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 TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CCRO3 - CCR SA - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 10,58 | 10,65 | +0,47% | 10,51 | 10,73 | 10,64 | 10,65 | 10,66 | 9.015 | 5.371.692.400 |
20/1/2025 | 10,45 | 10,60 | -0,38% | 10,44 | 10,70 | 10,61 | 10,60 | 10,61 | 14.545 | 6.896.849.200 |
17/1/2025 | 10,44 | 10,64 | +2,41% | 10,33 | 10,69 | 10,58 | 10,63 | 10,66 | 11.939 | 11.823.518.300 |
16/1/2025 | 10,41 | 10,39 | -0,48% | 10,31 | 10,45 | 10,38 | 10,37 | 10,40 | 13.541 | 9.183.713.000 |
15/1/2025 | 10,20 | 10,44 | +3,67% | 10,15 | 10,52 | 10,34 | 10,41 | 10,45 | 27.647 | 13.469.236.600 |
14/1/2025 | 10,19 | 10,07 | -0,79% | 9,98 | 10,20 | 10,08 | 10,07 | 10,13 | 13.513 | 9.267.416.000 |
13/1/2025 | 10,26 | 10,15 | -1,46% | 10,12 | 10,27 | 10,17 | 10,14 | 10,19 | 16.636 | 9.491.216.600 |
10/1/2025 | 10,28 | 10,30 | -0,87% | 10,19 | 10,35 | 10,26 | 10,29 | 10,33 | 12.982 | 7.498.902.200 |
9/1/2025 | 10,18 | 10,39 | +1,66% | 10,17 | 10,48 | 10,38 | 10,38 | 10,39 | 11.367 | 10.077.923.800 |
8/1/2025 | 10,41 | 10,22 | -2,39% | 10,19 | 10,44 | 10,28 | 10,22 | 10,23 | 19.651 | 10.367.291.600 |
7/1/2025 | 10,40 | 10,47 | +1,16% | 10,38 | 10,53 | 10,45 | 10,45 | 10,47 | 10.953 | 8.932.010.500 |
6/1/2025 | 10,22 | 10,35 | +2,48% | 10,21 | 10,39 | 10,31 | 10,29 | 10,35 | 10.233 | 7.754.479.800 |
3/1/2025 | 10,17 | 10,10 | -0,49% | 10,10 | 10,28 | 10,16 | 10,10 | 10,12 | 17.603 | 8.001.586.700 |
2/1/2025 | 10,11 | 10,15 | -0,20% | 10,06 | 10,24 | 10,15 | 10,15 | 10,17 | 16.563 | 8.824.564.000 |
30/12/2024 | 10,20 | 10,17 | -0,59% | 10,11 | 10,26 | 10,17 | 10,17 | 10,19 | 16.728 | 13.019.419.700 |
27/12/2024 | 10,21 | 10,23 | +0,29% | 10,17 | 10,31 | 10,23 | 10,21 | 10,24 | 15.475 | 16.147.545.300 |
26/12/2024 | 10,26 | 10,20 | +0,39% | 10,09 | 10,30 | 10,20 | 10,20 | 10,21 | 11.090 | 9.383.125.600 |
23/12/2024 | 10,37 | 10,16 | -2,59% | 10,14 | 10,41 | 10,25 | 10,15 | 10,18 | 22.638 | 12.042.682.600 |
20/12/2024 | 10,16 | 10,43 | +1,76% | 10,16 | 10,60 | 10,41 | 10,43 | 10,45 | 27.308 | 27.189.114.500 |
19/12/2024 | 10,08 | 10,25 | +1,08% | 10,08 | 10,30 | 10,22 | 10,21 | 10,25 | 29.583 | 29.106.372.700 |
18/12/2024 | 10,59 | 10,14 | -5,32% | 10,04 | 10,60 | 10,24 | 10,13 | 10,14 | 23.670 | 20.481.244.000 |
17/12/2024 | 10,51 | 10,71 | +2,29% | 10,42 | 10,77 | 10,61 | 10,71 | 10,72 | 22.950 | 15.817.937.000 |
16/12/2024 | 10,62 | 10,47 | -1,51% | 10,47 | 10,69 | 10,55 | 10,47 | 10,48 | 20.416 | 11.875.313.500 |
13/12/2024 | 10,71 | 10,63 | -1,02% | 10,60 | 10,81 | 10,71 | 10,62 | 10,67 | 21.126 | 15.371.441.000 |
12/12/2024 | 11,00 | 10,74 | -3,16% | 10,63 | 11,04 | 10,77 | 10,73 | 10,76 | 17.165 | 15.976.478.300 |
11/12/2024 | 10,89 | 11,09 | +2,31% | 10,75 | 11,34 | 10,98 | 11,08 | 11,16 | 16.457 | 15.093.869.800 |
10/12/2024 | 10,79 | 10,84 | +1,69% | 10,70 | 10,99 | 10,82 | 10,80 | 10,84 | 9.211 | 5.935.571.200 |
9/12/2024 | 10,71 | 10,66 | -0,37% | 10,65 | 10,90 | 10,76 | 10,66 | 10,68 | 7.869 | 9.756.754.700 |
6/12/2024 | 10,82 | 10,70 | -1,47% | 10,65 | 10,91 | 10,72 | 10,70 | 10,73 | 8.501 | 6.929.982.100 |
5/12/2024 | 10,84 | 10,86 | +1,59% | 10,80 | 11,13 | 10,98 | 10,86 | 10,95 | 19.966 | 18.212.249.400 |
4/12/2024 | 10,71 | 10,69 | -0,93% | 10,68 | 10,88 | 10,76 | 10,68 | 10,69 | 7.730 | 4.123.682.100 |
3/12/2024 | 10,79 | 10,79 | +0,19% | 10,74 | 11,03 | 10,84 | 10,77 | 10,79 | 19.267 | 13.046.376.600 |
2/12/2024 | 10,90 | 10,77 | -2,36% | 10,77 | 11,03 | 10,90 | 10,76 | 10,78 | 11.206 | 8.821.679.700 |
29/11/2024 | 10,98 | 11,03 | +0,64% | 10,76 | 11,13 | 10,96 | 11,03 | 11,04 | 16.758 | 12.865.743.200 |
28/11/2024 | 11,60 | 10,96 | -5,68% | 10,93 | 11,64 | 11,18 | 10,96 | 10,98 | 24.654 | 15.848.371.800 |
27/11/2024 | 12,25 | 11,62 | -5,14% | 11,62 | 12,30 | 11,84 | 11,61 | 11,63 | 15.778 | 13.805.752.700 |
26/11/2024 | 12,16 | 12,25 | +1,41% | 12,05 | 12,40 | 12,26 | 12,25 | 12,34 | 9.219 | 7.612.370.500 |
25/11/2024 | 12,04 | 12,08 | +0,25% | 11,92 | 12,15 | 12,04 | 12,08 | 12,11 | 10.482 | 10.282.690.100 |
22/11/2024 | 11,95 | 12,05 | +1,77% | 11,83 | 12,09 | 11,93 | 12,00 | 12,05 | 11.356 | 8.464.888.700 |
21/11/2024 | 11,86 | 11,84 | -1,25% | 11,78 | 12,07 | 11,87 | 11,82 | 11,85 | 17.215 | 12.656.033.700 |
19/11/2024 | 11,82 | 11,99 | +1,10% | 11,71 | 12,01 | 11,89 | 11,99 | 12,00 | 7.950 | 7.400.811.300 |
18/11/2024 | 11,74 | 11,86 | -0,42% | 11,72 | 12,07 | 11,90 | 11,86 | 11,87 | 18.859 | 15.170.909.100 |
14/11/2024 | 11,77 | 11,91 | +0,25% | 11,77 | 12,05 | 11,91 | 11,91 | 11,92 | 8.144 | 8.940.889.700 |
13/11/2024 | 11,79 | 11,88 | +0,08% | 11,66 | 11,93 | 11,78 | 11,81 | 11,88 | 9.220 | 6.807.892.000 |
12/11/2024 | 11,80 | 11,87 | +0,59% | 11,78 | 12,02 | 11,87 | 11,82 | 11,87 | 11.198 | 7.653.822.400 |
11/11/2024 | 11,72 | 11,80 | +0,94% | 11,61 | 11,81 | 11,71 | 11,75 | 11,81 | 9.788 | 7.494.966.500 |
8/11/2024 | 11,92 | 11,69 | -3,15% | 11,69 | 11,95 | 11,82 | 11,69 | 11,77 | 19.574 | 15.225.609.500 |
7/11/2024 | 12,01 | 12,07 | -0,08% | 11,96 | 12,25 | 12,07 | 12,07 | 12,08 | 12.329 | 11.111.599.900 |
6/11/2024 | 11,80 | 12,08 | -1,06% | 11,73 | 12,08 | 11,91 | 12,01 | 12,08 | 14.966 | 13.286.288.600 |
5/11/2024 | 12,24 | 12,21 | -0,81% | 12,09 | 12,28 | 12,19 | 12,20 | 12,21 | 13.758 | 12.402.156.400 |
4/11/2024 | 12,01 | 12,31 | +3,88% | 11,98 | 12,32 | 12,23 | 12,29 | 12,31 | 18.220 | 14.672.280.000 |
1/11/2024 | 12,21 | 11,85 | -3,27% | 11,72 | 12,21 | 11,85 | 11,85 | 11,88 | 19.833 | 18.091.150.500 |
31/10/2024 | 12,11 | 12,25 | +0,66% | 12,09 | 12,50 | 12,28 | 12,25 | 12,26 | 31.663 | 26.098.555.600 |
30/10/2024 | 12,21 | 12,17 | -0,25% | 12,06 | 12,26 | 12,17 | 12,15 | 12,17 | 16.292 | 10.657.272.500 |
29/10/2024 | 12,25 | 12,20 | -0,41% | 12,20 | 12,39 | 12,27 | 12,19 | 12,20 | 5.874 | 5.224.445.000 |
28/10/2024 | 12,22 | 12,25 | +1,58% | 12,13 | 12,38 | 12,27 | 12,24 | 12,25 | 13.791 | 11.523.388.200 |
25/10/2024 | 12,21 | 12,06 | -0,74% | 12,01 | 12,26 | 12,07 | 12,06 | 12,07 | 15.076 | 7.440.540.100 |
24/10/2024 | 12,07 | 12,15 | +0,83% | 11,98 | 12,26 | 12,12 | 12,14 | 12,18 | 8.742 | 7.202.538.600 |
23/10/2024 | 12,04 | 12,05 | -0,41% | 11,95 | 12,16 | 12,05 | 12,05 | 12,09 | 8.015 | 6.373.288.000 |
22/10/2024 | 12,19 | 12,10 | -1,71% | 12,06 | 12,23 | 12,13 | 12,09 | 12,10 | 9.656 | 8.040.786.400 |
21/10/2024 | 12,12 | 12,31 | +0,90% | 12,12 | 12,34 | 12,27 | 12,28 | 12,32 | 9.341 | 6.421.723.700 |
18/10/2024 | 12,35 | 12,20 | -0,25% | 12,06 | 12,37 | 12,14 | 12,20 | 12,21 | 11.255 | 8.478.528.800 |
17/10/2024 | 12,24 | 12,23 | -1,45% | 12,15 | 12,32 | 12,22 | 12,23 | 12,25 | 13.204 | 9.971.386.500 |
16/10/2024 | 12,29 | 12,41 | +0,57% | 12,28 | 12,45 | 12,36 | 12,37 | 12,41 | 12.363 | 12.943.967.500 |
15/10/2024 | 12,30 | 12,34 | +0,16% | 12,18 | 12,44 | 12,31 | 12,34 | 12,35 | 9.946 | 19.575.415.500 |
14/10/2024 | 12,10 | 12,32 | +1,73% | 12,06 | 12,41 | 12,27 | 12,32 | 12,33 | 11.178 | 9.406.516.500 |
11/10/2024 | 12,10 | 12,11 | +0,33% | 11,87 | 12,11 | 12,01 | 12,04 | 12,11 | 8.980 | 10.539.326.200 |
10/10/2024 | 12,01 | 12,07 | +0,84% | 11,95 | 12,21 | 12,09 | 12,05 | 12,07 | 16.589 | 9.395.216.300 |
9/10/2024 | 12,05 | 11,97 | -1,32% | 11,95 | 12,23 | 12,04 | 11,97 | 11,98 | 14.898 | 16.491.613.300 |
8/10/2024 | 12,20 | 12,13 | -1,54% | 12,11 | 12,34 | 12,20 | 12,13 | 12,15 | 12.127 | 10.477.931.700 |
7/10/2024 | 12,22 | 12,32 | +0,98% | 12,17 | 12,36 | 12,27 | 12,29 | 12,32 | 9.381 | 14.574.835.500 |
4/10/2024 | 12,01 | 12,20 | +0,91% | 12,00 | 12,35 | 12,22 | 12,20 | 12,24 | 8.994 | 7.562.287.700 |
3/10/2024 | 12,20 | 12,09 | -2,26% | 12,09 | 12,32 | 12,18 | 12,09 | 12,13 | 13.272 | 16.373.729.600 |
2/10/2024 | 12,28 | 12,37 | +2,40% | 12,27 | 12,67 | 12,48 | 12,37 | 12,41 | 23.362 | 17.999.602.500 |
1/10/2024 | 12,11 | 12,08 | -0,17% | 12,04 | 12,29 | 12,14 | 12,08 | 12,11 | 12.397 | 10.438.756.400 |
30/9/2024 | 12,45 | 12,10 | -3,43% | 12,10 | 12,45 | 12,22 | 12,09 | 12,10 | 7.526 | 6.234.567.500 |
26/9/2024 | 12,50 | 12,53 | +1,29% | 12,40 | 12,61 | 12,52 | 12,48 | 12,53 | 9.515 | 4.910.519.200 |
25/9/2024 | 12,38 | 12,37 | +0,81% | 12,26 | 12,49 | 12,39 | 12,37 | 12,41 | 11.573 | 11.077.522.200 |
24/9/2024 | 12,36 | 12,27 | -0,73% | 12,18 | 12,47 | 12,29 | 12,27 | 12,30 | 11.682 | 6.686.040.000 |
23/9/2024 | 12,40 | 12,36 | -0,96% | 12,28 | 12,55 | 12,36 | 12,31 | 12,36 | 10.057 | 6.122.423.500 |
20/9/2024 | 12,86 | 12,48 | -2,95% | 12,48 | 12,89 | 12,57 | 12,48 | 12,58 | 12.490 | 12.630.169.900 |
19/9/2024 | 13,20 | 12,86 | -1,38% | 12,86 | 13,20 | 12,96 | 12,86 | 12,90 | 6.396 | 4.509.043.200 |
18/9/2024 | 12,98 | 13,04 | -0,84% | 12,98 | 13,28 | 13,12 | 13,01 | 13,10 | 7.672 | 3.838.550.900 |
17/9/2024 | 13,09 | 13,15 | +0,08% | 12,98 | 13,15 | 13,06 | 13,05 | 13,15 | 7.127 | 3.996.730.400 |
16/9/2024 | 13,15 | 13,14 | +0,08% | 13,11 | 13,32 | 13,19 | 13,12 | 13,17 | 7.738 | 4.374.196.900 |
13/9/2024 | 12,81 | 13,13 | +2,66% | 12,81 | 13,30 | 13,16 | 13,11 | 13,13 | 7.702 | 5.686.131.300 |
12/9/2024 | 12,80 | 12,79 | -0,70% | 12,76 | 12,96 | 12,83 | 12,76 | 12,81 | 14.106 | 8.470.611.500 |
11/9/2024 | 13,10 | 12,88 | -1,30% | 12,88 | 13,15 | 12,97 | 12,88 | 12,89 | 13.718 | 10.235.216.200 |
10/9/2024 | 13,18 | 13,05 | -1,36% | 13,05 | 13,26 | 13,16 | 13,04 | 13,05 | 8.224 | 8.430.291.600 |
9/9/2024 | 13,40 | 13,23 | -1,93% | 13,13 | 13,40 | 13,26 | 13,23 | 13,30 | 10.055 | 7.628.769.000 |
6/9/2024 | 13,52 | 13,49 | -0,88% | 13,49 | 13,77 | 13,62 | 13,49 | 13,53 | 9.301 | 9.127.423.500 |
5/9/2024 | 13,58 | 13,61 | +0,22% | 13,49 | 13,70 | 13,58 | 13,60 | 13,62 | 8.341 | 4.239.963.100 |
4/9/2024 | 13,58 | 13,58 | +1,42% | 13,45 | 13,71 | 13,59 | 13,58 | 13,62 | 7.714 | 7.532.281.300 |
3/9/2024 | 13,39 | 13,39 | +0,07% | 13,32 | 13,65 | 13,44 | 13,39 | 13,40 | 9.596 | 7.543.607.700 |
2/9/2024 | 13,25 | 13,38 | +0,98% | 13,07 | 13,38 | 13,25 | 13,31 | 13,38 | 10.006 | 6.496.831.700 |
30/8/2024 | 13,07 | 13,25 | +0,23% | 13,02 | 13,25 | 13,21 | 13,19 | 13,26 | 11.480 | 19.102.570.300 |
29/8/2024 | 13,60 | 13,22 | -2,79% | 13,17 | 13,60 | 13,25 | 13,22 | 13,24 | 11.960 | 8.086.206.900 |
28/8/2024 | 13,60 | 13,60 | -0,66% | 13,42 | 13,64 | 13,52 | 13,56 | 13,60 | 9.673 | 5.861.901.300 |
27/8/2024 | 13,80 | 13,69 | +0,44% | 13,55 | 13,80 | 13,69 | 13,69 | 13,75 | 15.444 | 10.484.434.500 |
26/8/2024 | 13,70 | 13,63 | +0,22% | 13,62 | 14,01 | 13,71 | 13,61 | 13,63 | 13.716 | 10.167.866.500 |
23/8/2024 | 13,12 | 13,60 | +4,62% | 13,09 | 13,64 | 13,46 | 13,59 | 13,61 | 15.016 | 15.297.682.200 |
22/8/2024 | 13,50 | 13,00 | -3,70% | 13,00 | 13,51 | 13,15 | 12,99 | 13,00 | 17.844 | 13.545.207.800 |
21/8/2024 | 13,49 | 13,50 | -0,22% | 13,44 | 13,61 | 13,53 | 13,49 | 13,50 | 21.833 | 8.593.227.200 |
20/8/2024 | 13,52 | 13,53 | -0,44% | 13,44 | 13,61 | 13,51 | 13,51 | 13,55 | 10.010 | 3.946.172.200 |
19/8/2024 | 13,48 | 13,59 | +1,04% | 13,41 | 13,68 | 13,54 | 13,56 | 13,59 | 21.020 | 10.997.173.800 |
16/8/2024 | 13,66 | 13,45 | -0,07% | 13,38 | 13,66 | 13,44 | 13,40 | 13,45 | 2.535 | 6.713.639.600 |
15/8/2024 | 13,52 | 13,46 | -0,44% | 13,42 | 13,62 | 13,52 | 13,46 | 13,50 | 4.492 | 7.232.866.400 |
14/8/2024 | 13,32 | 13,52 | +0,90% | 13,32 | 13,61 | 13,52 | 13,51 | 13,54 | 2.041 | 6.649.254.100 |
13/8/2024 | 13,36 | 13,40 | +1,13% | 13,27 | 13,43 | 13,37 | 13,40 | 13,42 | 1.820 | 4.454.867.300 |
12/8/2024 | 13,38 | 13,25 | +0,15% | 13,16 | 13,62 | 13,28 | 13,20 | 13,25 | 8.649 | 5.700.049.200 |
9/8/2024 | 13,18 | 13,23 | +1,07% | 13,06 | 13,30 | 13,20 | 13,17 | 13,24 | 1.082 | 6.228.648.700 |
8/8/2024 | 13,02 | 13,09 | +0,61% | 12,97 | 13,13 | 13,05 | 13,09 | 13,13 | 6.681 | 4.920.467.700 |
7/8/2024 | 12,99 | 13,01 | +0,85% | 12,96 | 13,14 | 13,03 | 13,01 | 13,02 | 8.171 | 5.046.082.300 |
6/8/2024 | 12,71 | 12,90 | +2,06% | 12,65 | 12,93 | 12,84 | 12,90 | 12,91 | 9.994 | 7.750.020.700 |
5/8/2024 | 12,61 | 12,64 | -0,47% | 12,29 | 12,75 | 12,59 | 12,64 | 12,66 | 3.229 | 8.159.723.700 |
2/8/2024 | 12,45 | 12,70 | +1,44% | 12,43 | 12,81 | 12,70 | 12,69 | 12,72 | 5.534 | 9.601.269.600 |
1/8/2024 | 12,42 | 12,52 | +1,13% | 12,36 | 12,56 | 12,49 | 12,44 | 12,52 | 8.081 | 9.345.195.700 |
31/7/2024 | 12,17 | 12,38 | +1,73% | 12,08 | 12,49 | 12,34 | 12,38 | 12,42 | 597 | 13.347.252.800 |
30/7/2024 | 12,48 | 12,17 | -1,93% | 12,13 | 12,55 | 12,22 | 12,17 | 12,18 | 9.077 | 4.644.642.400 |
29/7/2024 | 12,57 | 12,41 | -0,56% | 12,41 | 12,59 | 12,45 | 12,41 | 12,42 | 6.552 | 4.281.434.500 |
26/7/2024 | 12,26 | 12,48 | +1,22% | 12,23 | 12,52 | 12,39 | 12,47 | 12,49 | 1.680 | 9.150.891.800 |
25/7/2024 | 12,28 | 12,33 | +0,16% | 12,17 | 12,35 | 12,26 | 12,31 | 12,33 | 6.886 | 9.035.119.000 |
24/7/2024 | 12,21 | 12,31 | +0,08% | 12,13 | 12,46 | 12,35 | 12,31 | 12,35 | 1.299 | 6.149.629.000 |
23/7/2024 | 12,58 | 12,30 | -2,61% | 12,29 | 12,62 | 12,39 | 12,29 | 12,31 | 7.914 | 4.096.500.000 |
22/7/2024 | 12,44 | 12,63 | +1,77% | 12,40 | 12,67 | 12,57 | 12,61 | 12,63 | 6.576 | 4.787.355.600 |
19/7/2024 | 12,54 | 12,41 | -1,19% | 12,39 | 12,76 | 12,51 | 12,41 | 12,44 | 975 | 6.992.832.800 |
18/7/2024 | 12,87 | 12,56 | -2,94% | 12,56 | 12,93 | 12,67 | 12,55 | 12,69 | 2.911 | 7.668.491.000 |
17/7/2024 | 13,00 | 12,94 | 0,00% | 12,88 | 13,00 | 12,92 | 12,94 | 12,95 | 6.473 | 3.268.933.700 |
16/7/2024 | 12,84 | 12,94 | +0,78% | 12,84 | 13,17 | 13,02 | 12,93 | 12,95 | 1.349 | 6.305.417.900 |
15/7/2024 | 13,01 | 12,84 | -1,15% | 12,82 | 13,03 | 12,87 | 12,83 | 12,87 | 229 | 6.978.988.100 |
12/7/2024 | 12,95 | 12,99 | +0,31% | 12,86 | 13,04 | 12,95 | 12,97 | 13,00 | 9.726 | 5.602.430.800 |
11/7/2024 | 12,85 | 12,95 | +1,33% | 12,81 | 13,08 | 12,96 | 12,95 | 12,96 | 2.912 | 25.315.330.800 |
10/7/2024 | 12,70 | 12,78 | +1,19% | 12,63 | 12,89 | 12,78 | 12,77 | 12,79 | 2.560 | 15.087.566.200 |
9/7/2024 | 12,42 | 12,63 | +1,45% | 12,36 | 12,66 | 12,53 | 12,59 | 12,63 | 1.261 | 7.623.375.600 |
8/7/2024 | 12,22 | 12,45 | +2,55% | 12,11 | 12,48 | 12,34 | 12,43 | 12,45 | 1.727 | 10.379.417.400 |
5/7/2024 | 12,09 | 12,14 | 0,00% | 11,96 | 12,21 | 12,09 | 12,14 | 12,19 | 4.459 | 8.005.363.800 |
4/7/2024 | 12,04 | 12,14 | +1,51% | 12,00 | 12,20 | 12,09 | 12,09 | 12,14 | 8.190 | 4.918.178.000 |
3/7/2024 | 11,48 | 11,96 | +4,82% | 11,47 | 12,01 | 11,83 | 11,95 | 11,97 | 4.948 | 9.748.007.800 |
2/7/2024 | 11,47 | 11,41 | -0,52% | 11,40 | 11,60 | 11,46 | 11,40 | 11,46 | 9.831 | 7.003.486.900 |
1/7/2024 | 11,63 | 11,47 | -1,46% | 11,47 | 11,75 | 11,57 | 11,47 | 11,51 | 445 | 5.233.973.900 |
28/6/2024 | 11,95 | 11,64 | -2,27% | 11,58 | 11,95 | 11,70 | 11,64 | 11,66 | 2.893 | 7.988.526.200 |
27/6/2024 | 11,75 | 11,91 | +1,88% | 11,74 | 11,97 | 11,88 | 11,91 | 11,93 | 9.374 | 6.347.910.000 |
26/6/2024 | 11,80 | 11,69 | -1,85% | 11,67 | 11,86 | 11,72 | 11,69 | 11,72 | 4.030 | 5.824.150.900 |
25/6/2024 | 11,90 | 11,91 | -0,33% | 11,80 | 11,96 | 11,88 | 11,85 | 11,91 | 404 | 5.608.013.900 |
24/6/2024 | 12,12 | 11,95 | -0,67% | 11,94 | 12,15 | 12,02 | 11,95 | 11,96 | 7.929 | 6.958.156.700 |
21/6/2024 | 11,85 | 12,03 | +0,92% | 11,85 | 12,19 | 12,04 | 12,02 | 12,03 | 1.359 | 15.714.566.600 |
20/6/2024 | 11,67 | 11,92 | +2,49% | 11,67 | 12,02 | 11,90 | 11,91 | 11,92 | 7.263 | 19.333.088.500 |
19/6/2024 | 11,38 | 11,63 | +1,75% | 11,36 | 11,63 | 11,48 | 11,63 | 11,64 | 9.553 | 6.379.466.100 |
18/6/2024 | 11,43 | 11,43 | -0,09% | 11,37 | 11,55 | 11,42 | 11,38 | 11,44 | 6.645 | 5.393.970.500 |
17/6/2024 | 11,56 | 11,44 | -1,29% | 11,44 | 11,64 | 11,53 | 11,44 | 11,52 | 9.324 | 9.662.299.700 |
14/6/2024 | 11,49 | 11,59 | +0,52% | 11,40 | 11,73 | 11,60 | 11,58 | 11,60 | 7.201 | 5.497.617.600 |
13/6/2024 | 11,66 | 11,53 | -1,11% | 11,52 | 11,66 | 11,56 | 11,53 | 11,54 | 7.763 | 4.893.613.900 |
12/6/2024 | 11,81 | 11,66 | -0,93% | 11,50 | 11,83 | 11,64 | 11,62 | 11,61 | 8.470 | 12.065.314.900 |
11/6/2024 | 11,78 | 11,77 | +0,34% | 11,72 | 11,89 | 11,79 | 11,77 | 11,81 | 9.258 | 6.646.415.700 |
10/6/2024 | 11,91 | 11,73 | -1,51% | 11,60 | 11,93 | 11,74 | 11,83 | 11,61 | 1.599 | 10.985.221.200 |
7/6/2024 | 11,90 | 11,91 | -1,16% | 11,86 | 12,18 | 12,03 | 11,97 | 11,98 | 9.115 | 13.991.969.300 |
6/6/2024 | 11,91 | 12,05 | +0,58% | 11,90 | 12,18 | 12,04 | 12,05 | 12,06 | 6.164 | 8.119.271.100 |
5/6/2024 | 11,76 | 11,98 | -0,25% | 11,66 | 12,05 | 11,86 | 11,94 | 11,99 | 9.141 | 19.796.525.600 |
4/6/2024 | 11,91 | 12,01 | +0,42% | 11,84 | 12,06 | 11,97 | 12,00 | 12,02 | 8.762 | 5.140.891.200 |
3/6/2024 | 12,06 | 11,96 | -0,66% | 11,94 | 12,10 | 12,00 | 11,96 | 11,98 | 8.712 | 4.074.469.600 |
31/5/2024 | 12,07 | 12,04 | -0,58% | 11,97 | 12,24 | 12,04 | 12,03 | 12,04 | 5.404 | 15.460.417.000 |
29/5/2024 | 12,17 | 12,11 | -1,22% | 12,07 | 12,30 | 12,18 | 12,10 | 12,14 | 6.243 | 6.644.709.800 |
28/5/2024 | 12,37 | 12,26 | +0,25% | 12,15 | 12,43 | 12,27 | 12,22 | 12,27 | 6.998 | 9.174.762.900 |
27/5/2024 | 12,20 | 12,23 | +0,58% | 12,14 | 12,34 | 12,27 | 12,23 | 12,26 | 993 | 4.826.897.400 |
24/5/2024 | 12,29 | 12,16 | -1,06% | 12,10 | 12,38 | 12,21 | 12,15 | 12,17 | 3.509 | 8.937.918.400 |
23/5/2024 | 12,27 | 12,29 | -0,24% | 12,08 | 12,33 | 12,19 | 12,26 | 12,30 | 3.073 | 19.288.397.000 |
22/5/2024 | 12,36 | 12,32 | -1,52% | 12,31 | 12,47 | 12,36 | 12,31 | 12,32 | 8.594 | 5.496.803.700 |
21/5/2024 | 12,55 | 12,51 | -0,24% | 12,42 | 12,55 | 12,50 | 12,51 | 12,52 | 7.629 | 5.580.673.300 |
20/5/2024 | 12,65 | 12,54 | -1,18% | 12,46 | 12,72 | 12,59 | 12,53 | 12,55 | 544 | 9.549.404.600 |
17/5/2024 | 12,68 | 12,69 | -0,16% | 12,54 | 12,73 | 12,65 | 12,68 | 12,70 | 3.612 | 17.257.809.200 |
16/5/2024 | 12,85 | 12,71 | -0,47% | 12,66 | 12,89 | 12,73 | 12,70 | 12,72 | 8.122 | 12.426.852.900 |
15/5/2024 | 12,79 | 12,77 | -0,08% | 12,72 | 12,94 | 12,81 | 12,76 | 12,77 | 4.301 | 12.980.065.100 |
14/5/2024 | 12,76 | 12,78 | +0,55% | 12,68 | 12,85 | 12,75 | 12,77 | 12,78 | 8.938 | 10.583.624.300 |
13/5/2024 | 12,74 | 12,71 | +0,47% | 12,66 | 12,80 | 12,71 | 12,70 | 12,72 | 4.353 | 12.257.010.200 |
10/5/2024 | 12,77 | 12,65 | -0,63% | 12,65 | 12,95 | 12,76 | 12,65 | 12,70 | 2.566 | 9.372.043.600 |
9/5/2024 | 12,62 | 12,73 | 0,00% | 12,54 | 12,76 | 12,64 | 12,73 | 12,74 | 7.425 | 12.405.097.100 |
8/5/2024 | 12,79 | 12,73 | -0,93% | 12,62 | 12,84 | 12,74 | 12,73 | 12,77 | 3.232 | 10.288.006.300 |
7/5/2024 | 12,74 | 12,85 | +2,80% | 12,66 | 13,02 | 12,86 | 12,84 | 12,89 | 103 | 18.650.949.000 |
6/5/2024 | 12,72 | 12,50 | -1,96% | 12,50 | 12,86 | 12,66 | 12,48 | 12,51 | 3.867 | 8.504.720.300 |
3/5/2024 | 12,73 | 12,75 | +1,76% | 12,70 | 12,93 | 12,81 | 12,74 | 12,78 | 3.720 | 11.255.526.100 |
2/5/2024 | 12,52 | 12,53 | +1,62% | 12,45 | 12,68 | 12,54 | 12,52 | 12,53 | 2.461 | 4.931.964.800 |
30/4/2024 | 12,50 | 12,33 | -1,20% | 12,28 | 12,53 | 12,37 | 12,30 | 12,34 | 7.307 | 10.402.584.300 |
29/4/2024 | 12,45 | 12,48 | -0,08% | 12,40 | 12,55 | 12,47 | 12,48 | 12,49 | 99 | 4.536.319.600 |
26/4/2024 | 12,36 | 12,49 | +1,79% | 12,28 | 12,54 | 12,46 | 12,48 | 12,49 | 870 | 6.152.733.500 |
25/4/2024 | 12,23 | 12,27 | -0,24% | 12,17 | 12,38 | 12,27 | 12,26 | 12,29 | 4.316 | 6.347.027.500 |
24/4/2024 | 12,50 | 12,30 | -1,60% | 12,24 | 12,53 | 12,32 | 12,29 | 12,31 | 8.545 | 5.847.125.000 |
23/4/2024 | 12,45 | 12,50 | -0,56% | 12,35 | 12,56 | 12,46 | 12,48 | 12,51 | 1.156 | 8.024.371.200 |
22/4/2024 | 12,59 | 12,57 | -0,63% | 12,57 | 12,78 | 12,65 | 12,56 | 12,61 | 917 | 6.149.885.800 |
19/4/2024 | 12,53 | 12,65 | -0,78% | 12,49 | 12,70 | 12,62 | 12,64 | 12,67 | 1.937 | 8.480.908.500 |
18/4/2024 | 12,66 | 12,75 | +0,55% | 12,64 | 12,90 | 12,74 | 12,75 | 12,80 | 1.233 | 8.695.653.700 |
17/4/2024 | 12,78 | 12,68 | -0,78% | 12,58 | 12,86 | 12,67 | 12,67 | 12,68 | 6.998 | 8.896.063.700 |
16/4/2024 | 12,82 | 12,78 | -1,69% | 12,66 | 12,88 | 12,78 | 12,77 | 12,79 | 8.604 | 14.223.366.600 |
15/4/2024 | 13,25 | 13,00 | -2,33% | 12,89 | 13,29 | 13,00 | 13,00 | 13,01 | 1.591 | 21.578.907.500 |
12/4/2024 | 13,57 | 13,31 | -1,92% | 13,19 | 13,58 | 13,38 | 13,29 | 13,32 | 2.680 | 11.956.047.200 |
11/4/2024 | 13,71 | 13,57 | -1,09% | 13,53 | 13,73 | 13,59 | 13,56 | 13,57 | 3.558 | 8.595.308.400 |
10/4/2024 | 14,06 | 13,72 | -2,76% | 13,72 | 14,20 | 13,85 | 13,72 | 13,73 | 964 | 8.100.077.100 |
9/4/2024 | 13,87 | 14,11 | +1,80% | 13,87 | 14,17 | 14,05 | 14,10 | 14,11 | 5.638 | 10.589.693.000 |
8/4/2024 | 13,73 | 13,86 | +1,24% | 13,64 | 13,93 | 13,80 | 13,83 | 13,86 | 1.639 | 10.142.226.100 |
5/4/2024 | 13,72 | 13,69 | -0,51% | 13,65 | 13,85 | 13,71 | 13,68 | 13,70 | 60 | 9.254.262.500 |
4/4/2024 | 13,64 | 13,76 | +0,81% | 13,64 | 14,03 | 13,87 | 13,75 | 13,78 | 4.718 | 6.542.412.300 |
3/4/2024 | 13,66 | 13,65 | 0,00% | 13,48 | 13,78 | 13,61 | 13,65 | 13,67 | 9.215 | 9.798.570.200 |
2/4/2024 | 13,66 | 13,65 | 0,00% | 13,47 | 13,75 | 13,60 | 13,65 | 13,66 | 450 | 11.443.233.600 |
1/4/2024 | 13,91 | 13,65 | -1,23% | 13,58 | 13,91 | 13,66 | 13,65 | 13,66 | 1.784 | 11.633.605.400 |
28/3/2024 | 13,94 | 13,82 | -0,86% | 13,73 | 13,97 | 13,84 | 13,81 | 13,87 | 55 | 5.991.470.400 |
27/3/2024 | 13,73 | 13,94 | +1,53% | 13,71 | 13,98 | 13,86 | 13,91 | 13,94 | 5.235 | 3.959.884.800 |
26/3/2024 | 13,55 | 13,73 | +0,96% | 13,50 | 13,88 | 13,72 | 13,73 | 13,76 | 7.870 | 13.163.822.600 |
25/3/2024 | 13,97 | 13,60 | -3,20% | 13,48 | 14,00 | 13,60 | 13,60 | 13,61 | 6.938 | 34.092.131.000 |
22/3/2024 | 14,26 | 14,05 | -1,47% | 14,00 | 14,27 | 14,09 | 14,04 | 14,06 | 1.926 | 8.589.432.400 |
21/3/2024 | 14,31 | 14,26 | -0,28% | 14,24 | 14,58 | 14,34 | 14,26 | 14,35 | 7.663 | 7.738.441.000 |
20/3/2024 | 14,01 | 14,30 | +2,14% | 13,95 | 14,42 | 14,26 | 14,29 | 14,36 | 8.869 | 12.670.989.700 |
19/3/2024 | 14,00 | 14,00 | 0,00% | 13,98 | 14,27 | 14,09 | 14,00 | 14,09 | 2.452 | 11.409.693.600 |
18/3/2024 | 14,03 | 14,00 | 0,00% | 13,70 | 14,10 | 13,95 | 14,00 | 14,05 | 7.796 | 9.172.600.300 |
15/3/2024 | 13,90 | 14,00 | +0,65% | 13,65 | 14,24 | 14,03 | 14,00 | 14,01 | 3.237 | 19.607.365.400 |
14/3/2024 | 14,02 | 13,91 | -0,64% | 13,75 | 14,04 | 13,86 | 13,90 | 13,92 | 1.385 | 10.262.266.000 |
13/3/2024 | 14,07 | 14,00 | -0,50% | 13,96 | 14,30 | 14,09 | 13,99 | 14,02 | 5.081 | 9.736.658.000 |
12/3/2024 | 14,06 | 14,07 | +0,72% | 13,78 | 14,07 | 13,98 | 14,05 | 14,07 | 6.517 | 8.118.934.300 |
11/3/2024 | 13,76 | 13,97 | +1,01% | 13,72 | 14,03 | 13,94 | 13,95 | 13,97 | 4.919 | 9.079.148.400 |
8/3/2024 | 13,82 | 13,83 | -0,22% | 13,71 | 13,93 | 13,81 | 0,00 | 0,00 | 6.035 | 11.439.203.900 |
7/3/2024 | 13,83 | 13,86 | +0,14% | 13,60 | 13,87 | 13,75 | 13,85 | 13,86 | 6.989 | 6.495.711.000 |
6/3/2024 | 13,93 | 13,84 | -0,14% | 13,72 | 13,95 | 13,85 | 13,81 | 13,85 | 2.850 | 6.458.350.400 |
5/3/2024 | 13,75 | 13,86 | +1,32% | 13,71 | 13,93 | 13,82 | 13,77 | 13,86 | 8.496 | 5.838.079.700 |
4/3/2024 | 13,69 | 13,68 | -0,36% | 13,49 | 13,75 | 13,63 | 13,67 | 13,69 | 2.001 | 8.243.803.700 |
1/3/2024 | 13,78 | 13,73 | -0,36% | 13,69 | 13,96 | 13,78 | 13,72 | 13,78 | 6.417 | 7.895.916.000 |
29/2/2024 | 13,89 | 13,78 | -0,86% | 13,52 | 13,90 | 13,71 | 13,77 | 13,79 | 9.787 | 19.553.588.300 |
28/2/2024 | 13,98 | 13,90 | -1,07% | 13,82 | 14,10 | 13,91 | 13,89 | 13,91 | 1.184 | 9.528.316.600 |
27/2/2024 | 13,83 | 14,05 | +2,26% | 13,75 | 14,14 | 13,96 | 14,02 | 14,05 | 1.488 | 12.309.642.000 |
26/2/2024 | 13,68 | 13,74 | -0,07% | 13,62 | 13,87 | 13,73 | 13,71 | 13,75 | 22 | 8.683.054.800 |
23/2/2024 | 13,89 | 13,75 | -0,87% | 13,70 | 13,95 | 13,80 | 0,00 | 0,00 | 289 | 6.985.418.600 |
22/2/2024 | 13,73 | 13,87 | +1,17% | 13,67 | 14,00 | 13,84 | 13,85 | 13,88 | 6.717 | 12.914.715.500 |
21/2/2024 | 13,58 | 13,71 | +0,96% | 13,49 | 13,92 | 13,67 | 13,67 | 13,71 | 3.974 | 22.776.568.000 |
20/2/2024 | 13,09 | 13,58 | +2,96% | 12,95 | 13,73 | 13,48 | 13,53 | 13,60 | 5.090 | 24.057.270.700 |
19/2/2024 | 13,23 | 13,19 | -0,60% | 13,04 | 13,25 | 13,15 | 13,19 | 13,20 | 7.036 | 5.238.100.900 |
16/2/2024 | 13,66 | 13,27 | -2,35% | 13,24 | 13,71 | 13,38 | 13,26 | 13,31 | 3.160 | 8.991.755.200 |
15/2/2024 | 13,73 | 13,59 | -1,02% | 13,52 | 13,95 | 13,64 | 13,59 | 13,62 | 6.076 | 11.899.238.800 |
14/2/2024 | 13,62 | 13,73 | +0,59% | 13,57 | 13,80 | 13,69 | 13,66 | 13,74 | 2.625 | 10.307.620.700 |
9/2/2024 | 13,30 | 13,65 | +1,34% | 13,28 | 13,80 | 13,57 | 0,00 | 0,00 | 7.828 | 15.616.808.500 |
8/2/2024 | 13,29 | 13,47 | +0,15% | 13,28 | 13,58 | 13,42 | 13,47 | 13,55 | 3.572 | 14.013.236.200 |
7/2/2024 | 13,08 | 13,45 | +2,36% | 13,08 | 13,60 | 13,40 | 13,44 | 13,45 | 4.532 | 16.652.596.400 |
6/2/2024 | 13,07 | 13,14 | +0,23% | 13,04 | 13,31 | 13,13 | 13,13 | 13,18 | 5.948 | 10.796.069.000 |
5/2/2024 | 13,11 | 13,11 | -0,30% | 13,06 | 13,25 | 13,16 | 13,11 | 13,13 | 8.032 | 5.999.539.600 |
2/2/2024 | 13,25 | 13,15 | -0,53% | 13,01 | 13,28 | 13,11 | 13,14 | 13,16 | 7.916 | 10.905.248.100 |
1/2/2024 | 13,14 | 13,22 | +0,76% | 13,01 | 13,24 | 13,15 | 13,22 | 13,23 | 9.657 | 7.250.526.300 |
31/1/2024 | 13,24 | 13,12 | -0,23% | 13,12 | 13,43 | 13,26 | 13,12 | 13,16 | 2.573 | 5.792.427.700 |
30/1/2024 | 13,31 | 13,15 | -0,75% | 13,09 | 13,33 | 13,22 | 13,12 | 13,21 | 2.755 | 8.365.730.200 |
29/1/2024 | 13,28 | 13,25 | -0,15% | 13,20 | 13,38 | 13,26 | 13,23 | 13,25 | 7.469 | 4.682.920.700 |
26/1/2024 | 13,32 | 13,27 | -0,30% | 13,23 | 13,41 | 13,29 | 13,26 | 13,28 | 6.374 | 3.204.887.200 |
25/1/2024 | 13,34 | 13,31 | -0,22% | 13,26 | 13,44 | 13,33 | 13,30 | 13,32 | 5.485 | 3.380.757.300 |
24/1/2024 | 13,55 | 13,34 | -1,26% | 13,32 | 13,60 | 13,40 | 13,33 | 13,39 | 8.591 | 3.631.045.500 |
23/1/2024 | 13,43 | 13,51 | +0,82% | 13,38 | 13,64 | 13,52 | 13,47 | 13,51 | 4.749 | 10.332.715.300 |
22/1/2024 | 13,50 | 13,40 | -0,81% | 13,28 | 13,55 | 13,41 | 13,38 | 13,41 | 8.070 | 4.760.182.500 |
19/1/2024 | 13,32 | 13,51 | +1,12% | 13,24 | 13,64 | 13,46 | 13,50 | 13,52 | 9.245 | 8.355.908.100 |
18/1/2024 | 13,45 | 13,36 | -0,74% | 13,29 | 13,51 | 13,40 | 13,36 | 13,40 | 8.180 | 7.106.938.000 |
17/1/2024 | 13,40 | 13,46 | +0,45% | 13,32 | 13,54 | 13,45 | 13,45 | 13,47 | 9.261 | 6.395.286.200 |
16/1/2024 | 13,65 | 13,40 | -2,97% | 13,40 | 13,72 | 13,51 | 13,40 | 13,42 | 5.409 | 7.051.156.400 |
15/1/2024 | 13,72 | 13,81 | +0,58% | 13,58 | 13,81 | 13,68 | 13,76 | 13,81 | 5.097 | 3.502.904.900 |
12/1/2024 | 13,64 | 13,73 | +0,15% | 13,64 | 14,08 | 13,80 | 13,72 | 13,78 | 7.026 | 5.150.050.700 |
11/1/2024 | 13,79 | 13,71 | -0,80% | 13,58 | 13,88 | 13,70 | 13,71 | 13,75 | 756 | 5.458.958.300 |
10/1/2024 | 13,98 | 13,82 | -0,86% | 13,61 | 13,98 | 13,77 | 13,82 | 13,83 | 6.972 | 5.573.062.600 |
9/1/2024 | 13,83 | 13,94 | -0,36% | 13,77 | 13,98 | 13,89 | 13,93 | 13,94 | 409 | 4.854.708.500 |
8/1/2024 | 13,76 | 13,99 | +1,16% | 13,69 | 14,13 | 13,96 | 13,98 | 14,00 | 9.641 | 8.297.380.000 |
5/1/2024 | 13,76 | 13,83 | +0,66% | 13,68 | 13,92 | 13,79 | 13,83 | 13,84 | 7.754 | 4.929.855.200 |
4/1/2024 | 13,92 | 13,74 | -1,65% | 13,65 | 13,96 | 13,75 | 13,72 | 13,75 | 9.851 | 7.498.024.800 |
3/1/2024 | 13,94 | 13,97 | -0,14% | 13,78 | 14,02 | 13,90 | 13,96 | 13,98 | 431 | 6.313.106.700 |
2/1/2024 | 14,07 | 13,99 | -1,34% | 13,82 | 14,13 | 13,95 | 13,96 | 14,00 | 2.825 | 5.701.013.600 |
28/12/2023 | 14,26 | 14,18 | -1,05% | 14,16 | 14,33 | 14,20 | 14,18 | 14,20 | 6.852 | 4.862.714.600 |
27/12/2023 | 14,35 | 14,33 | -0,14% | 14,25 | 14,39 | 14,31 | 14,29 | 14,33 | 557 | 4.523.477.600 |
26/12/2023 | 14,41 | 14,35 | 0,00% | 14,25 | 14,42 | 14,34 | 14,35 | 14,40 | 8.118 | 4.218.658.500 |
22/12/2023 | 14,36 | 14,35 | 0,00% | 14,27 | 14,52 | 14,37 | 14,29 | 14,35 | 2.990 | 14.732.739.900 |
21/12/2023 | 14,32 | 14,35 | +1,06% | 14,14 | 14,38 | 14,25 | 14,27 | 14,35 | 610 | 8.856.530.700 |
20/12/2023 | 14,55 | 14,20 | -2,27% | 14,20 | 14,55 | 14,31 | 14,19 | 14,22 | 4.478 | 8.031.075.500 |
19/12/2023 | 14,30 | 14,53 | +1,96% | 14,23 | 14,58 | 14,44 | 14,43 | 14,54 | 1.267 | 11.321.005.200 |
18/12/2023 | 14,28 | 14,25 | +0,28% | 14,10 | 14,33 | 14,19 | 14,20 | 14,25 | 9.678 | 6.641.313.700 |
15/12/2023 | 14,42 | 14,21 | -0,77% | 14,01 | 14,44 | 14,23 | 14,18 | 14,22 | 9.893 | 8.327.678.200 |
14/12/2023 | 14,33 | 14,32 | +0,85% | 14,21 | 14,43 | 14,32 | 14,28 | 14,32 | 3.967 | 13.909.331.300 |
13/12/2023 | 13,93 | 14,20 | +2,08% | 13,85 | 14,21 | 14,06 | 14,20 | 14,21 | 8.829 | 13.565.292.600 |
12/12/2023 | 14,12 | 13,91 | -1,07% | 13,91 | 14,17 | 14,00 | 13,90 | 13,97 | 5.359 | 3.995.817.200 |
11/12/2023 | 14,00 | 14,06 | +0,07% | 13,94 | 14,22 | 14,07 | 14,04 | 14,11 | 8.893 | 5.591.512.300 |
8/12/2023 | 13,99 | 14,05 | +1,08% | 13,68 | 14,17 | 13,96 | 14,03 | 14,05 | 230 | 7.699.247.600 |
7/12/2023 | 13,87 | 13,90 | +0,22% | 13,78 | 14,02 | 13,87 | 13,89 | 13,90 | 427 | 6.270.135.500 |
6/12/2023 | 13,89 | 13,87 | +0,29% | 13,81 | 14,03 | 13,92 | 13,86 | 13,88 | 8.890 | 5.400.011.000 |
5/12/2023 | 13,68 | 13,83 | +1,17% | 13,54 | 13,89 | 13,74 | 13,80 | 13,83 | 3.912 | 6.281.987.600 |
4/12/2023 | 13,75 | 13,67 | -1,23% | 13,65 | 13,89 | 13,75 | 13,66 | 13,67 | 6.449 | 7.918.484.700 |
1/12/2023 | 13,54 | 13,84 | +2,22% | 13,30 | 13,97 | 13,65 | 13,84 | 13,92 | 7.763 | 11.130.470.700 |
30/11/2023 | 13,44 | 13,54 | +1,20% | 13,29 | 13,61 | 13,51 | 13,52 | 13,54 | 5.492 | 12.250.252.100 |
29/11/2023 | 13,21 | 13,38 | +1,29% | 13,20 | 13,45 | 13,35 | 13,37 | 13,38 | 1.270 | 6.602.262.900 |
28/11/2023 | 13,20 | 13,21 | -0,68% | 13,20 | 13,59 | 13,40 | 13,21 | 13,28 | 1.589 | 9.711.661.800 |
27/11/2023 | 13,12 | 13,30 | +1,84% | 12,94 | 13,34 | 13,16 | 13,29 | 13,30 | 1.841 | 6.581.014.800 |
24/11/2023 | 13,13 | 13,06 | -1,21% | 12,98 | 13,19 | 13,06 | 13,06 | 13,07 | 7.497 | 4.229.603.800 |
23/11/2023 | 13,24 | 13,22 | +0,38% | 13,09 | 13,30 | 13,21 | 13,22 | 13,24 | 9.523 | 5.192.590.600 |
22/11/2023 | 13,08 | 13,17 | +0,92% | 13,08 | 13,47 | 13,28 | 13,15 | 13,18 | 5.891 | 12.590.535.000 |
21/11/2023 | 13,03 | 13,05 | 0,00% | 12,94 | 13,14 | 13,02 | 13,04 | 13,05 | 185 | 5.982.516.800 |
20/11/2023 | 13,21 | 13,05 | -0,46% | 12,95 | 13,22 | 13,04 | 13,03 | 13,05 | 4.386 | 6.544.320.100 |
17/11/2023 | 13,37 | 13,11 | -1,58% | 13,03 | 13,39 | 13,16 | 13,07 | 13,12 | 5.378 | 10.168.840.200 |
16/11/2023 | 13,19 | 13,32 | +1,45% | 13,16 | 13,48 | 13,35 | 13,31 | 13,34 | 6.574 | 12.400.896.600 |
14/11/2023 | 12,51 | 13,13 | +4,87% | 12,49 | 13,31 | 13,14 | 13,12 | 13,21 | 6.403 | 18.259.604.400 |
13/11/2023 | 12,49 | 12,52 | +0,16% | 12,30 | 12,59 | 12,47 | 12,51 | 12,52 | 3.830 | 6.579.509.800 |
10/11/2023 | 12,58 | 12,50 | +0,56% | 12,47 | 12,73 | 12,54 | 12,49 | 12,50 | 1.875 | 4.896.791.500 |
9/11/2023 | 12,41 | 12,43 | +0,16% | 12,40 | 12,77 | 12,58 | 12,43 | 12,44 | 9.800 | 6.516.521.400 |
8/11/2023 | 12,44 | 12,41 | -0,56% | 12,41 | 12,73 | 12,51 | 12,40 | 12,45 | 987 | 6.697.519.900 |
7/11/2023 | 12,27 | 12,48 | +2,13% | 12,18 | 12,57 | 12,44 | 12,48 | 12,49 | 4.040 | 6.595.554.000 |
6/11/2023 | 12,47 | 12,22 | -1,05% | 12,15 | 12,51 | 12,26 | 12,19 | 12,22 | 2.317 | 7.120.338.300 |
3/11/2023 | 12,45 | 12,35 | +2,57% | 12,30 | 12,56 | 12,41 | 12,35 | 12,38 | 3.839 | 11.421.491.200 |
1/11/2023 | 12,18 | 12,04 | +0,50% | 11,80 | 12,31 | 11,96 | 12,04 | 12,05 | 1.086 | 31.750.026.100 |
31/10/2023 | 11,94 | 11,98 | -1,07% | 11,81 | 12,12 | 12,00 | 11,98 | 12,02 | 4.031 | 10.475.972.900 |
30/10/2023 | 12,21 | 12,11 | +2,54% | 12,01 | 12,47 | 12,22 | 12,11 | 12,14 | 9.138 | 17.091.329.600 |
27/10/2023 | 12,26 | 11,81 | -3,75% | 11,74 | 12,34 | 11,88 | 11,80 | 11,84 | 3.461 | 8.977.803.400 |
26/10/2023 | 12,04 | 12,27 | +2,16% | 12,04 | 12,30 | 12,24 | 12,27 | 12,29 | 3.640 | 6.401.977.500 |
25/10/2023 | 12,21 | 12,01 | -1,88% | 11,84 | 12,26 | 11,99 | 12,00 | 12,01 | 2.766 | 9.676.686.400 |
24/10/2023 | 12,21 | 12,24 | +0,25% | 12,14 | 12,42 | 12,25 | 12,24 | 12,25 | 9.421 | 7.254.508.100 |
23/10/2023 | 11,72 | 12,21 | +3,65% | 11,69 | 12,32 | 12,13 | 12,20 | 12,21 | 4.781 | 16.701.995.600 |
20/10/2023 | 11,82 | 11,78 | -1,01% | 11,63 | 11,90 | 11,76 | 11,77 | 11,80 | 2.868 | 12.864.383.900 |
19/10/2023 | 11,78 | 11,90 | +0,85% | 11,75 | 12,06 | 11,94 | 11,90 | 11,92 | 8.875 | 6.740.859.100 |
18/10/2023 | 12,05 | 11,80 | -2,07% | 11,77 | 12,11 | 11,87 | 11,78 | 11,81 | 5.065 | 8.651.727.900 |
17/10/2023 | 12,14 | 12,05 | -1,47% | 11,99 | 12,21 | 12,08 | 12,00 | 12,05 | 3.016 | 4.900.148.200 |
16/10/2023 | 12,36 | 12,23 | -0,24% | 12,12 | 12,37 | 12,23 | 12,22 | 12,23 | 8.262 | 6.139.753.000 |
13/10/2023 | 12,69 | 12,26 | -3,62% | 12,19 | 12,69 | 12,34 | 12,26 | 12,27 | 7.459 | 11.980.913.900 |
11/10/2023 | 12,76 | 12,72 | -0,31% | 12,62 | 12,82 | 12,71 | 12,71 | 12,73 | 9.732 | 7.727.256.300 |
10/10/2023 | 12,60 | 12,76 | +1,75% | 12,50 | 12,83 | 12,70 | 12,75 | 12,79 | 282 | 6.908.991.000 |
9/10/2023 | 12,23 | 12,54 | +2,45% | 12,14 | 12,61 | 12,39 | 12,54 | 12,59 | 2.262 | 10.090.870.100 |
6/10/2023 | 12,07 | 12,24 | 0,00% | 11,91 | 12,33 | 12,15 | 12,24 | 12,25 | 7.821 | 9.996.700.100 |
5/10/2023 | 12,18 | 12,24 | +0,08% | 12,07 | 12,37 | 12,20 | 12,24 | 12,25 | 7.666 | 4.036.367.800 |
4/10/2023 | 12,19 | 12,23 | +0,25% | 12,18 | 12,33 | 12,24 | 12,22 | 12,23 | 9.072 | 5.998.322.700 |
3/10/2023 | 12,60 | 12,20 | -3,40% | 12,15 | 12,66 | 12,32 | 12,20 | 12,21 | 5.981 | 10.783.219.100 |
2/10/2023 | 12,86 | 12,63 | -2,02% | 12,59 | 12,97 | 12,75 | 12,63 | 12,64 | 5.385 | 14.619.694.500 |
29/9/2023 | 12,96 | 12,89 | +0,62% | 12,84 | 13,00 | 12,90 | 12,89 | 12,96 | 9.732 | 15.553.168.200 |
28/9/2023 | 12,49 | 12,81 | +2,64% | 12,46 | 12,85 | 12,68 | 12,80 | 12,84 | 844 | 19.167.489.000 |
27/9/2023 | 12,50 | 12,48 | -0,08% | 12,26 | 12,67 | 12,44 | 12,47 | 12,49 | 4.881 | 18.844.509.300 |
26/9/2023 | 12,80 | 12,49 | -1,73% | 12,37 | 13,16 | 12,60 | 12,47 | 12,50 | 6.259 | 32.847.387.300 |
25/9/2023 | 12,61 | 12,71 | +0,95% | 12,58 | 12,78 | 12,69 | 12,71 | 12,72 | 7.337 | 9.825.825.100 |
22/9/2023 | 12,60 | 12,59 | 0,00% | 12,56 | 12,74 | 12,62 | 12,58 | 12,60 | 5.247 | 8.959.552.600 |
21/9/2023 | 12,68 | 12,59 | -1,56% | 12,53 | 12,76 | 12,61 | 12,59 | 12,60 | 2.886 | 8.908.915.600 |
20/9/2023 | 12,90 | 12,79 | -0,54% | 12,79 | 12,95 | 12,84 | 12,79 | 12,82 | 2.614 | 6.551.932.700 |
19/9/2023 | 12,77 | 12,86 | +0,94% | 12,71 | 13,04 | 12,88 | 12,85 | 12,86 | 400 | 15.367.596.600 |
18/9/2023 | 12,63 | 12,74 | +1,03% | 12,61 | 12,92 | 12,79 | 12,74 | 12,75 | 2.935 | 9.821.400.500 |
15/9/2023 | 12,48 | 12,61 | +1,04% | 12,40 | 12,73 | 12,59 | 12,61 | 12,69 | 4.171 | 18.696.172.500 |
14/9/2023 | 12,48 | 12,48 | +0,24% | 12,43 | 12,57 | 12,48 | 12,48 | 12,49 | 9.961 | 4.988.105.700 |
13/9/2023 | 12,58 | 12,45 | -0,72% | 12,45 | 12,70 | 12,55 | 12,45 | 12,48 | 401 | 10.041.498.900 |
12/9/2023 | 12,47 | 12,54 | +0,80% | 12,40 | 12,56 | 12,50 | 12,53 | 12,54 | 224 | 5.780.098.400 |
11/9/2023 | 12,32 | 12,44 | +1,47% | 12,25 | 12,49 | 12,37 | 12,43 | 12,45 | 914 | 6.245.718.900 |
8/9/2023 | 12,25 | 12,26 | 0,00% | 12,20 | 12,33 | 12,26 | 12,26 | 12,28 | 3.854 | 6.069.836.600 |
6/9/2023 | 12,40 | 12,26 | -1,13% | 12,26 | 12,48 | 12,32 | 12,25 | 12,30 | 4.965 | 6.734.158.300 |
5/9/2023 | 12,46 | 12,40 | -1,59% | 12,30 | 12,53 | 12,43 | 12,40 | 12,41 | 3.415 | 5.911.608.400 |
4/9/2023 | 12,65 | 12,60 | -0,47% | 12,54 | 12,72 | 12,63 | 12,59 | 12,61 | 2.207 | 5.634.444.900 |
1/9/2023 | 12,48 | 12,66 | +1,61% | 12,48 | 12,72 | 12,65 | 12,66 | 12,69 | 3.026 | 9.648.375.100 |
31/8/2023 | 12,85 | 12,46 | -2,73% | 12,46 | 12,85 | 12,51 | 12,45 | 12,47 | 8.049 | 10.410.523.300 |
30/8/2023 | 13,03 | 12,81 | -1,08% | 12,75 | 13,03 | 12,82 | 12,79 | 12,81 | 9.415 | 5.152.579.600 |
29/8/2023 | 12,93 | 12,95 | +1,17% | 12,88 | 13,09 | 12,97 | 12,93 | 12,96 | 6.897 | 10.323.159.100 |
28/8/2023 | 12,57 | 12,80 | +1,99% | 12,53 | 12,86 | 12,74 | 12,80 | 12,81 | 3.841 | 12.302.142.300 |
25/8/2023 | 12,79 | 12,55 | -1,95% | 12,41 | 12,82 | 12,55 | 12,54 | 12,57 | 2.413 | 10.293.040.200 |
24/8/2023 | 12,91 | 12,80 | -1,61% | 12,76 | 13,01 | 12,85 | 12,79 | 12,80 | 2.698 | 7.832.568.400 |
23/8/2023 | 12,93 | 13,01 | +1,09% | 12,87 | 13,06 | 12,98 | 12,96 | 13,02 | 4.267 | 7.044.384.700 |
22/8/2023 | 12,75 | 12,87 | +1,50% | 12,69 | 12,94 | 12,81 | 12,86 | 12,87 | 651 | 8.611.615.800 |
21/8/2023 | 12,80 | 12,68 | -0,86% | 12,56 | 12,81 | 12,64 | 12,67 | 12,68 | 2.580 | 5.161.254.600 |
18/8/2023 | 12,79 | 12,79 | +0,31% | 12,65 | 12,90 | 12,74 | 12,77 | 12,80 | 7.262 | 9.380.074.300 |
17/8/2023 | 13,21 | 12,75 | -2,37% | 12,75 | 13,21 | 12,86 | 12,75 | 12,82 | 6.666 | 15.573.462.000 |
16/8/2023 | 13,24 | 13,06 | -1,73% | 13,00 | 13,34 | 13,10 | 13,00 | 13,06 | 6.134 | 9.514.381.400 |
15/8/2023 | 13,27 | 13,29 | -0,15% | 13,23 | 13,44 | 13,32 | 13,23 | 13,29 | 1.800 | 12.156.010.900 |
14/8/2023 | 13,14 | 13,31 | +1,14% | 12,98 | 13,31 | 13,23 | 13,23 | 13,31 | 4.847 | 9.015.137.300 |
11/8/2023 | 13,35 | 13,16 | -0,98% | 13,00 | 13,38 | 13,14 | 13,15 | 13,16 | 6.272 | 12.288.427.300 |
10/8/2023 | 13,13 | 13,29 | +1,92% | 13,10 | 13,42 | 13,30 | 13,28 | 13,32 | 216 | 20.672.200.200 |
9/8/2023 | 13,15 | 13,04 | -0,99% | 13,00 | 13,38 | 13,10 | 13,03 | 13,05 | 5.733 | 8.081.805.300 |
8/8/2023 | 12,95 | 13,17 | +1,15% | 12,83 | 13,26 | 13,12 | 13,16 | 13,18 | 3.254 | 13.447.841.200 |
7/8/2023 | 13,05 | 13,02 | -0,23% | 12,94 | 13,16 | 13,07 | 13,02 | 13,05 | 3.956 | 14.609.511.700 |
4/8/2023 | 13,27 | 13,05 | -2,25% | 12,81 | 13,28 | 13,06 | 13,05 | 13,09 | 2.724 | 53.365.941.500 |
3/8/2023 | 13,36 | 13,35 | +0,38% | 13,32 | 13,54 | 13,42 | 13,35 | 13,36 | 9.907 | 33.397.860.900 |
2/8/2023 | 13,29 | 13,30 | +0,23% | 13,14 | 13,35 | 13,25 | 13,29 | 13,31 | 2.139 | 13.347.262.600 |
1/8/2023 | 13,28 | 13,27 | -0,15% | 13,07 | 13,36 | 13,25 | 13,26 | 13,27 | 8.939 | 15.089.083.800 |
31/7/2023 | 13,44 | 13,29 | -0,52% | 13,25 | 13,51 | 13,36 | 13,29 | 13,30 | 999 | 6.973.826.900 |
28/7/2023 | 13,30 | 13,36 | +0,68% | 13,30 | 13,42 | 13,35 | 13,35 | 13,36 | 7.784 | 4.125.634.400 |
27/7/2023 | 13,50 | 13,27 | -1,19% | 13,27 | 13,54 | 13,32 | 13,26 | 13,28 | 9.866 | 7.269.871.200 |
26/7/2023 | 13,41 | 13,43 | +0,22% | 13,36 | 13,50 | 13,43 | 13,42 | 13,44 | 1.612 | 6.547.336.900 |
25/7/2023 | 13,65 | 13,40 | -0,59% | 13,40 | 13,71 | 13,48 | 13,39 | 13,41 | 3.741 | 6.648.719.500 |
24/7/2023 | 13,44 | 13,48 | -0,37% | 13,27 | 13,56 | 13,45 | 13,47 | 13,49 | 3.701 | 11.172.782.900 |
21/7/2023 | 13,39 | 13,53 | +0,89% | 13,24 | 13,56 | 13,46 | 13,49 | 13,53 | 225 | 14.238.796.100 |
20/7/2023 | 13,61 | 13,41 | -0,89% | 13,36 | 13,61 | 13,42 | 13,39 | 13,41 | 4.204 | 7.069.087.700 |
19/7/2023 | 13,46 | 13,53 | +0,37% | 13,32 | 13,60 | 13,49 | 13,52 | 13,53 | 5.549 | 12.929.812.000 |
18/7/2023 | 13,61 | 13,48 | -0,74% | 13,31 | 13,61 | 13,46 | 13,48 | 13,49 | 2.462 | 6.804.208.900 |
17/7/2023 | 13,40 | 13,58 | +0,89% | 13,40 | 13,60 | 13,52 | 13,58 | 13,59 | 9.321 | 4.246.563.000 |
14/7/2023 | 13,68 | 13,46 | -1,75% | 13,38 | 13,72 | 13,50 | 13,45 | 13,47 | 6.261 | 9.093.549.700 |
13/7/2023 | 13,66 | 13,70 | +0,07% | 13,60 | 13,97 | 13,74 | 13,70 | 13,71 | 482 | 6.776.758.400 |
12/7/2023 | 13,57 | 13,69 | +1,03% | 13,53 | 13,84 | 13,73 | 13,68 | 13,69 | 4.067 | 6.691.193.200 |
11/7/2023 | 13,87 | 13,55 | -1,95% | 13,25 | 13,87 | 13,47 | 13,52 | 13,55 | 7.566 | 10.130.209.900 |
10/7/2023 | 13,76 | 13,82 | +0,29% | 13,66 | 13,95 | 13,84 | 13,82 | 13,83 | 6.692 | 3.991.573.600 |
7/7/2023 | 13,59 | 13,78 | +1,55% | 13,54 | 13,91 | 13,80 | 13,78 | 13,80 | 5.108 | 10.413.811.800 |
6/7/2023 | 13,85 | 13,57 | -2,44% | 13,49 | 13,85 | 13,62 | 13,56 | 13,58 | 5.408 | 9.283.952.300 |
5/7/2023 | 14,07 | 13,91 | -1,07% | 13,86 | 14,10 | 13,97 | 13,90 | 13,93 | 8.230 | 10.619.764.900 |
4/7/2023 | 14,00 | 14,06 | +0,36% | 13,92 | 14,19 | 14,09 | 14,05 | 14,09 | 1.092 | 5.126.540.600 |
3/7/2023 | 14,05 | 14,01 | -0,28% | 13,94 | 14,13 | 14,01 | 14,01 | 14,02 | 4.400 | 7.882.392.600 |
30/6/2023 | 13,84 | 14,05 | +1,52% | 13,84 | 14,13 | 14,04 | 14,04 | 14,05 | 300 | 16.905.610.400 |
29/6/2023 | 13,90 | 13,84 | +0,22% | 13,71 | 13,95 | 13,82 | 13,83 | 13,85 | 5.653 | 9.552.535.700 |
28/6/2023 | 13,85 | 13,81 | -0,86% | 13,73 | 13,91 | 13,83 | 13,81 | 13,82 | 3.302 | 7.281.125.000 |
27/6/2023 | 13,99 | 13,93 | -0,21% | 13,77 | 14,21 | 13,89 | 13,92 | 13,93 | 3.479 | 4.990.353.800 |
26/6/2023 | 14,19 | 13,96 | -1,34% | 13,89 | 14,39 | 14,00 | 13,95 | 13,97 | 9.533 | 6.999.838.600 |
23/6/2023 | 13,95 | 14,15 | +1,43% | 13,88 | 14,20 | 14,04 | 14,14 | 14,16 | 1.926 | 24.137.141.600 |
22/6/2023 | 13,96 | 13,95 | -0,64% | 13,74 | 13,98 | 13,86 | 13,94 | 13,96 | 3.680 | 7.803.366.100 |
21/6/2023 | 14,21 | 14,04 | -1,20% | 13,96 | 14,22 | 14,05 | 14,01 | 14,05 | 1.195 | 8.500.411.600 |
20/6/2023 | 14,20 | 14,21 | +0,21% | 14,15 | 14,32 | 14,19 | 14,20 | 14,22 | 2.869 | 8.389.359.600 |
19/6/2023 | 14,02 | 14,18 | +0,85% | 13,99 | 14,20 | 14,14 | 14,13 | 14,18 | 7.093 | 3.728.893.700 |
16/6/2023 | 14,17 | 14,06 | -1,06% | 14,05 | 14,35 | 14,10 | 14,04 | 14,07 | 8.233 | 12.642.821.000 |
15/6/2023 | 14,07 | 14,21 | +0,85% | 14,04 | 14,26 | 14,14 | 14,20 | 14,22 | 4.281 | 11.859.000.200 |
14/6/2023 | 14,18 | 14,09 | -0,63% | 13,91 | 14,30 | 14,07 | 14,08 | 14,09 | 8.302 | 26.224.884.500 |
13/6/2023 | 14,33 | 14,18 | -0,77% | 14,09 | 14,36 | 14,24 | 14,16 | 14,19 | 8.241 | 12.785.120.600 |
12/6/2023 | 14,24 | 14,29 | +0,28% | 14,19 | 14,33 | 14,27 | 14,29 | 14,30 | 3.749 | 14.372.604.600 |
9/6/2023 | 14,15 | 14,25 | +1,35% | 14,11 | 14,29 | 14,20 | 14,25 | 14,26 | 3.810 | 10.437.804.900 |
7/6/2023 | 14,38 | 14,06 | -1,61% | 13,85 | 14,40 | 14,02 | 14,05 | 14,07 | 6.595 | 12.160.543.100 |
6/6/2023 | 14,20 | 14,29 | +1,20% | 14,11 | 14,43 | 14,28 | 14,28 | 14,30 | 4.110 | 12.081.483.000 |
5/6/2023 | 14,12 | 14,12 | -0,21% | 13,96 | 14,22 | 14,09 | 14,11 | 14,13 | 1.680 | 6.346.785.600 |
2/6/2023 | 13,94 | 14,15 | +2,09% | 13,90 | 14,26 | 14,13 | 14,15 | 14,16 | 7.958 | 11.082.804.300 |
1/6/2023 | 13,55 | 13,86 | +2,14% | 13,46 | 13,90 | 13,73 | 13,85 | 13,87 | 1.477 | 11.076.690.600 |
31/5/2023 | 13,78 | 13,57 | -1,45% | 13,30 | 13,78 | 13,55 | 13,55 | 13,58 | 8.642 | 46.953.570.200 |
30/5/2023 | 13,62 | 13,77 | +1,40% | 13,61 | 13,90 | 13,76 | 13,76 | 13,78 | 4.433 | 11.054.255.500 |
29/5/2023 | 13,62 | 13,58 | -0,73% | 13,55 | 13,76 | 13,61 | 13,58 | 13,60 | 9.688 | 4.452.092.400 |
26/5/2023 | 13,81 | 13,68 | -0,29% | 13,52 | 13,82 | 13,69 | 13,67 | 13,68 | 859 | 5.854.153.800 |
25/5/2023 | 13,81 | 13,72 | +1,25% | 13,61 | 13,99 | 13,73 | 13,69 | 13,72 | 1.694 | 7.631.437.900 |
24/5/2023 | 13,75 | 13,55 | -1,45% | 13,55 | 13,81 | 13,64 | 13,54 | 13,57 | 6.003 | 10.320.078.900 |
23/5/2023 | 13,71 | 13,75 | +0,22% | 13,61 | 13,88 | 13,76 | 13,74 | 13,76 | 3.608 | 7.337.302.500 |
22/5/2023 | 13,89 | 13,72 | -1,22% | 13,50 | 14,08 | 13,69 | 13,70 | 13,76 | 8.076 | 12.007.883.200 |
19/5/2023 | 13,81 | 13,89 | +0,73% | 13,66 | 14,04 | 13,88 | 13,89 | 13,95 | 5.801 | 12.166.450.900 |
18/5/2023 | 13,51 | 13,79 | +2,00% | 13,47 | 13,82 | 13,71 | 13,79 | 13,80 | 9.634 | 11.738.371.400 |
17/5/2023 | 13,33 | 13,52 | +2,19% | 13,27 | 13,59 | 13,46 | 13,49 | 13,52 | 380 | 9.103.416.400 |
16/5/2023 | 13,66 | 13,23 | -3,08% | 13,23 | 13,86 | 13,41 | 13,23 | 13,25 | 1.549 | 22.343.135.500 |
15/5/2023 | 13,51 | 13,65 | +1,11% | 13,36 | 13,70 | 13,56 | 13,64 | 13,66 | 2.578 | 9.418.964.500 |
12/5/2023 | 13,63 | 13,50 | -1,10% | 13,35 | 13,65 | 13,52 | 13,48 | 13,50 | 5.080 | 11.089.411.900 |
11/5/2023 | 13,75 | 13,65 | -0,73% | 13,62 | 13,90 | 13,69 | 13,65 | 13,68 | 7.074 | 13.569.936.000 |
10/5/2023 | 13,80 | 13,75 | -0,87% | 13,67 | 13,90 | 13,75 | 13,74 | 13,77 | 5.523 | 13.276.095.800 |
9/5/2023 | 13,66 | 13,87 | +0,80% | 13,51 | 14,08 | 13,90 | 13,83 | 13,87 | 3.975 | 11.613.359.000 |
8/5/2023 | 13,91 | 13,76 | -0,86% | 13,64 | 14,04 | 13,81 | 13,66 | 13,76 | 6.737 | 20.014.867.500 |
5/5/2023 | 13,50 | 13,88 | +2,74% | 13,44 | 14,03 | 13,86 | 13,88 | 13,94 | 71 | 12.946.098.600 |
4/5/2023 | 13,74 | 13,51 | -1,39% | 13,47 | 13,82 | 13,59 | 13,50 | 13,52 | 1.824 | 14.952.045.800 |
3/5/2023 | 13,63 | 13,70 | +0,15% | 13,56 | 13,80 | 13,68 | 13,69 | 13,73 | 5.015 | 13.732.876.400 |
2/5/2023 | 13,60 | 13,68 | +0,81% | 13,38 | 13,71 | 13,58 | 13,63 | 13,69 | 8.571 | 16.024.967.700 |
28/4/2023 | 13,40 | 13,57 | +1,88% | 13,31 | 13,57 | 13,48 | 13,55 | 13,57 | 3.587 | 18.178.600.400 |
27/4/2023 | 13,22 | 13,32 | +0,76% | 13,11 | 13,37 | 13,26 | 13,29 | 13,32 | 6.645 | 8.266.830.700 |
26/4/2023 | 13,09 | 13,22 | +0,84% | 13,03 | 13,27 | 13,18 | 13,22 | 13,23 | 4.901 | 16.092.310.100 |
25/4/2023 | 12,96 | 13,11 | +1,16% | 12,82 | 13,11 | 12,99 | 13,02 | 13,11 | 1.339 | 16.575.395.400 |
24/4/2023 | 12,83 | 12,96 | -0,31% | 12,78 | 13,15 | 12,99 | 12,95 | 12,96 | 335 | 8.098.701.400 |
20/4/2023 | 13,00 | 13,00 | +0,46% | 12,79 | 13,13 | 12,99 | 13,00 | 13,04 | 5.989 | 12.814.217.900 |
19/4/2023 | 12,85 | 12,94 | -0,46% | 12,63 | 13,01 | 12,81 | 12,91 | 12,94 | 2.801 | 17.679.641.000 |
18/4/2023 | 13,12 | 13,00 | -0,61% | 12,91 | 13,21 | 13,02 | 12,99 | 13,00 | 7.066 | 7.436.799.100 |
17/4/2023 | 13,05 | 13,08 | +0,23% | 12,89 | 13,10 | 13,01 | 13,05 | 13,08 | 948 | 6.779.678.400 |
14/4/2023 | 13,19 | 13,05 | -3,48% | 12,90 | 13,22 | 13,02 | 13,05 | 13,06 | 7.138 | 15.489.502.100 |
13/4/2023 | 13,24 | 13,52 | +2,50% | 13,24 | 13,66 | 13,46 | 13,52 | 13,53 | 3.398 | 19.249.527.400 |
12/4/2023 | 13,05 | 13,19 | +1,77% | 12,94 | 13,37 | 13,18 | 13,19 | 13,21 | 6.388 | 19.911.642.300 |
11/4/2023 | 13,10 | 12,96 | +0,86% | 12,76 | 13,14 | 12,95 | 12,96 | 12,98 | 621 | 18.300.479.300 |
10/4/2023 | 12,93 | 12,85 | +0,16% | 12,83 | 13,17 | 12,95 | 12,85 | 12,86 | 3.684 | 10.437.633.900 |
6/4/2023 | 12,72 | 12,83 | +1,18% | 12,65 | 12,87 | 12,78 | 12,81 | 12,83 | 20 | 6.287.369.100 |
5/4/2023 | 12,70 | 12,68 | -0,16% | 12,54 | 12,81 | 12,67 | 12,68 | 12,70 | 906 | 8.385.178.200 |
4/4/2023 | 12,50 | 12,70 | +0,47% | 12,45 | 12,92 | 12,71 | 12,70 | 12,71 | 6.641 | 19.069.285.400 |
3/4/2023 | 12,79 | 12,64 | -1,25% | 12,25 | 12,80 | 12,51 | 12,62 | 12,64 | 7.335 | 11.214.930.900 |
31/3/2023 | 12,43 | 12,80 | +2,81% | 12,36 | 12,80 | 12,59 | 12,73 | 12,80 | 8.763 | 23.163.457.000 |
30/3/2023 | 11,99 | 12,45 | +4,89% | 11,95 | 12,53 | 12,37 | 12,45 | 12,46 | 1.192 | 41.726.324.900 |
29/3/2023 | 12,14 | 11,87 | -2,06% | 11,66 | 12,14 | 11,81 | 11,87 | 11,88 | 236 | 22.298.327.400 |
28/3/2023 | 11,92 | 12,12 | +1,93% | 11,81 | 12,16 | 12,07 | 12,08 | 12,12 | 2.329 | 7.160.443.500 |
27/3/2023 | 11,89 | 11,89 | +0,68% | 11,81 | 12,00 | 11,91 | 11,89 | 11,90 | 8.953 | 5.717.455.000 |
24/3/2023 | 11,68 | 11,81 | +2,07% | 11,62 | 11,87 | 11,77 | 11,80 | 11,81 | 4.946 | 7.649.770.200 |
23/3/2023 | 12,25 | 11,57 | -4,30% | 11,45 | 12,31 | 11,76 | 11,56 | 11,57 | 9.706 | 12.633.544.000 |
22/3/2023 | 11,80 | 12,09 | +2,72% | 11,74 | 12,34 | 12,08 | 12,03 | 12,09 | 6.235 | 11.138.002.900 |
21/3/2023 | 11,71 | 11,77 | +0,43% | 11,64 | 11,92 | 11,79 | 11,76 | 11,77 | 4.503 | 10.227.507.200 |
20/3/2023 | 12,18 | 11,72 | -1,68% | 11,61 | 12,22 | 11,75 | 11,71 | 11,72 | 6.518 | 10.412.110.100 |
17/3/2023 | 11,82 | 11,92 | +0,08% | 11,62 | 12,21 | 11,91 | 11,91 | 11,92 | 2.981 | 30.117.915.700 |
16/3/2023 | 11,86 | 11,91 | +0,93% | 11,72 | 11,96 | 11,87 | 11,91 | 11,92 | 2.306 | 7.852.169.300 |
15/3/2023 | 11,59 | 11,80 | +0,60% | 11,41 | 11,92 | 11,69 | 11,80 | 11,82 | 7.214 | 8.911.873.300 |
14/3/2023 | 12,00 | 11,73 | -0,59% | 11,61 | 12,14 | 11,80 | 11,73 | 11,74 | 6.147 | 10.786.499.100 |
13/3/2023 | 11,46 | 11,80 | +2,16% | 11,33 | 11,89 | 11,74 | 11,80 | 11,82 | 7.302 | 11.211.881.300 |
10/3/2023 | 11,49 | 11,55 | -1,37% | 11,46 | 11,75 | 11,56 | 11,54 | 11,55 | 4.793 | 9.145.995.400 |
9/3/2023 | 11,56 | 11,71 | +0,77% | 11,56 | 12,09 | 11,86 | 11,70 | 11,72 | 4.854 | 17.507.920.800 |
8/3/2023 | 11,11 | 11,62 | +5,16% | 11,00 | 11,71 | 11,48 | 11,61 | 11,62 | 1.365 | 18.179.610.500 |
7/3/2023 | 10,97 | 11,05 | +0,73% | 10,85 | 11,09 | 10,99 | 11,04 | 11,05 | 7.585 | 6.724.483.800 |
6/3/2023 | 10,86 | 10,97 | +1,76% | 10,69 | 11,03 | 10,92 | 10,96 | 10,97 | 6.690 | 6.966.246.600 |
3/3/2023 | 10,82 | 10,78 | +0,19% | 10,68 | 10,87 | 10,80 | 10,77 | 10,78 | 2.922 | 7.504.309.400 |
2/3/2023 | 10,90 | 10,76 | -1,28% | 10,75 | 10,95 | 10,83 | 10,75 | 10,76 | 641 | 4.371.856.800 |
1/3/2023 | 10,99 | 10,90 | -0,82% | 10,74 | 11,11 | 10,89 | 10,89 | 10,90 | 7.080 | 8.634.290.000 |
28/2/2023 | 10,99 | 10,99 | +0,09% | 10,92 | 11,23 | 11,03 | 10,99 | 11,00 | 3.992 | 8.759.823.100 |
27/2/2023 | 11,00 | 10,98 | -0,36% | 10,93 | 11,25 | 11,02 | 10,98 | 10,99 | 2.269 | 8.510.289.300 |
24/2/2023 | 11,04 | 11,02 | 0,00% | 10,86 | 11,19 | 11,00 | 11,02 | 11,03 | 9.211 | 8.186.838.200 |
23/2/2023 | 10,91 | 11,02 | +0,55% | 10,84 | 11,09 | 10,99 | 11,02 | 11,03 | 4.462 | 8.305.512.100 |
22/2/2023 | 10,96 | 10,96 | 0,00% | 10,51 | 11,16 | 10,88 | 10,95 | 10,96 | 710 | 15.844.559.900 |
17/2/2023 | 11,10 | 10,96 | -1,08% | 10,83 | 11,20 | 10,94 | 10,95 | 10,96 | 9.421 | 11.432.794.500 |
16/2/2023 | 10,81 | 11,08 | -0,36% | 10,62 | 11,17 | 10,91 | 11,08 | 11,09 | 4.651 | 13.837.782.000 |
15/2/2023 | 11,09 | 11,12 | +0,54% | 10,77 | 11,19 | 11,03 | 11,12 | 11,13 | 6.509 | 14.861.731.100 |
14/2/2023 | 11,30 | 11,06 | -1,69% | 10,99 | 11,40 | 11,21 | 11,06 | 11,07 | 8.623 | 20.467.807.000 |
13/2/2023 | 11,30 | 11,25 | +0,18% | 11,11 | 11,41 | 11,28 | 11,25 | 11,26 | 9.458 | 8.927.697.400 |
10/2/2023 | 11,08 | 11,23 | +1,08% | 10,97 | 11,29 | 11,20 | 11,23 | 11,26 | 3.445 | 8.774.206.000 |
9/2/2023 | 11,34 | 11,11 | -2,11% | 11,07 | 11,36 | 11,14 | 11,10 | 11,11 | 3.150 | 5.789.889.100 |
8/2/2023 | 11,34 | 11,35 | +0,80% | 11,12 | 11,39 | 11,26 | 11,34 | 11,35 | 1.696 | 7.915.480.600 |
7/2/2023 | 11,36 | 11,26 | -1,05% | 11,23 | 11,51 | 11,33 | 11,25 | 11,26 | 632 | 9.416.157.100 |
6/2/2023 | 11,22 | 11,38 | +1,16% | 11,16 | 11,45 | 11,34 | 11,37 | 11,38 | 8.099 | 12.876.482.700 |
3/2/2023 | 11,59 | 11,25 | -3,35% | 11,20 | 11,63 | 11,38 | 11,24 | 11,25 | 3.023 | 12.052.523.400 |
2/2/2023 | 11,61 | 11,64 | -0,43% | 11,56 | 11,90 | 11,72 | 11,64 | 11,65 | 630 | 11.356.259.100 |
1/2/2023 | 11,72 | 11,69 | -0,60% | 11,57 | 11,82 | 11,67 | 11,68 | 11,69 | 9.766 | 10.695.611.800 |
31/1/2023 | 11,81 | 11,76 | -0,17% | 11,61 | 11,89 | 11,73 | 11,75 | 11,76 | 437 | 12.032.944.600 |
30/1/2023 | 11,73 | 11,78 | +0,34% | 11,68 | 11,88 | 11,79 | 11,74 | 11,78 | 2.045 | 7.023.395.500 |
27/1/2023 | 11,81 | 11,74 | -0,76% | 11,68 | 11,83 | 11,74 | 11,74 | 11,75 | 2.608 | 6.808.530.900 |
26/1/2023 | 11,98 | 11,83 | -0,92% | 11,74 | 12,07 | 11,83 | 11,83 | 11,84 | 991 | 7.577.900.600 |
25/1/2023 | 11,72 | 11,94 | +1,62% | 11,66 | 12,12 | 11,91 | 11,89 | 11,94 | 6.938 | 9.009.166.300 |
24/1/2023 | 11,95 | 11,75 | -1,26% | 11,54 | 12,08 | 11,69 | 11,74 | 11,75 | 5.983 | 10.913.642.500 |
23/1/2023 | 12,15 | 11,90 | -0,42% | 11,89 | 12,31 | 12,08 | 11,90 | 11,92 | 7.121 | 17.283.465.700 |