35,46 6.071 40.740.653.600
14/5/2024 34,20 34,69 +1,82% 34,20 35,37 34,78 34,69 34,74 5.711 53.612.062.700
13/5/2024 33,93 34,07 +1,64% 33,72 34,56 34,05 34,07 34,12 7.008 28.578.278.200
10/5/2024 33,39 33,52 +0,93% 33,27 33,81 33,58 33,50 33,53 4.651 39.530.083.000
9/5/2024 34,36 33,21 -4,05% 32,83 34,62 33,25 33,20 33,24 5.118 51.794.089.000
8/5/2024 35,06 34,61 -2,01% 34,37 35,12 34,68 34,61 34,65 7.470 23.788.480.000
7/5/2024 35,42 35,32 +0,48% 35,13 35,90 35,52 35,29 35,32 8.391 28.287.042.100
6/5/2024 35,32 35,15 -0,48% 34,85 35,62 35,24 35,13 35,15 3.679 25.705.872.200
3/5/2024 34,72 35,32 +3,37% 34,67 35,58 35,23 35,30 35,34 4.103 41.793.095.700
2/5/2024 33,67 34,17 +2,31% 33,67 34,36 34,02 34,16 34,22 3.535 31.048.626.700
30/4/2024 33,70 33,40 -1,59% 33,33 33,88 33,49 33,40 33,41 1.804 21.050.252.100
29/4/2024 33,94 33,94 -0,47% 33,75 34,10 33,96 33,91 33,94 4.456 16.956.580.500
26/4/2024 33,05 34,10 +4,60% 32,73 34,23 33,73 34,08 34,11 7.869 39.854.455.400
25/4/2024 32,50 32,60 -0,46% 32,31 32,88 32,60 32,60 32,61 8.353 32.990.584.600
24/4/2024 32,62 32,75 0,00% 32,25 32,75 32,60 32,73 32,76 5.435 18.290.716.400
23/4/2024 33,04 32,75 -1,71% 32,50 33,17 32,83 32,73 32,80 1.510 42.653.517.100
22/4/2024 32,75 33,32 +2,15% 32,46 33,32 32,98 33,23 33,32 840 18.587.042.800
19/4/2024 32,80 32,62 +0,28% 32,41 32,91 32,65 32,60 32,65 9.959 18.420.136.300
18/4/2024 32,76 32,53 -0,64% 32,30 33,07 32,60 32,53 32,59 4.927 26.657.750.800
17/4/2024 33,35 32,74 -1,68% 32,52 33,68 32,87 32,74 32,79 726 32.696.674.100
16/4/2024 33,46 33,30 -1,01% 32,92 33,77 33,40 33,29 33,30 5.231 43.451.582.400
15/4/2024 34,35 33,64 -1,92% 33,40 34,41 33,64 33,64 33,70 6.806 37.056.814.900
12/4/2024 34,85 34,30 -1,21% 34,01 34,85 34,23 34,28 34,30 9.754 26.383.820.000
11/4/2024 35,10 34,72 -0,80% 34,43 35,20 34,68 34,72 34,73 9.780 25.503.504.500
10/4/2024 36,10 35,00 -3,66% 34,82 36,30 35,19 34,98 35,00 7.580 50.064.820.300
9/4/2024 36,33 36,33 +0,03% 36,15 36,67 36,31 36,33 36,35 5.228 24.392.021.400
8/4/2024 35,40 36,32 +2,60% 35,24 36,47 36,12 36,32 36,35 106 27.264.949.800
5/4/2024 35,68 35,40 -1,09% 35,10 35,78 35,42 35,39 35,46 9.980 28.708.819.700
4/4/2024 35,69 35,79 +0,90% 35,52 36,79 36,13 35,78 35,79 1.871 28.340.651.800
3/4/2024 35,53 35,47 -0,03% 34,86 35,77 35,29 35,47 35,48 4.544 33.716.749.100
2/4/2024 35,51 35,48 -0,08% 34,77 35,70 35,18 35,48 35,55 3.381 41.759.921.800
1/4/2024 36,55 35,51 -2,53% 35,51 36,64 35,75 35,50 35,60 7.816 24.185.800.100
28/3/2024 37,06 36,43 -1,81% 36,43 37,10 36,61 36,43 36,44 7.680 23.405.765.800
27/3/2024 37,31 37,10 -0,51% 36,64 37,63 37,02 37,08 37,11 3.628 40.953.745.700
26/3/2024 36,70 37,29 +1,00% 36,70 37,60 37,35 37,29 37,30 91 24.818.463.100
25/3/2024 36,60 36,92 +0,63% 36,34 37,09 36,83 36,85 36,93 2.545 15.628.204.700
22/3/2024 36,94 36,69 -1,56% 36,69 37,13 36,87 36,68 36,70 5.658 17.656.190.900
21/3/2024 37,30 37,27 -0,08% 36,95 37,52 37,19 37,26 37,30 4.584 20.479.173.400
20/3/2024 36,20 37,30 +2,47% 36,11 37,49 36,95 37,28 37,30 4.343 29.558.004.500
19/3/2024 35,90 36,40 +1,25% 35,78 36,48 36,22 36,40 36,41 7.527 22.110.291.000
18/3/2024 36,60 35,95 -0,88% 35,62 36,65 35,97 35,89 35,95 4.467 20.942.231.100
15/3/2024 37,07 36,27 -2,45% 36,27 37,57 36,66 36,27 36,34 7.494 48.164.139.500
14/3/2024 37,47 37,18 -0,59% 36,80 37,56 37,10 37,18 37,23 8.995 20.251.278.400
13/3/2024 36,29 37,40 +2,69% 36,26 37,65 37,26 37,40 37,50 5.985 32.024.630.300
12/3/2024 35,81 36,42 +2,42% 35,66 36,72 36,27 36,41 36,42 6.401 20.973.482.000
11/3/2024 35,50 35,56 -0,20% 35,41 35,75 35,58 35,56 35,62 5.787 20.640.692.900
8/3/2024 35,33 35,63 +0,17% 34,82 36,09 35,56 0,00 0,00 7.396 31.111.752.000
7/3/2024 35,50 35,57 -0,34% 35,09 35,88 35,42 35,50 35,57 3.737 20.823.945.300
6/3/2024 35,54 35,69 +0,39% 35,40 36,16 35,87 35,67 35,77 41 42.454.057.200
5/3/2024 36,01 35,55 -1,30% 35,29 36,27 35,60 35,55 35,56 9.281 24.972.416.500
4/3/2024 36,01 36,02 +0,03% 35,48 36,30 35,90 36,00 36,10 7.029 18.200.793.500
1/3/2024 36,31 36,01 -1,04% 35,86 36,40 36,07 36,01 36,09 6.633 20.075.324.600
29/2/2024 36,20 36,39 0,00% 35,87 36,62 36,31 36,36 36,39 5.028 27.891.083.600
28/2/2024 36,40 36,39 -0,46% 36,04 36,65 36,33 36,36 36,39 8.273 27.383.412.700
27/2/2024 37,22 36,56 -1,06% 36,25 37,22 36,61 36,56 36,61 5.055 35.707.531.600
26/2/2024 36,90 36,95 0,00% 36,69 37,30 36,99 36,95 37,00 9.943 14.196.349.100
23/2/2024 38,00 36,95 -2,30% 36,59 38,00 37,06 0,00 0,00 7.914 23.264.623.600
22/2/2024 38,06 37,82 -0,55% 37,67 38,11 37,89 37,81 37,83 2.132 13.355.149.900
21/2/2024 37,31 38,03 +1,93% 36,91 38,03 37,77 38,00 38,03 1.589 56.174.510.500
20/2/2024 36,58 37,31 +1,14% 36,58 37,60 37,28 37,18 37,32 2.743 23.308.520.700
19/2/2024 36,11 36,89 +1,29% 36,01 36,96 36,66 36,73 36,89 2.852 13.383.344.500
16/2/2024 36,73 36,42 -0,82% 36,09 36,83 36,48 36,42 36,54 5.349 17.949.903.700
15/2/2024 37,08 36,72 -0,81% 36,31 37,20 36,80 36,71 36,76 8.317 29.899.959.700
14/2/2024 37,12 37,02 -1,46% 36,84 37,39 37,07 37,00 37,08 6.480 17.450.016.800
9/2/2024 37,32 37,57 +0,64% 37,16 37,69 37,41 0,00 0,00 8.658 31.036.660.100
8/2/2024 38,24 37,33 -2,74% 37,24 38,60 37,87 37,33 37,38 2.603 44.590.933.900
7/2/2024 37,55 38,38 +2,21% 37,36 38,47 37,87 38,36 38,38 4.140 37.345.562.400
6/2/2024 36,96 37,55 +1,54% 36,62 37,60 37,36 37,54 37,59 4.460 33.984.090.700
5/2/2024 37,20 36,98 +0,85% 36,00 37,30 36,60 36,84 36,98 151 18.473.774.100
2/2/2024 36,76 36,67 -0,03% 36,15 37,08 36,58 36,66 36,75 7.224 29.922.377.400
1/2/2024 36,09 36,68 +1,83% 35,77 36,74 36,38 36,68 36,70 1.993 28.012.770.100
31/1/2024 36,00 36,02 +0,33% 35,66 36,47 36,06 36,00 36,04 7.209 40.449.280.600
30/1/2024 36,66 35,90 -2,07% 35,56 36,75 35,96 35,88 35,90 2.275 28.572.325.500
29/1/2024 37,05 36,66 -1,03% 36,50 37,05 36,67 36,64 36,68 1.088 11.212.572.300
26/1/2024 37,36 37,04 +0,11% 36,83 37,37 37,05 36,99 37,04 3.006 24.547.763.900
25/1/2024 37,33 37,00 -1,02% 36,77 37,61 37,19 36,96 37,00 8.053 30.911.698.200
24/1/2024 37,55 37,38 +0,35% 37,00 37,77 37,35 37,36 37,38 1.786 29.271.399.900
23/1/2024 37,01 37,25 +1,06% 36,73 37,34 37,11 37,25 37,28 2.520 34.014.873.000
22/1/2024 36,83 36,86 +0,11% 36,10 37,00 36,55 36,84 36,86 723 29.400.596.900
19/1/2024 36,83 36,82 +0,74% 36,24 37,06 36,73 36,82 36,88 107 34.439.774.700
18/1/2024 37,05 36,55 -1,11% 36,10 37,13 36,42 36,55 36,59 439 32.445.543.200
17/1/2024 37,80 36,96 -2,33% 36,58 38,03 37,23 36,95 36,97 7.243 56.107.007.500
16/1/2024 38,00 37,84 -1,64% 37,67 38,26 37,87 37,84 37,85 6.489 24.183.748.400
15/1/2024 38,34 38,47 +0,34% 38,01 38,63 38,35 38,43 38,49 8.245 8.690.955.500
12/1/2024 37,44 38,34 +2,27% 36,55 38,50 38,05 38,32 38,34 2.848 35.135.067.700
11/1/2024 37,67 37,49 -0,72% 37,16 37,87 37,52 37,48 37,50 1.173 24.431.886.100
10/1/2024 37,83 37,76 -0,05% 37,33 38,11 37,65 37,75 37,77 6.247 19.968.158.400
9/1/2024 37,62 37,78 -0,34% 37,58 38,15 37,86 37,78 37,79 6.074 27.017.063.600
8/1/2024 36,60 37,91 +3,21% 36,60 37,91 37,49 37,84 37,91 8.963 29.163.270.600
5/1/2024 35,89 36,73 +2,14% 35,70 37,09 36,35 36,62 36,76 8.794 31.398.382.400
4/1/2024 36,42 35,96 -1,59% 35,47 36,49 36,03 35,96 35,97 6.401 27.710.628.500
3/1/2024 37,01 36,54 -1,85% 36,44 37,52 36,78 36,54 36,55 106 37.374.822.600
2/1/2024 37,61 37,23 -1,01% 36,85 37,82 37,19 37,21 37,23 4.062 18.674.639.000
28/12/2023 37,55 37,61 +0,13% 37,43 38,12 37,77 37,61 37,62 5.475 20.203.421.400
27/12/2023 37,10 37,56 +0,72% 37,03 37,89 37,54 37,56 37,57 4.687 19.056.922.600
26/12/2023 36,80 37,29 +1,33% 36,60 37,37 37,17 37,27 37,29 1.249 12.491.626.500
22/12/2023 36,88 36,80 +0,38% 36,18 36,88 36,64 36,76 36,81 8.315 17.697.536.700
21/12/2023 36,96 36,66 +0,08% 36,05 36,96 36,44 36,65 36,66 6.869 23.108.286.500
20/12/2023 36,90 36,63 -1,16% 36,26 37,03 36,69 36,63 36,65 7.794 20.439.959.500
19/12/2023 36,82 37,06 +0,16% 36,68 37,48 37,05 37,06 37,09 5.623 16.847.642.400
18/12/2023 36,85 37,00 +1,40% 36,45 37,17 36,86 36,90 37,00 4.422 24.024.201.200
15/12/2023 36,90 36,49 -0,95% 35,88 37,24 36,50 36,40 36,49 8.816 34.033.721.300
14/12/2023 36,01 36,84 +2,96% 35,84 37,12 36,63 36,82 36,84 6.318 41.885.173.200
13/12/2023 34,47 35,78 +4,13% 34,20 36,00 35,29 35,76 35,78 7.941 34.130.607.600
12/12/2023 34,68 34,36 -0,46% 34,10 34,73 34,32 34,28 34,37 2.571 11.200.261.800
11/12/2023 34,03 34,52 +0,44% 34,03 34,66 34,47 34,50 34,54 1.250 9.649.310.300
8/12/2023 34,20 34,37 +1,00% 33,91 34,62 34,22 34,35 34,37 8.594 18.922.721.900
7/12/2023 34,42 34,03 -0,70% 33,68 34,85 34,17 33,85 34,04 7.259 27.287.047.400
6/12/2023 34,99 34,27 -1,52% 34,04 35,07 34,32 34,26 34,34 894 19.176.899.300
5/12/2023 34,92 34,80 -0,51% 34,53 35,08 34,78 34,78 34,82 7.958 16.737.536.800
4/12/2023 35,07 34,98 -0,68% 34,87 35,35 35,04 34,96 34,98 6.360 19.541.321.200
1/12/2023 35,44 35,22 -0,90% 34,59 35,52 35,24 35,20 35,22 5.911 45.078.082.400
30/11/2023 34,70 35,54 +2,42% 34,33 35,60 35,08 35,51 35,54 2.289 43.416.798.500
29/11/2023 34,10 34,70 +2,06% 33,93 34,70 34,46 34,68 34,70 3.874 31.123.262.300
28/11/2023 33,87 34,00 +0,44% 33,59 34,23 34,00 33,98 34,02 6.572 21.800.324.700
27/11/2023 33,70 33,85 +1,35% 33,09 34,01 33,68 33,79 33,86 3.186 21.714.270.700
24/11/2023 33,70 33,40 -0,89% 33,17 33,70 33,38 33,33 33,41 1.830 8.930.514.200
23/11/2023 33,55 33,70 +1,11% 33,04 34,03 33,81 33,69 33,80 2.162 22.055.008.600
22/11/2023 32,96 33,33 +2,08% 32,80 33,70 33,27 33,32 33,34 4.814 26.818.000.400
21/11/2023 32,81 32,65 -1,75% 32,34 32,99 32,58 32,62 32,67 604 23.987.748.500
20/11/2023 33,70 33,23 -0,69% 32,92 33,79 33,33 33,22 33,25 3.004 37.021.441.500
17/11/2023 34,13 33,46 -1,76% 33,28 34,26 33,63 33,42 33,46 4.986 25.439.019.500
16/11/2023 34,27 34,06 -0,21% 33,84 34,79 34,14 34,05 34,07 6.638 44.373.363.900
14/11/2023 33,80 34,13 +1,85% 33,44 34,71 34,25 34,13 34,14 3.785 37.158.367.800
13/11/2023 33,90 33,51 -1,09% 33,31 33,95 33,51 33,51 33,53 2.211 15.475.694.600
10/11/2023 32,70 33,88 +4,09% 32,66 34,07 33,69 33,88 33,89 7.972 37.924.252.200
9/11/2023 33,88 32,55 -3,21% 32,45 33,89 32,90 32,55 32,56 2.059 21.150.879.100
8/11/2023 33,06 33,63 +2,37% 32,63 33,93 33,39 33,63 33,64 2.454 52.340.563.000
7/11/2023 32,00 32,85 +1,86% 32,00 33,11 32,80 32,85 32,86 1.680 43.232.681.400
6/11/2023 32,03 32,25 +0,88% 31,50 32,43 31,98 32,25 32,26 8.941 23.163.839.700
3/11/2023 30,38 31,97 +8,23% 30,13 31,99 31,27 31,96 31,99 6.109 56.028.305.200
1/11/2023 29,84 29,54 -0,20% 29,45 30,00 29,66 29,54 29,58 9.168 31.077.894.500
31/10/2023 29,58 29,60 +0,14% 29,12 29,82 29,45 29,60 29,61 1.496 35.409.001.300
30/10/2023 30,60 29,56 -2,25% 29,33 30,62 29,69 29,55 29,57 8.881 26.262.639.600
27/10/2023 31,14 30,24 -2,83% 30,06 31,57 30,58 30,24 30,27 764 25.236.160.700
26/10/2023 31,11 31,12 +0,88% 30,38 31,36 30,96 31,11 31,20 9.771 25.284.244.500
25/10/2023 30,86 30,85 -0,03% 30,35 31,15 30,74 30,83 30,88 9.470 32.997.180.500
24/10/2023 30,47 30,86 +1,65% 30,41 31,24 30,80 30,85 30,87 7.425 27.400.259.400
23/10/2023 29,07 30,36 +3,87% 29,07 30,78 30,28 30,35 30,38 1.789 41.474.547.300
20/10/2023 29,01 29,23 -0,10% 28,87 29,62 29,23 29,21 29,24 1.453 20.419.497.500
19/10/2023 29,38 29,26 -0,37% 29,24 30,04 29,64 29,26 29,28 5.733 21.072.661.500
18/10/2023 29,91 29,37 -2,88% 29,19 30,18 29,41 29,37 29,39 6.225 37.876.517.600
17/10/2023 30,37 30,24 -1,91% 30,00 30,86 30,38 30,23 30,26 8.873 17.795.023.500
16/10/2023 31,11 30,83 -0,42% 30,83 31,29 31,02 30,81 30,86 45 15.096.630.400
13/10/2023 32,15 30,96 -2,92% 30,76 32,22 31,34 30,95 31,00 3.450 34.630.747.900
11/10/2023 31,50 31,89 +2,57% 31,15 31,90 31,59 31,86 31,89 7.840 32.361.452.500
10/10/2023 30,85 31,09 +1,30% 30,64 31,34 31,08 31,08 31,10 2.044 12.070.084.100
9/10/2023 30,86 30,69 -0,78% 30,25 31,00 30,67 30,69 30,70 4.233 26.249.481.500
6/10/2023 30,42 30,93 +0,39% 29,65 31,35 30,47 30,92 31,09 3.029 29.258.393.600
5/10/2023 30,70 30,81 -0,06% 30,42 31,10 30,73 30,80 30,84 7.956 15.322.767.700
4/10/2023 30,08 30,83 +2,49% 30,07 31,09 30,71 30,82 30,85 906 18.442.495.400
3/10/2023 30,29 30,08 -1,80% 29,94 30,65 30,22 30,06 30,11 7.152 22.000.274.900
2/10/2023 31,07 30,63 -1,42% 30,18 31,12 30,59 30,63 30,80 8.105 23.155.762.600
29/9/2023 31,06 31,07 +1,14% 30,74 31,28 31,04 31,05 31,07 2.145 18.820.625.500
28/9/2023 29,85 30,72 +2,78% 29,73 31,02 30,52 30,70 30,74 1.138 31.962.853.100
27/9/2023 30,28 29,89 -1,06% 29,18 30,65 29,74 29,86 29,89 9.483 53.173.175.900
26/9/2023 30,95 30,21 -2,23% 30,13 30,97 30,55 30,21 30,25 7.333 28.805.014.400
25/9/2023 30,97 30,90 -0,39% 30,54 31,06 30,92 30,87 30,90 8.872 23.142.082.400
22/9/2023 30,91 31,02 +0,62% 30,81 31,46 31,17 31,01 31,02 6.702 30.959.016.400
21/9/2023 30,34 30,83 -0,74% 30,01 31,01 30,69 30,83 30,84 8.683 44.773.125.000
20/9/2023 31,77 31,06 -1,08% 31,02 31,77 31,43 31,06 31,07 5.038 27.976.431.100
19/9/2023 32,10 31,40 -2,64% 31,26 32,39 31,54 31,38 31,40 9.484 30.995.771.300
18/9/2023 32,59 32,25 -1,68% 31,99 32,79 32,32 32,25 32,28 5.823 20.135.097.800
15/9/2023 33,55 32,80 -2,38% 32,74 33,58 32,90 32,80 32,82 36 54.014.745.800
14/9/2023 33,19 33,60 +2,31% 32,52 33,60 33,29 33,52 33,60 1.168 39.354.083.700
13/9/2023 31,65 32,84 +3,76% 31,60 33,16 32,83 32,82 32,84 1.010 56.969.863.500
12/9/2023 31,04 31,65 +2,16% 30,98 31,84 31,62 31,64 31,65 3.883 18.882.660.900
11/9/2023 30,94 30,98 +1,04% 30,42 31,13 30,86 30,98 31,00 6.089 18.212.590.700
8/9/2023 30,87 30,66 -0,97% 30,53 31,08 30,77 30,65 30,68 7.917 18.232.136.300
6/9/2023 31,47 30,96 -1,59% 30,71 31,69 31,04 30,84 30,96 5.876 17.556.065.700
5/9/2023 31,49 31,46 -0,98% 31,11 31,99 31,60 31,44 31,48 1.971 28.494.048.100
4/9/2023 32,18 31,77 -1,64% 31,56 32,60 31,95 31,72 31,77 2.125 16.722.993.200
1/9/2023 32,49 32,30 -0,52% 32,25 33,12 32,55 32,30 32,38 7.860 31.736.579.600
31/8/2023 32,69 32,47 -1,19% 32,04 32,85 32,36 32,44 32,47 4.675 21.374.357.700
30/8/2023 33,26 32,86 -0,84% 32,67 33,46 32,90 32,85 32,90 1.249 16.315.910.000
29/8/2023 32,77 33,14 +2,13% 32,40 33,20 32,96 33,08 33,14 4.441 19.119.412.300
28/8/2023 32,47 32,45 +0,78% 31,98 32,83 32,34 32,45 32,50 4.880 18.801.580.300
25/8/2023 32,71 32,20 -1,26% 31,57 32,76 31,99 32,14 32,20 2.216 25.442.183.600
24/8/2023 32,66 32,61 -0,18% 32,43 33,04 32,75 32,61 32,70 6.804 40.641.463.200
23/8/2023 31,60 32,67 +3,78% 31,46 32,87 32,30 32,67 32,69 9.885 35.560.783.000
22/8/2023 30,87 31,48 +3,38% 30,80 31,53 31,19 31,44 31,48 2.932 34.714.109.600
21/8/2023 30,45 30,45 -0,81% 30,21 30,97 30,44 30,45 30,52 8.317 23.104.300.800
18/8/2023 29,94 30,70 +1,49% 29,82 30,92 30,68 30,69 30,73 4.824 26.724.210.700
17/8/2023 31,30 30,25 -2,70% 30,03 31,32 30,45 30,25 30,27 1.460 36.283.611.700
16/8/2023 31,97 31,09 -2,20% 30,93 32,33 31,45 31,09 31,11 3.072 33.978.819.100
15/8/2023 32,82 31,79 -2,60% 31,66 32,82 32,12 31,79 31,80 2.131 24.224.826.700
14/8/2023 32,59 32,64 +1,12% 31,76 32,65 32,50 32,60 32,65 6.901 67.864.177.800
11/8/2023 32,85 32,28 -1,74% 32,10 32,90 32,41 32,28 32,30 8.172 26.741.229.100
10/8/2023 33,01 32,85 -0,21% 32,60 33,58 33,06 32,81 32,85 966 38.848.266.000
9/8/2023 33,22 32,92 -0,24% 32,23 33,32 32,96 32,92 32,94 740 54.848.431.200
8/8/2023 32,01 33,00 -0,03% 31,30 33,24 32,77 32,96 33,03 9.091 29.921.310.100
7/8/2023 32,65 33,01 +0,18% 32,51 33,17 32,88 33,01 33,03 7.223 25.066.841.400
4/8/2023 33,20 32,95 -1,32% 32,83 33,72 33,18 32,93 32,95 4.311 21.911.073.700
3/8/2023 33,52 33,39 +0,54% 33,11 34,23 33,57 33,39 33,40 260 31.385.992.000
2/8/2023 33,50 33,21 -1,75% 32,65 33,69 33,13 33,19 33,21 8.830 28.948.679.700
1/8/2023 33,78 33,80 -0,62% 33,15 33,95 33,61 33,79 33,80 718 20.768.536.300
31/7/2023 33,75 34,01 +0,50% 33,65 34,16 33,93 33,96 34,01 1.029 22.551.239.400
28/7/2023 33,73 33,84 +0,86% 33,30 33,99 33,63 33,84 33,86 3.213 13.069.880.400
27/7/2023 33,81 33,55 -0,83% 33,42 34,32 33,77 33,53 33,56 2.060 24.510.554.300
26/7/2023 33,61 33,83 +0,80% 33,20 33,96 33,62 33,80 33,84 9.171 19.703.730.800
25/7/2023 34,00 33,56 -0,42% 33,35 34,37 33,70 33,56 33,61 2.452 33.140.419.400
24/7/2023 33,83 33,70 -1,12% 33,35 34,10 33,58 33,70 33,72 9.889 25.088.045.300
21/7/2023 33,48 34,08 +2,28% 33,38 34,48 34,18 34,06 34,13 118 29.557.295.700
20/7/2023 33,19 33,32 +1,31% 32,69 33,37 33,10 33,31 33,33 1.914 23.849.449.400
19/7/2023 33,30 32,89 -1,14% 32,57 33,30 32,88 32,86 32,89 8.789 27.482.016.400
18/7/2023 32,92 33,27 +1,06% 32,66 33,46 33,14 33,26 33,29 4.410 22.017.992.400
17/7/2023 31,80 32,92 +3,13% 31,64 32,92 32,53 32,81 32,92 9.856 23.828.194.800
14/7/2023 31,97 31,92 -1,78% 31,72 32,47 31,97 31,90 31,93 8.962 28.946.736.600
13/7/2023 31,60 32,50 +2,85% 31,60 32,51 32,32 32,50 32,51 5.793 26.648.368.600
12/7/2023 31,53 31,60 +0,54% 31,22 32,09 31,64 31,55 31,61 7.192 20.382.023.300
11/7/2023 31,60 31,43 -0,54% 30,60 31,70 31,21 31,42 31,45 5.896 30.476.935.800
10/7/2023 32,15 31,60 -1,89% 31,52 32,34 31,82 31,60 31,61 2.998 24.350.300.300
7/7/2023 31,01 32,21 +4,41% 30,91 32,52 32,11 32,20 32,22 1.909 35.932.730.000
6/7/2023 31,69 30,85 -3,95% 30,83 32,00 31,11 30,84 30,85 5.432 31.870.865.400
5/7/2023 31,93 32,12 -0,59% 31,92 32,86 32,48 32,12 32,19 8.554 24.337.956.200
4/7/2023 32,15 32,31 -0,19% 31,88 32,33 32,14 32,30 32,32 8.716 10.159.999.100
3/7/2023 31,59 32,37 +2,93% 31,58 32,54 31,90 32,37 32,38 4.988 52.619.226.900
30/6/2023 31,13 31,45 +1,62% 30,90 32,05 31,62 31,43 31,45 4.833 45.333.710.200
29/6/2023 30,00 30,95 +3,17% 29,83 31,12 30,82 30,95 30,96 1.725 27.426.563.300
28/6/2023 29,67 30,00 +0,33% 29,47 30,39 30,09 29,99 30,04 6.090 32.392.382.600
27/6/2023 30,30 29,90 -0,63% 29,32 30,53 29,74 29,79 29,90 2.822 25.005.687.000
26/6/2023 30,44 30,09 -0,79% 29,65 30,75 30,03 30,06 30,09 4.868 19.753.058.400
23/6/2023 30,25 30,33 +0,60% 29,84 30,50 30,29 30,33 30,35 8.118 20.760.763.700
22/6/2023 30,80 30,15 -2,84% 29,65 30,95 30,07 30,15 30,17 2.797 40.829.171.100
21/6/2023 30,67 31,03 +1,21% 30,39 31,15 30,83 31,02 31,03 3.004 42.268.529.500
20/6/2023 30,35 30,66 +2,47% 30,19 30,81 30,43 30,65 30,69 7.543 48.506.931.300
19/6/2023 29,90 29,92 +0,47% 29,56 30,07 29,85 29,92 29,94 7.053 17.578.544.900
16/6/2023 28,82 29,78 +2,69% 28,69 29,82 29,66 29,77 29,79 8.666 72.904.381.900
15/6/2023 28,80 29,00 +0,52% 28,72 29,32 29,10 28,99 29,00 9.586 18.940.806.000
14/6/2023 28,90 28,85 +0,35% 28,16 29,13 28,63 28,84 28,85 9.570 47.376.354.300
13/6/2023 29,44 28,75 -2,21% 28,54 29,44 28,81 28,75 28,76 1.483 32.883.204.000
12/6/2023 29,04 29,40 +1,07% 29,04 29,56 29,36 29,39 29,40 9.681 27.614.570.400
9/6/2023 29,20 29,09 -0,41% 28,94 29,64 29,20 29,07 29,14 2.614 48.372.197.600
7/6/2023 28,79 29,21 +2,49% 28,62 29,30 29,01 29,20 29,21 7.225 52.042.973.000
6/6/2023 28,47 28,50 +0,42% 28,19 28,72 28,47 28,48 28,51 7.247 31.312.432.500
5/6/2023 28,21 28,38 +0,64% 27,75 28,50 28,13 28,37 28,40 5.476 27.363.723.000
2/6/2023 27,98 28,20 +3,37% 27,81 28,43 28,12 28,19 28,21 915 51.031.903.400
1/6/2023 26,40 27,28 +3,73% 26,28 27,46 26,99 27,27 27,29 1.546 36.763.813.500
31/5/2023 26,40 26,30 -1,20% 26,07 26,69 26,31 26,25 26,31 4.272 28.614.868.900
30/5/2023 27,28 26,62 -2,49% 26,33 27,77 26,78 26,61 26,67 131 39.483.011.200
29/5/2023 27,21 27,30 +0,59% 26,94 27,56 27,25 27,30 27,32 1.006 21.274.257.500
26/5/2023 27,25 27,14 +1,00% 26,56 28,11 27,35 27,14 27,15 142 52.397.659.000
25/5/2023 26,00 26,87 +4,03% 26,00 27,29 26,74 26,86 26,87 5.386 52.759.299.200
24/5/2023 25,81 25,83 -0,31% 25,58 26,13 25,86 25,82 25,83 5.594 23.252.615.900
23/5/2023 25,80 25,91 -0,04% 25,68 26,34 25,98 25,91 25,93 1.925 19.905.957.600
22/5/2023 26,44 25,92 -1,74% 25,83 26,85 26,17 25,92 25,95 6.711 25.103.124.200
19/5/2023 26,11 26,38 +1,15% 25,79 26,75 26,34 26,35 26,43 2.819 34.895.254.000
18/5/2023 25,90 26,08 -0,08% 25,63 26,38 26,02 26,06 26,08 9.153 23.894.935.000
17/5/2023 25,90 26,10 +1,91% 25,62 26,25 26,01 26,08 26,11 39 18.687.011.700
16/5/2023 25,68 25,61 -0,27% 25,49 26,15 25,77 25,60 25,62 3.799 38.852.816.300
15/5/2023 25,70 25,68 +0,75% 25,39 26,02 25,77 25,65 25,69 8.191 24.688.573.700
12/5/2023 25,15 25,49 -0,27% 25,08 25,69 25,47 25,49 25,50 8.275 16.995.125.700
11/5/2023 25,04 25,56 +2,24% 24,79 25,74 25,47 25,56 25,57 4.667 28.771.611.600
10/5/2023 24,51 25,00 +2,04% 24,46 25,20 24,94 24,99 25,01 6.118 28.132.660.300
9/5/2023 23,93 24,50 +1,49% 23,88 25,07 24,64 24,50 24,52 2.048 23.923.271.900
8/5/2023 24,32 24,14 +1,13% 23,76 24,55 24,25 24,13 24,17 6.640 31.307.020.500
5/5/2023 23,54 23,87 +2,89% 23,19 24,10 23,79 23,86 23,88 4.798 23.545.101.100
4/5/2023 22,77 23,20 +2,38% 22,62 23,53 23,11 23,20 23,26 8.874 24.429.239.400
3/5/2023 22,58 22,66 +0,35% 22,31 22,72 22,50 22,61 22,67 8.065 14.188.293.100
2/5/2023 23,40 22,58 -3,59% 22,46 23,42 22,63 22,58 22,60 4.224 28.394.323.000
28/4/2023 23,30 23,42 +1,17% 22,95 23,61 23,41 23,40 23,43 518 25.219.437.700
27/4/2023 22,32 23,15 +3,35% 22,32 23,31 22,99 23,15 23,16 2.082 23.935.863.900
26/4/2023 22,51 22,40 -1,32% 22,00 22,74 22,29 22,39 22,40 1.769 21.495.631.300
25/4/2023 22,23 22,70 +1,20% 21,92 22,88 22,56 22,68 22,70 4.666 17.376.366.400
24/4/2023 22,65 22,43 -1,41% 22,34 22,83 22,49 22,42 22,46 6.419 22.261.472.300
20/4/2023 22,50 22,75 +1,43% 22,28 22,85 22,57 22,72 22,75 9.705 15.573.331.400
19/4/2023 22,85 22,43 -3,07% 22,40 22,98 22,57 22,42 22,44 9.646 32.178.973.200
18/4/2023 22,76 23,14 +1,49% 22,62 23,23 23,01 23,12 23,14 7.857 24.082.346.300
17/4/2023 23,00 22,80 -0,65% 22,70 23,20 22,85 22,80 22,81 8.179 15.510.555.100
14/4/2023 22,90 22,95 -0,26% 22,76 23,30 22,96 22,94 22,95 7.840 32.928.627.900
13/4/2023 23,17 23,01 -0,65% 22,74 23,52 23,01 22,99 23,01 1.777 42.811.649.800
12/4/2023 22,62 23,16 +2,48% 22,55 23,74 23,27 23,15 23,16 4.545 73.198.000.600
11/4/2023 21,20 22,60 +8,39% 21,20 22,85 22,36 22,60 22,63 8.203 92.379.380.500
10/4/2023 20,36 20,85 +1,96% 20,34 21,04 20,72 20,85 20,86 7.792 26.922.760.600
6/4/2023 20,43 20,45 -0,58% 20,18 20,76 20,43 20,45 20,46 483 31.543.073.500
5/4/2023 20,29 20,57 +1,73% 20,01 20,85 20,50 20,57 20,58 5.755 29.416.336.100
4/4/2023 19,77 20,22 +2,95% 19,62 20,46 20,20 20,22 20,23 6.244 23.191.404.000
3/4/2023 19,65 19,64 -0,05% 19,37 19,72 19,59 19,62 19,65 9.290 36.423.217.900
31/3/2023 19,99 19,65 -1,06% 19,54 20,30 19,78 19,65 19,66 5.713 33.098.320.700
30/3/2023 19,59 19,86 +4,25% 19,39 20,37 19,94 19,82 19,86 1.916 34.247.144.900
29/3/2023 19,28 19,05 -0,83% 18,53 19,39 18,92 19,04 19,05 3.129 13.386.857.800
28/3/2023 18,82 19,21 +2,07% 18,48 19,34 19,13 19,21 19,23 428 23.539.532.700
27/3/2023 18,81 18,82 +1,29% 18,47 19,12 18,78 18,82 18,83 1.800 18.990.242.100
24/3/2023 18,35 18,58 +1,59% 18,03 18,78 18,47 18,57 18,58 4.072 28.358.052.600
23/3/2023 19,03 18,29 -3,89% 17,93 19,23 18,42 18,28 18,29 7.488 32.103.238.400
22/3/2023 19,38 19,03 -1,55% 18,97 19,70 19,23 19,03 19,07 5.581 13.999.426.900
21/3/2023 19,49 19,33 -0,26% 19,33 19,83 19,48 19,33 19,34 2.471 11.888.999.900
20/3/2023 19,97 19,38 -2,61% 19,09 20,01 19,44 19,38 19,39 9.870 19.714.279.700
17/3/2023 20,10 19,90 -2,16% 19,63 20,11 19,88 19,84 19,90 9.075 31.067.591.300
16/3/2023 19,50 20,34 +3,88% 19,38 20,45 20,12 20,34 20,35 6.954 19.424.128.300
15/3/2023 19,20 19,58 +0,41% 18,77 19,83 19,29 19,58 19,60 6.441 30.392.293.200
14/3/2023 19,47 19,50 -0,15% 19,35 19,83 19,58 19,50 19,51 6.524 15.140.070.500
13/3/2023 19,69 19,53 -2,30% 19,28 19,90 19,59 19,53 19,54 3.321 23.201.787.000
10/3/2023 20,54 19,99 -3,15% 19,85 20,54 20,08 19,99 20,01 3.158 29.671.562.500
9/3/2023 20,54 20,64 -0,34% 20,49 21,24 20,85 20,64 20,65 7.674 31.387.193.500
8/3/2023 19,33 20,71 +7,03% 19,33 20,84 20,45 20,69 20,71 7.390 35.230.644.000
7/3/2023 19,53 19,35 -1,23% 19,20 19,78 19,40 19,35 19,36 1.744 10.733.492.900
6/3/2023 19,41 19,59 +1,61% 19,15 20,00 19,65 19,59 19,61 6.117 25.970.030.000
3/3/2023 19,21 19,28 +0,57% 19,00 19,45 19,25 19,28 19,31 1.882 16.774.780.000
2/3/2023 19,54 19,17 -1,79% 19,11 19,87 19,42 19,17 19,18 7.378 35.025.545.800
1/3/2023 20,31 19,52 -3,37% 19,02 20,38 19,38 19,52 19,53 2.078 52.658.982.400
28/2/2023 19,91 20,20 +1,46% 19,85 20,36 20,11 20,19 20,20 2.952 27.225.621.100
27/2/2023 20,35 19,91 -2,02% 19,80 20,50 20,05 19,91 19,94 2.443 31.368.455.300
24/2/2023 20,57 20,32 -1,31% 20,16 20,61 20,30 20,31 20,32 1.517 21.291.386.700
23/2/2023 20,63 20,59 -0,19% 20,21 21,01 20,55 20,59 20,61 2.627 24.763.440.400
22/2/2023 20,50 20,63 -0,86% 20,07 20,83 20,56 20,59 20,65 8.050 21.742.199.600
17/2/2023 21,25 20,81 -2,71% 20,54 21,32 20,79 20,81 20,86 8.747 33.873.425.100
16/2/2023 21,15 21,39 -0,05% 20,88 21,69 21,29 21,38 21,40 4.847 34.564.715.300
15/2/2023 20,69 21,40 +3,43% 20,36 21,68 21,31 21,39 21,40 9.963 43.032.467.300
14/2/2023 21,32 20,69 -2,68% 20,41 21,51 20,79 20,69 20,70 7.731 30.811.095.100
13/2/2023 21,77 21,26 +2,46% 21,12 21,94 21,46 21,26 21,27 4.781 69.005.967.800
10/2/2023 20,67 20,75 +0,34% 20,17 21,13 20,65 20,75 20,76 8.656 34.053.560.700
9/2/2023 21,15 20,68 -2,22% 20,56 21,73 20,99 20,67 20,68 1.435 35.185.966.600
8/2/2023 20,19 21,15 +5,17% 20,11 21,23 20,84 21,15 21,16 7.559 47.970.229.500
7/2/2023 20,02 20,11 -0,20% 19,82 20,25 20,04 20,11 20,12 7.743 27.919.506.700
6/2/2023 20,14 20,15 +0,05% 19,65 20,39 19,94 20,15 20,18 5.749 42.998.717.300
3/2/2023 20,50 20,14 -1,95% 20,05 20,74 20,36 20,14 20,16 2.086 26.005.744.100
2/2/2023 21,04 20,54 -3,25% 20,51 21,86 20,99 20,54 20,55 211 36.565.835.100
1/2/2023 21,60 21,23 -1,80% 20,65 21,84 21,15 21,21 21,23 5.864 43.553.796.900
31/1/2023 21,19 21,62 +2,03% 21,10 21,89 21,56 21,60 21,62 386 29.182.578.800
30/1/2023 21,30 21,19 +0,14% 20,68 21,41 20,92 21,18 21,20 9.990 33.561.094.400
27/1/2023 21,58 21,16 -2,22% 21,09 21,71 21,23 21,16 21,17 5.368 18.821.246.700
26/1/2023 21,63 21,64 +0,37% 21,15 21,89 21,53 21,63 21,64 8.063 37.311.649.800
25/1/2023 20,90 21,56 +1,94% 20,53 21,93 21,13 21,55 21,57 8.370 30.687.759.000
24/1/2023 20,92 21,15 +1,20% 20,57 21,29 21,06 21,15 21,16 7.049 38.417.332.400
23/1/2023 21,32 20,90 -1,88% 20,60 21,60 20,94 20,89 20,90 4.883 37.257.392.900
20/1/2023 22,04 21,30 -3,31% 21,24 22,13 21,48 21,29 21,30 6.821 44.505.894.500
19/1/2023 22,52 22,03 -2,74% 21,84 22,54 22,07 22,02 22,07 9.846 34.293.769.500
18/1/2023 22,39 22,65 +2,21% 22,26 23,25 22,80 22,64 22,65 1.561 43.074.883.300
17/1/2023 21,42 22,16 +3,26% 21,16 22,50 22,19 22,16 22,17 1.476 41.553.369.000
16/1/2023 21,65 21,46 -3,38% 21,10 21,96 21,35 21,46 21,47 6.908 72.943.062.100
13/1/2023 22,81 22,21 -2,93% 21,95 22,90 22,33 22,21 22,22 4.306 34.489.846.700
12/1/2023 22,78 22,88 -3,95% 22,49 23,28 22,86 22,88 22,89 4.372 73.831.332.800
11/1/2023 23,62 23,82 +0,76% 23,08 23,91 23,47 23,79 23,82 5.674 30.008.973.300
10/1/2023 22,38 23,64 +4,51% 21,97 23,91 23,28 23,64 23,65 6.413 29.828.805.800
9/1/2023 22,72 22,62 -1,22% 22,23 22,99 22,60 22,61 22,62 8.421 19.340.673.100
6/1/2023 22,62 22,90 +1,24% 22,50 23,12 22,84 22,88 22,90 9.433 14.449.089.200
5/1/2023 22,18 22,62 +3,29% 21,85 22,85 22,45 22,62 22,63 7.573 30.089.547.800
4/1/2023 21,86 21,90 +1,77% 21,38 22,33 21,92 21,89 21,90 9.998 30.257.237.800
3/1/2023 22,50 21,52 -4,69% 21,11 22,51 21,69 21,52 21,53 868 34.955.351.100
2/1/2023 23,17 22,58 -5,68% 22,08 23,20 22,53 22,56 22,58 6.744 26.133.599.700
29/12/2022 25,00 23,94 -2,37% 23,78 25,09 24,12 23,94 24,00 6.649 23.515.770.700
28/12/2022 23,55 24,52 +4,74% 23,55 24,64 24,24 24,51 24,52 8.818 20.700.239.500
27/12/2022 23,99 23,41 -1,97% 22,93 24,06 23,38 23,41 23,42 4.351 21.356.172.900
26/12/2022 24,65 23,88 -3,32% 23,44 24,77 23,83 23,86 23,88 2.569 19.675.531.700
23/12/2022 23,20 24,70 +6,93% 23,19 24,81 24,38 24,70 24,71 8.472 44.393.540.500
22/12/2022 23,24 23,10 +0,22% 22,82 23,61 23,18 23,09 23,10 1.704 29.360.688.700
21/12/2022 22,75 23,05 +1,68% 22,54 23,37 23,02 23,03 23,05 8.477 29.870.026.900
20/12/2022 21,81 22,67 +2,72% 21,72 23,17 22,77 22,67 22,69 2.033 41.802.558.500
19/12/2022 20,67 22,07 +6,36% 20,62 22,19 21,83 22,04 22,07 5.451 41.036.202.700
16/12/2022 21,54 20,75 -3,71% 20,70 21,54 20,88 20,75 20,78 7.934 47.929.647.800
15/12/2022 21,01 21,55 +0,65% 20,80 21,96 21,57 21,54 21,55 2.618 39.816.668.100
14/12/2022 20,69 21,41 +2,49% 20,05 21,78 20,86 21,41 21,42 4.551 69.120.188.200
13/12/2022 21,89 20,89 -4,09% 20,71 22,28 21,31 20,89 20,93 633 48.377.128.000
12/12/2022 22,79 21,78 -4,68% 21,51 23,23 21,89 21,77 21,78 4.826 63.857.200.600
9/12/2022 23,37 22,85 -1,93% 22,68 23,52 23,09 22,81 22,85 7.327 28.525.273.300
8/12/2022 23,80 23,30 -2,63% 22,88 23,87 23,22 23,29 23,31 4.003 42.367.586.600
7/12/2022 24,29 23,93 -2,01% 23,84 24,81 24,16 23,93 23,96 6.933 30.740.835.300
6/12/2022 24,97 24,42 -0,04% 24,06 24,99 24,52 24,41 24,42 6.556 37.143.334.900
5/12/2022 25,44 24,43 -4,64% 24,23 25,61 24,68 24,42 24,43 4.626 52.452.500.800
2/12/2022 25,10 25,62 +2,52% 24,58 25,77 25,32 25,58 25,62 9.487 41.700.361.600
1/12/2022 24,88 24,99 -0,72% 24,65 25,25 24,96 24,99 25,01 3.662 25.872.374.900
30/11/2022 24,87 25,17 +0,44% 24,26 25,53 25,01 25,17 25,18 1.068 43.591.357.700
29/11/2022 24,59 25,06 +2,29% 24,22 25,42 24,95 25,05 25,06 8.774 25.681.980.800
28/11/2022 24,70 24,50 -0,61% 24,29 25,04 24,50 24,49 24,50 2.640 23.214.228.700
25/11/2022 25,47 24,65 -4,35% 24,48 25,71 24,84 24,65 24,66 2.632 26.550.251.400
24/11/2022 24,78 25,77 +4,29% 24,78 26,09 25,57 25,77 25,80 7.784 18.691.384.500
23/11/2022 24,12 24,71 +1,06% 23,96 24,91 24,51 24,70 24,72 3.326 29.236.128.900
22/11/2022 25,60 24,45 -3,44% 24,00 25,63 24,57 24,42 24,45 1.672 41.980.741.200
21/11/2022 25,36 25,32 +1,73% 24,46 25,65 25,13 25,32 25,33 9.506 27.571.793.000
18/11/2022 24,97 24,89 +1,47% 24,71 25,75 25,14 24,88 24,91 4.766 31.157.742.600
17/11/2022 23,90 24,53 -0,04% 23,00 24,77 23,67 24,53 24,55 417 61.311.405.400
16/11/2022 26,38 24,54 -5,25% 24,36 26,38 24,86 24,53 24,54 3.300 43.621.634.600
14/11/2022 26,16 25,90 +0,78% 25,71 26,44 26,05 25,90 25,93 4.317 30.946.653.500
11/11/2022 26,10 25,70 -2,32% 25,39 26,69 26,06 25,69 25,70 8.826 63.580.143.300
10/11/2022 27,49 26,31 -6,67% 25,75 27,57 26,61 26,30 26,31 1.840 83.672.727.800
9/11/2022 28,70 28,19 -1,85% 27,87 28,81 28,31 28,18 28,19 4.478 35.338.510.600
8/11/2022 29,00 28,72 -0,38% 28,15 29,12 28,58 28,71 28,72 7.693 41.507.977.200
7/11/2022 29,33 28,83 -1,97% 28,31 29,45 28,73 28,83 28,84 6.635 37.074.604.200
4/11/2022 29,49 29,41 +1,80% 29,31 30,00 29,67 29,40 29,41 3.321 47.400.665.300
3/11/2022 28,55 28,89 -0,45% 28,43 29,60 28,98 28,89 28,90 3.196 52.253.660.000
1/11/2022 29,05 29,02 +0,28% 28,28 29,53 29,15 29,02 29,03 8.576 53.355.846.600
31/10/2022 26,90 28,94 +5,54% 26,62 29,01 28,20 28,90 28,94 5.225 50.820.240.100
28/10/2022 27,11 27,42 +0,48% 26,82 27,49 27,20 27,40 27,42 313 27.969.743.500
27/10/2022 26,61 27,29 +3,69% 26,46 28,16 27,20 27,28 27,29 5.191 31.864.552.200
26/10/2022 26,50 26,32 -4,57% 26,19 27,33 26,71 26,31 26,40 1.155 41.399.500.300
25/10/2022 27,80 27,58 -1,50% 27,46 28,16 27,72 27,58 27,59 5.065 30.619.041.400
24/10/2022 28,49 28,00 -2,06% 27,80 28,91 28,10 27,99 28,00 4.149 46.988.482.300
21/10/2022 27,50 28,59 +3,70% 27,46 28,81 28,18 28,55 28,59 6.438 42.721.911.800
20/10/2022 27,66 27,57 +0,62% 27,46 27,97 27,63 27,52 27,57 9.842 37.685.782.700
19/10/2022 27,33 27,40 +0,33% 27,08 27,73 27,43 27,39 27,40 5.534 30.038.909.500
18/10/2022 26,98 27,31 +1,83% 26,75 27,31 27,12 27,14 27,31 2.268 34.474.353.200
17/10/2022 26,40 26,82 +2,17% 26,26 26,98 26,83 26,81 26,83 7.718 15.268.361.500
14/10/2022 26,55 26,25 -0,61% 26,08 26,90 26,47 26,24 26,25 4.136 26.965.560.200
13/10/2022 26,00 26,41 +0,57% 25,45 26,63 26,28 26,40 26,41 5.336 21.326.511.400
11/10/2022 26,29 26,26 +0,11% 26,09 26,75 26,35 26,24 26,26 3.510 43.901.564.000
10/10/2022 26,72 26,23 -0,38% 26,07 26,72 26,28 26,23 26,27 5.341 13.402.083.600
7/10/2022 26,83 26,33 -2,55% 26,15 26,89 26,42 26,33 26,44 7.396 21.291.252.200
6/10/2022 26,92 27,02 +1,39% 26,85 27,42 27,07 27,00 27,02 7.921 32.113.090.700
5/10/2022 26,85 26,65 +0,49% 26,22 27,12 26,64 26,65 26,66 1.405 28.696.288.700
4/10/2022 26,55 26,52 +0,65% 26,39 27,24 26,63 26,50 26,52 5.225 44.361.754.700
3/10/2022 25,50 26,35 +6,21% 25,50 26,56 26,18 26,35 26,37 7.261 44.476.930.600
30/9/2022 24,27 24,81 +1,72% 24,04 25,16 24,81 24,81 24,83 2.909 22.735.527.700
29/9/2022 24,31 24,39 -1,77% 23,99 24,57 24,31 24,39 24,42 9.575 29.788.752.800
28/9/2022 24,41 24,83 +1,68% 24,23 25,05 24,76 24,82 24,83 876 37.011.682.600
27/9/2022 24,20 24,42 +2,18% 23,74 24,46 24,15 24,38 24,42 8.504 39.814.233.600
26/9/2022 25,21 23,90 -5,87% 23,74 25,39 24,10 23,90 23,91 5.054 56.252.575.300
23/9/2022 25,36 25,39 -1,70% 24,78 25,72 25,15 25,39 25,40 2.127 33.581.960.500
22/9/2022 26,11 25,83 -0,12% 25,05 26,24 25,55 25,82 25,85 7.615 50.167.489.500
21/9/2022 26,85 25,86 -5,17% 25,48 26,85 26,05 25,86 25,87 543 102.922.846.700
20/9/2022 26,80 27,27 +2,52% 26,57 27,41 27,09 27,27 27,29 9.756 37.149.231.400
19/9/2022 26,04 26,60 +0,38% 26,04 26,86 26,46 26,60 26,64 12 23.802.417.300
16/9/2022 26,40 26,50 +0,30% 25,47 26,50 26,14 26,40 26,50 953 54.931.104.300
15/9/2022 26,33 26,42 -0,08% 26,18 26,65 26,42 26,42 26,44 5.266 12.966.473.400
14/9/2022 26,11 26,44 +0,27% 26,04 26,92 26,53 26,44 26,45 6.642 30.362.428.000
13/9/2022 26,80 26,37 -2,08% 26,26 26,91 26,52 26,37 26,39 8.491 18.888.849.500
12/9/2022 26,37 26,93 +2,40% 26,37 27,09 26,89 26,93 26,95 8.749 18.425.256.500
9/9/2022 26,36 26,30 +0,77% 26,12 26,57 26,33 26,30 26,31 2.088 11.215.956.500
8/9/2022 25,94 26,10 +1,16% 25,52 26,18 25,94 26,10 26,11 554 19.502.345.000
6/9/2022 26,15 25,80 -2,46% 25,53 26,60 25,80 25,79 25,80 5.016 27.868.294.000
5/9/2022 26,18 26,45 +1,77% 26,02 26,62 26,31 26,45 26,46 6.898 18.919.537.600
2/9/2022 25,95 25,99 +1,01% 25,64 26,38 25,99 25,96 25,99 9.775 25.453.441.800
1/9/2022 25,51 25,73 +1,10% 24,94 26,08 25,42 25,72 25,73 2.946 20.378.232.500
31/8/2022 25,79 25,45 -1,24% 25,45 26,32 25,71 25,45 25,50 1.861 26.818.666.500
30/8/2022 25,93 25,77 -0,08% 25,54 26,17 25,81 25,76 25,77 6.394 18.442.024.600
29/8/2022 25,12 25,79 +1,74% 24,93 26,06 25,68 25,79 25,80 4.297 18.517.941.800
26/8/2022 26,00 25,35 -2,05% 25,28 26,11 25,57 25,35 25,38 489 21.832.862.900
25/8/2022 26,11 25,88 -0,88% 25,62 26,38 25,88 25,88 25,90 9.934 19.270.659.500
24/8/2022 25,89 26,11 +0,89% 25,89 26,77 26,24 26,11 26,14 5.937 19.372.259.400
23/8/2022 25,38 25,88 +1,89% 25,37 26,04 25,77 25,88 25,89 3.489 17.395.874.600
22/8/2022 25,84 25,40 -1,70% 25,17 25,89 25,40 25,40 25,42 6.098 14.818.617.500
19/8/2022 26,00 25,84 -1,41% 25,58 26,23 25,80 25,84 25,85 7.315 23.259.975.000
18/8/2022 26,40 26,21 -0,57% 25,87 26,59 26,09 26,19 26,21 7.791 16.380.432.500
17/8/2022 26,10 26,36 +0,27% 26,00 26,67 26,42 26,36 26,38 1.927 16.197.698.100
16/8/2022 26,42 26,29 -0,49% 25,97 26,55 26,15 26,26 26,29 6.866 15.686.681.400
15/8/2022 26,00 26,42 +1,03% 25,81 27,01 26,42 26,41 26,44 4.677 27.214.440.000
12/8/2022 26,41 26,15 +0,35% 25,95 26,47 26,09 26,12 26,15 25 24.355.251.500
11/8/2022 26,07 26,06 -0,04% 25,85 26,48 26,06 26,06 26,07 2.013 43.589.343.000
10/8/2022 25,51 26,07 +7,11% 25,08 26,35 25,77 26,05 26,08 9.067 54.456.347.800
9/8/2022 25,30 24,34 -2,09% 24,02 25,80 24,42 24,33 24,34 993 42.983.482.700
8/8/2022 24,75 24,86 +0,89% 24,62 25,63 25,06 24,85 24,86 1.491 34.448.453.800
5/8/2022 24,09 24,64 +0,37% 23,77 24,75 24,43 24,61 24,64 8.620 19.780.749.800
4/8/2022 23,29 24,55 +6,09% 23,28 24,76 24,38 24,50 24,55 207 35.246.657.300
3/8/2022 22,52 23,14 +2,98% 22,28 23,19 22,87 23,12 23,14 3.014 16.302.877.800
2/8/2022 22,31 22,47 +0,94% 22,04 22,73 22,47 22,46 22,47 5.983 34.535.686.900
1/8/2022 22,43 22,26 -1,20% 22,01 22,71 22,30 22,26 22,27 9.828 15.089.988.100
29/7/2022 22,76 22,53 -1,01% 22,30 22,92 22,54 22,53 22,54 1.574 20.358.530.100
28/7/2022 22,21 22,76 +2,25% 22,10 23,01 22,56 22,75 22,76 3.169 13.386.042.100
27/7/2022 21,97 22,26 +1,97% 21,65 22,34 22,04 22,26 22,27 668 16.567.984.600
26/7/2022 22,30 21,83 -3,45% 21,54 22,44 21,88 21,83 21,85 4.086 23.515.281.500
25/7/2022 22,48 22,61 +0,62% 22,33 22,80 22,61 22,61 22,64 3.798 8.400.141.600
22/7/2022 22,60 22,47 -0,71% 22,12 22,69 22,35 22,47 22,50 3.734 10.372.440.900
21/7/2022 22,46 22,63 -0,22% 22,31 22,74 22,51 22,63 22,64 5.412 12.249.141.800
20/7/2022 22,81 22,68 -0,13% 22,17 22,86 22,62 22,68 22,69 8.545 20.657.659.100
19/7/2022 21,80 22,71 +5,19% 21,64 22,79 22,33 22,70 22,71 6.367 30.087.502.000
18/7/2022 21,80 21,59 -0,05% 21,43 22,05 21,68 21,59 21,60 7.986 12.928.319.700
15/7/2022 21,48 21,60 +2,27% 21,26 21,81 21,50 21,59 21,60 5.331 30.231.986.900
14/7/2022 21,70 21,12 -4,86% 20,97 21,85 21,35 21,12 21,13 7.655 29.789.394.100
13/7/2022 21,75 22,20 +0,73% 21,46 22,50 22,09 22,18 22,20 1.885 20.900.467.800
12/7/2022 21,80 22,04 +1,38% 21,44 22,25 21,93 22,03 22,04 6.121 9.911.541.000
11/7/2022 22,20 21,74 -3,29% 21,58 22,41 21,87 21,72 21,74 80 12.903.566.400
8/7/2022 22,91 22,48 -0,93% 22,38 23,07 22,57 22,47 22,48 3.212 9.535.115.600
7/7/2022 22,92 22,69 -0,22% 22,64 23,17 22,86 22,68 22,69 9.861 16.948.192.500
6/7/2022 22,14 22,74 +1,65% 22,14 22,94 22,62 22,72 22,74 3.657 17.467.979.300
5/7/2022 21,86 22,37 +0,63% 21,51 22,39 22,05 22,32 22,37 3.232 15.398.756.300
4/7/2022 22,53 22,23 -1,68% 22,09 22,65 22,32 22,22 22,23 187 6.670.608.600
1/7/2022 22,08 22,61 +1,34% 21,70 22,97 22,25 22,61 22,62 1.609 24.845.562.200
30/6/2022 21,66 22,31 +0,18% 21,65 22,43 22,20 22,31 22,32 6.401 20.501.221.600
29/6/2022 22,67 22,27 -1,37% 21,83 22,79 22,21 22,27 22,28 663 15.606.830.700
28/6/2022 23,17 22,58 -2,67% 22,37 23,18 22,71 22,56 22,58 8.813 15.120.671.200
27/6/2022 22,48 23,20 +3,62% 22,20 23,40 23,00 23,20 23,21 9.032 25.168.240.800
24/6/2022 22,76 22,39 -0,58% 22,18 22,93 22,44 22,39 22,40 8.071 13.107.307.800
23/6/2022 23,10 22,52 -1,36% 22,36 23,10 22,66 22,52 22,53 2.362 22.416.240.000
22/6/2022 21,43 22,83 +5,55% 21,38 23,07 22,46 22,82 22,83 6.015 39.900.819.000
21/6/2022 21,67 21,63 +1,07% 21,44 22,14 21,79 21,63 21,64 361 33.145.027.900
20/6/2022 21,45 21,40 -0,28% 20,95 21,84 21,41 21,40 21,41 5.083 16.563.145.900
17/6/2022 22,23 21,46 -4,41% 21,41 22,25 21,60 21,46 21,50 9.686 34.811.044.800
15/6/2022 22,19 22,45 +3,03% 22,09 22,93 22,50 22,44 22,45 9.329 28.916.721.700
14/6/2022 21,81 21,79 +0,18% 21,50 22,15 21,80 21,79 21,80 9.528 20.075.077.700
13/6/2022 22,19 21,75 -3,03% 21,11 22,19 21,71 21,75 21,76 8.541 34.891.756.500
10/6/2022 22,85 22,43 -3,40% 22,39 22,97 22,63 22,43 22,44 7.572 21.105.795.800
9/6/2022 22,94 23,22 +1,26% 22,71 23,62 23,24 23,20 23,22 9.081 23.850.676.000
8/6/2022 23,07 22,93 -1,50% 22,59 23,32 22,93 22,93 22,94 9.953 16.247.333.200
7/6/2022 23,58 23,28 -1,44% 23,00 23,61 23,25 23,27 23,29 7.435 13.595.717.800
6/6/2022 24,44 23,62 -3,00% 23,43 24,66 23,75 23,62 23,64 9.205 17.472.588.000
3/6/2022 25,15 24,35 -3,87% 24,25 25,15 24,43 24,34 24,36 3.982 24.110.425.100
2/6/2022 25,20 25,33 +1,97% 24,49 25,33 25,08 25,30 25,33 4.107 14.742.400.200
1/6/2022 25,49 24,84 -1,97% 24,77 25,50 24,95 24,84 24,85 4.885 21.282.083.200
31/5/2022 25,17 25,34 +1,77% 24,81 25,34 25,22 25,19 25,34 9.659 32.229.979.600
30/5/2022 25,44 24,90 -1,19% 24,69 25,80 25,14 24,88 24,90 5.684 13.239.731.600
27/5/2022 24,94 25,20 +1,00% 24,93 25,61 25,24 25,14 25,20 8.038 32.824.680.400
26/5/2022 24,68 24,95 +1,09% 24,16 25,27 24,99 24,95 24,96 5.396 22.494.081.100
25/5/2022 23,98 24,68 +1,73% 23,81 24,77 24,43 24,60 24,68 219 16.959.568.900
24/5/2022 24,20 24,26 -0,74% 23,64 24,49 24,03 24,25 24,26 3.353 24.830.454.700
23/5/2022 25,00 24,44 -0,93% 24,30 25,04 24,58 24,44 24,45 6.782 24.063.813.900
20/5/2022 24,90 24,67 +0,53% 24,13 24,95 24,56 24,66 24,70 6.606 30.466.669.600
19/5/2022 23,85 24,54 +2,81% 23,77 24,86 24,52 24,53 24,55 7.809 30.686.422.200
18/5/2022 24,83 23,87 -3,87% 23,61 24,83 23,94 23,85 23,87 8.525 34.828.598.500
17/5/2022 24,91 24,83 +1,26% 24,42 25,45 24,83 24,83 24,84 5.722 31.626.530.500
16/5/2022 24,26 24,52 +1,11% 24,04 24,98 24,58 24,51 24,52 5.338 19.956.945.500
13/5/2022 23,71 24,25 +2,49% 23,63 24,77 24,40 24,24 24,25 7.053 24.672.115.000
12/5/2022 22,36 23,66 +4,55% 22,02 23,74 23,24 23,60 23,66 9.905 32.856.587.000
11/5/2022 23,22 22,63 -3,17% 22,36 23,58 22,81 22,60 22,63 7.376 24.243.684.500
10/5/2022 22,91 23,37 +3,00% 22,91 24,10 23,49 23,36 23,37 5.285 33.054.259.700
9/5/2022 21,98 22,69 +3,61% 21,52 22,86 22,34 22,66 22,69 4.344 56.724.769.800
6/5/2022 22,03 21,90 -0,99% 21,38 22,09 21,77 21,88 21,90 9.393 36.288.878.200
5/5/2022 22,46 22,12 -4,28% 21,70 22,77 21,94 22,11 22,12 3.263 33.555.876.800
4/5/2022 22,31 23,11 +2,08% 21,41 23,16 22,04 23,11 23,12 7.041 61.873.830.100
3/5/2022 23,09 22,64 -1,91% 22,34 23,20 22,62 22,64 22,65 514 18.956.552.000
2/5/2022 23,15 23,08 -0,04% 22,54 23,47 22,90 23,07 23,08 6.598 21.096.012.800
29/4/2022 24,49 23,09 -4,31% 22,92 24,59 23,65 23,09 23,10 1.793 25.631.638.200
28/4/2022 23,90 24,13 +1,22% 23,50 24,42 24,02 24,11 24,14 7.479 18.693.300.500
27/4/2022 24,01 23,84 -0,04% 23,62 24,46 23,95 23,84 23,85 2.836 26.681.958.400
26/4/2022 24,90 23,85 -5,06% 23,72 25,10 24,19 23,85 23,86 9.473 24.645.200.800
25/4/2022 24,99 25,12 -0,59% 24,81 25,67 25,19 25,11 25,15 2.356 23.507.985.500
22/4/2022 26,05 25,27 -3,73% 25,04 26,44 25,46 25,27 25,28 8.754 33.945.262.000
20/4/2022 26,06 26,25 +1,31% 25,71 26,26 26,05 26,24 26,25 2.062 21.556.028.300
19/4/2022 24,98 25,91 +2,61% 24,94 26,15 25,72 25,91 25,93 6.002 19.769.852.300
18/4/2022 24,89 25,25 +0,60% 24,89 25,52 25,24 25,25 25,27 6.027 16.641.901.700
14/4/2022 25,08 25,10 -1,06% 24,93 25,47 25,13 25,05 25,10 5.028 20.980.517.200
13/4/2022 24,91 25,37 +2,30% 24,83 25,52 25,21 25,36 25,37 7.034 24.054.061.800
12/4/2022 25,47 24,80 -1,78% 24,74 26,00 25,22 24,79 24,80 6.775 28.608.909.900
11/4/2022 25,59 25,25 -1,33% 24,95 25,59 25,19 25,25 25,27 9.086 18.582.110.900
8/4/2022 25,36 25,59 -0,20% 25,19 25,65 25,39 25,57 25,59 9.794 16.556.191.200
7/4/2022 24,91 25,64 +2,11% 24,60 25,85 25,49 25,63 25,64 6.844 24.341.104.600
6/4/2022 25,04 25,11 -0,91% 24,21 25,38 24,85 25,10 25,11 9.567 31.662.423.200
5/4/2022 26,30 25,34 -3,94% 25,13 26,41 25,55 25,33 25,34 2.118 27.719.548.200
4/4/2022 26,63 26,38 -0,94% 26,20 26,66 26,37 26,38 26,39 8.191 14.854.811.100
1/4/2022 26,21 26,63 +2,27% 26,18 26,92 26,53 26,60 26,63 9.414 24.281.807.700
31/3/2022 26,38 26,04 -1,14% 25,79 26,75 26,15 26,00 26,04 2.769 31.230.138.600
30/3/2022 26,97 26,34 -2,98% 26,00 26,97 26,35 26,33 26,34 6.033 49.539.625.800
29/3/2022 27,52 27,15 +0,56% 27,06 28,08 27,44 27,15 27,18 2.633 30.983.375.800
28/3/2022 27,07 27,00 +0,15% 26,57 27,37 27,02 27,00 27,02 6.466 18.762.838.700
25/3/2022 26,71 26,96 +1,54% 26,67 27,45 27,07 26,96 26,97 7.137 33.907.632.400
24/3/2022 26,07 26,55 +1,96% 25,93 26,90 26,52 26,55 26,56 1.159 26.919.258.700
23/3/2022 25,57 26,04 +1,36% 25,16 26,45 26,00 26,03 26,05 8.014 28.619.688.700
22/3/2022 25,30 25,69 +2,88% 25,19 25,90 25,68 25,68 25,69 2.933 23.459.834.200
21/3/2022 25,47 24,97 -2,46% 24,43 25,80 24,87 24,96 24,97 7.370 23.718.515.300
18/3/2022 25,10 25,60 +1,83% 24,88 26,01 25,56 25,58 25,61 3.314 58.249.897.100
17/3/2022 24,35 25,14 +2,78% 24,08 25,31 24,87 25,14 25,15 865 29.367.417.500
16/3/2022 23,70 24,46 +3,16% 23,50 24,68 24,15 24,46 24,47 8.364 26.534.577.100
15/3/2022 23,70 23,71 +0,51% 22,97 24,13 23,59 23,68 23,71 6.621 26.308.673.500
14/3/2022 24,28 23,59 -1,95% 23,51 24,79 23,97 23,59 23,63 5.721 24.566.477.600
11/3/2022 24,48 24,06 -1,55% 23,73 25,04 24,42 23,99 24,06 9.272 24.589.700.100
10/3/2022 24,80 24,44 -2,44% 23,83 24,80 24,24 24,41 24,45 6.939 24.094.948.300
9/3/2022 23,95 25,05 +6,87% 23,95 25,45 24,94 24,95 25,05 589 40.225.364.400
8/3/2022 23,20 23,44 +1,91% 22,76 23,95 23,45 23,44 23,55 3.787 37.064.884.100
7/3/2022 24,12 23,00 -4,49% 22,76 24,13 23,27 22,99 23,00 8.462 33.044.511.400
4/3/2022 24,81 24,08 -2,79% 23,75 25,04 24,13 24,07 24,08 7.465 24.838.817.600
3/3/2022 24,90 24,77 -0,64% 24,36 25,32 24,77 24,73 24,77 2.111 34.438.170.700
2/3/2022 25,73 24,93 -2,96% 24,52 26,30 25,12 24,93 25,00 7.301 28.228.246.100
25/2/2022 25,46 25,69 +0,12% 25,00 25,96 25,51 25,66 25,69 5.565 35.114.463.900
24/2/2022 24,01 25,66 +1,66% 23,86 26,16 25,01 25,64 25,67 6.549 52.935.138.800
23/2/2022 25,54 25,24 -1,37% 25,01 26,64 25,88 25,24 25,25 2.350 41.142.161.600
22/2/2022 24,78 25,59 +4,41% 24,75 25,68 25,34 25,58 25,59 979 28.746.690.900
21/2/2022 25,00 24,51 -2,78% 24,04 25,34 24,64 24,50 24,51 3.351 23.163.315.700
18/2/2022 25,61 25,21 -0,32% 25,03 26,07 25,46 0,00 0,00 8.279 26.429.965.800
17/2/2022 25,25 25,29 0,00% 25,02 25,90 25,42 25,28 25,31 6.485 35.286.905.900
16/2/2022 24,90 25,29 +2,10% 23,82 25,78 24,81 25,25 25,29 7.038 65.111.264.400
15/2/2022 23,75 24,77 +6,08% 23,67 24,95 24,44 24,76 24,77 2.959 34.784.378.700
14/2/2022 23,20 23,35 +0,82% 23,15 23,85 23,46 23,34 23,35 6.568 22.673.370.100
11/2/2022 23,45 23,16 -0,47% 22,86 23,96 23,45 23,15 23,16 9.950 34.888.737.700
10/2/2022 23,36 23,27 -0,64% 22,60 23,57 23,20 23,26 23,27 6.038 37.308.563.300
9/2/2022 22,88 23,42 +2,18% 22,76 23,93 23,31 23,39 23,42 4.261 42.778.035.300
8/2/2022 22,60 22,92 +1,60% 22,13 23,10 22,56 22,91 22,92 5.618 24.258.740.000
7/2/2022 22,92 22,56 -1,96% 22,42 23,06 22,66 22,55 22,56 8.930 16.399.613.800
4/2/2022 23,24 23,01 -0,82% 22,23 23,26 22,75 23,00 23,02 2.800 19.947.451.900
3/2/2022 23,59 23,20 -1,36% 22,64 23,95 23,03 23,19 23,20 96 29.753.817.900
2/2/2022 24,25 23,52 -2,93% 23,24 24,81 23,71 23,45 23,52 2.981 31.639.653.600
1/2/2022 24,13 24,23 +0,25% 23,91 24,59 24,22 24,20 24,23 1.009 28.324.659.700
31/1/2022 23,42 24,17 +3,03% 23,35 24,40 23,81 24,15 24,18 8.871 64.005.750.900
28/1/2022 23,69 23,46 -2,33% 23,21 24,04 23,55 23,46 23,47 1.687 30.245.219.700
27/1/2022 23,41 24,02 +3,58% 23,32 24,48 24,05 24,00 24,02 6.809 55.683.986.200
26/1/2022 22,93 23,19 +2,70% 22,93 24,20 23,57 23,18 23,19 5.736 72.327.321.500
25/1/2022 21,46 22,58 +4,78% 21,22 22,92 22,32 22,56 22,58 6.991 38.506.714.600
24/1/2022 21,30 21,55 +0,98% 20,65 21,70 21,28 21,54 21,55 1.145 35.625.541.900
21/1/2022 21,17 21,34 0,00% 21,02 21,84 21,42 21,34 21,35 9.350 22.661.178.000
20/1/2022 20,02 21,34 +7,24% 19,97 21,68 21,31 21,34 21,41 3.863 54.270.723.200
19/1/2022 19,09 19,90 +5,40% 18,99 20,05 19,67 19,89 19,91 4.055 21.903.990.600
18/1/2022 19,53 18,88 -4,31% 18,63 19,60 18,89 18,87 18,88 9.913 27.256.897.100
17/1/2022 19,80 19,73 -0,50% 19,48 20,04 19,77 19,72 19,73 5.375 10.075.088.100
14/1/2022 19,14 19,83 +2,96% 19,14 20,08 19,72 19,83 19,84 1.133 21.235.154.000
13/1/2022 19,64 19,26 -2,73% 19,13 19,88 19,41 19,25 19,27 2.268 14.720.976.900
12/1/2022 19,66 19,80 +1,33% 19,30 20,14 19,62 19,72 19,80 5.031 28.836.609.800
11/1/2022 19,00 19,54 +4,44% 18,85 19,56 19,32 19,50 19,55 5.207 25.308.339.100
10/1/2022 18,55 18,71 +0,43% 18,04 18,82 18,44 18,71 18,72 252 20.634.362.100
7/1/2022 18,44 18,63 +0,54% 18,11 18,89 18,60 18,63 18,65 3.914 32.327.801.100
6/1/2022 18,70 18,53 -1,33% 18,03 18,82 18,48 18,53 18,54 6.096 29.377.606.700
5/1/2022 19,72 18,78 -5,20% 18,71 20,05 19,23 18,78 18,79 8.159 55.072.423.000
4/1/2022 20,28 19,81 -1,83% 19,59 20,35 19,81 19,81 19,82 9.226 29.905.926.700
3/1/2022 20,80 20,18 -5,92% 20,00 21,38 20,28 20,17 20,18 4.455 22.703.137.800
23/12/2021 21,95 21,45 -2,28% 21,38 22,00 21,50 21,45 21,46 2.855 10.395.338.800
22/12/2021 21,36 21,95 +2,57% 21,28 21,95 21,72 21,86 21,95 8.032 15.299.699.800
21/12/2021 21,90 21,40 -2,01% 21,18 21,99 21,43 21,40 21,41 6.147 13.353.391.700
20/12/2021 22,15 21,84 -3,96% 21,60 22,28 21,84 21,82 21,84 8.902 27.657.683.500
17/12/2021 22,23 22,74 +0,98% 21,81 22,85 22,57 22,72 22,74 6.914 35.908.651.800
16/12/2021 22,72 22,52 -0,53% 22,16 23,23 22,44 22,51 22,52 114 25.067.466.500
15/12/2021 21,87 22,64 +3,76% 21,27 22,64 22,05 22,60 22,64 7.427 22.898.462.000
14/12/2021 23,12 21,82 -3,58% 21,64 23,12 22,01 21,80 21,82 8.263 35.156.655.000
13/12/2021 22,73 22,63 -0,66% 22,46 23,59 22,87 22,63 22,71 5.973 36.344.954.800
10/12/2021 21,71 22,78 +6,85% 21,51 22,95 22,39 22,74 22,78 7.127 41.628.656.700
9/12/2021 21,56 21,32 -2,07% 21,26 22,01 21,49 21,31 21,35 5.565 30.696.816.500
8/12/2021 21,16 21,77 +2,69% 20,90 21,86 21,46 21,72 21,77 230 27.126.211.900
7/12/2021 21,65 21,20 0,00% 21,08 21,84 21,31 21,18 21,21 6.915 32.281.707.200
6/12/2021 21,39 21,20 -0,24% 20,84 21,60 21,24 21,19 21,20 8.067 18.995.611.000
3/12/2021 21,13 21,25 +0,76% 21,03 22,48 21,60 21,25 21,26 5.864 20.761.507.500
2/12/2021 21,31 21,09 +1,49% 20,72 21,64 21,12 20,99 21,09 7.554 28.058.558.300
1/12/2021 21,17 20,78 -0,76% 20,63 22,09 21,29 20,78 20,84 2.157 29.618.633.100
30/11/2021 21,03 20,94 -1,46% 19,90 21,61 20,67 20,89 20,94 4.733 50.221.207.000
29/11/2021 21,18 21,25 +2,36% 20,88 21,70 21,34 21,25 21,30 7.893 21.745.172.600
26/11/2021 20,86 20,76 -4,11% 20,41 21,18 20,78 20,75 20,77 6.732 21.647.611.800
25/11/2021 20,55 21,65 +5,35% 20,53 22,04 21,64 21,62 21,65 225 24.147.080.700
24/11/2021 20,21 20,55 +0,98% 20,02 20,85 20,50 20,54 20,57 1.542 27.261.486.300
23/11/2021 19,95 20,35 +2,52% 19,50 20,54 19,97 20,33 20,35 1.893 36.662.914.100
22/11/2021 20,99 19,85 -5,07% 19,75 21,03 20,21 19,84 19,86 1.637 26.310.470.100
19/11/2021 20,77 20,91 +0,38% 20,59 21,68 21,05 20,91 20,92 7.415 33.759.408.700
18/11/2021 21,10 20,83 -0,67% 20,70 21,68 21,04 20,83 20,84 2.773 22.874.536.600
17/11/2021 22,30 20,97 -4,46% 20,64 22,35 21,06 20,96 20,97 6.217 51.528.430.000
16/11/2021 22,99 21,95 -4,36% 21,77 23,18 22,08 21,94 21,95 1.143 30.519.240.900
12/11/2021 23,70 22,95 -4,26% 22,65 24,34 23,06 22,94 22,95 764 36.475.341.800
11/11/2021 24,07 23,97 +0,84% 23,79 24,77 24,21 23,96 23,97 9.867 31.852.835.000
10/11/2021 23,00 23,77 +3,62% 22,81 24,15 23,72 23,77 23,79 5.301 35.921.330.600
9/11/2021 24,05 22,94 -4,18% 22,61 24,78 23,44 22,86 22,94 3.988 54.896.337.900
8/11/2021 24,18 23,94 -2,05% 23,43 24,25 23,81 23,92 23,94 3.566 16.862.006.500
5/11/2021 23,80 24,44 +4,49% 23,60 24,63 24,33 24,41 24,44 7.057 21.945.442.700
4/11/2021 23,75 23,39 -1,81% 23,08 23,96 23,51 23,37 23,39 7.620 20.963.047.400
3/11/2021 23,44 23,82 +0,63% 23,21 24,33 23,84 23,82 23,83 8.111 29.990.672.300
1/11/2021 23,14 23,67 +4,97% 23,04 23,90 23,60 23,65 23,67 6.011 36.346.607.900
29/10/2021 22,84 22,55 -0,40% 22,46 23,23 22,84 22,55 22,59 7.618 31.464.165.900
28/10/2021 22,51 22,64 -0,70% 22,51 23,36 22,86 22,64 22,65 5.000 23.996.631.500
27/10/2021 22,79 22,80 +1,06% 22,48 23,46 22,94 22,79 22,80 9.839 19.673.495.000
26/10/2021 22,92 22,56 -3,42% 22,28 23,16 22,59 22,52 22,56 3.966 32.583.023.400
25/10/2021 23,01 23,36 +2,37% 23,00 23,82 23,37 23,36 23,40 234 40.982.964.800
22/10/2021 23,59 22,82 -2,85% 21,48 23,59 22,38 22,82 22,85 8.477 85.724.396.800
21/10/2021 24,01 23,49 -5,24% 23,17 24,39 23,67 23,46 23,49 4.387 73.977.636.400
20/10/2021 24,41 24,79 +2,52% 23,88 25,12 24,50 24,79 24,80 2.560 31.443.284.400
19/10/2021 25,03 24,18 -5,55% 23,80 25,06 24,28 24,17 24,18 1.287 38.829.542.900
18/10/2021 25,50 25,60 -1,54% 24,80 25,74 25,40 25,56 25,60 7.884 36.404.055.600
15/10/2021 24,72 26,00 +4,92% 24,64 26,03 25,66 25,95 26,00 8.207 71.872.930.300
14/10/2021 24,99 24,78 +0,16% 24,33 25,14 24,69 24,78 24,79 263 23.826.328.600
13/10/2021 24,24 24,74 +2,66% 23,84 25,07 24,53 24,74 24,75 5.915 40.729.171.600
11/10/2021 25,40 24,10 -5,75% 23,96 25,49 24,44 24,10 24,11 3.808 29.708.640.400
8/10/2021 24,68 25,57 +4,62% 24,67 26,17 25,45 25,56 25,57 9.124 45.657.270.900
7/10/2021 24,40 24,44 +0,58% 24,05 24,69 24,39 24,43 24,44 8.875 21.554.903.100
6/10/2021 23,75 24,30 +0,87% 22,92 24,32 23,60 24,21 24,30 7.340 48.937.050.800
5/10/2021 24,80 24,09 -2,67% 24,04 24,90 24,41 24,09 24,10 7.540 34.208.254.000
4/10/2021 25,35 24,75 -4,88% 23,87 25,47 24,52 24,72 24,75 679 51.187.003.100
1/10/2021 25,19 26,02 +3,42% 25,19 26,33 25,94 26,02 26,03 3.856 28.991.041.600
30/9/2021 26,00 25,16 -3,23% 24,91 26,13 25,36 25,13 25,16 1.127 41.031.556.100
29/9/2021 25,89 26,00 +1,40% 25,55 26,17 25,96 26,00 26,01 3.937 26.805.132.800
28/9/2021 26,40 25,64 -4,44% 25,31 26,58 25,78 25,64 25,65 9.997 25.272.379.800
27/9/2021 26,78 26,83 +0,22% 26,40 27,23 26,80 26,81 26,85 7.511 19.184.680.300
24/9/2021 26,86 26,77 -1,58% 26,22 26,91 26,54 26,77 26,78 4.221 24.369.149.400
23/9/2021 27,20 27,20 +0,48% 26,82 27,57 27,20 27,09 27,21 5.500 28.351.179.700
22/9/2021 26,67 27,07 +3,16% 26,37 27,74 27,19 27,07 27,10 4.082 34.326.732.100
21/9/2021 25,85 26,24 +1,82% 25,80 26,58 26,22 26,24 26,25 9.198 21.937.196.200
20/9/2021 25,60 25,77 -3,08% 25,29 26,08 25,64 25,76 25,77 6.569 34.813.255.000
17/9/2021 27,05 26,59 -2,74% 26,52 27,30 26,68 26,59 26,70 3.051 34.837.278.400
16/9/2021 27,16 27,34 -0,58% 27,02 27,48 27,24 27,34 27,35 1.455 20.630.874.800
15/9/2021 27,48 27,50 -0,47% 26,81 27,85 27,38 27,47 27,50 8.860 27.210.680.000
14/9/2021 27,75 27,63 +0,25% 27,47 28,24 27,75 27,61 27,63 8.046 16.646.106.500
13/9/2021 27,15 27,56 +2,34% 27,15 28,07 27,70 27,56 27,57 4.564 33.258.487.100
10/9/2021 28,18 26,93 -3,37% 26,75 28,29 27,29 26,92 26,93 4.403 26.435.920.400
9/9/2021 26,51 27,87 +4,85% 26,45 28,32 27,13 27,86 27,87 2.350 45.538.766.500
8/9/2021 27,89 26,58 -4,87% 26,40 27,89 26,79 26,57 26,58 8.633 38.649.800.400
6/9/2021 27,25 27,94 +1,86% 27,25 28,22 27,79 27,92 27,94 7.782 16.139.362.100
3/9/2021 27,79 27,43 -0,69% 26,86 28,05 27,34 27,43 27,44 6.057 50.031.204.300
2/9/2021 27,97 27,62 -1,25% 27,32 28,17 27,63 27,61 27,62 2.133 36.082.141.400
1/9/2021 28,36 27,97 -1,03% 27,70 28,49 28,02 27,97 27,98 7.218 34.412.638.800
31/8/2021 28,75 28,26 -1,67% 28,14 29,39 28,46 28,26 28,30 900 56.091.954.700
30/8/2021 29,27 28,74 -1,61% 28,58 29,32 28,90 28,74 28,78 6.307 23.181.036.100
27/8/2021 28,40 29,21 +4,06% 28,23 29,21 28,85 29,20 29,21 5.909 19.862.696.800
26/8/2021 28,63 28,07 -2,53% 27,88 29,20 28,46 28,05 28,07 5.862 41.398.561.800
25/8/2021 28,67 28,80 +0,49% 27,79 28,80 28,29 28,80 28,81 726 44.324.987.400
24/8/2021 28,30 28,66 +2,72% 28,30 29,19 28,77 28,66 28,67 4.241 37.634.594.200
23/8/2021 28,49 27,90 -1,52% 27,72 28,79 28,09 27,90 27,91 134 28.959.114.600
20/8/2021 28,19 28,33 +0,18% 27,70 28,70 28,27 28,33 28,35 3.325 26.197.425.700
19/8/2021 27,00 28,28 +2,46% 26,92 28,63 27,87 28,28 28,30 6.880 47.539.611.500
18/8/2021 28,11 27,60 -1,71% 27,30 28,53 27,79 27,59 27,60 6.499 58.841.186.900
17/8/2021 28,23 28,08 -0,74% 26,73 28,43 27,60 28,07 28,08 8.753 77.870.042.500
16/8/2021 29,58 28,29 -4,72% 28,05 29,60 28,49 28,29 28,31 1.226 54.253.824.600
13/8/2021 29,73 29,69 +0,75% 28,58 29,78 29,18 29,66 29,69 3.816 58.959.122.900
12/8/2021 30,20 29,47 -2,90% 29,35 30,46 29,72 29,46 29,47 9.144 53.629.044.800
11/8/2021 31,40 30,35 -2,38% 30,08 31,50 30,56 30,35 30,36 2.279 39.119.693.200
10/8/2021 32,25 31,09 -0,67% 30,86 32,65 31,79 31,09 31,10 4.845 63.251.915.100
9/8/2021 30,18 31,30 +3,92% 29,98 31,77 30,97 31,25 31,30 8.001 49.602.100.300
6/8/2021 29,82 30,12 +1,35% 29,12 30,22 29,80 30,10 30,12 1.012 27.297.726.800
5/8/2021 30,00 29,72 -0,50% 29,34 30,48 29,93 29,71 29,72 3.892 32.946.669.200
4/8/2021 29,90 29,87 -0,43% 29,40 30,06 29,73 29,85 29,87 9.506 28.936.017.200
3/8/2021 29,55 30,00 +1,56% 28,36 30,13 29,30 29,96 30,00 3.686 41.426.827.100
2/8/2021 29,90 29,54 +0,96% 29,16 30,32 29,63 29,53 29,54 3.966 43.558.452.000
30/7/2021 30,29 29,26 -4,54% 28,80 30,92 29,67 29,26 29,29 6.761 57.779.464.200
29/7/2021 31,15 30,65 -1,19% 30,31 31,50 30,60 30,65 30,66 8.061 42.190.558.800
28/7/2021 31,87 31,02 -2,05% 30,78 31,97 31,10 31,02 31,05 3.918 28.664.707.800
27/7/2021 32,21 31,67 -1,86% 31,14 32,21 31,53 31,65 31,67 1.718 32.114.858.800
26/7/2021 31,70 32,27 +1,86% 31,52 32,73 32,30 32,25 32,27 4.669 27.085.510.400
23/7/2021 31,79 31,68 +0,06% 31,41 32,03 31,70 31,65 31,68 8.776 12.882.371.500
22/7/2021 31,61 31,66 -0,50% 31,50 31,96 31,67 31,58 31,66 4.781 11.677.657.500
21/7/2021 31,60 31,82 +0,86% 31,32 31,93 31,67 31,81 31,82 5.450 13.817.852.700
20/7/2021 31,24 31,55 +1,25% 30,87 31,68 31,30 31,54 31,55 7.541 13.845.501.100
19/7/2021 31,11 31,16 -1,64% 30,63 31,48 30,96 31,15 31,16 8.201 31.940.387.900
16/7/2021 32,20 31,68 -1,58% 31,52 32,20 31,78 31,68 31,69 5.700 20.990.056.200
15/7/2021 31,69 32,19 +1,80% 31,47 32,45 32,05 32,10 32,19 6.517 37.018.434.300
14/7/2021 31,51 31,62 +1,51% 31,30 31,90 31,68 31,61 31,62 4.642 31.222.233.600
13/7/2021 30,60 31,15 +1,43% 30,25 31,35 30,90 31,15 31,18 449 18.511.330.800
12/7/2021 30,79 30,71 +0,92% 30,33 30,95 30,70 30,71 30,74 6.456 18.193.270.000
8/7/2021 30,32 30,43 -1,74% 29,45 30,60 30,27 30,42 30,43 6.980 30.182.268.300
7/7/2021 31,09 30,97 +0,81% 30,32 31,20 30,83 30,93 30,97 2.103 33.955.212.400
6/7/2021 31,36 30,72 -2,20% 30,43 31,67 30,76 30,71 30,72 3.559 19.612.304.400
5/7/2021 31,72 31,41 -0,16% 31,10 31,96 31,43 31,40 31,41 2.789 21.572.826.000
2/7/2021 30,50 31,46 +4,34% 30,32 31,80 31,17 31,46 31,48 2.155 42.178.172.200
1/7/2021 30,49 30,15 -75,30% 29,70 31,15 30,09 30,12 30,15 6.423 31.572.817.000
30/6/2021 122,50 122,06 -0,52% 120,42 122,50 121,56 122,00 122,06 3.339 35.521.161.800
29/6/2021 122,30 122,70 +0,61% 120,00 122,70 121,57 122,20 122,70 667 25.093.389.600
28/6/2021 119,49 121,96 +3,12% 119,01 123,19 121,64 121,88 121,96 4.053 56.217.332.200
25/6/2021 119,90 118,27 -1,77% 117,33 120,89 118,73 118,27 118,29 4.505 34.291.690.900
24/6/2021 121,90 120,40 -0,67% 120,23 122,72 120,93 120,37 120,40 1.703 30.199.093.400
23/6/2021 120,78 121,21 +0,23% 120,15 121,87 121,02 121,21 121,22 362 26.800.515.600
22/6/2021 122,94 120,93 -1,67% 119,30 122,94 120,36 120,85 120,93 9.304 41.463.032.600
21/6/2021 122,57 122,98 +0,15% 120,83 122,98 122,20 122,90 122,98 472 29.978.685.600
18/6/2021 121,61 122,80 +0,40% 121,17 122,99 122,12 122,15 122,80 772 31.893.977.500
17/6/2021 122,42 122,31 -0,11% 120,80 123,52 122,20 121,86 122,31 1.692 28.822.540.200
16/6/2021 122,03 122,45 +0,34% 121,00 124,00 122,79 122,08 122,45 4.295 66.213.323.000
15/6/2021 118,86 122,03 +3,01% 118,10 122,89 121,44 122,03 122,15 9.706 48.472.168.800
14/6/2021 118,35 118,46 +0,15% 117,52 119,45 118,32 118,46 118,50 4.040 34.989.213.000
11/6/2021 120,80 118,28 -2,09% 116,90 120,95 118,32 118,28 118,29 5.277 36.661.945.200
10/6/2021 121,98 120,81 -0,54% 120,15 122,52 120,95 0,00 0,00 4.627 37.150.931.700
9/6/2021 123,60 121,46 -1,65% 120,37 123,70 121,53 121,37 121,46 17 48.363.412.300
8/6/2021 122,44 123,50 +1,08% 120,56 123,62 121,94 123,45 123,50 9.933 56.661.354.400
7/6/2021 121,67 122,18 -0,06% 119,20 122,79 120,92 122,00 122,18 4.703 41.669.886.100
4/6/2021 120,50 122,25 +0,78% 120,20 122,86 121,53 122,00 122,25 6.357 38.827.801.000
2/6/2021 122,20 121,30 -0,57% 120,00 123,38 121,29 121,20 121,30 6.468 48.228.057.500
1/6/2021 125,79 122,00 -1,85% 119,61 125,79 123,10 121,95 122,00 3.824 54.158.900.800
31/5/2021 125,00 124,30 +1,11% 123,25 125,77 124,21 123,95 124,30 7.089 46.001.761.500
28/5/2021 123,49 122,94 -0,05% 121,33 123,94 122,40 122,90 122,94 4.756 32.647.159.200
27/5/2021 121,88 123,00 +1,65% 121,15 124,18 122,67 122,71 123,00 3.095 94.655.833.700
26/5/2021 121,00 121,00 -0,66% 120,70 124,80 122,54 121,00 121,06 4.266 74.654.401.100
25/5/2021 123,19 121,81 -0,62% 121,80 125,61 123,57 121,81 122,00 5.167 58.146.459.700
24/5/2021 119,11 122,57 +3,28% 118,96 123,53 121,35 122,51 122,57 2.673 59.971.965.600
21/5/2021 119,31 118,68 -0,53% 116,83 119,68 118,15 118,61 118,68 4.005 37.247.962.400
20/5/2021 116,76 119,31 +3,16% 116,12 120,25 118,79 119,31 119,34 4.419 60.004.139.500
19/5/2021 113,05 115,66 +1,10% 113,00 116,49 115,19 115,66 115,68 9.653 46.559.544.600
18/5/2021 116,66 114,40 -1,27% 114,22 116,80 115,11 114,40 114,50 5.554 31.424.714.800
17/5/2021 113,00 115,87 +3,18% 111,74 116,90 115,21 115,87 115,95 2.683 50.880.576.200
14/5/2021 114,05 112,30 -0,09% 110,70 114,72 112,28 112,30 112,31 509 52.289.375.300
13/5/2021 109,52 112,40 +4,07% 109,10 113,73 112,30 112,40 112,42 1.770 61.203.847.100
12/5/2021 108,81 108,00 -2,06% 107,71 111,50 109,62 107,97 108,00 4.582 57.207.301.000
11/5/2021 110,89 110,27 -1,83% 108,30 112,99 110,61 110,27 110,33 5.383 63.533.635.600
10/5/2021 113,86 112,33 +0,38% 110,42 114,16 112,26 112,32 112,33 1.620 42.089.620.000
7/5/2021 112,19 111,90 +0,11% 111,59 114,73 113,08 111,90 112,00 8.859 39.871.025.700
6/5/2021 110,00 111,78 +1,62% 109,30 113,15 111,44 111,00 111,78 2.792 50.674.754.000
5/5/2021 108,52 110,00 +2,28% 107,39 110,70 109,51 109,97 110,00 4.181 34.539.050.600
4/5/2021 111,90 107,55 -3,88% 106,71 111,97 108,13 107,53 107,55 3.557 46.870.041.300
3/5/2021 109,49 111,89 +3,84% 108,61 112,06 110,59 111,81 111,89 7.833 61.484.820.100
30/4/2021 105,42 107,75 +1,43% 103,88 108,14 107,08 107,75 107,84 1.025 58.190.253.900
29/4/2021 107,20 106,23 -0,19% 105,04 107,24 105,89 106,01 106,23 6.696 37.953.434.500
28/4/2021 104,87 106,43 +1,71% 104,79 107,17 106,35 106,40 106,43 8.792 35.192.300.300
27/4/2021 102,00 104,64 +2,75% 101,56 107,24 104,91 104,53 104,64 3.542 71.710.640.000
26/4/2021 100,03 101,84 +2,25% 100,00 102,87 101,84 101,78 101,84 7.571 34.465.924.500
23/4/2021 97,90 99,60 +2,06% 97,52 101,21 99,74 99,50 99,60 6.457 33.084.843.200
22/4/2021 98,87 97,59 -0,92% 96,99 100,12 98,50 97,55 97,59 3.866 27.690.483.900
20/4/2021 99,84 98,50 -1,25% 97,91 100,33 98,97 98,49 98,50 218 21.416.215.700
19/4/2021 100,92 99,75 -1,37% 99,30 102,89 100,72 99,71 99,79 5.705 31.456.737.100
16/4/2021 99,77 101,14 +1,92% 97,84 102,40 100,42 101,14 101,49 3.357 31.195.820.200
15/4/2021 99,65 99,23 -0,27% 98,15 100,28 99,05 98,86 99,23 1.785 20.206.151.400
14/4/2021 98,83 99,50 +0,91% 98,30 101,23 99,87 99,50 99,51 6.615 33.550.329.500
13/4/2021 99,03 98,60 -0,65% 98,00 99,51 98,35 98,36 98,60 3.079 26.372.976.400
12/4/2021 98,98 99,25 +0,71% 98,69 99,78 99,15 99,20 99,25 9.269 20.286.617.200
9/4/2021 99,03 98,55 -1,17% 98,08 99,71 98,81 98,55 98,60 2.160 24.457.737.900
8/4/2021 99,20 99,72 +0,93% 97,80 100,05 99,04 99,72 99,73 4.268 36.789.689.100
7/4/2021 98,37 98,80 +0,18% 97,58 100,28 99,07 98,80 98,83 2.812 26.898.008.500
6/4/2021 99,76 98,62 +0,17% 97,80 102,18 99,77 98,62 98,63 6.175 50.821.385.100
5/4/2021 96,12 98,45 +4,12% 95,53 98,87 97,85 98,42 98,45 6.882 32.294.477.500
1/4/2021 97,24 94,55 -2,58% 93,52 97,83 95,39 94,50 94,55 6.813 33.117.531.100
31/3/2021 97,40 97,05 -0,38% 95,00 97,41 96,33 97,00 97,05 9.777 38.873.536.100
30/3/2021 91,81 97,42 +5,82% 91,21 98,02 94,72 97,39 97,42 7.063 39.904.968.200
29/3/2021 90,85 92,06 +0,10% 90,56 92,27 91,52 92,00 92,06 2.966 19.962.011.900
26/3/2021 92,65 91,97 -0,73% 90,80 93,88 92,11 91,78 91,97 3.094 22.967.068.800
25/3/2021 91,61 92,65 +0,93% 89,58 93,46 91,84 92,64 92,69 4.989 28.029.765.400
24/3/2021 95,60 91,80 -3,47% 91,74 95,64 93,70 91,79 91,85 4.538 31.367.993.000
23/3/2021 93,97 95,10 +0,99% 93,26 97,16 95,29 95,02 95,10 9.401 47.696.624.400
22/3/2021 94,00 94,17 +0,64% 92,64 95,46 94,07 94,17 94,40 82 18.853.787.100
19/3/2021 92,20 93,57 +2,32% 90,94 93,92 92,84 93,56 93,57 5.468 54.199.939.600
18/3/2021 93,51 91,45 -2,89% 90,85 94,28 92,80 91,34 91,45 4.875 27.386.599.200
17/3/2021 91,16 94,17 +3,11% 90,75 94,87 92,79 94,15 94,17 6.268 31.856.409.800
16/3/2021 93,38 91,33 -2,01% 91,01 93,68 92,01 91,32 91,33 3.596 23.535.505.700
15/3/2021 94,57 93,20 -1,44% 92,75 96,00 93,88 93,19 93,20 9.353 37.449.056.000
12/3/2021 92,63 94,56 +0,70% 91,90 94,56 93,55 94,53 94,56 5.841 30.841.425.000
11/3/2021 92,30 93,90 +3,19% 90,03 94,25 92,44 93,70 93,91 3.305 53.530.639.400
10/3/2021 88,93 91,00 +3,67% 86,60 91,50 89,11 90,94 91,04 5.544 70.111.218.000
9/3/2021 90,79 87,78 -2,09% 87,31 91,32 88,94 87,78 87,80 7.758 87.569.042.300
8/3/2021 94,94 89,65 -7,43% 88,50 95,50 92,17 89,65 89,69 3.619 73.873.069.000
5/3/2021 99,01 96,85 -2,01% 93,83 99,47 96,77 96,83 96,85 6.317 61.638.223.700
4/3/2021 102,38 98,84 -3,41% 97,90 104,68 100,53 98,80 98,84 1.331 61.125.965.300
3/3/2021 102,60 102,33 -0,35% 96,35 102,79 99,54 102,26 102,33 2.914 65.690.434.300
2/3/2021 101,00 102,69 +1,20% 97,11 103,94 99,65 102,69 102,75 1.103 63.911.000.900
1/3/2021 103,00 101,47 -0,17% 101,07 104,61 102,77 101,46 101,47 8.283 35.637.920.300
26/2/2021 102,90 101,64 -0,59% 100,16 105,78 102,62 101,64 101,87 1.204 70.855.651.200
25/2/2021 105,74 102,24 -3,26% 99,24 108,75 104,43 102,24 102,25 7.279 39.631.736.900
24/2/2021 105,90 105,69 +0,73% 104,31 107,65 106,00 105,69 105,73 9.031 40.013.073.700
23/2/2021 105,15 104,92 +0,98% 103,45 106,99 104,77 104,92 104,95 7.398 32.612.979.900
22/2/2021 104,50 103,90 -2,81% 100,80 104,50 103,05 0,00 0,00 4.842 53.978.651.500
19/2/2021 106,30 106,90 +0,66% 105,14 107,92 106,78 106,90 107,03 2.866 25.801.459.500
18/2/2021 108,99 106,20 -2,85% 105,50 108,99 106,40 106,04 106,20 9.688 45.224.917.800
17/2/2021 108,04 109,32 +0,29% 105,90 109,86 108,32 109,32 109,34 4.013 30.189.966.100
12/2/2021 110,97 109,00 -2,33% 108,19 110,97 109,16 109,00 109,05 6.585 36.308.942.400
11/2/2021 109,95 111,60 +2,62% 109,51 112,40 111,01 111,56 111,60 8.426 39.253.568.000
10/2/2021 114,00 108,75 -4,37% 108,00 115,15 109,58 108,75 108,78 1.159 73.621.132.700
9/2/2021 114,15 113,72 -0,38% 109,50 114,85 112,61 113,43 113,72 4.987 58.574.288.800
8/2/2021 110,42 114,15 +3,77% 109,87 115,85 114,03 114,15 114,18 2.672 52.334.417.300
5/2/2021 110,01 110,00 +0,49% 108,10 115,16 111,37 109,90 110,00 6.473 85.583.719.100
4/2/2021 106,47 109,46 +2,81% 105,36 109,60 107,80 109,10 109,46 373 59.435.865.900
3/2/2021 99,43 106,47 +7,73% 99,43 106,83 104,23 106,12 106,47 9.200 68.159.583.700
2/2/2021 100,53 98,83 +0,37% 97,40 100,85 98,89 98,68 98,87 617 36.966.090.500
1/2/2021 97,79 98,47 +3,60% 95,25 100,24 98,62 98,45 98,47 1.400 38.606.723.700
29/1/2021 96,07 95,05 -3,04% 93,50 99,53 95,65 94,97 95,05 5.261 50.120.581.100
28/1/2021 90,30 98,03 +8,80% 90,30 98,78 95,04 98,02 98,03 23 44.507.537.300
27/1/2021 91,00 90,10 -1,53% 89,52 92,20 90,78 89,99 90,11 5.283 35.386.843.400
26/1/2021 92,09 91,50 -1,49% 91,27 94,46 92,68 91,50 91,53 5.400 26.160.105.000
22/1/2021 92,10 92,88 +0,06% 91,53 94,60 92,76 92,86 92,88 4.564 49.319.641.000
21/1/2021 94,00 92,82 -1,15% 92,26 95,27 93,51 92,82 93,00 3.828 27.487.288.100
20/1/2021 96,00 93,90 -1,31% 92,86 96,20 94,16 93,80 93,90 1.815 23.337.998.500
19/1/2021 93,01 95,15 +3,12% 92,80 97,37 95,35 95,15 95,16 8.101 45.270.094.000
18/1/2021 89,37 92,27 +3,97% 89,37 94,50 92,86 92,26 92,27 7.134 34.400.768.800
15/1/2021 90,39 88,75 -3,03% 88,62 91,15 89,53 88,75 88,86 173 19.802.124.900
14/1/2021 92,03 91,52 +0,28% 90,63 93,07 91,56 91,52 91,55 9.787 21.149.716.200
13/1/2021 92,41 91,26 -1,21% 90,34 93,94 91,49 91,25 91,26 5.031 25.945.222.500
12/1/2021 89,42 92,38 +4,01% 88,35 92,52 91,00 92,06 92,38 3.270 24.884.842.900
11/1/2021 90,66 88,82 -3,78% 87,74 92,35 89,70 88,82 88,86 6.288 24.599.343.600
8/1/2021 90,99 92,31 +2,06% 90,78 93,00 91,98 91,78 92,33 5.696 24.412.250.400
7/1/2021 87,10 90,45 +3,35% 86,75 90,64 89,27 90,44 90,45 5.286 31.514.652.100
6/1/2021 90,89 87,52 -3,46% 87,18 91,37 88,69 87,52 88,00 1.497 38.038.835.100
5/1/2021 91,00 90,66 -1,36% 89,01 92,40 90,69 90,66 90,87 5.254 27.853.914.900
4/1/2021 95,00 91,91 -2,22% 91,65 95,50 92,86 91,91 92,30 1.614 21.142.657.000
30/12/2020 95,50 94,00 -1,54% 93,40 96,30 94,21 94,00 94,11 237 22.964.607.800
29/12/2020 95,50 95,47 -0,04% 94,00 96,06 95,15 95,45 95,56 2.205 21.152.043.200
28/12/2020 92,81 95,51 +2,93% 92,76 95,80 94,89 95,50 95,51 764 24.864.048.800
23/12/2020 93,75 92,79 -0,87% 92,64 94,98 93,53 92,79 92,80 9.321 14.959.333.700
22/12/2020 91,50 93,60 +3,19% 91,03 93,60 92,64 93,31 93,60 1.210 21.286.481.700
21/12/2020 87,59 90,71 +0,71% 86,52 91,64 89,51 90,69 90,71 1.687 22.311.840.400
18/12/2020 91,57 90,07 -1,64% 89,25 91,90 90,34 90,07 90,30 2.252 26.397.214.600
17/12/2020 90,82 91,57 +0,85% 90,79 92,94 91,86 91,45 91,57 7.139 31.093.170.000
16/12/2020 88,50 90,80 +2,77% 87,84 92,24 90,60 90,78 90,80 5.204 45.074.760.800
15/12/2020 86,88 88,35 +2,64% 86,30 89,10 88,08 88,11 88,35 2.335 40.233.694.800
14/12/2020 81,39 86,08 +5,49% 81,16 86,08 84,74 86,00 86,08 5.461 31.210.337.400
11/12/2020 79,29 81,60 +1,57% 79,20 82,44 81,25 81,60 81,61 1.266 24.638.803.700
10/12/2020 79,65 80,34 +1,13% 78,03 81,17 79,97 80,34 80,36 5.476 25.430.791.500
9/12/2020 82,43 79,44 -3,76% 78,80 82,85 80,45 79,44 79,45 4.167 30.183.062.000
8/12/2020 81,50 82,54 +0,66% 81,01 83,96 82,73 82,54 82,62 7.989 14.103.053.800
7/12/2020 82,91 82,00 -0,91% 80,70 83,47 82,39 82,00 82,02 356 16.578.208.500
4/12/2020 84,40 82,75 -0,96% 81,77 84,85 82,73 82,72 82,80 4.325 21.221.658.900
3/12/2020 80,48 83,55 +4,57% 79,63 86,60 84,47 83,54 83,68 9.561 63.893.688.900
2/12/2020 80,95 79,90 -0,76% 78,23 82,48 79,56 79,90 79,92 9.246 33.988.528.400
1/12/2020 79,79 80,51 +1,63% 78,32 82,73 80,77 80,51 80,59 130 37.193.571.600
30/11/2020 80,50 79,22 -2,21% 78,23 80,59 79,31 79,20 79,22 4.177 39.310.082.300
27/11/2020 81,46 81,01 -0,54% 80,44 82,48 81,40 80,80 81,01 6.642 13.676.713.100
26/11/2020 80,78 81,45 +0,51% 79,35 81,45 80,42 81,40 81,45 5.904 10.171.872.100
25/11/2020 79,42 81,04 +2,05% 78,93 81,34 80,11 81,00 81,04 5.133 24.613.279.700
24/11/2020 79,61 79,41 +0,01% 78,57 80,40 79,51 79,41 79,59 2.914 20.411.926.800
23/11/2020 81,41 79,40 -1,99% 78,87 81,87 79,64 79,40 79,45 3.591 22.269.916.900
20/11/2020 82,36 81,01 -1,64% 80,76 82,81 81,41 81,00 81,01 6.474 11.602.226.600
19/11/2020 82,30 82,36 +0,07% 81,30 83,26 82,16 82,36 82,43 2.709 17.733.813.700
18/11/2020 83,36 82,30 -1,06% 80,92 83,90 82,40 82,19 82,30 4.516 23.727.489.900
17/11/2020 80,90 83,18 +2,83% 80,85 83,50 82,70 82,92 83,18 9.725 35.934.655.000
16/11/2020 81,87 80,89 +0,24% 80,46 82,85 81,25 80,89 80,90 8.151 26.656.271.700
13/11/2020 80,99 80,70 +1,24% 78,76 81,31 80,23 80,70 80,78 8.846 26.450.544.600
12/11/2020 79,64 79,71 -0,35% 78,43 81,24 79,86 79,61 79,71 5.651 44.479.786.400
11/11/2020 75,95 79,99 +5,32% 75,82 80,37 79,29 79,96 79,99 9.013 53.534.561.800
10/11/2020 78,49 75,95 -3,25% 75,21 78,89 76,87 75,82 75,95 2.309 49.723.009.700
9/11/2020 82,50 78,50 -2,06% 78,01 83,59 79,87 78,47 78,50 8.657 44.353.315.900
6/11/2020 76,91 80,15 +2,60% 76,58 80,60 79,13 80,15 80,20 6.906 25.163.811.200
5/11/2020 76,74 78,12 +2,60% 76,74 79,81 78,57 78,12 78,16 1.535 35.259.820.800
4/11/2020 73,00 76,14 +5,79% 72,45 76,45 74,95 76,10 76,15 9.404 24.652.051.900
3/11/2020 73,99 71,97 -0,73% 71,17 74,24 72,34 71,97 72,00 4.907 21.409.462.700
30/10/2020 74,00 72,50 -3,14% 71,05 74,00 72,20 72,47 72,51 1.442 31.338.418.600
29/10/2020 72,00 74,85 +3,96% 69,27 75,80 72,95 74,82 74,90 2.606 51.160.823.900
28/10/2020 75,42 72,00 -7,12% 72,00 75,64 73,12 72,00 72,01 7.853 31.771.058.500
27/10/2020 80,00 77,52 -1,72% 77,02 80,04 78,24 77,40 77,52 7.591 25.804.194.500
26/10/2020 80,50 78,88 -0,90% 76,93 80,58 78,74 78,87 78,88 2.809 27.176.067.200
23/10/2020 80,49 79,60 -1,02% 79,15 81,49 79,97 79,60 79,62 861 26.846.656.400
22/10/2020 81,10 80,42 -0,97% 79,92 81,68 80,84 80,42 80,43 5.100 28.275.642.600
21/10/2020 79,30 81,21 +2,55% 77,87 81,27 79,77 81,20 81,21 7.254 30.988.366.100
20/10/2020 75,80 79,19 +5,53% 75,75 79,23 78,11 79,11 79,19 5.896 34.928.001.100
19/10/2020 72,65 75,04 +3,73% 72,50 77,18 75,52 75,00 75,04 3.689 25.887.262.700
16/10/2020 73,51 72,34 -2,30% 72,06 73,86 72,63 72,34 72,39 1.564 15.734.896.600
15/10/2020 73,63 74,04 -0,76% 72,46 74,23 73,44 74,03 74,05 55 16.620.003.600
14/10/2020 71,98 74,61 +3,99% 71,76 75,20 73,90 74,61 74,62 6.773 29.145.527.100
13/10/2020 73,50 71,75 -1,64% 71,51 73,65 72,20 71,75 71,80 917 19.180.397.000
9/10/2020 73,16 72,95 -0,75% 72,50 74,93 73,31 72,95 72,96 9.394 13.593.894.300
8/10/2020 72,99 73,50 +1,14% 71,74 73,90 72,73 73,40 73,51 4.841 29.442.520.300
7/10/2020 73,98 72,67 -1,69% 72,01 74,59 72,89 72,67 72,85 4.061 20.322.768.900
6/10/2020 74,67 73,92 -0,30% 73,07 75,31 74,30 73,90 73,92 5.067 21.950.969.000
5/10/2020 72,39 74,14 +2,86% 72,20 74,69 73,78 74,11 74,21 645 14.548.379.700
2/10/2020 73,90 72,08 -3,26% 71,62 75,48 73,30 72,08 72,09 3.557 21.769.313.500
1/10/2020 72,51 74,51 +2,28% 71,90 74,57 73,22 74,38 74,52 2.020 16.706.824.900
30/9/2020 71,54 72,85 +2,46% 71,54 73,25 72,65 72,73 72,85 1.413 21.166.082.800
29/9/2020 72,30 71,10 -1,66% 70,70 73,30 71,88 71,06 71,10 3.152 23.162.706.600
28/9/2020 75,20 72,30 -2,69% 72,23 76,99 74,75 72,29 72,30 4.602 37.808.864.400
25/9/2020 73,70 74,30 +0,31% 72,50 74,30 73,57 74,30 74,31 615 15.024.704.500
24/9/2020 73,44 74,07 +1,29% 72,63 74,79 74,03 74,07 74,20 5.494 29.057.664.300
23/9/2020 73,51 73,13 -0,10% 72,56 74,88 73,60 73,13 73,17 8.029 28.851.405.800
22/9/2020 73,00 73,20 +0,83% 70,79 74,90 72,69 73,20 73,28 9.203 37.295.756.800
21/9/2020 74,00 72,60 -4,17% 72,02 74,80 73,14 72,55 72,60 4.735 44.551.675.100
18/9/2020 79,00 75,76 -4,97% 75,76 79,75 76,95 75,76 75,80 55 42.293.469.700
17/9/2020 79,15 79,72 -0,35% 78,68 80,17 79,57 79,69 79,75 9.332 14.547.197.200
16/9/2020 79,89 80,00 +0,14% 79,27 81,48 80,11 80,00 80,11 6.740 24.195.788.000
15/9/2020 82,38 79,89 -1,95% 79,44 82,66 80,22 79,77 79,89 6.805 27.354.958.200
14/9/2020 79,24 81,48 +4,31% 79,21 81,82 80,66 81,40 81,48 4.244 27.638.568.800
11/9/2020 79,50 78,11 -1,29% 77,52 80,03 78,35 78,10 78,11 851 19.964.275.700
10/9/2020 81,21 79,13 -2,92% 78,95 81,70 79,94 79,13 79,15 9.295 18.588.577.500
9/9/2020 79,00 81,51 +4,46% 78,75 81,89 80,71 81,51 81,58 5.449 29.227.279.100
8/9/2020 78,15 78,03 -1,85% 77,19 79,13 78,20 78,03 78,13 6.334 27.723.737.700
4/9/2020 81,93 79,50 -2,42% 77,57 82,85 79,53 79,50 79,79 2.677 51.134.101.800
3/9/2020 83,25 81,47 -1,96% 80,22 84,41 81,62 81,47 81,49 9.684 51.094.809.100
2/9/2020 84,00 83,10 -0,91% 81,65 84,64 82,73 83,08 83,10 1.453 21.474.521.700
1/9/2020 80,11 83,86 +4,39% 80,11 83,86 82,78 83,56 83,86 683 39.609.363.500
31/8/2020 82,10 80,33 -2,98% 80,33 82,50 80,98 80,33 80,39 3.494 28.377.412.500
28/8/2020 82,80 82,80 +0,02% 81,92 83,46 82,72 82,77 82,80 8.185 14.694.038.500
27/8/2020 81,00 82,78 +2,64% 79,81 82,80 81,72 82,76 82,78 2.430 23.852.234.200
26/8/2020 81,15 80,65 -0,55% 78,13 82,96 80,51 80,63 80,65 930 29.354.771.400
25/8/2020 83,00 81,10 -2,75% 80,68 84,30 81,46 81,10 81,15 2.941 30.694.229.200
24/8/2020 83,65 83,39 +0,92% 82,42 84,10 83,27 83,39 83,40 2.010 18.818.270.000
21/8/2020 82,80 82,63 -0,61% 81,10 83,00 82,07 82,43 82,63 1.730 17.397.877.700
20/8/2020 81,40 83,14 -0,88% 81,35 83,53 82,69 83,14 83,15 7.950 30.014.944.300
19/8/2020 85,14 83,88 -2,14% 83,52 85,60 84,45 83,88 83,95 4.037 20.843.259.100
18/8/2020 80,81 85,71 +8,34% 80,15 85,71 83,41 85,70 85,71 640 43.421.643.000
17/8/2020 82,61 79,11 -4,23% 77,52 82,61 79,43 79,11 79,12 4.354 39.733.827.300
14/8/2020 86,00 82,60 -3,35% 81,86 86,26 82,90 82,59 82,60 1 33.119.318.300
13/8/2020 87,35 85,46 -2,16% 84,56 87,68 85,97 85,33 85,46 6.645 27.060.259.900
12/8/2020 88,00 87,35 +0,05% 84,85 88,91 86,57 87,20 87,35 9.185 34.632.309.000
11/8/2020 90,75 87,31 -1,77% 86,90 91,86 89,49 87,30 87,31 8.783 45.231.190.400
10/8/2020 88,21 88,88 +1,28% 86,64 90,74 88,45 88,60 88,88 8.410 30.220.893.400
7/8/2020 89,01 87,76 -2,10% 86,01 89,52 87,41 87,73 87,76 7.023 31.476.225.500
6/8/2020 88,63 89,64 +1,63% 87,34 89,64 88,88 89,52 89,64 709 25.886.264.500
5/8/2020 87,99 88,20 +1,15% 86,86 89,30 88,33 88,16 88,20 2.914 19.310.379.400
4/8/2020 88,99 87,20 -2,84% 85,92 90,22 87,56 87,20 87,22 725 32.819.830.000
3/8/2020 88,00 89,75 +3,85% 86,50 90,90 89,25 89,75 89,76 840 40.356.079.200
31/7/2020 87,98 86,42 -0,51% 84,60 88,50 86,52 86,42 86,47 2.740 40.895.576.800
30/7/2020 86,18 86,86 -1,18% 84,82 87,88 86,65 86,86 86,90 6.319 28.620.276.100
29/7/2020 85,00 87,90 +3,57% 81,72 88,07 85,46 87,83 87,90 3.351 47.045.128.600
28/7/2020 87,30 84,87 -3,24% 84,54 88,39 85,46 84,86 84,87 6.792 33.608.697.300
27/7/2020 87,98 87,71 +0,91% 86,25 89,81 87,89 87,71 87,72 7.053 32.236.120.900
24/7/2020 87,97 86,92 -0,55% 83,23 87,97 85,47 86,59 86,93 5.683 45.843.004.200
23/7/2020 89,00 87,40 -2,02% 87,00 93,15 89,86 87,34 87,40 4.147 47.714.214.200
22/7/2020 89,99 89,20 -0,11% 87,26 90,20 88,97 89,20 89,50 3.824 27.624.394.500
21/7/2020 93,47 89,30 -3,46% 88,50 93,90 90,18 89,28 89,30 2.803 39.816.624.500
20/7/2020 91,79 92,50 +3,90% 88,78 93,15 91,89 92,43 92,50 9.056 38.082.047.200
17/7/2020 86,99 89,03 +3,49% 86,06 89,03 87,49 89,02 89,06 5.177 35.646.270.000
16/7/2020 83,99 86,03 +2,44% 83,30 88,79 86,92 86,03 86,06 2.304 47.686.481.900
15/7/2020 84,68 83,98 +0,37% 83,83 85,70 84,63 83,98 84,00 245 18.754.349.400
14/7/2020 84,90 83,67 -1,01% 81,84 86,20 83,27 83,60 83,67 8.531 33.505.365.600
13/7/2020 86,00 84,52 -1,03% 84,52 87,10 85,81 84,52 84,96 4.282 26.127.384.900
10/7/2020 83,45 85,40 +2,64% 82,26 85,40 84,73 85,01 85,40 8.953 27.249.389.600
9/7/2020 85,04 83,20 -2,12% 82,80 86,08 84,58 83,20 83,21 8.548 28.458.297.100
8/7/2020 81,81 85,00 +4,14% 81,72 85,00 83,78 84,97 85,00 5.491 26.240.592.300
7/7/2020 79,68 81,62 +2,03% 78,50 82,19 80,67 81,03 81,79 3.297 24.507.124.600
6/7/2020 81,15 80,00 +0,62% 79,46 81,97 80,32 79,94 80,00 4.506 31.330.344.800
3/7/2020 78,79 79,51 +0,65% 78,23 80,12 79,59 79,51 79,52 7.049 16.466.697.300
2/7/2020 77,85 79,00 +3,27% 77,24 80,42 78,98 78,95 79,00 8.482 33.306.846.900
1/7/2020 78,50 76,50 0,00% 75,76 79,50 77,83 76,42 76,50 326 31.560.011.600
30/6/2020 75,40 76,50 +0,66% 74,29 78,40 76,15 76,50 76,71 8.713 44.857.259.000
29/6/2020 75,00 76,00 +4,58% 73,70 76,00 74,76 75,83 76,02 2.034 35.136.738.800
26/6/2020 76,21 72,67 -5,50% 71,90 77,78 74,38 72,60 72,67 9.044 35.839.337.300
25/6/2020 77,00 76,90 +0,26% 75,15 79,40 76,69 76,89 77,00 4.952 24.417.024.800
24/6/2020 77,99 76,70 -2,24% 74,62 79,99 76,89 76,70 77,00 8.803 33.391.790.300
23/6/2020 78,10 78,46 +3,25% 77,20 81,80 79,61 78,46 78,50 8.586 61.193.093.200
22/6/2020 71,50 75,99 +5,54% 70,52 77,87 74,76 75,93 75,99 389 59.918.817.600
19/6/2020 70,26 72,00 +3,00% 68,22 72,00 70,23 71,98 72,00 3.269 59.255.165.400
18/6/2020 63,95 69,90 +9,12% 63,04 69,90 67,83 69,40 69,90 2.940 35.000.943.000
17/6/2020 63,00 64,06 +1,84% 63,00 66,45 64,18 64,05 64,06 5.663 23.007.288.900
16/6/2020 62,85 62,90 +3,44% 62,32 64,92 63,68 62,89 62,90 3.553 17.840.151.600
15/6/2020 61,00 60,81 -3,49% 59,52 62,12 60,95 60,81 60,98 7.889 24.105.309.200
12/6/2020 61,77 63,01 -0,13% 60,70 63,50 62,47 63,00 63,01 8.547 23.644.730.900
10/6/2020 66,50 63,09 -3,80% 62,50 67,00 64,09 63,09 63,28 8.942 36.401.807.200
9/6/2020 64,49 65,58 -0,67% 63,28 68,50 66,43 65,58 65,68 6.851 27.927.260.200
8/6/2020 60,36 66,02 +9,59% 60,36 67,27 64,69 66,01 66,05 4.363 39.693.732.500
5/6/2020 62,25 60,24 -0,02% 59,58 63,64 60,96 60,21 60,25 5.905 42.318.158.300
4/6/2020 58,74 60,25 +1,26% 57,24 61,50 59,91 60,21 60,25 4.297 25.274.827.400
3/6/2020 57,39 59,50 +7,48% 56,80 61,87 59,02 59,39 59,50 7.213 53.128.641.200
2/6/2020 50,29 55,36 +10,41% 50,20 55,36 53,62 55,33 55,36 2.974 28.627.058.100
1/6/2020 48,84 50,14 +2,66% 48,19 50,44 49,68 50,13 50,14 837 13.712.769.400
29/5/2020 49,75 48,84 -1,51% 47,25 49,75 48,29 48,40 48,84 6.367 22.661.438.800
28/5/2020 49,99 49,59 -2,55% 49,13 50,50 49,74 49,37 49,60 4.071 14.669.643.000
27/5/2020 50,02 50,89 +3,41% 49,62 50,91 50,22 50,50 50,89 4.949 19.977.859.200
26/5/2020 51,01 49,21 -2,01% 49,21 52,05 50,42 49,21 49,39 8.360 19.805.403.500
25/5/2020 48,50 50,22 +9,01% 47,07 50,59 49,24 50,00 50,22 4.979 15.828.274.900
22/5/2020 46,15 46,07 -1,98% 45,21 46,90 45,79 45,90 46,08 1.303 16.589.362.000
21/5/2020 43,21 47,00 +9,38% 42,28 47,04 45,47 46,83 47,00 1.456 29.191.498.800
20/5/2020 41,80 42,97 +3,54% 41,16 43,27 42,53 42,92 42,99 4.228 16.921.445.400
19/5/2020 40,50 41,50 +1,64% 39,93 42,23 41,37 41,50 41,52 9.525 21.216.702.900
18/5/2020 38,50 40,83 +9,20% 38,00 40,94 39,56 40,82 40,84 2.538 13.579.983.700
15/5/2020 37,80 37,39 -1,92% 36,34 38,81 37,23 37,37 37,39 2.902 11.486.248.800
14/5/2020 37,00 38,12 +0,98% 36,10 38,12 37,11 38,07 38,12 3.558 12.612.506.100
13/5/2020 37,20 37,75 +3,45% 36,03 37,75 36,96 37,75 37,79 1.004 9.549.973.400
12/5/2020 38,60 36,49 -1,59% 36,24 39,52 37,88 36,49 36,50 8.124 14.876.989.700
11/5/2020 37,10 37,08 -0,91% 36,55 38,83 37,68 37,08 37,30 2.204 9.415.973.000
8/5/2020 37,51 37,42 +1,14% 36,52 38,41 37,24 37,42 37,44 4.666 16.845.473.300
7/5/2020 40,16 37,00 -6,33% 37,00 40,17 37,84 37,00 37,20 7.988 20.710.408.100
6/5/2020 41,54 39,50 -4,57% 39,50 41,75 39,88 39,50 39,57 2.118 10.299.121.600
5/5/2020 41,80 41,39 +0,44% 40,49 42,67 41,71 41,33 41,41 6.262 5.668.153.200
4/5/2020 40,59 41,21 -2,58% 40,00 41,80 40,80 41,21 41,36 10 10.103.398.700
30/4/2020 42,30 42,30 -3,29% 40,64 43,00 41,78 42,10 42,30 7.756 20.924.163.000
29/4/2020 45,15 43,74 -1,71% 43,32 45,83 44,17 43,74 43,80 4.535 15.483.987.800
28/4/2020 41,29 44,50 +10,83% 41,21 44,50 43,03 44,50 44,55 292 21.674.175.700
27/4/2020 38,50 40,15 +7,07% 36,88 40,33 38,77 40,07 40,15 8.732 19.467.043.500
24/4/2020 40,00 37,50 -7,64% 33,80 40,71 36,78 37,36 37,50 8.400 26.639.137.000
23/4/2020 43,00 40,60 -3,10% 40,39 44,08 42,20 40,60 40,61 7.650 16.020.393.300
22/4/2020 39,90 41,90 +6,08% 39,20 42,49 41,13 41,89 41,93 8.178 14.845.021.000
20/4/2020 39,79 39,50 -2,49% 39,36 41,75 40,00 39,50 39,60 1.201 10.404.951.900
17/4/2020 41,04 40,51 +2,25% 39,83 41,18 40,55 40,51 40,77 1.449 9.432.889.300
16/4/2020 41,08 39,62 -0,90% 39,36 41,34 40,11 39,62 39,75 450 9.225.261.900
15/4/2020 39,00 39,98 -1,19% 38,50 41,24 40,04 39,95 39,99 90 30.688.301.300
14/4/2020 40,61 40,46 +1,15% 40,46 42,31 41,47 40,41 40,60 2.806 11.220.142.400
13/4/2020 41,75 40,00 -4,19% 39,44 41,75 40,31 40,00 40,05 648 12.663.839.600
9/4/2020 40,49 41,75 +4,66% 40,18 42,20 40,98 41,60 41,78 7.070 14.474.987.300
8/4/2020 38,27 39,89 +4,34% 37,40 40,47 38,81 39,84 39,89 4.938 12.347.160.100
7/4/2020 39,50 38,23 +7,84% 37,24 40,21 38,80 38,00 38,23 455 19.646.741.600
6/4/2020 34,50 35,45 +9,72% 34,50 37,22 35,90 35,45 35,50 5.213 15.398.915.900
3/4/2020 31,42 32,31 +1,25% 29,60 32,49 30,85 32,15 32,31 2.482 12.674.192.600
2/4/2020 30,56 31,91 +6,37% 30,00 31,91 31,12 31,75 31,92 5.201 12.938.895.200
1/4/2020 32,00 30,00 -9,75% 29,50 32,00 30,28 30,00 30,05 3.263 26.479.635.400
31/3/2020 36,08 33,24 -7,87% 32,56 36,40 34,29 33,23 33,34 4.297 12.409.830.300
30/3/2020 36,60 36,08 -0,88% 35,16 38,88 36,48 36,08 36,16 3.652 11.569.898.500
27/3/2020 35,00 36,40 -2,23% 34,32 37,90 35,84 36,30 36,41 9.113 15.400.560.000
26/3/2020 35,00 37,23 +8,83% 33,80 40,40 37,08 37,23 37,31 8.296 29.077.588.900
25/3/2020 32,50 34,21 +4,97% 30,85 37,75 34,05 34,21 34,46 7.968 22.171.232.800
24/3/2020 29,00 32,59 +24,82% 29,00 32,60 31,38 32,20 32,58 7.999 17.178.392.200
23/3/2020 30,00 26,11 -12,97% 25,53 30,40 26,62 26,11 26,20 8.715 20.793.870.000
20/3/2020 34,00 30,00 -6,98% 28,51 34,76 31,46 30,00 30,05 6.466 20.252.559.400
19/3/2020 30,00 32,25 +0,78% 27,01 34,08 30,29 32,25 32,49 1.723 21.634.720.600
18/3/2020 32,50 32,00 -8,57% 25,80 33,14 28,58 32,00 32,20 7.712 22.153.591.800
17/3/2020 36,80 35,00 -0,34% 33,13 36,85 35,20 35,00 35,10 6.527 26.093.165.500
16/3/2020 35,00 35,12 -15,45% 33,51 38,07 35,84 35,09 35,12 5.812 18.119.567.200
13/3/2020 40,70 41,54 +27,89% 32,52 42,00 38,18 41,50 41,54 8.341 53.517.770.500
12/3/2020 37,97 32,48 -26,86% 31,25 38,85 33,04 32,45 32,48 6.603 30.375.779.300
11/3/2020 48,83 44,41 -13,36% 42,90 50,93 46,03 44,38 44,79 8.380 17.592.480.300
10/3/2020 50,70 51,26 +8,58% 47,78 51,55 49,74 51,12 51,40 6.547 28.211.636.800
9/3/2020 50,00 47,21 -18,07% 47,21 52,12 49,84 47,21 47,49 5.345 48.057.356.200
6/3/2020 56,13 57,62 -3,97% 54,50 59,00 56,82 57,40 57,62 1.469 38.088.679.700
5/3/2020 64,90 60,00 -8,86% 59,48 65,83 62,48 59,91 60,00 9.279 14.923.260.500
4/3/2020 65,10 65,83 +2,54% 64,25 67,08 65,81 65,79 65,83 2.348 15.448.983.900
3/3/2020 66,57 64,20 -6,00% 64,10 68,38 65,81 64,17 64,23 5.559 23.882.674.100
2/3/2020 66,29 68,30 +1,10% 64,50 69,08 66,94 68,06 68,50 4.480 32.168.430.800
28/2/2020 65,00 67,56 +2,82% 62,21 67,56 64,90 67,50 67,60 4.842 25.384.844.900
27/2/2020 66,00 65,71 -2,45% 64,22 68,18 65,89 65,71 66,14 6.854 26.818.393.500
26/2/2020 67,94 67,36 -7,08% 65,24 68,55 67,02 67,12 67,36 5.063 22.922.847.700
21/2/2020 72,00 72,49 -0,56% 70,90 73,99 72,32 72,46 72,50 20 12.825.250.500
20/2/2020 75,10 72,90 -2,74% 71,51 75,10 73,08 72,90 73,10 5.424 24.186.450.300
19/2/2020 74,50 74,95 0,00% 72,16 75,45 73,53 74,95 75,01 7.792 36.998.607.500
18/2/2020 76,89 74,95 -3,04% 73,99 76,89 74,79 74,90 74,95 3.014 19.882.120.700
17/2/2020 78,00 77,30 -0,90% 76,50 78,76 77,28 77,30 77,32 8.932 12.582.747.200
14/2/2020 81,45 78,00 -4,24% 76,15 81,45 77,93 77,95 78,00 5.338 29.393.601.100
13/2/2020 79,00 81,45 +2,58% 77,80 83,69 80,31 81,38 81,50 98 24.694.885.500
12/2/2020 76,37 79,40 +3,97% 76,05 79,40 78,58 79,38 79,40 8.661 17.584.764.400
11/2/2020 73,82 76,37 +3,45% 73,54 76,76 75,30 76,21 76,39 8.608 21.539.594.200
10/2/2020 77,43 73,82 -4,66% 73,13 77,43 74,18 73,82 73,86 7.975 13.315.705.300
7/2/2020 78,20 77,43 -0,98% 76,55 78,90 77,84 77,43 77,46 6.804 11.211.456.400
6/2/2020 78,90 78,20 -0,89% 76,86 78,90 77,78 78,05 78,20 9.928 15.226.147.700
5/2/2020 76,38 78,90 +4,31% 76,13 78,90 78,13 78,89 78,90 9.877 20.406.170.000
4/2/2020 75,99 75,64 +0,20% 74,71 76,40 75,38 75,54 75,64 8.155 13.482.600.800
3/2/2020 75,90 75,49 +0,65% 74,33 75,90 75,44 75,49 75,50 6.342 8.462.238.300
31/1/2020 74,14 75,00 -0,53% 73,21 75,55 74,39 74,40 75,00 635 21.823.778.800
30/1/2020 74,88 75,40 +0,65% 72,61 75,45 73,90 75,39 75,42 9.568 14.575.912.400
29/1/2020 75,30 74,91 -0,39% 74,20 76,04 74,72 74,85 74,91 4.806 7.464.520.700
28/1/2020 73,98 75,20 +2,06% 73,98 76,00 75,14 75,17 75,27 5.298 7.939.657.900
27/1/2020 76,50 73,68 -5,96% 73,61 76,82 75,00 73,68 73,92 8.981 12.841.753.500
24/1/2020 78,40 78,35 0,00% 76,77 78,90 77,59 78,24 78,35 4.366 15.937.763.900
23/1/2020 78,10 78,35 +0,09% 77,14 78,90 78,27 78,32 78,35 6.037 14.389.286.900
22/1/2020 77,40 78,28 +1,20% 75,00 78,28 76,35 78,01 78,28 8.724 17.227.848.100
21/1/2020 76,77 77,35 +0,70% 75,63 77,40 76,86 77,13 77,35 7.980 12.889.298.800
20/1/2020 76,70 76,81 -0,13% 76,06 77,08 76,56 76,42 76,85 5.472 8.420.492.700
17/1/2020 74,95 76,91 +2,63% 74,31 76,91 76,06 76,75 76,91 6.448 7.988.749.000
16/1/2020 74,81 74,94 +0,60% 73,30 75,40 74,38 74,79 74,94 5.153 7.155.383.400
15/1/2020 75,01 74,49 -0,69% 73,60 75,42 74,31 74,47 74,49 7.373 9.765.831.800
14/1/2020 76,33 75,01 -1,73% 75,01 76,48 75,45 75,01 75,02 5.095 9.652.347.000
13/1/2020 76,40 76,33 +0,58% 76,18 77,40 76,74 76,31 76,60 8.013 11.687.114.400
10/1/2020 76,00 75,89 -0,01% 75,14 78,20 76,42 75,71 75,89 1.760 20.322.388.000
9/1/2020 75,20 75,90 +0,93% 74,52 75,95 75,47 75,79 75,90 7.388 9.421.480.900
8/1/2020 75,40 75,20 -0,66% 73,96 75,50 74,87 74,96 75,20 6.093 9.066.969.100
7/1/2020 74,65 75,70 +0,33% 73,15 75,96 74,41 75,65 75,71 7.737 13.837.266.600
6/1/2020 76,35 75,45 -1,18% 75,30 76,90 75,97 75,41 75,46 396 16.908.055.200
3/1/2020 75,88 76,35 +0,07% 75,46 76,50 76,16 76,35 76,37 7.878 15.235.495.800
2/1/2020 76,15 76,30 +0,22% 75,56 76,99 76,31 76,25 76,30 9.962 15.735.538.400
30/12/2019 75,99 76,13 +0,44% 75,02 76,72 75,84 76,07 76,15 8.448 14.752.059.300
27/12/2019 75,50 75,80 +0,82% 73,77 75,83 75,06 75,40 75,80 5.035 11.219.634.600
26/12/2019 74,85 75,18 +0,51% 74,55 76,35 75,41 75,18 75,26 5.587 7.334.725.000
23/12/2019 75,54 74,80 -1,03% 73,15 76,41 74,92 74,73 74,80 9.032 22.349.951.300
20/12/2019 76,36 75,58 -0,97% 75,25 76,77 75,61 75,57 75,60 6.092 14.642.779.300
19/12/2019 75,00 76,32 +1,39% 74,26 77,18 75,99 76,29 76,40 7.827 33.515.279.100
18/12/2019 75,40 75,27 +0,57% 73,41 75,40 74,33 75,20 75,27 2.499 32.754.381.100
17/12/2019 74,68 74,84 +0,89% 73,11 75,39 74,45 74,84 74,85 7.575 13.009.611.700
16/12/2019 74,99 74,18 -0,70% 74,02 75,55 74,53 74,18 74,19 184 13.794.891.100
13/12/2019 74,75 74,70 +0,36% 73,51 74,95 74,53 74,68 74,70 8.285 12.411.937.200
12/12/2019 74,04 74,43 +1,02% 73,52 75,16 74,43 74,42 74,43 46 16.355.184.500
11/12/2019 74,80 73,68 -0,90% 72,51 75,92 74,25 73,64 73,68 6.325 44.796.901.000
10/12/2019 76,90 74,35 -2,81% 73,23 76,92 74,21 74,31 74,35 1.579 22.237.771.800
9/12/2019 75,00 76,50 +2,37% 75,00 77,47 76,71 76,50 76,60 5.515 27.919.789.700
6/12/2019 71,50 74,73 +5,14% 71,02 74,88 73,79 74,70 74,73 863 19.797.278.900
5/12/2019 70,95 71,08 +0,18% 70,35 71,46 70,83 70,94 71,08 8.577 13.192.819.800
4/12/2019 68,50 70,95 +4,42% 67,90 70,95 69,87 70,81 70,99 4.991 10.676.894.100
3/12/2019 69,00 67,95 -0,99% 67,80 69,13 68,13 67,92 67,96 6.715 10.809.654.600
2/12/2019 70,00 68,63 -2,31% 68,63 70,85 69,25 68,63 68,65 7.545 12.369.136.800
29/11/2019 68,50 70,25 +2,55% 68,50 70,25 69,70 70,00 70,28 7.340 11.351.658.100
28/11/2019 68,30 68,50 +0,51% 67,73 69,10 68,54 68,41 68,51 3.806 6.123.881.400
27/11/2019 68,49 68,15 -0,23% 67,10 68,73 68,25 68,15 68,21 7.106 10.514.552.800
26/11/2019 70,00 68,31 -2,15% 66,25 70,00 67,52 68,09 68,31 4.880 29.118.185.900
25/11/2019 71,67 69,81 -2,02% 69,60 71,95 70,18 69,81 70,00 755 15.893.287.600
22/11/2019 71,70 71,25 -0,38% 70,55 71,70 71,07 71,20 71,28 6.297 8.863.694.200
21/11/2019 68,80 71,52 +3,97% 68,32 71,52 69,66 71,52 71,53 386 23.666.760.100
19/11/2019 67,00 68,79 +3,29% 66,48 68,90 67,82 68,77 68,79 9.068 15.955.894.200
18/11/2019 67,51 66,60 -0,75% 66,25 68,26 67,27 66,60 66,61 7.543 11.212.811.500
14/11/2019 65,66 67,10 +2,18% 65,05 67,34 66,85 67,09 67,10 4.869 8.374.735.700
13/11/2019 66,07 65,67 -1,69% 63,48 66,82 65,55 65,62 65,71 7.372 24.098.073.100
12/11/2019 66,45 66,80 -0,30% 65,75 67,21 66,65 66,80 66,92 9.555 10.451.479.800
11/11/2019 67,29 67,00 -0,45% 66,32 67,52 66,93 67,00 67,04 9.735 12.650.067.800
8/11/2019 66,30 67,30 +0,45% 65,67 68,24 67,43 67,26 67,30 9.492 13.136.840.400
7/11/2019 66,81 67,00 +1,15% 66,14 67,00 66,77 66,89 67,00 3.876 6.339.857.100
6/11/2019 67,25 66,24 -1,13% 65,28 67,74 66,44 66,24 66,30 5.857 11.069.466.800
5/11/2019 67,30 67,00 +1,52% 66,03 67,98 66,89 66,98 67,00 9.668 30.217.052.300
4/11/2019 66,39 66,00 -0,54% 64,85 67,00 65,81 66,00 66,03 8.359 13.501.699.700
1/11/2019 65,68 66,36 +2,16% 64,81 66,72 66,08 66,35 66,37 7.735 13.947.902.000
31/10/2019 64,40 64,96 +0,98% 63,69 65,58 64,96 64,93 64,96 7.724 10.845.741.400
30/10/2019 63,99 64,33 +1,31% 63,04 64,44 63,75 64,30 64,38 6.496 9.176.025.200
29/10/2019 64,11 63,50 -1,09% 63,15 64,56 63,78 63,50 63,55 6.056 8.347.080.500
28/10/2019 65,00 64,20 -0,31% 63,89 65,00 64,29 64,15 64,20 7.189 7.778.970.500
25/10/2019 64,70 64,40 0,00% 63,51 66,26 64,45 64,24 64,40 335 11.113.813.800
24/10/2019 61,65 64,40 +4,22% 61,60 64,50 63,89 64,29 64,40 7.209 35.932.101.300
23/10/2019 59,06 61,79 +4,20% 58,70 62,23 61,07 61,74 61,79 2.921 17.046.325.600
22/10/2019 58,90 59,30 +0,95% 58,28 59,48 58,94 59,30 59,33 8.288 9.758.646.700
21/10/2019 58,00 58,74 +0,93% 57,41 58,78 58,26 58,72 58,75 6.108 6.625.414.100
18/10/2019 57,99 58,20 -0,26% 57,32 58,74 58,13 57,50 58,00 3.778 5.165.617.400
17/10/2019 58,05 58,35 +0,27% 58,01 58,80 58,40 58,35 58,36 4.271 5.094.872.000
16/10/2019 56,69 58,19 +2,23% 56,26 58,19 57,38 58,12 58,19 4.880 5.815.049.500
15/10/2019 55,85 56,92 +2,14% 55,24 57,66 56,79 56,90 56,93 5.931 8.163.429.500
14/10/2019 54,95 55,73 +1,68% 54,11 55,85 55,36 55,71 55,74 6.198 5.778.526.600
11/10/2019 54,00 54,81 +2,07% 53,53 54,90 54,46 54,70 54,82 6.489 8.670.316.300
10/10/2019 51,82 53,70 +2,64% 51,66 54,19 53,49 53,64 53,70 9.694 11.803.516.500
9/10/2019 52,24 52,32 +1,36% 50,65 52,61 51,78 52,32 52,40 9.461 8.299.644.500
8/10/2019 50,98 51,62 +1,98% 49,96 52,14 51,00 51,47 51,62 714 10.944.175.000
7/10/2019 51,80 50,62 -2,18% 50,61 52,15 51,22 50,61 51,00 3.413 15.860.052.800
4/10/2019 54,15 51,75 -4,43% 51,51 55,47 52,45 51,75 51,80 8.247 28.626.152.500
3/10/2019 56,01 54,15 -3,78% 50,60 56,41 53,75 54,14 54,15 1.946 31.829.099.500
2/10/2019 57,03 56,28 -2,63% 55,63 57,33 56,36 56,24 56,30 6.525 7.167.450.200
1/10/2019 58,50 57,80 -1,28% 57,21 58,73 57,87 57,77 57,80 5.930 5.632.188.000
30/9/2019 58,00 58,55 +0,52% 57,90 58,99 58,49 58,54 58,55 9.225 26.553.394.500
27/9/2019 58,62 58,25 -0,63% 57,33 58,62 58,02 58,15 58,25 7.916 9.004.260.400
26/9/2019 57,30 58,62 +2,29% 56,91 58,62 58,17 58,51 58,65 8.268 13.306.669.700
25/9/2019 57,09 57,31 +0,72% 54,90 57,31 56,26 57,17 57,35 9.319 9.412.141.400
24/9/2019 57,25 56,90 -0,18% 56,21 57,25 56,72 56,79 56,91 4.806 4.263.806.000
23/9/2019 57,29 57,00 -0,78% 56,19 57,29 56,56 56,85 57,05 7.613 7.460.142.600
20/9/2019 57,97 57,45 -0,88% 56,87 58,29 57,40 57,39 57,45 8.223 11.986.999.900
19/9/2019 57,00 57,96 +1,99% 56,53 58,69 57,74 57,93 57,97 1.757 20.473.978.700
18/9/2019 55,00 56,83 +2,49% 55,00 56,83 56,31 56,60 56,83 7.434 8.744.439.200
17/9/2019 54,48 55,45 +1,84% 54,03 55,50 55,14 55,30 55,49 9.770 8.747.763.500
16/9/2019 55,03 54,45 -1,20% 54,10 55,69 54,74 54,44 54,47 65 10.360.290.200
13/9/2019 55,62 55,11 -0,09% 54,58 56,13 55,25 55,11 55,15 2.656 13.621.725.500
12/9/2019 54,59 55,16 +2,99% 53,02 55,53 54,77 55,00 55,19 3.485 17.574.711.400
11/9/2019 52,25 53,56 +4,16% 52,23 53,96 53,45 53,51 53,56 1.076 12.055.065.700
10/9/2019 50,50 51,42 +1,70% 49,30 51,42 50,27 51,40 51,42 7.866 18.896.529.500
9/9/2019 53,09 50,56 -4,24% 49,37 53,37 50,90 50,47 50,66 8.707 23.153.534.900
6/9/2019 54,00 52,80 -3,12% 52,61 54,89 53,41 52,80 52,89 5.194 18.398.844.900
5/9/2019 56,05 54,50 -1,98% 54,40 57,29 55,46 54,50 54,72 1.039 14.239.829.700
4/9/2019 56,63 55,60 -0,70% 54,35 57,01 55,18 55,60 55,61 4.847 18.660.512.100
3/9/2019 58,80 55,99 -4,78% 55,71 58,81 56,99 55,98 55,99 5.510 16.686.922.000
2/9/2019 57,50 58,80 +0,38% 57,40 59,60 58,76 58,77 58,80 170 13.351.042.400
30/8/2019 57,60 58,58 +4,23% 56,51 58,58 58,13 58,48 58,58 4.118 48.820.554.500
29/8/2019 54,22 56,20 +5,40% 52,65 58,60 54,63 56,20 56,40 249 41.749.830.600
28/8/2019 54,67 53,32 -2,22% 52,00 54,97 53,38 53,20 53,32 5.133 18.327.369.500
27/8/2019 50,21 54,53 +17,37% 47,11 54,82 51,29 54,44 54,53 862 70.371.337.900
26/8/2019 58,60 46,46 -18,48% 40,00 59,31 46,44 46,23 46,48 9.500 105.711.684.800
23/8/2019 59,75 56,99 -15,19% 55,60 61,60 58,90 56,99 57,00 7.762 91.077.442.800
22/8/2019 67,00 67,20 +1,80% 66,63 68,44 67,52 67,09 67,20 4.177 19.814.678.600
21/8/2019 65,81 66,01 +0,78% 65,75 67,94 66,62 66,01 66,35 412 14.319.154.800
20/8/2019 63,99 65,50 +2,66% 61,29 65,60 63,85 65,50 65,55 513 12.371.714.000
19/8/2019 62,50 63,80 +3,82% 62,18 64,77 63,47 63,70 63,80 9.282 15.668.846.900
16/8/2019 62,39 61,45 -0,65% 60,49 63,95 61,37 61,20 61,47 7.742 14.360.449.100
15/8/2019 62,41 61,85 -0,83% 61,09 64,41 61,87 61,85 61,90 9.875 17.043.904.300
14/8/2019 64,00 62,37 -2,64% 61,98 64,79 63,09 62,31 62,38 1.491 15.043.864.800
13/8/2019 66,00 64,06 +2,50% 63,73 66,95 65,01 64,05 64,22 4.239 21.223.731.300
12/8/2019 64,00 62,50 -2,72% 61,32 64,15 62,24 62,45 62,51 420 15.174.423.200
9/8/2019 65,00 64,25 -1,00% 62,89 65,57 63,83 63,90 64,40 5.050 6.028.946.800
8/8/2019 64,19 64,90 +2,33% 63,09 65,56 64,66 64,80 65,35 7.594 11.875.324.500
7/8/2019 63,10 63,42 +0,55% 61,50 64,10 63,15 63,16 63,46 7.336 17.605.908.500
6/8/2019 60,20 63,07 +5,84% 60,20 63,77 62,82 63,07 63,30 9.619 18.212.142.600
5/8/2019 61,59 59,59 -3,73% 59,40 61,59 60,00 59,55 59,59 102 11.432.186.200
2/8/2019 62,97 61,90 +0,93% 60,60 63,35 62,01 61,90 62,00 9.699 11.658.376.700
1/8/2019 59,80 61,33 +2,63% 59,80 64,35 62,32 61,30 61,33 4.673 23.657.954.500
31/7/2019 59,69 59,76 +0,44% 58,75 61,93 60,06 59,75 59,90 2.044 19.011.615.200
30/7/2019 56,33 59,50 +5,70% 56,33 59,89 58,66 59,49 59,50 1.203 15.833.677.000
29/7/2019 55,25 56,29 +2,35% 54,58 56,29 55,39 56,06 56,31 6.010 7.159.661.000
26/7/2019 55,10 55,00 +0,18% 54,23 55,25 55,06 54,99 55,06 5.877 10.969.920.800
25/7/2019 55,65 54,90 -1,35% 54,38 55,98 55,01 54,90 54,93 5.556 6.372.754.500
24/7/2019 56,00 55,65 -0,63% 55,40 56,49 55,71 55,65 55,67 3.712 4.163.168.500
23/7/2019 56,40 56,00 -0,62% 55,26 56,98 55,92 56,00 56,05 7.694 8.786.978.900
22/7/2019 56,89 56,35 -0,97% 56,35 57,88 56,87 56,33 56,35 8.217 11.038.883.600
19/7/2019 57,69 56,90 -1,81% 56,56 58,14 57,13 56,89 56,90 8.109 12.957.479.900
18/7/2019 58,50 57,95 -0,92% 56,87 58,75 57,47 57,90 57,98 6.428 11.850.918.900
17/7/2019 59,00 58,49 -0,02% 58,13 59,00 58,56 58,47 58,49 8.437 9.946.366.700
16/7/2019 57,35 58,50 +1,56% 57,02 58,76 57,95 58,44 58,50 7.650 10.480.892.600
15/7/2019 58,00 57,60 -0,67% 57,31 58,48 57,84 57,58 57,62 7.335 10.565.495.300
12/7/2019 57,99 57,99 -0,38% 57,20 58,55 57,90 57,99 58,00 7.513 8.382.349.600
11/7/2019 56,33 58,21 +3,36% 56,33 59,17 57,80 58,20 58,21 4.260 22.320.470.800
10/7/2019 57,00 56,32 -0,74% 55,61 57,40 56,39 56,30 56,36 2.447 14.261.214.300
8/7/2019 55,86 56,74 +1,12% 55,68 57,91 56,56 56,74 56,78 3.895 14.977.185.800
5/7/2019 53,04 56,11 +5,89% 52,50 56,88 55,43 56,10 56,15 1.712 13.989.444.100
4/7/2019 51,00 52,99 +3,90% 51,00 53,46 52,61 52,85 52,99 6.215 7.890.877.600
3/7/2019 50,10 51,00 +1,82% 49,11 51,00 50,24 51,00 51,02 8.371 10.223.524.300
2/7/2019 50,44 50,09 +0,08% 49,90 50,63 50,23 50,09 50,10 6.120 6.785.162.300
1/7/2019 51,80 50,05 -1,63% 49,47 51,80 50,17 50,00 50,05 6.084 7.627.109.900
28/6/2019 49,70 50,88 +2,37% 49,10 50,88 49,87 50,70 50,88 3.452 58.317.017.700
27/6/2019 49,00 49,70 +1,43% 48,22 49,70 48,99 49,51 49,70 7.006 7.408.859.200
26/6/2019 50,10 49,00 -1,01% 48,59 50,10 49,05 48,90 49,00 8.565 10.276.406.500
25/6/2019 49,97 49,50 -0,60% 48,98 50,13 49,52 49,40 49,52 7.721 7.579.219.800
24/6/2019 50,01 49,80 -1,09% 49,46 50,54 49,87 49,71 49,80 5.674 6.476.317.700
21/6/2019 50,00 50,35 +1,51% 49,21 50,73 50,11 50,35 50,38 675 18.818.386.900
19/6/2019 49,15 49,60 +1,49% 48,66 49,68 49,44 49,33 49,60 2.373 12.520.315.500
18/6/2019 48,00 48,87 +2,35% 47,36 49,37 48,52 48,84 48,87 6.027 31.759.154.000
17/6/2019 46,41 47,75 +2,03% 46,41 48,50 47,83 47,74 47,75 4.926 19.258.795.100
14/6/2019 47,38 46,80 -1,27% 46,22 47,38 46,64 46,79 46,90 1.990 12.189.989.200
13/6/2019 47,60 47,40 +0,32% 46,15 47,64 47,00 47,35 47,40 1.355 31.607.909.400
12/6/2019 47,80 47,25 -0,08% 47,09 48,37 47,45 47,25 47,30 7.542 25.097.879.000
11/6/2019 47,60 47,29 -0,13% 46,80 48,00 47,43 47,25 47,55 143 8.769.182.900
10/6/2019 48,70 47,35 -2,57% 47,25 48,70 47,51 47,26 47,35 1.615 8.926.956.100
7/6/2019 48,21 48,60 +1,61% 47,84 48,77 48,15 48,58 48,64 7.646 6.288.727.200
6/6/2019 45,36 47,83 +5,94% 45,05 48,13 46,96 47,70 47,83 8.771 8.460.853.300
5/6/2019 47,12 45,15 -3,34% 44,72 47,29 45,16 45,14 45,23 9.265 7.856.257.400
4/6/2019 46,51 46,71 +0,04% 45,54 47,10 46,18 46,31 46,71 9.008 7.503.413.500
3/6/2019 47,34 46,69 -0,09% 45,71 47,37 46,56 46,54 46,88 8.262 6.339.300.500
31/5/2019 47,76 46,73 -2,67% 46,20 48,13 47,30 46,60 46,73 8.808 14.134.386.700
30/5/2019 46,10 48,01 +4,37% 45,98 48,31 46,75 48,01 48,05 8.664 12.390.656.900
29/5/2019 45,00 46,00 +5,34% 44,90 46,76 45,91 45,99 46,00 1.062 18.942.202.700
28/5/2019 44,61 43,67 -1,20% 41,95 44,61 43,54 43,61 43,67 4.892 106.944.794.800
27/5/2019 43,50 44,20 +1,14% 42,69 44,70 43,98 44,30 44,69 9.060 9.684.944.900
24/5/2019 44,40 43,70 -0,61% 43,35 44,40 43,72 43,50 43,70 6.433 6.230.950.800
23/5/2019 43,80 43,97 +0,05% 43,20 44,76 44,16 43,75 43,98 8.448 7.152.901.900
22/5/2019 42,58 43,95 +3,27% 42,08 44,11 43,30 43,51 43,95 624 8.454.990.400
21/5/2019 39,58 42,56 +8,08% 39,46 42,70 41,24 42,51 42,56 8.195 9.010.467.100
20/5/2019 39,63 39,38 +0,46% 38,82 39,74 39,24 39,38 39,48 8.159 6.028.228.500
17/5/2019 39,99 39,20 -1,85% 38,52 40,34 39,18 39,20 39,28 7.459 6.364.038.100
16/5/2019 40,13 39,94 -0,15% 39,38 41,03 40,14 39,90 39,94 1.321 9.890.390.200
15/5/2019 40,69 40,00 -1,94% 39,56 40,69 40,01 39,92 40,00 8.227 6.563.188.200
14/5/2019 42,10 40,79 -2,30% 39,78 42,40 40,91 40,75 40,79 4.672 11.140.419.100
13/5/2019 41,60 41,75 0,00% 41,21 41,82 41,65 41,75 41,79 3.969 11.138.270.900
10/5/2019 40,24 41,75 +4,01% 40,14 42,19 41,45 41,46 41,75 8.587 11.050.226.300
9/5/2019 40,10 40,14 +0,73% 39,16 40,46 39,96 40,13 40,20 5.711 5.181.560.300
8/5/2019 40,01 39,85 -0,62% 39,65 40,39 40,04 39,80 39,96 5.785 4.753.278.900
7/5/2019 40,07 40,10 -0,50% 39,52 40,56 40,10 40,10 40,12 6.579 11.054.211.300
6/5/2019 40,44 40,30 -0,62% 39,94 40,89 40,16 40,16 40,30 6.162 10.243.666.700
3/5/2019 40,86 40,55 -0,73% 40,55 41,04 40,77 40,55 40,73 4.739 9.521.594.500
2/5/2019 41,28 40,85 -1,28% 40,80 41,32 41,00 40,85 40,86 5.211 5.597.841.000
30/4/2019 40,60 41,38 +1,92% 40,31 41,45 40,73 41,07 41,42 797 10.056.251.400
29/4/2019 40,13 40,60 +1,17% 40,00 40,75 40,39 40,55 40,60 6.539 8.235.073.600
26/4/2019 39,80 40,13 +0,58% 39,66 40,50 40,00 40,12 40,13 4.587 7.788.074.800
25/4/2019 39,67 39,90 +0,58% 38,89 39,90 39,55 39,90 39,91 4.779 6.934.275.200
24/4/2019 40,36 39,67 +0,56% 39,40 40,36 39,78 39,67 39,81 5.654 6.640.878.500
23/4/2019 38,00 39,45 +3,82% 37,93 39,46 38,71 39,40 39,45 6.669 15.681.706.000
22/4/2019 37,99 38,00 +0,11% 37,50 38,00 37,83 37,86 38,00 2.831 3.511.828.400
18/4/2019 37,99 37,96 0,00% 37,70 38,15 37,96 37,92 37,96 3.640 7.528.169.000
17/4/2019 37,59 37,96 +0,69% 37,00 37,96 37,64 37,74 37,96 4.287 9.590.368.900
16/4/2019 37,69 37,70 +0,03% 37,15 37,94 37,74 37,57 37,71 3.612 2.088.910.000
15/4/2019 37,50 37,69 +0,80% 37,50 38,00 37,81 37,65 37,69 4.697 4.325.136.000
12/4/2019 37,25 37,39 +0,24% 36,44 37,70 37,25 37,33 37,39 3.549 2.310.025.800
11/4/2019 38,00 37,30 -1,84% 37,14 38,00 37,46 37,29 37,30 5.024 4.635.542.900
10/4/2019 37,80 38,00 +1,47% 37,66 38,00 37,97 37,94 38,00 4.781 6.901.293.400
9/4/2019 37,99 37,45 -1,42% 36,92 38,15 37,29 37,29 37,45 3.495 2.446.652.600
8/4/2019 38,00 37,99 +0,11% 37,38 38,02 37,93 37,97 37,99 4.319 3.629.013.400
5/4/2019 38,59 37,95 -1,43% 37,71 38,59 37,97 37,85 37,95 3.264 3.261.977.600
4/4/2019 36,68 38,50 +4,96% 36,63 39,50 38,37 38,49 38,50 1.170 46.294.298.400
3/4/2019 36,35 36,68 +1,19% 36,25 37,64 37,01 36,68 36,70 5.211 5.907.437.200
2/4/2019 36,39 36,25 0,00% 35,79 36,39 36,26 36,20 36,25 2.143 3.815.104.600
1/4/2019 36,25 36,25 +0,14% 36,05 36,40 36,25 36,24 36,25 2.655 5.501.183.800
29/3/2019 35,00 36,20 +4,84% 34,63 36,20 35,44 36,08 36,20 5.524 3.922.123.300
28/3/2019 33,85 34,53 +2,16% 33,16 34,80 34,15 34,53 34,58 4.929 6.203.998.800
27/3/2019 36,17 33,80 -6,76% 33,62 36,17 34,40 33,77 33,80 7.267 7.138.908.300
26/3/2019 35,37 36,25 +3,34% 35,17 36,25 35,97 36,23 36,25 6.284 5.879.032.600
25/3/2019 35,98 35,08 +0,37% 34,26 36,16 35,04 34,88 35,08 3.163 4.736.905.800
22/3/2019 35,48 34,95 -1,55% 34,72 35,48 34,94 34,86 34,95 4.336 2.940.900.000
21/3/2019 36,19 35,50 -1,80% 34,49 36,19 35,18 35,50 35,64 5.081 3.337.967.200
20/3/2019 36,30 36,15 -0,41% 35,87 36,35 36,02 36,10 36,15 3.807 3.579.554.900
19/3/2019 36,18 36,30 +0,28% 35,80 36,62 36,21 36,25 36,30 1.993 2.867.327.500
18/3/2019 35,50 36,20 +2,06% 35,07 36,20 35,77 36,12 36,20 4.892 4.478.221.300
15/3/2019 34,25 35,47 +4,08% 33,98 35,47 34,65 35,33 35,47 4.879 11.447.036.200
14/3/2019 34,24 34,08 -0,50% 33,89 34,25 34,11 34,06 34,14 2.111 1.312.248.300
13/3/2019 33,50 34,25 +2,33% 33,11 34,25 33,70 34,04 34,25 4.226 6.427.660.100
12/3/2019 33,95 33,47 -0,98% 33,23 33,95 33,50 33,45 33,54 3.843 6.812.765.400
11/3/2019 32,80 33,80 +3,36% 32,10 33,89 32,94 33,68 33,81 5.870 6.910.882.600
8/3/2019 32,50 32,70 +0,34% 32,04 32,86 32,47 32,69 32,70 3.534 3.532.833.300
7/3/2019 33,66 32,59 -3,01% 32,56 33,70 32,88 32,59 32,63 4.489 8.028.343.500
6/3/2019 34,01 33,60 -1,18% 32,80 34,07 33,35 33,45 33,60 4.994 3.193.415.200
1/3/2019 34,24 34,00 -0,44% 33,43 34,24 33,93 33,82 34,00 4.391 3.940.328.400
28/2/2019 34,24 34,15 -0,29% 33,45 34,25 34,01 34,00 34,15 3.185 2.453.032.000
27/2/2019 32,73 34,25 +5,06% 32,40 34,93 33,89 34,21 34,25 4.973 4.803.937.500
26/2/2019 32,65 32,60 -0,09% 32,12 32,82 32,37 32,52 32,60 1.641 2.125.536.600
25/2/2019 33,11 32,63 -0,37% 31,98 33,15 32,48 32,61 32,65 2.978 2.558.307.900
22/2/2019 33,00 32,75 0,00% 32,04 33,35 32,38 32,71 32,76 3.612 5.114.211.700
21/2/2019 32,82 32,75 +0,31% 31,92 33,19 32,34 32,55 32,79 2.546 2.484.022.300
20/2/2019 33,75 32,65 -2,97% 32,53 33,75 32,93 32,60 32,69 4.471 4.182.269.000
19/2/2019 34,50 33,65 -1,90% 33,35 34,50 33,81 33,65 33,66 4.261 5.130.029.200
18/2/2019 34,05 34,30 +0,88% 33,93 35,63 34,39 34,26 34,30 3.109 3.372.721.600
15/2/2019 34,49 34,00 -0,58% 33,98 34,49 34,08 33,99 34,20 4.758 4.706.230.400
14/2/2019 34,51 34,20 +0,59% 33,74 34,73 34,09 34,13 34,32 3.821 6.375.276.800
13/2/2019 33,40 34,00 +2,87% 33,29 34,44 33,90 33,99 34,00 8.464 8.621.085.100
12/2/2019 32,12 33,05 +3,12% 32,08 33,32 32,93 32,95 33,05 6.861 5.365.578.800
11/2/2019 32,30 32,05 +0,16% 31,82 32,30 32,01 31,97 32,07 2.570 1.687.361.100
8/2/2019 31,46 32,00 +4,58% 31,06 32,81 32,12 31,98 32,00 6.680 5.384.883.500
7/2/2019 29,96 30,60 +3,98% 29,41 30,60 30,31 30,41 30,61 3.500 2.431.854.200
6/2/2019 30,08 29,43 -2,23% 29,21 30,08 29,42 29,20 29,61 1.564 995.587.700
5/2/2019 30,56 30,10 -1,54% 29,84 30,58 30,13 29,96 30,10 3.779 1.868.239.400
4/2/2019 29,68 30,57 +3,00% 29,30 30,62 30,02 30,06 30,59 1.832 1.181.951.800
1/2/2019 29,62 29,68 +0,30% 29,31 30,20 29,80 29,48 29,68 1.056 819.296.000
31/1/2019 29,30 29,59 +1,06% 29,25 30,07 29,52 29,40 29,59 2.226 7.929.812.600
30/1/2019 29,08 29,28 +0,97% 28,83 29,66 28,90 29,28 29,29 2.026 10.265.308.600
29/1/2019 29,58 29,00 -1,02% 28,61 29,58 28,96 28,86 29,00 1.567 1.950.446.500
28/1/2019 28,71 29,30 -0,68% 28,71 29,62 29,13 29,27 29,38 1.071 959.211.800
24/1/2019 28,80 29,50 +5,36% 28,23 29,58 29,01 29,42 29,55 5.020 8.300.124.900
23/1/2019 27,45 28,00 +2,19% 27,39 28,46 27,84 27,94 28,00 2.396 5.465.731.000
22/1/2019 27,60 27,40 -0,72% 27,31 27,94 27,46 27,36 27,50 1.038 2.033.009.100
21/1/2019 27,89 27,60 -1,04% 27,40 27,89 27,58 27,59 27,60 1.368 1.777.875.600
18/1/2019 26,77 27,89 +4,46% 26,64 28,30 27,35 27,80 27,89 1.476 1.392.886.500
17/1/2019 26,17 26,70 +2,69% 26,02 26,95 26,58 26,69 26,70 1.762 1.827.823.600
16/1/2019 25,27 26,00 +1,56% 25,27 26,18 25,91 26,00 26,01 1.511 2.360.467.800
15/1/2019 25,55 25,60 -0,16% 25,34 25,75 25,56 25,54 25,60 1.130 964.825.900
14/1/2019 25,90 25,64 -1,00% 25,63 26,04 25,73 25,64 25,70 625 942.569.600
11/1/2019 25,93 25,90 -0,12% 25,59 26,14 25,83 25,90 25,93 1.581 732.796.100
10/1/2019 26,23 25,93 -1,22% 25,92 26,37 26,00 25,93 26,17 1.663 1.012.225.000
9/1/2019 26,48 26,25 +0,15% 25,73 26,48 25,93 26,15 26,28 2.256 2.329.882.600
8/1/2019 26,67 26,21 -4,34% 25,56 26,92 26,03 26,00 26,21 2.770 1.699.414.100
7/1/2019 27,00 27,40 +2,05% 26,86 27,80 27,41 27,37 27,40 1.404 5.008.135.100
4/1/2019 26,15 26,85 +3,55% 25,84 26,87 26,59 26,85 26,86 942 489.846.300
3/1/2019 24,64 25,93 +4,14% 24,46 25,99 25,53 25,90 25,94 1.541 1.006.048.900
2/1/2019 23,65 24,90 +5,73% 23,65 24,93 24,54 24,71 24,90 1.617 897.687.800
28/12/2018 23,22 23,55 +0,38% 23,22 23,68 23,50 23,55 23,57 2.879 2.976.779.700
27/12/2018 23,01 23,46 -0,42% 23,01 23,71 23,54 23,27 23,46 2.332 793.516.700
26/12/2018 23,00 23,56 +2,12% 22,99 23,67 23,34 23,50 23,56 1.159 530.344.200
21/12/2018 23,76 23,07 -1,62% 23,07 23,85 23,30 23,06 23,46 2.288 2.277.764.500
20/12/2018 23,50 23,45 +1,30% 23,17 23,62 23,43 23,37 23,45 2.636 1.247.139.100
19/12/2018 22,47 23,15 +3,58% 22,39 23,63 23,06 23,13 23,15 1.916 1.803.375.400
18/12/2018 21,90 22,35 +2,15% 21,90 22,43 22,03 22,22 22,35 275 517.606.300
17/12/2018 21,80 21,88 -0,14% 21,79 22,14 21,96 21,75 21,88 793 251.465.100
14/12/2018 21,82 21,91 +0,46% 21,62 21,98 21,84 21,90 21,91 773 1.240.112.300
13/12/2018 21,51 21,81 +0,46% 21,51 22,10 21,78 21,68 21,81 844 546.218.400
12/12/2018 21,71 21,71 +1,21% 21,57 22,00 21,76 21,65 21,71 1.511 972.450.300
11/12/2018 21,81 21,45 -0,33% 21,23 21,81 21,43 21,45 21,50 801 278.215.400
10/12/2018 22,00 21,52 -2,45% 21,42 22,15 21,58 21,44 21,52 925 431.733.500
7/12/2018 21,99 22,06 +0,73% 21,76 22,15 22,10 21,95 22,06 991 551.103.100
6/12/2018 21,99 21,90 -1,13% 21,54 22,15 21,81 21,90 21,97 1.394 513.670.000
5/12/2018 22,14 22,15 +1,14% 21,77 22,20 22,11 22,07 22,15 1.079 688.014.200
4/12/2018 22,06 21,90 -0,05% 21,74 22,20 22,00 21,90 21,91 900 506.565.500
3/12/2018 22,23 21,91 -1,08% 21,78 22,47 22,01 21,91 21,94 1.967 1.893.613.600
30/11/2018 22,18 22,15 0,00% 22,00 22,26 22,14 22,13 22,15 3.713 1.658.599.300
29/11/2018 21,82 22,15 +1,61% 21,79 22,27 22,11 22,12 22,15 2.309 1.519.185.700
28/11/2018 22,18 21,80 -0,05% 21,60 22,21 21,97 21,80 22,00 1.057 780.000.900
27/11/2018 22,27 21,81 -1,31% 21,63 22,27 21,93 21,81 21,97 3.219 1.098.789.100
26/11/2018 21,67 22,10 +2,17% 20,87 22,15 21,53 22,10 22,13 1.858 1.487.750.800
23/11/2018 22,02 21,63 -1,32% 21,63 22,09 21,74 21,63 21,75 510 168.969.200
22/11/2018 22,01 21,92 +0,27% 21,67 22,01 21,88 21,90 21,92 125 94.548.800
21/11/2018 21,38 21,86 +0,88% 21,26 22,15 21,62 21,74 21,86 1.116 469.257.800
19/11/2018 22,27 21,67 -1,95% 21,65 22,27 21,80 21,67 22,11 728 281.108.900
16/11/2018 22,20 22,10 0,00% 22,04 22,30 22,18 22,09 22,10 1.700 1.584.261.600
14/11/2018 22,16 22,10 -0,14% 21,62 22,35 21,97 22,04 22,10 1.387 599.887.900
13/11/2018 21,76 22,13 +1,98% 21,18 22,41 22,00 22,13 22,15 4.220 1.495.023.500
12/11/2018 21,32 21,70 +0,93% 21,32 21,87 21,70 21,68 21,70 699 238.374.400
9/11/2018 21,62 21,50 -1,15% 20,88 21,70 21,03 21,50 21,55 2.615 8.050.887.100
8/11/2018 22,01 21,75 -1,45% 21,52 22,20 21,86 21,57 21,75 1.692 673.606.300
7/11/2018 21,37 22,07 +3,28% 20,70 22,30 21,23 21,79 22,28 3.069 5.373.616.700
6/11/2018 20,40 21,37 +3,84% 20,20 21,37 20,44 21,28 21,45 1.367 3.513.918.100
5/11/2018 20,28 20,58 +1,43% 20,07 20,80 20,54 20,52 20,58 735 281.070.600
1/11/2018 19,77 20,29 +2,63% 19,66 20,38 19,77 20,13 20,30 879 6.761.166.000
31/10/2018 20,03 19,77 -1,15% 19,56 20,29 19,77 19,76 19,77 1.491 588.448.100
30/10/2018 19,46 20,00 +3,04% 19,41 20,09 19,87 20,00 20,08 960 448.571.100
29/10/2018 20,00 19,41 -0,46% 19,28 20,16 19,68 19,41 19,55 1.668 716.450.100
26/10/2018 19,49 19,50 +0,52% 18,85 19,57 19,15 19,50 19,51 2.061 1.037.657.100
25/10/2018 19,49 19,40 +0,36% 19,19 19,59 19,42 19,34 19,49 1.602 872.552.800
24/10/2018 20,09 19,33 -3,49% 19,24 20,11 19,53 19,30 19,33 1.536 655.952.700
23/10/2018 20,13 20,03 -1,67% 19,83 20,33 20,03 20,03 20,15 2.004 850.057.200
22/10/2018 19,88 20,37 +2,26% 19,88 20,45 20,14 20,30 20,39 1.054 1.754.313.500
19/10/2018 20,08 19,92 -0,25% 19,81 20,19 19,97 19,90 20,07 496 199.390.800
18/10/2018 20,47 19,97 -2,39% 19,85 20,47 20,01 19,85 19,97 1.569 536.026.400
17/10/2018 19,84 20,46 +2,40% 19,57 20,50 20,22 20,46 20,48 2.387 1.091.711.400
16/10/2018 20,44 19,98 -2,30% 19,65 20,45 20,02 19,94 19,98 2.222 1.655.390.200
15/10/2018 20,97 20,45 -0,87% 20,29 20,97 20,49 20,35 20,45 1.322 576.294.100
11/10/2018 20,85 20,63 -1,20% 20,62 21,00 20,82 20,60 20,63 1.807 713.003.400
10/10/2018 21,01 20,88 -0,57% 20,34 21,03 20,70 20,57 20,88 2.662 1.253.491.700
9/10/2018 20,76 21,00 +1,16% 20,69 21,34 20,91 20,88 21,00 1.263 2.107.270.400
8/10/2018 20,20 20,76 +4,85% 20,20 20,77 20,63 20,50 20,76 1.819 1.252.775.900
5/10/2018 19,50 19,80 -0,95% 19,40 19,95 19,52 19,80 19,85 2.377 10.567.663.800
4/10/2018 20,48 19,99 -2,11% 19,87 20,48 20,07 19,96 19,99 2.913 916.384.000
3/10/2018 20,46 20,42 +0,10% 20,31 21,01 20,55 20,31 20,42 2.642 1.418.916.800
2/10/2018 20,63 20,40 -0,83% 20,39 20,88 20,54 20,40 20,52 3.492 1.961.081.700
1/10/2018 21,39 20,57 -3,43% 20,51 21,39 20,80 20,57 20,59 2.082 1.105.759.900
28/9/2018 21,59 21,30 -1,84% 21,12 21,64 21,41 21,30 21,35 3.102 3.236.158.400
27/9/2018 21,34 21,70 +1,64% 21,34 21,70 21,55 21,70 21,72 1.559 2.093.230.400
26/9/2018 21,20 21,35 +0,95% 21,05 21,78 21,26 21,26 21,35 1.912 1.715.689.400
25/9/2018 21,10 21,15 0,00% 20,77 21,15 21,12 21,12 21,15 1.797 1.236.614.000
24/9/2018 21,27 21,15 0,00% 21,06 21,30 21,14 21,00 21,15 1.382 733.505.600
21/9/2018 21,30 21,15 +0,28% 20,76 21,36 20,93 21,03 21,15 1.044 3.433.391.400
20/9/2018 21,07 21,09 -0,05% 20,76 21,15 21,06 21,09 21,15 1.320 846.418.100
19/9/2018 21,22 21,10 +0,48% 20,65 21,22 20,95 21,10 21,15 1.779 1.024.627.400
18/9/2018 21,08 21,00 -0,71% 20,51 21,12 20,87 20,92 21,00 1.352 817.257.200
17/9/2018 20,50 21,15 +2,42% 20,46 21,30 20,95 21,11 21,15 904 383.903.300
14/9/2018 19,91 20,65 +2,74% 19,90 20,71 20,41 20,65 20,70 962 610.334.700
13/9/2018 20,02 20,10 0,00% 19,45 20,14 19,82 20,10 20,18 934 4.713.571.100
12/9/2018 19,80 20,10 +1,67% 19,40 20,10 19,58 20,10 20,15 1.329 2.201.799.100
11/9/2018 20,12 19,77 -2,61% 19,77 20,12 19,90 19,77 19,86 559 220.190.800
10/9/2018 20,70 20,30 -0,88% 20,11 20,70 20,39 20,18 20,30 786 663.481.200
6/9/2018 20,36 20,48 +0,20% 20,05 20,57 20,41 20,47 20,65 894 510.354.200
5/9/2018 19,90 20,44 +1,69% 19,85 20,44 20,18 20,20 20,50 718 246.032.400
4/9/2018 20,23 20,10 -1,47% 19,72 20,25 19,98 19,75 20,15 858 364.475.500
3/9/2018 20,50 20,40 -0,49% 20,10 20,50 20,37 20,25 20,40 108 96.372.500
31/8/2018 20,09 20,50 +2,35% 20,02 20,94 20,48 20,50 20,62 2.525 850.519.300
30/8/2018 20,52 20,03 -3,24% 19,79 20,80 20,02 19,80 20,04 781 322.636.700
29/8/2018 20,25 20,70 +1,97% 20,20 20,70 20,48 20,70 20,73 833 280.179.100
28/8/2018 20,64 20,30 -2,87% 20,24 20,90 20,43 20,30 20,43 636 262.562.300
27/8/2018 19,70 20,90 +6,74% 19,70 20,90 20,38 20,54 20,90 235 97.666.600
24/8/2018 19,59 19,58 +0,41% 19,43 19,68 19,53 19,58 19,62 429 408.152.000
23/8/2018 19,94 19,50 -3,37% 19,50 20,10 19,66 19,50 19,54 488 213.776.400
22/8/2018 18,95 20,18 +5,65% 18,90 20,19 19,35 19,96 20,18 678 357.087.700
21/8/2018 19,80 19,10 -4,07% 18,80 19,80 19,16 19,10 19,12 954 513.556.600
20/8/2018 19,69 19,91 +0,66% 19,56 19,91 19,79 19,90 19,91 207 77.579.300
17/8/2018 19,82 19,78 -1,10% 19,51 19,97 19,77 19,51 19,78 319 139.827.800
16/8/2018 19,80 20,00 +1,16% 19,21 20,10 19,66 19,91 20,00 882 322.704.000
15/8/2018 20,10 19,77 -1,79% 19,52 20,48 20,25 19,65 19,77 959 1.486.964.900
14/8/2018 19,85 20,13 -1,32% 19,48 20,28 19,97 20,13 20,19 753 297.994.800
13/8/2018 19,58 20,40 +4,19% 19,32 20,68 19,98 20,40 20,50 802 525.843.600
10/8/2018 20,03 19,58 -3,31% 19,37 20,03 19,75 19,41 19,58 1.293 1.404.847.000
9/8/2018 19,98 20,25 +2,27% 19,50 20,58 19,82 20,25 20,57 832 853.447.000
8/8/2018 19,62 19,80 +1,80% 19,62 20,20 20,04 19,80 19,91 942 1.041.189.900
7/8/2018 19,50 19,45 -0,26% 19,12 19,80 19,39 19,25 19,45 696 1.841.679.800
6/8/2018 19,74 19,50 -2,01% 19,43 19,85 19,59 19,40 19,70 469 562.787.100
3/8/2018 19,80 19,90 +1,02% 19,59 19,91 19,76 19,72 19,90 639 1.536.906.800
2/8/2018 19,35 19,70 +1,03% 19,35 19,78 19,68 19,50 19,70 493 619.004.800
1/8/2018 19,63 19,50 -1,52% 19,30 19,95 19,58 19,49 19,50 988 1.127.972.500
31/7/2018 20,10 19,80 -2,51% 19,62 20,27 19,82 19,64 19,86 1.804 840.809.900
30/7/2018 20,63 20,31 -1,88% 20,31 20,63 20,37 20,31 20,44 653 285.014.600
27/7/2018 20,64 20,70 +0,98% 20,20 20,74 20,48 20,46 20,70 874 276.785.500
26/7/2018 20,73 20,50 -1,82% 20,29 20,74 20,43 20,50 20,56 594 208.408.500
25/7/2018 20,65 20,88 +0,97% 20,56 20,90 20,77 20,88 20,89 801 388.524.700
24/7/2018 20,57 20,68 +0,63% 20,25 20,68 20,45 20,64 20,68 1.082 366.378.200
23/7/2018 20,95 20,55 -0,77% 20,02 20,96 20,32 20,30 20,55 1.110 550.301.200
20/7/2018 19,79 20,71 +5,66% 19,70 20,80 20,52 20,36 20,71 779 284.944.700
19/7/2018 19,70 19,60 -1,51% 19,25 19,70 19,45 19,52 19,80 663 1.881.481.700
18/7/2018 20,20 19,90 -1,00% 19,71 20,20 19,90 19,65 19,90 341 171.558.200
17/7/2018 19,80 20,10 +1,01% 19,60 20,30 19,84 20,10 20,11 1.603 1.378.576.200
16/7/2018 19,90 19,90 +0,15% 19,75 20,09 19,75 19,82 19,90 275 1.638.896.100
13/7/2018 19,87 19,87 +0,25% 19,76 19,87 19,86 19,75 19,98 166 281.083.600
12/7/2018 19,60 19,82 +2,75% 19,30 19,99 19,71 19,70 19,82 486 204.654.000
11/7/2018 18,50 19,29 +3,21% 18,50 19,56 18,96 19,14 19,29 558 956.577.400
10/7/2018 18,89 18,69 -0,59% 18,69 19,03 18,85 18,69 19,00 923 285.913.500
6/7/2018 18,22 18,80 +2,73% 18,15 18,85 18,50 18,80 18,90 838 3.266.072.500
5/7/2018 18,52 18,30 -1,61% 18,05 18,61 18,43 18,30 18,40 1.049 865.744.200
4/7/2018 18,61 18,60 0,00% 18,52 18,85 18,64 18,50 18,60 144 54.061.100
3/7/2018 18,25 18,60 +1,92% 18,25 18,78 18,51 18,50 18,65 407 519.951.600
2/7/2018 18,25 18,25 -1,35% 17,73 18,49 18,13 18,25 18,54 978 405.583.200
29/6/2018 18,60 18,50 0,00% 17,77 18,87 18,38 18,50 18,60 2.683 863.524.500
28/6/2018 18,28 18,50 0,00% 18,27 18,83 18,55 18,50 18,53 748 227.244.200
27/6/2018 18,00 18,50 +2,78% 17,90 18,50 18,04 18,50 18,52 304 598.491.400
26/6/2018 18,23 18,00 -1,37% 17,81 18,44 17,99 18,00 18,01 1.212 798.794.000
25/6/2018 18,09 18,25 +0,83% 17,87 18,46 18,08 18,16 18,25 540 217.980.000
22/6/2018 18,15 18,10 +1,97% 17,69 18,16 17,94 18,10 18,14 701 295.258.600
21/6/2018 17,91 17,75 -1,22% 17,60 17,99 17,71 17,75 17,77 738 565.527.200
20/6/2018 18,04 17,97 +0,67% 17,52 18,11 17,98 17,75 17,97 333 5.424.131.600
19/6/2018 17,22 17,85 +2,00% 17,22 18,00 17,75 17,76 17,85 1.224 407.898.100
18/6/2018 17,58 17,50 -1,13% 17,39 17,75 17,50 17,48 17,50 758 256.475.100
15/6/2018 17,78 17,70 -1,61% 17,68 17,93 17,73 17,68 17,70 762 940.588.200
14/6/2018 18,00 17,99 -0,28% 17,72 18,04 17,93 17,81 17,99 1.382 432.962.800
13/6/2018 18,06 18,04 -0,61% 17,87 18,30 18,01 17,95 18,04 1.022 421.080.500
12/6/2018 18,54 18,15 -1,04% 17,90 18,58 18,13 18,15 18,19 1.895 4.294.024.600
11/6/2018 18,33 18,34 -0,22% 16,62 18,61 18,25 18,09 18,34 549 4.577.579.200
8/6/2018 18,71 18,38 -0,11% 18,30 18,81 18,53 18,38 18,64 1.439 472.700.200
7/6/2018 19,00 18,40 -3,66% 18,10 19,04 18,51 18,40 18,65 2.307 1.333.985.000
6/6/2018 19,42 19,10 -2,45% 19,10 19,51 19,28 19,10 19,23 1.204 375.461.000
5/6/2018 19,60 19,58 -0,86% 19,10 19,81 19,32 19,30 19,58 757 3.189.879.700
4/6/2018 19,84 19,75 +0,25% 19,63 19,95 19,75 19,70 19,75 390 127.442.000
1/6/2018 19,71 19,70 +1,29% 19,34 19,77 19,53 19,70 19,75 1.690 2.145.750.800
30/5/2018 19,37 19,45 +0,26% 19,36 19,98 19,49 19,40 19,45 1.344 1.546.462.300
29/5/2018 19,30 19,40 +1,04% 18,98 19,97 19,41 19,40 19,41 2.148 4.963.411.800
28/5/2018 20,14 19,20 -4,48% 18,87 20,14 19,36 19,12 19,58 1.019 560.731.800
25/5/2018 20,21 20,10 -0,99% 19,78 20,44 20,13 20,10 20,20 284 175.780.100
24/5/2018 20,23 20,30 -0,49% 20,07 20,50 20,25 20,24 20,42 634 350.052.300
23/5/2018 20,75 20,40 -1,69% 20,40 20,81 20,58 20,40 20,43 672 324.663.700
22/5/2018 20,65 20,75 +1,22% 20,52 21,46 20,95 20,73 20,75 613 493.181.000
21/5/2018 20,65 20,50 +0,24% 20,41 20,87 20,58 20,41 20,50 718 875.568.900
18/5/2018 20,75 20,45 -1,87% 20,00 20,90 20,44 20,45 20,61 865 668.054.300
17/5/2018 21,10 20,84 -1,61% 20,70 21,16 20,89 20,71 20,84 1.171 965.775.900
16/5/2018 21,08 21,18 +0,76% 21,00 21,28 21,15 21,13 21,35 349 139.853.900
15/5/2018 21,06 21,02 -1,73% 20,90 21,18 21,02 21,02 21,25 1.524 507.625.100
14/5/2018 21,10 21,39 +0,71% 20,12 21,39 20,99 20,75 21,39 1.840 2.803.950.400
11/5/2018 21,34 21,24 -0,52% 21,00 21,50 21,14 21,00 21,24 848 2.089.065.700
10/5/2018 21,35 21,35 +0,52% 21,20 21,50 21,33 21,26 21,40 1.617 729.925.700
9/5/2018 21,09 21,24 +0,66% 21,00 21,50 21,08 21,08 21,35 1.171 657.740.000
8/5/2018 21,15 21,10 -0,47% 21,10 21,43 21,12 21,10 21,26 866 1.450.758.000
7/5/2018 21,15 21,20 0,00% 21,00 21,29 21,13 21,10 21,27 330 232.506.500
4/5/2018 21,36 21,20 -0,52% 20,90 21,79 21,27 21,20 21,38 2.366 1.672.730.700
3/5/2018 21,80 21,31 -2,25% 21,06 22,11 21,40 21,31 21,49 3.167 2.015.038.000
2/5/2018 22,38 21,80 -2,59% 21,80 22,47 22,06 21,80 21,93 1.852 1.202.096.100
30/4/2018 22,36 22,38 -0,89% 22,30 22,90 22,48 22,38 22,67 2.730 1.373.434.400
27/4/2018 22,31 22,58 +0,13% 22,21 22,95 22,46 22,58 22,77 1.333 508.705.100
26/4/2018 22,69 22,55 0,00% 22,50 22,90 22,61 22,41 22,55 1.621 845.191.400
25/4/2018 21,87 22,55 +2,50% 21,86 22,72 22,44 22,35 22,55 1.001 1.218.653.100
24/4/2018 22,33 22,00 -0,50% 21,90 22,50 22,16 22,00 22,50 926 383.742.800
23/4/2018 22,21 22,11 -0,85% 22,11 22,90 22,32 22,11 22,28 389 175.453.000
20/4/2018 22,79 22,30 -1,41% 22,20 22,94 22,55 22,30 22,50 627 450.664.800
19/4/2018 22,62 22,62 +0,76% 22,20 22,75 22,41 22,45 22,63 503 537.367.300
18/4/2018 22,75 22,45 -0,44% 22,16 22,90 22,60 22,45 22,80 1.931 1.412.912.500
17/4/2018 22,41 22,55 +0,45% 22,29 22,78 22,60 22,49 22,55 725 258.875.300
16/4/2018 22,36 22,45 -0,22% 22,11 22,45 22,32 22,10 22,45 1.301 622.700.800
13/4/2018 22,65 22,50 -1,06% 22,30 22,65 22,47 22,41 22,50 601 449.086.100
12/4/2018 22,92 22,74 -0,92% 22,50 22,92 22,71 22,64 22,74 853 677.487.200
11/4/2018 22,77 22,95 -0,22% 22,77 23,00 22,95 0,00 0,00 1.176 660.123.400
10/4/2018 22,73 23,00 +0,88% 22,44 23,00 22,92 22,89 23,00 916 539.166.700
9/4/2018 22,89 22,80 -0,31% 22,17 23,00 22,72 22,80 22,84 1.573 506.088.200
6/4/2018 22,77 22,87 -0,57% 22,77 23,00 22,91 22,87 22,90 315 258.064.500
5/4/2018 23,10 23,00 0,00% 22,86 23,10 22,99 23,00 23,09 483 1.568.352.600
4/4/2018 22,89 23,00 0,00% 22,73 23,00 22,88 22,72 23,00 326 784.549.700
3/4/2018 22,76 23,00 +0,83% 22,72 23,00 22,89 22,74 23,00 412 191.889.800
2/4/2018 22,63 22,81 -0,83% 22,63 23,00 22,88 22,73 22,82 279 101.391.500
29/3/2018 22,76 23,00 +0,97% 22,34 23,00 22,61 22,83 23,00 1.325 3.035.772.000
28/3/2018 22,59 22,78 +0,80% 22,32 22,92 22,72 22,67 22,78 718 251.525.400
27/3/2018 22,70 22,60 -0,35% 22,17 22,71 22,48 22,48 22,60 1.152 455.676.700
26/3/2018 22,45 22,68 +1,75% 22,32 22,74 22,55 22,44 22,68 375 149.099.900
23/3/2018 22,20 22,29 +0,41% 21,86 22,48 22,21 22,11 22,29 1.295 2.523.767.200
22/3/2018 22,14 22,20 -0,67% 21,80 22,55 22,12 22,05 22,28 2.612 930.920.800
21/3/2018 22,24 22,35 -0,22% 20,56 22,47 21,77 22,26 22,45 1.221 649.797.200
20/3/2018 22,46 22,40 -0,44% 22,02 22,47 22,28 22,35 22,40 481 191.164.600
19/3/2018 22,23 22,50 +1,35% 21,85 22,68 22,15 22,40 22,50 1.038 393.307.800
16/3/2018 22,01 22,20 +1,83% 21,52 22,20 22,01 22,20 22,23 1.964 3.930.473.400
15/3/2018 21,80 21,80 -0,91% 21,45 21,96 21,76 21,80 21,81 717 340.787.000
14/3/2018 22,53 22,00 -2,65% 21,88 22,53 22,03 22,00 22,22 829 1.165.833.100
13/3/2018 22,81 22,60 -1,53% 22,44 22,91 22,63 22,60 22,72 1.500 600.112.500
12/3/2018 22,81 22,95 -0,04% 22,49 22,95 22,82 22,72 22,95 1.176 2.028.110.800
9/3/2018 22,99 22,96 +0,31% 22,60 22,99 22,89 22,82 22,96 950 1.025.978.200
8/3/2018 22,96 22,89 +1,28% 22,70 22,99 22,79 22,71 22,89 1.177 1.541.210.400
7/3/2018 22,42 22,60 +1,21% 22,00 23,28 22,65 22,60 22,72 1.460 1.221.627.400
6/3/2018 22,49 22,33 -0,53% 22,00 22,69 22,14 22,14 22,37 1.551 1.253.355.000
5/3/2018 22,41 22,45 -0,66% 21,97 22,66 22,28 22,45 22,71 957 1.074.045.700
2/3/2018 22,80 22,60 -1,74% 21,32 22,95 22,44 22,60 22,62 1.586 3.063.659.600
1/3/2018 23,14 23,00 -0,17% 22,41 23,23 22,93 22,45 23,07 1.227 2.545.024.300
28/2/2018 23,00 23,04 -0,90% 22,74 23,25 22,98 22,90 23,04 1.882 1.116.121.100
27/2/2018 23,20 23,25 +0,52% 22,93 23,72 23,22 22,92 23,52 919 732.649.400
26/2/2018 23,12 23,13 +0,13% 22,68 23,20 23,03 22,65 23,20 1.798 822.633.800
23/2/2018 23,04 23,10 +0,87% 22,57 23,10 22,93 22,70 23,10 711 6.572.467.600
22/2/2018 22,81 22,90 +0,44% 22,69 23,13 22,96 22,50 22,97 1.116 1.518.510.100
21/2/2018 22,55 22,80 +1,11% 22,50 23,00 22,76 22,69 22,86 976 1.835.998.600
20/2/2018 22,22 22,55 -0,44% 22,22 22,80 22,54 22,55 22,71 931 508.973.900
19/2/2018 22,28 22,65 +0,22% 22,28 22,72 22,52 22,30 22,65 622 231.376.400
16/2/2018 22,60 22,60 -0,22% 22,35 22,88 22,58 22,51 22,71 1.236 806.238.800
15/2/2018 22,66 22,65 +1,34% 21,90 22,85 22,50 22,57 22,65 1.648 2.489.417.600
14/2/2018 21,33 22,35 +4,88% 21,32 22,44 22,02 22,35 22,40 1.901 1.321.507.300
9/2/2018 21,59 21,31 -1,57% 21,01 21,82 21,49 21,23 21,39 1.385 1.395.414.600
8/2/2018 21,79 21,65 0,00% 21,35 22,79 22,03 21,65 21,69 1.583 1.612.998.000
7/2/2018 20,60 21,65 +4,59% 20,60 22,30 21,44 21,26 21,65 898 3.493.748.800
6/2/2018 20,85 20,70 -1,24% 20,06 21,04 20,65 20,70 20,93 1.014 1.257.845.500
5/2/2018 21,15 20,96 -0,19% 20,63 21,47 20,99 20,80 20,96 692 295.647.000
2/2/2018 21,17 21,00 -0,71% 20,74 21,43 20,99 21,00 21,20 596 760.725.700
1/2/2018 21,29 21,15 0,00% 20,88 21,80 21,21 21,15 21,40 1.641 1.175.023.100
31/1/2018 20,71 21,15 +0,24% 20,71 21,77 21,25 21,04 21,15 1.224 631.768.500
30/1/2018 21,84 21,10 -2,99% 21,10 21,84 21,10 21,10 21,26 1.497 9.154.528.500
29/1/2018 21,98 21,75 -1,14% 21,61 21,98 21,82 21,75 21,87 182 160.857.800
26/1/2018 21,45 22,00 +2,80% 21,20 22,00 21,72 21,70 22,00 743 1.531.850.600
24/1/2018 21,10 21,40 +1,90% 20,83 21,80 21,34 21,18 21,40 800 3.744.806.400
23/1/2018 20,69 21,00 +1,50% 20,25 21,29 20,86 20,60 21,13 656 590.990.600
22/1/2018 20,15 20,69 +2,48% 19,97 20,99 20,47 20,50 20,69 766 1.621.782.700
19/1/2018 19,62 20,19 +2,49% 19,50 20,48 20,07 19,92 20,19 787 1.005.337.700
18/1/2018 19,40 19,70 +1,03% 19,21 20,05 19,59 19,70 19,71 910 644.727.100
17/1/2018 18,89 19,50 +3,45% 18,67 19,50 18,85 19,50 19,53 804 3.689.457.500
16/1/2018 18,99 18,85 -0,79% 18,61 18,99 18,79 18,72 18,85 215 468.884.300
15/1/2018 18,77 19,00 +1,33% 18,72 19,00 18,95 18,92 19,00 134 130.417.400
12/1/2018 18,72 18,75 +0,27% 18,50 18,89 18,73 18,55 18,75 167 318.645.500
11/1/2018 18,89 18,70 -0,21% 18,57 18,90 18,72 18,65 18,70 280 155.267.600
10/1/2018 18,90 18,74 -0,69% 18,72 18,94 18,82 18,72 18,82 393 112.203.200
9/1/2018 19,06 18,87 -0,68% 18,83 19,09 18,92 18,84 19,00 810 255.476.000
8/1/2018 18,80 19,00 +1,23% 18,77 19,07 18,97 18,91 19,05 1.807 538.600.700
5/1/2018 18,70 18,77 -1,98% 18,50 18,80 18,67 18,56 18,77 777 319.331.500
4/1/2018 19,20 19,15 +0,37% 19,13 19,40 19,15 19,15 19,21 965 8.252.364.700
3/1/2018 19,20 19,08 +0,95% 18,68 19,30 19,06 19,08 19,19 628 1.565.019.700
2/1/2018 19,10 18,90 -0,47% 18,65 19,44 18,93 18,90 18,93 1.424 2.580.305.800
28/12/2017 18,92 18,99 -0,05% 18,90 19,00 18,93 18,91 19,00 420 1.140.571.900
27/12/2017 19,20 19,00 +0,26% 18,90 19,20 19,00 18,90 19,00 754 972.861.100
26/12/2017 19,04 18,95 -0,26% 18,90 19,13 18,96 18,90 18,95 402 5.427.661.900
22/12/2017 19,29 19,00 -1,45% 18,90 19,49 19,10 19,00 19,20 580 550.016.000
21/12/2017 19,20 19,28 +0,94% 18,91 19,49 19,14 19,07 19,28 751 469.601.600
20/12/2017 19,31 19,10 -1,55% 19,01 19,59 19,16 19,08 19,10 959 499.550.800
19/12/2017 19,65 19,40 -0,51% 19,23 19,78 19,44 19,27 19,52 1.495 498.370.700
18/12/2017 18,99 19,50 +3,28% 18,77 19,90 19,34 19,35 19,59 874 586.901.100
15/12/2017 19,17 18,88 -0,53% 18,77 19,39 18,90 18,88 18,90 2.445 1.460.809.500
14/12/2017 19,11 18,98 -1,09% 18,72 19,39 18,92 18,96 19,00 1.139 938.167.300
13/12/2017 19,36 19,19 -0,62% 19,12 19,47 19,23 19,18 19,34 439 439.614.400
12/12/2017 19,55 19,31 -1,23% 18,86 19,62 19,30 19,31 19,39 984 1.817.106.200
11/12/2017 20,00 19,55 -2,15% 19,30 20,10 19,59 19,55 19,64 1.158 589.732.300
8/12/2017 19,90 19,98 +0,96% 19,50 20,20 19,89 19,78 19,98 380 163.321.900
7/12/2017 19,41 19,79 +0,71% 19,12 20,20 19,83 19,79 19,81 651 303.275.300
6/12/2017 19,36 19,65 +0,77% 19,03 19,79 19,59 19,55 19,65 1.018 498.830.700
5/12/2017 19,50 19,50 +0,41% 19,03 19,97 19,42 19,50 19,61 823 387.624.700
4/12/2017 19,00 19,42 +2,21% 18,83 19,49 19,31 19,18 19,42 735 342.718.600
1/12/2017 19,00 19,00 0,00% 18,56 19,33 18,98 19,00 19,16 1.042 417.375.000
30/11/2017 19,00 19,00 -0,78% 18,56 19,38 18,95 19,00 19,08 2.621 964.665.500
29/11/2017 19,34 19,15 -0,26% 18,66 19,49 19,06 19,15 19,16 681 305.799.100
28/11/2017 19,18 19,20 -1,29% 19,10 19,72 19,23 19,20 19,35 477 506.021.100
27/11/2017 19,53 19,45 -0,26% 18,90 19,53 19,11 19,45 19,47 989 976.867.700
24/11/2017 19,60 19,50 -0,36% 19,25 19,95 19,53 19,46 19,50 781 508.172.800
23/11/2017 19,68 19,57 -0,15% 19,22 19,90 19,42 19,53 19,67 321 301.855.000
22/11/2017 19,98 19,60 -1,66% 19,60 20,39 19,76 19,60 19,80 1.110 642.064.300
21/11/2017 20,39 19,93 -1,34% 19,72 20,98 20,16 19,93 20,07 1.070 876.443.300
17/11/2017 19,55 20,20 +3,06% 19,55 20,26 19,89 20,20 20,23 817 257.091.800
16/11/2017 19,51 19,60 +0,31% 19,35 20,17 19,61 19,60 19,90 1.052 1.568.302.000
14/11/2017 20,00 19,54 -2,30% 18,75 20,20 19,54 19,52 19,54 609 510.621.400
13/11/2017 19,94 20,00 +0,35% 19,62 20,04 19,91 19,95 20,00 710 308.219.300
10/11/2017 20,01 19,93 +1,17% 19,02 20,67 19,58 19,80 19,93 1.627 1.189.604.600
9/11/2017 20,00 19,70 -1,50% 19,70 20,49 19,88 19,70 19,81 372 2.122.243.500
8/11/2017 20,25 20,00 -1,77% 19,89 20,30 20,03 20,00 20,36 1.341 1.518.150.000
7/11/2017 20,21 20,36 -0,20% 19,85 20,59 20,01 20,36 20,40 322 1.060.421.500
6/11/2017 20,39 20,40 -0,44% 20,11 20,80 20,24 20,36 20,57 331 478.220.000
3/11/2017 20,87 20,49 -2,43% 20,03 20,87 20,47 20,49 20,56 851 840.990.600
1/11/2017 21,98 21,00 -4,59% 21,00 21,98 21,34 21,00 21,09 658 909.130.900
31/10/2017 21,70 22,01 +1,10% 21,33 22,26 21,89 21,77 22,01 355 232.928.100
30/10/2017 22,21 21,77 -1,98% 21,66 22,21 21,86 21,77 21,80 540 355.141.600
27/10/2017 22,10 22,21 +0,05% 21,97 22,45 22,21 22,11 22,21 1.240 473.882.100
26/10/2017 22,29 22,20 -0,89% 21,92 22,39 22,09 22,20 22,29 688 3.280.022.600
25/10/2017 22,20 22,40 +0,45% 21,96 23,01 22,35 22,20 22,40 1.141 1.956.309.100
24/10/2017 22,30 22,30 0,00% 21,81 22,66 22,35 22,26 22,30 1.335 830.124.700
23/10/2017 21,65 22,30 +2,15% 21,12 22,67 22,35 22,07 22,30 2.233 7.681.313.300
20/10/2017 21,72 21,83 +1,63% 21,55 21,90 21,80 21,80 21,88 569 579.115.700
19/10/2017 21,10 21,48 +1,80% 20,98 21,88 21,20 21,48 21,50 434 708.311.400
18/10/2017 20,44 21,10 +2,93% 20,40 21,29 21,08 21,10 21,30 968 12.265.711.100
17/10/2017 20,30 20,50 +1,23% 20,15 20,71 20,49 20,50 20,51 2.839 1.836.070.600
16/10/2017 19,50 20,25 +4,49% 19,38 20,37 19,93 20,25 20,26 1.352 1.540.000.700
13/10/2017 19,38 19,38 +0,41% 19,10 19,60 19,35 19,35 19,39 209 79.364.800
11/10/2017 19,20 19,30 +1,10% 18,95 19,30 19,21 19,20 19,30 408 2.213.687.600
10/10/2017 19,15 19,09 0,00% 19,00 19,30 19,19 19,09 19,20 777 1.260.930.000
9/10/2017 19,24 19,09 -0,88% 18,56 19,24 18,87 19,08 19,09 1.646 644.530.300
6/10/2017 19,15 19,26 +0,84% 18,70 19,36 19,01 19,07 19,26 1.386 608.240.700
5/10/2017 18,49 19,10 +2,69% 18,40 19,17 18,79 19,04 19,10 1.245 3.327.922.200
4/10/2017 18,69 18,60 -0,53% 18,09 18,84 18,57 18,60 18,70 373 148.428.600
3/10/2017 18,63 18,70 +0,54% 18,60 19,09 18,74 18,62 18,84 651 372.366.400
2/10/2017 19,02 18,60 -1,33% 18,40 19,19 18,72 18,60 18,80 1.551 3.221.315.600
29/9/2017 18,90 18,85 -0,26% 18,52 19,20 18,78 18,82 18,85 2.037 2.833.849.100
28/9/2017 19,10 18,90 -1,00% 18,76 19,21 18,99 18,88 18,90 796 364.146.900
27/9/2017 19,11 19,09 +0,47% 18,61 19,17 18,83 19,00 19,09 386 245.252.300
26/9/2017 19,00 19,00 0,00% 18,89 19,18 19,00 19,00 19,12 1.074 2.011.866.900
25/9/2017 19,19 19,00 0,00% 18,73 19,19 18,94 18,80 19,01 874 246.453.500
22/9/2017 19,15 19,00 -0,73% 18,75 19,20 19,06 19,00 19,20 363 126.201.700
21/9/2017 19,00 19,14 +0,74% 18,75 19,20 19,05 19,00 19,14 1.153 829.105.800
20/9/2017 18,95 19,00 +0,64% 18,84 19,25 19,01 19,00 19,18 740 1.070.481.800
19/9/2017 18,88 18,88 -0,11% 18,70 18,93 18,80 18,86 18,88 438 474.436.400
18/9/2017 19,35 18,90 -0,53% 18,71 19,35 18,82 18,87 18,90 1.944 1.942.064.500
15/9/2017 19,10 19,00 -1,09% 18,68 19,27 18,99 19,00 19,05 2.000 3.224.905.300
14/9/2017 19,06 19,21 +1,16% 18,88 19,40 19,01 19,17 19,29 953 3.116.240.900
13/9/2017 18,62 18,99 +1,17% 18,41 19,20 19,09 18,90 19,00 3.322 3.481.885.300
12/9/2017 19,19 18,77 -2,24% 18,77 19,19 18,88 18,77 18,90 1.840 687.848.500
11/9/2017 19,09 19,20 +0,52% 18,78 19,20 19,16 19,12 19,20 1.125 1.708.663.100
8/9/2017 19,30 19,10 +1,38% 18,49 19,30 18,98 19,10 19,30 1.004 1.824.608.600
6/9/2017 18,90 18,84 -0,32% 18,72 19,29 19,00 18,84 19,10 1.850 3.210.323.600
5/9/2017 19,20 18,90 0,00% 18,57 19,20 18,92 18,90 18,95 2.505 1.905.914.200
4/9/2017 17,50 18,90 +6,78% 17,20 18,98 18,51 18,73 18,90 995 890.592.800
1/9/2017 17,01 17,70 +8,32% 16,30 17,97 17,08 17,35 17,70 1.563 1.080.740.800
31/8/2017 16,27 16,34 -0,49% 15,98 16,54 16,34 16,11 16,40 659 4.437.340.100
30/8/2017 16,11 16,42 -0,48% 16,11 16,77 16,49 16,41 16,42 718 5.360.273.300
29/8/2017 16,04 16,50 +2,74% 16,00 16,70 16,46 16,06 16,50 1.483 887.575.500
28/8/2017 15,76 16,06 +1,01% 15,76 16,67 16,12 16,06 16,11 883 311.757.000
25/8/2017 15,95 15,90 +0,89% 15,80 16,15 15,95 15,80 16,00 1.172 841.327.300
24/8/2017 15,11 15,76 +0,96% 15,11 16,05 15,81 15,66 15,76 1.469 1.469.139.700
23/8/2017 15,48 15,61 +2,03% 15,31 15,81 15,54 15,60 15,74 689 971.099.000
22/8/2017 14,55 15,30 +1,19% 14,55 16,00 15,16 15,30 15,44 1.120 3.584.602.300
21/8/2017 15,02 15,12 +4,28% 15,00 15,99 15,63 15,12 15,50 69 301.010.900
18/8/2017 14,45 14,50 -1,02% 14,45 14,70 14,50 14,53 15,02 37 16.530.100
17/8/2017 14,60 14,65 +0,34% 14,40 14,65 14,43 14,46 15,50 4 2.454.700
16/8/2017 14,64 14,60 +1,18% 14,60 14,78 14,65 14,55 15,00 8 12.160.500
15/8/2017 14,49 14,43 -0,41% 14,43 14,56 14,53 14,39 16,50 221 43.755.600
14/8/2017 14,28 14,49 -1,43% 14,07 14,53 14,46 14,45 16,50 91 44.105.500
11/8/2017 14,61 14,70 -0,41% 14,07 14,70 14,58 14,10 16,50 36 14.147.000
10/8/2017 14,93 14,76 -1,93% 14,72 14,93 14,81 14,71 16,50 36 7.407.300
9/8/2017 15,14 15,05 -2,71% 15,02 15,18 15,06 15,06 16,10 18 6.931.000
8/8/2017 15,46 15,47 +0,72% 15,39 15,47 15,39 15,18 16,10 4 769.809.300
7/8/2017 15,38 15,36 +0,99% 15,36 15,40 15,38 15,23 16,50 69 405.878.800
4/8/2017 15,25 15,21 +0,60% 15,20 15,40 15,21 15,20 15,32 31 2.531.540.200
3/8/2017 15,25 15,12 +0,73% 15,00 15,25 15,11 15,01 15,20 31 1.524.692.500
2/8/2017 15,00 15,01 -1,25% 14,65 15,15 14,99 15,01 15,40 47 185.306.700
28/7/2017 15,20 15,20 0,00% 15,20 15,20 15,20 15,10 15,90 1 152.000.000
27/7/2017 15,20 15,20 0,00% 15,20 15,20 15,20 15,21 18,00 1 41.952.000
25/7/2017 15,31 15,20 -1,94% 15,20 15,48 15,23 15,10 15,49 9 46.313.400
24/7/2017 15,50 15,50 0,00% 15,50 15,50 15,50 15,20 15,69 1 155.000
21/7/2017 15,53 15,50 -0,32% 15,25 15,53 15,32 15,10 15,99 20 352.249.800
20/7/2017 15,70 15,55 -0,32% 15,55 15,71 15,68 15,45 15,65 12 103.822.800
19/7/2017 15,85 15,60 -1,89% 15,60 16,10 15,77 15,60 16,00 23 212.445.500
18/7/2017 16,50 15,90 +3,92% 15,84 16,50 15,89 15,60 16,50 25 78.674.000
17/7/2017 15,83 15,30 +0,13% 15,30 15,83 15,56 15,27 16,50 2 311.300
12/7/2017 15,28 15,28 +3,95% 15,28 15,28 15,28 14,75 16,50 1 152.800
7/7/2017 14,70 14,70 +0,62% 14,70 14,70 14,70 14,69 16,50 1 147.000
6/7/2017 15,10 14,61 -6,65% 14,61 15,10 14,79 14,75 16,50 16 4.585.100
5/7/2017 15,50 15,65 +4,33% 15,50 15,65 15,53 15,10 18,00 11 121.162.500
4/7/2017 15,00 15,00 +3,81% 15,00 15,00 15,00 15,00 18,00 1 150.000
30/6/2017 14,47 14,45 +3,21% 14,10 14,47 14,40 13,70 15,00 6 4.897.800
29/6/2017 13,80 14,00 +0,07% 13,80 14,00 13,98 13,79 14,20 3 2.238.000
28/6/2017 13,99 13,99 +2,42% 13,99 13,99 13,99 13,82 13,99 6 3.357.600
27/6/2017 13,95 13,66 -2,08% 13,66 13,99 13,94 13,69 13,90 7 9.758.900
26/6/2017 13,40 13,95 +3,72% 13,40 13,95 13,71 13,95 13,98 5 3.292.000
23/6/2017 13,41 13,45 +6,75% 13,41 13,50 13,43 13,26 13,98 4 2.015.500
22/6/2017 12,60 12,60 -6,67% 12,60 12,60 12,60 12,60 13,99 1 252.000
21/6/2017 13,50 13,50 -2,88% 13,50 13,50 13,50 13,50 13,99 2 810.000
20/6/2017 13,66 13,90 +2,89% 13,50 13,94 13,72 12,50 14,10 41 13.866.300
14/6/2017 13,97 13,51 +0,45% 13,51 14,07 13,98 13,50 14,15 20 20.844.200
13/6/2017 13,45 13,45 -2,18% 13,45 13,45 13,45 12,95 13,99 1 269.000
8/6/2017 13,98 13,75 -3,31% 13,75 13,98 13,86 13,00 13,98 2 277.300
6/6/2017 14,22 14,22 +1,57% 14,22 14,22 14,22 13,75 14,25 1 142.200
5/6/2017 14,60 14,00 0,00% 14,00 14,60 14,51 13,75 14,58 2 1.016.000
2/6/2017 14,00 14,00 0,00% 14,00 14,00 14,00 14,00 14,60 1 1.400.000.000
1/6/2017 14,16 14,00 -1,06% 14,00 14,16 14,15 14,00 15,00 18 2.846.006.500
31/5/2017 15,19 14,15 -7,21% 14,15 15,22 14,84 14,15 15,00 36 16.028.300
30/5/2017 15,50 15,25 -1,61% 15,00 15,50 15,45 15,25 15,45 47 44.207.600
29/5/2017 16,00 15,50 -1,34% 15,50 16,00 15,75 15,15 16,00 2 315.000
26/5/2017 15,71 15,71 -0,32% 15,71 15,71 15,71 15,00 17,00 1 314.200
25/5/2017 16,20 15,76 +0,06% 15,76 16,20 16,15 15,71 16,60 7 3.231.400
24/5/2017 16,80 15,75 -3,55% 15,75 17,25 16,80 15,20 15,75 120 2.927.806.400
23/5/2017 16,80 16,33 -2,80% 16,33 17,10 16,79 16,50 17,00 8 7.222.000
22/5/2017 16,30 16,80 -3,17% 16,30 16,80 16,43 15,00 16,80 22 12.329.100
19/5/2017 17,56 17,35 +3,52% 17,20 17,56 17,25 15,00 17,35 11 6.213.000
18/5/2017 18,08 16,76 -10,85% 16,31 18,08 16,59 16,76 18,00 47 218.660.400
17/5/2017 18,60 18,80 0,00% 18,40 18,80 18,51 18,11 18,80 11 20.926.500
16/5/2017 18,80 18,80 -1,05% 18,80 18,80 18,80 18,15 18,90 1 188.000
12/5/2017 19,00 19,00 +0,05% 18,17 19,00 18,79 18,11 19,00 3 751.700
11/5/2017 18,75 18,99 +1,28% 18,75 18,99 18,76 18,17 19,01 3 5.254.800
10/5/2017 18,75 18,75 0,00% 18,75 19,35 18,75 18,10 18,74 28 2.907.756.000
9/5/2017 18,60 18,75 +0,81% 18,32 18,75 18,50 18,40 18,75 8 9.805.200
8/5/2017 18,00 18,60 0,00% 18,00 18,60 18,15 18,01 18,60 2 726.000
5/5/2017 18,50 18,60 +0,32% 18,30 18,60 18,48 18,30 18,60 5 5.177.000
4/5/2017 18,69 18,54 -2,42% 18,20 18,69 18,68 18,20 18,55 16 2.825.161.400
3/5/2017 18,60 19,00 +3,83% 18,25 19,00 18,59 18,25 19,15 109 2.808.440.000
2/5/2017 18,00 18,30 +1,67% 17,70 18,30 18,15 18,30 18,50 7 23.420.000
26/4/2017 18,00 18,00 +1,12% 18,00 18,00 18,00 16,50 18,00 1 180.000
24/4/2017 18,01 17,80 +1,71% 17,80 18,01 18,00 15,00 17,93 8 3.602.712.000
20/4/2017 17,08 17,50 +0,06% 17,08 17,95 17,44 15,00 17,50 27 1.115.946.200
19/4/2017 17,61 17,49 -2,83% 17,00 18,40 17,22 17,49 18,00 95 2.976.581.300
18/4/2017 18,40 18,00 -2,17% 17,90 18,40 18,09 17,66 18,00 10 1.359.479.200
17/4/2017 17,41 18,40 -0,05% 17,41 18,60 18,11 17,62 18,40 21 1.815.363.800
13/4/2017 18,61 18,41 -3,56% 18,10 18,61 18,50 17,50 18,89 43 18.299.007.700
12/4/2017 18,50 19,09 +1,98% 18,50 19,09 18,90 18,52 19,09 26 13.045.200
11/4/2017 19,00 18,72 -1,42% 18,52 19,00 18,77 18,72 19,00 18 5.445.300
10/4/2017 18,71 18,99 -0,31% 18,69 19,25 18,83 18,50 19,00 28 9.229.000
7/4/2017 18,88 19,05 +2,97% 18,85 19,05 18,91 18,50 19,05 7 4.350.900
6/4/2017 19,06 18,50 -5,52% 18,50 19,16 19,13 18,50 19,55 18 35.404.600
5/4/2017 19,23 19,58 -1,56% 19,23 19,84 19,39 18,50 19,58 10 8.725.600
4/4/2017 18,90 19,89 +3,32% 18,90 19,89 19,28 19,00 19,89 30 11.572.600
3/4/2017 18,90 19,25 +1,32% 18,70 19,25 18,79 18,50 19,25 14 49.426.500
31/3/2017 18,78 19,00 +0,53% 18,78 19,07 18,87 18,00 19,00 32 184.208.700
30/3/2017 18,75 18,90 +0,59% 18,50 19,05 18,89 18,90 19,25 71 164.987.200
29/3/2017 18,78 18,79 +0,48% 18,63 19,00 18,76 18,79 18,85 10 39.975.600
28/3/2017 17,95 18,70 +5,06% 17,95 18,70 18,50 18,01 18,70 17 28.306.700
27/3/2017 17,90 17,80 -0,34% 17,80 17,90 17,82 15,00 17,90 4 713.000
24/3/2017 17,92 17,86 -0,22% 17,84 18,29 17,92 17,65 17,86 16 20.968.800
23/3/2017 18,18 17,90 -3,71% 17,90 18,57 18,16 17,90 18,55 21 5.448.900
22/3/2017 17,80 18,59 +9,29% 17,80 18,60 17,91 17,85 18,60 31 279.179.700
21/3/2017 17,50 17,01 -2,80% 17,01 17,50 17,10 17,01 17,59 7 4.277.000
20/3/2017 18,30 17,50 -5,91% 17,50 18,30 17,96 17,50 17,90 7 3.593.000
17/3/2017 18,50 18,60 0,00% 18,50 18,90 18,63 18,10 18,60 10 2.050.000
16/3/2017 18,50 18,60 -0,43% 18,50 18,99 18,63 18,10 18,99 8 1.490.900
15/3/2017 18,50 18,68 +0,48% 18,50 18,68 18,63 18,00 18,68 13 2.981.800
14/3/2017 18,79 18,59 +1,03% 18,50 19,00 18,69 17,90 18,79 9 1.682.600
13/3/2017 18,40 18,40 -1,55% 18,40 18,40 18,40 17,85 18,60 3 1.104.000
10/3/2017 18,10 18,69 -1,58% 18,00 18,98 18,31 17,70 18,69 24 11.907.600
9/3/2017 17,90 18,99 +2,65% 17,63 19,00 18,11 17,50 19,00 10 3.078.900
8/3/2017 18,22 18,50 +0,65% 17,86 19,00 18,27 16,50 18,50 10 7.492.100
7/3/2017 18,10 18,38 -4,27% 18,10 19,00 18,28 18,00 18,38 14 6.215.500
6/3/2017 18,80 19,20 +2,40% 18,50 19,50 19,00 18,00 19,20 26 10.835.400
3/3/2017 19,00 18,75 +4,46% 18,50 19,00 18,65 18,20 18,60 5 3.357.500
1/3/2017 18,20 17,95 -1,37% 17,95 18,20 18,16 17,95 18,80 6 7.811.000
24/2/2017 18,20 18,20 +1,11% 18,20 18,20 18,20 15,00 18,20 3 2.366.000
17/2/2017 18,00 18,00 +2,86% 18,00 18,00 18,00 17,60 18,00 3 9.000.000
16/2/2017 18,00 17,50 0,00% 17,50 18,00 17,99 17,50 18,00 5 13.855.000

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