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.

CEBR3F - CEB - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,12 16,12 0,00% 15,60 16,12 15,95 15,80 16,12 64 548.913
20/1/2025 16,00 16,12 -2,24% 15,93 16,27 16,10 16,10 16,12 28 521.738
17/1/2025 15,75 16,49 +3,32% 15,75 16,49 15,99 16,00 16,48 66 788.685
16/1/2025 15,85 15,96 +0,57% 15,76 16,49 15,98 15,98 16,48 21 194.998
15/1/2025 15,79 15,87 +1,08% 15,70 16,50 16,03 15,76 15,87 25 392.852
14/1/2025 16,08 15,70 -1,38% 15,50 16,25 15,91 15,66 16,20 30 358.061
13/1/2025 15,77 15,92 +0,13% 15,55 15,92 15,76 15,72 16,01 30 323.095
10/1/2025 15,90 15,90 +0,19% 15,79 16,19 15,90 15,76 15,90 34 534.528
9/1/2025 15,89 15,87 -0,19% 15,71 15,89 15,78 15,85 15,89 24 400.918
8/1/2025 15,91 15,90 +1,73% 15,59 15,99 15,76 15,69 15,99 27 446.150
7/1/2025 15,57 15,63 0,00% 15,57 16,99 15,99 15,63 15,94 39 458.975
6/1/2025 15,94 15,63 -5,56% 15,58 15,94 15,73 15,62 15,90 45 780.600
3/1/2025 15,96 16,55 +4,75% 15,45 16,55 15,70 15,55 16,65 56 951.760
2/1/2025 15,66 15,80 -0,13% 15,65 15,85 15,72 15,76 15,80 48 654.045
30/12/2024 15,69 15,82 +1,28% 15,69 15,88 15,83 15,70 15,82 54 1.022.719
27/12/2024 15,85 15,62 -1,45% 15,62 16,06 15,82 15,61 15,99 76 1.174.561
26/12/2024 16,00 15,85 +2,79% 15,45 16,00 15,72 15,69 15,85 70 825.538
23/12/2024 15,84 15,42 -2,71% 15,17 15,84 15,66 15,23 15,85 44 626.484
20/12/2024 15,36 15,85 +4,21% 15,11 15,85 15,33 15,25 15,85 54 987.711
19/12/2024 15,42 15,21 +0,73% 15,15 15,65 15,28 15,21 15,40 67 898.805
18/12/2024 15,41 15,10 -3,51% 15,10 15,60 15,36 15,10 16,24 67 1.032.283
17/12/2024 15,85 15,65 -1,26% 15,36 15,85 15,63 15,37 15,65 64 922.265
16/12/2024 16,24 15,85 -1,37% 15,51 16,24 15,88 15,85 16,24 96 1.862.037
13/12/2024 16,20 16,07 +0,44% 15,65 16,20 15,97 15,99 16,50 79 1.664.566
12/12/2024 16,14 16,00 -0,81% 15,85 16,17 16,03 16,00 16,20 53 742.568
11/12/2024 16,46 16,13 +0,50% 16,00 16,46 16,08 16,00 16,14 53 612.784
10/12/2024 16,52 16,05 -0,68% 16,02 16,52 16,18 16,03 16,05 54 805.799
9/12/2024 16,29 16,16 -1,28% 16,05 16,49 16,25 16,02 16,05 101 1.510.503
6/12/2024 16,37 16,37 +1,05% 16,10 16,64 16,33 16,11 16,37 91 1.669.629
5/12/2024 16,68 16,20 +0,31% 16,01 16,68 16,11 16,19 16,30 89 1.236.088
4/12/2024 16,64 16,15 +0,19% 16,03 16,64 16,23 16,15 16,30 64 1.213.038
3/12/2024 16,90 16,12 -2,36% 16,09 16,90 16,37 16,12 16,57 76 1.347.756
2/12/2024 16,74 16,51 -0,36% 16,38 17,02 16,58 16,43 16,68 83 1.388.411
29/11/2024 17,15 16,57 -5,31% 16,00 17,60 16,48 16,57 16,58 141 2.885.888
28/11/2024 18,79 17,50 -6,82% 17,00 18,79 17,61 17,00 17,50 143 3.267.463
27/11/2024 19,15 18,78 -5,72% 18,12 19,15 18,48 18,20 18,80 87 2.203.502
26/11/2024 19,21 19,92 +4,90% 19,10 21,37 20,04 19,72 19,98 164 5.229.748
25/11/2024 18,55 18,99 +0,85% 18,55 19,21 19,00 18,99 19,21 77 1.718.269
22/11/2024 18,69 18,83 +1,78% 18,40 18,83 18,54 18,83 19,06 29 675.064
21/11/2024 18,01 18,50 +0,60% 18,01 18,92 18,59 18,50 19,00 39 1.087.768
19/11/2024 18,50 18,39 -0,43% 18,17 18,50 18,35 18,30 18,50 32 752.678
18/11/2024 18,25 18,47 -0,91% 18,01 18,94 18,50 18,29 18,56 47 625.402
14/11/2024 19,11 18,64 +0,92% 18,31 19,11 18,58 18,33 18,64 32 592.895
13/11/2024 18,50 18,47 -1,02% 18,35 18,68 18,50 18,37 19,00 31 577.507
12/11/2024 18,60 18,66 +0,70% 18,55 18,75 18,64 18,59 18,75 16 490.251
11/11/2024 18,75 18,53 +1,15% 18,49 19,24 18,71 18,53 18,86 52 1.498.946
8/11/2024 18,76 18,32 -3,27% 18,16 19,00 18,51 18,26 18,60 54 827.432
7/11/2024 19,30 18,94 -0,84% 18,80 19,30 19,02 18,81 19,34 36 540.342
6/11/2024 18,65 19,10 +1,17% 18,60 19,34 19,05 18,80 19,33 67 1.229.202
5/11/2024 18,68 18,88 +2,78% 18,60 18,93 18,73 18,67 18,94 41 951.836
4/11/2024 18,31 18,37 +0,38% 17,93 18,50 18,34 18,31 18,49 66 818.102
1/11/2024 18,81 18,30 -2,81% 18,30 18,97 18,75 18,21 18,96 44 615.278
31/10/2024 18,97 18,83 -0,48% 18,70 18,98 18,82 18,83 18,84 32 553.451
30/10/2024 18,71 18,92 +0,21% 18,71 19,00 18,89 18,72 19,19 29 800.999
29/10/2024 18,70 18,88 -0,47% 18,70 19,00 18,91 18,88 19,00 34 563.563
28/10/2024 19,14 18,97 -0,89% 18,71 19,14 18,92 18,96 18,98 27 482.507
25/10/2024 18,78 19,14 +3,46% 18,31 19,17 18,68 18,70 19,10 61 756.679
24/10/2024 18,69 18,50 -0,75% 18,16 18,69 18,50 18,45 18,50 28 569.864
23/10/2024 18,50 18,64 +2,47% 18,20 18,70 18,50 18,49 18,64 45 1.049.191
22/10/2024 18,56 18,19 -1,99% 18,16 19,08 18,50 18,18 18,36 40 1.032.478
21/10/2024 18,12 18,56 +0,49% 18,12 18,56 18,37 18,50 18,56 53 1.052.608
18/10/2024 18,41 18,47 -0,27% 18,29 18,49 18,37 18,47 18,55 31 490.638
17/10/2024 18,31 18,52 +1,42% 18,01 18,65 18,34 18,32 18,52 47 851.411
16/10/2024 18,97 18,26 -2,61% 18,25 18,97 18,50 18,25 18,67 71 1.552.663
15/10/2024 18,94 18,75 +0,27% 18,65 18,94 18,75 18,65 18,97 36 626.582
14/10/2024 19,00 18,70 -0,53% 18,70 19,00 18,90 18,69 18,99 46 977.375
11/10/2024 18,78 18,80 +0,43% 18,78 19,00 18,90 18,80 19,19 32 818.380
10/10/2024 19,16 18,72 -1,32% 18,63 19,19 18,94 18,72 19,19 49 551.162
9/10/2024 18,74 18,97 +1,07% 18,62 19,02 18,84 18,85 18,96 36 829.241
8/10/2024 18,78 18,77 +0,27% 18,61 18,78 18,66 18,63 18,80 36 628.941
7/10/2024 18,70 18,72 -0,21% 18,50 18,74 18,64 18,63 19,30 57 812.992
4/10/2024 18,66 18,76 -0,64% 18,50 18,82 18,70 18,61 18,76 38 602.245
3/10/2024 18,86 18,88 +0,11% 18,47 18,96 18,61 18,66 18,89 78 1.591.275
2/10/2024 19,23 18,86 -0,74% 18,86 19,50 19,10 18,86 19,43 47 831.061
1/10/2024 19,00 19,00 +0,42% 18,98 19,26 19,14 19,00 19,35 56 1.056.782
30/9/2024 19,47 18,92 -2,67% 18,91 19,59 19,13 18,92 19,56 32 937.660
26/9/2024 19,48 19,44 +0,57% 19,27 19,53 19,42 19,27 19,47 22 637.098
25/9/2024 19,50 19,33 -0,46% 19,20 19,50 19,35 19,21 19,48 33 847.819
24/9/2024 19,24 19,42 -0,15% 19,01 19,72 19,36 19,41 19,53 37 1.086.308
23/9/2024 19,08 19,45 +1,99% 19,06 19,75 19,37 19,45 19,55 63 821.485
20/9/2024 18,75 19,07 +1,22% 18,61 19,71 19,06 19,07 19,30 56 1.277.424
19/9/2024 18,80 18,84 +1,45% 18,80 18,99 18,88 18,81 18,84 45 511.840
18/9/2024 18,67 18,57 +0,11% 18,56 18,91 18,67 18,50 18,81 38 823.450
17/9/2024 18,55 18,55 0,00% 18,49 19,18 18,65 18,50 18,92 75 1.488.946
16/9/2024 18,74 18,55 0,00% 18,55 19,38 18,58 18,55 18,58 63 1.285.965
13/9/2024 18,95 18,55 -2,06% 18,55 19,19 18,85 18,55 18,73 133 1.847.413
12/9/2024 19,29 18,94 -0,94% 18,92 19,29 19,04 18,93 18,96 62 937.153
11/9/2024 19,12 19,12 -0,31% 19,09 19,29 19,18 19,12 19,21 62 778.756
10/9/2024 19,74 19,18 -3,33% 19,17 19,74 19,47 19,17 19,20 50 1.076.935
9/9/2024 19,21 19,84 +3,44% 19,16 19,88 19,57 19,30 19,84 59 837.778
6/9/2024 19,22 19,18 +0,26% 19,14 19,49 19,27 19,18 19,29 44 724.689
5/9/2024 19,12 19,13 +0,05% 19,12 19,49 19,34 19,37 19,44 46 833.924
4/9/2024 18,99 19,12 +1,54% 18,92 19,83 19,43 19,12 19,50 52 1.132.992
3/9/2024 18,95 18,83 -0,84% 18,83 19,35 18,99 18,83 19,14 82 1.357.834
2/9/2024 19,51 18,99 -4,62% 18,69 19,99 19,10 18,99 19,20 88 1.742.413
30/8/2024 19,91 19,91 -0,40% 18,99 19,91 19,42 19,50 19,91 77 1.414.187
29/8/2024 19,99 19,99 +0,71% 19,51 19,99 19,82 19,71 19,99 31 572.982
28/8/2024 20,00 19,85 -0,05% 19,72 20,00 19,81 19,71 19,98 40 945.160
27/8/2024 19,71 19,86 -0,75% 19,71 19,98 19,86 19,81 19,99 42 844.208
26/8/2024 20,19 20,01 +0,10% 19,75 20,19 20,01 19,93 20,01 48 860.530
23/8/2024 19,98 19,99 +1,22% 19,62 20,00 19,80 19,89 19,99 31 554.647
22/8/2024 20,15 19,75 -1,15% 19,62 20,15 19,89 19,70 19,87 35 624.839
21/8/2024 19,79 19,98 +0,55% 19,70 20,17 19,93 19,97 20,11 74 2.039.272
20/8/2024 20,11 19,87 -1,39% 19,80 20,11 19,92 19,87 20,20 73 1.792.973
19/8/2024 20,14 20,15 +1,05% 19,80 20,20 20,10 20,00 20,20 58 1.252.541
16/8/2024 19,90 19,94 +1,06% 19,81 19,98 19,90 19,83 19,94 39 704.490
15/8/2024 19,80 19,73 +0,10% 19,42 19,84 19,74 19,58 19,89 49 979.578
14/8/2024 19,60 19,71 +2,07% 19,33 19,79 19,61 19,71 19,80 56 1.306.679
13/8/2024 19,98 19,31 -2,43% 18,55 19,98 19,50 19,13 19,39 87 907.177
12/8/2024 19,39 19,79 0,00% 19,39 19,89 19,78 19,77 19,97 52 1.422.440
9/8/2024 19,23 19,79 +5,66% 19,21 19,95 19,63 19,79 19,90 60 1.401.604
8/8/2024 18,74 18,73 -0,27% 18,73 19,03 18,87 18,73 19,09 70 1.668.810
7/8/2024 18,59 18,78 -0,42% 18,54 18,89 18,74 18,72 18,88 66 1.139.709
6/8/2024 18,69 18,86 -0,74% 18,56 19,05 18,84 18,81 18,86 66 1.021.613
5/8/2024 19,00 19,00 -1,50% 18,50 19,26 18,95 19,01 19,26 73 1.654.380
2/8/2024 19,29 19,29 -1,33% 19,10 19,54 19,23 19,20 19,44 45 759.675
1/8/2024 20,58 19,55 -0,86% 19,36 20,58 19,61 19,36 19,86 73 1.706.691
31/7/2024 19,99 19,72 -0,80% 19,72 22,78 20,42 19,72 20,05 96 2.755.320
30/7/2024 20,27 19,88 -0,90% 19,72 20,27 19,86 19,77 19,99 29 331.672
29/7/2024 20,00 20,06 +1,31% 19,74 20,06 19,85 19,78 20,09 45 1.076.321
26/7/2024 19,79 19,80 -0,15% 19,78 20,74 20,00 19,80 20,31 38 818.399
25/7/2024 19,92 19,83 -1,25% 19,52 19,99 19,80 19,52 19,83 54 1.039.750
24/7/2024 20,38 20,08 +0,60% 19,91 20,38 20,15 19,87 20,08 46 983.437
23/7/2024 20,13 19,96 -0,84% 19,79 20,41 20,13 19,95 20,74 51 980.676
22/7/2024 20,49 20,13 -3,59% 20,13 21,00 20,49 20,13 20,64 55 996.271
19/7/2024 21,06 20,88 -0,62% 20,50 21,55 21,02 20,87 21,56 36 717.053
18/7/2024 21,22 21,01 0,00% 20,87 21,29 21,02 20,81 21,20 28 653.724
17/7/2024 20,93 21,01 +0,05% 20,83 21,34 21,06 21,01 21,38 44 1.343.883
16/7/2024 21,09 21,00 -0,19% 20,86 21,09 20,99 20,94 21,01 30 678.137
15/7/2024 21,00 21,04 +1,50% 20,75 21,33 20,95 20,99 21,33 83 2.292.714
12/7/2024 20,63 20,73 -1,05% 20,54 21,07 20,87 20,71 21,00 66 2.309.028
11/7/2024 20,92 20,95 +1,75% 20,85 21,12 20,99 20,63 21,07 47 1.177.665
10/7/2024 20,24 20,59 +1,98% 20,21 20,93 20,69 20,56 20,90 72 2.416.703
9/7/2024 19,80 20,19 +1,46% 19,53 20,37 19,87 20,06 20,40 70 1.623.482
8/7/2024 20,25 19,90 -1,53% 19,61 20,26 19,91 19,75 20,39 77 1.569.414
5/7/2024 20,17 20,21 -0,30% 20,17 20,31 20,19 20,10 20,16 41 777.597
4/7/2024 20,45 20,27 -0,30% 19,99 20,49 20,25 20,08 20,48 71 2.366.313
3/7/2024 20,15 20,33 +1,14% 19,97 20,45 20,19 20,33 20,45 59 1.888.681
2/7/2024 20,53 20,10 -1,86% 19,90 20,53 20,21 19,90 20,20 63 1.922.256
1/7/2024 20,95 20,48 -2,24% 20,35 20,95 20,55 20,47 20,55 80 2.010.637
28/6/2024 20,45 20,95 +2,44% 20,18 20,95 20,42 20,49 20,95 79 2.206.035
27/6/2024 20,69 20,45 +0,10% 20,27 20,77 20,43 20,40 20,45 45 690.857
26/6/2024 20,42 20,43 -0,97% 20,30 20,71 20,47 20,42 20,43 57 1.371.680
25/6/2024 20,95 20,63 +0,15% 20,35 20,95 20,56 20,46 20,95 28 785.444
24/6/2024 20,40 20,60 +1,23% 20,25 20,83 20,56 20,41 20,82 43 962.471
21/6/2024 20,45 20,35 +1,24% 20,16 20,53 20,38 20,27 20,35 53 1.010.861
20/6/2024 20,12 20,10 -0,94% 20,10 20,49 20,25 20,09 20,32 58 1.075.652
19/6/2024 20,29 20,29 0,00% 20,14 20,47 20,24 20,19 20,92 42 716.529
18/6/2024 20,09 20,29 0,00% 19,90 20,65 20,18 20,29 20,65 49 1.140.495
17/6/2024 20,28 20,29 -0,05% 20,09 20,39 20,28 20,20 20,38 68 1.231.162
14/6/2024 20,80 20,30 -2,17% 20,25 20,94 20,51 20,18 20,65 43 1.099.803
13/6/2024 20,53 20,75 +0,58% 20,43 20,88 20,69 20,75 20,89 49 1.080.128
12/6/2024 21,57 20,63 -4,14% 20,63 21,57 20,96 20,18 20,94 69 1.717.136
11/6/2024 21,74 21,52 -1,87% 21,50 22,09 21,69 21,50 21,52 49 1.015.338
10/6/2024 22,50 21,93 -0,05% 21,90 22,50 22,08 21,98 22,15 84 2.157.735
7/6/2024 22,00 21,94 -0,27% 21,94 22,36 22,18 21,94 22,36 45 1.317.531
6/6/2024 21,28 22,00 +1,29% 21,28 22,12 21,78 22,00 22,39 50 1.810.051
5/6/2024 22,39 21,72 -3,47% 21,25 22,40 21,84 21,59 22,10 114 3.385.793
4/6/2024 22,64 22,50 -0,40% 22,12 22,91 22,32 22,12 22,87 52 1.053.908
3/6/2024 23,49 22,59 -4,80% 22,33 23,49 22,75 22,56 22,76 86 1.570.319
31/5/2024 24,00 23,73 +2,42% 23,18 24,01 23,74 23,55 23,99 39 1.061.274
29/5/2024 23,99 23,17 -2,65% 23,17 24,32 23,83 23,71 23,99 59 1.194.221
28/5/2024 24,35 23,80 -2,42% 23,69 24,40 24,08 23,80 24,38 44 1.192.441
27/5/2024 22,88 24,39 +6,65% 22,88 24,41 24,04 24,39 24,40 96 2.505.299
24/5/2024 22,97 22,87 -0,35% 22,60 23,41 22,88 22,87 23,00 58 1.940.824
23/5/2024 23,16 22,95 -0,48% 22,53 23,23 22,74 22,65 23,00 234 5.046.848
22/5/2024 22,50 23,06 +3,59% 22,41 23,20 22,86 22,41 23,20 236 5.640.870
21/5/2024 22,77 22,26 -3,84% 22,26 22,77 22,56 22,12 22,66 183 4.167.035
20/5/2024 22,85 23,15 +0,56% 22,13 23,15 22,40 22,45 23,15 134 2.925.577
17/5/2024 24,40 23,02 -7,25% 22,39 24,40 22,95 22,70 23,50 429 10.146.074
16/5/2024 25,10 24,82 -1,90% 22,27 26,35 24,82 24,30 24,82 210 8.322.280
15/5/2024 25,87 25,30 -2,05% 24,85 25,87 25,07 24,83 25,31 143 5.723.069
14/5/2024 26,06 25,83 -1,79% 25,59 26,48 25,86 25,82 25,89 121 4.004.555
13/5/2024 27,03 26,30 -2,48% 25,76 27,04 26,16 26,00 26,59 146 4.816.175
10/5/2024 27,19 26,97 -0,59% 26,80 27,27 27,03 26,56 27,59 96 2.978.985
9/5/2024 27,18 27,13 -0,07% 27,03 27,23 27,13 27,13 27,23 53 2.369.313
8/5/2024 27,24 27,15 +0,11% 26,86 27,26 27,14 27,11 27,19 68 3.274.188
7/5/2024 26,85 27,12 -0,15% 26,85 27,45 27,24 26,85 27,18 119 4.087.276
6/5/2024 26,98 27,16 +1,57% 26,98 27,52 27,31 27,16 27,48 138 5.326.381
3/5/2024 26,80 26,74 +0,11% 26,66 27,31 26,99 26,19 27,00 163 6.613.918
2/5/2024 26,96 26,71 -3,40% 26,00 27,37 26,69 26,40 26,71 217 7.416.654
30/4/2024 27,45 27,65 +1,06% 27,04 27,66 27,28 27,50 27,65 259 7.756.183
29/4/2024 26,90 27,36 +1,90% 26,90 27,89 27,43 27,36 27,69 132 4.539.862
26/4/2024 25,50 26,85 +3,11% 25,50 27,49 26,79 26,90 27,19 158 5.002.073
25/4/2024 27,63 26,04 -4,86% 25,45 27,63 26,12 25,76 26,04 126 4.733.345
24/4/2024 27,95 27,37 +0,59% 27,37 28,49 27,81 27,20 28,00 173 6.195.350
23/4/2024 25,39 27,21 +5,55% 25,00 28,00 27,06 27,20 27,49 407 14.476.679
22/4/2024 21,26 25,78 +21,26% 21,18 29,99 25,32 25,47 25,78 481 16.337.356
19/4/2024 21,21 21,26 -1,16% 21,15 21,50 21,39 21,25 21,51 53 1.035.614
18/4/2024 21,25 21,51 +1,70% 21,00 21,51 21,27 21,00 21,51 48 1.012.498
17/4/2024 21,23 21,15 -1,08% 21,15 21,79 21,51 21,13 21,76 51 1.690.835
16/4/2024 21,64 21,38 +0,23% 21,02 21,64 21,50 21,14 21,62 59 1.539.916
15/4/2024 21,59 21,33 -1,93% 20,93 21,79 21,47 21,33 21,80 85 2.543.126
12/4/2024 21,58 21,75 +1,64% 21,30 21,77 21,54 21,36 21,75 65 1.574.613
11/4/2024 21,59 21,40 -0,05% 21,13 21,59 21,39 21,40 21,80 50 1.262.071
10/4/2024 21,69 21,41 -1,52% 21,36 21,79 21,54 21,41 21,79 68 1.913.252
9/4/2024 21,59 21,74 +0,79% 21,21 21,86 21,55 21,69 21,73 69 1.780.622
8/4/2024 21,00 21,57 +2,08% 20,61 21,70 21,31 21,26 21,57 78 2.498.365
5/4/2024 21,34 21,13 -0,80% 20,79 21,89 21,46 20,80 21,14 44 873.440
4/4/2024 20,61 21,30 +1,96% 20,61 21,30 20,93 20,76 21,48 74 1.704.268
3/4/2024 21,03 20,89 -0,05% 20,66 21,36 20,88 20,72 20,90 63 2.276.793
2/4/2024 20,96 20,90 -1,04% 20,61 21,35 20,93 20,65 20,87 47 1.113.683
1/4/2024 21,25 21,12 +0,48% 20,97 22,07 21,46 21,00 21,12 90 2.674.615
28/3/2024 21,65 21,02 -4,15% 21,00 22,47 21,58 21,02 21,90 67 2.238.038
27/3/2024 20,23 21,93 +10,20% 20,22 21,93 20,69 21,88 22,45 69 1.779.617
26/3/2024 19,93 19,90 +0,81% 19,46 20,86 20,04 19,90 20,18 82 2.341.405
25/3/2024 19,60 19,74 +1,44% 19,20 20,16 19,86 19,74 19,86 60 989.296
22/3/2024 19,24 19,46 +1,35% 19,02 19,62 19,41 19,45 19,89 50 1.586.537
21/3/2024 19,29 19,20 -0,16% 19,00 19,29 19,17 19,06 19,24 45 546.398
20/3/2024 19,22 19,23 +1,42% 18,59 19,49 18,96 18,92 19,40 63 1.577.548
19/3/2024 18,84 18,96 +2,32% 18,73 19,40 19,02 18,95 19,36 56 1.352.887
18/3/2024 18,70 18,53 -0,48% 18,53 19,00 18,81 18,53 18,88 63 1.627.290
15/3/2024 18,77 18,62 -3,77% 18,34 18,89 18,68 18,52 18,62 65 992.100
14/3/2024 19,02 19,35 +1,79% 18,39 19,38 18,82 18,71 19,35 76 1.366.750
13/3/2024 19,39 19,01 -1,76% 19,01 19,39 19,14 19,01 19,19 66 1.747.895
12/3/2024 19,38 19,35 +1,84% 19,00 19,55 19,26 19,03 19,35 52 1.333.243
11/3/2024 19,40 19,00 -3,26% 19,00 19,94 19,25 19,00 19,18 121 2.155.092
8/3/2024 20,02 19,64 -0,25% 19,30 20,02 19,68 0,00 0,00 94 2.630.096
7/3/2024 20,20 19,69 -2,57% 19,69 20,20 19,95 19,72 19,79 99 1.845.731
6/3/2024 20,33 20,21 -0,59% 20,10 20,59 20,27 20,14 20,25 64 1.398.980
5/3/2024 20,41 20,33 -0,59% 20,11 20,45 20,28 20,06 20,33 47 1.188.558
4/3/2024 20,45 20,45 +0,25% 20,07 20,58 20,30 20,42 20,45 67 1.793.073
1/3/2024 20,14 20,40 +1,90% 20,07 20,58 20,30 20,25 20,40 88 1.994.344
29/2/2024 20,25 20,02 -1,14% 19,70 20,29 20,05 20,02 20,27 76 2.066.118
28/2/2024 20,10 20,25 +0,70% 20,02 20,29 20,18 20,19 20,37 53 1.637.272
27/2/2024 20,15 20,11 +0,05% 19,96 20,15 20,11 20,04 20,11 39 486.822
26/2/2024 20,16 20,10 -2,33% 19,73 20,29 20,02 19,76 20,14 70 1.580.225
23/2/2024 20,80 20,58 +0,83% 19,77 20,80 20,24 0,00 0,00 78 1.848.303
22/2/2024 20,44 20,41 -0,15% 20,25 20,55 20,40 20,40 20,59 56 1.256.776
21/2/2024 20,06 20,44 +1,44% 20,06 20,59 20,44 20,35 20,45 59 2.038.235
20/2/2024 20,29 20,15 -0,74% 20,09 20,79 20,23 20,15 20,19 77 1.901.736
19/2/2024 20,36 20,30 -0,73% 20,02 20,36 20,25 20,29 20,31 87 1.780.538
16/2/2024 19,68 20,45 +3,07% 19,67 20,50 19,98 19,92 20,46 79 1.854.202
15/2/2024 20,04 19,84 +0,92% 19,62 20,29 19,95 19,67 19,84 93 2.227.423
14/2/2024 20,29 19,66 -2,53% 19,11 22,50 19,86 19,66 20,12 146 3.688.245
9/2/2024 19,31 20,17 +4,51% 19,19 20,17 19,66 0,00 0,00 127 3.190.995
8/2/2024 19,19 19,30 +0,94% 18,56 19,35 18,89 18,70 19,30 78 1.483.599
7/2/2024 18,31 19,12 +4,48% 18,31 19,30 18,76 19,12 19,30 70 1.332.212
6/2/2024 18,57 18,30 -1,61% 18,06 18,89 18,41 18,30 18,79 80 1.650.007
5/2/2024 18,79 18,60 -2,11% 18,05 19,00 18,57 18,10 18,60 91 1.569.286
2/2/2024 19,15 19,00 -1,04% 18,66 19,30 19,06 18,76 19,00 88 1.952.718
1/2/2024 18,90 19,20 +3,23% 18,51 19,46 19,02 19,20 19,46 124 2.821.207
31/1/2024 18,69 18,60 -0,48% 18,60 18,90 18,76 18,60 18,82 69 1.476.609
30/1/2024 18,58 18,69 -1,63% 18,21 18,99 18,60 18,69 18,76 63 1.430.434
29/1/2024 19,45 19,00 +0,05% 18,57 19,45 18,81 18,46 19,00 75 1.027.437
26/1/2024 17,82 18,99 +6,09% 17,82 18,99 18,48 18,65 18,99 85 2.180.958
25/1/2024 18,25 17,90 -0,50% 17,90 18,35 18,21 17,81 17,90 41 566.560
24/1/2024 18,00 17,99 +1,24% 17,50 18,05 17,92 17,81 17,99 57 901.633
23/1/2024 17,50 17,77 +0,74% 17,27 17,98 17,66 17,30 17,77 96 1.317.836
22/1/2024 17,56 17,64 -0,68% 17,40 17,98 17,60 17,50 17,64 77 1.070.534
19/1/2024 17,97 17,76 -1,22% 17,71 18,23 17,89 17,76 17,98 58 724.901
18/1/2024 17,95 17,98 -0,28% 17,74 18,36 18,02 17,96 17,98 63 1.108.627
17/1/2024 17,97 18,03 -0,28% 17,71 18,16 17,93 17,73 18,14 73 1.511.826
16/1/2024 18,07 18,08 -0,06% 17,56 18,08 17,90 17,71 18,08 106 2.112.830
15/1/2024 18,03 18,09 0,00% 17,83 18,20 18,04 18,05 18,09 127 2.046.608
12/1/2024 18,45 18,09 +0,06% 18,02 19,00 18,49 18,09 18,53 75 2.350.087
11/1/2024 18,52 18,08 -1,42% 17,94 18,59 18,28 18,08 18,55 86 1.288.925
10/1/2024 17,98 18,34 +1,95% 17,50 18,69 18,26 17,78 18,35 99 1.410.016
9/1/2024 18,10 17,99 0,00% 17,64 18,10 17,89 17,90 17,99 79 1.741.541
8/1/2024 18,00 17,99 -0,66% 17,14 18,20 17,72 17,81 17,99 179 2.538.338
5/1/2024 18,30 18,11 +0,95% 17,80 18,30 17,98 18,00 18,11 80 1.350.889
4/1/2024 17,80 17,94 +0,50% 17,52 17,94 17,81 17,80 17,94 114 1.716.019
3/1/2024 17,85 17,85 +2,00% 17,51 18,18 17,88 17,70 18,07 93 1.570.498
2/1/2024 17,65 17,50 +1,21% 17,45 18,19 17,84 17,50 18,08 139 2.444.917
28/12/2023 17,54 17,29 0,00% 17,19 18,03 17,54 17,29 17,65 127 2.635.126
27/12/2023 17,08 17,29 +2,01% 16,50 17,39 17,09 17,01 17,38 112 1.404.931
26/12/2023 16,25 16,95 +4,57% 16,22 17,20 16,58 16,56 16,94 108 1.577.361
22/12/2023 16,23 16,21 +0,68% 16,00 16,95 16,38 16,21 16,35 120 2.098.805
21/12/2023 15,98 16,10 +1,51% 15,98 16,59 16,22 16,10 16,59 71 1.246.301
20/12/2023 16,15 15,86 +0,25% 15,85 16,49 16,13 15,86 16,21 146 2.025.124
19/12/2023 16,10 15,82 -1,43% 15,82 16,80 16,27 15,81 16,79 99 1.689.698
18/12/2023 16,01 16,05 +0,25% 15,00 16,29 16,02 15,94 16,35 121 1.736.005
15/12/2023 16,19 16,01 -5,49% 15,81 16,78 16,33 16,01 16,30 121 2.650.797
14/12/2023 15,57 16,94 +6,61% 15,51 16,94 15,92 15,97 16,94 95 1.220.115
13/12/2023 15,47 15,89 +2,19% 15,31 15,89 15,64 15,55 15,89 66 1.205.872
12/12/2023 15,83 15,55 +0,26% 15,43 15,84 15,61 15,40 15,55 100 2.098.347
11/12/2023 15,86 15,51 +0,98% 15,51 15,86 15,60 15,51 15,66 106 1.674.201
8/12/2023 15,49 15,36 +0,33% 15,34 15,74 15,54 15,39 15,70 76 1.509.474
7/12/2023 15,64 15,31 -2,11% 15,07 15,83 15,55 15,31 15,54 102 1.760.341
6/12/2023 15,49 15,64 +2,16% 15,32 15,89 15,57 15,41 15,64 94 2.035.599
5/12/2023 15,62 15,31 -1,29% 15,03 15,62 15,40 15,31 15,56 99 1.867.334
4/12/2023 15,59 15,51 +0,65% 15,20 15,62 15,49 15,40 15,51 110 1.527.729
1/12/2023 15,64 15,41 -1,22% 15,06 15,69 15,39 15,30 15,41 129 1.706.895
30/11/2023 14,80 15,60 +6,34% 14,67 15,69 15,24 15,19 15,65 127 1.184.480
29/11/2023 15,48 14,67 -5,42% 14,58 15,58 14,99 14,68 14,98 236 3.373.421
28/11/2023 15,58 15,51 +0,13% 15,36 15,58 15,47 15,32 15,58 88 1.510.413
27/11/2023 15,56 15,49 +1,57% 15,49 15,74 15,60 15,30 15,37 69 1.035.931
24/11/2023 15,88 15,25 -2,87% 15,25 16,00 15,63 15,25 15,43 83 1.473.029
23/11/2023 15,23 15,70 +3,43% 15,22 15,80 15,52 15,45 15,70 49 816.432
22/11/2023 16,00 15,18 -4,65% 15,17 16,00 15,67 15,20 15,60 91 1.362.367
21/11/2023 15,92 15,92 +2,05% 15,18 15,99 15,70 15,57 15,92 84 1.002.019
20/11/2023 15,51 15,60 +0,71% 15,35 15,90 15,51 15,60 15,70 140 2.153.001
17/11/2023 15,62 15,49 0,00% 15,41 15,70 15,53 15,48 15,49 98 1.539.379
16/11/2023 15,52 15,49 -0,06% 13,90 15,70 15,38 15,49 15,50 178 1.909.896
14/11/2023 15,58 15,50 -0,39% 15,41 15,58 15,55 15,50 15,57 72 1.006.362
13/11/2023 15,31 15,56 +2,03% 14,21 15,75 15,22 15,31 15,56 130 2.309.057
10/11/2023 15,27 15,25 +3,25% 15,00 15,80 15,36 15,25 15,31 118 1.351.852
9/11/2023 15,20 14,77 -0,20% 14,77 15,43 15,23 14,77 15,30 69 1.506.389
8/11/2023 15,85 14,80 +0,61% 14,73 15,85 15,07 14,79 15,18 86 936.425
7/11/2023 14,70 14,71 +0,89% 14,50 15,13 14,84 14,71 15,10 88 835.552
6/11/2023 15,10 14,58 -2,80% 14,51 15,31 14,95 14,60 14,98 145 1.743.987
3/11/2023 15,86 15,00 -6,83% 14,50 15,86 15,30 15,10 15,49 77 1.548.731
1/11/2023 16,38 16,10 +0,25% 15,61 16,48 15,93 15,63 16,23 161 2.017.544
31/10/2023 15,97 16,06 +0,88% 15,90 16,10 15,99 15,98 16,06 73 1.513.484
30/10/2023 16,05 15,92 -0,81% 15,91 16,45 16,09 15,92 16,20 102 1.335.822
27/10/2023 16,41 16,05 -1,23% 15,97 16,41 16,17 16,02 16,05 41 503.086
26/10/2023 16,26 16,25 -1,28% 16,01 16,35 16,20 16,14 16,34 52 617.539
25/10/2023 16,30 16,46 -0,24% 15,81 16,46 16,21 16,14 16,46 68 930.958
24/10/2023 16,12 16,50 +2,48% 15,83 16,50 16,19 16,45 16,50 60 897.236
23/10/2023 16,30 16,10 -1,83% 15,71 16,30 16,11 16,10 16,28 51 807.593
20/10/2023 16,40 16,40 +2,44% 15,69 16,48 16,21 15,91 16,40 48 891.578
19/10/2023 15,93 16,01 -0,68% 15,93 16,31 16,22 16,01 16,06 75 606.904
18/10/2023 16,17 16,12 -0,31% 15,50 16,60 15,97 16,12 16,29 72 1.523.626
17/10/2023 16,49 16,17 +0,06% 16,15 16,56 16,33 16,16 16,17 61 892.098
16/10/2023 16,30 16,16 -2,06% 15,88 16,61 16,24 16,16 16,60 79 1.528.701
13/10/2023 16,14 16,50 +3,71% 15,87 16,80 16,26 16,00 16,60 123 2.418.049
11/10/2023 15,40 15,91 +3,99% 14,51 16,97 15,92 15,91 16,12 150 3.088.335
10/10/2023 13,88 15,30 +12,50% 13,70 15,60 14,86 15,20 15,30 144 3.402.426
9/10/2023 13,69 13,60 +0,67% 13,42 13,70 13,64 13,59 13,60 36 246.944
6/10/2023 13,76 13,51 -1,31% 13,51 13,98 13,80 13,51 13,88 71 1.141.897
5/10/2023 13,70 13,69 -0,87% 13,55 13,70 13,64 13,66 13,70 34 289.176
4/10/2023 13,65 13,81 -0,14% 13,25 13,81 13,51 13,65 13,81 64 393.202
3/10/2023 13,70 13,83 +0,07% 13,68 17,00 14,19 13,70 13,83 97 699.713
2/10/2023 13,71 13,82 +0,58% 13,61 13,92 13,76 13,68 13,82 80 1.196.320
29/9/2023 13,75 13,74 +0,29% 13,58 13,89 13,73 13,60 13,74 43 545.226
28/9/2023 13,75 13,70 +0,59% 13,48 13,75 13,65 13,60 13,74 39 561.090
27/9/2023 13,58 13,62 +0,52% 13,39 13,76 13,59 13,40 13,62 40 656.512
26/9/2023 13,51 13,55 -0,88% 13,50 13,68 13,53 13,55 13,59 56 731.001
25/9/2023 13,70 13,67 +0,59% 13,51 13,75 13,66 13,57 13,67 59 779.080
22/9/2023 13,59 13,59 -0,07% 13,42 13,65 13,58 13,59 13,64 46 575.966
21/9/2023 13,75 13,60 +0,22% 13,57 13,75 13,71 13,60 13,70 49 1.334.818
20/9/2023 13,65 13,57 -0,59% 13,50 13,74 13,64 13,57 13,68 52 729.839
19/9/2023 13,67 13,65 +0,52% 13,54 13,80 13,62 13,60 13,65 31 506.942
18/9/2023 13,70 13,58 -1,38% 13,55 13,81 13,66 13,58 13,66 99 1.704.907
15/9/2023 13,70 13,77 +1,18% 13,59 13,98 13,77 13,62 13,77 50 687.360
14/9/2023 13,60 13,61 -0,29% 13,56 13,81 13,69 13,60 13,61 43 554.688
13/9/2023 13,62 13,65 +0,15% 13,56 13,75 13,62 13,60 13,79 46 745.546
12/9/2023 13,60 13,63 +0,37% 13,48 13,64 13,58 13,60 13,63 45 447.109
11/9/2023 13,74 13,58 -1,24% 13,58 13,74 13,63 13,58 13,65 56 845.637
8/9/2023 13,88 13,75 +1,10% 13,56 13,90 13,78 13,56 13,79 61 492.271
6/9/2023 13,60 13,60 -0,07% 13,49 13,78 13,71 13,60 13,76 54 533.566
5/9/2023 13,47 13,61 -0,15% 13,46 13,72 13,62 13,46 13,61 35 640.480
4/9/2023 13,84 13,63 -1,23% 13,45 13,92 13,60 13,62 13,64 75 754.866
1/9/2023 13,60 13,80 +2,68% 13,45 13,80 13,62 13,56 13,80 63 795.799
31/8/2023 13,54 13,44 -0,44% 13,44 13,69 13,58 13,44 13,53 18 188.770
30/8/2023 13,78 13,50 -0,30% 13,47 13,80 13,63 13,56 13,60 40 436.193
29/8/2023 13,53 13,54 +0,67% 13,34 13,79 13,54 13,54 13,73 48 537.802
28/8/2023 13,30 13,45 -0,22% 13,20 13,64 13,46 13,35 13,40 44 367.566
25/8/2023 13,47 13,48 +2,12% 13,31 13,53 13,41 13,37 13,49 40 758.085
24/8/2023 13,79 13,20 -0,90% 13,05 13,80 13,44 13,18 13,43 54 621.190
23/8/2023 13,87 13,32 -0,52% 13,28 15,25 13,82 13,32 13,80 95 696.889
22/8/2023 13,20 13,39 +1,44% 13,09 13,64 13,40 13,27 13,59 48 587.141
21/8/2023 13,33 13,20 +1,07% 13,20 13,65 13,41 13,20 13,36 75 833.211
18/8/2023 13,63 13,06 -3,19% 13,05 13,63 13,34 13,06 13,40 50 305.571
17/8/2023 13,45 13,49 -2,46% 13,27 13,92 13,50 13,30 13,71 49 444.195
16/8/2023 13,22 13,83 +4,93% 13,22 13,83 13,47 13,41 13,87 44 529.652
15/8/2023 13,59 13,18 -2,30% 13,16 13,68 13,33 13,18 13,46 63 792.384
14/8/2023 13,79 13,49 -0,15% 13,18 13,82 13,38 13,33 13,50 108 1.734.636
11/8/2023 13,49 13,51 +3,45% 13,25 13,64 13,44 13,51 13,68 36 458.361
10/8/2023 13,46 13,06 -2,10% 13,06 13,46 13,32 13,15 13,39 52 451.870
9/8/2023 13,51 13,34 -2,34% 13,31 13,69 13,46 13,34 13,46 40 652.844
8/8/2023 13,94 13,66 0,00% 13,34 13,94 13,73 13,51 13,73 53 450.483
7/8/2023 13,19 13,66 +2,02% 13,19 13,66 13,37 13,55 13,60 78 949.911
4/8/2023 13,40 13,39 +2,53% 13,09 13,90 13,39 13,12 13,40 104 1.504.217
3/8/2023 13,56 13,06 -3,69% 13,06 13,96 13,46 13,06 13,94 55 638.067
2/8/2023 13,48 13,56 +0,59% 13,06 13,58 13,44 13,12 13,56 38 247.404
1/8/2023 13,70 13,48 +0,22% 13,48 13,70 13,61 13,48 13,58 55 619.406
31/7/2023 13,75 13,45 -0,30% 13,43 13,86 13,68 13,45 13,65 73 722.580
28/7/2023 13,39 13,49 -0,07% 13,21 13,53 13,45 13,21 13,52 39 234.044
27/7/2023 13,51 13,50 -0,22% 13,50 13,96 13,65 13,40 13,58 47 612.918
26/7/2023 13,38 13,53 -0,51% 13,38 13,70 13,57 13,50 13,53 42 278.217
25/7/2023 13,60 13,60 0,00% 13,47 13,83 13,63 13,55 13,60 21 192.202
24/7/2023 13,67 13,60 +0,74% 13,15 13,82 13,55 13,52 13,68 37 311.720
21/7/2023 13,65 13,50 -1,24% 13,17 13,65 13,44 13,50 13,60 50 665.436
20/7/2023 13,49 13,67 +0,89% 13,34 13,82 13,58 13,49 13,67 37 450.981
19/7/2023 13,40 13,55 +0,59% 13,31 13,55 13,39 13,33 13,55 33 464.686
18/7/2023 13,38 13,47 +0,67% 13,37 13,61 13,46 13,37 13,47 47 751.196
17/7/2023 13,41 13,38 -1,04% 13,37 13,61 13,50 13,38 13,41 38 694.001
14/7/2023 13,50 13,52 -0,22% 13,38 13,85 13,51 13,39 13,52 49 477.120
13/7/2023 13,41 13,55 -0,51% 13,35 13,64 13,49 13,40 13,55 24 149.788
12/7/2023 13,41 13,62 +1,41% 13,32 13,85 13,49 13,50 13,62 51 822.103
11/7/2023 13,50 13,43 -0,67% 13,21 13,50 13,42 13,38 13,43 37 588.043
10/7/2023 13,88 13,52 +0,75% 13,40 13,92 13,51 13,45 13,52 61 492.117
7/7/2023 13,35 13,42 -1,11% 13,35 13,89 13,57 13,41 13,60 67 730.431
6/7/2023 13,35 13,57 -0,37% 13,32 13,69 13,50 13,42 13,57 47 713.062
5/7/2023 13,47 13,62 +1,19% 13,31 13,62 13,47 13,48 13,62 57 1.209.696
4/7/2023 13,33 13,46 +1,20% 13,28 13,48 13,40 13,45 13,46 37 577.907
3/7/2023 13,34 13,30 +1,76% 13,13 13,47 13,30 13,31 13,40 70 1.072.076
30/6/2023 13,52 13,07 -1,36% 12,98 13,52 13,22 13,07 13,42 42 636.144
29/6/2023 13,50 13,25 -1,71% 12,86 13,50 13,38 12,92 13,25 28 310.631
28/6/2023 13,03 13,48 +5,56% 12,76 13,49 13,10 13,00 13,40 74 515.192
27/6/2023 12,97 12,77 +1,67% 12,62 14,00 13,11 12,77 13,02 96 794.802
26/6/2023 12,79 12,56 -1,95% 12,52 13,00 12,79 12,58 12,75 45 373.739
23/6/2023 12,70 12,81 +3,06% 12,69 12,87 12,74 12,76 12,81 40 597.920
22/6/2023 12,60 12,43 +0,24% 12,42 12,70 12,61 12,45 12,60 48 287.606
21/6/2023 12,61 12,40 -2,36% 12,40 12,70 12,60 12,42 12,60 64 544.539
20/6/2023 12,69 12,70 -0,47% 12,60 12,82 12,66 12,60 12,70 102 941.253
19/6/2023 12,77 12,76 -0,47% 12,62 12,77 12,74 12,71 12,76 66 577.293
16/6/2023 12,84 12,82 +0,16% 12,62 12,88 12,75 12,70 12,82 60 1.010.401
15/6/2023 12,62 12,80 -1,39% 12,61 12,80 12,67 12,70 12,81 66 752.819
14/6/2023 12,67 12,98 +2,20% 12,61 12,98 12,72 12,86 13,00 56 540.815
13/6/2023 12,88 12,70 +0,63% 12,61 12,88 12,78 12,70 12,74 55 456.400
12/6/2023 12,70 12,62 -0,63% 12,52 12,70 12,63 12,62 12,69 69 547.294
9/6/2023 12,70 12,70 +0,16% 12,52 12,70 12,67 12,63 12,70 61 434.620
7/6/2023 12,74 12,68 -1,71% 12,50 12,74 12,61 12,64 12,68 55 434.016
6/6/2023 12,79 12,90 +1,82% 12,50 12,90 12,69 12,57 12,90 61 755.147
5/6/2023 12,80 12,67 -0,16% 12,47 12,83 12,66 12,54 12,67 39 575.032
2/6/2023 12,49 12,69 +2,09% 12,48 12,74 12,59 12,52 12,69 53 938.260
1/6/2023 12,55 12,43 -1,04% 12,41 12,69 12,53 12,43 12,65 45 603.947
31/5/2023 12,52 12,56 -1,10% 12,52 12,70 12,62 12,56 12,60 36 200.790
30/5/2023 12,69 12,70 +1,52% 12,52 12,70 12,63 12,68 12,70 45 596.280
29/5/2023 12,57 12,51 -1,50% 12,45 12,70 12,62 12,51 12,69 51 508.880
26/5/2023 12,71 12,70 -0,24% 12,16 12,89 12,54 12,51 12,70 126 3.974.465
25/5/2023 12,65 12,73 +0,63% 12,53 12,90 12,62 12,65 12,73 29 231.037
24/5/2023 12,61 12,65 +0,96% 12,54 12,72 12,65 12,54 12,65 39 508.835
23/5/2023 12,68 12,53 +0,80% 12,51 12,81 12,67 12,53 12,76 78 2.204.843
22/5/2023 12,90 12,43 -2,36% 12,40 12,90 12,60 12,43 12,79 83 1.335.275
19/5/2023 12,60 12,73 +2,17% 12,38 12,93 12,67 12,73 12,83 76 952.112
18/5/2023 12,59 12,46 +0,08% 12,26 12,70 12,52 12,46 12,68 62 592.461
17/5/2023 12,60 12,45 -1,19% 12,39 12,71 12,50 12,45 12,59 143 6.197.008
16/5/2023 12,75 12,60 +0,32% 12,53 12,75 12,58 12,53 12,59 77 2.726.420
15/5/2023 12,79 12,56 -0,71% 12,50 12,79 12,63 12,56 12,60 75 761.655
12/5/2023 12,95 12,65 +0,16% 12,48 13,37 12,66 12,57 12,80 100 1.415.909
11/5/2023 12,59 12,63 +0,64% 12,14 13,16 12,57 12,60 12,61 74 1.156.737
10/5/2023 12,45 12,55 -0,24% 11,95 12,63 12,45 12,42 12,55 49 876.926
9/5/2023 12,70 12,58 +0,32% 12,40 12,70 12,52 12,45 12,59 63 674.950
8/5/2023 12,50 12,54 +1,87% 11,85 12,54 12,18 12,26 12,54 72 988.407
5/5/2023 12,00 12,31 -0,32% 12,00 12,50 12,24 12,13 12,42 45 856.233
4/5/2023 12,26 12,35 -0,16% 11,89 12,54 12,19 12,14 12,35 58 489.125
3/5/2023 13,40 12,37 -12,58% 11,33 13,40 12,19 12,00 12,37 97 1.035.335
2/5/2023 13,80 14,15 +2,54% 13,80 14,89 14,16 13,93 14,40 110 1.769.829
28/4/2023 13,47 13,80 +1,69% 13,31 13,80 13,62 13,41 13,80 66 802.411
27/4/2023 13,58 13,57 +1,88% 12,34 13,70 13,34 13,26 13,57 55 529.844
26/4/2023 13,60 13,32 -0,82% 13,15 13,93 13,52 13,32 13,59 59 719.319
25/4/2023 13,59 13,43 0,00% 13,40 13,60 13,55 13,43 13,59 41 574.788
24/4/2023 13,85 13,43 -1,40% 12,50 14,00 13,51 13,43 13,55 99 1.147.559
20/4/2023 13,87 13,62 +0,89% 13,31 13,87 13,55 13,41 13,62 53 1.410.555
19/4/2023 13,48 13,50 -0,52% 13,20 13,50 13,44 13,38 13,50 56 638.640
18/4/2023 13,88 13,57 -0,22% 13,08 13,88 13,40 13,37 13,59 107 1.350.262
17/4/2023 13,02 13,60 +4,45% 13,02 13,63 13,45 13,33 13,63 42 416.972
14/4/2023 13,30 13,02 -3,41% 13,01 13,73 13,39 13,02 13,43 46 787.773
13/4/2023 13,59 13,48 +1,20% 12,96 13,85 13,36 13,28 13,49 52 1.022.538
12/4/2023 12,91 13,32 -2,13% 12,91 14,11 13,68 13,32 13,47 52 779.770
11/4/2023 13,17 13,61 +3,34% 13,07 13,64 13,34 13,07 13,61 34 640.794
10/4/2023 13,25 13,17 -1,94% 12,95 13,35 13,19 13,17 13,26 56 931.758
6/4/2023 13,50 13,43 +1,21% 12,80 13,65 13,21 12,99 13,43 46 857.649
5/4/2023 13,30 13,27 -1,04% 12,27 13,30 13,16 13,12 13,27 51 841.491
4/4/2023 12,75 13,41 +3,87% 12,04 13,49 13,10 13,02 13,49 45 608.058
3/4/2023 13,14 12,91 -0,69% 12,73 13,30 13,00 12,91 13,24 43 563.163
31/3/2023 12,75 13,00 0,00% 12,75 13,47 13,11 13,14 13,33 48 866.738
30/3/2023 12,68 13,00 +2,28% 12,30 13,00 12,79 12,43 12,86 54 587.363
29/3/2023 12,50 12,71 +0,24% 11,01 12,71 12,47 11,53 12,71 48 527.593
28/3/2023 12,60 12,68 -0,24% 12,22 12,71 12,54 12,50 12,69 39 424.056
27/3/2023 11,41 12,71 +13,48% 11,41 13,00 12,52 12,50 12,71 111 1.831.287
24/3/2023 11,14 11,20 +0,54% 11,14 11,23 11,15 11,14 11,20 22 164.037
23/3/2023 10,81 11,14 +2,67% 10,80 11,14 11,03 10,80 11,10 42 541.691
22/3/2023 11,16 10,85 -2,69% 10,85 11,16 11,03 10,85 11,16 33 280.227
21/3/2023 11,10 11,15 -0,45% 11,08 11,20 11,13 11,15 11,19 33 400.940
20/3/2023 11,10 11,20 +1,36% 11,08 11,20 11,13 11,17 11,20 27 180.463
17/3/2023 11,05 11,05 -1,43% 10,87 11,05 11,01 11,02 11,05 20 311.638
16/3/2023 11,10 11,21 +1,72% 10,89 11,21 11,11 10,90 11,16 36 376.677
15/3/2023 11,10 11,02 -0,09% 10,84 11,10 11,01 10,95 11,00 27 153.168
14/3/2023 10,98 11,03 +0,27% 10,90 11,09 11,01 11,03 11,10 32 352.526
13/3/2023 11,06 11,00 +2,23% 10,90 11,09 11,00 11,00 11,03 41 356.482
10/3/2023 10,80 10,76 -1,19% 10,56 11,10 10,92 10,76 11,00 33 286.228
9/3/2023 11,21 10,89 -0,09% 10,89 11,24 11,05 10,89 11,04 55 604.445
8/3/2023 10,99 10,90 -2,85% 10,75 11,16 10,94 11,09 11,20 42 533.108
7/3/2023 11,37 11,22 -1,58% 10,84 11,37 11,16 10,85 11,23 40 309.188
6/3/2023 11,15 11,40 +4,59% 10,83 12,90 11,21 10,92 11,40 63 672.913
3/3/2023 10,86 10,90 +1,49% 10,64 11,32 10,91 10,85 10,86 46 267.397
2/3/2023 10,78 10,74 -1,92% 10,74 11,00 10,86 10,74 10,98 45 629.906
1/3/2023 11,21 10,95 -4,78% 10,78 11,21 11,06 10,85 11,08 41 444.972
28/2/2023 10,78 11,50 +6,19% 10,70 11,50 10,92 10,72 11,21 44 514.739
27/2/2023 11,17 10,83 -3,22% 10,21 11,17 10,76 10,82 10,83 70 694.442
24/2/2023 10,92 11,19 +0,90% 10,63 11,19 10,88 10,85 11,19 62 638.816
23/2/2023 11,00 11,09 +1,19% 10,78 11,29 11,07 10,83 11,25 64 805.911
22/2/2023 10,97 10,96 +0,64% 10,70 10,97 10,91 10,73 10,96 45 410.382
17/2/2023 11,20 10,89 -1,98% 10,61 11,20 10,81 10,66 10,87 63 720.284
16/2/2023 10,71 11,11 +3,83% 10,67 11,21 11,00 10,67 11,11 70 1.154.280
15/2/2023 10,71 10,70 -1,74% 10,70 11,05 10,83 10,70 11,04 58 463.919
14/2/2023 11,02 10,89 +0,74% 10,75 11,02 10,85 10,75 10,89 76 468.829
13/2/2023 11,00 10,81 -3,40% 10,63 11,24 10,93 10,81 10,96 55 330.310
10/2/2023 10,96 11,19 +0,36% 10,81 11,34 11,05 11,00 11,20 45 376.908
9/2/2023 11,15 11,15 +2,48% 10,82 11,30 11,10 10,97 11,15 51 355.344
8/2/2023 11,38 10,88 +0,09% 10,63 11,38 11,00 10,88 11,18 50 329.045
7/2/2023 11,40 10,87 -4,65% 10,86 11,40 11,19 10,87 11,19 29 213.816
6/2/2023 11,15 11,40 +4,97% 10,85 11,77 11,10 10,90 11,42 43 369.800
3/2/2023 11,15 10,86 -0,09% 10,20 11,50 11,09 10,85 11,01 81 680.987
2/2/2023 11,10 10,87 +3,03% 10,58 11,50 11,18 10,87 11,30 100 643.379
1/2/2023 10,71 10,55 +2,53% 10,55 11,30 11,01 10,56 11,18 75 702.781
31/1/2023 10,45 10,29 -3,56% 10,29 10,99 10,74 10,55 10,90 86 930.554
30/1/2023 10,77 10,67 +1,14% 10,23 10,91 10,53 10,46 10,67 111 698.647
27/1/2023 10,74 10,55 +0,29% 10,36 10,97 10,67 10,46 10,86 105 889.425
26/1/2023 10,66 10,52 -4,80% 10,50 11,20 10,86 10,51 11,00 70 591.075
25/1/2023 10,80 11,05 +4,25% 10,61 11,20 10,88 10,66 11,10 64 366.973
24/1/2023 10,87 10,60 -0,47% 10,60 11,10 10,80 10,60 11,20 82 713.265
23/1/2023 10,85 10,65 +0,57% 10,51 11,15 10,90 10,66 10,89 84 1.001.337
20/1/2023 10,99 10,59 +0,57% 10,42 11,00 10,88 10,55 10,95 44 365.631
19/1/2023 10,84 10,53 +0,86% 10,50 10,87 10,79 10,53 10,80 85 570.994
18/1/2023 10,72 10,44 +0,10% 10,43 10,72 10,66 10,44 10,72 56 491.876
17/1/2023 10,87 10,43 +0,29% 10,43 10,87 10,65 10,43 10,72 56 458.155
16/1/2023 10,86 10,40 -1,52% 10,40 11,00 10,71 10,40 11,00 87 604.105
13/1/2023 10,71 10,56 -1,31% 10,50 11,21 10,87 10,56 10,90 60 406.851
12/1/2023 10,90 10,70 -2,55% 10,70 11,10 10,96 10,70 11,06 107 623.069
11/1/2023 11,00 10,98 +3,58% 10,60 11,05 10,90 10,98 11,00 44 503.643
10/1/2023 10,69 10,60 -0,93% 10,40 11,00 10,82 10,60 10,88 62 482.722
9/1/2023 10,52 10,70 +3,78% 10,13 10,80 10,68 10,66 10,70 97 1.211.569
6/1/2023 10,45 10,31 +1,38% 10,07 10,82 10,35 10,00 10,60 57 533.115
5/1/2023 9,84 10,17 +1,70% 9,84 10,64 10,17 10,16 10,60 48 471.033
4/1/2023 10,10 10,00 +0,50% 10,00 10,19 10,08 10,00 10,12 57 509.113
3/1/2023 9,97 9,95 -2,16% 9,91 10,39 10,11 9,94 10,14 82 683.055
2/1/2023 10,19 10,17 -0,20% 9,82 10,23 10,13 10,00 10,17 65 398.318
29/12/2022 10,39 10,19 -1,64% 10,00 10,55 10,26 10,02 10,19 64 622.234
28/12/2022 10,08 10,36 -3,09% 10,00 10,95 10,57 10,35 10,36 145 654.514
27/12/2022 10,78 10,69 +1,71% 10,31 10,78 10,60 10,09 10,69 35 178.158
26/12/2022 10,74 10,51 -3,13% 10,22 10,85 10,70 10,30 10,85 74 419.797
23/12/2022 10,81 10,85 +5,24% 10,01 10,99 10,76 10,79 10,85 42 311.152
22/12/2022 10,76 10,31 -0,87% 10,31 10,76 10,62 10,31 10,50 39 394.042
21/12/2022 10,64 10,40 -0,29% 9,96 10,80 10,60 10,40 10,68 66 658.510
20/12/2022 10,43 10,43 -0,10% 9,61 10,50 10,38 10,07 10,43 64 574.028
19/12/2022 9,76 10,44 +6,53% 9,71 10,88 10,26 9,90 10,44 79 395.080
16/12/2022 10,02 9,80 -2,10% 9,61 10,21 9,93 9,80 10,15 63 473.965
15/12/2022 11,00 10,01 -3,75% 10,01 11,01 10,40 10,01 10,50 45 215.450
14/12/2022 9,90 10,40 +2,06% 9,72 10,40 10,10 10,00 10,40 57 369.866
13/12/2022 10,35 10,19 +0,39% 9,86 10,70 10,13 9,88 10,20 133 439.997
12/12/2022 10,15 10,15 -2,78% 9,85 10,28 10,08 9,90 10,10 61 405.518
9/12/2022 10,92 10,44 +4,40% 10,03 10,92 10,56 10,05 10,36 40 249.385
8/12/2022 10,00 10,00 0,00% 10,00 10,49 10,22 10,00 10,49 42 458.929
7/12/2022 10,49 10,00 -4,67% 9,92 10,79 10,12 10,00 10,21 69 682.272
6/12/2022 10,51 10,49 -6,34% 10,04 11,00 10,66 10,04 10,10 44 364.779
5/12/2022 11,46 11,20 -2,27% 10,20 11,46 10,99 10,50 11,20 41 339.808
2/12/2022 10,09 11,46 +13,47% 9,90 11,46 10,32 10,00 11,46 61 458.456
1/12/2022 10,00 10,10 -0,98% 9,90 10,21 10,07 9,95 10,15 56 586.306
30/11/2022 10,48 10,20 -2,76% 10,10 10,48 10,26 10,00 10,20 70 503.775
29/11/2022 10,27 10,49 +2,74% 9,97 10,55 10,24 10,00 10,50 45 375.962
28/11/2022 9,98 10,21 +0,10% 9,98 10,50 10,18 10,01 10,21 54 450.389
25/11/2022 10,12 10,20 -4,58% 9,95 11,04 10,13 9,99 10,39 85 799.513
24/11/2022 10,52 10,69 -2,82% 10,20 11,03 10,56 10,20 10,70 54 687.969
23/11/2022 11,99 11,00 -8,33% 10,30 11,99 10,82 10,69 11,00 85 551.080
22/11/2022 11,12 12,00 +9,09% 10,90 12,00 11,30 11,00 12,00 66 467.054
21/11/2022 11,25 11,00 -8,33% 11,00 11,99 11,47 11,00 12,00 65 716.952
18/11/2022 11,11 12,00 +11,32% 11,11 12,80 11,60 11,11 12,00 39 472.126
17/11/2022 12,00 10,78 -6,26% 10,53 12,00 11,50 10,27 11,77 71 756.790
16/11/2022 12,01 11,50 -2,21% 11,50 12,68 11,95 11,50 11,76 70 628.698
14/11/2022 12,00 11,76 -4,39% 11,75 13,20 12,14 11,77 12,89 49 425.055
11/11/2022 12,00 12,30 +2,07% 11,75 13,00 12,31 11,90 12,50 47 452.005
10/11/2022 12,76 12,05 -4,74% 12,05 13,06 12,56 12,05 13,06 45 586.772
9/11/2022 12,87 12,65 -1,86% 12,61 13,45 12,89 12,65 13,21 39 317.269
8/11/2022 12,89 12,89 +3,12% 12,36 12,89 12,68 12,86 12,89 41 352.740
7/11/2022 12,89 12,50 -1,19% 12,16 12,90 12,85 12,65 12,88 53 559.103
4/11/2022 12,64 12,65 +4,37% 12,13 12,95 12,76 12,65 12,92 51 533.778
3/11/2022 12,87 12,12 -6,34% 12,12 12,94 12,72 12,12 12,68 64 539.524
1/11/2022 12,46 12,94 +2,78% 12,41 12,98 12,72 12,92 12,94 46 643.649
31/10/2022 12,60 12,59 -2,55% 12,05 12,95 12,57 12,07 12,59 60 701.753
28/10/2022 12,84 12,92 +0,78% 12,84 14,21 12,98 12,92 12,98 37 672.766
27/10/2022 12,66 12,82 +0,16% 12,66 14,50 13,34 12,82 14,29 36 498.973
26/10/2022 13,64 12,80 -8,38% 12,80 13,64 13,17 12,80 13,55 31 470.381
25/10/2022 13,02 13,97 +5,43% 13,02 14,00 13,93 13,47 13,97 55 303.851
24/10/2022 13,39 13,25 -2,86% 12,82 13,64 13,46 13,22 13,25 89 593.644
21/10/2022 13,59 13,64 -2,29% 12,83 13,95 13,55 13,40 13,64 60 630.124
20/10/2022 13,98 13,96 -0,14% 12,92 14,00 13,65 12,98 13,96 35 359.121
19/10/2022 13,15 13,98 +4,48% 12,79 14,02 13,36 13,69 13,98 68 527.876
18/10/2022 13,00 13,38 +4,78% 12,62 13,39 13,19 12,79 13,38 61 335.121
17/10/2022 13,00 12,77 -0,47% 12,65 13,24 12,85 12,75 13,10 54 212.078
14/10/2022 13,30 12,83 -11,40% 12,82 14,09 13,15 12,83 13,30 75 549.762
13/10/2022 13,30 14,48 +7,66% 12,86 14,48 13,33 13,32 14,50 123 865.669
11/10/2022 13,38 13,45 +0,52% 12,91 14,00 13,46 13,22 13,45 89 557.588
10/10/2022 13,33 13,38 +3,72% 12,82 13,38 13,19 12,89 13,38 51 535.654
7/10/2022 12,98 12,90 -0,77% 12,61 13,35 13,10 12,82 13,30 60 315.737
6/10/2022 12,65 13,00 +2,77% 12,40 13,19 12,89 12,60 13,00 57 314.690
5/10/2022 13,00 12,65 -4,89% 12,61 13,29 12,96 12,65 13,30 85 414.962
4/10/2022 12,32 13,30 +4,31% 12,32 13,31 13,01 12,62 13,31 103 1.235.039
3/10/2022 12,75 12,75 +2,00% 12,00 12,87 12,61 12,75 12,86 99 2.189.530
30/9/2022 12,59 12,50 -0,71% 12,49 12,75 12,63 12,50 12,60 45 606.252
29/9/2022 12,48 12,59 +3,03% 12,11 12,67 12,47 12,18 12,60 72 480.264
28/9/2022 12,63 12,22 -3,25% 12,14 12,63 12,35 12,22 12,45 49 435.006
27/9/2022 12,58 12,63 +0,24% 12,11 12,69 12,52 12,31 12,71 39 401.985
26/9/2022 12,60 12,60 +0,96% 12,21 12,71 12,54 12,28 12,70 54 434.185
23/9/2022 12,50 12,48 -1,81% 12,32 12,54 12,44 12,48 12,50 41 464.248
22/9/2022 12,20 12,71 +4,18% 12,05 12,71 12,24 12,69 12,71 134 1.110.787
21/9/2022 12,60 12,20 0,00% 12,20 12,75 12,42 12,20 12,54 67 745.564
20/9/2022 12,65 12,20 -3,56% 12,20 12,94 12,66 12,20 12,60 123 1.205.295
19/9/2022 12,93 12,65 -0,39% 12,33 12,94 12,71 12,65 12,86 79 625.712
16/9/2022 12,97 12,70 -2,08% 12,61 12,98 12,80 12,70 12,97 40 259.858
15/9/2022 12,79 12,97 +0,78% 12,50 12,99 12,80 12,53 12,97 54 436.628
14/9/2022 12,99 12,87 -0,85% 12,33 12,99 12,80 12,70 12,87 55 457.147
13/9/2022 12,43 12,98 +2,61% 12,25 12,99 12,60 12,51 12,99 94 555.856
12/9/2022 12,42 12,65 -4,53% 12,41 12,84 12,62 12,42 12,65 95 1.590.097
9/9/2022 12,36 13,25 +7,64% 12,36 13,25 12,80 12,45 12,70 80 357.161
8/9/2022 13,04 12,31 -3,98% 12,31 13,23 12,57 12,31 13,18 91 877.417
6/9/2022 12,94 12,82 -0,62% 12,44 13,00 12,57 12,46 12,82 46 579.480
5/9/2022 12,80 12,90 -1,90% 12,50 13,20 12,91 12,56 12,90 84 1.045.952
2/9/2022 13,20 13,15 0,00% 12,66 13,25 13,01 13,13 13,17 70 538.671
1/9/2022 13,05 13,15 +1,31% 13,04 13,17 13,09 13,05 13,15 47 246.220
31/8/2022 13,02 12,98 -2,26% 12,98 13,31 13,15 12,97 12,98 88 623.738
30/8/2022 13,32 13,28 -0,82% 12,80 13,42 13,10 13,10 13,20 95 1.172.796
29/8/2022 13,20 13,39 +0,30% 13,20 13,68 13,36 13,22 13,39 45 678.988
26/8/2022 13,56 13,35 -1,11% 13,18 14,00 13,52 13,33 13,35 83 712.650
25/8/2022 13,62 13,50 -0,74% 13,25 13,65 13,54 13,28 13,50 33 331.764
24/8/2022 13,56 13,60 -0,44% 12,63 13,60 13,37 13,29 13,60 97 726.370
23/8/2022 14,19 13,66 -8,32% 13,52 14,19 13,68 13,65 13,66 61 1.510.894
22/8/2022 14,50 14,90 0,00% 13,49 14,90 13,93 13,50 14,89 47 378.948
19/8/2022 13,88 14,90 +15,86% 13,44 14,90 14,21 13,90 14,90 34 191.967
18/8/2022 14,06 12,86 -7,75% 12,86 14,98 14,06 12,86 13,35 57 730.189
17/8/2022 13,69 13,94 +9,76% 12,80 14,40 13,85 13,94 14,37 52 845.125
16/8/2022 13,70 12,70 +0,08% 12,70 13,71 13,15 12,70 13,23 66 730.358
15/8/2022 12,63 12,69 +0,48% 12,63 13,73 12,95 12,68 12,69 60 506.408
12/8/2022 13,44 12,63 -6,03% 12,36 13,50 12,68 12,63 13,49 56 497.190
11/8/2022 12,79 13,44 +6,33% 12,01 13,45 12,93 12,78 13,44 51 558.896
10/8/2022 12,82 12,64 -3,88% 12,52 13,00 12,73 12,64 13,00 65 666.228
9/8/2022 13,19 13,15 -0,30% 12,25 13,19 12,83 12,66 13,15 83 792.050
8/8/2022 13,31 13,19 +0,23% 12,89 14,43 13,31 12,93 13,19 87 1.016.136
5/8/2022 13,51 13,16 -9,24% 13,16 14,44 13,68 13,20 13,50 49 546.097
4/8/2022 13,51 14,50 +7,73% 13,10 14,50 13,84 13,15 14,50 58 665.982
3/8/2022 14,00 13,46 -4,40% 13,46 14,11 13,58 13,48 13,50 39 336.995
2/8/2022 14,50 14,08 -4,15% 13,55 14,64 13,89 13,56 14,08 66 1.129.573
1/8/2022 14,66 14,69 -0,14% 14,00 15,10 14,43 14,32 14,67 66 881.949
29/7/2022 14,66 14,71 -0,61% 14,66 15,09 14,68 14,71 14,81 41 314.358
28/7/2022 15,09 14,80 -1,99% 14,32 15,09 14,75 14,34 14,92 37 268.522
27/7/2022 15,30 15,10 +0,67% 14,51 15,30 15,11 14,66 15,09 44 272.097
26/7/2022 14,20 15,00 -3,97% 13,79 15,50 14,58 14,23 15,00 54 490.112
25/7/2022 14,91 15,62 +4,20% 14,39 15,62 14,95 14,70 15,62 55 520.478
22/7/2022 14,99 14,99 -0,07% 14,23 15,32 14,74 14,35 14,78 44 398.124
21/7/2022 14,31 15,00 +4,90% 14,20 15,00 14,45 14,59 15,00 57 808.112
20/7/2022 14,88 14,30 -3,44% 14,26 15,49 14,67 14,30 15,44 65 522.510
19/7/2022 14,93 14,81 +5,79% 14,02 14,99 14,53 14,31 14,99 81 407.070
18/7/2022 14,01 14,00 -1,20% 14,00 15,43 14,94 14,00 15,17 45 614.411
15/7/2022 14,70 14,17 -4,26% 14,13 15,50 14,64 14,17 15,38 36 323.604
14/7/2022 14,74 14,80 +0,95% 14,14 14,80 14,54 14,78 14,80 39 327.298
13/7/2022 14,78 14,66 -0,95% 14,13 14,78 14,49 14,75 14,76 31 284.097
12/7/2022 14,79 14,80 +2,14% 14,14 14,80 14,76 14,79 14,80 22 162.436
11/7/2022 14,94 14,49 -5,60% 14,49 14,94 14,74 14,49 14,83 29 306.671
8/7/2022 15,54 15,35 -1,35% 13,55 15,54 14,73 14,89 15,35 28 219.599
7/7/2022 14,59 15,56 +6,65% 14,10 15,56 14,76 14,32 15,56 59 878.761
6/7/2022 14,55 14,59 -6,23% 14,02 14,80 14,38 14,31 14,59 33 346.756
5/7/2022 14,65 15,56 +6,21% 14,00 15,56 14,57 14,24 15,56 42 387.564
4/7/2022 15,50 14,65 -2,33% 14,24 15,50 14,83 14,65 14,70 52 532.413
1/7/2022 14,96 15,00 +4,97% 14,24 15,00 14,68 14,33 15,00 55 811.876
30/6/2022 14,50 14,29 -0,07% 14,26 14,82 14,56 14,29 14,89 55 738.363
29/6/2022 14,99 14,30 +0,35% 14,25 14,99 14,74 14,30 14,88 38 437.780
28/6/2022 14,98 14,25 -1,66% 14,02 14,98 14,51 14,25 14,99 32 336.678
27/6/2022 13,95 14,49 +3,87% 13,95 14,85 14,48 14,45 14,85 60 612.677
24/6/2022 14,50 13,95 -5,10% 13,82 14,99 14,21 13,95 14,20 73 999.262
23/6/2022 15,40 14,70 -2,00% 14,21 15,40 14,63 14,23 14,70 39 474.284
22/6/2022 14,99 15,00 +8,70% 13,77 15,00 14,65 13,83 15,00 94 754.530
21/6/2022 14,85 13,80 -6,76% 13,80 14,99 14,69 13,80 14,85 46 858.292
20/6/2022 14,38 14,80 -3,90% 14,30 15,37 14,70 14,35 14,80 44 382.449
17/6/2022 14,80 15,40 +3,77% 13,82 15,40 15,06 14,00 15,40 31 358.586
15/6/2022 15,48 14,84 +8,24% 13,62 15,48 14,33 14,20 14,84 29 557.609
14/6/2022 13,64 13,71 -4,13% 13,64 15,45 14,15 13,71 15,44 28 278.852
13/6/2022 14,92 14,30 -4,54% 13,66 14,93 14,85 14,30 14,87 34 371.480
10/6/2022 14,00 14,98 +8,55% 13,63 14,99 14,25 13,73 14,98 49 345.061
9/6/2022 14,99 13,80 -7,63% 13,80 15,47 14,72 13,80 15,47 72 1.643.210
8/6/2022 15,27 14,94 -3,36% 14,15 15,45 14,84 14,17 14,94 51 1.086.680
7/6/2022 15,04 15,46 +5,53% 13,62 15,46 15,01 13,64 15,46 37 388.869
6/6/2022 15,47 14,65 -2,33% 14,51 15,50 15,25 14,65 15,47 48 762.866
3/6/2022 15,45 15,00 -2,91% 14,16 15,45 15,13 15,00 15,22 34 264.871
2/6/2022 15,15 15,45 +4,04% 15,00 15,45 15,09 15,00 15,45 43 310.887
1/6/2022 14,99 14,85 +1,09% 14,80 15,39 14,99 14,80 14,85 37 433.339
31/5/2022 14,60 14,69 +3,82% 14,48 15,01 14,66 14,48 14,69 42 395.928
30/5/2022 14,51 14,15 -7,94% 14,15 15,53 14,73 14,15 15,74 51 540.795
27/5/2022 15,50 15,37 +2,47% 14,50 16,57 15,43 14,66 15,37 70 882.680
26/5/2022 15,00 15,00 +6,01% 14,70 15,47 15,23 14,50 15,00 50 703.779
25/5/2022 14,00 14,15 -7,94% 14,00 15,40 14,85 14,15 15,15 34 252.567
24/5/2022 15,00 15,37 +6,00% 14,00 15,45 14,96 14,05 15,37 47 423.378
23/5/2022 14,26 14,50 +3,57% 14,00 15,15 14,62 14,48 15,16 61 738.714
20/5/2022 14,50 14,00 -5,60% 13,30 14,61 14,10 14,00 14,01 38 344.160
19/5/2022 13,52 14,83 +2,42% 13,52 14,98 14,35 14,50 14,83 23 110.568
18/5/2022 14,49 14,48 +5,93% 13,15 14,51 14,39 13,95 14,48 66 735.430
17/5/2022 13,66 13,67 -1,58% 13,64 13,99 13,70 13,67 13,90 35 254.973
16/5/2022 13,01 13,89 -3,61% 13,00 14,50 13,98 13,00 13,89 72 648.784
13/5/2022 13,70 14,41 +6,03% 13,15 14,46 13,91 13,16 14,41 49 447.922
12/5/2022 13,89 13,59 -2,93% 13,44 14,00 13,69 13,48 13,99 41 379.321
11/5/2022 13,05 14,00 +2,19% 13,05 14,50 13,79 13,46 13,94 35 267.623
10/5/2022 14,51 13,70 -2,14% 13,00 14,51 13,58 13,02 13,70 38 263.519
9/5/2022 11,98 14,00 +16,67% 11,98 14,00 13,69 13,20 14,00 76 549.039
6/5/2022 13,68 12,00 -13,04% 12,00 14,19 13,29 13,05 13,28 50 562.369
5/5/2022 13,51 13,80 +2,22% 13,30 14,46 13,73 13,30 13,80 53 767.563
4/5/2022 13,79 13,50 -2,88% 13,50 14,54 13,84 13,50 13,80 56 582.700
3/5/2022 13,50 13,90 +5,78% 12,36 13,90 13,45 13,66 13,90 225 1.632.279
2/5/2022 13,50 13,14 -9,07% 13,14 13,99 13,41 13,14 13,85 140 1.658.669
29/4/2022 13,44 14,45 +4,11% 13,30 14,98 13,61 13,85 14,45 82 1.412.185
28/4/2022 15,00 13,88 -22,89% 13,25 15,00 13,88 13,71 13,88 119 2.011.821
27/4/2022 18,48 18,19 +1,06% 17,45 18,48 17,97 18,18 18,19 43 514.209
26/4/2022 17,64 18,00 +4,11% 16,70 18,00 17,72 17,75 18,00 56 1.187.830
25/4/2022 17,96 17,29 +0,12% 17,25 18,00 17,61 17,29 17,77 96 789.186
22/4/2022 17,88 17,27 -3,73% 17,26 18,19 17,92 17,29 17,76 49 706.191
20/4/2022 18,30 17,94 -0,22% 17,37 18,54 17,89 17,37 17,94 78 751.417
19/4/2022 18,00 17,98 +2,45% 17,56 18,50 17,95 17,57 17,96 20 163.429
18/4/2022 17,95 17,55 -2,93% 16,56 17,95 17,45 17,55 17,90 35 350.775
14/4/2022 19,18 18,08 +0,61% 17,18 19,18 17,79 17,79 18,08 51 829.017
13/4/2022 17,87 17,97 -0,06% 17,00 19,17 17,85 17,13 17,83 80 873.337
12/4/2022 17,74 17,98 +2,28% 17,74 18,59 18,19 17,75 17,98 41 651.449
11/4/2022 18,20 17,58 -3,35% 17,25 19,00 18,15 17,51 18,16 56 744.244
8/4/2022 18,24 18,19 +1,51% 17,27 18,53 18,18 17,93 18,19 60 1.069.557
7/4/2022 18,29 17,92 -1,43% 16,55 18,54 18,09 17,08 18,10 53 515.662
6/4/2022 18,17 18,18 -1,89% 15,87 18,78 17,93 17,71 18,18 81 1.002.753
5/4/2022 18,20 18,53 +1,70% 17,50 18,54 18,28 18,06 18,32 89 905.163
4/4/2022 18,00 18,22 +2,88% 18,00 18,90 18,46 18,02 18,22 121 1.870.142
1/4/2022 18,50 17,71 -1,61% 17,71 19,15 18,64 17,71 18,82 135 2.329.056
31/3/2022 17,93 18,00 +0,39% 17,07 19,50 18,26 18,00 18,92 28 748.829
30/3/2022 16,89 17,93 +4,24% 16,89 17,93 17,35 17,03 17,93 48 1.385.137
29/3/2022 15,99 17,20 +6,37% 15,99 17,25 16,89 16,74 17,23 36 478.033
28/3/2022 14,95 16,17 +6,52% 14,91 16,27 15,85 15,85 16,17 63 1.192.552
25/3/2022 14,78 15,18 +3,34% 14,78 15,74 15,11 14,90 14,95 26 450.490
24/3/2022 14,57 14,69 +0,27% 14,01 15,34 14,59 14,22 14,69 27 240.878
23/3/2022 14,24 14,65 +2,59% 14,16 15,36 14,26 14,18 14,65 14 165.478
22/3/2022 14,80 14,28 -2,72% 14,27 15,36 14,89 14,27 14,74 13 271.167
21/3/2022 14,90 14,68 -0,81% 14,52 15,88 14,70 14,67 14,68 17 111.736
18/3/2022 14,80 14,80 +1,79% 14,80 14,84 14,80 14,80 14,84 6 103.656
17/3/2022 13,81 14,54 +1,89% 13,60 14,83 14,32 14,54 14,83 23 415.393
16/3/2022 14,44 14,27 +1,93% 14,27 14,44 14,42 13,82 14,27 4 12.979
15/3/2022 14,16 14,00 -4,76% 13,81 14,16 14,00 13,83 14,00 17 175.118
14/3/2022 14,42 14,70 +0,34% 14,15 14,90 14,42 14,45 14,69 13 85.097
11/3/2022 14,99 14,65 -4,31% 14,40 15,17 14,67 14,64 14,65 21 498.988
10/3/2022 15,31 15,31 +3,66% 15,31 15,31 15,31 14,42 14,99 5 94.922
9/3/2022 14,65 14,77 -5,26% 14,58 14,95 14,72 14,77 14,95 11 175.174
8/3/2022 14,70 15,59 +6,05% 14,70 15,61 15,36 14,70 15,31 5 23.047
7/3/2022 15,10 14,70 -3,67% 14,68 15,10 14,75 14,70 14,80 12 143.116
4/3/2022 16,39 15,26 -1,48% 14,95 16,39 15,29 14,41 15,25 17 328.868
3/3/2022 14,90 15,49 +3,68% 14,90 15,50 15,29 14,60 15,31 11 165.237
2/3/2022 15,13 14,94 -0,07% 14,76 15,15 15,02 14,90 14,94 18 243.373
25/2/2022 14,75 14,95 -0,33% 14,05 15,30 14,65 14,81 14,95 8 63.035
24/2/2022 14,82 15,00 +1,21% 14,05 16,31 14,69 14,50 15,50 24 487.851
23/2/2022 14,00 14,82 -0,54% 14,00 15,09 14,82 14,57 14,64 7 29.651
22/2/2022 15,08 14,90 +2,90% 14,48 15,08 14,80 14,48 14,90 15 229.550
21/2/2022 14,90 14,48 -2,82% 14,48 14,90 14,72 14,50 15,01 14 238.490
18/2/2022 14,39 14,90 +3,69% 14,05 14,90 14,41 0,00 0,00 14 40.357
17/2/2022 14,19 14,37 -0,55% 14,07 14,45 14,26 14,06 14,39 53 388.014
16/2/2022 14,84 14,45 -2,23% 13,65 15,12 14,38 14,20 14,50 42 644.230
15/2/2022 14,96 14,78 +1,93% 14,78 15,14 14,92 14,61 15,12 19 194.021
14/2/2022 14,98 14,50 -6,33% 14,50 15,88 14,87 14,50 15,75 44 1.085.534
11/2/2022 15,30 15,48 +1,18% 14,87 15,60 14,99 14,87 15,48 27 553.404
10/2/2022 15,50 15,30 -1,29% 15,00 15,90 15,48 15,00 15,50 19 294.158
9/2/2022 15,50 15,50 +1,97% 15,20 15,50 15,47 15,00 15,50 9 134.655
8/2/2022 15,22 15,20 -0,13% 14,72 15,22 15,07 14,87 15,20 16 226.183
7/2/2022 15,40 15,22 -0,85% 14,85 15,80 15,21 15,15 15,61 29 321.119
4/2/2022 15,70 15,35 +0,85% 15,12 15,70 15,50 15,30 15,80 15 229.501
3/2/2022 15,65 15,22 -4,88% 15,04 15,99 15,28 15,20 15,98 30 273.606
2/2/2022 16,00 16,00 -1,17% 15,41 16,11 15,80 15,51 16,00 19 225.991
1/2/2022 15,70 16,19 -1,82% 15,70 16,19 15,84 15,81 16,29 12 68.148
31/1/2022 16,00 16,49 +3,06% 15,30 16,49 15,90 15,90 16,29 24 397.504
28/1/2022 15,60 16,00 +5,12% 15,60 16,00 15,93 15,28 15,90 17 78.064
27/1/2022 15,21 15,22 +0,07% 15,21 15,80 15,35 15,23 15,80 25 291.763
26/1/2022 15,60 15,21 -2,50% 15,20 15,87 15,48 15,23 15,86 12 148.634
25/1/2022 15,69 15,60 +3,31% 15,59 15,76 15,66 15,20 15,60 8 111.204
24/1/2022 15,12 15,10 -4,19% 15,10 15,86 15,36 15,11 15,61 20 152.133
21/1/2022 15,31 15,76 +3,75% 15,26 15,89 15,56 15,30 15,76 14 396.953
20/1/2022 15,60 15,19 -2,63% 15,16 15,80 15,51 15,20 15,61 14 155.191
19/1/2022 15,85 15,60 -1,58% 15,60 15,85 15,73 15,79 15,85 10 311.560
18/1/2022 15,60 15,85 +1,67% 15,30 15,85 15,32 15,41 15,66 14 269.645
17/1/2022 15,95 15,59 -2,56% 15,31 15,95 15,62 15,30 15,59 19 96.846
14/1/2022 15,95 16,00 +1,59% 15,92 16,00 15,95 15,50 15,81 10 169.157
13/1/2022 15,58 15,75 0,00% 15,49 15,77 15,64 15,15 15,75 17 189.261
12/1/2022 15,70 15,75 -1,01% 15,70 15,91 15,85 15,51 15,89 16 180.727
11/1/2022 16,30 15,91 +2,71% 15,91 16,30 15,93 15,51 15,91 13 105.161
10/1/2022 15,50 15,49 -5,55% 15,17 15,60 15,50 15,16 15,95 20 131.789
7/1/2022 15,82 16,40 +3,47% 15,06 16,46 15,95 15,50 15,95 18 169.112
6/1/2022 15,50 15,85 -0,31% 15,00 15,90 15,38 15,21 15,85 35 376.986
5/1/2022 15,66 15,90 +2,91% 15,40 16,04 15,85 15,58 15,90 15 160.182
4/1/2022 16,05 15,45 -2,83% 15,45 16,70 16,08 15,66 16,10 38 471.234
3/1/2022 15,93 15,90 +0,82% 15,50 16,75 16,30 15,90 16,10 23 311.333
23/12/2021 15,94 15,77 -1,13% 15,00 15,94 15,43 15,20 15,78 22 219.184
22/12/2021 15,75 15,95 -1,54% 15,73 15,99 15,79 15,73 15,95 10 42.648
21/12/2021 16,20 16,20 +0,62% 15,73 16,20 15,98 15,73 16,20 9 47.943
20/12/2021 16,40 16,10 -2,31% 15,55 16,40 15,98 15,24 16,10 21 441.181
17/12/2021 16,49 16,48 +0,37% 15,41 16,49 16,44 15,43 16,48 9 103.590
16/12/2021 15,88 16,42 +3,47% 15,21 16,89 16,22 16,00 16,49 22 465.586
15/12/2021 15,61 15,87 +0,44% 15,21 16,89 15,72 15,81 15,87 26 501.570
14/12/2021 16,79 15,80 +2,07% 15,80 17,20 16,13 15,80 16,50 19 377.548
13/12/2021 16,00 15,48 -3,37% 15,48 16,50 15,83 15,48 16,45 26 266.078
10/12/2021 16,21 16,02 -1,11% 15,83 16,21 16,04 16,02 16,10 22 396.285
9/12/2021 15,65 16,20 -1,76% 15,65 16,49 16,26 15,92 16,20 13 65.068
8/12/2021 16,10 16,49 +2,74% 15,70 16,49 16,01 15,70 16,48 28 369.849
7/12/2021 16,30 16,05 -3,02% 15,98 16,30 16,15 15,98 16,30 29 447.409
6/12/2021 16,60 16,55 -0,90% 16,00 16,78 16,53 16,55 16,78 21 380.357
3/12/2021 16,70 16,70 +4,44% 16,01 16,70 16,42 16,28 16,70 11 282.525
2/12/2021 16,80 15,99 -1,96% 15,94 16,85 16,57 15,99 16,58 12 245.248
1/12/2021 15,99 16,31 -2,51% 15,82 18,24 17,14 16,31 16,90 30 949.913
30/11/2021 16,60 16,73 +3,27% 16,31 16,89 16,60 16,31 16,73 54 1.059.506
29/11/2021 16,86 16,20 -3,57% 15,80 17,00 16,43 16,20 16,50 39 1.219.768
26/11/2021 17,47 16,80 -4,55% 16,80 17,99 17,42 16,80 17,60 26 811.900
25/11/2021 18,37 17,60 0,00% 17,29 18,37 17,65 17,29 17,60 19 328.428
24/11/2021 18,06 17,60 -3,30% 17,60 19,49 18,64 17,60 19,00 18 508.970
23/11/2021 17,51 18,20 -0,44% 17,10 18,20 17,63 17,51 18,15 16 241.653
22/11/2021 18,00 18,28 +2,12% 17,56 18,50 18,08 17,90 18,28 41 900.646
19/11/2021 17,90 17,90 +2,23% 17,51 17,90 17,78 17,69 17,90 14 305.906
18/11/2021 17,54 17,51 -1,02% 17,30 17,90 17,66 17,51 17,90 9 127.208
17/11/2021 18,10 17,69 -2,21% 17,02 18,32 17,64 17,03 17,70 31 815.370
16/11/2021 17,91 18,09 -0,71% 17,02 18,09 17,38 17,20 18,00 16 318.146
12/11/2021 18,50 18,22 +6,55% 18,00 18,50 18,22 17,80 18,22 13 284.327
11/11/2021 17,99 17,10 -6,30% 17,00 18,90 17,63 17,11 18,00 21 223.906
10/11/2021 19,40 18,25 -5,44% 17,98 19,59 18,64 18,00 18,25 27 727.277
9/11/2021 19,00 19,30 +4,21% 17,91 20,00 19,36 18,30 19,30 13 329.286
8/11/2021 18,34 18,52 +0,71% 18,34 18,75 18,58 18,74 19,15 27 526.053
5/11/2021 17,90 18,39 +2,17% 17,04 18,45 18,28 17,90 18,34 16 270.667
4/11/2021 19,99 18,00 -4,76% 17,52 19,99 18,21 17,55 18,00 28 424.424
3/11/2021 20,35 18,90 -9,05% 16,41 20,35 19,77 18,90 19,94 35 399.414
1/11/2021 20,13 20,78 -0,10% 20,05 20,90 20,66 20,05 20,85 29 537.334
29/10/2021 21,20 20,80 -4,19% 20,25 21,60 20,92 20,50 21,20 16 416.333
28/10/2021 21,61 21,71 -0,05% 21,20 21,99 21,65 21,20 21,75 21 669.248
27/10/2021 22,59 21,72 -2,38% 21,37 22,69 22,02 21,46 21,95 39 1.048.602
26/10/2021 21,50 22,25 +3,20% 20,90 23,00 21,76 21,80 22,50 30 509.407
25/10/2021 23,00 21,56 +5,17% 20,50 23,23 21,57 21,30 21,78 54 903.931
22/10/2021 23,79 20,50 -10,83% 20,50 23,79 21,14 20,50 21,14 61 1.226.489
21/10/2021 24,77 22,99 -6,73% 21,50 24,84 23,14 22,99 24,10 35 1.041.521
20/10/2021 24,60 24,65 +0,37% 23,51 24,85 24,31 24,50 24,85 24 568.856
19/10/2021 25,90 24,56 +0,16% 23,51 26,06 24,78 23,52 24,59 34 1.435.126
18/10/2021 25,70 24,52 -80,83% 24,50 26,00 25,50 24,01 24,52 35 946.217
15/10/2021 122,40 127,90 -28,94% 122,40 141,68 128,25 125,00 128,90 63 6.130.568
14/10/2021 184,99 179,99 -0,59% 179,99 184,99 180,07 178,51 184,50 6 1.278.530
13/10/2021 189,71 181,05 -3,18% 181,05 192,00 188,06 181,09 190,00 10 1.166.012
11/10/2021 185,00 187,00 0,00% 185,00 187,00 185,88 185,00 187,00 12 1.970.370
8/10/2021 189,24 187,00 +0,11% 185,00 189,24 187,03 184,50 197,77 8 448.876
7/10/2021 178,00 186,79 +9,10% 178,00 192,15 186,63 175,01 186,79 22 3.434.149
6/10/2021 170,00 171,21 -6,44% 170,00 182,80 177,42 173,99 182,80 10 762.937
5/10/2021 181,00 183,00 +1,67% 177,00 183,00 181,78 178,77 183,07 12 1.272.480
4/10/2021 172,00 180,00 +2,61% 172,00 180,00 172,59 172,39 180,00 12 828.474
1/10/2021 172,11 175,43 -2,81% 172,00 180,50 174,74 175,23 179,00 12 471.799
30/9/2021 180,50 180,50 +0,28% 178,33 180,50 179,50 178,51 180,50 6 125.654
29/9/2021 175,62 180,00 +1,60% 175,62 180,00 179,44 180,41 181,50 6 215.337
28/9/2021 179,24 177,16 -0,75% 177,12 179,24 177,24 177,16 184,97 9 567.194
27/9/2021 184,99 178,50 -2,45% 176,31 184,99 181,94 178,48 184,99 17 964.305
24/9/2021 182,00 182,99 +1,66% 182,00 182,99 182,73 182,00 182,99 13 840.568
23/9/2021 180,00 180,00 +2,87% 174,10 184,18 180,53 180,00 182,50 30 5.235.384
22/9/2021 190,00 174,97 -5,48% 174,97 190,00 181,37 172,11 174,97 53 4.443.655
21/9/2021 186,00 185,11 +2,66% 185,00 189,90 187,39 186,50 189,90 26 2.548.582
20/9/2021 194,44 180,31 -7,01% 180,31 194,44 186,56 180,50 186,00 32 3.078.245
17/9/2021 195,20 193,90 +0,99% 183,00 202,99 193,42 192,00 194,45 78 7.988.463
16/9/2021 185,00 192,00 +11,95% 180,50 220,00 189,46 186,05 196,65 170 25.919.330
15/9/2021 171,50 171,50 +3,33% 171,50 171,50 171,50 166,00 171,50 2 51.450
14/9/2021 166,00 165,97 -2,86% 165,97 167,99 166,28 166,50 169,00 5 565.368
13/9/2021 168,70 170,85 +3,42% 168,70 170,85 169,93 166,00 170,85 7 424.835
10/9/2021 165,15 165,20 +0,03% 165,15 168,00 166,41 165,20 168,70 5 332.823
9/9/2021 165,16 165,15 -0,51% 165,15 165,16 165,15 165,55 168,00 3 82.577
8/9/2021 169,00 166,00 -0,03% 166,00 169,90 166,69 165,16 167,86 13 333.393
6/9/2021 166,05 166,05 -2,84% 166,05 166,05 166,05 166,05 169,00 3 66.420
3/9/2021 166,00 170,90 +2,95% 166,00 170,90 170,08 166,05 168,85 5 204.100
2/9/2021 170,90 166,00 -2,87% 166,00 173,20 169,59 166,00 170,80 18 1.797.660
1/9/2021 172,00 170,90 -0,52% 166,97 172,00 168,83 166,11 170,90 12 472.739
31/8/2021 166,00 171,80 +1,12% 166,00 171,80 166,49 169,00 171,90 3 199.790
30/8/2021 173,99 169,90 -1,22% 166,00 173,99 171,57 166,00 170,00 3 85.787
27/8/2021 170,00 172,00 -1,71% 165,98 174,90 168,57 171,00 173,98 9 404.578
26/8/2021 173,00 175,00 0,00% 172,85 175,00 174,42 172,00 175,00 3 191.870
25/8/2021 175,00 175,00 -0,51% 175,00 175,00 175,00 175,00 175,89 3 105.000
24/8/2021 170,10 175,89 +0,51% 168,06 175,89 171,23 169,00 175,89 8 222.602
23/8/2021 175,80 175,00 +0,01% 170,10 175,80 174,15 170,12 175,00 12 452.802
20/8/2021 175,90 174,99 +2,87% 170,10 175,90 174,55 170,10 174,99 4 87.279
19/8/2021 178,99 170,10 -0,53% 170,10 178,99 175,24 170,00 175,90 9 280.387
18/8/2021 170,20 171,00 +0,37% 165,00 177,00 169,91 165,01 179,00 14 1.138.406
17/8/2021 179,90 170,37 -1,94% 170,37 190,00 180,00 170,40 177,00 17 1.278.036
16/8/2021 173,70 173,74 -0,01% 173,70 173,74 173,73 170,50 173,74 3 104.240
13/8/2021 173,76 173,76 -3,47% 170,50 173,76 173,65 175,85 180,00 6 555.706
12/8/2021 175,00 180,00 +0,01% 170,10 182,98 176,34 172,14 180,00 18 3.262.473
11/8/2021 182,99 179,98 +3,44% 179,98 183,00 182,39 173,00 179,98 4 91.195
10/8/2021 175,73 174,00 -1,69% 174,00 177,84 175,61 173,00 175,73 10 702.477
9/8/2021 177,00 177,00 -3,23% 177,00 177,00 177,00 173,00 180,00 3 106.200
6/8/2021 177,00 182,91 -3,73% 177,00 183,00 179,70 173,00 177,00 7 197.676
5/8/2021 178,10 189,99 +6,74% 176,00 189,99 182,47 178,11 189,77 7 437.930
4/8/2021 176,01 178,00 +1,14% 173,90 178,00 175,10 172,00 190,00 5 192.615
3/8/2021 177,09 176,00 +2,54% 176,00 177,09 176,43 173,00 176,00 4 88.218
2/8/2021 193,20 171,64 -11,30% 171,64 194,80 175,46 173,70 190,99 16 2.544.303
30/7/2021 175,00 193,50 +5,76% 175,00 193,50 176,68 176,00 192,90 3 194.350
29/7/2021 172,90 182,96 +1,57% 172,90 182,96 179,04 174,97 182,96 8 358.097
28/7/2021 178,00 180,14 +1,20% 178,00 181,95 178,67 178,00 180,14 12 589.639
27/7/2021 175,00 178,00 -2,17% 170,50 181,02 175,50 170,60 178,00 9 315.907
26/7/2021 181,50 181,95 +0,52% 181,50 181,99 181,84 170,50 181,95 9 1.000.155
23/7/2021 171,00 181,00 +1,12% 170,09 181,00 174,19 170,50 181,57 7 505.168
22/7/2021 179,00 179,00 -0,56% 179,00 179,00 179,00 179,00 181,00 6 340.100
21/7/2021 180,00 180,00 -2,70% 175,00 185,00 179,42 170,10 180,00 10 340.898
20/7/2021 181,64 185,00 +2,42% 181,64 185,00 184,35 175,00 185,00 5 129.046
19/7/2021 179,80 180,63 +0,46% 179,80 180,63 180,22 171,00 180,63 12 1.423.766
16/7/2021 179,80 179,80 +0,01% 177,85 180,01 179,58 170,10 179,80 4 107.748
15/7/2021 175,00 179,79 +0,16% 170,02 179,79 175,09 171,00 179,79 15 1.540.848
14/7/2021 175,39 179,50 +2,34% 165,81 180,00 178,03 179,00 179,50 10 1.299.678
13/7/2021 172,00 175,39 -0,85% 172,00 190,00 175,80 171,01 175,39 7 580.160
12/7/2021 174,80 176,90 +1,22% 174,80 180,00 177,87 171,01 178,00 12 1.547.510
8/7/2021 174,77 174,76 -5,69% 174,76 174,77 174,76 171,01 185,30 7 1.730.125
7/7/2021 185,30 185,30 +5,89% 185,30 185,30 185,30 174,76 185,30 2 222.360
6/7/2021 175,10 175,00 -2,78% 171,01 188,68 174,83 171,02 175,00 23 2.762.469
5/7/2021 185,90 180,00 -0,03% 175,40 185,90 177,41 175,01 180,00 22 3.211.279
2/7/2021 184,18 180,06 -3,66% 180,06 185,90 180,66 180,06 185,89 14 2.402.875
1/7/2021 182,95 186,90 +2,98% 180,07 188,95 184,63 181,50 186,90 25 2.030.948
30/6/2021 185,98 181,50 -5,96% 180,00 188,99 180,42 180,06 187,91 7 2.092.913
29/6/2021 191,21 193,00 +0,22% 188,00 193,00 191,75 185,02 193,00 6 421.865
28/6/2021 193,50 192,57 -1,50% 191,62 195,49 194,37 191,21 193,89 9 447.067
25/6/2021 187,00 195,50 +3,99% 183,00 195,50 190,31 185,00 195,85 7 951.598
24/6/2021 188,00 188,00 +0,53% 185,00 191,00 188,13 182,81 189,99 9 978.298
23/6/2021 192,00 187,00 -0,73% 185,00 192,80 187,38 187,00 189,90 15 2.173.668
22/6/2021 188,38 188,38 +0,20% 188,38 188,38 188,38 190,64 192,00 1 18.838
21/6/2021 187,04 188,00 -2,59% 180,02 196,99 187,00 186,73 188,00 34 4.899.501
18/6/2021 190,00 193,00 -5,85% 187,72 193,00 189,16 188,06 193,00 12 1.097.148
17/6/2021 205,00 205,00 +8,29% 204,00 205,00 204,36 190,00 204,95 4 224.800
16/6/2021 191,40 189,30 +0,16% 187,05 191,40 190,05 189,29 200,20 13 2.774.730
15/6/2021 195,92 189,00 -3,04% 188,51 198,27 192,19 189,00 198,00 23 2.709.931
14/6/2021 189,86 194,93 -4,45% 189,86 202,97 197,87 192,14 194,93 5 1.563.175
11/6/2021 204,99 204,00 +4,99% 188,95 204,99 196,88 190,00 204,00 15 885.971
10/6/2021 194,30 194,30 -1,31% 194,30 194,30 194,30 0,00 0,00 1 38.860
9/6/2021 196,88 196,87 +0,28% 191,00 196,88 193,26 190,00 196,87 14 1.546.086
8/6/2021 202,22 196,33 +2,26% 194,00 205,00 196,54 192,00 196,33 14 923.744
7/6/2021 195,32 192,00 -2,21% 188,21 195,32 192,51 192,00 195,00 24 1.232.125
4/6/2021 193,99 196,33 +1,73% 192,64 196,33 194,66 195,00 196,33 20 1.187.443
2/6/2021 193,00 192,99 -1,68% 192,99 196,29 193,58 191,95 199,15 7 309.736
1/6/2021 195,82 196,29 +0,50% 192,99 196,29 195,50 193,00 196,29 35 4.731.181
31/5/2021 193,80 195,31 +4,30% 187,25 199,79 191,87 190,00 195,30 15 2.129.780
28/5/2021 193,80 187,25 -3,22% 184,51 193,80 186,32 187,25 193,64 8 1.155.212
27/5/2021 193,49 193,49 +1,22% 192,16 195,81 194,07 190,01 194,98 12 776.309
26/5/2021 191,17 191,16 -1,20% 191,16 199,90 192,74 191,16 193,00 14 751.718
25/5/2021 199,99 193,49 -0,76% 191,00 199,99 195,78 191,00 193,49 35 4.561.869
24/5/2021 190,00 194,98 +9,68% 189,90 197,34 194,81 189,90 194,97 13 2.474.210
21/5/2021 187,22 177,77 -6,44% 177,77 187,40 181,53 177,77 187,90 12 2.287.307
20/5/2021 190,00 190,00 +2,70% 177,99 192,58 187,31 180,00 190,00 24 2.828.417
19/5/2021 189,49 185,00 -1,26% 185,00 189,49 185,15 187,22 188,80 7 666.551
18/5/2021 194,97 187,37 -1,80% 176,53 195,10 188,98 185,15 195,00 13 566.958
17/5/2021 190,75 190,80 -4,41% 190,75 190,80 190,76 190,80 195,10 8 2.403.580
14/5/2021 189,00 199,60 +8,03% 189,00 199,60 193,37 189,50 199,60 16 2.185.154
13/5/2021 184,76 184,76 +1,56% 184,76 184,76 184,76 182,00 182,54 1 18.476
11/5/2021 175,01 181,93 +3,44% 175,01 181,93 180,24 181,93 189,98 5 144.192
10/5/2021 191,00 175,88 -9,95% 175,88 191,00 184,50 180,00 184,00 19 5.479.756
7/5/2021 204,99 195,32 -2,34% 182,01 204,99 194,88 182,23 195,32 23 4.209.538
6/5/2021 164,34 200,00 -13,04% 155,00 200,00 179,59 190,26 200,00 41 4.633.484
5/5/2021 223,00 229,99 +5,70% 223,00 234,86 228,84 229,00 229,99 109 17.026.416
4/5/2021 211,99 217,58 +2,43% 207,46 218,17 212,80 210,00 219,98 82 15.726.476
3/5/2021 204,00 212,41 +7,94% 203,70 222,51 211,37 212,41 214,40 81 11.858.032
30/4/2021 197,50 196,79 -0,62% 196,79 197,50 197,37 194,26 197,90 6 493.428
29/4/2021 198,05 198,02 +0,26% 195,67 198,05 197,32 194,27 212,00 5 986.620
28/4/2021 197,50 197,50 -3,17% 197,50 202,27 199,72 194,26 202,27 8 2.097.078
26/4/2021 203,96 203,96 +9,64% 203,96 203,96 203,96 194,25 205,00 2 40.792
23/4/2021 186,02 186,02 -4,61% 186,02 186,02 186,02 188,28 202,00 1 223.224
22/4/2021 195,00 195,00 +0,39% 195,00 195,00 195,00 197,34 203,95 1 19.500
20/4/2021 195,00 194,25 -0,38% 194,25 195,00 194,70 186,01 214,10 3 97.350
19/4/2021 204,42 195,00 -6,70% 195,00 204,42 198,14 195,00 210,00 3 118.884
16/4/2021 203,96 209,00 +7,73% 203,96 209,00 206,48 194,25 208,00 2 41.296
15/4/2021 194,26 194,00 -5,83% 194,00 194,26 194,21 186,00 203,96 4 116.529
14/4/2021 196,60 206,00 +5,66% 196,60 206,00 203,02 195,00 206,00 5 487.256
13/4/2021 194,97 194,97 +0,37% 194,97 194,97 194,97 185,00 200,00 2 38.994
12/4/2021 183,00 194,25 +5,00% 183,00 194,25 185,81 185,00 200,00 6 148.650
9/4/2021 185,00 185,00 -3,65% 185,00 185,00 185,00 187,24 194,00 1 18.500
8/4/2021 186,00 192,00 -1,03% 185,00 192,66 186,40 187,22 192,00 10 932.039
7/4/2021 195,00 194,00 +2,11% 194,00 195,00 194,09 185,12 194,00 2 427.000
6/4/2021 195,10 190,00 -2,56% 190,00 195,10 193,04 185,12 190,00 15 656.340
5/4/2021 194,25 194,99 +7,14% 194,25 196,58 195,67 186,00 194,99 12 704.434
1/4/2021 185,01 182,00 -5,88% 182,00 185,01 184,67 182,01 194,25 4 166.208
31/3/2021 185,00 193,36 +5,66% 185,00 197,00 192,17 185,04 193,36 18 3.151.751
30/3/2021 177,67 183,00 +6,71% 173,56 184,99 179,79 183,00 184,99 12 880.992
29/3/2021 155,00 171,49 +18,30% 155,00 185,00 170,07 167,08 171,50 25 2.619.089
25/3/2021 143,50 144,96 +7,36% 143,50 144,96 144,28 145,50 150,00 2 187.572
24/3/2021 137,00 135,02 -6,63% 135,02 137,00 136,95 137,81 144,96 2 588.902
22/3/2021 144,61 144,61 +4,74% 144,61 144,61 144,61 142,90 144,19 2 187.993
15/3/2021 138,00 138,06 +6,19% 138,00 138,06 138,03 138,11 139,00 2 289.866
11/3/2021 130,01 130,01 -3,70% 130,01 130,01 130,01 130,54 137,99 1 130.010
3/3/2021 138,01 135,00 +7,79% 135,00 138,01 137,40 133,00 135,00 2 68.704
1/3/2021 138,06 125,24 -5,12% 125,24 138,06 131,65 125,24 138,06 3 579.269
23/2/2021 132,00 132,00 -1,47% 132,00 132,00 132,00 126,08 132,00 1 13.200
22/2/2021 125,98 133,97 +4,17% 125,26 133,97 130,73 128,60 133,97 3 875.896
17/2/2021 128,61 128,61 +1,88% 128,61 128,61 128,61 127,00 138,00 1 643.050
12/2/2021 126,24 126,24 +0,16% 126,24 126,24 126,24 126,23 138,05 1 126.240
8/2/2021 126,00 126,04 -3,42% 126,00 126,04 126,01 126,16 138,01 3 75.609
5/2/2021 130,50 130,50 +3,56% 130,50 130,50 130,50 130,50 138,05 1 39.150
4/2/2021 126,01 126,01 -0,83% 126,01 126,01 126,01 125,44 133,00 1 264.621
3/2/2021 127,07 127,07 -1,21% 127,07 127,07 127,07 126,05 135,00 2 38.121
2/2/2021 128,63 128,63 +2,53% 128,63 128,63 128,63 128,63 132,85 1 128.630
1/2/2021 125,46 125,46 +0,13% 125,46 125,46 125,46 126,32 134,85 1 1.129.140
29/1/2021 125,30 125,30 +4,23% 125,30 125,30 125,30 126,00 137,69 1 25.060
28/1/2021 120,21 120,21 -0,02% 120,21 120,21 120,21 125,23 127,93 1 12.021
27/1/2021 120,10 120,23 -4,00% 120,10 120,23 120,20 120,23 127,93 2 108.181
26/1/2021 127,00 125,24 -0,96% 125,24 127,00 126,47 125,30 133,44 9 1.897.080
22/1/2021 126,46 126,46 +0,05% 126,46 126,46 126,46 126,46 130,00 2 88.522
21/1/2021 132,89 126,40 +0,15% 126,17 135,41 131,61 126,40 133,55 9 513.294
20/1/2021 138,06 126,21 -8,54% 125,90 138,06 127,80 126,21 142,49 5 1.303.622
19/1/2021 133,55 138,00 +2,99% 133,55 138,00 137,62 137,80 138,00 2 330.310
18/1/2021 133,50 134,00 +0,88% 133,50 134,00 133,97 134,00 138,00 4 763.650
15/1/2021 132,82 132,83 +4,59% 132,82 132,83 132,82 130,30 133,10 2 318.780
13/1/2021 129,42 127,00 +1,23% 125,24 129,42 127,15 127,00 133,97 3 279.730
8/1/2021 133,99 125,46 -7,40% 125,46 133,99 128,54 130,00 133,99 3 89.982
7/1/2021 135,49 135,49 0,00% 135,49 135,49 135,49 126,00 133,85 1 27.098
6/1/2021 129,50 135,49 +0,37% 129,50 135,49 133,22 125,24 135,49 7 972.572
5/1/2021 131,49 134,99 +7,24% 122,03 134,99 125,83 125,02 134,87 13 1.409.394
4/1/2021 125,00 125,88 -0,17% 124,00 125,88 124,80 125,88 131,48 8 2.870.560
30/12/2020 126,10 126,10 +1,30% 126,10 127,61 126,28 122,31 128,98 4 101.031
29/12/2020 124,48 124,48 +0,39% 124,48 124,48 124,48 122,25 124,48 1 74.688
28/12/2020 123,01 124,00 +0,01% 123,01 124,00 123,67 122,31 129,99 2 74.202
23/12/2020 122,00 123,99 +0,40% 122,00 123,99 123,96 122,00 124,00 2 1.202.504
22/12/2020 126,50 123,50 +3,41% 123,50 126,50 124,70 119,27 128,93 3 124.700
18/12/2020 125,00 119,43 -0,07% 119,31 125,00 121,24 119,43 129,99 5 436.468
17/12/2020 119,51 119,51 -8,06% 119,51 119,51 119,51 119,56 129,95 1 239.020
16/12/2020 124,99 129,98 +3,98% 124,99 130,00 126,04 119,26 129,90 4 239.491
15/12/2020 125,00 125,00 +4,78% 125,00 125,00 125,00 119,31 124,99 1 12.500
14/12/2020 125,48 119,30 -1,40% 119,30 125,49 123,22 119,30 131,49 7 295.729
11/12/2020 120,71 121,00 -10,37% 120,71 129,00 124,72 121,30 131,49 9 473.943
10/12/2020 136,01 135,00 -3,34% 135,00 136,01 135,77 105,01 138,00 4 176.511
9/12/2020 142,20 139,66 -0,24% 137,98 142,20 139,11 137,50 141,00 6 139.115
8/12/2020 130,18 140,00 +11,93% 130,18 140,00 138,24 138,00 142,20 5 359.426
7/12/2020 145,00 125,08 -12,18% 121,08 145,50 133,68 126,70 138,32 7 588.234
4/12/2020 140,01 142,42 +7,32% 140,01 170,00 150,96 142,42 144,13 49 5.117.776
3/12/2020 133,99 132,70 +8,32% 132,70 137,00 134,35 126,02 132,70 8 456.821
2/12/2020 122,51 122,51 -1,99% 122,51 122,51 122,51 123,00 134,00 2 24.502
1/12/2020 123,00 125,00 +1,63% 123,00 125,00 123,09 125,49 129,90 7 504.700
27/11/2020 125,00 123,00 -1,43% 120,10 125,00 120,98 118,01 123,00 4 750.100
26/11/2020 124,79 124,79 -3,19% 124,79 124,79 124,79 120,10 123,99 1 49.916
25/11/2020 118,80 128,90 +0,81% 118,80 128,90 128,12 120,00 128,45 5 640.610
24/11/2020 116,28 127,87 +11,19% 116,28 127,87 118,53 121,95 127,87 11 1.801.741
23/11/2020 115,00 115,00 0,00% 115,00 115,00 115,00 110,00 115,00 1 11.500
20/11/2020 120,00 115,00 +16,87% 108,00 120,90 117,25 108,00 115,00 4 738.720
19/11/2020 111,11 98,40 +5,80% 98,40 120,00 106,83 98,40 117,00 9 598.262
18/11/2020 120,90 93,01 -15,45% 93,00 120,90 110,84 93,01 110,00 17 3.159.069
17/11/2020 120,50 110,00 -8,71% 103,61 120,50 114,88 103,61 110,00 4 344.655
16/11/2020 120,99 120,50 +0,42% 120,50 121,00 120,89 115,33 120,50 4 60.448
12/11/2020 120,00 120,00 +15,38% 120,00 120,00 120,00 110,20 124,99 2 72.000
10/11/2020 108,00 104,00 -16,80% 104,00 108,00 106,00 105,08 0,00 2 21.200
9/11/2020 102,00 125,00 +30,19% 100,03 125,00 107,42 150,00 205,00 18 1.246.125
6/11/2020 90,33 96,01 +2,08% 90,33 96,01 95,50 96,06 100,00 2 429.773
4/11/2020 93,00 94,05 +5,08% 93,00 95,13 94,08 94,00 96,99 7 169.350
3/11/2020 89,91 89,50 -0,46% 89,50 92,00 90,58 89,50 91,99 6 190.233
30/10/2020 89,91 89,91 -6,34% 89,91 89,91 89,91 90,23 91,99 1 62.937
29/10/2020 92,00 96,00 +7,74% 92,00 96,00 95,41 89,50 96,00 8 1.622.061
27/10/2020 89,10 89,10 -3,15% 89,10 89,10 89,10 89,13 94,18 1 71.280
26/10/2020 104,92 92,00 -1,60% 90,20 104,92 97,78 89,10 92,30 5 792.020
22/10/2020 93,50 93,50 +1,47% 93,50 93,50 93,50 90,10 93,50 2 74.800
21/10/2020 91,15 92,15 -0,89% 91,15 92,15 92,03 92,15 93,80 8 1.039.980
20/10/2020 94,00 92,98 +3,31% 92,98 94,00 93,06 90,15 92,30 5 288.498
19/10/2020 94,00 90,00 -2,29% 90,00 94,00 92,29 91,50 93,49 13 1.061.353
16/10/2020 93,17 92,11 -12,28% 92,11 97,00 93,71 93,60 93,99 34 5.791.770
15/10/2020 96,10 105,00 +12,42% 92,15 110,40 99,09 93,62 105,00 136 32.967.408
14/10/2020 91,00 93,40 +2,64% 88,01 97,99 94,46 93,40 96,10 103 33.508.372
13/10/2020 99,00 91,00 -2,26% 90,05 99,00 94,57 91,00 92,00 22 1.910.371
9/10/2020 92,20 93,10 +3,22% 92,01 97,89 93,10 92,00 94,09 51 44.227.232
8/10/2020 90,50 90,20 -9,26% 90,00 97,50 92,75 90,20 95,00 10 2.949.700
7/10/2020 99,90 99,41 +8,86% 89,97 99,90 98,87 99,41 99,90 7 266.950
6/10/2020 92,00 91,32 +1,10% 91,20 99,99 92,09 91,32 98,00 15 524.956
5/10/2020 99,22 90,33 -9,67% 90,08 99,22 95,30 90,33 99,00 8 543.219
2/10/2020 98,90 100,00 +9,77% 96,01 102,98 99,23 100,00 102,30 13 1.577.871
1/10/2020 85,02 91,10 -2,57% 85,02 102,90 97,85 91,10 99,00 33 6.360.784
30/9/2020 94,50 93,50 -1,58% 93,50 99,98 94,43 85,02 93,50 16 783.818
29/9/2020 90,00 95,00 -4,97% 81,02 99,97 88,30 94,00 95,00 45 2.242.824
28/9/2020 81,01 99,97 +49,21% 81,00 99,99 97,20 90,01 99,97 36 1.730.298
25/9/2020 67,00 67,00 +0,03% 67,00 67,00 67,00 63,01 67,00 1 107.200
24/9/2020 66,99 66,98 +3,05% 66,98 70,00 69,35 63,01 68,00 7 735.162
18/9/2020 65,00 65,00 0,00% 65,00 65,00 65,00 63,02 65,00 1 6.500
16/9/2020 65,00 65,00 -0,05% 65,00 65,00 65,00 67,00 67,99 1 6.500
15/9/2020 65,00 65,03 +6,61% 57,53 70,24 63,62 62,51 70,24 29 2.455.917
11/9/2020 61,00 61,00 -0,20% 61,00 61,00 61,00 65,00 69,89 1 6.100
10/9/2020 59,93 61,12 -5,97% 59,93 69,93 65,13 61,16 69,94 103 48.813.738
9/9/2020 60,00 65,00 -2,67% 60,00 69,00 62,62 63,00 69,93 33 16.195.071
8/9/2020 60,00 66,78 +11,30% 58,80 66,78 62,35 62,00 66,72 42 23.620.977
4/9/2020 64,00 60,00 -3,77% 58,00 64,00 59,31 58,43 66,99 4 723.600
3/9/2020 62,00 62,35 +1,88% 62,00 64,70 63,33 62,35 64,50 51 13.782.405
2/9/2020 67,70 61,20 -9,47% 55,00 71,00 64,84 61,20 69,99 19 2.684.563
1/9/2020 58,32 67,60 +12,52% 58,32 73,00 67,57 67,60 72,00 41 12.879.309
28/8/2020 67,10 60,08 -15,97% 60,08 70,97 65,11 62,00 67,98 19 410.216
27/8/2020 62,00 71,50 +13,49% 62,00 80,00 68,87 66,00 71,50 105 43.289.603
26/8/2020 63,00 63,00 -14,29% 63,00 63,00 63,00 63,10 70,00 3 37.800
25/8/2020 71,00 73,50 +5,00% 62,00 73,90 67,71 65,00 73,25 25 7.759.870
21/8/2020 68,00 70,00 +2,94% 63,00 70,00 66,47 70,00 72,15 11 1.070.250
20/8/2020 66,00 68,00 +17,24% 65,00 68,00 66,75 59,00 68,00 3 133.500
19/8/2020 64,20 58,00 -7,48% 56,00 84,00 66,39 58,00 68,00 88 17.367.872
13/8/2020 53,55 62,69 0,00% 53,55 62,69 61,16 59,00 75,00 4 36.700
12/8/2020 62,69 62,69 +4,48% 62,69 62,69 62,69 55,70 62,69 1 6.269
11/8/2020 65,00 60,00 -3,23% 59,95 65,00 62,95 53,55 62,69 33 6.219.965
10/8/2020 59,96 62,00 -3,13% 59,96 70,00 66,80 59,96 62,00 10 380.796
7/8/2020 70,00 64,00 -7,91% 64,00 70,00 66,50 59,95 70,00 63 11.259.500
6/8/2020 69,50 69,50 +6,92% 69,50 69,50 69,50 65,50 85,00 1 76.450
3/8/2020 65,00 65,00 -8,45% 65,00 65,00 65,00 65,31 85,00 1 6.500
31/7/2020 71,00 71,00 +26,76% 71,00 71,00 71,00 50,02 85,00 2 106.500
30/7/2020 56,01 56,01 -29,99% 56,01 56,01 56,01 56,01 70,99 1 33.606
29/7/2020 80,00 80,00 +31,67% 80,00 80,00 80,00 57,02 68,99 1 40.000
28/7/2020 66,00 60,76 +0,02% 60,75 67,17 65,60 60,84 70,99 8 925.030
27/7/2020 64,00 60,75 -1,22% 60,75 64,00 60,93 60,76 0,00 3 176.710
24/7/2020 61,50 61,50 0,00% 61,50 61,50 61,50 61,50 64,00 2 79.950
23/7/2020 58,80 61,50 +6,03% 58,80 70,00 63,87 60,20 68,90 16 760.090
22/7/2020 58,00 58,00 -0,85% 58,00 58,00 58,00 56,09 58,00 1 34.800
21/7/2020 58,00 58,50 +4,45% 58,00 58,50 58,21 58,00 58,50 4 122.250
16/7/2020 56,01 56,01 -4,74% 56,01 56,01 56,01 56,01 57,00 1 5.601
15/7/2020 58,80 58,80 +6,72% 58,80 58,80 58,80 56,01 58,80 1 23.520
10/7/2020 55,10 55,10 -6,29% 55,10 55,10 55,10 55,10 58,80 1 55.100
6/7/2020 58,25 58,80 +0,94% 58,25 58,80 58,37 55,00 58,80 4 75.890
29/6/2020 58,25 58,25 +4,92% 58,25 58,25 58,25 54,10 58,25 1 5.825
23/6/2020 59,25 55,52 -0,64% 55,52 59,25 55,75 55,52 59,25 2 89.205
22/6/2020 54,01 55,88 +11,76% 54,01 55,88 54,81 54,01 58,50 4 383.680
19/6/2020 50,00 50,00 -14,53% 50,00 50,00 50,00 50,00 54,00 4 400.000
17/6/2020 58,50 58,50 +5,88% 58,50 58,50 58,50 58,50 61,00 2 58.500
10/6/2020 55,25 55,25 +0,82% 55,25 55,25 55,25 0,00 0,00 2 226.525
29/4/2020 54,80 54,80 +6,00% 54,80 54,80 54,80 54,00 0,00 1 5.480
23/4/2020 51,70 51,70 -5,66% 51,70 51,70 51,70 51,70 0,00 1 5.170
3/4/2020 53,50 54,80 +7,60% 53,50 54,80 54,15 47,96 0,00 2 10.830
1/4/2020 50,93 50,93 +8,57% 50,93 50,93 50,93 49,99 53,50 1 5.093
26/3/2020 52,23 46,91 -10,19% 46,91 52,23 49,57 46,80 50,93 2 9.914
23/3/2020 50,99 52,23 -3,28% 50,99 52,23 51,61 46,91 53,50 2 10.322
18/3/2020 53,09 54,00 -22,86% 47,70 54,00 50,51 47,70 0,00 6 30.311
13/2/2020 70,00 70,00 +21,36% 70,00 70,00 70,00 53,09 0,00 1 140.000
10/2/2020 57,68 57,68 -23,04% 57,68 57,68 57,68 53,09 0,00 1 5.768
5/2/2020 74,95 74,95 +5,56% 74,95 74,95 74,95 55,50 0,00 1 14.990
27/1/2020 71,00 71,00 +1,43% 71,00 71,00 71,00 53,09 0,00 1 78.100
20/1/2020 72,06 70,00 +26,29% 70,00 72,06 71,37 70,00 0,00 3 42.824
16/1/2020 55,43 55,43 +0,02% 55,43 55,43 55,43 53,09 101,32 1 33.258
14/1/2020 55,42 55,42 0,00% 55,42 55,42 55,42 48,65 0,00 1 11.084
9/1/2020 55,42 55,42 -0,36% 55,42 55,42 55,42 54,39 55,42 2 22.168
8/1/2020 55,62 55,62 -0,68% 55,62 55,62 55,62 56,00 0,00 1 66.744
7/1/2020 56,00 56,00 -0,05% 56,00 56,00 56,00 56,00 0,00 1 44.800
6/1/2020 56,03 56,03 +3,02% 56,03 56,03 56,03 57,00 0,00 1 5.603
23/12/2019 54,39 54,39 +2,62% 54,39 54,39 54,39 52,00 54,39 1 5.439
4/12/2019 52,76 53,00 +9,05% 52,76 53,00 52,83 53,00 0,00 6 507.216
2/12/2019 52,50 48,60 -5,17% 48,60 52,50 48,78 47,77 52,50 3 102.450
29/11/2019 51,25 51,25 0,00% 51,25 51,25 51,25 51,25 52,50 1 82.000
28/11/2019 51,25 51,25 0,00% 51,25 51,25 51,25 51,25 52,50 1 15.375
25/11/2019 51,25 51,25 +3,83% 51,25 51,25 51,25 51,25 60,00 1 61.500
14/11/2019 49,36 49,36 +5,02% 49,36 49,36 49,36 44,82 60,00 1 39.488
13/11/2019 47,00 47,00 -4,78% 47,00 47,00 47,00 47,00 48,00 1 42.300
1/11/2019 49,36 49,36 +0,06% 49,36 49,36 49,36 44,82 49,36 1 9.872
31/10/2019 49,33 49,33 +9,62% 49,33 49,33 49,33 44,82 49,33 1 14.799
23/10/2019 45,00 45,00 -8,81% 45,00 45,00 45,00 44,82 49,33 1 4.500
21/10/2019 49,35 49,35 +4,93% 49,35 49,35 49,35 47,90 49,35 2 19.740
15/10/2019 47,03 47,03 +3,82% 47,03 47,03 47,03 47,03 47,98 1 4.703
14/10/2019 45,30 45,30 -3,62% 45,30 46,49 45,58 45,30 46,49 3 209.689
10/10/2019 43,37 47,00 +18,24% 43,00 47,00 43,72 43,04 45,15 5 393.561
4/10/2019 44,21 39,75 -3,92% 39,75 44,21 41,98 39,75 43,37 7 33.584
26/9/2019 43,08 41,37 +20,79% 41,37 43,17 41,41 40,55 44,15 11 501.108
25/9/2019 34,25 34,25 -23,89% 34,25 34,25 34,25 34,25 53,33 6 102.750
20/9/2019 45,00 45,00 -2,17% 45,00 45,00 45,00 45,00 47,50 2 27.000
11/9/2019 46,00 46,00 +2,22% 46,00 46,00 46,00 44,86 47,80 2 105.800
10/9/2019 45,00 45,00 -2,17% 45,00 45,00 45,00 44,86 45,00 1 4.500
9/9/2019 46,00 46,00 0,00% 46,00 46,00 46,00 44,86 46,00 1 46.000
6/9/2019 46,00 46,00 +9,39% 46,00 46,00 46,00 44,86 46,00 1 46.000
3/9/2019 42,05 42,05 +16,81% 42,05 42,05 42,05 42,05 48,00 2 189.225
29/8/2019 36,00 36,00 -16,28% 36,00 36,00 36,00 36,00 46,00 2 72.000
26/8/2019 43,00 43,00 +2,41% 43,00 43,00 43,00 40,00 43,00 1 4.300
21/8/2019 41,99 41,99 -12,30% 41,99 41,99 41,99 41,99 0,00 2 415.701
15/8/2019 47,88 47,88 +14,00% 47,88 47,88 47,88 35,99 47,88 3 474.012
9/8/2019 42,00 42,00 +5,00% 42,00 42,00 42,00 35,98 42,00 2 16.800
6/8/2019 40,00 40,00 +0,50% 40,00 40,00 40,00 35,98 40,00 1 4.000
5/8/2019 39,80 39,80 +10,56% 39,80 39,80 39,80 39,80 43,00 1 7.960
29/7/2019 36,00 36,00 +4,35% 36,00 36,00 36,00 41,00 0,00 1 32.400
24/7/2019 34,50 34,50 +64,29% 34,50 34,50 34,50 32,00 34,50 1 3.450
12/7/2019 21,00 21,00 -36,36% 21,00 21,00 21,00 21,00 0,00 2 42.000
10/7/2019 33,00 33,00 +6,49% 33,00 33,00 33,00 33,00 0,00 1 13.200
3/7/2019 30,99 30,99 -0,03% 30,99 30,99 30,99 25,00 36,00 5 40.287
2/7/2019 30,00 31,00 -11,43% 30,00 31,00 30,87 31,00 0,00 5 509.500
28/6/2019 35,00 35,00 +8,02% 35,00 35,00 35,00 35,00 0,00 1 14.000
18/6/2019 31,05 32,40 +11,72% 31,05 32,40 31,55 35,85 0,00 6 176.715
17/6/2019 29,00 29,00 +11,54% 29,00 29,00 29,00 29,00 31,00 1 2.900
12/6/2019 26,00 26,00 +15,97% 26,00 26,00 26,00 24,00 27,00 1 2.600
11/6/2019 28,99 22,42 -17,88% 22,42 28,99 23,35 22,42 31,00 6 280.209
10/6/2019 27,01 27,30 +23,81% 27,01 27,30 27,13 28,00 31,00 5 62.413
6/6/2019 22,05 22,05 -23,97% 22,05 22,05 22,05 22,05 0,00 2 88.200
3/6/2019 29,00 29,00 -3,33% 29,00 29,00 29,00 29,00 0,00 4 298.700
10/5/2019 30,00 30,00 +11,11% 30,00 30,00 30,00 30,00 48,00 1 9.000
9/5/2019 27,00 27,00 +13,45% 27,00 27,00 27,00 27,00 48,00 3 54.000
23/4/2019 23,80 23,80 -48,26% 23,80 23,80 23,80 0,00 0,00 1 30.940
18/4/2019 46,00 46,00 0,00% 46,00 46,00 46,00 0,00 46,00 1 32.200
11/4/2019 46,00 46,00 +13,58% 46,00 46,00 46,00 46,00 0,00 1 46.000
28/3/2019 40,50 40,50 +26,52% 40,50 40,50 40,50 30,00 0,00 1 93.150
26/3/2019 32,01 32,01 0,00% 32,01 32,01 32,01 32,01 0,00 3 246.477
25/3/2019 32,01 32,01 +60,05% 32,01 32,01 32,01 0,00 32,01 1 3.201
20/3/2019 20,00 20,00 -20,00% 20,00 20,00 20,00 0,00 0,00 1 120.000
19/10/2018 25,00 25,00 +7,30% 25,00 25,00 25,00 0,00 0,00 1 5.000
16/10/2018 23,30 23,30 -17,64% 23,30 23,30 23,30 20,00 0,00 2 46.600
31/8/2018 28,29 28,29 +6,80% 28,29 28,29 28,29 0,00 0,00 1 169.740
27/4/2018 26,49 26,49 +15,17% 24,00 26,49 24,22 0,00 26,49 3 106.596
23/4/2018 23,00 23,00 -8,00% 23,00 23,00 23,00 23,50 26,49 1 27.600
21/12/2017 25,00 25,00 -16,67% 25,00 25,00 25,00 0,00 0,00 1 30.000
4/7/2017 30,00 30,00 +33,63% 30,00 30,00 30,00 0,00 30,00 1 3.000
24/1/2017 22,45 22,45 +6,96% 22,45 22,45 22,45 15,00 0,00 2 17.960
19/1/2017 20,99 20,99 -30,03% 20,99 20,99 20,99 20,99 27,00 2 83.960
21/12/2016 30,00 30,00 +50,75% 30,00 30,00 30,00 0,00 36,00 1 3.000
19/5/2016 19,90 19,90 +24,38% 19,90 19,90 19,90 19,90 0,00 1 1.990
7/4/2016 16,00 16,00 -15,30% 16,00 16,00 16,00 0,00 22,99 1 9.600
11/3/2016 18,89 18,89 +34,35% 18,89 18,89 18,89 0,00 0,00 1 75.560
25/5/2015 14,06 14,06 +40,60% 14,06 14,06 14,06 11,00 0,00 1 8.436
20/5/2015 10,00 10,00 -0,70% 10,00 10,00 10,00 10,00 0,00 1 2.000
21/1/2015 10,07 10,07 -32,87% 10,07 10,07 10,07 10,07 0,00 1 9.063
13/1/2015 15,00 15,00 -9,15% 15,00 15,00 15,00 10,00 0,00 1 22.500
8/1/2014 16,51 16,51 +3,19% 16,51 16,51 16,51 0,00 16,51 1 21.463
25/11/2013 16,00 16,00 -8,68% 16,00 16,00 16,00 12,08 16,00 1 1.600
2/7/2013 17,52 17,52 -12,36% 17,52 17,52 17,52 15,00 0,00 1 105.120
17/4/2013 19,99 19,99 +17,59% 19,99 19,99 19,99 16,08 0,00 1 79.960
28/3/2013 17,00 17,00 +13,33% 17,00 17,00 17,00 16,50 0,00 1 8.500
4/3/2013 15,00 15,00 +14,68% 15,00 15,00 15,00 13,08 0,00 1 60.000
28/2/2013 13,08 13,08 0,00% 13,08 13,08 13,08 13,08 0,00 2 23.544
27/2/2013 13,08 13,08 +0,62% 13,08 13,08 13,08 13,08 0,00 1 6.540
24/1/2013 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 0,00 2 10.400
29/8/2012 18,00 18,00 -18,18% 18,00 18,00 18,00 16,08 0,00 1 135.000
9/8/2012 22,00 22,00 +83,33% 22,00 22,00 22,00 16,00 22,00 1 4.400
5/7/2012 10,09 12,00 -14,29% 10,09 12,00 11,04 12,00 18,00 2 4.418
23/5/2012 14,00 14,00 -22,22% 14,00 14,00 14,00 14,00 0,00 1 54.600
2/1/2012 18,00 18,00 +12,50% 18,00 18,00 18,00 16,00 0,00 1 9.000
3/11/2011 16,00 16,00 0,00% 16,00 16,00 16,00 16,00 0,00 1 1.600
11/10/2011 16,00 16,00 -46,67% 16,00 16,00 16,00 16,00 16666,00 2 6.400
15/7/2011 30,00 30,00 0,00% 30,00 30,00 30,00 23,00 16666,00 1 24.000
17/6/2011 30,00 30,00 0,00% 30,00 30,00 30,00 16,00 30,00 1 3.000
25/5/2011 30,00 30,00 0,00% 30,00 30,00 30,00 16,00 30,00 1 3.000
25/4/2011 30,00 30,00 +11,11% 30,00 30,00 30,00 16,00 30,00 1 30.000
19/1/2011 27,00 27,00 +8,00% 27,00 27,00 27,00 27,08 0,00 1 13.500
13/1/2011 25,00 25,00 +26,90% 25,00 25,00 25,00 16,00 0,00 1 12.500
19/11/2010 19,70 19,70 -21,17% 19,70 19,70 19,70 16,00 19,70 2 5.910
5/11/2010 24,99 24,99 -21,91% 24,99 24,99 24,99 20,02 0,00 1 4.998
23/9/2010 32,00 32,00 +6,60% 32,00 32,00 32,00 20,00 32,00 2 12.800
14/9/2010 30,02 30,02 +20,08% 30,02 30,02 30,02 23,30 30,02 1 3.002
6/9/2010 25,00 25,00 +8,70% 25,00 25,00 25,00 20,00 32,00 1 7.500
25/8/2010 23,00 23,00 -6,12% 23,00 23,00 23,00 24,00 29,00 3 59.800
16/8/2010 24,50 24,50 0,00% 24,50 24,50 24,50 23,00 29,00 1 4.900
12/8/2010 24,50 24,50 -23,44% 24,50 24,50 24,50 23,00 24,00 1 2.450
30/7/2010 32,00 32,00 +23,08% 32,00 32,00 32,00 20,00 32,00 1 6.400
26/7/2010 26,00 26,00 -7,14% 26,00 26,00 26,00 20,00 34,00 1 49.400
22/7/2010 28,00 28,00 -19,98% 28,00 28,00 28,00 28,00 34,00 1 8.400
9/6/2010 34,99 34,99 0,00% 34,99 34,99 34,99 30,50 34,99 2 17.495
8/6/2010 32,00 34,99 +66,62% 32,00 34,99 33,22 30,58 34,99 4 146.182
7/6/2010 21,00 21,00 -59,40% 21,00 21,00 21,00 21,00 30,00 3 63.000
31/5/2010 51,72 51,72 +0,33% 51,72 51,72 51,72 0,00 0,00 1 5.172
26/5/2010 51,55 51,55 +45,21% 51,55 51,55 51,55 34,54 51,55 1 5.155
14/4/2010 35,50 35,50 +1,43% 35,50 35,50 35,50 25,00 35,50 1 67.450
13/4/2010 35,00 35,00 0,00% 35,00 35,00 35,00 35,00 35,50 1 3.500
9/4/2010 35,00 35,00 -1,41% 35,00 35,00 35,00 35,00 35,50 1 35.000
1/2/2010 35,50 35,50 +41,43% 35,00 35,50 35,46 25,00 35,50 4 102.850
2/12/2009 25,10 25,10 -39,49% 25,10 25,10 25,10 25,10 0,00 2 7.530
30/11/2009 41,48 41,48 0,00% 41,48 41,48 41,48 25,00 41,48 1 4.148
24/11/2009 41,48 41,48 0,00% 41,48 41,48 41,48 25,00 41,48 1 12.444
23/11/2009 41,48 41,48 +1,17% 41,48 41,48 41,48 25,00 41,48 1 4.148
18/11/2009 41,00 41,00 0,00% 41,00 41,00 41,00 25,05 41,48 1 4.100
13/11/2009 41,00 41,00 +28,13% 41,00 41,00 41,00 41,01 0,00 2 65.600
12/11/2009 32,00 32,00 -20,00% 32,00 32,00 32,00 32,00 41,00 3 64.000
5/10/2009 40,00 40,00 +31,15% 40,00 40,00 40,00 20,00 40,00 1 120.000
3/6/2009 30,50 30,50 +4,81% 30,50 30,50 30,50 30,50 0,00 1 152.500
25/5/2009 29,10 29,10 +21,25% 29,10 29,10 29,10 28,42 0,00 2 11.640
19/5/2009 22,00 24,00 +33,33% 22,00 24,00 23,60 22,00 24,00 4 193.600
5/5/2009 18,00 18,00 +5,26% 18,00 18,00 18,00 18,00 0,00 1 9.000
22/4/2009 17,00 17,10 +22,14% 17,00 17,10 17,06 14,50 0,00 2 85.300
20/4/2009 14,00 14,00 -17,65% 14,00 14,00 14,00 14,10 17,50 5 130.200
17/4/2009 17,00 17,00 0,00% 17,00 17,00 17,00 14,00 17,00 1 161.500
16/4/2009 17,00 17,00 -6,80% 17,00 17,00 17,00 14,00 17,00 1 166.600
25/3/2009 18,24 18,24 +52,00% 18,24 18,24 18,24 14,00 20,00 1 169.632
25/11/2008 12,50 12,00 -20,00% 12,00 12,50 12,25 12,00 0,00 4 98.050
19/11/2008 15,00 15,00 -50,00% 15,00 15,00 15,00 12,84 0,00 1 30.000
28/8/2008 30,00 30,00 +15,38% 30,00 30,00 30,00 33,00 0,00 1 36.000
7/8/2008 26,00 26,00 -46,94% 26,00 26,00 26,00 26,00 38,00 2 33.800
21/7/2008 49,00 49,00 +22,50% 49,00 49,00 49,00 0,00 0,00 1 63.700
15/5/2008 40,00 40,00 +14,29% 40,00 40,00 40,00 35,00 47,00 4 276.000
13/5/2008 35,00 35,00 -16,67% 35,00 35,00 35,00 34,00 39,93 3 185.500
2/4/2008 42,00 42,00 +40,00% 42,00 42,00 42,00 0,00 48,00 1 25.200
14/3/2008 30,00 30,00 -16,67% 30,00 30,00 30,00 20,00 40,00 1 18.000
10/12/2007 36,00 36,00 +1,41% 36,00 36,00 36,00 27,00 60,00 1 72.000
6/12/2007 27,50 35,50 +18,33% 27,50 35,50 28,54 28,00 36,00 3 65.650
13/11/2007 30,00 30,00 -1,67% 30,00 30,00 30,00 25,00 60,00 2 120.000
24/9/2007 30,51 30,51 -12,83% 30,51 30,51 30,51 30,00 0,00 1 54.918
6/9/2007 35,00 35,00 +40,00% 35,00 35,00 35,00 30,00 35,00 1 7.000
21/8/2007 25,00 25,00 -28,57% 25,00 25,00 25,00 25,00 0,00 1 50.000
10/8/2007 35,00 35,00 0,00% 35,00 35,00 35,00 35,00 0,00 1 63.000
9/8/2007 35,00 35,00 +15,17% 35,00 35,00 35,00 30,40 0,00 1 280.000
2/7/2007 30,39 30,39 -0,03% 30,39 30,39 30,39 25,00 30,40 1 15.195
28/6/2007 30,40 30,40 -50,00% 30,40 30,40 30,40 20,00 30,40 1 6.080
15/6/2007 60,00 60,80 +21,60% 60,00 60,80 60,72 54,00 0,00 2 607.200
11/6/2007 50,00 50,00 -16,67% 50,00 50,00 50,00 50,00 60,00 1 50.000
25/5/2007 60,00 60,00 +22,45% 60,00 60,00 60,00 48,00 63,00 2 300.000
14/2/2007 49,00 49,00 +133,33% 49,00 49,00 49,00 49,05 0,00 1 259.700
10/8/2006 21,00 21,00 +40,00% 21,00 21,00 21,00 9,00 0,00 1 84.000
3/8/2006 15,00 15,00 +5,63% 15,00 15,00 15,00 15,00 19,00 1 60.000
3/3/2006 14,20 14,20 +42,00% 14,20 14,20 14,20 14,20 0,00 3 70.998
17/1/2006 10,00 10,00 +9,53% 10,00 10,00 10,00 10,00 14,00 2 5.784
23/9/2004 9,13 9,13 -31,87% 9,13 9,13 9,13 8,01 9,13 1 9
17/3/2004 13,40 13,40 -0,30% 13,40 13,40 13,40 10,40 13,40 2 4
27/2/2004 13,44 13,44 -1,90% 13,44 13,44 13,44 10,20 13,44 2 2
10/2/2004 13,70 13,70 +23,42% 13,70 13,70 13,70 10,60 13,70 1 137
4/2/2004 11,10 11,10 +5,71% 11,10 11,10 11,10 11,10 14,00 1 6.660
21/1/2004 13,50 10,50 -47,50% 10,50 13,50 13,47 11,50 0,00 2 13.470
6/11/2003 20,00 20,00 +100,00% 20,00 20,00 20,00 9,98 0,00 1 144
7/11/2002 10,00 10,00 -50,00% 10,00 10,00 10,00 10,00 0,00 1 4.000
10/5/2002 20,00 20,00 -33,33% 20,00 20,00 20,00 15,00 0,00 1 8.000
3/7/2001 30,00 30,00 0,00% 30,00 30,00 30,00 20,00 0,00 1 12.000

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.