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: Todos

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

CEBR3 - CEB - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 15,94 15,97 -0,93% 15,79 15,99 15,90 15,80 15,97 16 3.658.900
20/1/2025 16,29 16,12 -1,53% 16,12 16,29 16,18 15,80 16,18 10 1.941.900
17/1/2025 15,85 16,37 -0,73% 15,84 16,37 15,97 15,82 16,40 11 1.917.400
16/1/2025 15,90 16,49 +4,04% 15,90 16,49 16,19 15,75 16,49 11 4.049.300
15/1/2025 15,66 15,85 0,00% 15,66 16,46 15,92 15,70 15,85 13 3.822.600
14/1/2025 15,85 15,85 -0,13% 15,70 15,85 15,79 15,65 15,87 13 2.053.000
13/1/2025 15,70 15,87 -0,13% 15,52 15,88 15,73 15,70 15,90 14 3.146.600
10/1/2025 15,97 15,89 -0,06% 15,89 15,97 15,94 15,68 15,90 5 1.115.800
9/1/2025 15,75 15,90 0,00% 15,75 15,90 15,88 15,76 15,97 11 4.289.000
8/1/2025 15,89 15,90 0,00% 15,61 15,90 15,79 15,70 15,99 13 2.685.500
7/1/2025 15,81 15,90 -0,31% 15,81 15,97 15,89 15,70 15,95 5 953.800
6/1/2025 15,95 15,95 +0,06% 15,51 15,99 15,78 15,70 15,98 28 6.000.100
3/1/2025 15,63 15,94 +0,82% 15,50 15,94 15,62 15,55 15,80 16 4.530.800
2/1/2025 16,16 15,81 +0,44% 15,65 16,16 15,82 15,70 15,81 14 2.689.900
30/12/2024 15,87 15,74 +0,58% 15,67 15,87 15,81 15,74 15,87 14 2.214.300
27/12/2024 16,05 15,65 -1,57% 15,63 16,05 15,88 15,50 15,88 25 11.119.700
26/12/2024 15,86 15,90 +0,25% 15,45 15,90 15,76 15,73 15,90 20 5.204.000
23/12/2024 15,79 15,86 -0,25% 15,33 15,86 15,65 15,45 15,87 20 3.443.000
20/12/2024 15,11 15,90 +3,52% 15,11 15,90 15,35 15,42 15,98 25 7.985.600
19/12/2024 15,42 15,36 -0,39% 15,13 15,70 15,34 15,25 15,36 31 10.126.000
18/12/2024 15,42 15,42 0,00% 15,27 15,42 15,37 15,03 15,42 26 8.916.400
17/12/2024 15,85 15,42 -3,08% 15,40 15,85 15,50 15,02 15,42 30 7.598.600
16/12/2024 15,93 15,91 -1,18% 15,62 16,09 15,88 15,58 15,92 25 5.558.700
13/12/2024 16,04 16,10 -0,62% 15,55 16,10 15,92 15,91 16,19 32 10.830.300
12/12/2024 16,18 16,20 +1,38% 15,89 16,38 16,10 16,00 16,20 15 2.898.700
11/12/2024 16,14 15,98 -1,90% 15,81 16,18 16,06 15,91 16,15 17 6.266.200
10/12/2024 16,16 16,29 +1,81% 16,11 16,29 16,17 16,11 16,31 10 1.940.700
9/12/2024 16,30 16,00 -1,78% 16,00 16,48 16,22 16,00 16,17 41 12.814.800
6/12/2024 16,33 16,29 +1,18% 16,02 16,33 16,20 16,08 16,29 16 2.754.500
5/12/2024 16,17 16,10 +0,31% 16,00 16,20 16,10 16,01 16,32 38 10.146.800
4/12/2024 16,30 16,05 -1,53% 16,05 16,40 16,28 16,00 16,35 27 5.861.400
3/12/2024 16,48 16,30 -0,79% 16,11 16,48 16,22 16,30 16,34 55 13.141.900
2/12/2024 16,68 16,43 -0,48% 16,40 16,86 16,51 16,43 16,51 21 3.799.400
29/11/2024 16,81 16,51 -5,71% 15,77 16,81 16,27 16,27 16,51 123 66.239.000
28/11/2024 17,96 17,51 -3,79% 17,29 17,96 17,68 17,29 17,51 52 27.938.400
27/11/2024 18,78 18,20 -8,31% 18,19 18,78 18,42 18,20 18,30 35 14.737.600
26/11/2024 19,13 19,85 +3,76% 19,11 21,00 20,08 19,84 19,90 124 117.483.400
25/11/2024 19,17 19,13 -0,31% 18,96 19,19 19,08 19,00 19,13 37 11.069.700
22/11/2024 18,57 19,19 +3,34% 18,40 19,29 18,65 18,45 19,18 28 7.463.400
21/11/2024 18,44 18,57 +1,20% 18,44 18,80 18,63 18,40 19,29 11 3.167.600
19/11/2024 18,27 18,35 -0,86% 18,22 18,41 18,29 18,35 18,50 21 5.854.800
18/11/2024 18,58 18,51 +0,60% 18,50 18,68 18,55 18,01 18,55 15 3.711.600
14/11/2024 18,77 18,40 -3,11% 18,40 18,77 18,55 18,30 18,99 23 7.423.200
13/11/2024 18,78 18,99 +1,50% 18,51 18,99 18,62 18,03 19,00 12 5.401.900
12/11/2024 18,56 18,71 +0,81% 18,56 18,71 18,64 18,58 18,80 7 1.491.800
11/11/2024 18,95 18,56 -2,26% 18,55 19,00 18,70 18,56 18,60 24 9.165.200
8/11/2024 18,95 18,99 -1,56% 18,03 18,99 18,46 18,50 18,99 33 10.708.800
7/11/2024 18,52 19,29 +0,99% 18,52 19,29 19,04 18,30 19,40 14 4.571.200
6/11/2024 18,54 19,10 +1,38% 18,54 19,20 19,01 18,94 19,17 23 6.653.900
5/11/2024 18,87 18,84 +3,06% 18,65 18,89 18,81 18,64 18,90 21 6.019.900
4/11/2024 18,27 18,28 +0,05% 18,27 18,45 18,34 18,27 18,45 13 2.384.700
1/11/2024 18,42 18,27 -2,82% 18,23 19,05 18,43 18,20 18,90 24 9.771.100
31/10/2024 18,80 18,80 -1,05% 18,80 18,80 18,80 18,69 18,80 1 188.000
30/10/2024 19,00 19,00 0,00% 18,66 19,00 18,89 18,58 19,00 11 3.212.500
29/10/2024 18,96 19,00 +0,05% 18,96 19,00 18,99 18,82 19,06 11 3.608.300
28/10/2024 18,87 18,99 -0,05% 18,85 18,99 18,89 18,79 18,99 12 2.645.600
25/10/2024 18,62 19,00 +1,12% 18,30 19,05 18,70 18,40 19,02 27 7.668.500
24/10/2024 18,54 18,79 +0,43% 18,20 18,79 18,40 18,38 19,04 9 1.840.600
23/10/2024 18,40 18,71 -0,11% 18,25 18,71 18,39 18,28 18,71 13 2.391.600
22/10/2024 18,50 18,73 +1,24% 18,29 19,88 18,75 18,00 18,74 10 2.063.400
21/10/2024 18,28 18,50 +1,87% 18,27 18,50 18,37 18,31 20,00 16 4.043.400
18/10/2024 18,35 18,16 -1,36% 18,16 18,35 18,20 18,16 18,55 11 4.550.100
17/10/2024 18,13 18,41 +0,55% 18,09 18,50 18,32 18,30 18,43 19 6.962.600
16/10/2024 18,62 18,31 -3,38% 18,02 18,71 18,31 18,31 18,39 53 21.796.900
15/10/2024 18,70 18,95 -0,16% 18,62 18,95 18,76 18,50 18,95 13 2.814.400
14/10/2024 18,86 18,98 -0,11% 18,69 18,98 18,78 18,50 18,98 7 1.690.800
11/10/2024 18,85 19,00 +0,80% 18,82 19,00 18,89 18,74 19,00 8 1.889.000
10/10/2024 18,93 18,85 0,00% 18,85 19,00 18,92 18,71 18,88 17 5.867.500
9/10/2024 18,70 18,85 +0,59% 18,70 18,99 18,86 18,70 19,10 13 3.018.500
8/10/2024 18,70 18,74 +0,21% 18,70 18,74 18,72 18,70 18,74 2 561.800
7/10/2024 18,70 18,70 0,00% 18,60 18,70 18,65 18,60 18,70 13 2.984.900
4/10/2024 18,70 18,70 +0,21% 18,50 18,71 18,63 18,52 19,07 14 3.167.700
3/10/2024 18,94 18,66 -1,69% 18,47 18,94 18,59 18,66 18,75 27 7.994.700
2/10/2024 19,21 18,98 -0,26% 18,98 19,21 19,08 18,75 18,98 14 3.434.400
1/10/2024 19,10 19,03 +0,42% 19,03 19,10 19,05 18,95 19,19 3 571.600
30/9/2024 18,95 18,95 -2,07% 18,95 19,60 19,07 18,90 19,44 18 6.294.800
26/9/2024 19,48 19,35 -0,67% 19,35 19,51 19,46 18,96 19,35 9 2.725.300
25/9/2024 19,49 19,48 -0,10% 19,44 19,49 19,46 18,96 19,48 6 1.362.700
24/9/2024 19,48 19,50 +0,26% 19,00 19,63 19,26 18,96 19,60 52 14.451.200
23/9/2024 19,93 19,45 -2,75% 19,29 19,93 19,45 19,28 19,69 20 7.976.600
20/9/2024 18,64 20,00 +6,21% 18,61 20,00 19,17 19,10 20,00 29 6.521.000
19/9/2024 18,84 18,83 +0,16% 18,83 18,84 18,83 18,83 18,84 5 941.800
18/9/2024 18,63 18,80 +1,79% 18,59 18,81 18,70 18,47 18,80 13 3.554.000
17/9/2024 18,55 18,47 -0,43% 18,47 19,07 18,67 18,46 18,60 52 11.576.100
16/9/2024 18,58 18,55 -0,27% 18,54 18,65 18,58 18,52 18,69 24 8.362.300
13/9/2024 19,00 18,60 -1,80% 18,52 19,13 18,81 18,57 18,60 47 21.075.100
12/9/2024 19,07 18,94 -1,35% 18,94 19,13 19,06 18,90 19,00 8 2.097.400
11/9/2024 19,23 19,20 +0,42% 19,12 19,24 19,15 19,12 19,20 11 2.872.500
10/9/2024 19,68 19,12 -2,94% 19,12 19,68 19,29 19,11 19,35 18 5.015.600
9/9/2024 19,67 19,70 +2,07% 19,61 19,77 19,68 19,23 19,75 8 1.574.900
6/9/2024 19,59 19,30 +0,42% 19,08 19,59 19,20 19,12 19,30 16 4.418.000
5/9/2024 19,27 19,22 -0,26% 19,18 19,39 19,29 19,01 19,37 15 3.279.500
4/9/2024 19,37 19,27 +1,47% 19,02 20,02 19,44 19,10 19,80 19 5.639.200
3/9/2024 19,18 18,99 +0,69% 18,88 19,18 18,99 18,86 19,00 8 1.899.800
2/9/2024 18,82 18,86 -3,18% 18,51 19,17 18,80 18,85 19,38 33 13.352.400
30/8/2024 19,80 19,48 -1,62% 18,70 19,80 19,02 19,13 19,48 28 11.988.100
29/8/2024 19,84 19,80 -0,15% 19,80 19,84 19,81 18,70 19,80 5 1.584.800
28/8/2024 19,86 19,83 -0,15% 19,70 19,97 19,77 19,83 19,89 21 6.130.100
27/8/2024 19,96 19,86 -0,65% 19,79 19,96 19,85 19,81 19,87 9 1.786.700
26/8/2024 19,77 19,99 +0,45% 19,77 20,01 19,99 19,70 20,00 24 6.598.800
23/8/2024 19,83 19,90 -0,45% 19,70 19,90 19,79 19,70 19,90 7 1.385.600
22/8/2024 19,96 19,99 +0,15% 19,75 20,00 19,90 19,20 20,00 11 2.388.000
21/8/2024 19,81 19,96 -0,84% 19,10 20,03 19,83 19,99 20,02 35 13.091.900
20/8/2024 20,13 20,13 +0,10% 19,83 20,13 19,99 19,89 20,14 21 4.399.500
19/8/2024 20,29 20,11 +1,57% 19,85 20,29 20,12 20,00 20,20 16 5.030.400
16/8/2024 19,84 19,80 -0,10% 19,80 19,99 19,89 19,80 19,94 13 3.182.500
15/8/2024 19,69 19,82 +1,90% 19,26 19,90 19,75 19,65 19,84 25 7.307.700
14/8/2024 19,87 19,45 -1,82% 19,44 19,87 19,62 18,70 19,69 21 4.905.300
13/8/2024 19,68 19,81 0,00% 19,11 19,81 19,50 19,81 19,90 34 11.505.500
12/8/2024 19,89 19,81 +0,10% 19,78 19,91 19,82 19,78 19,81 21 5.550.900
9/8/2024 19,24 19,79 +4,21% 19,24 19,99 19,56 19,45 19,92 19 4.696.000
8/8/2024 18,90 18,99 +0,96% 18,70 19,00 18,83 18,70 19,00 20 5.084.700
7/8/2024 18,71 18,81 -0,21% 18,71 18,90 18,78 18,81 18,88 13 3.005.300
6/8/2024 18,92 18,85 -0,63% 18,79 18,92 18,86 18,79 18,85 18 5.471.800
5/8/2024 18,87 18,97 -1,61% 18,50 19,00 18,89 18,98 19,14 13 5.290.000
2/8/2024 19,29 19,28 -0,05% 19,11 19,29 19,20 18,83 20,00 20 10.373.300
1/8/2024 19,74 19,29 -2,87% 19,29 19,74 19,56 19,28 19,39 33 12.131.200
31/7/2024 20,02 19,86 +0,05% 19,83 20,02 19,86 19,75 19,90 16 5.165.900
30/7/2024 19,86 19,85 -0,85% 19,79 19,86 19,82 19,75 19,85 10 2.974.200
29/7/2024 20,01 20,02 +0,05% 19,76 20,02 19,85 19,85 20,90 37 11.317.200
26/7/2024 19,93 20,01 +0,91% 19,76 20,57 19,88 19,85 20,30 22 8.153.600
25/7/2024 19,83 19,83 -0,45% 19,77 19,92 19,81 19,75 19,83 13 3.170.400
24/7/2024 20,37 19,92 -2,26% 19,78 20,38 20,05 19,81 19,93 27 12.631.600
23/7/2024 20,13 20,38 +1,24% 20,13 20,49 20,19 20,10 20,38 11 4.643.700
22/7/2024 20,93 20,13 -3,82% 20,04 20,98 20,51 20,10 20,52 25 6.768.600
19/7/2024 21,18 20,93 -0,33% 20,93 21,20 21,02 20,93 21,45 20 7.990.600
18/7/2024 21,21 21,00 -0,99% 20,88 21,21 21,10 20,88 21,49 17 5.488.300
17/7/2024 20,93 21,21 +1,34% 20,70 21,38 20,99 20,92 21,37 16 3.989.900
16/7/2024 20,82 20,93 -0,62% 20,82 21,06 20,95 20,92 20,97 23 7.333.100
15/7/2024 20,97 21,06 +0,33% 20,88 21,06 20,97 20,89 21,06 25 6.502.800
12/7/2024 21,05 20,99 +0,91% 20,50 21,10 20,90 20,70 20,99 20 5.016.500
11/7/2024 21,01 20,80 -0,62% 20,80 21,05 20,94 20,50 20,90 7 1.885.000
10/7/2024 20,91 20,93 +3,67% 20,57 20,94 20,80 20,01 20,94 39 20.809.600
9/7/2024 19,60 20,19 +1,97% 19,53 20,19 19,77 20,00 20,40 29 8.304.600
8/7/2024 19,99 19,80 -1,54% 19,80 19,99 19,81 19,80 19,97 32 12.679.900
5/7/2024 20,17 20,11 -0,30% 19,80 20,19 19,98 19,80 20,11 17 5.996.900
4/7/2024 20,30 20,17 -1,08% 20,00 20,30 20,13 20,08 20,17 19 5.236.300
3/7/2024 20,20 20,39 +2,36% 20,20 20,45 20,38 20,01 20,45 9 3.262.200
2/7/2024 20,30 19,92 -2,69% 19,91 20,30 20,10 19,92 20,00 29 7.238.100
1/7/2024 20,97 20,47 -2,52% 20,32 20,97 20,57 20,47 20,80 23 6.584.200
28/6/2024 20,46 21,00 +2,64% 20,21 21,00 20,67 20,50 21,00 24 10.542.800
27/6/2024 20,49 20,46 -1,16% 20,21 20,50 20,43 20,25 20,47 11 2.860.700
26/6/2024 20,64 20,70 +0,15% 20,41 20,70 20,60 20,36 21,50 16 4.944.600
25/6/2024 20,56 20,67 +0,68% 20,56 20,67 20,62 20,58 21,49 5 1.031.200
24/6/2024 20,46 20,53 +0,29% 20,46 20,55 20,51 20,53 20,80 12 4.103.000
21/6/2024 20,47 20,47 +1,29% 20,47 20,47 20,47 20,35 20,47 2 409.400
20/6/2024 20,44 20,21 +0,30% 20,21 20,45 20,36 20,21 20,37 6 2.851.100
19/6/2024 20,50 20,15 -0,69% 20,14 20,50 20,18 20,15 20,55 17 6.056.100
18/6/2024 20,00 20,29 +0,05% 19,90 20,33 20,17 20,29 20,55 31 13.722.000
17/6/2024 20,16 20,28 -1,07% 20,15 20,34 20,24 20,28 20,32 24 6.681.500
14/6/2024 20,83 20,50 -1,63% 20,11 20,84 20,45 20,50 20,79 20 5.113.700
13/6/2024 20,73 20,84 0,00% 20,45 20,84 20,66 20,62 20,83 19 7.437.600
12/6/2024 21,44 20,84 -3,16% 20,21 21,45 20,91 20,84 20,95 71 26.144.000
11/6/2024 21,64 21,52 -1,01% 21,52 22,03 21,64 21,52 21,87 11 2.597.300
10/6/2024 22,21 21,74 -5,40% 21,72 22,44 22,06 21,73 22,20 29 9.707.100
7/6/2024 22,10 22,98 +4,45% 21,97 22,98 22,14 21,96 23,08 15 4.871.000
6/6/2024 21,60 22,00 +1,43% 21,60 22,10 21,95 21,43 22,69 13 3.952.500
5/6/2024 22,03 21,69 -3,13% 21,56 22,40 21,83 21,69 22,74 39 11.790.900
4/6/2024 22,99 22,39 -0,93% 22,12 22,99 22,26 22,03 22,39 29 9.127.600
3/6/2024 23,12 22,60 -2,16% 22,40 23,16 22,86 22,60 22,76 34 11.887.500
31/5/2024 23,57 23,10 -3,75% 23,10 24,00 23,64 23,09 23,71 21 6.621.000
29/5/2024 24,34 24,00 -1,19% 23,20 24,34 23,73 23,65 24,00 33 11.156.300
28/5/2024 24,39 24,29 -0,41% 23,90 24,39 24,16 24,00 24,29 17 4.350.200
27/5/2024 23,48 24,39 +5,72% 23,48 24,40 24,22 24,27 24,39 50 21.563.100
24/5/2024 22,63 23,07 +0,44% 22,63 23,07 22,72 22,88 23,25 16 12.273.600
23/5/2024 22,68 22,97 -0,82% 22,58 23,25 22,79 22,97 22,99 25 10.030.900
22/5/2024 23,00 23,16 +2,16% 22,67 23,16 23,00 22,80 23,18 37 16.332.600
21/5/2024 22,76 22,67 -0,44% 22,40 22,76 22,60 22,45 22,69 26 9.267.400
20/5/2024 22,84 22,77 -0,35% 22,15 22,84 22,33 22,50 22,78 39 13.175.200
17/5/2024 24,39 22,85 -6,35% 22,57 24,39 22,90 22,70 22,85 116 52.899.800
16/5/2024 25,70 24,40 -2,79% 23,69 25,90 24,68 24,24 24,40 80 59.482.700
15/5/2024 24,85 25,10 -2,71% 24,61 25,10 24,96 25,00 25,10 37 19.221.400
14/5/2024 26,50 25,80 -0,77% 25,60 26,50 25,96 25,61 25,92 57 24.146.500
13/5/2024 26,91 26,00 -3,70% 25,99 26,91 26,10 26,00 26,50 41 16.445.100
10/5/2024 27,39 27,00 -1,10% 26,83 27,39 27,00 26,59 27,00 64 59.679.700
9/5/2024 27,23 27,30 +0,70% 27,10 27,30 27,15 27,11 27,25 31 14.389.900
8/5/2024 27,10 27,11 +0,04% 27,10 27,27 27,16 27,10 27,20 13 4.074.800
7/5/2024 27,30 27,10 -0,73% 27,10 27,39 27,24 27,10 27,18 45 21.796.500
6/5/2024 27,03 27,30 +1,22% 27,00 27,48 27,32 27,30 27,40 46 20.217.000
3/5/2024 26,81 26,97 +0,82% 26,67 27,29 26,99 26,87 27,05 42 26.450.800
2/5/2024 27,14 26,75 -3,43% 25,96 27,69 26,75 26,42 26,80 93 36.124.700
30/4/2024 27,61 27,70 +0,91% 27,00 27,70 27,23 27,35 27,70 67 33.230.500
29/4/2024 26,90 27,45 +2,04% 26,90 27,65 27,40 27,45 27,69 110 46.589.700
26/4/2024 25,50 26,90 +5,45% 25,50 27,20 26,65 26,81 26,90 89 53.036.500
25/4/2024 27,31 25,51 -6,56% 25,49 27,31 26,21 25,51 26,49 81 29.097.300
24/4/2024 27,97 27,30 -0,26% 27,30 28,98 27,89 27,25 27,46 134 76.421.700
23/4/2024 25,19 27,37 +8,61% 25,00 28,00 27,05 27,36 27,37 335 157.985.200
22/4/2024 21,62 25,20 +17,54% 21,40 28,00 25,49 25,20 25,44 352 161.354.200
19/4/2024 21,67 21,44 +1,08% 21,03 21,67 21,40 21,26 21,68 18 5.778.100
18/4/2024 21,62 21,21 -0,98% 21,21 21,69 21,57 21,09 21,20 14 7.551.900
17/4/2024 21,69 21,42 -0,83% 21,42 21,69 21,60 20,99 21,59 23 7.130.300
16/4/2024 21,60 21,60 -0,41% 21,46 21,60 21,52 21,46 21,60 9 2.582.400
15/4/2024 21,62 21,69 +0,23% 21,42 21,69 21,54 21,53 21,69 25 10.125.100
12/4/2024 21,58 21,64 +0,19% 21,37 21,64 21,48 21,26 21,65 25 10.527.500
11/4/2024 21,22 21,60 +0,28% 21,20 21,60 21,45 21,40 21,60 19 4.290.100
10/4/2024 21,68 21,54 -0,69% 21,34 21,68 21,49 21,35 21,59 18 4.514.400
9/4/2024 21,66 21,69 +0,56% 21,40 21,69 21,55 21,60 21,69 21 10.778.900
8/4/2024 21,29 21,57 +1,32% 20,95 21,67 21,44 20,62 21,57 22 7.720.800
5/4/2024 20,99 21,29 +1,43% 20,99 21,30 21,15 21,00 21,29 11 4.866.000
4/4/2024 20,95 20,99 -0,24% 20,88 21,00 20,96 20,88 21,00 12 2.934.900
3/4/2024 21,06 21,04 +0,05% 20,71 21,31 21,00 20,62 21,02 24 7.560.700
2/4/2024 21,00 21,03 +0,62% 20,61 21,22 20,90 20,65 21,10 22 6.898.900
1/4/2024 21,51 20,90 -1,42% 20,87 21,51 21,08 20,90 21,30 30 8.435.600
28/3/2024 21,60 21,20 -1,85% 20,80 22,00 21,23 20,97 21,94 62 21.020.500
27/3/2024 20,53 21,60 +6,46% 20,16 21,60 20,77 21,59 25,00 42 17.037.800
26/3/2024 20,00 20,29 +2,01% 19,71 21,00 20,21 19,65 20,28 56 22.433.100
25/3/2024 19,72 19,89 +1,48% 19,61 19,89 19,80 19,90 19,99 11 3.168.900
22/3/2024 19,15 19,60 +2,19% 19,15 19,69 19,46 19,30 19,68 23 5.254.400
21/3/2024 19,29 19,18 -0,57% 19,05 19,29 19,20 19,05 19,27 12 4.033.200
20/3/2024 19,01 19,29 +1,58% 18,61 19,30 18,92 18,80 19,29 74 21.386.900
19/3/2024 18,99 18,99 +0,80% 18,98 19,24 19,04 18,99 19,25 22 4.951.800
18/3/2024 19,08 18,84 +0,75% 18,77 19,08 18,82 18,84 19,00 19 5.271.400
15/3/2024 18,74 18,70 -0,37% 18,47 18,79 18,68 18,70 18,78 27 8.780.000
14/3/2024 19,00 18,77 -0,58% 18,60 19,14 18,79 18,65 18,77 46 13.157.500
13/3/2024 19,12 18,88 -2,18% 18,88 19,14 18,99 18,50 18,88 46 13.294.100
12/3/2024 19,46 19,30 -0,97% 19,20 19,55 19,30 19,20 19,30 35 12.160.700
11/3/2024 19,19 19,49 -0,05% 19,11 19,50 19,27 19,01 19,49 28 12.528.800
8/3/2024 20,04 19,50 -3,42% 19,50 20,04 19,60 0,00 0,00 48 15.878.700
7/3/2024 20,11 20,19 -1,17% 19,70 20,19 19,96 19,72 20,19 42 13.577.800
6/3/2024 20,19 20,43 -0,10% 20,04 20,43 20,22 20,19 20,43 27 6.673.500
5/3/2024 20,46 20,45 +0,15% 20,20 20,47 20,34 20,14 20,45 28 6.712.700
4/3/2024 20,24 20,42 +0,79% 20,07 20,42 20,23 20,39 20,50 30 8.298.300
1/3/2024 20,16 20,26 +0,10% 20,16 20,54 20,36 20,23 20,54 29 7.737.000
29/2/2024 20,06 20,24 -0,30% 19,90 20,27 20,06 19,95 20,24 30 8.628.800
28/2/2024 20,07 20,30 +1,15% 19,99 20,30 20,18 20,00 20,30 35 7.873.800
27/2/2024 20,19 20,07 +0,55% 19,99 20,19 20,07 20,00 20,10 15 3.613.300
26/2/2024 20,30 19,96 -1,09% 19,71 20,30 20,04 19,96 20,24 28 7.417.200
23/2/2024 20,49 20,18 -1,51% 19,92 20,49 20,17 0,00 0,00 30 9.079.200
22/2/2024 20,43 20,49 +0,29% 20,29 20,49 20,43 20,01 20,49 24 5.516.800
21/2/2024 20,36 20,43 +1,14% 20,30 20,59 20,45 20,40 20,43 45 16.161.600
20/2/2024 20,29 20,20 -0,44% 20,15 20,29 20,23 20,15 20,20 17 5.463.400
19/2/2024 20,29 20,29 -0,34% 20,12 20,30 20,21 20,29 20,30 16 5.256.800
16/2/2024 19,53 20,36 +3,46% 19,53 20,37 19,92 19,90 20,36 20 5.181.300
15/2/2024 20,39 19,68 +0,31% 19,55 20,39 19,89 19,50 19,99 40 10.743.600
14/2/2024 20,30 19,62 -3,78% 19,28 20,30 19,70 19,52 20,03 48 16.943.400
9/2/2024 19,19 20,39 +6,20% 19,19 20,40 19,63 0,00 0,00 50 15.121.900
8/2/2024 18,62 19,20 +0,05% 18,50 19,20 18,72 19,19 19,30 34 14.233.300
7/2/2024 18,78 19,19 +3,56% 18,40 19,30 18,99 18,45 19,19 42 17.478.900
6/2/2024 18,71 18,53 -0,22% 18,16 18,84 18,49 18,31 18,53 37 16.089.200
5/2/2024 18,70 18,57 -1,17% 18,13 18,93 18,44 18,15 18,90 44 25.822.500
2/2/2024 18,96 18,79 -1,88% 18,70 19,30 18,89 18,70 18,86 33 16.058.800
1/2/2024 19,40 19,15 +0,31% 18,65 19,79 19,04 19,15 19,34 21 7.427.300
31/1/2024 18,78 19,09 +0,79% 18,37 19,11 18,65 18,31 19,09 26 12.309.200
30/1/2024 18,82 18,94 +0,74% 18,42 19,15 18,62 18,50 18,94 31 11.922.600
29/1/2024 18,80 18,80 -0,05% 18,60 18,85 18,72 18,50 18,85 41 14.794.400
26/1/2024 18,44 18,81 +3,92% 18,03 18,81 18,43 18,50 18,81 44 15.665.700
25/1/2024 18,96 18,10 +0,56% 18,00 18,96 18,35 18,05 18,20 16 2.937.100
24/1/2024 17,74 18,00 0,00% 17,73 18,00 17,84 17,90 18,00 23 9.460.100
23/1/2024 17,69 18,00 +3,39% 17,69 18,00 17,84 17,51 18,98 13 2.319.900
22/1/2024 17,76 17,41 -1,97% 17,41 18,02 17,55 17,41 17,60 31 21.763.200
19/1/2024 18,00 17,76 -1,17% 17,76 18,02 17,94 17,76 18,02 11 3.947.600
18/1/2024 17,94 17,97 +0,11% 17,86 18,11 18,00 17,90 18,00 15 3.601.000
17/1/2024 17,98 17,95 -0,11% 17,68 18,16 17,84 17,75 18,15 18 5.532.800
16/1/2024 18,09 17,97 -0,66% 17,74 18,09 17,87 17,73 17,98 30 13.230.600
15/1/2024 17,85 18,09 +1,46% 17,85 18,10 18,07 18,01 18,09 41 17.531.500
12/1/2024 18,10 17,83 -1,49% 17,83 18,40 18,08 17,83 18,00 29 15.369.800
11/1/2024 18,47 18,10 -1,09% 18,05 18,47 18,15 18,08 18,10 19 5.808.900
10/1/2024 18,30 18,30 +1,67% 17,68 18,42 18,00 17,80 18,30 19 17.646.600
9/1/2024 18,00 18,00 0,00% 17,61 18,00 17,92 17,90 18,00 29 7.170.000
8/1/2024 17,99 18,00 0,00% 17,25 18,00 17,51 17,81 18,00 47 17.869.500
5/1/2024 17,82 18,00 +1,12% 17,82 18,00 17,96 17,82 18,00 22 16.711.500
4/1/2024 17,65 17,80 0,00% 17,60 17,80 17,73 17,62 17,80 16 4.432.900
3/1/2024 17,62 17,80 0,00% 17,62 17,80 17,75 17,70 17,80 28 12.962.500
2/1/2024 17,45 17,80 +2,01% 17,45 17,89 17,70 17,49 17,80 30 7.611.900
28/12/2023 17,19 17,45 +1,51% 17,19 17,91 17,44 17,20 17,45 57 25.999.800
27/12/2023 16,90 17,19 +2,69% 16,61 17,26 17,05 17,11 17,19 50 25.755.900
26/12/2023 16,19 16,74 +3,40% 16,19 16,95 16,51 16,50 16,74 37 25.770.400
22/12/2023 16,19 16,19 0,00% 16,10 16,51 16,21 16,00 16,98 29 13.299.200
21/12/2023 16,19 16,19 +1,31% 16,00 16,19 16,11 16,00 16,19 27 15.471.800
20/12/2023 15,85 15,98 +0,76% 15,75 16,07 15,86 15,86 16,19 38 26.973.900
19/12/2023 15,77 15,86 +0,57% 15,77 16,20 16,05 15,85 16,19 37 14.610.500
18/12/2023 16,00 15,77 -1,44% 15,70 16,29 15,96 15,80 16,20 27 5.745.600
15/12/2023 16,38 16,00 +1,27% 16,00 16,50 16,27 15,95 16,24 31 12.366.100
14/12/2023 15,69 15,80 +0,64% 15,35 16,00 15,72 15,80 16,00 67 19.813.000
13/12/2023 15,59 15,70 +1,49% 15,50 15,70 15,59 15,57 15,70 21 15.905.100
12/12/2023 15,55 15,47 -0,19% 15,40 15,61 15,50 15,31 15,47 32 8.061.300
11/12/2023 15,58 15,50 -0,26% 15,40 15,58 15,52 15,42 15,53 21 5.435.000
8/12/2023 15,60 15,54 +0,32% 15,29 15,60 15,51 15,39 15,54 26 10.859.700
7/12/2023 15,45 15,49 +0,26% 15,14 15,59 15,43 15,31 15,50 37 11.423.300
6/12/2023 15,40 15,45 +0,32% 15,40 15,69 15,45 15,45 15,66 35 106.347.000
5/12/2023 15,40 15,40 0,00% 15,38 15,40 15,39 15,36 15,40 22 7.699.000
4/12/2023 15,41 15,40 -0,06% 15,39 15,45 15,40 15,40 15,42 46 13.866.600
1/12/2023 15,01 15,41 +2,32% 15,01 15,41 15,32 15,40 15,41 38 14.712.100
30/11/2023 14,86 15,06 +1,76% 14,86 15,30 15,07 15,05 15,19 20 3.769.400
29/11/2023 15,49 14,80 -4,45% 14,22 15,49 14,71 14,70 14,80 129 60.046.100
28/11/2023 15,49 15,49 -0,06% 15,27 15,53 15,41 15,48 15,54 33 11.405.100
27/11/2023 15,48 15,50 +0,06% 15,18 15,59 15,47 15,27 15,49 28 11.915.900
24/11/2023 15,55 15,49 -0,39% 15,16 15,59 15,46 15,20 15,49 23 6.185.200
23/11/2023 15,44 15,55 +2,17% 15,32 15,64 15,49 15,38 15,65 29 10.845.300
22/11/2023 15,39 15,22 -2,31% 15,17 15,65 15,44 15,15 15,39 36 15.140.800
21/11/2023 15,55 15,58 0,00% 15,40 15,64 15,54 15,50 15,58 25 9.640.300
20/11/2023 15,74 15,58 +0,58% 15,50 15,74 15,58 15,36 15,58 20 5.921.900
17/11/2023 15,41 15,49 +0,52% 15,40 15,59 15,47 15,41 15,50 19 5.879.800
16/11/2023 15,49 15,41 -0,71% 15,31 15,50 15,46 15,41 15,50 18 4.020.300
14/11/2023 15,58 15,52 -0,45% 15,40 15,60 15,52 15,47 15,55 30 7.453.600
13/11/2023 15,25 15,59 +2,10% 15,00 15,65 15,30 15,18 15,59 46 15.761.800
10/11/2023 15,49 15,27 -0,07% 14,90 15,50 15,17 14,90 15,27 51 15.323.700
9/11/2023 15,30 15,28 +0,53% 14,73 15,51 15,24 15,00 15,28 43 13.567.300
8/11/2023 15,20 15,20 +1,67% 14,73 15,20 14,97 14,80 15,30 36 10.629.200
7/11/2023 14,65 14,95 +1,70% 14,05 15,19 14,58 14,95 15,21 31 12.541.700
6/11/2023 15,15 14,70 -2,97% 14,56 15,20 14,82 14,70 15,15 83 23.570.300
3/11/2023 14,74 15,15 -5,31% 13,99 16,01 14,96 14,98 15,45 66 44.896.800
1/11/2023 16,01 16,00 +0,31% 15,47 16,09 15,83 15,60 16,00 65 20.738.800
31/10/2023 16,09 15,95 -0,37% 15,80 16,09 15,93 15,82 15,95 23 10.674.400
30/10/2023 16,01 16,01 -0,06% 16,00 16,08 16,04 16,01 16,03 25 6.900.900
27/10/2023 16,40 16,02 -0,80% 16,00 16,40 16,11 15,95 16,05 33 17.241.300
26/10/2023 16,34 16,15 -0,74% 16,02 16,41 16,28 16,15 16,38 32 30.449.400
25/10/2023 16,19 16,27 +0,49% 16,01 16,29 16,22 16,20 16,27 27 16.382.900
24/10/2023 16,58 16,19 -0,61% 16,04 16,58 16,23 16,18 16,36 18 5.358.900
23/10/2023 16,01 16,29 -0,06% 16,01 16,30 16,21 16,08 16,29 26 8.919.100
20/10/2023 16,44 16,30 +0,93% 16,08 16,49 16,17 16,05 16,30 24 12.618.600
19/10/2023 16,49 16,15 -0,98% 16,01 16,69 16,28 16,06 16,25 14 5.048.800
18/10/2023 16,01 16,31 +0,62% 15,20 16,31 15,83 15,63 16,31 68 25.658.300
17/10/2023 16,68 16,21 -1,76% 16,21 16,68 16,37 16,14 16,22 41 18.826.100
16/10/2023 16,71 16,50 +1,23% 16,00 16,71 16,33 16,21 16,50 47 15.025.600
13/10/2023 15,89 16,30 +2,71% 15,75 16,69 16,10 16,01 16,30 39 14.015.500
11/10/2023 15,50 15,87 +4,48% 15,50 16,90 16,03 15,87 16,17 94 36.069.800
10/10/2023 13,90 15,19 +10,88% 13,90 15,50 14,33 15,14 15,20 115 69.548.600
9/10/2023 13,58 13,70 0,00% 13,58 13,70 13,60 13,41 13,70 6 2.312.700
6/10/2023 13,70 13,70 +0,07% 13,47 13,93 13,69 13,60 13,70 48 19.713.900
5/10/2023 13,83 13,69 -0,07% 13,69 13,83 13,70 13,53 13,69 17 2.329.100
4/10/2023 13,65 13,70 +0,37% 13,40 13,70 13,56 13,55 13,70 14 2.849.000
3/10/2023 13,84 13,65 -0,36% 13,65 13,84 13,68 13,65 13,77 45 21.487.200
2/10/2023 13,84 13,70 -0,07% 13,70 13,84 13,71 13,68 13,78 27 15.360.900
29/9/2023 13,70 13,71 +0,15% 13,57 13,71 13,69 13,70 13,85 17 12.876.400
28/9/2023 13,60 13,69 +0,66% 13,60 13,70 13,68 13,52 13,69 5 1.915.600
27/9/2023 13,69 13,60 +0,07% 13,40 13,69 13,54 13,60 13,69 14 2.303.300
26/9/2023 13,60 13,59 -0,80% 13,42 13,60 13,54 13,59 13,60 8 1.354.200
25/9/2023 13,69 13,70 0,00% 13,45 13,70 13,56 13,48 13,70 17 9.090.600
22/9/2023 13,70 13,70 +0,37% 13,49 13,70 13,67 13,55 13,70 11 3.419.500
21/9/2023 13,69 13,65 -0,29% 13,53 13,69 13,63 13,51 13,68 10 2.045.400
20/9/2023 13,66 13,69 +0,88% 13,49 13,69 13,60 13,45 13,70 20 6.939.100
19/9/2023 13,75 13,57 -0,95% 13,50 13,75 13,61 13,57 13,70 27 13.073.800
18/9/2023 13,71 13,70 0,00% 13,43 13,71 13,58 13,57 13,70 30 13.176.500
15/9/2023 13,64 13,70 0,00% 13,54 13,70 13,61 13,54 13,70 11 3.404.400
14/9/2023 13,62 13,70 +0,74% 13,52 13,70 13,61 13,51 13,61 16 12.393.100
13/9/2023 13,60 13,60 -0,15% 13,47 13,62 13,59 13,48 13,60 27 16.455.300
12/9/2023 13,61 13,62 +0,15% 13,55 13,62 13,58 13,47 13,62 32 23.230.700
11/9/2023 13,62 13,60 +0,07% 13,50 13,62 13,56 13,48 13,60 31 21.433.500
8/9/2023 13,60 13,59 -0,07% 13,59 13,61 13,59 13,59 13,62 17 7.206.600
6/9/2023 13,60 13,60 0,00% 13,55 13,61 13,59 13,52 13,60 10 4.894.300
5/9/2023 13,87 13,60 0,00% 13,45 13,87 13,64 13,44 13,60 16 4.501.600
4/9/2023 13,26 13,60 0,00% 13,26 13,60 13,54 13,40 13,60 17 6.772.900
1/9/2023 13,61 13,60 0,00% 13,40 13,61 13,56 13,40 13,60 21 4.749.300
31/8/2023 13,60 13,60 +0,74% 13,44 13,60 13,56 13,45 13,60 6 1.899.400
30/8/2023 13,59 13,50 -2,03% 13,50 13,68 13,53 13,50 13,60 22 12.719.100
29/8/2023 13,60 13,78 +0,95% 13,33 13,78 13,55 13,78 14,00 24 7.861.100
28/8/2023 13,36 13,65 +1,49% 13,19 13,65 13,46 13,55 13,67 22 4.983.800
25/8/2023 13,65 13,45 -0,96% 13,41 13,65 13,47 13,33 13,47 9 4.312.900
24/8/2023 13,46 13,58 -0,15% 13,27 13,67 13,56 13,22 13,59 30 16.814.400
23/8/2023 13,79 13,60 +0,07% 13,33 13,80 13,63 13,10 13,69 34 13.359.400
22/8/2023 13,25 13,59 +3,03% 13,12 13,59 13,44 13,12 13,59 20 6.185.700
21/8/2023 13,20 13,19 +0,69% 13,12 13,58 13,25 13,18 13,50 26 7.950.000
18/8/2023 13,20 13,10 -0,76% 13,02 13,58 13,13 13,10 13,35 17 5.255.400
17/8/2023 13,45 13,20 -1,86% 13,20 13,58 13,20 13,15 13,55 22 11.488.700
16/8/2023 13,20 13,45 +1,89% 13,20 13,96 13,64 13,31 13,59 24 16.786.600
15/8/2023 13,44 13,20 -0,98% 13,20 13,44 13,24 13,18 13,43 13 6.093.100
14/8/2023 13,60 13,33 -1,99% 13,21 13,60 13,49 13,25 13,33 19 6.072.600
11/8/2023 13,59 13,60 +0,74% 13,49 13,60 13,57 13,49 13,59 10 2.172.200
10/8/2023 13,35 13,50 +1,20% 13,11 13,50 13,31 13,18 13,50 19 5.860.100
9/8/2023 13,32 13,34 +0,23% 13,32 13,53 13,39 13,22 13,46 6 803.800
8/8/2023 13,53 13,31 -1,41% 13,31 13,59 13,46 13,31 13,52 20 5.519.300
7/8/2023 13,28 13,50 +2,35% 13,28 13,50 13,41 13,29 13,50 19 8.181.900
4/8/2023 13,46 13,19 -1,57% 13,11 13,49 13,29 13,16 13,20 49 11.700.900
3/8/2023 13,53 13,40 -1,18% 13,40 13,60 13,44 13,36 13,40 23 7.930.600
2/8/2023 13,23 13,56 0,00% 13,23 13,58 13,48 13,35 13,56 10 3.372.200
1/8/2023 13,66 13,56 +0,07% 13,44 13,68 13,44 13,40 13,56 16 9.004.900
31/7/2023 13,55 13,55 +1,04% 13,50 13,65 13,57 13,55 13,65 26 8.957.000
28/7/2023 13,64 13,41 -1,69% 13,05 13,64 13,39 13,41 13,60 18 6.431.500
27/7/2023 13,65 13,64 -0,07% 13,35 13,65 13,45 13,22 13,64 9 3.632.400
26/7/2023 13,52 13,65 -0,07% 13,50 13,65 13,55 13,50 13,66 3 406.700
25/7/2023 13,60 13,66 +0,44% 13,55 13,68 13,62 13,55 13,66 8 2.588.400
24/7/2023 13,67 13,60 -0,51% 13,30 13,69 13,59 13,50 13,58 17 12.644.500
21/7/2023 13,25 13,67 +2,78% 12,97 13,67 13,26 13,40 13,62 13 4.112.900
20/7/2023 13,50 13,30 -1,48% 12,97 13,74 13,20 13,30 13,68 31 10.697.300
19/7/2023 13,50 13,50 +0,67% 13,40 13,50 13,46 13,32 13,50 10 2.962.900
18/7/2023 13,49 13,41 +0,30% 13,38 13,49 13,45 13,41 13,49 16 8.745.100
17/7/2023 13,40 13,37 -0,30% 13,37 13,49 13,46 13,37 13,50 13 7.675.400
14/7/2023 13,49 13,41 -0,67% 13,30 13,49 13,44 13,40 13,50 14 7.530.100
13/7/2023 13,40 13,50 +0,67% 13,30 13,50 13,37 13,33 13,49 9 2.808.700
12/7/2023 13,45 13,41 0,00% 13,33 13,76 13,51 13,40 13,49 9 1.621.500
11/7/2023 13,39 13,41 0,00% 13,30 13,41 13,39 13,32 13,54 5 1.874.900
10/7/2023 13,48 13,41 -0,52% 13,41 13,59 13,43 13,41 13,59 20 15.049.000
7/7/2023 13,77 13,48 +1,20% 13,26 13,77 13,50 13,39 13,50 31 16.751.900
6/7/2023 13,47 13,32 -0,22% 13,32 13,48 13,43 13,32 13,57 19 21.763.300
5/7/2023 13,31 13,35 +0,30% 13,31 13,72 13,47 13,35 13,55 14 3.637.500
4/7/2023 13,18 13,31 +0,08% 13,18 13,68 13,40 13,30 13,60 23 20.649.800
3/7/2023 13,29 13,30 0,00% 13,11 13,50 13,32 13,20 13,48 38 15.185.500
30/6/2023 13,30 13,30 0,00% 13,09 13,30 13,25 13,20 13,30 15 10.997.600
29/6/2023 13,30 13,30 0,00% 13,20 13,30 13,27 13,09 13,30 6 2.521.900
28/6/2023 12,80 13,30 +1,68% 12,80 13,30 13,14 12,82 13,30 30 10.910.200
27/6/2023 12,92 13,08 +1,24% 12,92 13,09 13,06 12,81 13,09 10 1.568.000
26/6/2023 12,74 12,92 +1,33% 12,59 12,92 12,74 12,61 12,92 9 1.656.300
23/6/2023 12,75 12,75 +0,39% 12,62 12,87 12,74 12,60 12,92 17 12.110.000
22/6/2023 12,55 12,70 +2,34% 12,50 12,70 12,65 12,62 12,70 16 6.959.300
21/6/2023 12,60 12,41 -1,27% 12,41 12,70 12,53 12,41 12,60 25 6.642.600
20/6/2023 12,70 12,57 -1,02% 12,57 12,70 12,65 12,57 12,60 17 3.163.600
19/6/2023 12,70 12,70 0,00% 12,56 12,70 12,68 12,60 12,70 15 5.962.000
16/6/2023 12,69 12,70 +0,08% 12,50 12,70 12,69 12,69 12,70 18 5.458.700
15/6/2023 12,55 12,69 +1,12% 12,55 12,69 12,60 12,56 12,70 9 1.260.600
14/6/2023 12,67 12,55 -0,95% 12,55 12,75 12,66 12,56 12,66 12 3.166.200
13/6/2023 12,65 12,67 +0,56% 12,65 12,70 12,67 12,65 12,70 15 2.662.500
12/6/2023 12,47 12,60 -0,79% 12,47 12,60 12,52 12,60 12,65 8 1.628.600
9/6/2023 12,36 12,70 +0,47% 12,31 12,70 12,53 12,47 12,70 29 10.654.000
7/6/2023 12,36 12,64 -0,78% 12,36 12,68 12,49 12,38 12,64 18 5.997.800
6/6/2023 12,75 12,74 +0,31% 12,40 12,75 12,51 12,33 12,74 39 17.395.700
5/6/2023 12,69 12,70 0,00% 12,51 12,70 12,67 12,69 12,70 13 4.308.000
2/6/2023 12,64 12,70 +2,01% 12,40 12,70 12,55 12,42 12,70 28 6.654.500
1/6/2023 12,56 12,45 -0,88% 12,45 12,69 12,53 12,33 12,68 16 3.759.800
31/5/2023 12,67 12,56 -0,95% 12,56 12,67 12,58 12,50 12,56 7 1.258.200
30/5/2023 12,67 12,68 -0,16% 12,56 12,68 12,61 12,21 12,68 6 757.000
29/5/2023 12,74 12,70 +1,11% 12,55 12,74 12,69 12,56 12,68 14 7.995.500
26/5/2023 12,71 12,56 -1,10% 12,15 12,71 12,49 12,55 12,70 50 32.242.500
25/5/2023 12,61 12,70 +0,71% 12,60 12,70 12,63 12,61 12,70 15 10.989.600
24/5/2023 12,61 12,61 0,00% 12,61 12,61 12,61 12,57 12,61 26 19.167.200
23/5/2023 12,28 12,61 +2,77% 12,28 12,85 12,66 12,61 12,78 42 25.078.000
22/5/2023 12,70 12,27 -3,39% 12,27 12,80 12,48 12,27 12,55 34 12.736.700
19/5/2023 12,60 12,70 +0,79% 12,50 12,76 12,64 12,60 12,70 26 24.537.400
18/5/2023 12,60 12,60 +0,08% 12,46 12,60 12,56 12,50 12,60 15 3.267.800
17/5/2023 12,61 12,59 -0,08% 12,33 12,61 12,50 12,33 12,59 34 5.878.900
16/5/2023 12,74 12,60 0,00% 12,51 12,74 12,62 12,54 12,60 13 4.670.900
15/5/2023 12,60 12,60 0,00% 12,50 12,60 12,56 12,49 12,60 19 4.773.000
12/5/2023 12,74 12,60 0,00% 12,50 12,74 12,60 12,50 12,60 21 15.384.000
11/5/2023 12,40 12,60 0,00% 12,13 12,60 12,49 12,51 12,60 29 19.368.400
10/5/2023 12,50 12,60 +1,20% 12,00 12,60 12,39 12,41 12,60 13 3.719.200
9/5/2023 12,50 12,45 -0,40% 12,44 12,50 12,49 12,45 12,55 23 35.112.100
8/5/2023 12,40 12,50 +1,63% 11,51 12,50 12,21 12,39 12,50 22 7.453.000
5/5/2023 12,02 12,30 +2,50% 12,00 12,31 12,17 12,10 12,30 24 6.454.200
4/5/2023 12,26 12,00 -2,12% 11,66 12,43 12,07 12,00 12,27 26 5.798.200
3/5/2023 12,20 12,26 -12,43% 11,30 12,30 11,95 11,97 12,27 57 23.549.300
2/5/2023 13,80 14,00 +1,52% 13,80 14,46 14,04 13,90 14,00 97 48.735.200
28/4/2023 13,50 13,79 +2,15% 13,33 13,80 13,54 13,70 13,80 54 62.719.400
27/4/2023 13,57 13,50 -0,59% 13,12 13,59 13,45 13,30 13,50 48 16.953.200
26/4/2023 13,29 13,58 -0,15% 13,28 13,68 13,60 13,40 13,60 49 24.221.500
25/4/2023 13,69 13,60 +1,72% 13,42 13,69 13,59 13,50 13,60 28 27.324.900
24/4/2023 13,55 13,37 -1,33% 13,37 13,73 13,58 13,37 13,60 31 24.178.800
20/4/2023 13,50 13,55 +0,74% 13,28 13,73 13,58 13,33 13,50 27 16.572.500
19/4/2023 13,48 13,45 -0,22% 13,13 13,50 13,33 13,35 13,45 35 45.728.600
18/4/2023 13,31 13,48 -0,15% 13,21 13,87 13,30 13,27 13,47 26 7.984.600
17/4/2023 13,50 13,50 +1,50% 13,33 13,50 13,48 13,40 13,50 16 8.765.700
14/4/2023 13,60 13,30 +0,61% 13,22 13,60 13,34 13,02 13,30 25 21.344.600
13/4/2023 13,22 13,22 +0,76% 13,04 13,71 13,42 13,20 13,49 32 18.798.400
12/4/2023 13,39 13,12 +0,23% 13,09 13,97 13,27 13,12 13,48 32 7.967.400
11/4/2023 13,27 13,09 +0,15% 13,09 13,27 13,18 13,08 13,39 19 5.933.600
10/4/2023 13,05 13,07 +0,62% 13,01 13,25 13,11 13,07 13,26 18 8.002.900
6/4/2023 13,39 12,99 -2,26% 12,95 13,42 13,07 12,95 13,30 19 4.574.900
5/4/2023 13,30 13,29 -0,08% 12,24 13,30 12,96 13,12 13,29 22 8.685.500
4/4/2023 13,15 13,30 +0,91% 13,15 13,30 13,23 13,02 13,30 9 1.455.800
3/4/2023 13,14 13,18 +0,30% 12,90 13,20 13,17 12,82 13,18 24 12.650.200
31/3/2023 12,85 13,14 +3,06% 12,85 13,34 13,09 13,00 13,33 45 28.163.900
30/3/2023 12,33 12,75 +0,79% 12,33 12,86 12,77 12,65 12,75 32 21.209.200
29/3/2023 12,51 12,65 +1,12% 12,45 12,76 12,63 12,50 12,65 21 15.037.200
28/3/2023 12,59 12,51 -1,11% 12,03 12,76 12,49 12,51 12,65 26 11.371.800
27/3/2023 12,80 12,65 +13,45% 12,16 13,59 12,63 12,65 12,74 117 55.991.200
24/3/2023 11,28 11,15 +0,09% 10,85 11,28 11,13 11,00 11,14 8 5.787.800
23/3/2023 10,81 11,14 +3,15% 10,81 11,14 11,10 11,05 11,29 14 2.110.100
22/3/2023 10,94 10,80 -1,46% 10,76 10,94 10,86 10,80 11,15 6 1.195.300
21/3/2023 11,05 10,96 -1,08% 10,96 11,19 11,05 10,96 11,16 19 14.257.000
20/3/2023 11,08 11,08 0,00% 11,08 11,08 11,08 11,08 11,20 5 886.400
17/3/2023 11,02 11,08 +0,64% 11,01 11,10 11,05 11,01 11,08 6 773.800
16/3/2023 11,09 11,01 -0,81% 11,00 11,10 11,05 11,01 11,10 13 2.100.300
15/3/2023 10,99 11,10 -0,36% 10,76 11,13 10,90 10,87 11,14 8 1.745.200
14/3/2023 11,00 11,14 +0,36% 11,00 11,15 11,14 11,05 11,14 13 4.123.000
13/3/2023 11,07 11,10 +0,09% 10,95 11,10 11,08 11,11 11,14 13 1.884.700
10/3/2023 10,80 11,09 +4,72% 10,80 11,09 10,98 10,95 11,08 6 1.207.900
9/3/2023 11,20 10,59 -5,61% 10,51 11,21 10,88 10,56 10,90 23 3.918.900
8/3/2023 11,09 11,22 +2,09% 10,90 11,22 11,13 11,09 11,22 16 5.119.800
7/3/2023 11,19 10,99 -1,88% 10,70 11,19 10,98 10,51 10,99 23 4.612.700
6/3/2023 11,13 11,20 +0,45% 10,90 11,20 11,13 11,02 11,20 24 8.799.400
3/3/2023 10,75 11,15 +0,09% 10,75 11,15 11,13 10,79 11,15 13 2.893.900
2/3/2023 10,78 11,14 +3,34% 10,70 11,14 10,88 10,75 11,15 36 7.291.600
1/3/2023 11,19 10,78 -3,84% 10,78 11,19 10,93 10,75 10,85 23 4.156.500
28/2/2023 10,90 11,21 +2,84% 10,90 11,21 11,00 10,75 11,50 11 1.540.200
27/2/2023 10,85 10,90 -0,91% 10,51 10,90 10,77 10,72 11,01 32 7.761.300
24/2/2023 10,68 11,00 +1,95% 10,63 11,05 10,85 10,64 11,10 17 9.874.600
23/2/2023 10,92 10,79 +0,09% 10,79 10,93 10,86 10,65 10,80 22 7.603.000
22/2/2023 10,94 10,78 -1,73% 10,70 10,94 10,82 10,78 10,94 20 4.869.800
17/2/2023 10,65 10,97 -0,27% 10,65 11,00 10,71 10,69 10,96 31 8.889.300
16/2/2023 10,65 11,00 +2,71% 10,65 11,00 10,92 10,75 11,00 13 5.678.800
15/2/2023 10,82 10,71 +0,09% 10,62 11,05 10,82 10,71 10,90 14 2.706.700
14/2/2023 10,82 10,70 -1,02% 10,70 10,82 10,78 10,62 10,82 18 3.775.800
13/2/2023 11,05 10,81 -1,73% 10,81 11,05 10,97 10,81 11,04 16 5.818.400
10/2/2023 10,96 11,00 +0,36% 10,90 11,08 10,99 10,90 11,04 19 3.738.300
9/2/2023 11,33 10,96 -1,70% 10,96 11,33 11,07 10,90 11,09 16 4.097.500
8/2/2023 10,96 11,15 +0,45% 10,96 11,49 11,15 11,00 11,15 15 4.126.000
7/2/2023 11,00 11,10 +0,91% 11,00 11,10 11,01 11,00 11,10 9 8.815.700
6/2/2023 10,92 11,00 -1,35% 10,86 11,43 11,07 10,93 11,15 22 5.980.700
3/2/2023 11,15 11,15 0,00% 10,80 11,15 11,04 10,70 11,15 18 5.745.500
2/2/2023 11,07 11,15 +0,45% 10,73 11,15 11,10 10,70 11,15 30 8.881.400
1/2/2023 11,00 11,10 0,00% 10,75 11,10 10,99 11,05 11,10 27 7.253.400
31/1/2023 10,65 11,10 +3,54% 10,65 11,10 10,79 10,66 11,10 20 4.319.800
30/1/2023 10,30 10,72 +4,08% 10,10 10,75 10,42 10,40 10,72 26 5.421.900
27/1/2023 10,64 10,30 -1,53% 10,20 10,77 10,42 10,23 10,70 41 9.170.200
26/1/2023 11,03 10,46 -1,41% 10,45 11,03 10,63 10,45 10,80 37 9.674.400
25/1/2023 10,80 10,61 -1,76% 10,61 11,05 10,93 10,61 10,90 13 2.624.600
24/1/2023 10,65 10,80 +1,41% 10,60 10,80 10,71 10,59 10,80 17 4.930.100
23/1/2023 10,91 10,65 -1,84% 10,58 10,91 10,72 10,59 10,77 23 5.577.000
20/1/2023 10,93 10,85 -0,37% 10,50 10,93 10,61 10,53 10,83 21 4.245.000
19/1/2023 10,76 10,89 -0,09% 10,75 10,90 10,84 10,80 10,90 22 6.291.300
18/1/2023 10,45 10,90 +4,41% 10,40 10,94 10,66 10,45 10,90 14 2.665.000
17/1/2023 10,48 10,44 +0,19% 10,42 10,87 10,48 10,42 10,85 18 4.716.600
16/1/2023 10,87 10,42 -4,14% 10,42 10,87 10,60 10,41 10,85 24 6.789.200
13/1/2023 10,71 10,87 +3,33% 10,10 10,89 10,68 10,13 10,88 11 1.602.800
12/1/2023 10,99 10,52 -4,19% 10,52 11,03 10,90 10,51 10,52 16 4.033.700
11/1/2023 10,98 10,98 -0,18% 10,90 10,99 10,96 10,87 10,90 15 3.069.300
10/1/2023 10,60 11,00 +2,80% 10,60 11,00 10,80 10,52 11,00 22 3.350.800
9/1/2023 10,03 10,70 +3,98% 10,03 10,70 10,51 10,45 10,70 13 1.891.900
6/1/2023 10,32 10,29 -1,53% 10,10 10,36 10,25 9,85 10,30 21 6.973.100
5/1/2023 9,83 10,45 +6,31% 9,80 10,45 10,20 9,79 10,45 37 8.368.600
4/1/2023 10,07 9,83 -2,58% 9,83 10,25 9,94 9,82 10,19 30 17.901.700
3/1/2023 10,19 10,09 -0,10% 9,90 10,38 9,99 9,89 10,09 23 12.291.200
2/1/2023 10,09 10,10 -0,88% 10,09 10,10 10,09 9,95 10,18 5 1.514.600
29/12/2022 10,30 10,19 -1,92% 10,10 10,31 10,16 10,01 10,19 31 28.757.800
28/12/2022 10,32 10,39 +3,38% 10,30 10,39 10,36 10,25 10,39 10 1.140.400
27/12/2022 10,07 10,05 -4,38% 10,05 10,08 10,07 10,05 10,50 3 705.200
26/12/2022 10,74 10,51 -2,14% 10,37 10,74 10,45 10,25 10,50 16 3.137.400
23/12/2022 10,78 10,74 -2,36% 10,22 10,82 10,66 10,22 10,75 25 6.719.600
22/12/2022 10,79 11,00 +6,69% 10,79 11,00 10,86 10,45 11,00 3 325.900
21/12/2022 10,44 10,31 -1,81% 10,31 10,66 10,59 10,30 10,96 12 2.118.500
20/12/2022 10,58 10,50 +5,00% 10,50 10,58 10,53 9,99 10,50 3 316.000
19/12/2022 10,00 10,00 +3,31% 10,00 10,80 10,24 9,75 10,77 13 2.254.200
16/12/2022 10,10 9,68 -3,39% 9,68 10,65 9,84 9,66 9,91 50 25.706.500
15/12/2022 10,41 10,02 -8,99% 10,02 10,52 10,44 10,01 10,59 24 8.252.900
14/12/2022 9,67 11,01 +11,55% 9,67 11,01 10,60 9,81 11,01 57 15.265.500
13/12/2022 9,76 9,87 +1,23% 9,75 10,63 10,12 9,72 9,90 28 6.176.600
12/12/2022 10,19 9,75 -4,04% 9,75 10,19 9,77 9,75 9,95 15 12.512.300
9/12/2022 10,15 10,16 +0,10% 10,15 10,17 10,16 9,90 10,18 7 1.220.000
8/12/2022 10,00 10,15 +1,60% 9,91 10,24 10,00 9,91 10,25 20 3.800.300
7/12/2022 10,06 9,99 -4,77% 9,98 10,09 10,00 9,99 10,19 36 15.509.600
6/12/2022 10,49 10,49 -0,19% 10,49 10,50 10,49 10,00 10,49 5 524.600
5/12/2022 10,97 10,51 -4,45% 10,50 10,97 10,53 10,50 10,99 6 1.580.300
2/12/2022 10,01 11,00 +10,00% 9,91 11,00 10,00 10,00 10,98 22 9.200.700
1/12/2022 9,96 10,00 +0,40% 9,89 10,11 9,93 9,81 10,01 38 20.464.800
30/11/2022 10,20 9,96 -2,45% 9,96 10,49 10,08 9,96 10,20 29 28.249.400
29/11/2022 10,20 10,21 +1,90% 10,20 10,54 10,26 10,20 10,35 27 9.447.500
28/11/2022 10,11 10,02 +0,40% 9,94 10,20 10,09 10,02 10,43 24 4.137.100
25/11/2022 10,14 9,98 -1,29% 9,89 10,14 10,03 9,98 10,04 60 27.382.400
24/11/2022 10,53 10,11 -3,90% 9,97 11,01 10,15 10,01 10,12 107 30.970.500
23/11/2022 10,89 10,52 -4,01% 10,52 11,10 10,75 10,51 10,66 21 4.085.300
22/11/2022 11,02 10,96 -1,44% 10,86 11,02 10,98 10,89 11,00 9 1.757.100
21/11/2022 11,25 11,12 -1,16% 11,12 11,64 11,22 11,12 11,65 8 2.694.400
18/11/2022 11,12 11,25 +1,17% 11,12 11,65 11,43 11,13 11,65 10 2.973.500
17/11/2022 11,75 11,12 -5,76% 11,09 11,75 11,15 11,09 11,65 14 2.341.800
16/11/2022 11,76 11,80 +0,43% 11,75 11,80 11,76 11,80 12,55 7 1.646.900
14/11/2022 11,76 11,75 0,00% 11,71 12,89 11,86 11,62 12,94 17 3.797.400
11/11/2022 11,76 11,75 -2,08% 11,75 12,83 12,01 11,71 11,75 25 6.486.800
10/11/2022 12,41 12,00 -8,12% 12,00 12,99 12,14 12,00 13,00 26 9.348.200
9/11/2022 13,07 13,06 -0,08% 13,05 13,07 13,06 12,50 13,25 6 1.698.500
8/11/2022 13,09 13,07 -0,23% 12,17 13,09 12,73 12,25 13,07 6 1.018.900
7/11/2022 12,90 13,10 +1,55% 12,65 13,49 12,81 12,15 13,08 15 2.691.400
4/11/2022 12,65 12,90 +1,98% 12,65 12,90 12,72 12,70 12,92 3 636.200
3/11/2022 12,98 12,65 +2,10% 12,00 12,98 12,28 12,20 12,65 16 6.390.600
1/11/2022 12,48 12,39 -0,64% 12,32 12,50 12,46 12,06 12,49 12 2.367.700
31/10/2022 12,49 12,47 -1,34% 12,47 12,60 12,53 12,31 12,57 13 7.144.400
28/10/2022 12,90 12,64 -1,10% 12,64 13,01 12,81 12,04 12,64 27 10.126.500
27/10/2022 12,81 12,78 +0,95% 12,78 12,81 12,79 12,77 13,90 3 383.900
26/10/2022 13,60 12,66 -7,18% 12,66 13,60 13,12 12,66 13,41 14 3.544.400
25/10/2022 13,95 13,64 -2,57% 13,50 13,95 13,65 13,23 13,66 7 1.092.700
24/10/2022 13,97 14,00 +4,56% 13,20 14,00 13,40 13,20 14,00 17 10.190.100
21/10/2022 13,39 13,39 +0,68% 13,39 13,50 13,42 13,17 13,70 12 3.760.300
20/10/2022 13,00 13,30 +2,94% 12,90 13,35 13,29 13,20 13,39 7 7.844.200
19/10/2022 13,26 12,92 -2,64% 12,91 13,30 13,19 12,91 13,39 11 2.242.900
18/10/2022 13,03 13,27 +2,08% 13,03 13,28 13,24 13,00 13,27 5 1.059.600
17/10/2022 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 13,25 2 650.000
14/10/2022 13,01 13,00 -2,26% 13,00 13,30 13,14 12,71 13,30 5 788.600
13/10/2022 13,32 13,30 +3,74% 12,96 13,35 13,29 12,90 13,30 9 1.595.000
11/10/2022 13,38 12,82 -4,26% 12,65 13,39 13,06 12,82 13,25 10 1.960.200
10/10/2022 13,29 13,39 0,00% 13,29 13,39 13,37 12,66 13,39 8 1.337.500
7/10/2022 12,98 13,39 +4,28% 12,98 13,39 13,30 13,00 13,39 16 3.458.400
6/10/2022 12,84 12,84 +1,58% 12,84 13,44 12,89 12,80 13,27 5 1.546.800
5/10/2022 13,00 12,64 -2,77% 12,60 13,00 12,76 12,64 12,98 12 1.659.500
4/10/2022 12,74 13,00 +1,96% 12,60 13,31 13,03 13,00 13,20 25 7.299.600
3/10/2022 12,95 12,75 -1,39% 12,00 12,95 12,55 12,52 12,75 42 11.045.400
30/9/2022 12,50 12,93 +3,44% 12,50 12,97 12,59 12,10 12,90 9 1.259.300
29/9/2022 12,40 12,50 0,00% 12,40 12,50 12,48 12,10 12,50 9 2.871.300
28/9/2022 12,12 12,50 0,00% 12,12 12,50 12,44 12,15 12,50 12 1.866.600
27/9/2022 12,58 12,50 -0,64% 12,50 12,60 12,57 12,50 12,60 15 4.905.600
26/9/2022 12,59 12,58 -0,16% 12,22 12,74 12,45 12,30 12,58 10 2.117.400
23/9/2022 12,31 12,60 +1,04% 12,31 12,60 12,38 12,23 12,60 10 2.105.800
22/9/2022 12,10 12,47 +3,57% 12,00 13,04 12,20 12,20 12,40 27 5.981.300
21/9/2022 12,27 12,04 -2,90% 12,04 12,40 12,20 12,04 12,40 36 5.737.600
20/9/2022 13,60 12,40 -1,98% 12,40 13,60 12,75 12,37 12,40 22 6.757.900
19/9/2022 12,75 12,65 +0,40% 12,44 12,75 12,58 12,40 12,65 14 2.768.200
16/9/2022 12,60 12,60 -1,56% 12,60 12,60 12,60 12,45 12,80 2 252.000
15/9/2022 12,80 12,80 0,00% 12,50 12,80 12,63 12,40 12,80 11 2.147.800
14/9/2022 12,90 12,80 -0,78% 12,41 12,90 12,72 12,67 12,80 17 2.418.600
13/9/2022 12,43 12,90 +3,78% 12,41 12,90 12,61 12,44 13,23 16 3.784.600
12/9/2022 12,40 12,43 +0,24% 12,35 12,65 12,45 12,25 12,45 26 5.731.500
9/9/2022 12,40 12,40 +0,73% 12,40 12,40 12,39 12,30 12,39 11 3.223.000
8/9/2022 12,02 12,31 -1,36% 12,02 13,00 12,40 12,25 12,80 19 9.799.100
6/9/2022 12,50 12,48 -0,08% 12,25 12,77 12,44 12,25 12,48 20 7.714.200
5/9/2022 12,81 12,49 -2,42% 12,49 12,82 12,53 12,49 12,82 37 38.231.400
2/9/2022 13,15 12,80 -1,92% 12,66 13,15 12,90 12,80 13,09 19 9.934.200
1/9/2022 13,05 13,05 0,00% 13,05 13,05 13,05 12,66 13,05 3 391.500
31/8/2022 13,01 13,05 +0,23% 12,97 13,05 13,02 12,51 13,05 18 7.816.900
30/8/2022 13,08 13,02 -0,08% 12,80 13,10 12,99 12,75 13,02 29 7.669.400
29/8/2022 13,89 13,03 -1,29% 13,03 13,89 13,26 13,03 13,29 16 4.775.800
26/8/2022 13,40 13,20 -2,08% 13,00 13,78 13,24 13,01 13,50 15 4.371.900
25/8/2022 13,15 13,48 +2,82% 13,14 13,87 13,43 13,15 13,40 8 8.462.300
24/8/2022 13,39 13,11 -0,38% 13,11 13,40 13,29 13,11 13,40 31 10.638.000
23/8/2022 13,53 13,16 -6,00% 13,16 13,62 13,53 13,15 14,85 24 6.090.300
22/8/2022 13,40 14,00 +3,70% 13,15 14,00 13,66 13,30 14,00 10 4.099.200
19/8/2022 14,29 13,50 -2,88% 13,24 14,29 13,85 13,30 14,00 22 3.048.700
18/8/2022 13,95 13,90 0,00% 13,80 14,01 13,97 13,40 14,10 23 6.845.700
17/8/2022 14,14 13,90 +1,46% 13,69 14,14 13,82 13,00 14,30 19 3.732.800
16/8/2022 13,09 13,70 +7,87% 13,08 13,70 13,36 12,90 14,85 7 935.700
15/8/2022 12,63 12,70 +0,87% 12,63 12,80 12,71 12,70 12,85 14 2.923.600
12/8/2022 12,12 12,59 -1,64% 12,12 13,32 12,82 12,46 14,85 24 6.796.600
11/8/2022 12,77 12,80 +0,16% 12,74 12,80 12,76 12,31 12,80 11 2.170.000
10/8/2022 12,82 12,78 -0,31% 12,50 12,82 12,63 12,31 12,79 21 3.916.300
9/8/2022 12,54 12,82 +0,08% 12,54 12,82 12,67 12,54 12,82 11 1.520.800
8/8/2022 13,30 12,81 -2,36% 12,81 13,33 13,12 12,50 13,14 21 4.069.300
5/8/2022 13,51 13,12 -2,89% 13,12 13,98 13,30 13,05 13,34 22 5.055.800
4/8/2022 13,78 13,51 -1,96% 13,51 14,83 13,84 13,50 13,80 25 3.876.100
3/8/2022 13,56 13,78 +1,92% 13,50 13,79 13,55 13,50 14,09 8 3.659.300
2/8/2022 13,87 13,52 -2,73% 13,52 14,95 14,03 13,51 14,50 50 8.419.200
1/8/2022 14,66 13,90 -5,18% 13,90 14,66 14,31 13,80 14,16 14 3.148.300
29/7/2022 14,99 14,66 0,00% 14,66 14,99 14,74 14,47 14,66 3 589.700
28/7/2022 14,67 14,66 -1,94% 14,66 14,80 14,71 14,60 14,93 10 1.618.300
27/7/2022 14,52 14,95 +0,34% 14,51 14,95 14,84 14,90 14,95 7 1.484.500
26/7/2022 14,99 14,90 +4,93% 14,90 15,00 14,94 14,50 15,00 4 1.344.700
25/7/2022 14,18 14,20 -4,76% 14,18 14,91 14,47 14,20 14,91 4 723.800
22/7/2022 14,00 14,91 +2,83% 14,00 14,91 14,75 14,04 14,93 11 1.770.600
21/7/2022 14,26 14,50 +1,75% 14,20 14,50 14,39 14,20 14,50 15 3.597.500
20/7/2022 14,88 14,25 -4,30% 14,25 14,89 14,36 14,25 14,75 13 2.728.600
19/7/2022 14,21 14,89 -0,27% 14,21 14,89 14,56 14,25 14,92 4 582.400
18/7/2022 14,72 14,93 +1,43% 14,02 14,93 14,72 14,03 14,93 5 883.300
15/7/2022 14,69 14,72 +0,14% 14,69 14,72 14,70 14,69 14,81 4 588.200
14/7/2022 14,50 14,70 -0,27% 14,50 14,70 14,60 14,00 14,80 2 292.000
13/7/2022 14,02 14,74 -0,27% 14,00 14,74 14,16 14,00 14,76 6 1.416.600
12/7/2022 14,70 14,78 -0,14% 14,60 14,78 14,65 14,01 14,78 5 1.172.600
11/7/2022 14,90 14,80 -0,94% 14,31 14,92 14,70 14,32 14,80 7 1.323.800
8/7/2022 14,31 14,94 +0,27% 14,31 14,94 14,62 14,30 14,95 2 292.500
7/7/2022 14,19 14,90 +4,20% 14,02 14,96 14,32 14,00 14,99 10 1.862.000
6/7/2022 14,20 14,30 -0,14% 14,20 14,32 14,25 14,30 14,85 11 2.423.000
5/7/2022 14,49 14,32 -1,17% 14,32 14,49 14,45 14,20 14,32 4 722.800
4/7/2022 14,49 14,49 -2,09% 14,49 14,49 14,49 14,00 14,49 3 434.700
1/7/2022 14,81 14,80 -1,33% 14,79 14,82 14,80 14,30 14,80 9 1.924.800
30/6/2022 14,73 15,00 +0,13% 14,20 15,00 14,64 14,30 15,00 16 5.566.300
29/6/2022 14,97 14,98 -0,07% 14,41 14,98 14,81 14,55 14,98 10 2.666.200
28/6/2022 14,71 14,99 +0,07% 14,16 14,99 14,82 14,06 14,99 11 2.224.400
27/6/2022 14,70 14,98 +7,00% 14,41 14,99 14,75 14,45 15,00 20 3.245.600
24/6/2022 14,04 14,00 0,00% 13,80 14,04 13,91 13,64 14,00 16 9.879.300
23/6/2022 14,98 14,00 -6,54% 14,00 14,99 14,53 14,00 14,98 38 14.681.100
22/6/2022 14,98 14,98 -0,13% 14,98 15,10 15,04 13,16 14,99 10 11.284.800
21/6/2022 14,84 15,00 +0,94% 14,84 15,00 14,93 13,01 15,00 7 1.642.500
20/6/2022 14,90 14,86 -0,27% 14,01 14,90 14,27 14,00 14,90 9 3.141.000
17/6/2022 14,90 14,90 +5,82% 14,90 14,90 14,90 13,37 15,00 1 149.000
15/6/2022 14,19 14,08 -0,78% 13,09 14,19 13,93 13,10 15,00 13 3.204.800
14/6/2022 14,55 14,19 -4,89% 14,19 14,55 14,46 14,19 14,38 4 1.156.800
13/6/2022 14,89 14,92 -0,07% 14,21 14,92 14,70 14,20 14,93 8 1.617.200
10/6/2022 14,04 14,93 +6,57% 14,00 14,93 14,06 13,50 14,98 10 2.531.100
9/6/2022 15,09 14,01 -6,54% 14,01 15,09 14,52 14,01 15,20 13 2.905.100
8/6/2022 15,25 14,99 -0,07% 14,99 15,25 15,12 14,20 15,00 6 2.571.300
7/6/2022 15,20 15,00 -1,51% 15,00 15,20 15,08 14,01 15,00 6 1.659.800
6/6/2022 15,39 15,23 -1,55% 15,00 15,49 15,12 15,00 15,25 13 3.782.000
3/6/2022 15,01 15,47 +3,13% 15,00 15,47 15,09 14,90 15,48 4 754.800
2/6/2022 14,90 15,00 0,00% 14,90 15,01 14,99 14,90 15,00 8 2.249.100
1/6/2022 15,49 15,00 +1,35% 15,00 15,49 15,32 14,80 15,30 4 766.300
31/5/2022 14,48 14,80 +2,21% 14,40 14,80 14,55 14,47 15,00 12 2.182.600
30/5/2022 14,51 14,48 -0,82% 14,47 14,51 14,48 14,25 14,48 7 1.738.100
27/5/2022 15,65 14,60 -6,71% 14,60 15,65 14,99 14,56 15,05 28 4.499.300
26/5/2022 15,00 15,65 +4,33% 14,99 15,78 15,19 14,50 15,00 7 1.519.200
25/5/2022 14,99 15,00 +7,14% 14,99 15,00 14,99 13,00 15,00 4 899.500
24/5/2022 14,99 14,00 -3,45% 14,00 14,99 14,48 14,00 15,00 16 8.253.900
23/5/2022 14,50 14,50 +3,57% 14,40 14,50 14,49 14,00 15,00 15 6.956.000
20/5/2022 14,20 14,00 +5,26% 13,93 14,20 14,06 13,30 14,00 5 984.600
19/5/2022 13,75 13,30 -3,27% 13,30 13,75 13,60 13,16 14,50 3 408.000
18/5/2022 13,95 13,75 -1,43% 13,75 14,50 14,16 13,75 14,50 11 11.191.900
17/5/2022 13,94 13,95 +2,12% 13,90 13,95 13,92 13,55 13,95 8 1.113.900
16/5/2022 13,69 13,66 +5,00% 13,66 13,69 13,68 13,05 13,95 9 1.641.700
13/5/2022 13,70 13,01 -5,04% 13,01 13,70 13,61 13,00 13,68 9 3.267.900
12/5/2022 13,39 13,70 +1,93% 13,39 13,70 13,41 13,40 13,70 5 2.952.200
11/5/2022 13,01 13,44 +3,15% 13,00 13,45 13,24 13,05 13,44 8 1.192.200
10/5/2022 13,73 13,03 -5,17% 13,03 13,73 13,46 12,61 13,44 11 1.885.300
9/5/2022 13,00 13,74 +5,69% 13,00 13,95 13,60 13,29 13,74 12 2.448.600
6/5/2022 13,12 13,00 -2,26% 12,98 13,30 13,07 12,61 13,20 17 3.921.900
5/5/2022 13,50 13,30 -3,62% 13,20 13,79 13,29 13,20 13,30 16 4.653.100
4/5/2022 13,80 13,80 0,00% 13,63 13,80 13,75 13,50 13,80 7 1.100.600
3/5/2022 13,50 13,80 +4,55% 12,74 14,17 13,19 13,18 13,80 26 10.421.000
2/5/2022 13,51 13,20 -2,22% 12,89 13,51 13,03 12,90 13,20 30 12.384.500
29/4/2022 13,73 13,50 +0,45% 13,05 13,80 13,52 13,17 13,50 34 9.330.800
28/4/2022 14,42 13,44 -22,31% 13,04 14,42 13,86 13,41 13,70 46 12.753.600
27/4/2022 17,83 17,30 -1,98% 17,30 17,84 17,66 17,30 17,84 27 14.131.000
26/4/2022 17,44 17,65 0,00% 17,13 17,84 17,49 17,13 17,84 44 20.466.000
25/4/2022 17,31 17,65 -1,73% 17,30 17,92 17,57 17,40 17,64 8 1.932.800
22/4/2022 17,31 17,96 +4,06% 17,20 17,98 17,78 17,50 17,96 23 8.178.800
20/4/2022 17,67 17,26 -4,06% 17,25 17,67 17,38 17,26 17,95 30 7.822.900
19/4/2022 17,99 17,99 -0,06% 17,51 17,99 17,89 17,55 18,00 13 4.115.800
18/4/2022 17,68 18,00 +0,11% 17,47 18,00 17,89 17,50 18,00 9 2.147.800
14/4/2022 17,99 17,98 -0,11% 16,68 18,00 17,60 17,50 17,99 38 11.619.200
13/4/2022 17,86 18,00 +0,73% 16,10 18,00 17,63 17,35 18,00 47 19.226.600
12/4/2022 18,00 17,87 +0,79% 17,87 18,20 18,01 17,86 18,18 6 6.305.700
11/4/2022 18,14 17,73 -2,58% 17,60 18,20 17,94 17,62 17,73 13 4.844.500
8/4/2022 18,00 18,20 +0,55% 18,00 18,20 18,15 18,19 18,46 8 1.633.500
7/4/2022 18,20 18,10 -0,55% 18,00 18,20 18,09 18,00 18,10 8 2.171.000
6/4/2022 17,96 18,20 +0,17% 17,95 18,20 18,16 17,50 18,20 13 23.070.400
5/4/2022 18,20 18,17 -0,16% 18,02 18,67 18,37 18,02 18,67 38 27.559.400
4/4/2022 18,05 18,20 +1,11% 17,92 18,69 18,31 18,19 18,30 36 20.141.200
1/4/2022 18,00 18,00 0,00% 17,74 18,71 18,10 17,76 18,00 25 5.611.700
31/3/2022 17,83 18,00 +2,45% 17,79 18,94 18,29 17,76 18,00 61 25.613.800
30/3/2022 17,20 17,57 +2,75% 17,10 17,78 17,35 17,12 17,50 16 6.074.800
29/3/2022 16,05 17,10 +6,94% 16,05 17,38 16,85 16,75 17,10 71 26.797.500
28/3/2022 14,90 15,99 +7,39% 14,64 16,09 15,67 15,81 16,03 70 22.733.600
25/3/2022 14,78 14,89 +0,74% 14,06 14,90 14,82 14,50 14,89 14 4.596.900
24/3/2022 14,79 14,78 +0,20% 14,32 14,79 14,50 14,32 14,78 5 870.200
23/3/2022 14,77 14,75 +2,93% 14,75 14,77 14,76 14,33 14,76 2 295.200
22/3/2022 14,80 14,33 +0,63% 14,33 14,80 14,41 14,33 14,80 5 864.900
21/3/2022 14,25 14,24 -3,78% 14,24 14,30 14,26 14,24 14,80 4 713.000
17/3/2022 13,89 14,80 +9,14% 13,89 14,89 14,78 13,54 14,85 8 6.799.900
16/3/2022 13,65 13,56 -0,37% 13,56 13,82 13,62 13,55 13,90 10 4.358.500
15/3/2022 14,00 13,61 -2,72% 13,61 14,00 13,81 13,51 14,44 22 8.564.200
14/3/2022 14,20 13,99 -1,82% 13,99 14,89 14,15 13,80 14,00 15 2.406.800
11/3/2022 14,30 14,25 0,00% 14,25 14,99 14,37 14,15 14,50 5 1.006.500
10/3/2022 14,41 14,25 -1,11% 14,20 14,99 14,41 14,02 14,99 5 720.600
9/3/2022 14,43 14,41 0,00% 14,41 14,43 14,41 14,20 14,85 3 1.585.400
8/3/2022 15,08 14,41 -1,97% 14,41 15,08 14,60 14,42 15,00 4 730.000
7/3/2022 14,85 14,70 -2,65% 14,70 14,85 14,75 14,53 14,70 3 885.000
4/3/2022 15,09 15,10 0,00% 15,00 15,10 15,08 14,51 15,09 7 1.357.700
3/3/2022 15,27 15,10 +1,34% 14,32 15,28 15,00 14,32 15,10 12 2.251.400
2/3/2022 14,91 14,90 -0,33% 14,90 14,93 14,90 14,26 14,93 9 4.471.800
24/2/2022 14,20 14,95 -0,99% 14,00 14,98 14,07 13,97 14,95 15 11.545.000
23/2/2022 15,10 15,10 0,00% 15,10 15,10 15,10 14,20 15,18 1 151.000
22/2/2022 14,79 15,10 +2,10% 14,79 15,10 14,90 14,05 15,21 7 1.788.100
21/2/2022 14,61 14,79 +4,30% 14,60 14,79 14,68 14,20 14,80 6 2.643.000
18/2/2022 14,50 14,18 -2,21% 14,18 14,50 14,28 0,00 0,00 12 3.570.800
17/2/2022 14,23 14,50 +3,13% 14,06 14,50 14,16 14,09 14,40 11 2.691.300
16/2/2022 14,66 14,06 -4,09% 13,99 14,66 14,09 14,06 14,20 38 18.041.200
15/2/2022 14,81 14,66 -0,81% 14,66 14,82 14,75 14,60 14,98 14 2.802.500
14/2/2022 14,97 14,78 -0,07% 14,51 15,69 15,19 14,76 15,61 34 5.772.600
11/2/2022 14,99 14,79 -0,14% 14,79 14,99 14,89 14,76 15,47 2 297.800
10/2/2022 15,07 14,81 -4,45% 14,81 15,23 15,05 14,80 15,69 12 2.709.000
9/2/2022 15,58 15,50 -0,51% 15,41 15,58 15,50 15,02 15,69 7 7.595.000
8/2/2022 14,70 15,58 +5,91% 14,70 15,58 15,08 14,72 15,59 9 1.659.300
7/2/2022 14,62 14,71 -0,94% 14,62 15,69 14,94 14,71 15,45 16 4.482.100
4/2/2022 15,15 14,85 -1,98% 14,80 15,15 14,88 14,75 15,20 18 3.870.900
3/2/2022 15,51 15,15 -2,26% 15,10 15,51 15,18 15,15 15,95 24 6.075.800
2/2/2022 15,57 15,50 -3,13% 15,50 15,57 15,50 15,43 15,50 6 1.240.700
31/1/2022 15,95 16,00 +0,31% 15,52 16,00 15,93 15,63 16,00 14 11.631.700
28/1/2022 15,94 15,95 -0,13% 15,94 15,95 15,94 15,28 15,95 4 797.100
26/1/2022 15,90 15,97 +0,82% 15,85 15,97 15,91 15,25 15,98 9 1.432.400
25/1/2022 15,84 15,84 +2,19% 15,84 15,84 15,84 15,27 15,89 1 158.400
24/1/2022 15,69 15,50 +2,51% 15,00 15,69 15,23 14,91 15,88 15 3.655.400
21/1/2022 15,50 15,12 -2,45% 15,12 15,69 15,27 15,12 15,80 21 6.264.500
20/1/2022 15,58 15,50 +2,45% 15,20 15,85 15,55 15,16 15,50 24 7.310.600
19/1/2022 15,45 15,13 -3,01% 15,13 15,60 15,38 15,13 15,49 17 12.000.200
18/1/2022 15,65 15,60 0,00% 15,60 15,66 15,64 15,14 15,60 4 625.700
17/1/2022 15,84 15,60 -1,14% 15,15 15,84 15,18 15,14 15,57 11 17.771.500
14/1/2022 15,21 15,78 +0,19% 15,20 15,79 15,51 15,20 15,78 9 2.017.200
13/1/2022 15,49 15,75 +1,09% 15,49 15,75 15,57 15,15 16,00 6 2.647.900
12/1/2022 15,58 15,58 -0,32% 15,58 15,58 15,58 15,15 15,59 2 1.090.600
11/1/2022 15,62 15,63 0,00% 15,50 15,63 15,59 15,15 15,64 4 1.247.600
10/1/2022 15,62 15,63 +0,84% 15,32 15,63 15,49 15,25 15,63 11 2.169.000
7/1/2022 15,31 15,50 -0,83% 15,11 15,60 15,34 15,01 15,55 27 5.831.100
6/1/2022 15,65 15,63 +0,84% 15,14 15,65 15,30 15,11 15,63 23 8.572.700
5/1/2022 15,50 15,50 -1,02% 15,50 15,50 15,50 15,25 15,50 5 1.240.000
4/1/2022 15,48 15,66 -2,00% 15,45 15,99 15,84 15,45 15,66 12 4.594.700
3/1/2022 15,97 15,98 +6,04% 15,97 15,98 15,97 15,44 15,99 4 798.900
23/12/2021 15,41 15,07 -5,46% 15,07 15,93 15,35 15,05 15,75 10 2.610.100
22/12/2021 15,88 15,94 -0,31% 15,88 16,04 15,95 15,46 15,95 3 638.000
21/12/2021 16,09 15,99 +0,25% 15,99 16,15 16,10 15,42 16,00 7 3.221.400
20/12/2021 15,65 15,95 -1,05% 15,65 15,99 15,74 15,54 16,00 13 3.463.100
17/12/2021 16,14 16,12 +0,25% 16,12 16,14 16,13 15,68 16,14 2 322.600
16/12/2021 16,12 16,08 +1,45% 15,87 16,12 15,94 15,65 16,10 8 1.913.400
15/12/2021 16,14 15,85 -1,86% 15,38 16,14 15,69 15,35 15,92 13 2.981.700
14/12/2021 16,28 16,15 +1,57% 15,51 16,28 15,83 15,90 16,15 17 3.324.400
13/12/2021 16,00 15,90 -0,63% 15,90 16,30 16,06 15,70 16,29 17 8.995.600
10/12/2021 15,94 16,00 +1,78% 15,90 16,14 15,98 15,70 16,00 12 2.718.200
9/12/2021 15,90 15,72 -1,32% 15,72 16,39 16,06 15,61 16,20 12 3.212.000
8/12/2021 16,00 15,93 -1,06% 15,60 16,47 15,96 15,54 16,10 14 6.862.900
7/12/2021 16,28 16,10 -0,06% 16,00 16,30 16,10 15,82 16,20 18 6.765.900
6/12/2021 16,74 16,11 -2,95% 16,02 16,80 16,42 16,10 16,65 31 7.389.600
3/12/2021 16,69 16,60 -1,19% 16,28 16,79 16,52 16,15 16,60 12 2.644.500
2/12/2021 16,80 16,80 +1,20% 16,80 16,80 16,80 16,27 16,77 1 168.000
1/12/2021 16,65 16,60 0,00% 16,31 18,24 16,97 16,16 16,60 19 4.413.000
30/11/2021 15,62 16,60 +3,75% 15,62 16,99 16,50 15,92 16,65 36 9.245.100
29/11/2021 16,61 16,00 -4,65% 16,00 16,65 16,27 16,00 16,38 46 11.226.300
26/11/2021 17,69 16,78 -3,89% 16,52 18,00 17,09 16,66 16,79 32 8.719.500
25/11/2021 17,75 17,46 -3,54% 17,45 18,23 17,59 17,46 17,98 20 10.204.200
24/11/2021 18,01 18,10 +1,40% 17,85 18,10 18,03 17,81 18,10 9 2.524.400
23/11/2021 17,55 17,85 -0,56% 17,55 17,99 17,80 17,51 18,02 7 1.246.200
22/11/2021 18,10 17,95 -0,28% 17,95 18,10 18,01 17,70 17,95 3 540.500
19/11/2021 17,90 18,00 +1,75% 17,46 18,00 17,80 17,50 18,05 10 2.314.500
18/11/2021 17,60 17,69 +2,08% 17,50 17,69 17,57 17,26 17,90 5 878.600
17/11/2021 17,90 17,33 -3,13% 17,00 18,19 17,30 17,13 17,73 19 7.267.300
16/11/2021 17,70 17,89 +1,07% 17,50 18,00 17,73 17,51 17,89 6 1.418.900
12/11/2021 18,00 17,70 +0,11% 17,50 18,00 17,76 17,60 17,70 18 4.264.500
11/11/2021 17,76 17,68 -0,17% 17,50 17,99 17,68 17,66 17,98 26 7.075.000
10/11/2021 18,22 17,71 -3,49% 17,71 18,34 18,07 17,71 18,00 26 8.131.900
9/11/2021 19,00 18,35 -3,42% 18,20 19,05 18,46 18,21 18,35 48 27.513.800
8/11/2021 18,44 19,00 +4,11% 18,44 19,00 18,62 18,37 18,90 7 1.676.400
5/11/2021 17,88 18,25 +4,35% 17,88 18,31 18,14 17,80 18,29 3 544.400
4/11/2021 19,20 17,49 -9,52% 17,49 19,20 18,22 17,48 18,00 22 6.013.900
3/11/2021 19,97 19,33 -2,37% 19,11 19,98 19,78 17,00 19,34 7 3.164.900
1/11/2021 20,01 19,80 -1,00% 19,80 20,30 19,86 19,79 19,98 20 9.334.700
29/10/2021 21,21 20,00 -3,47% 20,00 21,21 20,53 19,80 20,71 30 14.788.500
28/10/2021 21,80 20,72 -2,95% 20,70 22,00 21,10 20,70 21,20 16 7.807.200
27/10/2021 21,83 21,35 -2,06% 21,34 22,70 21,91 21,33 22,50 96 29.150.100
26/10/2021 21,89 21,80 +3,46% 21,80 22,75 22,19 21,85 22,22 28 8.877.200
25/10/2021 21,00 21,07 +3,79% 21,00 21,99 21,67 21,05 21,78 28 9.752.100
22/10/2021 22,00 20,30 -13,17% 20,05 22,00 20,31 20,30 20,80 115 54.844.000
21/10/2021 24,25 23,38 -4,49% 22,00 24,25 23,43 22,10 23,39 16 7.030.700
20/10/2021 23,00 24,48 +2,00% 23,00 24,89 24,14 24,02 24,48 13 3.621.600
19/10/2021 24,95 24,00 -3,81% 24,00 25,37 24,10 23,57 24,50 17 42.184.500
18/10/2021 25,40 24,95 -80,35% 24,50 25,41 25,17 24,00 24,95 21 9.565.100
15/10/2021 130,22 127,00 -33,86% 123,00 130,22 126,78 124,10 128,50 12 19.017.700
11/10/2021 192,01 192,01 +2,68% 192,01 192,01 192,01 181,00 191,99 1 1.920.100
8/10/2021 187,00 187,00 0,00% 187,00 187,00 187,00 182,00 192,01 1 9.350.000
7/10/2021 188,81 187,00 +2,14% 187,00 192,00 190,07 181,00 190,00 7 15.206.300
5/10/2021 183,07 183,08 +2,85% 183,07 183,08 183,07 178,00 183,25 2 3.661.500
4/10/2021 178,00 178,00 +1,71% 178,00 178,00 178,00 171,00 178,00 1 1.780.000
29/9/2021 175,00 175,00 0,00% 175,00 175,00 175,00 162,02 177,00 1 1.750.000
28/9/2021 176,55 175,00 -1,19% 175,00 176,55 175,92 172,55 177,83 4 8.796.100
27/9/2021 176,01 177,11 -1,61% 176,01 180,00 177,70 177,00 184,50 3 5.331.200
24/9/2021 180,00 180,00 0,00% 180,00 180,00 180,00 175,00 181,00 1 1.800.000
23/9/2021 177,86 180,00 +3,45% 174,00 183,00 179,97 174,30 184,60 7 12.598.300
22/9/2021 186,01 174,00 -7,94% 170,11 186,01 176,16 174,00 178,00 23 44.041.000
21/9/2021 188,99 189,00 +1,12% 184,03 189,00 186,79 175,00 189,00 11 31.755.800
20/9/2021 190,00 186,91 -2,65% 180,00 190,00 187,18 172,00 186,91 13 31.820.800
17/9/2021 196,98 192,00 -0,46% 187,00 197,00 192,49 185,01 194,70 40 128.969.800
16/9/2021 188,27 192,89 +12,12% 184,00 193,00 187,61 189,00 192,90 84 300.188.600
14/9/2021 162,04 172,04 +2,40% 162,04 172,04 167,04 164,00 172,00 2 3.340.800
10/9/2021 168,00 168,00 +0,60% 168,00 168,00 168,00 162,02 174,98 1 3.360.000
8/9/2021 167,00 167,00 -3,58% 167,00 167,00 167,00 162,02 172,20 1 1.670.000
3/9/2021 173,20 173,20 -0,05% 173,20 173,20 173,20 162,77 174,98 1 15.588.000
1/9/2021 168,27 173,28 -0,41% 168,27 173,40 172,26 170,00 173,29 6 10.335.800
30/8/2021 174,93 173,99 -0,55% 173,80 174,93 174,24 162,02 174,00 3 5.227.200
24/8/2021 175,70 174,95 -0,03% 173,59 175,70 174,98 160,00 175,69 4 6.999.400
19/8/2021 174,90 175,00 -0,48% 174,90 175,00 174,96 172,00 176,75 3 5.249.000
13/8/2021 173,02 175,85 -0,01% 173,00 175,85 174,18 174,00 176,77 7 24.385.900
12/8/2021 173,62 175,87 +0,08% 173,62 175,87 174,73 174,00 175,87 8 17.473.200
9/8/2021 176,00 175,73 -0,72% 174,04 176,77 175,54 170,00 175,73 11 36.864.300
3/8/2021 176,89 177,00 +1,15% 176,89 177,00 176,95 172,00 177,00 5 8.847.900
2/8/2021 174,79 174,99 -0,01% 170,01 175,00 173,56 169,00 174,98 11 27.771.000
30/7/2021 176,28 175,00 0,00% 175,00 176,28 175,21 169,02 174,99 2 10.512.800
29/7/2021 175,00 175,00 0,00% 175,00 175,00 175,00 175,00 179,70 1 10.500.000
28/7/2021 179,90 175,00 -2,78% 170,00 182,00 176,14 175,00 178,99 33 172.621.800
27/7/2021 179,97 180,00 -0,55% 179,97 180,00 179,99 167,01 180,00 5 26.999.700
23/7/2021 181,00 181,00 -0,35% 181,00 181,00 181,00 174,00 189,00 1 1.810.000
16/7/2021 182,33 181,64 +1,02% 176,16 182,33 179,08 173,26 181,60 4 7.163.300
15/7/2021 170,02 179,80 0,00% 170,02 179,81 172,78 172,75 179,81 6 25.917.200
14/7/2021 179,89 179,80 +2,74% 178,00 179,89 179,29 168,00 179,80 12 25.101.200
12/7/2021 175,00 175,00 +4,47% 175,00 175,00 175,00 169,15 179,90 2 17.500.000
8/7/2021 169,25 167,51 -4,15% 167,51 179,00 170,43 167,51 198,00 10 17.043.100
6/7/2021 176,02 174,77 -0,19% 173,01 176,02 175,10 170,51 174,79 13 70.041.000
5/7/2021 177,80 175,10 -3,76% 175,02 180,89 176,60 175,10 179,98 18 54.747.300
2/7/2021 180,02 181,94 -0,03% 179,30 182,00 180,81 179,30 181,95 10 18.081.300
1/7/2021 185,15 182,00 -0,52% 179,00 185,15 181,89 178,02 182,69 10 20.008.600
30/6/2021 178,01 182,95 -1,63% 175,12 185,98 181,77 180,10 182,99 28 54.533.400
29/6/2021 185,00 185,98 -2,06% 182,15 188,00 184,00 182,26 185,99 13 31.281.400
28/6/2021 189,95 189,90 -0,69% 189,90 191,18 190,50 189,58 191,10 8 15.240.400
25/6/2021 191,20 191,21 +1,81% 184,11 191,21 190,23 186,00 191,25 12 22.828.600
24/6/2021 193,49 187,81 -1,09% 183,00 193,49 185,24 187,00 187,89 18 40.754.200
23/6/2021 188,01 189,88 -0,98% 182,00 190,14 186,25 184,10 191,00 29 57.738.900
22/6/2021 192,88 191,76 +3,01% 191,76 192,88 192,13 187,00 191,77 3 5.764.000
21/6/2021 188,61 186,15 -3,55% 186,15 191,96 188,45 186,10 192,10 8 15.076.500
18/6/2021 192,95 193,00 +0,68% 187,80 193,10 190,16 193,00 194,00 29 57.048.500
17/6/2021 193,70 191,70 -0,49% 187,75 193,80 190,71 188,11 191,70 20 41.956.700
16/6/2021 191,74 192,65 +0,60% 189,00 193,05 191,96 187,75 192,70 14 36.472.800
15/6/2021 193,30 191,50 -1,08% 187,04 193,39 189,57 187,05 192,88 20 37.914.200
14/6/2021 193,79 193,60 +0,74% 188,55 193,79 192,26 188,50 193,60 15 46.144.000
11/6/2021 188,72 192,17 -0,84% 188,50 192,17 189,21 185,13 192,30 15 34.058.800
10/6/2021 194,88 193,80 +0,94% 188,50 194,88 192,23 0,00 0,00 14 34.602.500
9/6/2021 191,93 192,00 -0,41% 188,98 192,80 190,87 186,00 192,00 14 40.083.100
8/6/2021 194,00 192,80 +0,42% 191,00 194,00 192,20 188,00 192,80 4 7.688.000
7/6/2021 192,00 192,00 -0,52% 191,00 192,80 191,89 186,01 192,80 7 21.108.000
4/6/2021 192,88 193,00 0,00% 192,88 193,00 192,96 190,00 192,00 5 11.577.700
2/6/2021 191,95 193,00 0,00% 191,95 193,00 192,47 188,32 193,00 2 3.849.500
1/6/2021 193,37 193,00 -0,26% 192,99 193,68 193,13 188,32 193,00 9 19.313.600
31/5/2021 193,74 193,50 +0,37% 193,00 193,74 193,28 190,00 193,78 10 25.127.300
28/5/2021 187,05 192,78 -0,53% 187,00 192,94 189,51 186,50 192,79 8 15.160.800
27/5/2021 193,30 193,80 +0,16% 185,77 193,80 192,44 189,22 193,80 7 15.395.900
25/5/2021 193,49 193,49 0,00% 192,00 193,49 192,59 185,50 193,50 10 21.185.700
24/5/2021 185,00 193,49 +4,59% 185,00 193,50 190,40 186,10 193,50 18 55.217.600
21/5/2021 188,49 185,00 0,00% 180,00 188,49 184,40 182,20 185,00 19 53.478.600
20/5/2021 183,48 185,00 -1,41% 180,00 186,95 182,18 178,00 184,99 13 32.792.500
19/5/2021 185,00 187,65 -0,97% 185,00 187,65 185,88 175,02 185,95 2 5.576.500
18/5/2021 188,39 189,49 -1,79% 185,06 193,39 186,97 158,01 189,80 25 59.830.500
17/5/2021 194,50 192,95 -0,03% 190,00 194,50 191,39 183,00 193,00 28 78.472.100
14/5/2021 192,15 193,00 +2,12% 190,15 194,70 192,12 189,20 193,00 14 49.953.100
13/5/2021 186,99 189,00 +1,07% 186,79 189,00 187,21 187,00 189,00 16 48.674.700
12/5/2021 191,00 187,00 +0,76% 186,99 191,00 187,28 181,15 186,00 10 54.312.000
11/5/2021 187,84 185,59 -2,31% 180,00 187,84 182,39 184,56 185,59 20 72.956.600
10/5/2021 192,10 189,98 -0,53% 180,01 192,20 186,68 187,14 189,99 33 126.942.500
7/5/2021 194,57 191,00 -4,02% 190,90 198,00 193,11 185,70 191,00 38 102.352.200
6/5/2021 190,01 198,99 -12,72% 185,00 198,99 189,64 197,50 199,00 43 125.162.500
5/5/2021 220,78 227,99 +6,04% 220,78 229,52 227,60 140,00 227,99 33 125.181.300
4/5/2021 207,00 215,00 +1,42% 207,00 215,00 210,00 215,00 223,00 22 75.600.300
3/5/2021 218,00 211,99 +6,00% 203,00 222,00 207,36 203,00 212,00 52 250.908.600
30/4/2021 196,98 200,00 +0,98% 196,98 200,00 198,49 140,00 200,00 30 103.215.000
29/4/2021 197,50 198,05 0,00% 197,50 198,05 197,95 190,00 200,00 8 39.590.100
28/4/2021 198,10 198,05 +0,03% 198,05 198,11 198,07 185,01 198,05 20 55.462.100
27/4/2021 198,00 198,00 0,00% 198,00 198,00 198,00 197,25 198,00 29 126.720.000
26/4/2021 198,10 198,00 0,00% 198,00 200,95 198,89 198,00 203,50 38 95.470.200
23/4/2021 197,95 198,00 +1,54% 195,00 198,00 197,00 197,99 198,00 31 88.652.200
22/4/2021 196,00 195,00 0,00% 194,99 196,00 195,03 194,00 195,00 42 136.521.500
20/4/2021 195,00 195,00 0,00% 195,00 195,00 195,00 190,00 199,50 5 11.700.000
19/4/2021 204,00 195,00 -3,47% 195,00 210,00 198,82 193,00 202,05 44 159.062.800
16/4/2021 198,00 202,00 +1,00% 197,00 202,00 200,26 201,00 202,00 15 60.078.800
15/4/2021 198,50 200,00 +3,09% 198,50 200,00 199,44 194,50 200,00 8 21.939.400
14/4/2021 199,80 194,00 -2,51% 194,00 199,90 194,43 193,00 198,85 17 52.497.100
13/4/2021 194,95 198,99 +4,43% 194,95 198,99 195,64 187,01 198,95 9 44.997.400
12/4/2021 190,55 190,55 +3,00% 190,55 190,55 190,55 186,00 198,99 1 3.811.000
9/4/2021 185,00 185,00 0,00% 185,00 185,00 185,00 185,00 188,80 12 40.700.000
8/4/2021 185,01 185,00 -5,13% 184,99 189,90 186,23 180,00 190,55 44 108.017.100
7/4/2021 188,99 195,00 +5,41% 188,99 195,00 191,06 195,00 199,00 7 17.195.800
6/4/2021 186,00 185,00 0,00% 185,00 186,00 185,23 140,00 189,20 11 31.490.000
5/4/2021 185,01 185,00 +0,52% 185,00 185,01 185,00 180,00 186,00 27 83.250.100
1/4/2021 185,01 184,04 -0,52% 184,01 189,98 185,02 184,05 194,99 28 99.915.400
31/3/2021 199,75 185,00 0,00% 184,00 199,75 185,27 180,00 187,90 51 185.278.700
30/3/2021 172,40 185,00 +7,87% 172,40 185,00 181,52 185,00 190,00 58 297.702.800
29/3/2021 159,88 171,50 +11,00% 159,88 175,00 168,78 166,10 171,50 40 158.662.200
26/3/2021 151,00 154,50 +2,39% 149,00 154,50 152,71 152,50 154,50 13 38.179.300
25/3/2021 144,90 150,89 +4,14% 144,88 150,89 148,84 149,50 150,89 23 68.468.400
24/3/2021 144,88 144,89 +0,08% 144,88 144,89 144,88 142,50 144,89 5 10.141.900
23/3/2021 144,80 144,77 +0,05% 143,50 144,90 144,51 143,50 144,78 14 54.915.300
22/3/2021 144,70 144,70 +1,26% 144,70 144,70 144,70 140,00 144,90 3 5.788.000
19/3/2021 142,89 142,90 +0,01% 142,80 142,90 142,88 138,00 142,90 6 27.148.800
18/3/2021 142,88 142,89 0,00% 142,88 142,89 142,88 138,00 142,89 3 4.286.600
17/3/2021 142,78 142,89 +0,03% 142,78 142,89 142,84 139,03 142,90 7 11.427.900
16/3/2021 142,84 142,85 -0,03% 142,84 142,85 142,84 137,00 142,85 2 4.285.300
15/3/2021 139,99 142,89 +2,80% 139,99 142,89 141,02 138,00 142,89 8 15.513.100
12/3/2021 138,99 139,00 0,00% 138,98 139,00 138,99 137,01 139,00 8 18.069.000
11/3/2021 138,98 139,00 +0,05% 138,98 139,00 138,99 136,50 139,99 5 11.119.400
8/3/2021 138,97 138,93 -0,05% 138,93 139,00 138,98 133,00 138,93 8 13.898.600
5/3/2021 138,99 139,00 +0,02% 138,99 139,00 138,99 132,00 139,00 2 5.559.800
4/3/2021 134,00 138,97 +5,28% 134,00 139,49 135,87 135,52 138,98 9 31.251.900
3/3/2021 132,00 132,00 -0,75% 132,00 132,00 132,00 129,04 133,85 1 1.320.000
2/3/2021 132,00 133,00 0,00% 132,00 133,00 132,42 132,00 134,00 4 9.270.000
1/3/2021 131,00 133,00 -0,66% 131,00 133,88 133,25 130,02 133,00 7 9.327.600
26/2/2021 133,88 133,88 +2,92% 133,88 133,88 133,88 130,00 132,99 1 1.338.800
25/2/2021 134,00 130,08 -2,91% 130,08 134,00 133,91 130,06 133,38 4 64.280.800
23/2/2021 132,87 133,98 +4,18% 129,00 133,99 132,32 128,93 133,99 14 64.840.500
22/2/2021 133,99 128,60 -4,03% 128,60 133,99 131,24 128,60 134,30 93 135.181.500
19/2/2021 133,88 134,00 +3,08% 133,88 134,00 133,92 129,50 134,00 4 8.035.400
18/2/2021 130,00 130,00 -0,76% 130,00 130,00 130,00 130,00 133,58 1 3.900.000
17/2/2021 128,61 131,00 +1,70% 128,61 131,00 129,80 128,61 132,00 2 2.596.100
12/2/2021 133,90 128,81 -3,87% 128,81 134,00 130,22 128,70 134,30 15 28.648.400
10/2/2021 133,95 133,99 +1,12% 133,95 133,99 133,97 130,00 133,99 2 2.679.400
9/2/2021 132,40 132,50 +0,01% 132,40 132,50 132,40 131,51 132,50 6 71.499.000
8/2/2021 132,40 132,49 +0,07% 130,50 132,50 132,14 130,50 132,49 6 15.857.600
5/2/2021 130,50 132,40 +4,24% 130,50 132,40 131,70 130,00 132,49 5 7.902.000
4/2/2021 127,01 127,01 0,00% 127,01 127,01 127,01 125,01 132,24 1 3.810.300
3/2/2021 127,01 127,01 -1,24% 127,01 127,01 127,01 127,50 132,30 1 1.270.100
1/2/2021 128,00 128,61 -1,75% 128,00 128,61 128,30 128,61 131,80 2 2.566.100
29/1/2021 130,90 130,90 +2,27% 130,90 130,90 130,90 128,00 130,00 1 1.309.000
28/1/2021 129,00 128,00 +2,38% 128,00 129,00 128,66 127,21 131,58 3 3.860.000
27/1/2021 125,02 125,02 -3,46% 125,02 125,02 125,02 125,01 129,50 2 2.500.400
26/1/2021 132,50 129,50 +1,16% 127,00 132,50 131,57 127,01 132,00 5 47.365.300
22/1/2021 129,63 128,01 +0,01% 128,01 130,87 128,73 128,00 128,95 6 9.011.400
21/1/2021 129,00 128,00 +4,06% 126,00 132,99 128,50 128,00 129,99 18 26.985.800
20/1/2021 138,61 123,01 -10,86% 123,01 139,00 126,50 123,01 138,59 48 148.011.600
19/1/2021 139,00 138,00 +2,99% 135,00 139,00 135,52 135,05 138,00 11 52.855.900
18/1/2021 133,99 133,99 +0,37% 133,99 133,99 133,99 132,00 136,98 1 2.679.800
15/1/2021 133,50 133,50 0,00% 133,50 133,50 133,50 133,50 133,99 2 4.005.000
14/1/2021 133,49 133,50 +0,38% 133,49 133,50 133,49 133,50 133,99 3 5.339.700
12/1/2021 133,00 133,00 +1,53% 133,00 133,00 133,00 126,00 133,49 1 1.330.000
8/1/2021 131,00 131,00 -2,24% 131,00 131,00 131,00 125,02 132,00 1 1.310.000
6/1/2021 130,00 134,00 +3,08% 130,00 135,01 134,05 130,01 134,00 11 49.599.000
5/1/2021 125,00 130,00 -1,86% 124,99 136,00 126,97 125,11 130,00 16 53.329.900
4/1/2021 129,97 132,46 +5,97% 123,99 132,46 124,15 124,01 132,50 17 162.647.800
30/12/2020 124,98 125,00 +0,42% 124,98 125,10 125,00 124,25 129,47 13 166.252.300
29/12/2020 124,95 124,48 -0,42% 124,48 125,00 124,86 124,02 124,48 6 51.193.700
28/12/2020 124,48 125,00 +0,40% 124,00 125,00 124,13 124,02 125,00 13 166.337.800
23/12/2020 123,56 124,50 +0,40% 123,56 124,50 124,49 124,01 125,00 7 260.195.600
22/12/2020 124,95 124,00 -0,80% 124,00 124,95 124,04 123,01 125,00 8 71.948.500
21/12/2020 124,10 125,00 0,00% 121,52 125,00 124,14 122,01 125,00 11 24.829.200
18/12/2020 122,00 125,00 0,00% 122,00 125,00 124,74 124,10 125,00 6 16.217.000
17/12/2020 125,00 125,00 0,00% 125,00 125,00 125,00 123,01 125,00 3 63.750.000
16/12/2020 125,00 125,00 0,00% 125,00 125,00 125,00 124,00 130,00 7 23.750.000
15/12/2020 125,00 125,00 -1,95% 125,00 125,00 125,00 121,52 138,00 3 51.250.000
14/12/2020 127,01 127,48 +0,37% 125,00 127,48 125,63 123,01 127,50 10 56.535.400
11/12/2020 130,00 127,01 -2,30% 127,00 130,00 127,77 127,01 132,00 6 10.222.200
10/12/2020 135,60 130,00 -5,80% 130,00 135,60 132,10 126,50 129,80 7 27.741.000
9/12/2020 138,01 138,00 -3,16% 138,00 138,01 138,00 136,00 139,90 4 5.520.100
8/12/2020 140,00 142,50 +1,79% 140,00 142,50 141,20 139,00 142,50 4 5.648.000
7/12/2020 145,73 140,00 -3,45% 136,00 145,73 139,38 138,00 140,00 12 20.908.100
4/12/2020 159,00 145,00 +7,41% 145,00 159,00 153,70 143,50 146,98 32 78.388.500
3/12/2020 125,00 135,00 +8,43% 124,00 135,00 126,08 128,00 137,93 24 86.995.600
2/12/2020 124,00 124,50 +0,40% 124,00 124,50 124,41 124,00 124,50 3 7.465.000
1/12/2020 120,00 124,00 +0,82% 120,00 124,00 122,66 120,00 124,50 3 3.680.000
30/11/2020 119,99 122,99 +3,35% 119,11 122,99 121,28 120,07 123,90 10 24.256.900
27/11/2020 119,89 119,00 -0,75% 118,06 119,89 118,66 119,00 119,99 7 15.425.800
26/11/2020 119,90 119,90 0,00% 119,90 119,90 119,90 116,31 122,90 2 2.398.000
25/11/2020 117,00 119,90 +2,92% 117,00 119,90 118,86 118,80 119,90 6 20.206.600
24/11/2020 115,00 116,50 +1,39% 112,00 117,50 115,89 116,50 122,00 12 17.384.000
23/11/2020 115,00 114,90 -0,09% 114,90 115,00 114,95 112,00 115,00 2 2.299.000
20/11/2020 107,01 115,00 +3,14% 107,01 115,00 111,80 108,00 115,40 4 4.472.300
19/11/2020 115,30 111,50 -4,54% 111,50 115,50 115,29 111,50 115,50 15 92.233.500
17/11/2020 113,95 116,80 +3,64% 113,95 116,80 114,45 112,00 116,80 6 6.867.200
16/11/2020 113,00 112,70 -1,11% 112,70 113,00 112,76 112,51 113,96 5 5.638.000
13/11/2020 113,96 113,96 +1,75% 113,96 113,96 113,96 108,05 113,96 1 1.139.600
12/11/2020 114,98 112,00 -2,60% 112,00 114,98 112,99 110,00 114,29 3 3.389.800
11/11/2020 114,19 114,99 +1,76% 114,19 114,99 114,35 114,04 114,99 3 5.717.500
10/11/2020 112,79 113,00 +4,63% 112,79 113,00 112,87 110,00 113,90 8 19.187.900
9/11/2020 103,94 108,00 +3,85% 103,94 110,00 107,93 108,00 112,80 23 35.617.300
6/11/2020 104,00 104,00 +8,32% 104,00 104,00 104,00 97,16 104,00 4 6.240.000
5/11/2020 96,00 96,01 +0,53% 96,00 96,61 96,02 96,01 99,79 3 29.766.200
4/11/2020 98,30 95,50 +2,69% 95,50 104,00 97,16 95,50 104,00 7 7.773.100
3/11/2020 93,00 93,00 +1,09% 93,00 93,00 93,00 91,50 94,90 1 930.000
30/10/2020 90,80 92,00 +1,10% 90,80 92,00 90,98 93,00 96,00 2 11.828.000
29/10/2020 90,79 91,00 +2,25% 90,79 91,00 90,82 91,00 97,80 5 12.715.400
28/10/2020 91,48 89,00 -2,72% 89,00 91,49 89,68 88,50 92,35 13 26.906.200
27/10/2020 90,01 91,49 +2,20% 90,01 91,50 90,76 89,65 91,50 12 15.429.200
26/10/2020 92,00 89,52 -2,16% 89,52 92,00 90,39 89,53 90,50 21 38.869.000
22/10/2020 99,00 91,50 -2,14% 91,50 99,00 95,35 91,65 95,93 4 3.814.000
21/10/2020 93,80 93,50 +2,58% 93,20 94,00 93,75 92,20 94,90 6 7.500.000
20/10/2020 92,00 91,15 +0,04% 91,15 92,00 91,57 91,20 92,89 2 1.831.500
19/10/2020 93,00 91,11 -2,56% 91,11 93,00 91,80 91,01 93,50 6 5.508.200
16/10/2020 99,80 93,50 -4,30% 92,00 99,80 93,26 92,01 94,50 24 26.115.300
15/10/2020 97,90 97,70 0,00% 97,70 99,99 98,68 95,01 99,50 12 16.776.100
14/10/2020 92,00 97,70 +7,36% 92,00 98,00 95,47 93,55 97,70 19 22.913.700
13/10/2020 90,20 91,00 +1,08% 89,00 91,00 89,61 91,00 92,00 15 17.922.400
9/10/2020 92,00 90,03 -2,14% 90,03 93,50 91,74 90,02 92,80 22 49.540.400
8/10/2020 90,00 92,00 +2,22% 90,00 97,00 92,55 90,02 93,99 12 13.883.000
7/10/2020 93,71 90,00 -9,91% 90,00 95,00 90,96 89,00 94,00 8 15.463.200
6/10/2020 93,00 99,90 +0,91% 92,50 99,90 93,91 90,01 99,99 8 11.269.500
5/10/2020 99,00 99,00 +0,01% 99,00 99,00 99,00 92,52 97,99 1 990.000
1/10/2020 95,50 98,99 +7,02% 95,50 98,99 96,08 92,50 99,97 4 5.764.900
30/9/2020 94,50 92,50 -1,10% 90,02 94,50 91,97 91,00 94,00 14 28.512.300
29/9/2020 85,63 93,53 +9,78% 83,00 93,53 90,70 90,20 94,35 21 33.559.900
28/9/2020 88,99 85,20 +23,48% 85,20 94,00 89,67 85,20 86,00 75 84.294.000
25/9/2020 68,00 69,00 0,00% 68,00 69,49 68,83 64,00 69,90 3 2.064.900
24/9/2020 69,98 69,00 +0,36% 69,00 69,98 69,58 66,10 67,00 5 4.871.200
23/9/2020 68,75 68,75 +4,17% 68,75 68,75 68,75 66,00 70,00 1 687.500
22/9/2020 66,00 66,00 0,00% 66,00 66,00 66,00 61,01 70,00 1 2.640.000
18/9/2020 65,00 66,00 -5,02% 64,01 66,00 64,23 62,60 67,50 4 11.561.500
16/9/2020 67,00 69,49 +3,72% 67,00 69,49 67,62 65,00 70,00 3 2.704.900
15/9/2020 68,00 67,00 +3,08% 64,00 68,82 66,02 64,50 68,00 9 5.942.100
14/9/2020 67,50 65,00 -2,09% 64,00 67,99 65,97 64,01 67,00 18 32.327.100
11/9/2020 66,39 66,39 +6,21% 66,39 66,39 66,39 62,51 65,90 1 663.900
10/9/2020 65,75 62,51 -0,78% 62,08 67,50 64,73 62,50 66,50 50 32.368.200
9/9/2020 64,00 63,00 +2,42% 62,00 67,00 64,52 62,50 67,00 125 80.651.700
8/9/2020 62,39 61,51 -1,41% 61,01 64,50 62,77 61,51 63,50 23 18.204.300
4/9/2020 61,01 62,39 -0,97% 61,00 62,40 61,41 61,10 62,40 7 4.913.500
3/9/2020 64,00 63,00 +1,58% 62,10 64,00 63,11 60,10 65,89 19 13.885.600
2/9/2020 66,99 62,02 -6,03% 62,02 66,99 64,47 62,00 70,00 32 27.725.900
1/9/2020 73,75 66,00 -3,41% 65,50 73,75 68,52 64,00 68,25 45 39.742.600
31/8/2020 73,99 68,33 -3,76% 68,33 73,99 72,56 66,50 73,98 3 2.902.600
28/8/2020 69,00 71,00 -1,39% 69,00 71,00 70,00 64,01 72,50 2 1.400.000
27/8/2020 71,95 72,00 +6,67% 67,00 72,00 70,21 65,00 72,90 9 6.319.500
25/8/2020 74,95 67,50 -4,93% 67,50 74,95 70,56 65,00 76,00 6 4.234.000
21/8/2020 66,00 71,00 +7,58% 66,00 71,00 69,26 65,00 81,00 5 8.312.300
19/8/2020 64,50 66,00 +2,33% 61,00 66,00 63,16 61,60 68,39 18 11.369.900
18/8/2020 63,50 64,50 +1,57% 63,50 64,50 64,00 60,00 65,00 2 1.280.000
17/8/2020 63,50 63,50 0,00% 63,50 63,50 63,50 60,30 63,00 1 18.415.000
14/8/2020 58,70 63,50 +2,42% 58,70 63,50 61,84 60,00 64,00 5 3.092.000
12/8/2020 58,00 62,00 +3,33% 58,00 62,00 59,83 58,25 61,00 3 7.180.000
11/8/2020 65,00 60,00 -3,69% 60,00 65,00 61,11 59,30 61,90 16 15.277.500
10/8/2020 66,00 62,30 +0,47% 60,70 66,23 63,21 61,10 64,00 18 13.907.100
7/8/2020 68,00 62,01 -5,04% 62,01 68,00 63,20 62,01 66,99 7 5.688.800
6/8/2020 68,99 65,30 -5,36% 65,30 68,99 66,81 60,30 67,50 16 10.689.900
5/8/2020 65,30 69,00 +5,67% 65,30 69,00 65,67 65,30 68,97 3 6.567.000
31/7/2020 65,30 65,30 -8,03% 65,30 65,30 65,30 64,90 67,50 2 1.306.000
28/7/2020 67,17 71,00 +2,93% 66,00 72,00 68,09 66,00 70,00 9 8.171.800
27/7/2020 62,99 68,98 +7,78% 61,50 68,98 63,36 62,20 69,00 7 5.069.300
24/7/2020 62,99 64,00 +4,07% 62,99 64,00 63,66 64,00 67,00 3 1.909.900
23/7/2020 59,50 61,50 +5,13% 59,50 61,50 60,27 58,08 62,00 11 6.630.100
22/7/2020 58,50 58,50 +0,86% 58,00 58,50 58,25 58,00 59,00 6 5.825.000
21/7/2020 58,98 58,00 0,00% 58,00 58,98 58,22 57,00 58,80 3 7.569.400
20/7/2020 57,80 58,00 +0,35% 57,80 58,00 57,82 57,01 58,50 3 20.816.000
17/7/2020 57,00 57,80 +1,40% 57,00 57,80 57,07 55,01 57,90 3 6.278.000
16/7/2020 58,50 57,00 0,00% 57,00 58,50 57,37 56,80 58,00 3 2.295.000
15/7/2020 57,00 57,00 +1,79% 57,00 57,02 57,00 56,35 57,70 3 1.710.200
14/7/2020 56,00 56,00 0,00% 56,00 56,00 56,00 56,06 57,00 1 560.000
13/7/2020 58,00 56,00 -2,61% 56,00 58,00 57,34 56,00 57,70 8 16.057.100
10/7/2020 58,00 57,50 -2,54% 57,50 58,45 57,82 57,49 58,00 7 8.095.000
6/7/2020 58,00 59,00 +1,72% 58,00 59,00 58,16 57,01 59,00 9 6.980.000
3/7/2020 58,00 58,00 +1,75% 58,00 58,00 58,00 56,00 58,00 1 580.000
2/7/2020 57,00 57,00 +0,88% 57,00 57,00 57,00 55,10 57,00 2 1.140.000
1/7/2020 57,00 56,50 +0,89% 55,80 57,00 56,41 56,11 57,00 10 10.719.500
30/6/2020 57,50 56,00 -6,51% 56,00 59,00 56,19 55,23 58,99 4 12.925.000
22/6/2020 59,89 59,90 0,00% 59,89 59,90 59,89 54,01 59,80 2 17.370.900
19/6/2020 59,90 59,90 +3,74% 59,90 59,90 59,90 54,00 59,50 1 599.000
17/6/2020 56,06 57,74 -1,97% 56,05 57,74 56,15 57,00 59,00 21 25.271.300
16/6/2020 58,90 58,90 +5,18% 58,90 58,90 58,90 41,05 56,00 1 589.000
15/6/2020 56,01 56,00 +2,75% 55,98 56,01 56,00 54,01 55,99 7 9.520.200
12/6/2020 55,00 54,50 -2,71% 54,50 55,80 54,74 54,00 54,50 28 70.078.800
10/6/2020 61,00 56,02 -13,82% 56,02 61,50 57,25 56,02 59,00 58 218.149.300
2/6/2020 65,00 65,00 0,00% 65,00 65,00 65,00 59,00 65,00 2 1.300.000
1/6/2020 65,00 65,00 +2,02% 65,00 65,00 65,00 60,00 69,99 3 1.950.000
25/5/2020 63,71 63,71 -8,97% 63,71 63,71 63,71 63,70 69,69 3 19.750.100
21/5/2020 69,99 69,99 0,00% 69,99 69,99 69,99 60,00 69,99 2 1.399.800
19/5/2020 60,00 69,99 +21,72% 60,00 69,99 65,49 55,70 69,95 3 1.964.900
18/5/2020 57,37 57,50 -0,50% 57,37 57,50 57,46 52,50 62,00 2 8.044.800
11/5/2020 57,79 57,79 +5,26% 57,79 57,79 57,79 50,00 62,00 1 577.900
7/5/2020 50,00 54,90 +0,66% 50,00 54,90 52,45 50,00 56,00 2 1.049.000
29/4/2020 52,99 54,54 +1,00% 52,99 54,54 53,30 50,00 56,41 3 2.665.000
27/4/2020 54,00 54,00 0,00% 54,00 54,00 54,00 45,00 54,45 1 15.660.000
22/4/2020 54,00 54,00 0,00% 54,00 54,00 54,00 52,45 54,45 1 540.000
2/4/2020 50,60 54,00 -0,81% 50,60 54,00 52,30 50,00 54,53 2 1.046.000
1/4/2020 54,44 54,44 0,00% 54,44 54,44 54,44 40,00 54,53 1 19.598.400
31/3/2020 54,40 54,44 +12,25% 50,00 54,44 52,94 37,51 54,53 3 1.588.400
30/3/2020 47,00 48,50 -2,96% 46,99 48,50 48,00 47,01 54,53 4 20.644.100
25/3/2020 47,98 49,98 +4,17% 47,98 49,98 48,98 44,00 49,98 2 979.600
24/3/2020 54,52 47,98 +23,03% 47,98 54,52 52,88 39,00 47,98 4 4.230.800
23/3/2020 43,00 39,00 -22,00% 35,00 43,00 36,48 35,00 43,00 8 13.500.000
20/3/2020 50,00 50,00 -7,41% 50,00 50,00 50,00 43,00 54,00 2 5.000.000
16/3/2020 61,41 54,00 -25,01% 50,01 61,41 55,77 41,00 54,40 8 50.194.800
2/3/2020 72,01 72,01 -0,11% 72,01 72,01 72,01 50,50 72,02 1 20.882.900
6/2/2020 72,09 72,09 -3,82% 72,09 72,09 72,09 40,00 73,00 2 4.325.400
3/2/2020 74,00 74,95 +2,69% 74,00 74,95 74,91 40,00 75,00 3 23.223.500
31/1/2020 72,99 72,99 +1,52% 72,99 72,99 72,99 68,00 99,99 1 729.900
29/1/2020 71,90 71,90 -0,10% 71,90 71,90 71,90 68,00 73,40 2 1.438.000
28/1/2020 71,97 71,97 0,00% 71,97 71,97 71,97 69,00 73,98 8 5.757.600
27/1/2020 71,97 71,97 -0,03% 71,97 71,97 71,97 40,00 71,97 3 3.598.500
24/1/2020 71,98 71,99 0,00% 71,98 71,99 71,98 55,00 74,99 3 10.078.500
23/1/2020 71,99 71,99 +0,26% 71,99 71,99 71,99 40,00 71,99 4 2.879.600
22/1/2020 71,80 71,80 -0,28% 71,80 71,80 71,80 40,00 71,80 2 1.436.000
20/1/2020 72,00 72,00 +2,87% 72,00 72,00 72,00 40,00 71,99 3 7.920.000
17/1/2020 63,00 69,99 +12,89% 63,00 69,99 66,44 60,00 75,00 13 24.584.900
16/1/2020 57,99 62,00 +5,98% 57,99 62,00 58,15 59,00 63,90 9 15.119.500
15/1/2020 58,50 58,50 +2,97% 58,50 58,50 58,50 51,71 58,00 8 12.870.000
14/1/2020 56,82 56,81 +0,19% 56,81 56,82 56,81 52,00 59,50 3 6.249.700
10/1/2020 56,70 56,70 +1,80% 56,70 56,70 56,70 52,00 56,79 1 567.000
6/1/2020 55,70 55,70 0,00% 55,70 55,70 55,70 52,00 56,78 1 16.153.000
2/1/2020 55,70 55,70 +2,41% 55,70 55,70 55,70 52,90 56,80 1 557.000
19/12/2019 54,39 54,39 +5,59% 54,39 54,39 54,39 52,80 54,30 1 543.900
18/12/2019 52,00 51,51 -4,08% 51,51 53,40 51,96 51,51 52,00 27 83.143.900
16/12/2019 53,70 53,70 +0,02% 53,70 53,70 53,70 53,70 54,80 3 5.370.000
13/12/2019 53,69 53,69 +1,30% 53,69 53,69 53,69 52,01 53,70 1 536.900
10/12/2019 53,00 53,00 -1,30% 53,00 53,00 53,00 52,00 53,69 1 530.000
9/12/2019 53,70 53,70 0,00% 53,70 53,70 53,70 53,00 54,00 1 15.573.000
5/12/2019 52,30 53,70 -0,19% 52,30 53,70 52,65 52,00 54,99 4 2.106.000
4/12/2019 53,80 53,80 +1,89% 53,80 53,80 53,80 52,00 54,50 1 1.614.000
3/12/2019 52,80 52,80 0,00% 52,80 52,80 52,80 52,00 52,80 1 528.000
2/12/2019 52,10 52,80 +0,57% 52,10 52,80 52,45 52,00 52,80 2 1.049.000
29/11/2019 52,50 52,50 +0,57% 52,50 52,50 52,50 52,00 52,80 1 525.000
26/11/2019 52,20 52,20 +0,38% 52,20 52,20 52,20 52,00 52,90 2 1.044.000
25/11/2019 52,00 52,00 +1,46% 52,00 52,00 52,00 52,00 53,00 2 6.240.000
21/11/2019 50,05 51,25 +2,50% 50,05 51,25 50,65 49,00 51,95 2 1.013.000
19/11/2019 52,40 50,00 -2,32% 50,00 53,69 51,77 50,00 53,69 11 8.283.900
14/11/2019 49,30 51,19 +4,49% 49,30 51,20 50,47 48,20 51,18 5 10.600.000
11/11/2019 48,99 48,99 0,00% 48,99 48,99 48,99 47,00 49,20 1 14.207.100
8/11/2019 48,99 48,99 +3,57% 48,99 48,99 48,99 47,01 48,99 1 489.900
25/10/2019 47,50 47,30 +2,80% 47,30 47,50 47,46 41,44 48,30 5 2.847.800
16/10/2019 46,01 46,01 +0,07% 46,01 46,01 46,01 41,80 49,05 1 460.100
15/10/2019 45,97 45,98 +3,35% 45,97 45,98 45,97 44,01 46,50 2 919.500
14/10/2019 42,50 44,49 +3,47% 42,50 47,25 46,54 43,03 48,20 12 21.874.900
11/10/2019 43,00 43,00 0,00% 43,00 43,00 43,00 42,50 43,00 1 860.000
10/10/2019 43,00 43,00 +1,18% 43,00 43,00 43,00 39,00 44,00 16 6.880.000
9/10/2019 41,31 42,50 +2,91% 41,31 42,50 41,90 41,31 42,50 4 1.676.100
8/10/2019 40,15 41,30 +2,23% 40,15 41,30 40,59 40,15 41,30 5 2.841.400
7/10/2019 41,30 40,40 -6,05% 40,40 41,31 41,07 0,00 41,25 8 3.696.500
4/10/2019 41,01 43,00 +4,88% 41,00 43,00 41,31 41,16 43,00 11 7.849.400
3/10/2019 41,01 41,00 +0,02% 41,00 41,01 41,00 40,00 41,00 4 3.280.400
30/9/2019 40,00 40,99 +2,22% 40,00 40,99 40,78 39,10 40,99 11 4.486.100
27/9/2019 40,04 40,10 +0,25% 40,04 40,10 40,07 40,04 42,00 2 801.400
26/9/2019 44,19 40,00 -8,51% 40,00 44,19 40,16 40,00 45,50 20 44.986.700
25/9/2019 43,72 43,72 -10,87% 43,72 43,75 43,72 43,72 49,49 6 3.060.700
24/9/2019 49,05 49,05 -0,89% 49,05 49,05 49,05 42,03 49,50 1 4.905.000
23/9/2019 49,05 49,49 +2,48% 49,05 49,49 49,07 45,10 49,49 5 7.852.400
17/9/2019 48,01 48,29 +0,60% 48,01 48,29 48,23 48,00 48,29 2 2.411.700
16/9/2019 48,00 48,00 0,00% 48,00 48,00 48,00 44,00 48,29 2 13.920.000
12/9/2019 48,00 48,00 +0,42% 48,00 48,00 48,00 47,80 48,29 3 1.920.000
11/9/2019 47,80 47,80 -0,42% 47,80 47,80 47,80 46,69 47,80 2 956.000
9/9/2019 48,00 48,00 0,00% 48,00 48,00 48,00 45,20 48,00 1 480.000
5/9/2019 45,50 48,00 +5,49% 45,50 48,00 47,36 45,40 48,95 11 8.998.600
4/9/2019 44,00 45,50 +5,32% 44,00 45,50 44,91 44,00 45,50 6 2.695.000
3/9/2019 46,20 43,20 -11,48% 43,20 46,80 43,60 43,20 48,95 22 39.241.000
2/9/2019 47,10 48,80 +2,09% 47,10 48,80 48,37 47,80 49,98 2 1.935.000
30/8/2019 48,00 47,80 +0,63% 47,80 48,00 47,90 47,10 48,90 3 1.916.000
29/8/2019 47,00 47,50 +5,56% 47,00 48,05 47,08 47,30 48,00 5 8.945.500
28/8/2019 45,00 45,00 +3,42% 45,00 45,00 45,00 42,05 45,49 1 450.000
27/8/2019 43,51 43,51 +0,02% 43,51 43,51 43,51 43,15 44,97 1 435.100
23/8/2019 43,50 43,50 -0,57% 43,50 43,50 43,50 42,03 44,25 1 435.000
22/8/2019 43,75 43,75 -2,56% 43,75 43,75 43,75 43,50 44,80 3 1.312.500
21/8/2019 42,10 44,90 +6,93% 42,10 44,90 42,40 43,00 44,90 11 17.384.000
19/8/2019 42,09 41,99 -1,13% 41,99 42,09 42,06 38,08 42,00 4 17.245.900
15/8/2019 42,47 42,47 +1,12% 42,47 42,47 42,47 37,52 42,47 1 424.700
14/8/2019 42,48 42,00 -1,15% 42,00 42,48 42,08 39,35 42,00 4 2.524.800
13/8/2019 42,49 42,49 +0,02% 42,00 42,49 42,20 42,00 42,48 6 10.973.900
12/8/2019 42,00 42,48 +1,14% 42,00 42,50 42,36 42,45 42,49 4 4.236.500
9/8/2019 42,25 42,00 0,00% 42,00 42,25 42,17 37,52 42,25 3 2.952.500
8/8/2019 41,70 42,00 +4,22% 41,70 42,00 41,75 40,00 42,00 4 4.592.500
7/8/2019 37,51 40,30 +4,68% 37,51 40,30 39,41 39,50 40,50 9 12.613.700
5/8/2019 37,50 38,50 -1,79% 37,50 38,50 37,90 37,50 39,00 5 1.895.000
2/8/2019 37,50 39,20 +4,53% 37,50 39,20 38,35 36,40 39,10 2 767.000
1/8/2019 37,00 37,50 +4,17% 37,00 39,19 37,81 37,50 39,33 8 17.393.600
31/7/2019 36,70 36,00 -0,69% 36,00 36,70 36,63 36,00 36,70 2 8.060.000
30/7/2019 36,20 36,25 +0,14% 36,20 36,25 36,20 36,30 37,50 4 9.414.500
29/7/2019 35,48 36,20 +0,56% 35,48 36,20 35,85 35,50 36,20 6 6.096.100
26/7/2019 35,00 36,00 0,00% 35,00 36,00 35,09 33,50 35,50 4 3.860.000
25/7/2019 35,00 36,00 +1,12% 35,00 36,00 35,19 33,30 40,00 7 9.855.500
24/7/2019 34,49 35,60 +3,19% 34,49 35,60 34,55 33,20 35,59 4 6.910.900
23/7/2019 33,00 34,50 +4,55% 33,00 34,50 33,66 31,75 34,49 10 12.793.700
22/7/2019 31,50 33,00 +3,13% 31,50 33,00 32,62 30,01 32,99 3 13.050.000
19/7/2019 31,99 32,00 -0,25% 31,99 32,00 31,99 31,51 33,00 2 959.800
18/7/2019 32,34 32,08 +0,06% 32,08 32,35 32,26 31,75 32,90 7 6.775.900
17/7/2019 33,11 32,06 -3,14% 32,06 33,11 32,48 32,06 32,99 5 8.770.700
16/7/2019 33,42 33,10 -1,08% 32,50 33,42 32,62 31,51 33,10 8 11.093.600
15/7/2019 33,59 33,46 -0,51% 33,46 33,59 33,51 32,20 33,47 3 1.005.500
12/7/2019 33,20 33,63 -1,81% 33,20 33,63 33,25 33,20 33,63 6 2.660.300
11/7/2019 34,24 34,25 0,00% 34,00 34,25 34,17 33,20 34,25 7 2.392.400
10/7/2019 34,00 34,25 +1,93% 34,00 34,25 34,07 33,80 34,50 11 4.771.000
8/7/2019 33,50 33,60 +2,44% 33,48 34,25 33,81 33,20 33,99 25 17.246.700
4/7/2019 33,00 32,80 +0,92% 32,11 33,00 32,51 32,25 32,99 9 3.251.100
3/7/2019 32,06 32,50 +1,56% 32,00 32,50 32,10 32,50 33,00 7 2.247.300
2/7/2019 32,01 32,00 -8,57% 32,00 34,00 32,11 32,00 35,60 74 200.400.300
1/7/2019 35,00 35,00 -1,69% 34,98 35,00 34,99 33,50 35,60 21 10.499.800
28/6/2019 35,60 35,60 +1,71% 35,60 35,60 35,60 33,00 35,60 1 356.000
27/6/2019 35,00 35,00 +0,03% 35,00 35,00 35,00 33,50 35,60 1 350.000
26/6/2019 34,99 34,99 0,00% 34,99 34,99 34,99 30,00 35,60 9 3.149.100
25/6/2019 34,99 34,99 0,00% 34,99 34,99 34,99 29,50 34,99 1 349.900
24/6/2019 35,50 34,99 -4,14% 34,00 35,50 34,96 33,00 35,50 7 24.124.700
21/6/2019 35,01 36,50 +4,29% 35,01 36,99 36,31 35,30 37,50 9 5.084.000
19/6/2019 34,90 35,00 +3,00% 34,90 36,00 35,12 32,50 36,00 11 4.566.000
18/6/2019 33,71 33,98 +4,55% 33,71 35,85 35,09 30,00 33,90 14 7.369.300
17/6/2019 28,95 32,50 +13,28% 28,95 32,50 31,17 32,50 34,99 30 21.199.600
14/6/2019 28,58 28,69 -0,03% 28,58 28,69 28,66 28,00 28,90 13 5.158.800
13/6/2019 28,00 28,70 +7,85% 28,00 28,70 28,02 27,44 28,79 9 7.287.000
12/6/2019 26,32 26,61 +4,15% 26,30 26,89 26,49 26,61 27,33 15 5.033.900
11/6/2019 27,53 25,55 -11,87% 25,55 27,55 25,91 25,55 27,78 80 123.079.700
10/6/2019 27,06 28,99 -9,09% 27,05 29,11 27,91 27,91 28,50 21 6.698.800
6/6/2019 31,89 31,89 -0,34% 31,89 31,89 31,89 31,50 31,90 1 318.900
4/6/2019 32,00 32,00 +6,60% 32,00 32,00 32,00 0,00 31,95 1 320.000
3/6/2019 30,02 30,02 -3,19% 30,02 30,02 30,02 30,01 45,00 2 900.600
28/5/2019 31,01 31,01 +1,64% 31,01 31,01 31,01 30,58 46,00 1 310.100
17/5/2019 30,51 30,51 +1,56% 30,51 30,51 30,51 30,80 48,00 1 610.200
16/5/2019 30,03 30,04 +0,10% 30,03 30,04 30,03 30,02 45,00 2 600.700
14/5/2019 30,01 30,01 +1,56% 30,01 30,01 30,01 30,01 45,00 1 300.100
13/5/2019 29,55 29,55 +0,51% 29,55 29,55 29,55 29,59 33,00 4 2.659.500
9/5/2019 29,39 29,40 +8,45% 29,39 29,40 29,39 29,41 30,00 7 4.115.000
8/5/2019 27,11 27,11 +0,33% 27,11 27,11 27,11 27,17 29,00 1 813.300
7/5/2019 27,02 27,02 +0,07% 27,02 27,02 27,02 27,06 28,99 1 270.200
6/5/2019 27,00 27,00 +0,71% 27,00 27,00 27,00 27,11 29,00 3 810.000
2/5/2019 26,82 26,81 +0,71% 26,81 26,82 26,81 26,82 29,00 2 536.300
29/4/2019 26,98 26,62 +3,66% 26,62 26,98 26,76 26,01 26,63 11 3.211.900
26/4/2019 24,70 25,68 +5,64% 24,70 25,68 24,98 24,81 25,69 7 2.997.800
25/4/2019 25,01 24,31 +2,14% 24,31 25,20 24,90 24,15 24,99 5 1.245.300
24/4/2019 23,80 23,80 0,00% 23,80 23,80 23,80 23,81 24,90 6 1.428.000
23/4/2019 23,80 23,80 -48,26% 23,80 23,80 23,80 0,00 45,99 13 11.186.000
5/4/2019 46,00 46,00 +15,00% 46,00 46,00 46,00 0,00 53,00 1 460.000
15/3/2019 40,00 40,00 +42,86% 40,00 40,00 40,00 22,00 42,00 2 800.000
27/9/2018 28,29 28,00 +7,69% 28,00 28,30 28,24 0,00 38,00 4 1.694.900
24/9/2018 26,00 26,00 -7,11% 26,00 26,00 26,00 26,00 27,50 2 520.000
31/8/2018 27,99 27,99 -1,06% 27,99 27,99 27,99 0,00 28,00 1 89.288.100
27/8/2018 28,29 28,29 +13,16% 28,29 28,29 28,29 25,00 28,30 1 282.900
7/6/2018 25,00 25,00 -0,04% 25,00 25,00 25,00 20,00 29,90 1 250.000
25/5/2018 25,00 25,01 +0,04% 25,00 25,01 25,00 25,00 28,50 2 500.100
6/4/2018 25,00 25,00 0,00% 25,00 25,00 25,00 25,00 27,00 1 250.000
2/4/2018 25,00 25,00 -5,66% 25,00 25,00 25,00 25,00 26,00 4 2.000.000
23/3/2018 26,50 26,50 +3,31% 26,50 26,50 26,50 25,00 27,50 1 265.000
21/3/2018 25,65 25,65 -2,55% 25,65 25,65 25,65 22,00 26,50 1 513.000
19/3/2018 26,32 26,32 +2,61% 26,32 26,32 26,32 25,65 26,32 9 4.737.600
16/3/2018 25,65 25,65 +2,60% 25,65 25,65 25,65 25,65 27,50 1 256.500
14/3/2018 25,00 25,00 -4,58% 25,00 25,00 25,00 25,00 27,00 2 750.000
22/2/2018 26,20 26,20 0,00% 26,20 26,20 26,20 23,00 27,50 4 2.096.000
16/2/2018 26,20 26,20 0,00% 26,20 26,20 26,20 22,00 26,20 1 262.000
15/2/2018 26,20 26,20 0,00% 26,20 26,20 26,20 25,80 26,20 1 262.000
14/2/2018 26,20 26,20 0,00% 26,20 26,20 26,20 25,20 26,20 1 262.000
22/1/2018 26,20 26,20 0,00% 26,20 26,20 26,20 22,00 39,50 1 262.000
5/1/2018 26,20 26,20 +0,77% 26,20 26,20 26,20 26,20 27,50 1 262.000
3/1/2018 26,00 26,00 +4,00% 26,00 26,00 26,00 22,00 26,70 1 260.000
14/11/2017 25,00 25,00 +2,04% 25,00 25,00 25,00 22,00 27,00 1 250.000
13/11/2017 24,04 24,50 -9,23% 24,04 24,50 24,19 24,50 26,50 3 725.800
27/10/2017 26,99 26,99 -0,04% 26,99 26,99 26,99 22,00 27,00 1 269.900
18/9/2017 27,00 27,00 -3,57% 27,00 27,00 27,00 22,50 28,00 1 540.000
30/8/2017 28,00 28,00 +4,48% 28,00 28,00 28,00 22,00 32,00 1 280.000
25/8/2017 26,80 26,80 0,00% 26,80 26,80 26,80 22,00 27,25 1 268.000
22/8/2017 27,01 26,80 -16,25% 26,80 28,00 27,10 25,00 27,00 7 2.168.500
21/8/2017 32,00 32,00 0,00% 32,00 32,00 32,00 22,00 32,00 1 640.000
19/7/2017 32,00 32,00 +6,67% 32,00 32,00 32,00 22,00 37,00 2 6.400.000
12/7/2017 30,00 30,00 0,00% 30,00 30,00 30,00 22,00 32,00 1 2.100.000
24/5/2017 30,00 30,00 -8,54% 30,00 30,00 30,00 24,00 32,00 3 6.000.000
22/5/2017 32,80 32,80 0,00% 32,80 32,80 32,80 22,00 35,00 1 1.640.000
17/5/2017 32,80 32,80 0,00% 32,80 32,80 32,80 23,01 35,00 2 2.624.000
28/3/2017 29,50 32,80 +21,21% 29,50 32,80 29,65 23,00 32,85 4 6.228.000
23/3/2017 27,06 27,06 +12,75% 27,06 27,06 27,06 23,00 27,08 3 2.706.000
15/3/2017 24,00 24,00 +6,62% 24,00 24,00 24,00 22,60 28,00 1 240.000
24/2/2017 22,51 22,51 -0,09% 22,51 22,51 22,51 22,50 24,00 1 225.100
21/2/2017 22,53 22,53 +0,22% 22,53 22,53 22,53 22,52 24,00 1 225.300
17/2/2017 22,48 22,48 +2,14% 22,48 22,48 22,48 22,01 23,00 1 224.800
7/2/2017 22,01 22,01 0,00% 22,01 22,01 22,01 22,00 24,50 1 220.100
3/2/2017 22,00 22,01 -4,72% 22,00 22,01 22,00 22,00 25,00 2 1.100.100
1/2/2017 27,00 23,10 -23,03% 23,10 27,00 25,98 23,00 25,00 8 7.016.900
27/1/2017 27,40 30,01 +10,21% 27,40 30,01 27,83 23,00 29,50 4 3.340.200
24/1/2017 27,60 27,23 -5,78% 27,23 27,60 27,49 25,00 28,90 5 1.924.600
27/12/2016 28,00 28,90 -0,31% 28,00 28,90 28,12 21,00 28,90 3 1.969.000
7/12/2016 28,99 28,99 -17,17% 28,99 28,99 28,99 15,00 29,00 1 7.247.500
24/10/2016 35,00 35,00 +40,06% 35,00 35,00 35,00 0,00 40,00 1 350.000
11/10/2016 24,99 24,99 -16,70% 24,99 24,99 24,99 0,00 25,00 1 6.247.500
4/10/2016 30,00 30,00 +19,95% 30,00 30,00 30,00 0,00 50,00 1 300.000
17/8/2016 25,01 25,01 +12,66% 25,01 25,01 25,01 0,00 30,00 2 6.752.700
6/7/2016 22,20 22,20 0,00% 22,20 22,20 22,20 16,00 39,99 1 1.110.000
30/6/2016 22,20 22,20 +11,61% 22,20 22,20 22,20 16,00 29,50 3 1.998.000
24/5/2016 19,89 19,89 +5,24% 19,89 19,89 19,89 16,50 19,89 3 8.353.800
30/3/2016 18,80 18,90 +0,53% 18,80 18,90 18,84 16,50 25,00 8 10.367.000
11/3/2016 18,80 18,80 -0,48% 18,80 18,80 18,80 7,00 18,80 1 107.724.000
3/2/2016 18,89 18,89 -0,05% 18,89 18,89 18,89 7,00 18,89 1 3.589.100
13/1/2016 18,90 18,90 +26,85% 18,90 18,90 18,90 7,00 18,89 1 945.000
4/1/2016 14,90 14,90 +2,76% 14,90 14,90 14,90 10,00 18,88 4 3.725.000
9/12/2015 14,50 14,50 0,00% 14,50 14,50 14,50 10,50 19,00 1 2.755.000
9/10/2015 14,50 14,50 0,00% 14,50 14,50 14,50 10,50 14,50 1 2.900.000
22/7/2015 14,50 14,50 0,00% 14,50 14,50 14,50 7,00 16,00 1 725.000
26/5/2015 14,50 14,50 +2,76% 14,50 14,50 14,50 14,49 20,00 1 145.000
9/4/2015 14,12 14,11 -7,72% 14,11 14,12 14,11 14,11 15,29 3 564.700
12/3/2015 15,29 15,29 0,00% 15,29 15,29 15,29 7,00 15,30 1 152.900
28/1/2015 15,29 15,29 -0,07% 15,29 15,29 15,29 10,00 15,30 1 764.500
6/8/2014 15,30 15,30 -0,07% 15,30 15,30 15,30 13,61 15,31 1 765.000
13/6/2014 15,31 15,31 -9,41% 15,31 15,31 15,31 13,61 16,89 1 153.100
2/4/2014 16,90 16,90 +20,71% 16,90 16,90 16,90 14,00 16,90 2 338.000
12/3/2014 13,60 14,00 -12,50% 13,60 14,00 13,68 14,00 17,00 4 1.232.000
12/2/2014 16,00 16,00 0,00% 16,00 16,00 16,00 16,00 17,09 1 1.920.000
30/1/2014 16,00 16,00 -6,92% 16,00 16,00 16,00 13,21 16,40 2 8.000.000
21/1/2014 16,60 17,19 +3,55% 16,60 17,19 16,91 16,01 17,19 3 845.800
20/1/2014 16,60 16,60 0,00% 16,60 16,60 16,60 16,00 16,60 2 830.000
16/1/2014 16,60 16,60 +0,55% 16,60 16,60 16,60 16,00 16,59 1 166.000
3/1/2014 16,51 16,51 +3,19% 16,51 16,51 16,51 16,50 17,19 2 495.300
2/1/2014 16,00 16,00 -0,06% 16,00 16,00 16,00 16,00 16,50 3 2.880.000
30/12/2013 16,01 16,01 +0,06% 16,01 16,01 16,01 16,00 16,49 2 320.200
27/12/2013 16,00 16,00 -8,52% 16,00 16,21 16,13 16,00 16,80 10 1.936.300
19/12/2013 17,49 17,49 -2,24% 17,49 17,49 17,49 15,00 17,50 1 524.700
13/12/2013 17,89 17,89 +8,42% 17,89 17,89 17,89 13,06 17,89 2 536.700
5/12/2013 16,50 16,50 +3,58% 16,50 16,50 16,50 13,02 16,50 2 330.000
25/11/2013 15,92 15,93 +0,70% 15,92 15,93 15,92 14,00 17,90 2 318.500
22/11/2013 15,82 15,82 -0,82% 15,82 15,82 15,82 14,00 15,95 1 158.200
19/11/2013 15,95 15,95 -0,13% 15,95 15,95 15,95 13,00 15,96 1 159.500
29/10/2013 15,97 15,97 +6,89% 15,97 15,97 15,97 13,00 15,98 3 3.194.000
28/10/2013 14,94 14,94 +14,92% 14,94 14,94 14,94 13,00 14,79 4 896.400
23/10/2013 13,03 13,00 -2,99% 13,00 13,03 13,00 13,00 15,99 16 39.260.900
9/10/2013 13,40 13,40 +2,52% 13,40 13,40 13,40 13,40 14,20 2 268.000
7/10/2013 14,00 13,07 -12,87% 13,07 14,00 13,43 13,07 13,80 19 6.180.600
27/8/2013 15,56 15,00 -11,71% 15,00 15,56 15,21 14,04 16,00 5 912.900
21/8/2013 16,99 16,99 -0,06% 16,99 16,99 16,99 15,08 17,00 1 2.038.800
31/7/2013 17,00 17,00 -2,86% 17,00 17,00 17,00 0,00 17,00 1 170.000
25/7/2013 17,50 17,50 0,00% 17,50 17,50 17,50 0,00 17,50 1 525.000
15/7/2013 17,50 17,50 -0,11% 17,50 17,50 17,50 0,00 17,50 1 700.000
2/7/2013 17,52 17,52 -12,36% 17,52 17,52 17,52 0,00 22,00 1 55.888.800
17/4/2013 19,99 19,99 -0,05% 19,99 19,99 19,99 14,25 20,00 1 3.198.400
12/4/2013 20,00 20,00 0,00% 20,00 20,00 20,00 14,25 20,00 1 400.000
3/4/2013 20,00 20,00 +11,11% 20,00 20,00 20,00 15,50 20,80 1 200.000
28/3/2013 16,50 18,00 +24,14% 16,50 18,00 16,87 16,51 25,00 4 675.000
19/3/2013 14,50 14,50 -9,38% 14,50 14,50 14,50 13,22 16,00 7 2.610.000
4/3/2013 16,00 16,00 0,00% 16,00 16,00 16,00 13,22 0,00 1 320.000
1/3/2013 16,00 16,00 0,00% 16,00 16,00 16,00 16,00 0,00 1 640.000
27/2/2013 16,18 16,00 -1,11% 16,00 16,18 16,01 16,00 19,20 3 50.297.600
7/2/2013 16,00 16,18 +1,13% 16,00 16,35 16,17 13,22 0,00 3 647.100
6/2/2013 16,00 16,00 -3,03% 16,00 16,00 16,00 13,22 0,00 1 1.600.000
29/1/2013 16,50 16,50 0,00% 16,50 16,50 16,50 15,30 17,00 2 1.650.000
5/12/2012 16,00 16,00 0,00% 16,00 16,00 16,00 15,10 16,98 1 16.000.000
3/12/2012 16,00 16,00 0,00% 16,00 16,00 16,00 13,50 16,98 2 16.000.000
29/11/2012 16,00 16,00 0,00% 16,00 16,00 16,00 14,50 16,98 3 39.360.000
27/11/2012 16,00 16,00 +6,67% 16,00 16,00 16,00 13,50 16,98 3 8.000.000
23/11/2012 15,00 15,00 0,00% 15,00 15,00 15,00 13,55 16,98 2 750.000
19/11/2012 15,00 15,00 -0,13% 15,00 15,00 15,00 14,00 16,98 1 750.000
16/11/2012 15,02 15,02 -6,13% 15,02 15,02 15,02 15,00 16,98 2 3.004.000
12/11/2012 16,00 16,00 0,00% 16,00 16,00 16,00 15,02 16,98 3 8.000.000
9/11/2012 16,00 16,00 +6,52% 16,00 16,00 16,00 15,02 15,99 2 8.000.000
6/11/2012 15,02 15,02 +0,13% 15,02 15,02 15,02 15,02 16,00 1 600.800
5/11/2012 15,00 15,00 -1,12% 15,00 15,00 15,00 15,02 16,00 1 900.000
1/11/2012 15,17 15,17 +0,46% 15,17 15,17 15,17 15,10 16,98 1 1.365.300
17/10/2012 15,00 15,10 -5,63% 15,00 15,10 15,00 15,00 15,98 5 3.901.000
15/10/2012 16,00 16,00 -8,57% 16,00 16,00 16,00 15,00 17,00 1 160.000
4/9/2012 17,50 17,50 0,00% 17,50 17,50 17,50 15,50 19,00 1 5.600.000
30/8/2012 17,50 17,50 -2,78% 17,50 17,50 17,50 17,10 19,00 3 4.200.000
29/8/2012 18,00 18,00 -5,26% 18,00 18,00 18,00 17,60 19,42 4 3.060.000
17/8/2012 18,00 19,00 +8,57% 18,00 19,00 18,29 18,00 19,00 13 4.755.900
16/8/2012 17,50 17,50 -3,21% 17,50 17,50 17,50 17,50 20,90 7 2.275.000
8/8/2012 18,50 18,08 -0,11% 18,08 18,50 18,29 12,69 21,00 2 365.800
7/8/2012 18,10 18,10 -13,77% 18,10 18,10 18,10 18,08 21,00 1 181.000
27/7/2012 20,99 20,99 +35,42% 20,99 20,99 20,99 15,50 21,00 1 209.900
26/7/2012 15,50 15,50 +0,06% 15,50 15,50 15,50 12,80 21,00 1 155.000
25/7/2012 15,49 15,49 -3,19% 15,49 15,49 15,49 13,00 15,89 1 154.900
25/6/2012 16,00 16,00 +3,16% 16,00 16,00 16,00 14,80 16,00 3 2.240.000
11/6/2012 15,01 15,51 -26,14% 15,01 15,51 15,17 15,50 20,00 3 455.300
17/4/2012 20,28 21,00 +6,60% 20,28 21,00 20,30 21,00 22,00 3 6.091.200
26/3/2012 19,70 19,70 -6,15% 19,70 19,70 19,70 16,27 22,00 1 197.000
13/3/2012 20,99 20,99 0,00% 20,99 20,99 20,99 15,80 22,00 1 5.667.300
31/1/2012 20,99 20,99 +12,85% 20,99 20,99 20,99 8,10 22,00 1 209.900
2/1/2012 18,60 18,60 -7,00% 18,60 18,60 18,60 15,00 21,80 1 186.000
22/12/2011 20,01 20,00 0,00% 19,11 20,49 20,39 15,81 22,00 5 6.731.300
8/12/2011 20,00 20,00 0,00% 20,00 20,00 20,00 15,81 22,00 2 24.800.000
6/12/2011 20,02 20,00 -4,76% 20,00 20,02 20,01 19,50 22,00 2 400.200
3/11/2011 21,00 21,00 +5,00% 21,00 21,00 21,00 17,00 22,00 1 1.050.000
22/9/2011 20,00 20,00 -6,98% 20,00 20,00 20,00 18,19 29,50 1 200.000
14/9/2011 21,50 21,50 -14,03% 21,50 21,50 21,50 15,00 29,50 1 215.000
29/8/2011 25,01 25,01 0,00% 25,01 25,01 25,01 10,00 29,50 1 7.252.900
22/8/2011 25,01 25,01 -3,81% 25,01 25,01 25,01 10,04 29,50 1 250.100
16/8/2011 26,00 26,00 0,00% 26,00 26,00 26,00 22,05 29,50 4 1.040.000
15/8/2011 26,00 26,00 -11,89% 26,00 26,00 26,00 10,00 29,50 1 260.000
4/8/2011 29,51 29,51 0,00% 29,51 29,51 29,51 25,90 29,50 1 295.100
22/6/2011 29,51 29,51 +2,75% 29,51 29,51 29,51 25,90 0,00 1 7.967.700
3/6/2011 29,60 28,72 -2,97% 28,72 29,60 28,75 25,90 0,00 2 8.337.600
15/4/2011 29,60 29,60 0,00% 29,60 29,60 29,60 25,90 30,00 1 1.776.000
14/4/2011 29,60 29,60 0,00% 29,60 29,60 29,60 25,90 30,00 1 296.000
28/3/2011 29,60 29,60 0,00% 29,60 29,60 29,60 25,90 29,70 1 296.000
9/2/2011 29,60 29,60 0,00% 29,60 29,60 29,60 28,50 29,60 1 296.000
31/1/2011 28,11 29,60 +5,71% 28,11 29,60 28,85 28,12 29,98 2 577.100
21/1/2011 28,00 28,00 0,00% 28,00 28,00 28,00 28,00 29,99 1 280.000
19/1/2011 28,00 28,00 -3,38% 28,00 28,00 28,00 27,60 28,70 3 1.120.000
18/1/2011 27,25 28,98 +7,37% 27,25 28,98 27,62 25,00 33,00 5 1.657.200
12/1/2011 25,01 26,99 +14,75% 25,00 26,99 25,50 25,06 27,00 4 1.020.100
6/1/2011 23,52 23,52 +1,60% 23,52 23,52 23,52 23,51 29,00 1 235.200
3/1/2011 23,15 23,15 +0,78% 23,15 23,15 23,15 23,15 25,98 4 1.157.500
30/12/2010 22,97 22,97 +6,69% 22,97 22,97 22,97 22,96 25,98 1 229.700
28/12/2010 21,53 21,53 +7,65% 21,53 21,53 21,53 21,53 22,96 2 430.600
8/12/2010 20,10 20,00 -12,97% 20,00 20,10 20,07 20,01 22,96 3 803.000
22/11/2010 22,98 22,98 +20,88% 22,98 22,98 22,98 19,50 24,88 2 689.400
19/11/2010 19,00 19,01 -3,50% 19,00 19,99 19,00 19,01 24,95 7 43.900.300
17/11/2010 19,70 19,70 -0,86% 19,70 19,70 19,70 19,61 19,99 1 197.000
11/11/2010 19,87 19,87 0,00% 19,87 19,87 19,87 15,00 19,87 1 397.400
5/11/2010 19,87 19,87 0,00% 19,87 19,87 19,87 16,21 19,87 4 1.987.000
4/11/2010 19,87 19,87 -16,51% 19,87 19,87 19,87 14,00 22,99 5 1.390.900
30/9/2010 23,80 23,80 -4,99% 23,80 23,80 23,80 18,10 25,99 1 238.000
24/9/2010 25,05 25,05 -0,04% 25,05 25,05 25,05 21,11 25,10 3 1.503.000
15/9/2010 25,06 25,06 -0,04% 25,06 25,06 25,06 25,06 26,98 3 1.754.200
14/9/2010 25,07 25,07 +0,04% 25,07 25,07 25,07 25,06 27,00 1 501.400
13/9/2010 25,06 25,06 +0,24% 25,06 25,06 25,06 25,06 26,49 3 751.800
17/8/2010 25,00 25,00 0,00% 25,00 25,00 25,00 25,02 26,99 1 500.000
10/8/2010 25,00 25,00 -5,62% 25,00 25,00 25,00 25,01 27,99 3 750.000
6/8/2010 26,49 26,49 -5,39% 26,49 26,49 26,49 26,05 28,98 1 264.900
28/7/2010 28,00 28,00 +3,70% 28,00 28,00 28,00 27,00 31,98 1 560.000
27/7/2010 28,00 27,00 -3,57% 27,00 28,00 27,37 27,00 31,98 7 3.010.800
26/7/2010 28,00 28,00 0,00% 28,00 28,00 28,00 28,00 31,98 1 560.000
21/7/2010 28,00 28,00 +0,04% 28,00 28,01 28,00 27,00 29,20 4 1.400.200
16/7/2010 27,99 27,99 -1,82% 27,99 27,99 27,99 25,05 28,00 1 279.900
15/7/2010 28,51 28,51 -2,53% 28,51 28,51 28,51 28,00 29,19 2 570.200
13/7/2010 29,25 29,25 -8,96% 29,25 29,25 29,25 25,00 30,49 4 1.462.500
30/6/2010 32,13 32,13 -8,20% 32,13 32,13 32,13 25,50 33,99 1 321.300
11/3/2010 35,00 35,00 -1,71% 35,00 35,00 35,00 30,00 35,60 1 350.000
1/2/2010 35,61 35,61 -15,82% 35,61 35,61 35,61 35,50 39,90 1 356.100
28/12/2009 42,30 42,30 -3,84% 42,30 42,30 42,30 0,00 42,30 1 423.000
8/12/2009 43,98 43,99 -0,02% 43,98 43,99 43,98 37,50 49,99 3 2.199.400
2/12/2009 44,00 44,00 +7,32% 44,00 44,00 44,00 33,00 44,99 1 440.000
30/11/2009 37,50 41,00 +2,50% 37,50 41,00 39,25 33,00 42,00 2 785.000
27/11/2009 40,00 40,00 -2,44% 40,00 40,00 40,00 37,00 41,00 1 400.000
19/11/2009 41,00 41,00 0,00% 41,00 42,90 42,26 0,00 42,90 5 2.535.800
9/11/2009 40,99 41,00 0,00% 40,99 41,00 40,99 35,50 41,00 3 1.229.900
3/11/2009 39,99 41,00 -4,65% 39,99 41,00 40,32 0,00 41,00 2 1.209.800
5/10/2009 43,00 43,00 -4,42% 43,00 43,00 43,00 20,00 42,99 1 36.120.000
2/10/2009 44,99 44,99 +19,37% 44,99 44,99 44,99 0,00 44,99 1 449.900
1/10/2009 37,69 37,69 -0,03% 37,69 37,69 37,69 0,00 44,99 1 753.800
30/9/2009 37,70 37,70 -1,57% 37,70 37,70 37,70 0,00 37,70 1 1.508.000
29/9/2009 38,30 38,30 -1,79% 38,30 38,30 38,30 0,00 38,30 1 383.000
24/9/2009 39,00 39,00 +0,28% 39,00 39,00 39,00 30,00 80,00 1 780.000
23/9/2009 38,00 38,89 +5,25% 37,99 38,89 38,44 30,00 69,99 3 2.306.500
22/9/2009 36,89 36,95 -0,11% 36,89 36,95 36,92 35,00 36,98 2 738.400
21/9/2009 36,80 36,99 +0,05% 36,80 36,99 36,94 30,00 36,89 3 1.477.700
18/9/2009 36,97 36,97 -0,05% 36,97 36,97 36,97 0,00 36,97 4 2.218.200
3/9/2009 36,99 36,99 -4,91% 36,99 36,99 36,99 27,00 37,00 2 1.109.700
17/8/2009 38,90 38,90 -3,95% 38,90 38,90 38,90 34,00 38,90 2 1.167.000
13/8/2009 39,00 40,50 +1,28% 39,00 40,50 40,00 30,00 40,00 2 1.200.000
21/7/2009 39,99 39,99 +14,26% 39,99 39,99 39,99 27,30 43,05 1 399.900
17/7/2009 35,00 35,00 -7,87% 35,00 39,99 36,66 27,30 49,49 5 2.199.800
14/7/2009 37,99 37,99 +18,72% 37,99 37,99 37,99 32,00 37,99 1 379.900
2/7/2009 32,00 32,00 +6,49% 32,00 32,00 32,00 30,00 34,00 1 320.000
19/6/2009 30,05 30,05 -1,48% 30,05 30,05 30,05 30,00 55,00 3 901.500
15/6/2009 31,00 30,50 -1,61% 30,50 31,00 30,58 20,20 30,90 3 1.835.000
12/6/2009 31,00 31,00 0,00% 31,00 31,00 31,00 31,00 33,50 3 930.000
9/6/2009 31,00 31,00 -2,82% 31,00 31,00 31,00 30,51 40,00 1 310.000
3/6/2009 31,90 31,90 +4,59% 31,50 31,90 31,82 30,50 37,00 3 1.591.000
2/6/2009 30,50 30,50 +1,67% 30,50 30,50 30,50 30,50 31,50 2 915.000
29/5/2009 30,00 30,00 0,00% 30,00 30,00 30,00 27,00 30,00 1 300.000
28/5/2009 30,00 30,00 0,00% 30,00 30,00 30,00 24,00 31,90 1 300.000
22/5/2009 31,00 30,00 +0,03% 30,00 31,00 30,50 25,00 29,00 5 2.135.000
21/5/2009 30,00 29,99 +3,41% 29,99 30,01 30,00 20,11 30,00 4 1.800.000
20/5/2009 26,02 29,00 +16,42% 26,02 29,00 27,48 26,41 29,90 3 1.099.400
19/5/2009 26,00 24,91 -0,36% 24,91 26,00 25,38 24,30 25,00 15 10.913.500
18/5/2009 22,49 25,00 +18,99% 22,49 25,00 24,28 23,01 25,50 8 5.586.500
15/5/2009 21,01 21,01 -4,46% 21,01 21,01 21,01 19,05 22,00 5 1.890.900
13/5/2009 21,99 21,99 -2,27% 21,99 21,99 21,99 19,00 22,49 1 439.800
11/5/2009 21,99 22,50 +2,32% 21,99 22,50 22,41 21,50 22,49 2 1.344.900
7/5/2009 21,99 21,99 0,00% 21,99 21,99 21,99 20,00 22,00 1 219.900
6/5/2009 22,00 21,99 -0,05% 21,99 22,00 21,99 18,00 22,00 3 3.299.900
4/5/2009 22,00 22,00 0,00% 22,00 22,00 22,00 18,05 24,95 1 220.000
30/4/2009 22,00 22,00 +22,22% 22,00 22,00 22,00 18,20 20,00 1 220.000
20/4/2009 18,99 18,00 0,00% 18,00 18,99 18,33 18,00 22,80 2 549.900
17/4/2009 18,50 18,00 0,00% 18,00 18,50 18,01 18,00 18,99 3 5.045.000
16/4/2009 18,00 18,00 0,00% 18,00 18,00 18,00 18,00 18,99 1 1.620.000
15/4/2009 18,00 18,00 +0,06% 18,00 18,00 18,00 16,40 18,00 1 180.000
9/4/2009 17,99 17,99 +2,80% 17,99 17,99 17,99 16,50 18,00 1 179.900
3/4/2009 17,62 17,50 -6,91% 17,50 17,62 17,52 16,40 18,70 4 876.200
2/4/2009 18,80 18,80 +4,44% 18,80 18,80 18,80 17,60 18,75 3 752.000
31/3/2009 18,00 18,00 -0,55% 18,00 18,00 18,00 18,00 19,50 4 720.000
30/3/2009 20,90 18,10 -0,77% 18,10 20,90 19,50 18,00 20,00 2 390.000
25/3/2009 18,24 18,24 0,00% 18,24 18,24 18,24 17,26 19,00 3 9.484.800
20/3/2009 18,24 18,24 -2,46% 18,24 18,24 18,24 16,51 18,25 1 9.120.000
16/3/2009 18,70 18,70 +1,08% 18,70 18,70 18,70 17,00 18,70 1 561.000
10/3/2009 18,50 18,50 0,00% 18,50 18,50 18,50 17,00 18,75 2 2.035.000
9/3/2009 18,50 18,50 +2,78% 18,50 18,50 18,50 17,95 18,75 2 4.070.000
5/3/2009 18,00 18,00 0,00% 18,00 18,00 18,00 18,00 18,50 1 180.000
4/3/2009 18,00 18,00 0,00% 18,00 18,00 18,00 18,00 18,50 2 1.080.000
2/3/2009 18,58 18,00 0,00% 18,00 18,58 18,05 18,00 18,58 2 1.805.800
19/2/2009 18,00 18,00 +0,06% 18,00 18,00 18,00 17,50 18,60 1 1.260.000
18/2/2009 17,99 17,99 -0,06% 17,99 17,99 17,99 16,22 18,00 1 3.238.200
17/2/2009 18,50 18,00 -16,28% 18,00 18,50 18,30 16,22 18,90 4 915.200
9/2/2009 21,50 21,50 +7,50% 21,50 21,50 21,50 18,00 21,00 4 860.000
30/1/2009 20,00 20,00 0,00% 20,00 20,00 20,00 15,35 25,00 1 200.000
29/1/2009 20,00 20,00 +5,26% 20,00 20,00 20,00 15,13 20,98 1 200.000
22/1/2009 19,00 19,00 +5,56% 19,00 19,00 19,00 18,50 20,85 1 190.000
19/1/2009 18,00 18,00 +5,88% 18,00 18,00 18,00 18,00 19,00 1 180.000
13/1/2009 17,00 17,00 +1,19% 17,00 17,00 17,00 16,85 19,00 1 170.000
12/1/2009 16,80 16,80 +1,82% 16,80 16,80 16,80 16,53 17,00 1 336.000
8/1/2009 16,50 16,50 +0,12% 16,50 16,50 16,50 16,50 19,95 4 1.320.000
7/1/2009 16,48 16,48 -0,12% 16,48 16,48 16,48 15,03 16,48 3 659.200
6/1/2009 16,10 16,50 +10,00% 16,10 16,50 16,16 13,51 18,97 5 3.071.000
30/12/2008 15,00 15,00 +11,11% 15,00 15,00 15,00 13,00 16,00 1 150.000
29/12/2008 13,50 13,50 +6,80% 13,50 14,00 13,50 13,50 15,00 14 14.585.000
26/12/2008 12,64 12,64 -18,45% 12,64 12,64 12,64 12,64 23,00 5 632.000
11/12/2008 15,49 15,50 +17,78% 15,49 15,50 15,49 12,60 17,00 3 774.900
8/12/2008 13,16 13,16 +1,08% 13,16 13,16 13,16 13,30 14,99 1 131.600
28/11/2008 13,02 13,02 +15,22% 13,02 13,02 13,02 13,01 14,40 1 1.692.600
27/11/2008 12,00 11,30 -9,96% 11,30 12,00 11,65 11,00 0,00 2 233.000
25/11/2008 12,55 12,55 0,00% 12,55 12,55 12,55 10,10 0,00 4 878.500
17/11/2008 12,55 12,55 -9,19% 12,55 12,55 12,55 12,60 20,00 1 125.500
13/11/2008 13,82 13,82 -10,55% 13,82 13,82 13,82 13,80 30,00 1 138.200
4/11/2008 15,00 15,45 +39,06% 15,00 15,45 15,15 14,30 15,50 3 454.500
31/10/2008 11,11 11,11 +5,61% 11,11 11,11 11,11 11,20 14,00 1 777.700
29/10/2008 10,52 10,52 -5,23% 10,52 10,52 10,52 10,40 15,00 2 315.600
27/10/2008 11,10 11,10 -55,60% 11,10 11,10 11,10 10,45 20,00 3 444.000
25/9/2008 25,01 25,00 -12,28% 25,00 25,01 25,00 14,00 25,00 7 5.751.600
15/9/2008 28,50 28,50 -18,57% 28,50 28,50 28,50 6,00 31,00 1 570.000
28/8/2008 35,00 35,00 -18,59% 35,00 35,00 35,00 32,00 35,00 1 2.450.000
31/7/2008 42,99 42,99 0,00% 42,99 42,99 42,99 11,00 45,00 1 429.900
30/7/2008 42,99 42,99 -4,45% 42,99 42,99 42,99 11,00 45,00 1 13.326.900
22/7/2008 44,99 44,99 0,00% 44,99 44,99 44,99 11,00 45,00 1 14.396.800
16/7/2008 44,99 44,99 -2,20% 44,99 44,99 44,99 11,00 45,00 1 8.998.000
30/6/2008 46,00 46,00 0,00% 46,00 46,00 46,00 21,00 46,00 1 18.400.000
9/6/2008 46,00 46,00 -1,90% 46,00 46,00 46,00 0,00 46,90 1 460.000
26/5/2008 46,90 46,89 -3,89% 46,89 46,90 46,89 0,00 46,90 2 15.473.800
2/4/2008 48,79 48,79 -0,43% 48,79 48,79 48,79 0,00 48,80 1 15.612.800
31/3/2008 49,00 49,00 +8,89% 49,00 49,00 49,00 0,00 50,00 1 490.000
14/3/2008 44,99 45,00 -10,00% 44,99 45,00 44,99 35,00 50,00 2 899.900
5/3/2008 50,00 50,00 0,00% 50,00 50,00 50,00 45,00 50,00 2 1.500.000
1/2/2008 44,00 50,00 +8,72% 44,00 50,00 45,81 30,00 53,00 4 3.665.000
22/1/2008 45,99 45,99 -14,83% 45,99 45,99 45,99 30,00 50,00 1 9.198.000
8/1/2008 54,00 54,00 0,00% 54,00 54,00 54,00 35,00 54,00 1 17.280.000
28/12/2007 50,00 54,00 +20,00% 50,00 54,00 52,00 35,00 55,00 2 1.040.000
26/12/2007 45,00 45,00 +18,42% 45,00 45,00 45,00 35,00 50,00 2 900.000
13/12/2007 36,00 38,00 -14,61% 36,00 39,50 38,45 35,00 45,00 6 4.229.600
10/12/2007 44,50 44,50 +14,69% 44,50 44,50 44,50 30,00 45,00 1 445.000
7/12/2007 38,70 38,80 0,00% 38,70 38,80 38,78 30,00 44,50 2 3.491.000
30/11/2007 38,50 38,80 +2,11% 38,50 38,80 38,65 0,00 38,90 2 773.000
29/11/2007 38,00 38,00 +9,51% 38,00 38,00 38,00 0,00 38,50 1 380.000
28/11/2007 34,70 34,70 -11,00% 34,70 34,70 34,70 34,70 38,00 4 9.022.000
13/11/2007 38,99 38,99 -0,03% 38,99 38,99 38,99 0,00 38,95 1 12.476.800
9/11/2007 39,00 39,00 +0,03% 39,00 39,00 39,00 30,02 39,00 1 390.000
6/11/2007 38,99 38,99 +0,03% 38,99 38,99 38,99 30,02 38,99 1 389.900
31/10/2007 38,98 38,98 0,00% 38,98 38,98 38,98 30,02 38,99 1 389.800
30/10/2007 38,98 38,98 -0,05% 38,98 38,98 38,98 30,02 38,99 1 7.796.000
29/10/2007 38,99 39,00 +0,03% 38,99 39,00 38,99 30,02 38,99 2 1.949.600
23/10/2007 38,99 38,99 -0,03% 38,99 38,99 38,99 30,02 38,99 1 1.559.600
10/10/2007 39,00 39,00 0,00% 39,00 39,00 39,00 30,02 39,00 1 390.000
9/10/2007 38,50 39,00 0,00% 38,50 39,00 38,75 38,00 39,00 2 775.000
28/9/2007 39,00 39,00 +1,30% 39,00 39,00 39,00 30,00 40,00 1 780.000
27/9/2007 38,50 38,50 +4,05% 38,50 38,50 38,50 30,00 39,00 1 385.000
6/9/2007 37,00 37,00 -7,48% 37,00 37,01 37,00 30,00 39,99 3 3.330.500
4/9/2007 39,99 39,99 -0,03% 39,99 39,99 39,99 30,00 39,98 1 7.998.000
30/8/2007 40,00 40,00 +13,31% 40,00 40,00 40,00 30,00 40,00 1 400.000
22/8/2007 35,30 35,30 +5,37% 35,30 35,30 35,30 30,00 40,00 1 24.004.000
17/8/2007 33,50 33,50 -6,97% 33,50 33,50 33,50 30,50 33,50 1 16.750.000
9/8/2007 30,40 36,01 +18,45% 30,40 40,00 36,36 34,02 45,00 21 177.807.700
8/8/2007 30,40 30,40 0,00% 30,40 30,40 30,40 0,00 30,40 8 15.200.000
20/7/2007 30,40 30,40 0,00% 30,40 30,40 30,40 16,00 30,40 8 28.880.000
19/7/2007 30,40 30,40 0,00% 30,40 30,40 30,40 28,00 30,40 5 14.592.000
18/7/2007 30,40 30,40 +1,33% 30,40 30,40 30,40 16,00 30,40 1 2.736.000
16/7/2007 30,00 30,00 -1,32% 30,00 30,00 30,00 16,00 30,40 1 300.000
6/7/2007 30,40 30,40 0,00% 30,40 30,40 30,40 16,00 30,40 1 912.000
19/6/2007 30,40 30,40 0,00% 30,40 30,40 30,40 0,00 30,40 1 304.000
18/6/2007 30,40 30,40 -50,00% 30,40 30,40 30,40 20,00 30,40 2 1.520.000
15/6/2007 60,80 60,80 0,00% 60,80 60,80 60,80 32,00 0,00 1 4.256.000
8/6/2007 60,80 60,80 0,00% 60,80 60,80 60,80 32,00 60,80 1 608.000
6/6/2007 60,80 60,80 0,00% 60,80 60,80 60,80 32,00 60,80 1 608.000
5/6/2007 60,80 60,80 0,00% 60,80 60,80 60,80 32,00 60,80 1 608.000
4/6/2007 60,80 60,80 0,00% 60,80 60,80 60,80 32,00 60,80 1 608.000
1/6/2007 60,80 60,80 0,00% 60,80 60,80 60,80 32,00 0,00 1 608.000
31/5/2007 60,80 60,80 +1,33% 60,80 60,80 60,80 21,00 60,80 2 20.064.000
26/4/2007 60,00 60,00 0,00% 60,00 60,00 60,00 50,01 80,00 2 3.000.000
17/4/2007 60,00 60,00 -0,02% 60,00 60,00 60,00 50,01 100,00 2 3.600.000
2/4/2007 60,01 60,01 +5,28% 60,01 60,01 60,01 60,00 200,00 1 1.800.300
22/3/2007 57,00 57,00 -3,41% 57,00 57,00 57,00 57,00 200,00 2 1.140.000
9/3/2007 59,01 59,01 +18,02% 59,01 59,01 59,01 59,00 200,00 1 590.100
15/2/2007 50,00 50,00 +2,04% 50,00 50,00 50,00 47,00 0,00 1 500.000
31/1/2007 49,00 49,00 +8,89% 49,00 49,00 49,00 47,00 50,00 1 980.000
17/1/2007 45,00 45,00 -8,16% 45,00 45,00 45,00 45,00 49,00 1 900.000
27/12/2006 49,00 49,00 +23,12% 49,00 49,00 49,00 45,00 49,00 1 490.000
7/12/2006 39,80 39,80 +32,67% 39,80 39,80 39,80 31,00 0,00 1 398.000
22/11/2006 30,00 30,00 +1,35% 30,00 30,00 30,00 25,00 35,00 2 600.000
30/10/2006 29,60 29,60 +9,63% 29,60 29,60 29,60 25,00 29,99 1 296.000
24/10/2006 27,00 27,00 +8,09% 27,00 27,00 27,00 25,00 29,60 1 270.000
13/10/2006 24,99 24,98 +4,08% 24,98 24,99 24,98 21,01 25,99 2 999.400
3/10/2006 24,00 24,00 +14,23% 24,00 24,00 24,00 21,01 24,99 1 480.000
17/8/2006 21,01 21,01 -0,10% 21,01 21,01 21,01 21,00 0,00 2 1.260.600
9/8/2006 20,90 21,03 +16,83% 20,90 21,03 20,99 21,00 0,00 4 839.900
28/7/2006 18,00 18,00 -10,00% 18,00 18,00 18,00 18,00 21,00 1 180.000
7/6/2006 20,00 20,00 -0,05% 20,00 20,00 20,00 13,00 24,00 1 200.000
6/6/2006 20,01 20,01 -11,07% 20,01 20,01 20,01 20,00 25,00 1 200.100
3/4/2006 22,50 22,50 +9,70% 22,50 22,50 22,50 23,00 27,00 1 225.000
30/3/2006 20,51 20,51 +13,94% 20,51 20,51 20,51 19,51 0,00 1 615.300
29/3/2006 18,00 18,00 +20,81% 18,00 18,00 18,00 10,01 19,50 3 540.000
9/3/2006 14,90 14,90 +56,68% 14,90 14,90 14,90 11,00 14,95 1 149.000
15/8/2005 9,51 9,51 -13,55% 9,51 9,51 9,51 8,50 0,00 1 190.200
20/12/2004 11,00 11,00 0,00% 11,00 11,00 11,00 8,40 0,00 1 660.000
3/12/2004 11,00 11,00 0,00% 11,00 11,00 11,00 0,00 11,00 4 275.000
1/12/2004 11,00 11,00 +10,00% 11,00 11,00 11,00 0,00 11,00 2 22.000
4/10/2004 10,00 10,00 +9,53% 10,00 10,00 10,00 8,20 15,00 1 10.000
24/9/2004 9,13 9,13 +19,97% 9,13 9,13 9,13 8,01 9,60 1 18.260
7/6/2004 7,61 7,61 -27,52% 7,61 7,61 7,61 8,00 14,99 2 15.220
26/4/2004 11,50 10,50 -7,08% 10,50 11,50 11,07 10,60 12,70 3 387.500
1/3/2004 11,30 11,30 +0,89% 11,30 11,30 11,30 11,06 15,00 2 282.500
19/2/2004 11,20 11,20 0,00% 11,20 11,20 11,20 10,51 11,20 2 145.600
17/2/2004 11,20 11,20 -17,95% 11,20 11,20 11,20 11,20 13,00 6 884.800
12/2/2004 13,65 13,65 +18,70% 13,65 13,65 13,65 11,00 13,65 1 13.650
9/2/2004 11,50 11,50 -0,09% 11,50 11,50 11,50 10,50 15,00 1 575.000
4/2/2004 11,51 11,51 -4,08% 11,51 11,51 11,51 11,50 14,00 1 34.530
30/1/2004 12,00 12,00 -11,11% 12,00 12,00 12,00 11,20 14,50 1 600.000
21/1/2004 13,50 13,50 -4,93% 13,50 13,50 13,50 12,80 14,00 1 13.500
20/1/2004 12,01 14,20 -5,33% 12,01 14,20 13,24 13,50 14,50 12 3.894.030
23/12/2003 15,00 15,00 +7,14% 15,00 15,00 15,00 10,50 0,00 1 15.000
24/9/2003 14,00 14,00 -6,67% 14,00 14,00 14,00 5,00 15,00 2 798.000
9/9/2003 15,00 15,00 0,00% 15,00 15,00 15,00 5,00 15,00 3 780.000
30/6/2003 15,00 15,00 0,00% 15,00 15,00 15,00 0,00 15,00 1 30.000
24/6/2003 15,00 15,00 +49,85% 15,00 15,00 15,00 10,00 0,00 8 180.000
3/6/2003 10,01 10,01 0,00% 10,01 10,01 10,01 10,01 15,00 4 130.130
29/5/2003 10,01 10,01 -33,18% 10,01 10,01 10,01 10,01 15,00 2 100.100
5/11/2002 14,98 14,98 -0,13% 14,98 14,98 14,98 12,00 16,40 1 1.827.560
29/10/2002 14,90 15,00 +15,38% 14,90 15,00 14,95 12,00 0,00 4 74.790
6/9/2002 13,01 13,00 -13,33% 13,00 13,01 13,00 12,50 14,99 4 78.010
23/8/2002 15,00 15,00 +15,38% 15,00 15,00 15,00 10,00 20,00 3 225.000
16/8/2002 13,00 13,00 -45,83% 13,00 13,00 13,00 13,00 22,95 2 39.000
5/6/2002 24,00 24,00 -4,00% 24,00 24,00 24,00 20,00 25,00 1 24.000
30/4/2002 25,00 25,00 -16,67% 25,00 25,00 25,00 23,00 30,00 1 25.000
17/4/2002 29,00 30,00 -3,23% 29,00 30,00 29,98 30,00 0,00 6 1.589.000
15/4/2002 31,00 31,00 +10,71% 31,00 31,00 31,00 0,00 31,00 3 248.000
16/10/2001 28,00 28,00 0,00% 28,00 28,00 28,00 0,00 28,00 1 280.000
30/8/2001 28,00 28,00 -11,11% 28,00 28,00 28,00 28,00 31,50 1 28.000
10/8/2001 31,50 31,50 +4,13% 31,50 31,50 31,50 0,00 33,00 1 3.150.000
3/7/2001 30,25 30,25 -5,47% 30,25 30,25 30,25 20,00 0,00 1 147.287.250
14/3/2001 32,00 32,00 +6,67% 32,00 32,00 32,00 0,00 0,00 1 608.000
21/2/2001 30,00 30,00 +20,00% 30,00 30,00 30,00 25,00 32,00 1 30.000
16/2/2001 26,00 25,00 +54,80% 25,00 26,00 25,60 25,00 30,00 2 128.000
30/6/2000 16,15 16,15 -5,00% 16,15 16,15 16,15 10,00 30,00 1 48.450
24/3/2000 17,00 17,00 -32,00% 17,00 17,00 17,00 17,00 39,50 1 51.000
9/3/2000 25,00 25,00 -3,85% 25,00 25,00 25,00 0,00 39,50 1 250.000
7/2/2000 26,00 26,00 0,00% 26,00 26,00 26,00 0,00 0,00 1 260.000
4/2/2000 26,00 26,00 0,00% 26,00 26,00 26,00 0,00 0,00 2 754.000
12/1/2000 26,00 26,00 0,00% 26,00 26,00 26,00 0,00 0,00 1 260.000
4/1/2000 26,00 26,00 0,00% 26,00 26,00 26,00 16,00 0,00 1 182.000
21/12/1999 26,00 26,00 +0,81% 26,00 26,00 26,00 16,00 29,50 1 182.000
10/12/1999 25,79 25,79 -14,03% 25,79 25,79 25,79 16,00 25,80 2 283.690
1/12/1999 30,00 30,00 +15,38% 30,00 30,00 30,00 20,00 30,00 1 30.000
30/11/1999 26,00 26,00 0,00% 26,00 26,00 26,00 20,00 30,00 4 2.860.000
10/9/1999 26,00 26,00 -3,70% 26,00 26,00 26,00 16,00 26,00 7 12.740.000
9/9/1999 27,00 27,00 -32,50% 27,00 27,00 27,00 16,00 27,99 2 1.350.000
30/6/1999 40,00 40,00 +0,50% 40,00 40,00 40,00 16,00 40,00 1 1.200.000
23/6/1999 39,80 39,80 +32,67% 39,80 39,80 39,80 20,00 40,00 1 39.800
21/6/1999 30,00 30,00 +50,00% 30,00 30,00 30,00 21,00 30,00 1 30.000
2/6/1999 20,00 20,00 +25,00% 20,00 20,00 20,00 20,00 0,00 3 980.000
24/5/1999 16,00 16,00 -9,96% 16,00 16,00 16,00 16,00 0,00 1 160.000
19/5/1999 17,77 17,77 -1,28% 17,77 17,77 17,77 17,00 19,50 2 1.723.690
18/5/1999 18,00 18,00 0,00% 18,00 18,00 18,00 17,00 20,00 1 360.000
17/5/1999 18,00 18,00 +5,88% 18,00 18,00 18,00 17,10 18,00 1 90.000
13/4/1999 17,00 17,00 0,00% 17,00 17,00 17,00 17,00 20,00 2 5.661.000
8/4/1999 17,90 17,00 -15,00% 17,00 17,90 17,43 17,00 18,00 3 1.813.000
29/3/1999 20,00 20,00 0,00% 20,00 20,00 20,00 10,00 20,00 1 20.000
26/3/1999 20,00 20,00 0,00% 20,00 20,00 20,00 10,00 20,00 2 120.000
22/3/1999 20,00 20,00 0,00% 20,00 20,00 20,00 0,00 20,00 1 500.000
10/3/1999 20,00 20,00 +8,11% 20,00 20,00 20,00 0,00 20,00 1 200.000
9/10/1998 18,50 18,50 +23,33% 18,50 18,50 18,50 0,00 18,50 1 18.500
29/9/1998 15,00 15,00 +36,36% 15,00 15,00 15,00 0,00 15,00 2 105.000
11/9/1998 11,00 11,00 -68,57% 11,00 11,00 11,00 0,00 70,00 1 11.000
14/7/1998 35,00 35,00 -62,73% 35,00 35,00 35,00 35,00 70,00 1 1.750.000
6/5/1998 65,00 65,00 -30,78% 65,00 65,00 65,00 0,00 95,00 1 650.000
24/4/1998 93,90 93,90 -0,11% 93,90 93,90 93,90 0,00 95,00 1 93.900
31/3/1998 94,00 94,00 0,00% 94,00 94,00 94,00 0,00 94,00 1 188.000

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