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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BPAC11 - BTGP BANCO - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 46,49 45,47 -1,73% 45,33 46,49 45,69 45,46 45,50 20.370 36.932.260.400
5/9/2025 46,00 46,27 +1,92% 45,66 46,82 46,20 46,20 46,31 18.639 31.799.948.600
4/9/2025 44,46 45,40 +2,48% 44,22 45,72 45,11 45,39 45,42 16.635 31.174.604.800
3/9/2025 44,32 44,30 -0,45% 43,89 44,53 44,25 44,28 44,31 20.733 32.879.509.600
2/9/2025 43,88 44,50 +0,18% 43,65 44,53 44,28 44,47 44,51 19.449 32.043.854.800
1/9/2025 44,96 44,42 -0,98% 44,14 45,45 44,47 44,39 44,62 9.121 11.055.411.500
29/8/2025 44,69 44,86 +0,81% 44,37 45,33 44,92 44,86 45,03 24.405 46.867.820.400
28/8/2025 44,30 44,50 +1,07% 44,10 45,42 44,60 44,45 44,51 24.986 38.413.478.800
27/8/2025 43,00 44,03 +2,28% 42,82 44,03 43,54 44,02 44,04 19.554 24.528.099.000
26/8/2025 43,25 43,05 -0,46% 42,67 43,25 42,98 43,04 43,09 15.716 19.225.949.100
25/8/2025 43,48 43,25 -0,12% 42,99 43,73 43,27 43,23 43,29 17.558 21.218.003.500
22/8/2025 42,75 43,30 +1,62% 42,52 43,49 43,00 43,28 43,34 34.373 84.858.267.500
21/8/2025 43,05 42,61 -0,95% 42,51 43,05 42,70 42,60 42,64 25.684 32.294.591.700
20/8/2025 43,31 43,02 -1,10% 42,73 43,44 43,08 42,99 43,03 24.362 25.305.364.300
19/8/2025 44,65 43,50 -3,48% 43,14 44,70 43,60 43,30 43,50 27.138 31.900.244.700
18/8/2025 44,22 45,07 +1,39% 44,22 45,64 45,14 45,05 45,17 23.088 39.358.391.200
15/8/2025 44,99 44,45 -0,13% 44,01 44,99 44,30 44,25 44,46 22.818 31.334.785.100
14/8/2025 43,99 44,51 +0,47% 43,82 45,31 44,71 44,50 44,51 27.978 34.455.227.300
13/8/2025 45,00 44,30 -2,14% 44,06 45,14 44,46 44,30 44,35 36.692 68.696.106.300
12/8/2025 42,28 45,27 +13,12% 42,02 45,49 43,90 45,26 45,30 67.215 175.734.504.500
11/8/2025 40,21 40,02 -1,82% 39,88 40,75 40,20 40,02 40,13 19.573 20.528.196.800
8/8/2025 40,60 40,76 +1,17% 40,28 41,34 40,79 40,76 40,80 17.045 45.957.538.300
7/8/2025 40,30 40,29 +1,18% 39,78 40,80 40,38 40,28 40,40 19.470 23.992.111.200
6/8/2025 39,60 39,82 +1,56% 39,23 40,35 40,07 39,81 39,83 22.452 54.093.113.400
5/8/2025 39,02 39,21 +0,10% 38,88 39,78 39,23 39,21 39,30 11.979 18.366.841.600
4/8/2025 39,57 39,17 +0,26% 38,92 39,66 39,21 39,04 39,17 13.743 15.422.453.700
1/8/2025 39,95 39,07 -0,15% 38,91 40,08 39,31 39,04 39,19 17.046 18.158.224.400
31/7/2025 39,32 39,13 +0,03% 38,22 39,50 39,05 39,11 39,20 17.433 23.281.537.100
30/7/2025 38,59 39,12 +1,03% 38,18 39,50 38,65 39,12 39,13 32.622 65.991.500.800
29/7/2025 38,80 38,72 +0,60% 38,44 38,98 38,76 38,69 38,73 22.737 34.451.474.000
28/7/2025 39,36 38,49 -2,21% 38,09 39,46 38,36 38,44 38,50 27.263 36.287.451.600
25/7/2025 39,46 39,36 -0,25% 39,01 39,78 39,30 39,34 39,37 14.236 19.582.257.600
24/7/2025 39,82 39,46 -2,30% 39,43 40,15 39,62 39,46 39,50 14.616 18.732.707.400
23/7/2025 39,70 40,39 +1,79% 39,39 40,39 39,90 40,36 40,39 15.463 26.503.856.700
22/7/2025 40,00 39,68 -0,30% 39,33 40,55 39,89 39,67 39,68 22.944 25.055.877.300
21/7/2025 40,10 39,80 -1,31% 39,38 40,60 40,03 39,80 39,85 26.139 31.484.800.300
18/7/2025 41,35 40,33 -3,31% 39,89 42,10 40,74 40,30 40,35 31.154 56.391.000.200
17/7/2025 40,70 41,71 +1,61% 40,39 41,92 41,31 41,68 41,73 21.138 28.246.910.000
16/7/2025 40,33 41,05 +2,04% 40,12 41,18 40,70 41,01 41,06 20.564 67.166.154.700
15/7/2025 40,90 40,23 -0,91% 40,13 41,15 40,47 40,20 40,32 17.118 29.575.161.900
14/7/2025 40,86 40,60 -0,56% 40,41 40,98 40,60 40,60 40,61 15.024 16.258.560.400
11/7/2025 40,69 40,83 +0,07% 40,21 41,05 40,63 40,82 40,85 24.455 30.097.310.000
10/7/2025 40,57 40,80 -0,87% 39,90 40,96 40,44 40,78 40,82 25.678 57.324.250.300
9/7/2025 40,67 41,16 +0,39% 40,65 41,18 41,05 41,14 41,17 21.124 88.790.005.700
8/7/2025 41,50 41,00 -2,36% 40,57 41,67 40,98 40,96 41,02 33.695 54.172.385.400
7/7/2025 42,29 41,99 -1,06% 41,75 42,29 41,93 41,96 42,00 17.762 19.495.146.700
4/7/2025 42,10 42,44 +0,33% 41,82 42,72 42,37 42,41 42,45 11.648 11.483.126.900
3/7/2025 41,50 42,30 +1,83% 41,45 42,69 42,33 42,30 42,32 17.672 22.121.946.600
2/7/2025 43,13 41,54 -3,10% 41,29 43,13 41,61 41,52 41,54 27.739 43.142.255.000
1/7/2025 42,28 42,87 +1,47% 42,04 42,87 42,56 42,70 42,87 17.799 18.037.794.300
30/6/2025 41,57 42,25 +1,34% 41,34 42,57 41,97 42,25 42,26 22.910 34.981.687.600
27/6/2025 41,81 41,69 -1,11% 41,49 42,20 41,78 41,60 41,71 11.464 18.301.344.700
26/6/2025 42,39 42,16 +0,02% 41,78 42,39 42,15 42,15 42,17 20.744 23.298.471.400
25/6/2025 42,00 42,15 -0,71% 41,71 42,26 42,00 42,10 42,16 25.807 52.380.034.600
24/6/2025 41,69 42,45 +2,17% 41,53 42,71 42,34 42,37 42,46 20.273 34.688.596.800
23/6/2025 41,83 41,55 -0,65% 40,77 41,85 41,20 41,44 41,56 23.824 34.846.459.500
20/6/2025 41,32 41,82 +0,05% 41,24 41,82 41,66 41,82 41,84 16.247 25.810.306.500
18/6/2025 41,69 41,80 +0,22% 41,26 42,11 41,80 41,73 41,80 24.009 27.978.857.500
17/6/2025 41,71 41,71 +0,75% 41,43 41,83 41,64 41,69 41,71 16.471 17.280.947.000
16/6/2025 40,78 41,40 +2,20% 40,68 41,75 41,41 41,40 41,41 24.854 20.680.857.200
13/6/2025 41,00 40,51 -1,70% 40,51 41,04 40,72 40,51 40,60 23.756 27.413.702.200
12/6/2025 40,00 41,21 +2,56% 39,78 41,25 40,72 41,20 41,25 22.997 24.498.924.100
11/6/2025 39,54 40,18 +1,18% 39,50 40,74 40,28 40,18 40,30 31.537 33.539.223.100
10/6/2025 40,00 39,71 -0,23% 39,71 40,61 40,06 39,71 39,91 15.390 18.375.160.100
9/6/2025 39,73 39,80 -0,50% 39,40 40,05 39,67 39,76 39,81 20.779 31.654.029.900
6/6/2025 40,45 40,00 -0,50% 39,73 40,53 40,00 40,00 40,04 15.514 14.704.390.500
5/6/2025 40,45 40,20 -0,52% 39,91 40,76 40,29 40,15 40,28 15.269 30.983.093.500
4/6/2025 40,60 40,41 -0,35% 40,28 40,90 40,46 40,33 40,44 22.208 32.648.221.600
3/6/2025 39,35 40,55 +2,04% 39,35 40,77 40,31 40,55 40,63 16.131 23.189.230.100
2/6/2025 39,95 39,74 +0,48% 39,42 40,56 39,58 39,72 39,74 20.817 34.482.823.200
30/5/2025 40,99 39,55 -2,61% 39,50 40,99 39,78 39,55 39,60 18.676 51.582.038.600
29/5/2025 41,00 40,61 -1,65% 40,15 41,36 40,60 40,57 40,67 17.816 16.201.233.200
28/5/2025 41,01 41,29 +0,58% 40,70 41,30 41,02 41,24 41,29 13.908 21.823.037.700
27/5/2025 40,96 41,05 +2,75% 40,50 41,27 40,92 41,02 41,12 21.964 40.696.993.000
26/5/2025 39,70 39,95 +0,66% 39,61 40,20 39,91 39,93 39,95 8.861 9.217.228.900
23/5/2025 38,06 39,69 +0,18% 38,06 39,70 39,21 39,63 39,70 24.565 29.428.674.300
22/5/2025 39,60 39,62 +0,20% 39,31 40,44 39,71 39,57 39,65 17.197 24.195.757.600
21/5/2025 39,70 39,54 -1,20% 39,18 40,00 39,52 39,48 39,55 21.651 25.668.283.200
20/5/2025 40,77 40,02 -1,19% 39,51 40,77 39,88 40,01 40,05 19.366 21.972.054.100
19/5/2025 39,75 40,50 +1,40% 39,69 40,80 40,53 40,46 40,50 18.485 26.557.062.200
16/5/2025 40,50 39,94 -1,41% 39,55 40,50 39,85 39,90 39,94 19.758 27.848.992.600
15/5/2025 40,30 40,51 +0,27% 40,04 40,84 40,40 40,50 40,51 13.172 29.673.746.700
14/5/2025 40,48 40,40 -0,37% 40,14 40,99 40,53 40,30 40,43 14.871 33.687.051.400
13/5/2025 39,66 40,55 +2,01% 39,52 41,06 40,32 40,54 40,55 23.002 40.960.292.700
12/5/2025 40,46 39,75 -2,60% 39,30 41,05 39,88 39,75 39,76 33.045 50.822.537.400
9/5/2025 39,90 40,81 +1,80% 39,84 41,00 40,79 40,79 40,82 27.480 61.089.512.800
8/5/2025 38,22 40,09 +6,06% 38,22 40,59 39,85 40,07 40,29 40.813 77.263.213.700
7/5/2025 37,69 37,80 +1,18% 37,41 37,84 37,68 37,79 37,81 12.879 17.553.846.300
6/5/2025 37,52 37,36 -0,29% 37,18 37,52 37,32 37,22 37,37 10.213 17.260.003.500
5/5/2025 37,92 37,47 -0,74% 37,34 38,08 37,55 37,46 37,47 13.261 20.908.554.600
2/5/2025 37,65 37,75 +0,94% 37,56 38,23 37,91 37,72 37,76 19.952 32.013.990.400
29/4/2025 37,12 37,40 +0,75% 36,97 37,46 37,29 37,35 37,41 18.902 30.043.143.800
28/4/2025 36,88 37,12 +1,42% 36,56 37,31 37,08 37,11 37,14 19.535 27.824.044.400
25/4/2025 36,10 36,60 +1,39% 35,96 36,75 36,53 36,60 36,63 25.146 31.259.224.800
24/4/2025 36,08 36,10 +1,06% 35,58 36,47 36,08 36,08 36,11 24.682 28.059.228.500
23/4/2025 35,35 35,72 +2,20% 35,31 35,95 35,75 35,72 35,73 20.118 24.257.627.900
22/4/2025 34,31 34,95 +0,63% 34,31 35,26 34,95 34,93 34,96 14.445 18.343.717.400
17/4/2025 34,25 34,73 +2,06% 33,83 34,73 34,43 34,70 34,74 13.112 21.049.792.500
16/4/2025 34,11 34,03 -0,79% 33,71 34,38 34,00 34,02 34,03 20.166 19.412.181.500
15/4/2025 34,37 34,30 -0,23% 34,07 34,60 34,30 34,30 34,32 16.653 15.218.770.700
14/4/2025 33,74 34,38 +2,41% 33,62 34,50 34,18 34,37 34,39 21.117 20.700.458.300
11/4/2025 33,76 33,57 -0,03% 33,31 33,84 33,58 33,57 33,60 18.586 29.474.908.600
10/4/2025 33,71 33,58 -1,32% 32,99 33,71 33,38 33,55 33,60 17.015 29.232.501.700
9/4/2025 33,40 34,03 +1,28% 32,55 34,82 33,62 34,01 34,04 42.208 47.951.106.100
8/4/2025 33,65 33,60 -0,15% 33,39 34,40 33,91 33,60 33,61 29.904 47.478.976.300
7/4/2025 32,61 33,65 +1,91% 32,27 34,45 33,37 33,64 33,66 31.943 34.438.314.100
4/4/2025 34,48 33,02 -5,14% 32,78 34,48 33,38 33,01 33,03 18.589 24.569.784.100
3/4/2025 34,46 34,81 +1,31% 34,11 35,36 34,89 34,81 34,82 19.228 25.678.530.900
2/4/2025 34,16 34,36 +0,67% 33,79 34,58 34,27 34,28 34,38 14.226 13.435.242.100
1/4/2025 33,90 34,13 +1,28% 33,53 34,14 33,86 34,05 34,13 20.650 43.861.116.800
31/3/2025 34,20 33,70 -3,44% 33,55 34,20 33,78 33,70 33,71 26.529 66.484.412.400
28/3/2025 34,70 34,90 -0,06% 34,52 35,47 34,86 34,90 34,96 17.283 25.502.099.800
27/3/2025 35,42 34,92 -1,13% 34,62 35,50 34,96 34,88 34,93 28.217 35.125.684.400
26/3/2025 35,80 35,32 -0,39% 35,02 35,80 35,34 35,31 35,32 19.088 18.078.467.600
25/3/2025 35,23 35,46 +0,68% 35,22 35,69 35,45 35,45 35,46 19.879 22.009.831.400
24/3/2025 36,13 35,22 -1,62% 35,14 36,16 35,36 35,22 35,28 20.089 23.406.387.700
21/3/2025 35,40 35,80 +0,65% 35,30 36,08 35,74 35,80 35,81 22.533 47.786.116.000
20/3/2025 35,78 35,57 -0,70% 35,33 36,10 35,61 35,55 35,58 18.702 23.603.432.000
19/3/2025 35,57 35,82 +0,70% 35,49 36,20 35,83 35,82 35,85 28.001 42.939.419.500
18/3/2025 34,75 35,57 +1,92% 34,75 35,66 35,38 35,52 35,58 26.171 37.198.650.200
17/3/2025 34,04 34,90 +2,83% 33,86 35,08 34,62 34,89 34,93 21.407 30.194.963.100
14/3/2025 33,50 33,94 +1,68% 33,33 34,42 34,03 33,94 33,95 25.406 34.458.412.500
13/3/2025 32,41 33,38 +3,25% 32,11 33,50 33,07 33,35 33,39 23.314 38.546.832.600
12/3/2025 32,10 32,33 +1,25% 31,99 32,46 32,27 32,28 32,34 19.352 28.511.057.400
11/3/2025 31,96 31,93 +0,16% 31,45 32,45 31,81 31,91 31,94 18.669 22.466.017.100
10/3/2025 31,80 31,88 -0,62% 31,57 32,15 31,86 31,80 31,88 14.705 20.405.097.500
7/3/2025 31,21 32,08 +2,00% 30,94 32,65 32,03 32,05 32,19 22.636 23.055.100.100
6/3/2025 31,94 31,45 -1,53% 31,37 32,04 31,70 31,44 31,49 20.586 32.595.741.800
5/3/2025 31,35 31,94 +1,14% 31,05 32,03 31,74 31,93 31,94 22.366 32.072.223.500
28/2/2025 32,01 31,58 -1,44% 31,50 32,23 31,74 31,57 31,60 26.076 42.795.648.500
27/2/2025 32,43 32,04 -1,08% 32,04 32,66 32,35 32,03 32,07 17.725 38.697.297.800
26/2/2025 32,80 32,39 -0,12% 32,20 32,83 32,42 32,37 32,40 20.121 36.159.048.900
25/2/2025 32,75 32,43 -0,64% 32,38 32,99 32,64 32,40 32,43 24.588 32.991.700.200
24/2/2025 33,40 32,64 -2,01% 32,42 33,40 32,83 32,55 32,64 20.439 26.565.790.500
21/2/2025 33,30 33,31 +0,03% 32,91 33,45 33,24 33,30 33,31 28.669 39.768.561.100
20/2/2025 33,08 33,30 +1,28% 32,57 33,45 33,00 33,25 33,33 16.432 28.446.040.400
19/2/2025 33,16 32,88 -1,91% 32,74 33,34 32,95 32,79 32,88 20.891 26.231.734.300
18/2/2025 33,50 33,52 +0,30% 33,15 33,72 33,48 33,45 33,54 20.880 20.894.725.100
17/2/2025 33,04 33,42 +1,15% 33,04 33,75 33,52 33,41 33,54 16.135 17.649.823.100
14/2/2025 31,99 33,04 +4,52% 31,84 33,24 32,78 33,01 33,06 28.042 38.328.600.600
13/2/2025 31,52 31,61 -0,32% 31,25 31,86 31,53 31,59 31,61 21.525 19.933.077.800
12/2/2025 31,76 31,71 -1,89% 31,51 32,20 31,76 31,70 31,78 43.276 43.677.365.500
11/2/2025 31,55 32,32 +2,44% 31,52 32,78 32,39 32,32 32,40 26.671 36.463.407.100
10/2/2025 32,50 31,55 -1,77% 31,43 32,50 31,95 31,55 31,60 38.148 46.849.426.500
7/2/2025 32,10 32,12 +0,06% 31,94 32,50 32,19 32,09 32,12 32.083 33.259.392.700
6/2/2025 31,66 32,10 +1,26% 31,24 32,31 31,87 32,07 32,13 33.003 26.038.433.800
5/2/2025 31,44 31,70 +0,25% 30,91 31,82 31,53 31,64 31,71 28.425 23.722.023.600
4/2/2025 31,90 31,62 -1,19% 31,37 32,10 31,70 31,59 31,65 35.617 25.534.190.500
3/2/2025 32,52 32,00 -1,75% 31,90 32,66 32,25 31,99 32,10 27.626 24.163.136.800
31/1/2025 32,10 32,57 +1,62% 31,97 32,99 32,60 32,57 32,65 43.903 48.446.972.800
30/1/2025 31,30 32,05 +2,63% 31,27 32,18 31,87 32,05 32,14 23.617 24.725.620.100
29/1/2025 31,70 31,23 -0,57% 31,06 31,70 31,30 31,15 31,23 15.835 12.114.966.500
28/1/2025 31,61 31,41 -0,79% 31,35 31,62 31,47 31,40 31,56 15.554 14.833.589.100
27/1/2025 30,99 31,66 +2,16% 30,92 31,67 31,46 31,56 31,66 24.730 23.212.535.700
24/1/2025 30,77 30,99 +0,23% 30,73 31,14 30,96 30,98 31,05 17.625 17.959.179.900
23/1/2025 30,90 30,92 +0,10% 30,81 31,35 31,08 30,90 30,93 33.156 43.234.507.500
22/1/2025 30,45 30,89 +1,61% 30,07 31,12 30,75 30,88 30,90 27.663 30.622.303.300
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.