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

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

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

Tempo Gráfico: 4 Anos

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

BRKM3 - BRASKEM - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 14,13 14,20 +1,57% 13,80 14,57 14,29 13,91 14,49 99 28.164.500
20/1/2025 12,89 13,98 +10,17% 12,89 14,15 13,59 13,69 13,99 59 12.237.800
17/1/2025 12,46 12,69 +2,26% 12,46 12,86 12,72 12,69 13,25 62 13.484.100
16/1/2025 12,42 12,41 -2,13% 12,29 12,64 12,42 12,41 12,46 17 4.349.500
15/1/2025 11,80 12,68 +8,38% 11,76 12,68 12,13 12,50 13,16 50 13.592.800
14/1/2025 11,69 11,70 +1,21% 11,40 11,75 11,53 11,60 11,80 28 4.845.900
13/1/2025 11,60 11,56 +0,52% 11,30 11,69 11,40 11,42 11,70 36 7.529.900
10/1/2025 11,59 11,50 +1,41% 11,50 11,73 11,58 11,50 11,51 75 15.409.300
9/1/2025 11,90 11,34 -4,14% 11,34 11,90 11,58 11,34 11,75 48 21.191.500
8/1/2025 12,23 11,83 -2,39% 11,80 12,23 11,92 11,82 11,92 45 11.682.500
7/1/2025 12,51 12,12 -0,82% 12,01 12,57 12,34 12,01 12,30 40 15.055.700
6/1/2025 12,08 12,22 +1,16% 12,08 12,65 12,30 12,15 12,40 51 7.629.200
3/1/2025 12,40 12,08 -2,74% 11,89 12,52 12,01 12,01 12,12 54 19.348.200
2/1/2025 12,24 12,42 +2,64% 12,03 12,75 12,34 12,31 12,73 57 11.851.600
30/12/2024 12,58 12,10 -2,02% 12,01 12,58 12,14 12,09 12,29 49 10.565.500
27/12/2024 12,40 12,35 -0,40% 12,15 12,40 12,18 12,21 12,35 39 67.484.100
26/12/2024 12,48 12,40 -1,04% 12,10 12,48 12,34 12,28 12,40 52 8.885.900
23/12/2024 12,80 12,53 -2,11% 12,33 12,80 12,43 12,40 12,73 58 16.409.600
20/12/2024 12,94 12,80 -1,54% 12,55 13,00 12,75 12,79 12,80 55 18.746.100
19/12/2024 12,80 13,00 +1,56% 12,80 13,40 13,18 12,75 13,13 57 15.422.900
18/12/2024 13,50 12,80 -5,19% 12,80 13,65 13,18 12,80 13,08 92 21.484.800
17/12/2024 12,99 13,50 +3,85% 12,99 13,64 13,15 13,35 13,50 90 35.787.000
16/12/2024 13,20 13,00 -2,11% 12,96 13,31 13,16 12,95 13,00 120 28.835.400
13/12/2024 14,29 13,28 -8,85% 13,26 14,43 13,62 13,27 13,28 256 65.653.000
12/12/2024 15,00 14,57 -3,51% 14,30 15,00 14,48 14,40 14,58 116 25.638.700
11/12/2024 15,12 15,10 -0,13% 14,86 15,46 15,02 14,86 15,10 135 44.637.200
10/12/2024 14,89 15,12 +0,80% 14,84 15,12 15,01 14,93 15,15 166 44.007.500
9/12/2024 15,09 15,00 0,00% 14,58 15,09 14,86 14,54 15,01 155 33.748.400
6/12/2024 15,24 15,00 -1,57% 14,51 15,24 14,76 14,60 15,04 56 14.909.900
5/12/2024 14,87 15,24 -0,39% 14,87 15,60 15,37 15,15 15,25 100 34.892.600
4/12/2024 15,31 15,30 -0,65% 15,15 15,45 15,31 15,14 15,30 80 13.633.600
3/12/2024 15,47 15,40 -0,65% 15,31 15,55 15,45 15,31 15,41 63 15.767.300
2/12/2024 14,99 15,50 +1,57% 14,99 15,50 15,28 15,16 15,50 78 15.439.000
29/11/2024 14,30 15,26 +5,90% 14,25 15,35 14,74 15,04 15,27 89 19.754.300
28/11/2024 14,86 14,41 -2,96% 14,41 15,00 14,57 14,32 14,50 177 126.489.700
27/11/2024 15,36 14,85 -2,30% 14,79 15,41 14,90 14,76 14,85 129 49.618.800
26/11/2024 15,40 15,20 -0,78% 15,20 15,70 15,30 15,14 15,20 117 51.594.500
25/11/2024 15,51 15,32 -1,23% 15,10 15,87 15,42 15,31 15,50 319 234.436.100
22/11/2024 14,75 15,51 +5,22% 14,64 15,51 15,05 15,51 15,54 139 28.602.300
21/11/2024 15,13 14,74 -2,51% 14,73 15,13 14,80 14,74 14,89 75 15.993.600
19/11/2024 14,89 15,12 +1,14% 14,80 15,20 14,98 14,90 15,12 93 26.516.300
18/11/2024 15,21 14,95 -1,64% 14,50 15,32 15,03 14,90 15,16 123 25.101.500
14/11/2024 15,28 15,20 -0,98% 15,20 15,53 15,30 15,20 15,35 108 33.051.000
13/11/2024 15,60 15,35 -2,17% 15,19 15,62 15,38 15,35 15,55 220 54.298.400
12/11/2024 15,98 15,69 -3,21% 15,56 15,98 15,66 15,57 15,70 171 41.991.200
11/11/2024 16,15 16,21 +2,66% 15,66 16,21 15,86 15,70 16,35 139 41.715.200
8/11/2024 16,35 15,79 -1,93% 15,66 16,35 15,89 15,71 15,74 142 47.204.100
7/11/2024 17,09 16,10 -5,13% 16,10 17,64 16,94 16,10 16,37 165 36.432.800
6/11/2024 16,88 16,97 +0,12% 16,87 17,15 17,01 16,97 17,01 114 31.301.100
5/11/2024 16,80 16,95 +0,65% 16,74 17,19 16,95 16,95 17,36 90 21.872.500
4/11/2024 17,56 16,84 -1,35% 16,72 17,56 17,02 16,82 17,00 73 17.362.200
1/11/2024 17,04 17,07 +0,12% 16,65 17,10 16,93 16,90 17,07 124 28.448.700
31/10/2024 17,27 17,05 -0,58% 17,02 17,27 17,12 17,01 17,22 79 19.697.300
30/10/2024 17,32 17,15 -0,81% 17,15 17,45 17,36 17,15 17,39 143 61.132.100
29/10/2024 17,50 17,29 -0,29% 17,07 17,50 17,33 17,29 17,50 62 17.681.000
28/10/2024 17,23 17,34 +1,88% 17,23 17,65 17,37 17,34 17,41 131 36.838.600
25/10/2024 17,10 17,02 -0,12% 17,01 17,40 17,15 17,02 17,28 143 36.022.600
24/10/2024 17,05 17,04 -1,45% 17,01 17,90 17,36 17,03 17,48 133 30.389.500
23/10/2024 17,50 17,29 -1,26% 17,20 17,51 17,33 17,29 17,49 52 12.824.700
22/10/2024 17,56 17,51 -3,05% 17,51 18,02 17,72 17,51 17,72 108 28.898.500
21/10/2024 17,81 18,06 +0,84% 17,56 18,11 17,80 17,58 18,06 151 32.764.600
18/10/2024 17,81 17,91 -1,05% 17,81 18,05 17,90 17,85 17,95 70 12.536.900
17/10/2024 18,05 18,10 -1,15% 17,73 18,14 17,98 18,00 18,28 82 27.163.400
16/10/2024 18,04 18,31 -0,65% 18,04 18,39 18,21 18,17 18,35 30 5.830.000
15/10/2024 18,28 18,43 +0,88% 18,04 18,43 18,42 18,08 18,43 74 352.580.500
14/10/2024 18,36 18,27 -0,49% 17,94 18,36 18,27 18,27 18,36 102 44.587.300
11/10/2024 18,47 18,36 +0,49% 18,32 18,71 18,46 18,30 18,55 78 21.422.100
10/10/2024 18,87 18,27 -1,77% 18,24 19,75 18,61 18,20 18,65 61 16.196.600
9/10/2024 19,37 18,60 -3,58% 18,58 19,37 18,67 18,58 18,60 78 18.491.200
8/10/2024 19,32 19,29 -2,08% 19,21 19,40 19,30 19,21 19,34 30 14.477.400
7/10/2024 19,87 19,70 +0,05% 19,60 20,06 19,95 19,70 19,81 165 83.419.200
4/10/2024 19,47 19,69 +1,13% 19,41 19,69 19,61 19,63 19,69 116 47.478.200
3/10/2024 20,24 19,47 -3,80% 19,47 20,25 19,72 19,42 19,75 51 14.791.300
2/10/2024 20,00 20,24 +1,66% 19,89 20,30 20,22 19,84 20,25 81 20.833.700
1/10/2024 19,84 19,91 +0,20% 19,61 20,00 19,82 19,78 20,00 59 13.677.800
30/9/2024 20,02 19,87 -2,36% 19,57 20,30 19,86 19,54 19,90 69 18.477.700
26/9/2024 20,25 20,35 +1,45% 19,88 20,51 20,28 20,34 20,40 244 61.454.600
25/9/2024 19,33 20,06 +3,83% 19,33 20,09 19,82 19,86 20,06 427 124.312.300
24/9/2024 19,21 19,32 +0,94% 19,21 19,67 19,43 19,31 19,51 63 21.380.000
23/9/2024 19,10 19,14 +1,65% 18,87 19,28 19,09 19,14 19,20 107 34.180.800
20/9/2024 19,19 18,83 -1,88% 18,82 19,79 19,20 18,83 19,45 567 128.642.700
19/9/2024 19,82 19,19 -3,18% 19,19 20,30 19,82 19,15 19,47 278 87.431.500
18/9/2024 18,90 19,82 +4,92% 18,90 20,25 19,81 19,61 19,82 301 99.275.600
17/9/2024 19,21 18,89 +0,05% 18,53 19,30 18,94 18,70 18,90 67 16.100.600
16/9/2024 19,16 18,88 -0,21% 18,88 19,40 19,22 18,88 19,30 196 57.476.400
13/9/2024 18,27 18,92 +5,05% 18,27 19,25 18,99 18,87 19,29 229 53.959.400
12/9/2024 17,82 18,01 -0,22% 17,74 18,12 17,87 17,97 18,26 40 9.294.500
11/9/2024 17,77 18,05 +2,21% 17,77 18,26 18,06 18,00 18,14 71 20.237.000
10/9/2024 18,13 17,66 -2,59% 17,60 18,13 17,87 17,70 17,94 79 20.200.100
9/9/2024 19,46 18,13 -4,48% 18,13 19,59 18,41 18,13 18,48 57 19.523.000
6/9/2024 18,50 18,98 +0,85% 18,50 19,00 18,82 18,55 18,98 117 42.545.500
5/9/2024 19,03 18,82 -0,26% 18,35 19,50 18,57 18,57 18,67 299 80.226.100
4/9/2024 18,40 18,87 +1,29% 18,40 19,10 18,94 18,80 19,10 236 94.324.200
3/9/2024 17,84 18,63 +3,27% 17,50 18,85 18,47 18,54 18,65 136 31.785.400
2/9/2024 18,28 18,04 +0,67% 17,90 18,50 18,16 17,90 18,50 82 26.527.400
30/8/2024 17,92 17,92 -1,81% 17,60 18,02 17,87 17,75 17,94 63 17.157.600
29/8/2024 17,79 18,25 +2,64% 17,56 18,25 17,96 17,56 18,47 57 27.313.600
28/8/2024 17,85 17,78 -1,17% 17,61 17,95 17,85 17,61 17,95 27 10.177.900
27/8/2024 17,87 17,99 +1,87% 17,80 18,08 17,91 17,81 18,00 81 20.779.700
26/8/2024 17,65 17,66 +0,06% 17,64 18,17 17,78 17,66 17,95 48 20.456.200
23/8/2024 17,67 17,65 +0,46% 17,55 18,04 17,77 17,65 17,85 38 9.955.600
22/8/2024 18,00 17,57 -2,39% 17,50 18,00 17,62 17,50 17,57 36 9.342.900
21/8/2024 17,86 18,00 +0,95% 17,85 18,21 18,00 17,95 18,11 47 16.926.500
20/8/2024 17,77 17,83 +1,89% 17,64 18,34 17,91 17,78 18,05 106 52.322.000
19/8/2024 17,58 17,50 -1,13% 17,50 17,88 17,67 17,51 17,70 51 28.627.400
16/8/2024 17,50 17,70 +3,69% 17,25 17,70 17,47 17,40 17,61 40 11.532.400
15/8/2024 16,87 17,07 +1,19% 16,70 17,35 17,10 17,05 17,14 81 16.931.000
14/8/2024 17,49 16,87 -1,06% 16,75 17,49 16,94 16,86 17,17 91 36.950.400
13/8/2024 17,43 17,05 -2,85% 16,99 17,43 17,22 17,05 17,23 103 29.622.600
12/8/2024 17,80 17,55 -0,96% 17,18 18,05 17,59 17,72 18,00 514 129.180.800
9/8/2024 17,41 17,72 +2,01% 17,05 18,00 17,47 17,71 17,72 70 19.044.100
8/8/2024 16,86 17,37 +3,09% 16,85 18,13 17,54 17,01 17,62 106 32.100.600
7/8/2024 16,97 16,85 +1,20% 16,81 17,23 16,98 16,85 17,24 51 16.472.500
6/8/2024 16,82 16,65 +0,12% 16,58 16,88 16,76 16,65 16,95 37 8.550.900
5/8/2024 16,94 16,63 -2,00% 16,00 16,94 16,42 16,62 16,95 106 33.671.200
2/8/2024 17,50 16,97 -2,58% 16,80 17,63 16,99 16,76 16,98 140 33.640.800
1/8/2024 17,77 17,42 -1,86% 17,00 17,77 17,35 17,38 17,69 163 31.754.300
31/7/2024 17,85 17,75 -0,50% 17,75 18,05 17,82 17,75 17,85 24 6.772.200
30/7/2024 17,97 17,84 -1,55% 17,80 18,09 17,93 17,84 18,13 31 8.969.700
29/7/2024 18,13 18,12 -0,06% 17,79 18,13 18,08 17,87 18,12 17 12.481.500
26/7/2024 17,95 18,13 +2,26% 17,95 18,61 18,14 17,97 18,13 48 10.886.800
25/7/2024 17,78 17,73 +0,68% 17,73 17,98 17,82 17,73 19,50 27 6.950.900
24/7/2024 18,15 17,61 -4,76% 17,61 18,16 17,90 17,61 17,92 35 13.784.000
23/7/2024 18,36 18,49 -1,60% 18,27 18,52 18,36 18,27 18,49 28 8.998.400
22/7/2024 18,38 18,79 +2,90% 18,01 18,80 18,44 18,72 18,80 65 26.555.000
19/7/2024 18,45 18,26 -1,03% 18,10 18,48 18,25 18,01 18,48 23 5.292.500
18/7/2024 19,11 18,45 -2,89% 18,27 19,11 18,45 18,45 18,50 43 16.612.700
17/7/2024 19,54 19,00 -2,76% 19,00 19,54 19,26 18,90 19,70 13 2.697.300
16/7/2024 19,48 19,54 +0,36% 19,48 19,79 19,54 19,54 19,60 44 19.937.600
15/7/2024 19,44 19,47 +0,15% 19,11 19,47 19,29 19,35 19,47 20 6.174.200
12/7/2024 19,30 19,44 +1,62% 19,24 19,49 19,41 19,20 19,45 8 2.135.800
11/7/2024 19,10 19,13 +0,16% 19,05 19,30 19,19 19,12 19,35 92 33.404.700
10/7/2024 18,49 19,10 +2,74% 18,33 19,10 18,76 18,73 19,45 60 21.770.900
9/7/2024 18,18 18,59 +0,22% 18,18 18,70 18,40 18,49 18,69 17 8.466.800
8/7/2024 18,50 18,55 +0,54% 18,31 18,58 18,52 18,55 18,72 18 9.078.900
5/7/2024 18,40 18,45 -0,27% 18,11 18,60 18,38 18,20 18,50 36 17.282.400
4/7/2024 18,57 18,50 -1,07% 18,33 18,65 18,38 18,40 18,63 48 19.124.900
3/7/2024 18,04 18,70 +3,89% 17,95 18,70 18,29 18,40 18,50 64 23.962.200
2/7/2024 18,05 18,00 -1,37% 17,73 18,16 17,90 17,88 18,00 61 21.302.000
1/7/2024 18,05 18,25 +0,05% 17,90 18,25 18,13 18,25 20,24 37 9.069.300
28/6/2024 18,44 18,24 -2,62% 18,12 18,44 18,25 18,13 18,50 31 8.577.500
27/6/2024 17,95 18,73 +4,64% 17,95 18,73 18,29 18,15 18,73 51 14.084.300
26/6/2024 17,95 17,90 -0,67% 17,90 18,02 17,96 17,88 18,02 12 2.873.700
25/6/2024 18,03 18,02 -1,64% 17,99 18,32 18,08 18,00 18,34 13 2.713.300
24/6/2024 18,25 18,32 -0,05% 18,25 18,36 18,30 18,00 18,33 9 2.196.700
21/6/2024 17,95 18,33 +0,99% 17,74 18,33 18,20 17,81 18,34 38 12.381.400
20/6/2024 18,12 18,15 +2,77% 17,94 18,30 18,13 17,94 18,16 22 8.161.500
19/6/2024 17,86 17,66 -2,32% 17,66 18,08 17,85 17,65 17,93 31 11.429.500
18/6/2024 17,82 18,08 +0,72% 17,70 18,08 17,87 17,70 18,08 48 14.480.800
17/6/2024 18,39 17,95 -4,22% 17,90 18,39 18,09 17,80 17,95 96 26.787.300
14/6/2024 18,65 18,74 +1,68% 18,40 18,90 18,65 18,35 18,88 34 9.326.300
13/6/2024 18,72 18,43 +0,71% 18,43 18,93 18,60 18,42 18,80 86 37.760.100
12/6/2024 18,52 18,30 -2,66% 18,06 18,54 18,38 18,30 19,00 117 45.224.300
11/6/2024 18,50 18,80 +1,68% 18,48 18,80 18,69 18,30 19,00 27 14.395.300
10/6/2024 17,86 18,49 +3,53% 17,78 18,69 18,35 18,39 18,50 102 37.268.300
7/6/2024 18,21 17,86 -1,05% 17,70 18,21 17,86 17,70 17,86 126 30.901.300
6/6/2024 18,70 18,05 -4,04% 18,05 18,70 18,21 18,05 18,21 83 23.312.000
5/6/2024 18,66 18,81 +0,80% 18,62 18,95 18,82 18,62 18,86 16 3.575.900
4/6/2024 19,10 18,66 -2,25% 18,60 19,10 18,72 18,63 18,76 30 7.866.100
3/6/2024 18,85 19,09 +0,47% 18,60 19,35 18,77 18,61 19,10 40 23.286.700
31/5/2024 18,94 19,00 -1,40% 18,94 19,26 19,05 19,03 19,26 24 5.717.100
29/5/2024 18,87 19,27 +2,12% 18,85 19,36 18,97 19,05 19,28 30 13.470.400
28/5/2024 19,47 18,87 -1,72% 18,86 19,49 19,21 18,87 19,20 75 30.358.000
27/5/2024 19,04 19,20 +0,95% 19,04 19,25 19,17 19,06 19,20 6 1.341.900
24/5/2024 19,58 19,02 -2,96% 19,02 19,58 19,11 19,02 19,55 7 1.529.000
23/5/2024 19,70 19,60 -0,46% 19,38 20,10 19,62 19,32 19,65 48 12.366.600
22/5/2024 19,89 19,69 -1,01% 19,69 20,20 20,00 19,50 19,98 64 22.403.400
21/5/2024 20,09 19,89 -1,00% 19,89 20,10 20,07 19,88 20,10 86 43.553.500
20/5/2024 20,00 20,09 +1,46% 19,91 20,63 20,12 19,80 20,10 101 36.632.200
17/5/2024 20,00 19,80 0,00% 19,41 20,00 19,78 19,55 19,80 33 16.425.200
16/5/2024 19,99 19,80 -0,05% 19,77 20,00 19,88 19,78 19,90 65 34.407.400
15/5/2024 19,99 19,81 -0,10% 19,79 20,08 19,94 19,79 19,90 109 35.304.300
14/5/2024 19,12 19,83 +2,59% 19,10 19,90 19,64 19,74 19,85 88 46.351.000
13/5/2024 19,25 19,33 +0,42% 19,20 19,40 19,33 19,33 19,40 89 28.805.000
10/5/2024 19,99 19,25 -1,38% 19,22 19,99 19,37 19,22 19,89 37 9.299.700
9/5/2024 19,71 19,52 -1,21% 19,22 19,74 19,49 19,43 19,54 64 15.791.500
8/5/2024 19,73 19,76 +0,15% 19,68 20,00 19,87 19,75 19,90 110 37.557.200
7/5/2024 19,80 19,73 -0,15% 19,70 20,14 19,93 19,72 19,75 239 150.707.200
6/5/2024 20,46 19,76 -11,43% 19,15 20,50 19,64 19,75 19,76 415 214.486.700
3/5/2024 21,65 22,31 +5,73% 21,47 22,31 21,83 22,06 24,80 66 20.522.200
2/5/2024 20,99 21,10 +0,52% 20,99 21,61 21,35 21,04 21,46 66 28.190.200
30/4/2024 21,36 20,99 -3,27% 20,55 21,36 20,92 20,92 21,00 62 32.220.100
29/4/2024 21,79 21,70 -1,59% 21,70 22,55 22,14 21,71 22,00 45 14.172.900
26/4/2024 21,76 22,05 +1,61% 21,76 22,27 22,10 22,05 22,14 84 22.106.400
25/4/2024 21,98 21,70 -0,46% 21,68 21,98 21,80 21,70 21,99 40 10.685.700
24/4/2024 21,95 21,80 -0,68% 21,30 22,00 21,87 21,00 22,00 38 10.282.400
23/4/2024 21,69 21,95 +1,39% 21,60 22,09 21,84 21,75 22,12 44 16.165.900
22/4/2024 21,32 21,65 -0,05% 21,10 22,00 21,60 21,65 21,91 94 28.944.100
19/4/2024 21,54 21,66 +0,28% 21,44 21,82 21,72 21,52 21,90 17 6.951.800
18/4/2024 21,52 21,60 +0,14% 21,20 21,72 21,50 21,20 21,95 12 6.668.000
17/4/2024 22,35 21,57 -2,53% 21,57 22,35 21,94 21,21 21,98 42 38.628.500
16/4/2024 22,30 22,13 -0,72% 22,01 22,33 22,17 21,21 22,83 37 11.976.400
15/4/2024 22,91 22,29 -3,71% 22,29 22,91 22,72 22,29 22,87 29 12.728.700
12/4/2024 23,61 23,15 -3,22% 22,96 23,61 23,20 23,05 23,15 20 4.872.000
11/4/2024 23,83 23,92 +0,55% 23,66 24,20 23,90 23,66 24,10 32 9.085.400
10/4/2024 24,19 23,79 -1,08% 23,62 24,19 23,83 23,68 23,79 28 9.059.100
9/4/2024 24,30 24,05 -1,39% 23,89 24,30 24,06 24,05 24,30 121 61.618.600
8/4/2024 24,75 24,39 -2,32% 24,12 24,75 24,36 24,26 24,47 58 24.848.200
5/4/2024 25,45 24,97 -1,73% 24,75 25,81 25,51 24,71 25,34 131 55.885.900
4/4/2024 25,34 25,41 +1,03% 25,31 26,08 25,85 25,21 25,59 89 38.524.700
3/4/2024 25,50 25,15 +0,16% 24,40 25,50 24,95 25,10 25,45 172 71.116.200
2/4/2024 25,50 25,11 -2,71% 25,07 25,90 25,54 24,95 25,47 102 40.614.500
1/4/2024 25,70 25,81 +0,66% 25,21 25,81 25,46 25,50 25,81 282 162.693.900
28/3/2024 26,49 25,64 -3,83% 25,61 26,49 26,13 25,70 25,88 117 50.178.800
27/3/2024 25,05 26,66 +6,05% 24,94 26,66 25,73 26,21 26,75 201 93.683.400
26/3/2024 25,12 25,14 +0,08% 24,93 25,80 25,34 25,05 25,20 208 100.888.600
25/3/2024 26,76 25,12 -5,31% 25,02 26,76 25,98 24,94 25,39 355 279.902.700
22/3/2024 25,99 26,53 +2,04% 25,79 27,20 26,39 26,32 26,70 299 120.605.000
21/3/2024 25,73 26,00 +1,17% 25,00 26,13 25,70 26,00 26,10 351 159.344.800
20/3/2024 22,70 25,70 +13,22% 22,70 25,84 25,02 25,70 25,85 610 322.290.600
19/3/2024 21,41 22,70 +6,03% 21,41 22,90 22,43 22,40 22,70 214 104.793.100
18/3/2024 20,99 21,41 +0,99% 20,50 21,60 21,37 21,40 21,70 75 29.921.000
15/3/2024 20,53 21,20 +1,73% 20,46 21,47 21,23 21,20 21,38 63 28.669.800
14/3/2024 20,35 20,84 +2,41% 19,92 20,84 20,40 20,45 20,84 60 14.284.700
13/3/2024 20,45 20,35 +0,74% 20,35 20,88 20,63 20,35 20,42 62 20.428.100
12/3/2024 20,74 20,20 -0,74% 20,20 21,06 20,51 19,94 20,20 73 39.392.800
11/3/2024 19,78 20,35 +0,79% 19,76 20,60 20,19 20,35 20,52 37 10.300.000
8/3/2024 20,39 20,19 -2,93% 20,16 20,79 20,28 0,00 0,00 33 8.722.800
7/3/2024 20,40 20,80 +1,96% 20,19 20,80 20,38 20,38 20,80 58 17.941.200
6/3/2024 21,24 20,40 -3,95% 20,34 21,24 20,89 20,38 20,60 37 10.238.300
5/3/2024 22,00 21,24 -3,37% 21,24 22,17 21,77 21,24 21,42 144 68.377.700
4/3/2024 21,81 21,98 +0,73% 21,31 21,98 21,60 21,90 21,99 59 24.845.900
1/3/2024 21,09 21,82 +5,26% 21,09 21,85 21,54 21,55 21,84 253 109.659.500
29/2/2024 21,06 20,73 -1,52% 20,50 21,16 20,97 20,51 21,15 66 21.813.200
28/2/2024 21,00 21,05 -0,43% 20,76 21,16 21,02 20,80 21,16 42 9.670.900
27/2/2024 21,30 21,14 +1,83% 21,00 21,84 21,35 21,14 21,49 253 70.470.200
26/2/2024 20,70 20,76 +0,29% 20,70 21,30 21,13 20,75 20,85 97 45.659.800
23/2/2024 21,04 20,70 -0,96% 20,45 21,23 20,84 0,00 0,00 99 39.601.500
22/2/2024 20,25 20,90 +5,29% 20,03 21,15 20,74 20,85 20,90 147 44.819.200
21/2/2024 19,48 19,85 +0,66% 19,48 20,60 20,02 19,50 20,11 134 48.251.800
20/2/2024 19,86 19,72 -0,70% 19,50 20,30 19,94 19,52 20,25 75 25.723.900
19/2/2024 19,79 19,86 +0,30% 19,39 19,90 19,71 19,72 19,88 95 32.916.700
16/2/2024 18,46 19,80 +7,20% 18,46 20,43 19,63 19,80 19,90 256 93.486.200
15/2/2024 18,00 18,47 +2,90% 18,00 18,81 18,57 18,30 18,59 56 20.613.600
14/2/2024 18,15 17,95 -1,37% 17,89 18,18 18,10 17,95 18,19 44 17.014.100
9/2/2024 18,24 18,20 -0,22% 18,17 18,83 18,36 0,00 0,00 75 22.033.400
8/2/2024 18,55 18,24 -0,33% 18,24 18,56 18,38 18,24 18,56 65 16.733.100
7/2/2024 18,99 18,30 -2,24% 18,15 18,99 18,51 18,15 18,49 43 10.368.700
6/2/2024 18,54 18,72 +1,52% 18,54 18,78 18,62 18,54 18,98 18 4.841.800
5/2/2024 18,33 18,44 -0,86% 17,89 18,58 18,20 18,33 18,58 58 19.113.100
2/2/2024 18,80 18,60 -1,12% 18,35 18,81 18,59 18,36 18,60 47 11.530.600
1/2/2024 18,80 18,81 +0,05% 18,56 18,95 18,65 18,60 19,20 35 26.682.500
31/1/2024 18,76 18,80 +0,21% 18,68 19,33 18,99 18,20 19,14 77 26.213.700
30/1/2024 19,67 18,76 -4,33% 18,65 19,77 19,07 18,69 19,14 80 26.318.700
29/1/2024 19,60 19,61 +1,55% 18,97 19,81 19,43 19,40 19,65 103 39.454.100
26/1/2024 19,22 19,31 +2,17% 19,07 19,69 19,45 19,10 19,45 240 56.803.200
25/1/2024 18,66 18,90 +1,78% 18,62 19,18 18,86 18,86 19,19 70 15.090.200
24/1/2024 18,64 18,57 -0,32% 18,53 19,05 18,70 18,56 18,76 61 16.089.400
23/1/2024 17,92 18,63 +3,90% 17,90 18,76 18,36 18,40 18,81 98 24.241.500
22/1/2024 18,36 17,93 -2,40% 17,86 18,40 18,09 17,92 18,05 78 17.732.000
19/1/2024 18,46 18,37 +0,38% 18,30 18,47 18,39 18,35 18,47 31 7.724.400
18/1/2024 18,56 18,30 -1,51% 18,29 18,69 18,50 18,30 18,40 118 48.471.100
17/1/2024 18,95 18,58 -1,95% 18,40 19,04 18,65 18,40 18,60 107 41.794.600
16/1/2024 19,31 18,95 -1,86% 18,80 19,54 18,97 18,84 19,00 102 45.548.900
15/1/2024 19,01 19,31 +1,58% 19,01 19,59 19,38 19,25 20,01 146 67.256.600
12/1/2024 19,11 19,01 +0,96% 18,89 19,72 19,33 19,01 19,41 109 33.059.100
11/1/2024 19,21 18,83 -2,03% 18,82 19,21 18,90 18,83 18,91 94 30.821.600
10/1/2024 19,94 19,22 -4,09% 19,10 19,94 19,30 19,21 19,26 108 37.839.200
9/1/2024 20,43 20,04 -2,77% 19,95 20,43 20,13 19,98 20,05 66 22.555.900
8/1/2024 20,47 20,61 +0,68% 19,94 20,67 20,27 20,54 20,71 71 30.212.400
5/1/2024 20,80 20,47 -1,59% 20,30 20,88 20,61 20,20 20,51 60 28.237.500
4/1/2024 20,58 20,80 +0,73% 20,42 21,03 20,72 20,73 20,94 123 33.160.100
3/1/2024 21,30 20,65 -3,50% 20,34 21,30 20,75 20,60 20,87 195 152.525.100
2/1/2024 21,65 21,40 -1,34% 20,90 21,65 21,20 20,97 21,40 183 98.817.000
28/12/2023 22,04 21,69 -1,90% 20,95 22,28 21,80 21,69 21,80 275 137.813.100
27/12/2023 22,02 22,11 +0,55% 21,70 22,12 21,95 22,11 22,25 152 77.727.300
26/12/2023 21,75 21,99 +1,85% 21,15 22,46 22,10 21,99 22,11 191 106.992.800
22/12/2023 21,16 21,59 +2,08% 21,16 21,75 21,45 21,54 21,62 169 67.153.900
21/12/2023 20,09 21,15 +5,22% 20,00 21,50 20,83 21,15 21,44 271 162.717.500
20/12/2023 20,09 20,10 +0,05% 19,83 20,82 20,44 20,08 20,20 246 113.078.800
19/12/2023 19,12 20,09 +6,47% 19,09 20,10 19,55 20,04 20,14 220 80.373.000
18/12/2023 17,94 18,87 +5,18% 17,94 19,04 18,71 18,87 19,03 214 73.564.200
15/12/2023 17,80 17,94 +2,11% 17,69 18,10 17,92 17,94 18,00 186 64.155.300
14/12/2023 17,88 17,57 -1,84% 17,50 18,77 18,10 17,53 17,69 500 254.515.500
13/12/2023 17,63 17,90 +1,53% 17,33 18,13 17,62 17,89 17,99 200 68.555.100
12/12/2023 17,49 17,63 +0,51% 17,30 17,79 17,53 17,51 17,63 181 53.316.900
11/12/2023 17,90 17,54 -3,89% 17,53 17,90 17,70 17,54 17,63 307 106.248.100
8/12/2023 18,14 18,25 +1,56% 17,76 18,45 18,16 17,96 18,25 165 45.221.200
7/12/2023 17,98 17,97 +1,30% 17,75 18,16 17,93 17,97 18,03 217 68.135.300
6/12/2023 17,63 17,74 +0,80% 17,63 18,42 18,04 17,72 17,96 324 127.041.900
5/12/2023 18,25 17,60 -3,56% 17,60 18,67 18,11 17,60 17,74 253 88.927.300
4/12/2023 18,32 18,25 -1,35% 18,13 18,88 18,39 18,25 18,40 475 181.753.400
1/12/2023 19,00 18,50 -5,13% 18,07 19,02 18,50 18,46 18,60 820 404.292.700
30/11/2023 20,62 19,50 -7,14% 19,50 21,32 20,44 19,47 20,00 244 122.437.900
29/11/2023 20,78 21,00 +3,14% 20,57 21,78 21,35 21,00 21,23 423 179.203.100
28/11/2023 20,54 20,36 -0,88% 20,36 20,85 20,56 20,34 20,50 151 61.889.300
27/11/2023 21,33 20,54 -2,93% 20,54 21,33 20,69 20,54 20,76 134 50.703.400
24/11/2023 20,07 21,16 +4,91% 19,99 21,16 20,67 20,90 21,16 548 156.707.100
23/11/2023 20,18 20,17 -1,80% 19,56 20,56 20,01 20,06 20,17 669 244.573.800
22/11/2023 20,20 20,54 +2,29% 20,16 20,75 20,49 20,11 20,55 196 70.692.500
21/11/2023 20,58 20,08 -2,38% 20,08 20,58 20,40 20,08 20,32 296 156.881.700
20/11/2023 20,58 20,57 -0,10% 20,30 20,61 20,45 20,44 20,58 149 66.483.200
17/11/2023 20,08 20,59 +2,49% 19,97 20,60 20,39 20,40 20,59 170 71.396.600
16/11/2023 20,05 20,09 +0,35% 19,66 20,15 19,90 19,94 20,09 179 104.113.100
14/11/2023 19,75 20,02 +3,09% 19,50 20,21 19,99 20,02 20,34 192 89.557.400
13/11/2023 19,75 19,42 -1,67% 19,20 19,86 19,49 19,42 19,68 130 44.444.200
10/11/2023 19,80 19,75 +0,20% 18,78 19,90 19,47 19,75 19,89 463 204.261.700
9/11/2023 20,99 19,71 +17,18% 19,28 20,99 19,87 19,71 19,85 670 353.260.200
8/11/2023 16,90 16,82 +1,02% 16,65 17,23 16,96 16,82 17,00 292 118.384.900
7/11/2023 16,87 16,65 +0,12% 16,04 16,89 16,32 16,49 16,66 356 117.181.200
6/11/2023 16,84 16,63 -1,01% 16,50 17,61 16,81 16,63 16,69 435 234.571.500
3/11/2023 16,30 16,80 +4,02% 16,30 17,13 16,86 16,80 17,01 275 154.802.600
1/11/2023 15,69 16,15 +2,93% 15,39 16,15 15,70 16,15 16,32 533 162.364.400
31/10/2023 16,48 15,69 -4,74% 15,69 16,52 15,94 15,69 15,74 582 208.059.000
30/10/2023 17,49 16,47 -5,67% 16,47 17,60 16,81 16,47 16,66 398 191.857.600
27/10/2023 17,40 17,46 -0,80% 17,40 17,90 17,53 17,39 17,46 87 37.522.800
26/10/2023 17,50 17,60 +0,63% 17,36 17,64 17,55 17,60 17,65 111 41.250.300
25/10/2023 18,07 17,49 -3,21% 17,43 18,07 17,56 17,49 17,59 143 164.417.800
24/10/2023 18,17 18,07 -0,82% 17,88 18,50 18,07 18,04 18,13 143 71.053.700
23/10/2023 18,57 18,22 -2,04% 17,87 18,57 18,22 18,16 18,22 243 133.070.400
20/10/2023 18,88 18,60 -2,11% 18,25 18,92 18,57 18,20 18,60 145 53.862.700
19/10/2023 19,23 19,00 -1,14% 18,97 19,23 19,08 19,00 19,89 118 56.305.800
18/10/2023 19,35 19,22 -2,34% 18,94 19,46 19,18 19,03 19,22 185 102.263.100
17/10/2023 19,50 19,68 +0,92% 19,50 20,15 19,75 19,63 19,68 121 71.325.000
16/10/2023 20,15 19,50 -3,23% 19,42 20,26 19,69 19,49 19,50 179 84.104.400
13/10/2023 20,12 20,15 -1,71% 19,86 20,49 20,05 19,90 20,15 130 62.985.700
11/10/2023 21,45 20,50 -2,38% 20,26 21,45 20,54 20,35 20,64 136 48.906.300
10/10/2023 20,41 21,00 +2,89% 20,07 21,00 20,48 20,58 21,00 126 39.941.100
9/10/2023 20,62 20,41 -1,02% 19,90 20,62 20,11 20,06 20,42 256 79.251.700
6/10/2023 20,89 20,62 -1,86% 20,13 20,89 20,58 20,58 20,83 69 19.758.500
5/10/2023 21,08 21,01 -1,59% 20,65 21,20 20,93 21,01 21,04 111 53.594.100
4/10/2023 21,60 21,35 -1,16% 20,93 21,86 21,18 21,04 21,36 159 54.864.900
3/10/2023 21,52 21,60 -1,10% 21,25 21,73 21,39 21,38 21,60 118 46.643.700
2/10/2023 22,15 21,84 -1,40% 21,53 22,24 21,82 21,65 21,86 169 89.249.900
29/9/2023 21,97 22,15 +1,19% 21,82 22,60 22,13 22,08 22,15 95 27.443.200
28/9/2023 21,53 21,89 +0,41% 21,37 21,89 21,64 21,62 21,92 192 55.200.800
27/9/2023 21,90 21,80 -0,46% 21,48 21,96 21,69 21,77 21,87 220 57.712.600
26/9/2023 22,21 21,90 -1,35% 21,63 22,24 21,85 21,80 21,92 198 49.398.300
25/9/2023 22,02 22,20 +0,59% 21,70 22,24 21,97 22,07 22,23 118 31.857.100
22/9/2023 22,50 22,07 -1,91% 21,68 22,90 22,16 21,90 22,10 262 75.372.800
21/9/2023 22,80 22,50 -3,31% 22,02 22,99 22,40 22,40 22,50 685 213.765.800
20/9/2023 23,62 23,27 -2,92% 22,55 23,72 22,98 23,22 23,27 735 331.716.400
19/9/2023 24,00 23,97 -0,13% 23,42 24,02 23,84 23,80 24,00 229 85.138.800
18/9/2023 23,20 24,00 +2,70% 23,20 24,43 24,04 23,81 24,03 298 100.273.400
15/9/2023 23,76 23,37 -1,68% 22,61 23,83 23,37 22,95 23,37 135 60.552.600
14/9/2023 23,50 23,77 +0,08% 22,95 23,93 23,60 23,77 23,90 173 54.053.800
13/9/2023 23,85 23,75 -1,45% 23,55 23,99 23,72 23,75 23,87 306 95.861.000
12/9/2023 24,40 24,10 -2,47% 23,76 24,55 23,94 24,00 24,14 338 127.857.800
11/9/2023 25,36 24,71 -2,83% 24,25 25,80 24,59 24,45 24,76 316 100.605.200
8/9/2023 25,01 25,43 +0,51% 24,71 25,75 25,33 25,20 25,50 109 37.248.800
6/9/2023 24,05 25,30 +4,03% 24,01 25,34 24,71 25,09 25,30 239 88.478.800
5/9/2023 23,80 24,32 +0,29% 23,02 24,32 23,82 24,20 24,32 251 83.850.100
4/9/2023 23,47 24,25 +1,76% 22,90 24,43 23,68 23,89 24,43 229 81.935.900
1/9/2023 23,34 23,83 +1,40% 23,24 23,83 23,54 23,57 23,83 97 29.190.700
31/8/2023 23,58 23,50 -0,84% 23,16 23,74 23,47 23,30 24,38 172 67.151.100
30/8/2023 23,56 23,70 0,00% 23,33 23,82 23,61 23,48 23,80 208 101.318.200
29/8/2023 23,85 23,70 -0,08% 22,36 23,85 23,07 23,42 23,78 442 281.688.300
28/8/2023 23,28 23,72 +1,67% 23,02 23,86 23,38 23,70 24,18 176 110.384.200
25/8/2023 23,54 23,33 -1,77% 22,98 23,54 23,10 23,33 23,38 206 128.926.500
24/8/2023 23,70 23,75 -0,96% 23,07 23,75 23,50 23,60 23,78 190 56.882.400
23/8/2023 23,62 23,98 +1,14% 23,45 23,98 23,66 23,85 23,99 155 45.916.100
22/8/2023 23,39 23,71 +0,98% 22,90 23,71 23,29 23,66 23,75 301 274.858.000
21/8/2023 23,89 23,48 -1,76% 23,07 23,89 23,39 23,48 23,50 288 101.298.400
18/8/2023 23,28 23,90 +0,80% 23,28 23,97 23,70 23,86 24,00 169 49.303.100
17/8/2023 23,81 23,71 -0,25% 23,26 23,85 23,49 23,67 23,72 126 39.465.800
16/8/2023 24,35 23,77 -2,38% 23,71 24,35 23,83 23,77 23,95 84 27.169.900
15/8/2023 24,21 24,35 +0,62% 23,87 24,89 24,31 24,35 24,44 158 46.207.000
14/8/2023 24,80 24,20 -2,62% 24,03 24,80 24,27 24,12 24,42 73 23.299.600
11/8/2023 25,39 24,85 -3,76% 24,55 25,76 24,92 24,74 24,88 224 69.296.900
10/8/2023 24,12 25,82 +7,09% 23,94 26,00 25,45 25,43 25,83 577 264.235.100
9/8/2023 24,67 24,11 -1,99% 23,76 24,78 24,11 24,04 24,12 136 38.104.200
8/8/2023 23,82 24,60 +2,07% 23,67 24,60 24,21 24,51 24,68 179 51.101.700
7/8/2023 24,76 24,10 -2,03% 23,82 24,76 24,22 23,85 24,10 206 69.290.000
4/8/2023 25,39 24,60 -2,38% 24,60 25,46 24,93 24,60 24,77 166 56.343.100
3/8/2023 25,33 25,20 -0,51% 24,96 25,53 25,18 25,11 25,27 180 65.239.900
2/8/2023 25,41 25,33 -1,44% 25,03 25,63 25,26 25,18 25,34 173 85.141.400
1/8/2023 26,13 25,70 -1,72% 25,67 26,13 25,86 25,70 25,81 136 39.825.400
31/7/2023 25,37 26,15 +3,03% 25,29 26,18 25,81 25,90 26,15 248 127.255.800
28/7/2023 25,44 25,38 +0,51% 24,90 25,44 25,05 25,16 25,38 170 82.678.900
27/7/2023 26,06 25,25 -3,18% 25,11 26,08 25,52 25,11 25,34 337 188.893.900
26/7/2023 26,29 26,08 -0,84% 25,72 26,39 25,98 25,88 26,08 299 102.105.700
25/7/2023 25,95 26,30 +1,94% 25,95 26,75 26,35 26,25 26,39 222 75.899.000
24/7/2023 25,66 25,80 +2,10% 25,16 25,96 25,58 25,62 25,80 390 185.981.500
21/7/2023 24,95 25,27 -0,12% 24,81 25,36 25,17 25,27 25,30 120 54.620.200
20/7/2023 26,05 25,30 -2,88% 24,75 26,09 25,23 25,02 25,30 259 144.334.600
19/7/2023 27,00 26,05 -3,52% 25,90 27,00 26,21 25,89 26,05 145 77.070.000
18/7/2023 27,39 27,00 -1,42% 26,63 27,40 27,00 26,80 27,00 98 35.109.800
17/7/2023 27,47 27,39 +0,11% 26,75 27,53 27,16 27,03 27,39 126 48.627.500
14/7/2023 27,33 27,36 +0,48% 26,55 27,47 26,87 27,08 27,36 308 107.215.900
13/7/2023 27,49 27,23 +0,29% 26,92 28,01 27,38 26,94 27,23 304 193.067.000
12/7/2023 27,27 27,15 +0,56% 26,72 28,30 27,29 27,15 27,40 368 149.846.600
11/7/2023 27,18 27,00 -0,63% 26,23 27,18 26,75 26,74 27,00 348 132.164.600
10/7/2023 27,25 27,17 -1,20% 26,82 27,25 27,02 26,91 27,20 138 41.079.200
7/7/2023 27,49 27,50 +0,26% 27,21 27,65 27,42 27,50 27,65 176 61.980.000
6/7/2023 28,12 27,43 -2,38% 27,04 28,21 27,38 27,43 27,44 295 102.683.200
5/7/2023 29,00 28,10 -3,70% 27,69 29,18 28,22 28,00 28,10 260 121.100.400
4/7/2023 28,49 29,18 +4,21% 28,29 29,54 28,96 28,90 29,18 286 129.202.400
3/7/2023 28,05 28,00 -1,62% 27,75 28,42 28,01 27,83 28,12 136 41.741.600
30/6/2023 28,90 28,46 -1,86% 27,91 29,20 28,45 28,09 28,53 294 109.829.400
29/6/2023 28,50 29,00 +1,01% 28,43 29,38 28,97 29,00 29,20 262 122.856.900
28/6/2023 28,79 28,71 -0,28% 28,06 29,14 28,51 28,70 28,75 203 66.146.200
27/6/2023 28,99 28,79 -0,38% 28,16 29,14 28,56 28,53 28,80 178 55.984.000
26/6/2023 29,12 28,90 -1,53% 28,53 29,31 28,89 28,70 29,08 143 53.174.300
23/6/2023 29,05 29,35 +0,86% 28,22 29,53 29,04 29,25 29,52 228 129.539.400
22/6/2023 29,34 29,10 -2,18% 28,50 29,34 28,76 28,76 29,10 245 164.231.200
21/6/2023 29,86 29,75 -1,00% 29,27 29,94 29,56 29,31 29,75 239 106.445.700
20/6/2023 30,84 30,05 -3,03% 29,59 30,84 30,02 29,85 30,09 255 116.783.900
19/6/2023 29,85 30,99 +5,41% 29,42 31,29 30,44 30,64 31,00 294 149.196.400
16/6/2023 29,79 29,40 +0,44% 29,06 30,28 29,74 29,38 29,85 330 212.389.500
15/6/2023 27,91 29,27 +5,48% 27,91 29,76 28,97 29,19 29,27 373 248.634.400
14/6/2023 27,51 27,75 +3,85% 26,82 27,80 27,45 27,47 27,75 235 127.666.500
13/6/2023 27,11 26,72 -1,40% 26,61 27,90 27,10 26,60 26,72 173 78.330.700
12/6/2023 28,50 27,10 +5,90% 27,00 29,00 28,01 27,10 27,32 460 444.669.900
9/6/2023 25,34 25,59 +0,99% 25,06 25,98 25,53 25,59 25,75 98 56.678.700
7/6/2023 24,62 25,34 +2,97% 24,62 25,54 25,34 25,26 25,54 137 69.442.200
6/6/2023 24,26 24,61 +1,44% 24,26 25,20 24,80 24,60 24,90 104 44.652.400
5/6/2023 24,44 24,26 +1,34% 24,08 24,54 24,34 24,25 24,44 91 27.267.100
2/6/2023 23,43 23,94 +3,41% 23,34 23,94 23,68 23,85 23,95 110 59.930.600
1/6/2023 22,68 23,15 +2,66% 22,51 23,33 22,99 23,12 23,40 134 49.906.700
31/5/2023 22,82 22,55 -1,40% 22,35 23,10 22,62 22,55 22,82 176 107.904.200
30/5/2023 23,02 22,87 -1,63% 22,56 23,02 22,78 22,80 23,00 45 14.579.500
29/5/2023 23,25 23,25 0,00% 23,00 23,50 23,20 23,01 23,36 71 22.743.100
26/5/2023 23,80 23,25 -1,69% 23,05 23,80 23,26 23,15 23,25 144 59.314.100
25/5/2023 24,29 23,65 -1,17% 23,33 24,30 23,69 23,35 23,66 96 28.438.600
24/5/2023 23,60 23,93 +1,18% 23,60 24,41 24,14 23,90 24,15 223 115.173.800
23/5/2023 24,61 23,65 -2,79% 23,65 24,70 24,30 23,65 23,83 90 34.275.000
22/5/2023 24,96 24,33 -2,52% 24,17 25,32 24,60 24,32 24,51 115 38.626.700
19/5/2023 24,00 24,96 +5,63% 23,82 25,00 24,30 24,35 24,96 145 78.520.500
18/5/2023 24,30 23,63 -2,44% 23,56 24,30 23,73 23,62 23,70 156 59.337.200
17/5/2023 23,59 24,22 +3,90% 23,41 24,45 23,99 24,02 24,22 139 53.979.000
16/5/2023 23,38 23,31 -0,38% 23,22 24,03 23,66 23,10 23,30 107 43.785.300
15/5/2023 24,86 23,40 -5,87% 23,15 24,86 23,59 23,25 23,40 241 114.178.000
12/5/2023 25,03 24,86 -2,70% 24,36 25,52 24,73 24,45 24,87 263 114.041.000
11/5/2023 25,51 25,55 -1,05% 25,50 26,15 25,74 25,55 25,77 192 93.717.700
10/5/2023 27,31 25,82 -2,75% 25,82 28,33 26,93 25,81 26,14 512 284.141.400
9/5/2023 25,87 26,55 -1,41% 24,87 27,00 25,96 26,55 26,70 609 438.513.900
8/5/2023 28,00 26,93 +12,21% 25,23 28,49 27,29 26,45 26,93 839 613.224.600
5/5/2023 19,45 24,00 +24,35% 19,45 25,99 24,68 23,90 24,00 822 540.794.500
4/5/2023 19,69 19,30 -0,87% 19,22 19,77 19,41 19,30 19,72 85 26.012.200
3/5/2023 19,70 19,47 -1,17% 19,33 20,00 19,69 19,46 19,68 106 39.982.600
2/5/2023 20,03 19,70 -3,29% 19,50 20,03 19,75 19,70 20,02 59 14.221.600
28/4/2023 19,72 20,37 +3,93% 19,65 20,38 20,01 19,90 20,38 49 14.814.300
27/4/2023 19,66 19,60 -0,51% 19,25 19,81 19,54 19,60 19,72 66 17.979.200
26/4/2023 19,97 19,70 -3,76% 19,69 20,05 19,86 19,69 20,07 44 9.337.400
25/4/2023 19,35 20,47 +5,95% 19,33 20,47 19,83 19,90 20,48 119 26.774.300
24/4/2023 20,00 19,32 -3,88% 19,28 20,01 19,44 19,21 19,73 133 55.616.300
20/4/2023 20,50 20,10 -1,47% 20,10 20,50 20,16 20,08 20,41 47 16.132.600
19/4/2023 20,91 20,40 +0,20% 20,05 20,91 20,29 20,09 20,50 42 11.565.700
18/4/2023 21,13 20,36 -3,64% 20,15 21,13 20,46 20,36 20,94 76 18.005.600
17/4/2023 21,38 21,13 -1,12% 20,75 21,38 20,94 20,70 21,35 92 30.577.000
14/4/2023 21,37 21,37 +1,18% 20,50 21,95 21,66 21,30 21,37 270 85.130.500
13/4/2023 20,74 21,12 +1,98% 20,28 21,12 20,46 20,35 21,30 133 29.263.600
12/4/2023 21,00 20,71 -1,15% 20,63 21,30 20,88 20,70 21,00 74 20.046.700
11/4/2023 21,00 20,95 -0,19% 20,80 21,31 21,20 20,94 21,25 79 48.353.400
10/4/2023 19,99 20,99 +5,42% 19,99 20,99 20,54 20,29 21,00 115 38.826.100
6/4/2023 20,28 19,91 -0,40% 19,90 20,43 20,05 19,91 20,23 54 12.232.100
5/4/2023 19,90 19,99 -0,45% 19,85 20,35 20,07 19,99 20,35 37 12.445.900
4/4/2023 20,08 20,08 +0,50% 20,08 20,23 20,09 20,08 20,32 44 13.265.000
3/4/2023 20,50 19,98 -2,44% 19,76 20,50 20,03 19,98 20,17 53 19.638.800
31/3/2023 20,39 20,48 +0,44% 20,15 20,65 20,37 20,15 20,48 30 9.982.800
30/3/2023 20,38 20,39 +0,94% 20,22 20,76 20,52 20,39 20,49 105 30.378.000
29/3/2023 20,41 20,20 -0,44% 20,01 20,44 20,23 20,10 20,61 55 13.557.600
28/3/2023 20,00 20,29 +1,45% 20,00 20,86 20,51 20,14 20,30 115 27.903.700
27/3/2023 20,00 20,00 +0,10% 20,00 20,62 20,24 20,00 20,25 33 7.287.000
24/3/2023 18,83 19,98 +6,16% 18,82 20,00 19,58 19,90 19,98 98 35.841.700
23/3/2023 19,54 18,82 -4,37% 18,76 19,70 19,26 18,81 19,09 88 33.907.600
22/3/2023 19,72 19,68 -1,11% 19,35 19,95 19,75 19,68 19,70 107 44.051.900
21/3/2023 19,89 19,90 +0,05% 19,80 20,07 19,91 19,90 20,10 51 11.949.300
20/3/2023 20,00 19,89 -0,60% 19,52 20,23 19,85 19,88 20,02 83 31.765.800
17/3/2023 20,15 20,01 0,00% 19,70 20,33 20,00 20,00 20,29 61 16.402.400
16/3/2023 20,40 20,01 -0,69% 19,86 20,40 20,08 20,00 20,22 54 13.254.000
15/3/2023 19,90 20,15 +0,85% 19,70 20,18 19,87 20,00 20,15 87 32.403.100
14/3/2023 20,14 19,98 -0,99% 19,81 20,45 20,01 19,98 20,10 110 43.824.000
13/3/2023 20,00 20,18 0,00% 19,15 20,18 19,88 19,90 20,19 187 48.329.500
10/3/2023 20,80 20,18 -3,07% 20,05 20,80 20,26 20,18 20,50 102 29.583.900
9/3/2023 20,89 20,82 -0,90% 20,60 21,05 20,80 20,81 20,86 102 32.868.300
8/3/2023 20,73 21,01 +1,50% 20,66 21,33 21,07 21,01 21,20 95 29.081.800
7/3/2023 20,74 20,70 0,00% 20,60 21,05 20,70 20,60 21,00 139 49.489.300
6/3/2023 20,65 20,70 +0,24% 20,35 21,09 20,76 20,69 20,75 68 17.857.400
3/3/2023 20,94 20,65 +0,34% 20,54 21,34 21,11 20,64 20,76 100 42.224.500
2/3/2023 20,58 20,58 -1,25% 20,24 20,85 20,56 20,58 20,75 88 24.065.600
1/3/2023 20,85 20,84 -0,05% 19,79 20,85 20,17 20,21 20,85 121 47.419.700
28/2/2023 20,54 20,85 +0,05% 20,21 20,85 20,50 20,30 20,85 70 20.297.800
27/2/2023 20,40 20,84 +3,42% 20,15 20,84 20,25 20,16 20,85 66 17.220.800
24/2/2023 20,64 20,15 -4,00% 20,08 20,64 20,17 20,15 20,45 71 19.772.500
23/2/2023 20,12 20,99 +4,90% 19,73 20,99 20,07 20,18 20,99 109 38.948.100
22/2/2023 20,33 20,01 -1,91% 20,00 20,60 20,12 20,00 20,11 62 21.328.300
17/2/2023 20,78 20,40 -1,97% 20,34 20,78 20,49 20,40 20,53 80 26.440.500
16/2/2023 22,04 20,81 -4,76% 20,36 22,45 20,81 20,80 20,99 349 146.350.500
15/2/2023 22,24 21,85 -0,46% 21,71 22,24 21,95 21,85 21,97 81 23.931.100
14/2/2023 22,20 21,95 -2,01% 21,90 22,40 22,05 21,95 22,21 93 38.379.000
13/2/2023 23,18 22,40 -3,41% 22,37 23,18 22,62 22,36 22,50 90 30.991.800
10/2/2023 22,55 23,19 +2,93% 22,12 23,19 22,57 22,60 23,20 126 50.339.800
9/2/2023 23,17 22,53 -2,85% 22,53 23,17 22,71 22,53 22,85 48 16.127.500
8/2/2023 22,35 23,19 +3,85% 22,25 23,19 22,57 22,76 23,19 107 34.316.000
7/2/2023 22,73 22,33 -1,11% 22,28 22,87 22,56 22,32 22,64 71 19.858.600
6/2/2023 22,75 22,58 -0,75% 22,41 22,89 22,64 22,58 22,88 64 17.660.200
3/2/2023 22,68 22,75 -0,66% 22,36 23,01 22,67 22,50 22,83 120 55.338.200
2/2/2023 23,56 22,90 -2,35% 22,90 23,87 23,16 22,89 23,16 144 60.009.400
1/2/2023 23,46 23,45 -0,04% 23,11 23,79 23,43 23,30 23,72 115 51.784.900
31/1/2023 23,10 23,46 +2,36% 23,10 23,61 23,41 23,30 23,48 81 44.952.400
30/1/2023 23,35 22,92 -1,84% 22,92 23,64 23,22 22,90 23,24 84 43.423.900
27/1/2023 23,11 23,35 +1,88% 22,95 23,35 23,13 23,05 23,35 61 17.349.200
26/1/2023 23,55 22,92 -2,68% 22,91 23,75 23,24 22,92 23,27 105 30.911.200
25/1/2023 23,27 23,55 +1,12% 22,87 23,83 23,33 23,32 23,58 166 70.950.400
24/1/2023 22,80 23,29 +2,15% 22,66 23,29 22,89 22,95 23,29 112 32.059.900
23/1/2023 22,63 22,80 +0,75% 22,59 23,06 22,78 22,70 22,80 81 23.244.900
20/1/2023 23,11 22,63 -1,82% 22,41 23,11 22,78 22,60 22,90 131 93.664.200
19/1/2023 23,47 23,05 -1,79% 23,00 23,50 23,17 23,05 23,27 113 88.057.000
18/1/2023 23,86 23,47 -0,17% 23,18 23,86 23,50 23,45 23,50 124 46.075.400
17/1/2023 24,29 23,51 -1,01% 23,51 24,29 23,83 23,50 23,90 107 47.184.200
16/1/2023 24,15 23,75 -1,66% 23,75 24,22 23,90 23,75 24,25 72 22.469.100
13/1/2023 24,41 24,15 -1,07% 24,03 24,48 24,17 24,15 24,29 53 15.716.800
12/1/2023 24,25 24,41 +1,67% 24,15 24,71 24,43 24,40 24,60 57 22.481.300
11/1/2023 24,08 24,01 -0,29% 23,87 24,37 24,10 24,00 24,30 80 26.033.700
10/1/2023 23,92 24,08 +0,67% 23,81 24,11 23,97 23,94 24,08 61 17.023.600
9/1/2023 23,81 23,92 -1,08% 23,77 24,49 24,03 23,91 24,14 90 27.883.600
6/1/2023 24,40 24,18 +0,37% 24,09 24,48 24,27 24,09 24,30 43 15.053.000
5/1/2023 24,38 24,09 -0,21% 23,35 24,53 23,88 24,08 24,47 79 31.289.000
4/1/2023 24,50 24,14 -1,35% 23,95 24,50 24,12 23,96 24,15 38 13.025.900
3/1/2023 24,96 24,47 -1,96% 24,01 25,15 24,52 24,07 24,47 43 13.245.000
2/1/2023 24,97 24,96 -1,23% 24,06 24,97 24,57 24,39 24,97 62 23.099.600
29/12/2022 24,76 25,27 +2,06% 24,66 25,35 24,89 24,75 25,27 59 32.364.300
28/12/2022 24,63 24,76 +4,52% 24,25 24,93 24,56 24,25 24,98 60 27.019.800
27/12/2022 23,70 23,69 +0,72% 23,50 24,09 23,70 23,49 24,09 76 33.421.200
26/12/2022 24,14 23,52 -2,69% 23,47 24,19 23,63 23,52 23,76 83 27.657.300
23/12/2022 23,50 24,17 +4,14% 23,26 24,17 23,69 23,70 24,18 59 20.611.400
22/12/2022 24,00 23,21 -0,47% 23,10 24,00 23,34 23,20 23,41 112 36.421.000
21/12/2022 23,65 23,32 -0,34% 23,31 24,16 23,68 23,31 23,73 114 30.794.700
20/12/2022 23,21 23,40 +0,82% 23,21 24,13 23,74 23,40 23,67 171 49.867.700
19/12/2022 24,18 23,21 -4,01% 23,20 24,18 23,54 23,20 23,66 87 31.781.900
16/12/2022 25,15 24,18 -3,28% 23,94 25,31 24,70 23,62 24,20 112 58.052.200
15/12/2022 25,72 25,00 -2,80% 25,00 25,72 25,22 25,00 25,15 90 34.048.300
14/12/2022 25,70 25,72 +0,08% 25,67 26,00 25,79 25,71 25,72 53 20.634.300
13/12/2022 26,57 25,70 -3,27% 25,66 27,00 26,37 25,70 26,17 75 39.559.100
12/12/2022 26,98 26,57 +0,08% 26,50 27,40 26,81 26,57 26,74 71 30.839.600
9/12/2022 27,90 26,55 -2,03% 26,50 27,90 26,71 26,50 26,55 26 8.282.200
8/12/2022 27,01 27,10 +0,33% 26,51 27,35 26,97 27,10 27,71 68 34.534.000
7/12/2022 27,50 27,01 -0,15% 27,00 27,50 27,14 27,01 27,31 74 33.660.700
6/12/2022 28,10 27,05 -3,74% 27,05 28,13 27,61 27,05 28,13 45 15.738.000
5/12/2022 28,51 28,10 -1,47% 28,10 28,79 28,37 28,10 28,45 54 20.147.100
2/12/2022 28,35 28,52 +0,67% 28,01 29,14 28,62 28,52 29,25 73 30.625.100
1/12/2022 28,61 28,33 -0,81% 27,53 28,79 28,26 28,00 28,34 105 53.427.100
30/11/2022 28,75 28,56 +0,14% 28,53 29,15 28,78 28,56 28,98 86 46.055.700
29/11/2022 28,88 28,52 -0,18% 28,43 29,49 29,07 28,50 29,33 98 52.923.500
28/11/2022 29,00 28,57 -1,62% 28,41 29,00 28,78 28,56 28,99 45 16.984.700
25/11/2022 29,30 29,04 -0,89% 28,65 29,50 29,14 28,48 29,04 83 31.477.100
24/11/2022 29,19 29,30 +1,03% 29,02 29,49 29,26 28,20 29,30 25 10.536.400
23/11/2022 29,40 29,00 -0,03% 28,40 29,53 28,88 28,60 29,02 70 27.152.800
22/11/2022 29,91 29,01 -0,14% 29,00 29,91 29,22 29,00 29,28 81 33.614.000
21/11/2022 29,45 29,05 -0,55% 29,04 29,51 29,20 29,05 29,63 116 65.131.400
18/11/2022 30,00 29,21 -1,08% 29,21 30,40 29,65 29,21 30,00 115 59.603.900
17/11/2022 30,35 29,53 -3,72% 29,25 30,35 29,70 29,52 30,25 74 38.907.100
16/11/2022 31,74 30,67 -4,10% 30,44 31,98 30,95 30,66 31,50 70 37.144.500
14/11/2022 32,00 31,98 +0,69% 31,26 32,00 31,78 31,36 31,98 70 34.331.000
11/11/2022 31,14 31,76 +3,76% 30,52 32,87 31,81 31,76 32,07 131 63.940.000
10/11/2022 30,25 30,61 -1,26% 29,86 30,61 30,14 30,07 30,60 77 36.168.900
9/11/2022 31,45 31,00 -3,67% 30,23 31,62 30,95 30,99 32,00 171 98.421.900
8/11/2022 31,70 32,18 +1,51% 31,41 32,21 31,83 31,75 32,33 92 43.611.100
7/11/2022 33,47 31,70 -4,46% 31,70 33,74 32,74 31,40 32,59 84 55.659.300
4/11/2022 33,36 33,18 +2,38% 32,51 34,49 33,27 33,18 33,46 192 115.129.400
3/11/2022 32,83 32,41 -3,22% 31,39 32,83 32,23 32,41 32,81 162 79.935.000
1/11/2022 33,83 33,49 -0,45% 32,08 34,97 32,94 32,70 33,49 175 95.549.200
31/10/2022 31,86 33,64 +4,28% 31,00 33,64 32,05 32,69 33,65 146 78.224.900
28/10/2022 32,40 32,26 -0,43% 32,05 32,60 32,30 32,25 32,59 87 38.438.800
27/10/2022 33,06 32,40 -0,67% 32,18 33,06 32,49 32,40 32,60 94 57.197.500
26/10/2022 33,59 32,62 -4,06% 32,62 33,89 33,06 32,62 33,22 122 53.239.100
25/10/2022 33,94 34,00 -0,64% 33,47 34,00 33,69 33,49 34,22 106 57.613.200
24/10/2022 34,91 34,22 +0,44% 33,02 35,29 34,06 33,58 34,23 174 118.548.100
21/10/2022 34,55 34,07 +0,21% 33,86 34,55 34,09 34,05 34,75 74 50.799.600
20/10/2022 34,70 34,00 -1,45% 33,91 35,01 34,39 33,91 34,68 74 33.706.100
19/10/2022 33,78 34,50 +2,13% 33,78 35,54 34,47 33,90 34,70 81 34.134.600
18/10/2022 34,19 33,78 +0,30% 33,65 35,20 34,19 33,75 34,75 115 64.632.800
17/10/2022 34,96 33,68 -1,86% 33,64 35,37 34,22 33,68 34,17 160 91.726.900
14/10/2022 37,00 34,32 -5,06% 34,30 38,00 36,58 34,30 35,49 230 163.519.800
13/10/2022 33,51 36,15 +5,03% 33,10 37,93 36,14 36,15 36,88 486 399.442.600
11/10/2022 34,73 34,42 +9,97% 33,71 34,96 34,50 34,42 34,48 369 306.403.800
10/10/2022 31,49 31,30 +0,48% 31,11 32,38 31,68 31,00 31,91 123 89.037.300
7/10/2022 31,55 31,15 -2,04% 31,15 32,19 31,65 31,00 31,15 77 49.386.300
6/10/2022 31,69 31,80 +1,56% 31,55 32,08 31,77 31,69 31,80 38 13.346.700
5/10/2022 31,73 31,31 -1,32% 31,25 32,60 31,80 31,31 32,15 94 54.069.100
4/10/2022 32,28 31,73 -1,55% 31,73 32,84 32,51 31,73 32,45 54 43.242.500
3/10/2022 31,56 32,23 +3,63% 31,10 32,23 31,43 31,40 32,34 51 33.001.700
30/9/2022 29,93 31,10 +3,29% 29,71 31,10 30,30 30,10 31,27 73 33.031.700
29/9/2022 30,45 30,11 -1,25% 29,58 30,91 30,21 29,70 30,11 121 83.400.100
28/9/2022 31,10 30,49 -1,96% 30,26 31,10 30,59 30,48 30,83 54 19.887.000
27/9/2022 32,29 31,10 -2,60% 31,10 32,30 31,66 31,07 31,99 68 29.448.300
26/9/2022 32,84 31,93 -2,77% 31,93 32,84 32,37 31,86 32,25 87 51.469.800
23/9/2022 32,70 32,84 +0,46% 31,87 32,97 32,24 32,35 32,85 93 50.297.100
22/9/2022 33,41 32,69 -2,07% 32,65 33,46 32,99 32,69 35,00 89 52.792.900
21/9/2022 33,65 33,38 -1,85% 33,28 34,21 33,43 33,37 33,66 79 48.813.200
20/9/2022 34,00 34,01 +0,62% 33,73 34,75 34,13 34,00 34,03 86 45.062.000
19/9/2022 33,01 33,80 +1,20% 32,61 34,38 33,89 33,80 34,25 119 107.093.400
16/9/2022 34,29 33,40 -0,21% 33,01 34,29 33,44 33,10 33,40 59 32.775.000
15/9/2022 34,41 33,47 -1,12% 33,47 34,76 33,86 33,47 34,24 90 57.225.100
14/9/2022 34,72 33,85 -2,37% 33,71 34,72 34,05 33,80 34,00 114 81.042.400
13/9/2022 35,30 34,67 -1,37% 34,58 35,30 34,92 34,65 34,83 67 32.828.300
12/9/2022 35,55 35,15 +0,14% 35,15 35,58 35,39 35,10 35,54 112 82.108.100
9/9/2022 35,54 35,10 +1,59% 34,56 35,54 35,11 34,75 35,10 51 56.529.800
8/9/2022 35,88 34,55 -1,00% 34,21 35,89 34,89 34,43 35,29 74 31.403.200
6/9/2022 36,63 34,90 -1,97% 34,86 36,63 35,36 34,80 36,49 78 34.299.800
5/9/2022 35,32 35,60 +0,85% 34,60 36,75 35,45 35,20 35,61 83 43.613.200
2/9/2022 35,98 35,30 +0,43% 35,22 37,81 36,85 35,30 36,80 97 77.392.600
1/9/2022 36,00 35,15 -2,69% 34,53 36,00 34,97 35,15 35,99 152 85.683.800
31/8/2022 36,80 36,12 -1,82% 35,58 36,80 36,00 36,00 36,12 84 59.401.600
30/8/2022 37,13 36,79 -0,65% 36,50 37,89 37,26 35,00 36,79 68 62.238.800
29/8/2022 37,94 37,03 -2,50% 37,03 38,11 37,99 37,01 37,50 56 50.537.300
26/8/2022 37,89 37,98 +0,37% 37,30 37,98 37,66 37,00 37,98 35 22.223.800
25/8/2022 38,04 37,84 +1,31% 37,65 38,80 38,04 37,00 37,84 48 34.618.800
24/8/2022 38,09 37,35 +0,38% 37,12 38,10 37,63 37,11 37,35 57 66.998.000
23/8/2022 38,08 37,21 +0,57% 37,21 38,78 38,45 37,21 38,00 96 110.373.800
22/8/2022 38,11 37,00 -1,60% 37,00 38,11 37,54 36,98 37,70 53 52.935.700
19/8/2022 38,17 37,60 -2,34% 37,60 38,17 37,81 37,60 38,00 20 13.235.900
18/8/2022 38,06 38,50 +2,37% 37,38 38,50 38,18 37,56 38,50 32 24.054.200
17/8/2022 37,63 37,61 +0,59% 37,61 38,36 37,84 37,61 38,07 69 33.678.600
16/8/2022 36,78 37,39 +3,00% 36,78 37,87 37,21 37,01 37,40 37 18.981.400
15/8/2022 37,20 36,30 -2,42% 36,01 37,20 36,37 36,30 36,98 74 47.656.700
12/8/2022 37,08 37,20 +3,30% 37,00 38,00 37,29 37,20 37,40 57 51.465.800
11/8/2022 37,91 36,01 -4,86% 36,01 37,91 36,90 36,01 36,58 61 33.955.800
10/8/2022 38,32 37,85 +1,69% 37,80 38,75 38,35 37,85 38,70 37 22.245.800
9/8/2022 37,53 37,22 -0,83% 37,14 37,57 37,41 37,22 37,74 64 34.794.400
8/8/2022 36,74 37,53 +2,26% 36,74 37,69 37,37 37,50 37,55 37 31.019.200
5/8/2022 36,49 36,70 +0,58% 36,46 37,87 36,82 36,70 37,34 67 48.608.900
4/8/2022 35,72 36,49 +2,21% 34,80 36,67 35,73 36,48 36,50 112 87.545.400
3/8/2022 35,60 35,70 +0,56% 35,60 36,48 36,00 35,72 36,00 39 16.920.300
2/8/2022 35,97 35,50 +1,28% 35,30 35,97 35,60 35,50 35,77 46 28.124.200
1/8/2022 37,72 35,05 -7,28% 35,05 37,72 35,86 35,03 36,65 89 78.906.100
29/7/2022 35,94 37,80 +5,73% 35,66 38,21 36,63 36,00 37,80 69 49.459.800
28/7/2022 35,64 35,75 +1,27% 35,57 36,93 36,03 35,75 36,11 52 24.140.800
27/7/2022 34,99 35,30 +0,31% 34,99 35,45 35,31 35,00 35,45 17 7.062.900
26/7/2022 34,70 35,19 +1,56% 34,57 35,77 35,01 35,40 37,00 21 11.205.000
25/7/2022 35,26 34,65 -1,42% 34,57 35,26 34,80 34,58 36,50 27 14.967.100
22/7/2022 35,38 35,15 -0,62% 34,85 35,58 35,21 35,10 36,15 34 19.722.500
21/7/2022 35,20 35,37 -0,37% 34,88 36,00 35,31 35,37 36,15 26 11.652.300
20/7/2022 35,20 35,50 +0,85% 35,00 35,73 35,25 35,32 36,15 30 23.970.200
19/7/2022 35,00 35,20 +1,44% 35,00 35,42 35,19 34,80 35,27 17 7.390.300
18/7/2022 35,50 34,70 -1,70% 34,70 36,18 35,20 34,67 36,10 57 48.577.200
15/7/2022 33,92 35,30 +4,44% 33,50 35,30 34,12 34,59 38,00 58 28.321.700
14/7/2022 34,15 33,80 -2,20% 33,53 34,15 33,80 33,70 33,80 40 22.990.700
13/7/2022 34,92 34,56 -0,80% 34,42 35,28 34,89 34,30 38,00 37 23.032.700
12/7/2022 34,90 34,84 +1,07% 34,43 34,94 34,73 34,83 34,93 23 10.767.900
11/7/2022 34,31 34,47 -1,93% 34,25 35,02 34,70 34,47 38,00 25 13.883.600
8/7/2022 35,57 35,15 -1,18% 35,10 35,57 35,22 35,00 36,70 26 25.012.800
7/7/2022 35,99 35,57 +2,89% 35,00 36,29 35,74 35,00 36,50 64 46.831.700
6/7/2022 35,65 34,57 -3,03% 34,13 35,81 34,74 34,57 36,00 68 43.089.500
5/7/2022 36,95 35,65 -3,54% 35,20 36,95 35,71 35,00 36,96 63 46.075.800
4/7/2022 38,10 36,96 -3,04% 36,80 38,10 37,08 36,95 37,44 39 25.218.900
1/7/2022 37,15 38,12 +1,63% 36,89 38,25 37,29 36,70 38,25 66 55.567.200
30/6/2022 38,15 37,51 -1,96% 37,19 38,47 37,78 37,50 39,10 40 18.894.400
29/6/2022 39,14 38,26 -1,34% 38,00 39,14 38,32 38,00 38,54 22 10.730.000
28/6/2022 39,20 38,78 -2,19% 38,76 39,99 39,11 38,60 39,99 29 20.730.700
27/6/2022 38,75 39,65 +2,93% 38,50 40,21 39,18 38,50 39,66 30 19.200.100
24/6/2022 37,74 38,52 +2,20% 37,74 38,78 38,16 37,74 38,78 23 17.555.400
23/6/2022 37,47 37,69 +0,59% 37,07 37,69 37,51 37,21 38,95 25 12.381.500
22/6/2022 37,00 37,47 +1,27% 36,52 37,69 37,31 37,00 37,69 39 26.123.500
21/6/2022 37,31 37,00 -0,46% 37,00 37,80 37,28 37,00 37,23 93 82.763.900
20/6/2022 37,90 37,17 -1,98% 36,41 37,90 37,02 37,00 37,17 71 44.805.600
17/6/2022 40,50 37,92 -6,37% 37,80 40,50 38,36 37,94 41,78 172 101.677.900
15/6/2022 40,99 40,50 0,00% 40,25 41,52 40,72 40,15 41,78 39 22.807.400
14/6/2022 41,45 40,50 -2,29% 40,50 41,67 41,12 40,48 41,10 23 16.040.600
13/6/2022 43,50 41,45 -4,71% 41,17 43,50 41,61 40,71 41,76 22 11.236.700
10/6/2022 43,35 43,50 0,00% 43,09 43,60 43,28 43,00 43,50 48 41.990.600
9/6/2022 43,81 43,50 -0,71% 43,50 44,20 43,79 43,50 44,37 82 318.378.100
8/6/2022 44,17 43,81 -1,68% 43,80 44,55 44,10 43,80 44,28 25 33.520.700
7/6/2022 45,00 44,56 -1,81% 44,38 45,00 44,66 44,40 44,73 64 38.415.400
6/6/2022 45,17 45,38 +1,34% 45,17 45,38 45,22 45,20 45,38 48 39.799.100
3/6/2022 44,85 44,78 -0,16% 44,50 45,29 44,77 44,63 44,78 27 15.669.700
2/6/2022 44,95 44,85 -0,22% 44,04 45,46 45,23 44,57 45,28 32 30.308.400
1/6/2022 44,60 44,95 +2,14% 42,45 44,95 43,88 44,20 44,95 64 64.069.300
31/5/2022 44,19 44,01 +1,31% 43,53 44,50 43,95 43,74 44,49 105 94.952.600
30/5/2022 42,58 43,44 +2,02% 41,75 44,75 43,01 43,00 43,44 36 19.785.200
27/5/2022 42,34 42,58 +1,21% 41,11 42,62 42,18 42,00 42,58 18 10.968.000
26/5/2022 41,92 42,07 -0,99% 41,92 42,50 42,31 42,05 43,00 23 16.078.700
25/5/2022 41,04 42,49 +1,89% 41,04 42,49 41,59 41,71 42,50 15 11.646.100
24/5/2022 42,98 41,70 -0,95% 41,00 42,98 41,72 41,70 42,50 30 17.526.500
23/5/2022 41,50 42,10 +1,89% 41,50 42,25 42,07 41,92 42,40 37 31.558.500
20/5/2022 41,00 41,32 +0,07% 41,00 41,75 41,38 41,32 42,25 18 12.002.200
19/5/2022 40,01 41,29 +3,20% 40,01 41,29 40,77 40,48 41,30 22 11.008.200
18/5/2022 41,79 40,01 -3,24% 40,00 42,15 40,86 40,00 41,02 26 15.526.900
17/5/2022 40,35 41,35 +2,10% 40,29 41,80 41,38 41,11 41,68 47 30.208.000
16/5/2022 39,39 40,50 +2,90% 39,10 40,89 40,03 40,02 40,50 57 31.630.000
13/5/2022 39,92 39,36 -1,35% 39,36 40,59 40,12 38,00 40,54 45 36.509.500
12/5/2022 40,05 39,90 -0,35% 39,32 40,13 39,62 39,50 40,60 17 7.132.500
11/5/2022 38,66 40,04 +3,57% 38,00 40,25 39,40 39,60 40,05 64 28.765.600
10/5/2022 39,13 38,66 +1,74% 37,59 40,28 38,21 37,72 39,00 42 24.836.900
9/5/2022 38,25 38,00 -1,07% 38,00 39,62 38,87 38,00 38,80 118 95.627.000
6/5/2022 39,77 38,41 -2,66% 38,40 39,93 38,89 38,40 39,00 76 63.784.900
5/5/2022 40,64 39,46 -2,90% 38,49 40,64 39,10 39,45 39,80 88 65.703.900
4/5/2022 40,28 40,64 +0,89% 40,01 41,16 40,71 39,97 40,64 218 221.480.800
3/5/2022 41,01 40,28 -7,04% 40,25 41,39 40,91 40,06 40,84 64 42.137.600
2/5/2022 40,00 40,94 +2,25% 38,93 41,36 40,43 40,10 40,95 96 67.931.700
29/4/2022 40,15 40,04 -0,12% 40,04 40,97 40,36 39,51 40,95 24 17.759.900
28/4/2022 40,50 40,09 -0,05% 39,51 40,50 39,99 40,05 40,10 34 20.395.300
27/4/2022 39,75 40,11 +0,02% 39,75 40,60 40,30 40,11 41,00 35 16.122.200
26/4/2022 40,70 40,10 -1,45% 40,01 41,19 40,21 40,04 41,15 59 36.598.700
25/4/2022 40,65 40,69 +0,72% 40,20 41,19 40,66 40,45 40,69 88 81.326.300
22/4/2022 40,73 40,40 -3,16% 40,03 41,29 40,55 40,10 40,39 57 40.553.000
20/4/2022 42,50 41,72 -3,72% 40,56 42,50 41,28 40,93 42,50 102 67.707.800
19/4/2022 43,50 43,33 -0,05% 42,93 43,50 43,14 42,93 43,50 67 77.226.600
18/4/2022 43,27 43,35 +1,67% 43,00 43,55 43,27 43,26 43,35 35 30.725.700
14/4/2022 43,60 42,64 -0,98% 42,64 43,99 43,25 42,57 43,48 22 10.812.700
13/4/2022 44,08 43,06 -2,29% 43,00 44,08 43,52 43,06 43,79 72 43.087.000
12/4/2022 44,91 44,07 +0,48% 44,07 45,02 44,52 43,49 44,07 48 38.736.200
11/4/2022 43,75 43,86 +1,11% 43,75 45,75 44,68 43,80 45,00 114 79.536.700
8/4/2022 44,50 43,38 -2,52% 43,26 44,50 43,76 43,38 43,40 39 33.698.500
7/4/2022 42,81 44,50 +5,13% 42,81 45,09 44,59 44,00 44,61 92 63.320.400
6/4/2022 42,80 42,33 -1,14% 42,26 42,90 42,51 42,33 42,41 61 57.822.200
5/4/2022 44,00 42,82 -2,46% 42,80 44,20 43,13 42,82 43,10 79 52.625.900
4/4/2022 44,30 43,90 -0,57% 43,67 44,55 44,18 43,68 44,29 69 76.876.800
1/4/2022 43,95 44,15 +0,46% 43,61 44,23 43,99 43,85 44,15 52 34.315.700
31/3/2022 44,03 43,95 -1,35% 43,46 44,31 43,85 43,55 44,31 53 33.771.800
30/3/2022 44,65 44,55 -0,22% 44,09 44,65 44,53 44,33 45,28 31 18.259.400
29/3/2022 44,21 44,65 +1,02% 44,01 45,19 44,66 44,65 45,08 20 14.292.000
28/3/2022 45,06 44,20 -0,25% 44,20 45,31 44,55 44,00 44,45 29 20.495.700
25/3/2022 45,70 44,31 -3,67% 44,06 45,70 44,62 44,30 45,18 82 55.330.300
24/3/2022 44,54 46,00 +3,35% 44,54 46,00 45,36 44,53 46,00 37 31.755.400
23/3/2022 45,03 44,51 +0,02% 44,51 45,40 45,01 44,50 44,86 52 33.313.400
22/3/2022 44,41 44,50 +2,28% 43,65 45,00 44,62 44,21 44,50 45 50.872.800
21/3/2022 45,06 43,51 -3,10% 43,51 45,38 44,02 43,51 43,89 84 63.389.800
18/3/2022 44,00 44,90 +2,05% 44,00 45,00 44,60 44,55 44,90 38 49.061.200
17/3/2022 43,65 44,00 +1,83% 43,65 45,02 44,30 43,50 44,00 68 38.547.600
16/3/2022 44,00 43,21 -1,55% 43,13 44,00 43,51 43,21 43,90 34 16.971.800
15/3/2022 42,60 43,89 +2,88% 42,31 43,89 42,68 42,45 43,90 45 23.048.200
14/3/2022 43,87 42,66 -0,81% 42,65 43,99 43,44 42,66 42,82 35 26.067.100
11/3/2022 44,18 43,01 -2,27% 42,63 44,70 43,45 43,00 43,01 47 39.541.300
10/3/2022 44,21 44,01 -1,28% 44,01 45,18 44,72 44,00 44,73 37 26.837.700
9/3/2022 44,35 44,58 +1,32% 43,50 44,80 44,49 44,20 44,58 33 24.027.400
8/3/2022 43,67 44,00 +0,09% 42,90 44,00 43,21 43,02 44,00 64 38.458.600
7/3/2022 44,51 43,96 -1,70% 43,74 45,00 44,38 43,85 44,50 46 27.074.500
4/3/2022 45,30 44,72 -0,71% 43,51 45,99 45,06 44,68 45,00 63 41.011.300
3/3/2022 44,87 45,04 -0,81% 44,87 46,27 45,66 45,04 45,94 83 55.707.200
2/3/2022 46,48 45,41 -2,37% 45,00 46,48 45,50 45,40 45,91 74 55.513.700
25/2/2022 43,35 46,51 +7,29% 43,35 46,51 43,75 46,50 46,53 29 15.313.600
24/2/2022 44,49 43,35 -2,65% 42,80 44,49 43,25 43,34 44,12 39 27.253.600
23/2/2022 43,34 44,53 +4,75% 43,00 44,70 44,05 43,90 44,53 242 204.409.900
22/2/2022 45,56 42,51 -6,69% 42,51 46,73 43,77 42,51 45,53 142 132.636.300
21/2/2022 47,80 45,56 -3,15% 45,56 47,80 46,28 45,55 46,00 78 56.001.200
18/2/2022 48,17 47,04 -2,35% 47,04 48,81 47,56 0,00 0,00 86 84.666.500
17/2/2022 48,36 48,17 -0,39% 47,69 48,36 48,07 47,80 48,20 37 32.213.300
16/2/2022 49,03 48,36 -1,37% 48,36 49,03 48,56 48,36 48,70 48 38.855.000
15/2/2022 50,37 49,03 -0,75% 48,99 50,37 49,38 48,82 49,03 62 47.405.400
14/2/2022 49,90 49,40 -1,00% 49,35 49,90 49,61 49,37 49,79 34 23.318.300
11/2/2022 49,92 49,90 -1,01% 49,47 50,30 49,83 49,70 49,90 66 67.778.100
10/2/2022 49,36 50,41 +2,48% 49,22 50,50 50,24 50,40 50,63 64 73.853.700
9/2/2022 50,09 49,19 -1,82% 49,19 50,60 49,97 49,19 50,25 71 69.969.400
8/2/2022 50,12 50,10 +0,10% 49,12 50,17 49,93 50,03 50,10 44 34.951.400
7/2/2022 50,78 50,05 -1,44% 49,51 50,86 50,21 50,07 50,30 242 183.277.800
4/2/2022 48,20 50,78 +5,35% 48,10 50,87 49,57 49,20 50,85 114 126.428.300
3/2/2022 48,86 48,20 +0,56% 48,02 49,40 48,66 48,04 48,20 55 43.309.200
2/2/2022 48,70 47,93 -1,76% 47,93 49,19 48,73 47,90 49,00 37 36.552.700
1/2/2022 48,18 48,79 +1,22% 47,61 49,18 48,58 48,79 49,14 92 59.267.900
31/1/2022 48,50 48,20 -0,62% 47,32 49,37 47,76 47,80 48,20 112 99.833.100
28/1/2022 48,25 48,50 +5,90% 48,12 50,00 48,82 48,50 48,55 220 262.187.300
27/1/2022 47,59 45,80 -3,76% 45,53 48,39 46,45 45,80 46,70 199 207.675.700
26/1/2022 49,96 47,59 -3,31% 47,03 50,59 48,80 47,04 47,65 199 202.532.200
25/1/2022 48,63 49,22 -0,71% 47,67 49,25 48,60 48,82 49,22 28 20.414.400
24/1/2022 47,79 49,57 +3,03% 45,90 49,58 47,86 48,30 49,58 73 70.356.000
21/1/2022 48,21 48,11 -0,68% 47,80 48,75 48,28 47,79 48,12 40 37.659.600
20/1/2022 48,30 48,44 +0,29% 47,74 49,12 48,61 48,20 48,44 50 35.001.400
19/1/2022 48,50 48,30 +1,00% 47,91 49,70 48,70 48,01 48,30 50 64.289.400
18/1/2022 48,00 47,82 -1,40% 47,31 48,50 48,06 47,82 48,45 77 66.335.900
17/1/2022 51,59 48,50 -4,88% 48,00 51,59 49,08 48,00 49,60 185 166.903.900
14/1/2022 50,72 50,99 +0,37% 49,48 51,00 50,18 50,50 51,00 47 48.176.900
13/1/2022 51,22 50,80 -1,45% 50,80 52,38 51,56 49,99 51,00 78 55.687.000
12/1/2022 51,45 51,55 +1,06% 50,25 51,98 51,05 51,14 51,99 83 46.968.900
11/1/2022 51,85 51,01 -1,33% 50,77 52,32 51,75 51,01 51,95 73 42.436.100
10/1/2022 50,92 51,70 +1,57% 50,55 52,89 51,29 51,70 52,88 96 71.305.300
7/1/2022 52,02 50,90 -1,18% 50,68 52,70 51,59 50,90 51,79 234 140.350.500
6/1/2022 52,82 51,51 -2,54% 51,10 52,82 52,15 51,51 52,35 110 80.311.900
5/1/2022 55,60 52,85 -3,91% 52,81 55,84 53,86 52,82 53,00 194 235.943.400
4/1/2022 55,12 55,00 -1,96% 54,60 55,75 54,91 55,00 55,30 226 177.366.700
3/1/2022 55,82 56,10 +2,56% 55,71 57,20 56,59 55,20 55,90 96 169.788.300
23/12/2021 53,96 54,70 +1,96% 53,77 55,00 54,46 54,70 54,84 80 62.091.600
22/12/2021 53,30 53,65 +0,62% 53,30 54,56 53,92 53,65 53,77 184 142.351.900
21/12/2021 52,75 53,32 +1,89% 52,68 53,71 53,23 53,00 53,33 46 36.733.900
20/12/2021 52,58 52,33 +0,44% 50,91 52,58 52,05 51,80 52,36 87 62.470.300
17/12/2021 52,85 52,10 -0,50% 51,72 54,01 52,89 52,10 52,80 163 138.589.300
16/12/2021 52,30 52,36 +0,73% 52,28 53,70 53,19 52,35 52,97 427 459.618.000
15/12/2021 49,54 51,98 +5,33% 49,11 51,98 50,77 51,37 51,98 313 300.068.800
14/12/2021 51,10 49,35 -3,42% 49,03 51,10 49,96 49,32 49,60 136 142.906.600
13/12/2021 51,70 51,10 -0,87% 50,40 52,75 51,29 50,90 51,10 249 224.660.800
10/12/2021 51,50 51,55 -0,19% 50,81 53,01 51,74 51,55 51,70 289 284.070.100
9/12/2021 55,00 51,65 -20,42% 51,11 55,00 52,43 51,65 51,80 793 843.631.700
8/12/2021 64,84 64,90 +1,39% 64,21 65,00 64,55 64,90 64,92 670 1.697.863.000
7/12/2021 63,00 64,01 +3,58% 63,00 64,99 64,41 64,01 64,30 765 2.255.236.700
6/12/2021 57,25 61,80 +8,99% 57,25 61,80 60,74 61,65 61,80 844 1.736.616.100
3/12/2021 54,90 56,70 +5,39% 54,80 59,56 57,42 56,70 56,85 824 1.158.782.100
2/12/2021 50,00 53,80 +11,85% 49,55 54,00 50,56 53,51 53,80 726 2.001.301.100
1/12/2021 47,38 48,10 +3,44% 47,38 49,99 48,96 48,10 48,80 409 312.371.600
30/11/2021 48,20 46,50 -3,13% 45,40 48,94 46,44 46,50 47,38 60 45.517.900
29/11/2021 48,84 48,00 +1,22% 48,00 49,69 48,98 44,80 48,79 55 34.286.700
26/11/2021 48,30 47,42 -3,24% 46,00 48,30 46,59 47,05 50,00 33 54.515.300
25/11/2021 48,50 49,01 +1,18% 47,78 49,90 48,74 49,00 49,18 30 18.524.200
24/11/2021 47,19 48,44 +2,65% 47,19 48,49 48,12 48,00 48,44 24 53.898.400
23/11/2021 46,14 47,19 +5,33% 46,14 47,94 46,99 44,80 47,20 69 66.256.200
22/11/2021 45,63 44,80 -1,80% 44,80 46,51 45,75 44,80 46,63 37 23.335.700
19/11/2021 45,05 45,62 +0,11% 45,00 46,30 45,57 44,80 45,90 14 10.482.400
18/11/2021 45,11 45,57 -0,20% 45,01 46,48 45,64 45,01 45,60 30 27.385.300
17/11/2021 47,16 45,66 -3,37% 45,00 47,80 46,30 44,70 45,66 52 45.380.900
16/11/2021 48,00 47,25 -0,94% 47,25 48,50 47,93 47,14 47,25 43 30.676.900
12/11/2021 48,13 47,70 -0,02% 47,00 48,53 47,99 47,25 47,70 79 69.591.500
11/11/2021 50,95 47,71 -2,45% 47,71 50,99 49,11 47,70 48,50 268 243.602.000
10/11/2021 54,94 48,91 -9,46% 48,50 56,46 50,21 48,90 49,50 370 253.071.000
9/11/2021 53,23 54,02 +2,88% 53,23 54,17 53,92 53,35 54,00 14 10.784.100
8/11/2021 51,80 52,51 +1,37% 51,80 53,65 53,18 52,06 53,00 54 63.816.300
5/11/2021 50,50 51,80 +4,33% 50,47 51,80 51,15 51,45 52,50 12 6.650.000
4/11/2021 51,50 49,65 -3,59% 49,44 52,06 50,95 49,55 50,49 15 8.152.000
3/11/2021 50,00 51,50 +2,22% 49,79 51,50 50,31 49,89 51,50 22 12.074.800
1/11/2021 51,30 50,38 -1,66% 50,20 52,00 51,10 50,00 54,97 26 29.127.800
29/10/2021 52,82 51,23 -4,17% 51,12 52,82 52,16 50,22 54,50 16 8.868.600
28/10/2021 53,88 53,46 -1,00% 53,46 54,00 53,80 48,00 53,69 17 10.223.400
27/10/2021 54,69 54,00 -1,53% 53,60 54,88 53,79 52,50 53,00 27 20.442.500
26/10/2021 52,54 54,84 +4,36% 52,54 54,98 54,24 53,35 54,85 21 13.019.000
25/10/2021 52,09 52,55 +2,10% 51,81 52,80 52,54 51,52 53,60 14 17.339.900
22/10/2021 53,20 51,47 -4,93% 51,39 53,20 52,32 51,46 56,39 53 48.137.900
21/10/2021 55,66 54,14 -3,03% 53,01 55,66 53,97 53,55 55,22 43 35.085.900
20/10/2021 54,98 55,83 +1,51% 54,98 55,83 55,39 55,30 56,00 27 33.787.900
19/10/2021 56,59 55,00 -0,85% 55,00 56,59 55,96 54,08 55,00 20 23.503.300
18/10/2021 56,20 55,47 -1,30% 54,95 56,38 55,75 54,96 55,95 29 17.283.300
15/10/2021 55,26 56,20 +1,63% 54,75 56,25 55,82 56,20 56,79 40 29.587.800
14/10/2021 56,28 55,30 -1,27% 54,99 56,29 55,55 55,30 56,00 23 19.999.800
13/10/2021 54,59 56,01 +2,60% 54,59 56,85 55,88 55,50 56,00 25 20.678.400
11/10/2021 55,00 54,59 -3,21% 54,49 55,00 54,62 54,50 54,60 10 9.833.200
8/10/2021 55,60 56,40 +2,86% 55,60 56,40 56,00 55,40 58,11 10 7.280.000
7/10/2021 55,30 54,83 -0,85% 54,20 56,00 55,15 54,70 55,60 40 40.816.900
6/10/2021 55,80 55,30 -3,66% 54,37 56,00 55,32 55,15 55,80 47 51.449.500
5/10/2021 57,00 57,40 +2,96% 56,71 58,69 57,55 57,40 57,78 54 66.190.800
4/10/2021 56,42 55,75 -1,19% 55,00 56,59 55,47 55,65 56,10 29 30.511.400
1/10/2021 56,87 56,42 -0,79% 55,20 57,30 56,25 55,65 56,41 27 18.563.700
30/9/2021 58,00 56,87 -0,23% 55,50 59,18 57,98 55,00 57,00 71 78.281.300
29/9/2021 54,00 57,00 +7,55% 53,92 57,97 56,27 55,86 57,82 55 46.146.500
28/9/2021 54,55 53,00 -3,46% 53,00 55,86 54,33 53,00 55,00 56 59.767.500
27/9/2021 55,03 54,90 -0,54% 54,41 55,50 55,01 54,50 55,50 12 7.702.600
24/9/2021 53,41 55,20 +1,49% 53,41 56,00 54,53 55,35 55,95 26 27.813.400
23/9/2021 55,01 54,39 -1,11% 53,32 55,60 54,55 53,35 54,40 41 36.007.800
22/9/2021 56,00 55,00 -1,79% 55,00 56,80 55,68 55,00 55,98 38 38.422.500
21/9/2021 55,65 56,00 +0,54% 55,60 56,99 56,03 55,01 56,00 42 40.905.800
20/9/2021 60,00 55,70 -9,08% 53,86 60,00 56,63 55,70 57,48 89 96.273.600
17/9/2021 64,66 61,26 -6,40% 61,26 65,07 63,03 61,25 62,30 36 31.515.400
16/9/2021 64,60 65,45 -0,53% 64,60 65,45 64,91 64,20 65,49 10 6.491.600
15/9/2021 65,70 65,80 +0,15% 65,06 66,00 65,86 65,80 65,93 35 36.883.200
14/9/2021 65,10 65,70 +1,40% 65,01 66,00 65,67 64,42 66,00 31 24.299.500
13/9/2021 64,42 64,79 +1,39% 63,81 65,00 64,40 63,90 64,98 74 195.798.900
10/9/2021 63,45 63,90 +0,63% 63,01 64,89 63,95 63,52 64,27 33 31.339.800
9/9/2021 62,11 63,50 +1,60% 61,01 63,50 62,64 62,25 64,90 59 63.272.700
8/9/2021 63,49 62,50 -1,64% 61,47 63,50 62,06 57,50 62,50 33 29.172.700
6/9/2021 63,00 63,54 +0,86% 62,78 64,49 63,35 63,00 63,52 18 12.670.000
3/9/2021 64,00 63,00 -1,56% 62,63 65,47 64,11 62,55 63,00 53 57.058.900
2/9/2021 64,51 64,00 -0,82% 63,53 64,75 64,10 63,49 64,16 117 385.276.500
1/9/2021 62,19 64,53 +4,25% 62,19 64,76 63,76 64,53 64,70 147 431.066.100
31/8/2021 59,93 61,90 +3,27% 59,93 62,10 61,59 61,90 62,05 140 220.520.700
30/8/2021 59,36 59,94 +0,98% 58,65 60,00 59,58 59,65 59,94 32 25.025.800
27/8/2021 59,40 59,36 +0,03% 59,20 59,89 59,49 59,36 59,89 41 70.803.400
26/8/2021 59,75 59,34 -0,69% 59,00 60,50 59,72 59,00 59,40 70 166.639.700
25/8/2021 58,30 59,75 +2,49% 58,30 60,80 59,65 59,75 60,45 166 222.524.000
24/8/2021 58,50 58,30 +0,31% 58,30 59,01 58,90 57,50 58,74 49 78.341.300
23/8/2021 56,80 58,12 +2,32% 56,80 58,29 57,61 58,11 58,35 49 55.884.600
20/8/2021 55,22 56,80 +2,86% 55,00 57,25 56,60 56,80 57,40 47 59.435.300
19/8/2021 52,19 55,22 +5,79% 52,19 55,22 54,05 55,20 55,59 49 52.428.900
18/8/2021 51,29 52,20 +1,34% 51,29 54,67 53,39 52,20 55,00 54 40.043.900
17/8/2021 51,23 51,51 -0,94% 51,23 53,66 51,80 50,00 52,00 84 105.682.800
16/8/2021 54,38 52,00 -4,43% 52,00 54,38 52,91 52,00 52,22 51 43.922.000
13/8/2021 54,31 54,41 +0,02% 54,15 54,81 54,37 54,40 54,81 46 52.748.500
12/8/2021 54,40 54,40 -1,16% 54,40 55,09 54,52 54,40 54,50 17 10.360.500
11/8/2021 55,45 55,04 -0,83% 54,35 55,50 54,90 54,30 57,00 44 37.886.300
10/8/2021 56,37 55,50 -0,05% 54,88 56,50 55,71 54,81 55,50 42 41.229.300
9/8/2021 55,22 55,53 +0,98% 55,22 56,00 55,75 55,21 56,10 25 31.220.000
6/8/2021 53,81 54,99 +1,55% 53,81 55,74 55,25 55,01 55,75 36 56.908.400
5/8/2021 58,00 54,15 -3,99% 53,95 59,00 55,25 54,10 55,07 251 269.663.500
4/8/2021 56,00 56,40 +0,09% 56,00 58,40 56,63 55,91 56,40 58 48.702.800
3/8/2021 57,99 56,35 -2,83% 55,72 57,99 56,25 56,34 58,41 69 47.253.200
2/8/2021 57,02 57,99 +1,38% 55,58 57,99 56,80 56,86 58,40 51 31.812.900
30/7/2021 57,80 57,20 -1,06% 56,50 58,41 57,38 56,10 58,19 57 75.169.200
29/7/2021 56,82 57,81 +0,59% 56,82 59,39 58,36 57,32 58,50 40 33.849.300
28/7/2021 57,70 57,47 -0,55% 57,06 58,82 57,68 57,32 58,30 37 30.571.400
27/7/2021 59,40 57,79 -2,71% 56,80 59,40 57,42 57,10 58,94 66 56.274.200
26/7/2021 58,79 59,40 +1,04% 57,60 59,40 58,62 59,40 59,74 61 70.937.700
23/7/2021 59,77 58,79 -2,83% 58,03 60,28 58,89 58,11 58,80 112 100.121.600
22/7/2021 60,56 60,50 -0,75% 60,50 61,97 60,81 60,02 61,00 66 63.251.800
21/7/2021 58,87 60,96 +3,55% 58,87 60,97 60,24 60,41 60,96 99 92.770.200
20/7/2021 57,49 58,87 +0,98% 57,49 60,00 58,55 58,87 58,92 122 121.204.000
19/7/2021 58,76 58,30 -3,24% 57,60 59,44 58,16 58,30 59,00 45 37.224.100
16/7/2021 61,57 60,25 -2,05% 58,88 61,70 60,55 60,24 60,53 29 19.377.900
15/7/2021 61,56 61,51 +0,59% 61,40 62,96 61,84 61,50 61,90 64 64.940.900
14/7/2021 60,27 61,15 +3,19% 59,58 61,73 60,58 61,01 61,59 103 99.966.300
13/7/2021 59,49 59,26 +0,10% 59,01 60,41 59,84 59,26 59,85 93 108.918.600
12/7/2021 58,01 59,20 +2,17% 58,00 59,46 59,02 59,20 59,50 43 38.953.300
8/7/2021 58,00 57,94 -0,86% 56,55 58,00 57,39 57,27 58,79 42 45.345.100
7/7/2021 58,22 58,44 -0,38% 57,46 58,44 57,83 57,45 59,39 44 86.172.800
6/7/2021 59,97 58,66 -2,18% 58,34 60,84 59,35 58,50 58,94 50 57.570.600
5/7/2021 58,94 59,97 +3,22% 58,21 60,04 59,42 59,20 59,98 74 91.519.800
2/7/2021 57,79 58,10 +0,52% 57,79 59,00 58,47 56,90 58,70 67 122.209.300
1/7/2021 58,55 57,80 -0,86% 57,52 58,55 57,96 57,80 58,00 51 64.345.000
30/6/2021 57,80 58,30 +1,92% 57,07 58,50 57,92 57,20 58,30 67 78.784.400
29/6/2021 56,00 57,20 +3,83% 56,00 58,06 56,81 57,19 57,75 155 200.566.000
28/6/2021 55,64 55,09 -0,99% 54,79 56,50 55,26 54,87 55,40 21 16.028.200
25/6/2021 56,15 55,64 -1,08% 55,63 56,50 56,05 55,20 55,64 17 15.133.700
24/6/2021 56,50 56,25 +0,46% 55,00 56,50 56,05 55,16 56,30 39 32.514.400
23/6/2021 55,00 55,99 +1,80% 55,00 56,47 55,97 55,82 55,99 47 40.859.900
22/6/2021 54,50 55,00 +0,47% 53,74 55,05 54,32 54,20 55,25 21 41.289.500
21/6/2021 55,00 54,74 +0,26% 53,50 55,16 54,57 54,52 54,94 45 52.396.100
18/6/2021 54,05 54,60 +0,53% 53,51 55,35 54,43 53,10 55,10 37 56.067.400
17/6/2021 57,15 54,31 -5,71% 54,16 57,15 55,12 54,31 54,69 83 110.796.000
16/6/2021 57,44 57,60 -0,50% 57,08 58,09 57,44 57,01 57,79 25 41.361.300
15/6/2021 57,00 57,89 +1,56% 56,62 57,89 57,37 57,40 57,99 67 71.142.900
14/6/2021 58,80 57,00 -3,08% 56,55 58,80 57,29 56,90 57,49 76 96.831.300
11/6/2021 60,35 58,81 -1,24% 57,80 60,55 59,15 57,10 59,10 42 48.509.700
10/6/2021 59,71 59,55 -0,67% 59,00 60,30 59,90 0,00 0,00 74 81.466.900
9/6/2021 57,20 59,95 +4,62% 55,67 59,95 57,51 58,20 59,98 68 66.144.900
8/6/2021 59,49 57,30 -2,07% 57,26 59,49 58,15 57,30 57,98 162 214.004.400
7/6/2021 58,00 58,51 +1,47% 56,86 60,32 59,29 58,50 59,97 238 342.724.500
4/6/2021 54,01 57,66 +6,29% 53,65 57,66 55,94 57,05 58,49 166 153.846.900
2/6/2021 51,92 54,25 +3,24% 51,89 54,80 53,79 54,25 54,47 233 281.905.900
1/6/2021 50,22 52,55 +4,70% 50,16 52,55 51,69 51,90 52,77 170 220.236.900
31/5/2021 50,73 50,19 -1,88% 50,00 51,90 50,80 49,90 50,19 203 222.009.900
28/5/2021 51,55 51,15 -1,63% 51,00 51,59 51,29 51,15 51,60 35 46.166.500
27/5/2021 51,49 52,00 +1,66% 51,01 52,10 51,68 51,50 52,00 62 80.110.500
26/5/2021 49,55 51,15 +1,99% 49,55 51,25 50,76 50,66 51,15 45 43.149.100
25/5/2021 50,48 50,15 +0,48% 49,90 50,50 50,05 49,80 50,15 20 19.522.500
24/5/2021 50,64 49,91 -1,56% 49,45 50,64 50,07 49,80 50,69 46 30.044.300
21/5/2021 50,18 50,70 +1,12% 49,41 51,19 50,13 50,10 50,89 75 93.755.200
20/5/2021 51,00 50,14 -0,91% 50,13 51,50 50,85 50,10 50,63 38 32.544.700
19/5/2021 51,70 50,60 -2,13% 50,00 51,70 50,57 50,35 51,00 53 43.999.900
18/5/2021 53,22 51,70 -2,45% 51,31 53,22 51,92 51,70 51,80 74 70.612.600
17/5/2021 51,00 53,00 +3,92% 50,80 53,48 52,40 53,00 53,07 153 157.753.600
14/5/2021 50,45 51,00 +1,09% 50,33 51,86 51,06 50,65 51,19 57 61.278.700
13/5/2021 50,41 50,45 +0,78% 49,70 51,19 50,61 50,30 50,48 106 135.131.700
12/5/2021 50,95 50,06 -1,48% 50,05 51,11 50,45 50,05 50,49 91 83.245.600
11/5/2021 50,99 50,81 -0,24% 50,00 50,99 50,54 50,80 50,95 33 33.362.100
10/5/2021 51,31 50,93 -0,57% 50,00 51,87 50,68 50,92 51,40 110 120.126.100
7/5/2021 51,21 51,22 +0,23% 51,10 52,18 51,55 51,21 51,60 112 154.148.800
6/5/2021 53,00 51,10 -3,07% 50,28 53,64 51,51 50,60 50,96 164 233.371.200
5/5/2021 50,00 52,72 +6,83% 48,84 52,72 50,42 50,90 52,71 171 130.606.300
4/5/2021 50,29 49,35 -0,74% 48,44 50,50 49,35 48,75 49,35 186 205.817.100
3/5/2021 53,98 49,72 -5,96% 49,56 54,20 50,75 49,72 50,30 301 266.995.100
30/4/2021 55,54 52,87 -4,74% 50,70 56,25 53,89 52,85 52,88 298 387.472.600
29/4/2021 54,12 55,50 +2,59% 53,85 55,50 54,58 55,40 55,50 107 108.068.800
28/4/2021 55,01 54,10 -0,92% 53,65 56,08 55,06 54,10 54,80 171 165.181.000
27/4/2021 51,95 54,60 +5,10% 51,95 54,90 53,69 54,50 54,63 187 245.916.400
26/4/2021 50,89 51,95 +2,06% 50,51 51,95 51,40 51,82 52,00 82 65.288.900
23/4/2021 50,68 50,90 +0,41% 50,25 51,50 50,73 50,62 51,30 117 101.476.200
22/4/2021 51,83 50,69 -2,22% 49,56 51,83 50,46 50,15 50,70 217 348.177.000
20/4/2021 50,10 51,84 +3,89% 50,10 51,98 50,89 51,00 51,85 250 239.723.100
19/4/2021 47,61 49,90 +5,63% 47,61 50,00 49,25 49,72 49,90 219 254.158.300
16/4/2021 45,79 47,24 +3,12% 44,98 47,25 46,30 47,23 47,25 130 106.038.300
15/4/2021 44,00 45,81 +4,33% 44,00 45,84 45,46 45,45 45,82 141 238.698.800
14/4/2021 43,90 43,91 +0,02% 43,90 44,44 44,02 43,91 44,19 96 78.362.000
13/4/2021 44,30 43,90 0,00% 43,90 44,71 44,08 43,90 44,32 184 188.681.700
12/4/2021 42,50 43,90 +4,65% 42,00 43,90 42,59 43,59 44,00 326 403.801.700
9/4/2021 42,05 41,95 -0,71% 41,67 42,54 42,05 41,95 42,35 95 72.327.500
8/4/2021 42,00 42,25 +0,62% 41,62 42,95 42,26 42,02 42,70 215 407.052.000
7/4/2021 39,81 41,99 +5,50% 39,80 41,99 41,08 41,33 42,00 113 122.028.100
6/4/2021 39,89 39,80 +0,51% 39,22 39,95 39,80 39,80 39,82 244 324.006.000
5/4/2021 39,98 39,60 +0,25% 39,50 39,99 39,69 39,60 39,69 88 64.300.900
1/4/2021 38,60 39,50 +2,60% 38,60 39,64 39,21 39,02 39,50 120 130.976.300
31/3/2021 38,10 38,50 +1,05% 37,35 39,20 37,96 38,40 38,52 256 214.864.900
30/3/2021 37,48 38,10 +1,33% 35,27 38,10 36,66 37,70 38,11 205 347.263.700
29/3/2021 34,88 37,60 +8,80% 34,44 38,00 36,63 35,70 37,60 500 464.115.700
26/3/2021 34,30 34,56 +0,79% 34,20 35,77 34,92 34,50 34,76 104 107.211.900
25/3/2021 34,22 34,29 +0,20% 33,45 34,30 33,97 34,03 34,29 37 20.387.800
24/3/2021 33,76 34,22 0,00% 33,26 35,24 34,45 34,22 35,00 80 76.827.200
23/3/2021 33,51 34,22 +2,12% 33,35 34,22 33,92 34,06 34,50 70 65.139.700
22/3/2021 34,15 33,51 -1,44% 32,67 34,15 33,57 33,50 33,75 40 22.494.000
19/3/2021 34,45 34,00 -0,21% 34,00 34,78 34,46 34,00 34,69 208 234.353.000
18/3/2021 33,94 34,07 +1,10% 33,37 34,40 33,83 34,01 34,07 84 62.255.800
17/3/2021 33,16 33,70 +1,57% 32,68 35,00 33,90 33,50 33,70 223 188.528.300
16/3/2021 32,65 33,18 +1,62% 32,51 33,18 32,89 31,21 33,30 271 194.759.900
15/3/2021 31,21 32,65 +1,65% 31,21 32,65 32,47 32,53 32,65 82 140.307.000
12/3/2021 31,92 32,12 +0,63% 31,32 32,12 31,50 32,04 32,15 61 138.629.000
11/3/2021 30,26 31,92 +5,98% 30,12 32,01 31,60 31,90 31,96 152 144.434.500
10/3/2021 30,00 30,12 +2,45% 29,80 30,50 29,95 29,65 30,12 71 46.134.800
9/3/2021 28,90 29,40 +2,33% 27,88 29,99 29,28 29,33 29,80 64 37.778.300
8/3/2021 29,07 28,73 -1,17% 28,73 29,41 29,07 28,00 28,73 45 18.319.400
5/3/2021 28,48 29,07 +2,04% 28,06 29,07 28,67 28,93 29,06 36 14.908.500
4/3/2021 28,07 28,49 +1,64% 27,84 28,85 28,30 27,84 28,50 52 22.925.800
3/3/2021 29,16 28,03 -3,91% 27,60 29,40 28,14 28,02 29,20 74 38.558.000
2/3/2021 30,29 29,17 -3,12% 28,20 30,29 28,70 29,16 29,40 114 64.012.100
1/3/2021 29,40 30,11 +0,90% 29,40 31,20 30,30 29,25 30,20 115 68.793.300
26/2/2021 30,86 29,84 -2,39% 29,55 31,23 30,46 29,70 29,84 107 66.724.100
25/2/2021 31,96 30,57 -4,29% 30,18 32,00 31,23 30,20 30,62 100 53.415.400
24/2/2021 28,85 31,94 +13,10% 28,85 31,94 30,59 31,93 32,00 252 179.593.800
23/2/2021 29,40 28,24 -3,25% 28,24 30,00 29,16 28,20 29,11 89 59.195.000
22/2/2021 29,17 29,19 -1,85% 26,62 29,49 28,52 29,19 29,50 125 69.897.900
19/2/2021 28,99 29,74 +1,09% 28,99 29,98 29,60 26,98 29,97 59 28.719.500
18/2/2021 30,00 29,42 -1,61% 29,27 30,25 29,87 29,27 29,60 50 33.158.800
17/2/2021 29,89 29,90 -0,13% 29,30 30,50 29,80 26,20 29,99 92 67.362.900
12/2/2021 28,94 29,94 +3,42% 28,32 30,05 29,40 29,71 29,94 111 73.510.500
11/2/2021 28,40 28,95 +1,65% 28,40 28,95 28,56 28,81 29,00 64 121.957.800
10/2/2021 28,75 28,48 -1,01% 28,40 28,75 28,48 28,48 28,60 41 32.470.900
9/2/2021 28,49 28,77 +0,07% 27,74 28,77 28,28 28,32 28,77 48 26.023.800
8/2/2021 28,87 28,75 -0,07% 28,55 29,25 28,76 28,50 28,77 74 47.747.600
5/2/2021 29,26 28,77 -1,64% 28,37 29,26 28,68 28,64 28,87 52 24.957.100
4/2/2021 28,69 29,25 +2,81% 28,69 29,50 29,15 29,25 29,45 147 91.843.900
3/2/2021 27,00 28,45 +5,37% 27,00 28,50 28,07 28,45 28,69 188 107.523.100
2/2/2021 25,63 27,00 +5,55% 25,63 27,10 26,70 26,85 27,02 175 132.718.700
1/2/2021 24,76 25,58 +3,35% 24,76 25,65 25,29 25,58 26,00 81 106.253.100
29/1/2021 24,73 24,75 +0,04% 24,50 24,75 24,60 24,64 25,00 38 18.208.800
28/1/2021 24,74 24,74 0,00% 24,60 25,05 24,73 24,74 24,99 30 16.821.900
27/1/2021 24,30 24,74 -0,64% 24,30 25,48 24,75 24,50 24,75 32 16.087.600
26/1/2021 24,69 24,90 -0,48% 24,69 25,19 24,95 24,80 25,07 23 10.732.500
22/1/2021 25,78 25,02 -3,02% 24,84 25,78 24,95 25,02 25,05 48 22.713.100

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