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: 5 Anos

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

CMIG4 - CEMIG - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,28 10,61 +0,28% 10,22 10,67 10,51 10,60 10,61 28.977 17.646.136.300
20/1/2025 10,48 10,58 +1,15% 10,40 10,63 10,55 10,57 10,58 9.797 5.358.348.500
17/1/2025 10,29 10,46 +1,75% 10,24 10,58 10,44 10,45 10,47 18.060 18.602.754.100
16/1/2025 10,59 10,28 -2,93% 10,26 10,61 10,36 10,28 10,30 23.864 12.089.208.700
15/1/2025 10,55 10,59 +1,53% 10,43 10,66 10,53 10,58 10,59 19.985 12.645.754.900
14/1/2025 10,49 10,43 -0,57% 10,38 10,54 10,46 10,43 10,48 19.897 13.018.879.500
13/1/2025 10,48 10,49 +0,19% 10,42 10,69 10,51 10,49 10,50 26.064 18.251.133.700
10/1/2025 10,67 10,47 -2,70% 10,38 10,68 10,49 10,47 10,48 40.697 16.429.484.000
9/1/2025 10,84 10,76 -0,74% 10,68 10,85 10,74 10,73 10,76 33.042 12.869.989.000
8/1/2025 11,06 10,84 -2,43% 10,74 11,09 10,83 10,83 10,85 34.749 14.839.263.500
7/1/2025 10,95 11,11 +2,40% 10,85 11,14 11,05 11,11 11,12 39.978 13.593.527.400
6/1/2025 10,94 10,85 +0,09% 10,79 11,01 10,86 10,83 10,85 34.648 17.753.663.400
3/1/2025 10,99 10,84 -2,17% 10,60 11,01 10,74 10,81 10,84 43.130 26.900.012.000
2/1/2025 11,10 11,08 -0,27% 10,92 11,11 11,00 11,02 11,09 36.445 15.559.861.800
30/12/2024 11,08 11,11 +0,63% 10,97 11,11 11,05 11,10 11,11 26.484 12.739.316.400
27/12/2024 11,07 11,04 -0,09% 11,00 11,20 11,07 11,02 11,04 26.461 11.501.181.000
26/12/2024 10,90 11,05 -0,45% 10,78 11,08 11,00 11,03 11,05 27.793 18.132.170.400
23/12/2024 11,49 11,10 -3,81% 11,10 11,51 11,24 11,10 11,11 27.981 15.660.006.900
20/12/2024 11,27 11,54 +2,12% 11,25 11,61 11,48 11,53 11,54 21.279 30.015.921.700
19/12/2024 11,20 11,30 +1,35% 11,15 11,36 11,28 11,29 11,32 19.244 12.399.243.400
18/12/2024 11,45 11,15 -2,87% 11,06 11,45 11,20 11,14 11,15 25.939 20.461.694.700
17/12/2024 11,46 11,48 +0,79% 11,36 11,68 11,52 11,48 11,53 30.976 23.794.496.900
16/12/2024 11,51 11,39 -0,26% 11,34 11,56 11,43 11,38 11,39 21.467 14.573.655.300
13/12/2024 11,50 11,42 -0,70% 11,37 11,55 11,45 11,41 11,42 13.724 9.286.367.200
12/12/2024 11,70 11,50 -2,71% 11,39 11,72 11,53 11,50 11,52 22.845 16.933.136.600
11/12/2024 11,66 11,82 +1,37% 11,44 11,90 11,68 11,72 11,82 18.344 16.656.064.700
10/12/2024 11,68 11,66 +0,26% 11,58 11,78 11,66 11,65 11,67 17.955 8.867.252.000
9/12/2024 11,55 11,63 +1,13% 11,51 11,68 11,57 11,57 11,64 21.045 10.973.547.800
6/12/2024 11,64 11,50 -1,54% 11,50 11,66 11,56 11,50 11,54 18.772 11.194.507.600
5/12/2024 11,50 11,68 +2,19% 11,40 11,70 11,60 11,67 11,68 19.761 14.437.142.100
4/12/2024 11,56 11,43 -1,21% 11,36 11,56 11,42 11,40 11,43 22.718 14.610.900.000
3/12/2024 11,62 11,57 -0,69% 11,53 11,76 11,58 11,57 11,59 25.731 12.288.202.700
2/12/2024 11,88 11,65 -2,10% 11,56 11,97 11,70 11,62 11,66 25.333 19.640.928.300
29/11/2024 11,55 11,90 +3,75% 11,36 11,91 11,73 11,80 11,91 25.891 25.151.831.000
28/11/2024 11,88 11,47 -3,37% 11,40 11,92 11,55 11,47 11,50 21.191 16.001.983.600
27/11/2024 12,07 11,87 -1,41% 11,87 12,16 11,98 11,87 11,92 17.892 13.830.695.500
26/11/2024 11,77 12,04 +2,29% 11,71 12,07 11,97 11,98 12,04 18.602 14.528.321.900
25/11/2024 11,71 11,77 +0,60% 11,49 11,78 11,70 11,73 11,78 27.420 34.159.058.800
22/11/2024 11,68 11,70 +0,95% 11,50 11,78 11,59 11,64 11,70 17.510 17.793.496.100
21/11/2024 11,94 11,59 -3,01% 11,59 11,99 11,73 11,59 11,65 21.197 21.576.341.800
19/11/2024 11,67 11,95 +3,11% 11,62 11,95 11,87 11,92 11,95 22.370 16.059.302.800
18/11/2024 12,08 11,59 -4,14% 11,45 12,18 11,68 11,58 11,60 37.942 30.807.998.700
14/11/2024 11,56 12,09 +5,22% 11,33 12,56 12,04 12,09 12,10 37.014 59.402.904.600
13/11/2024 11,36 11,49 +1,14% 11,30 11,56 11,43 11,49 11,52 20.488 15.957.854.100
12/11/2024 11,52 11,36 -1,30% 11,31 11,57 11,41 11,36 11,38 32.788 14.638.709.600
11/11/2024 11,30 11,51 +1,95% 11,26 11,54 11,43 11,50 11,52 15.298 10.634.549.500
8/11/2024 11,29 11,29 -0,70% 11,12 11,34 11,22 11,29 11,30 21.915 15.355.367.200
7/11/2024 11,37 11,37 -0,52% 11,28 11,63 11,42 11,37 11,39 13.985 10.821.939.000
6/11/2024 11,47 11,43 -1,38% 11,26 11,54 11,42 11,42 11,48 16.517 11.355.540.400
5/11/2024 11,60 11,59 -0,26% 11,48 11,63 11,55 11,58 11,61 18.765 11.048.344.800
4/11/2024 11,50 11,62 +2,29% 11,45 11,63 11,56 11,60 11,62 15.126 10.178.384.400
1/11/2024 11,37 11,36 -0,09% 11,36 11,49 11,41 11,36 11,37 21.212 13.542.507.900
31/10/2024 11,35 11,37 -0,09% 11,25 11,47 11,36 11,36 11,38 12.137 16.336.655.000
30/10/2024 11,39 11,38 +0,09% 11,32 11,50 11,38 11,38 11,39 17.510 12.726.554.200
29/10/2024 11,33 11,37 +0,71% 11,29 11,41 11,36 11,37 11,38 10.673 7.133.105.500
28/10/2024 11,21 11,29 +1,26% 11,20 11,32 11,28 11,28 11,29 12.414 10.544.615.800
25/10/2024 11,22 11,15 -0,62% 11,05 11,25 11,12 11,15 11,16 14.485 13.092.652.700
24/10/2024 11,05 11,22 +1,45% 11,01 11,22 11,12 11,22 11,23 11.331 9.394.456.000
23/10/2024 11,03 11,06 0,00% 10,96 11,06 11,02 11,05 11,06 13.534 10.118.793.000
22/10/2024 11,06 11,06 -0,54% 10,92 11,11 11,03 11,06 11,08 15.473 11.562.336.800
21/10/2024 11,05 11,12 +0,72% 11,00 11,14 11,08 11,11 11,12 11.742 8.002.277.800
18/10/2024 11,17 11,04 -0,54% 10,95 11,20 11,03 11,03 11,04 14.017 20.403.995.700
17/10/2024 11,08 11,10 -0,45% 11,00 11,16 11,08 11,09 11,10 9.696 7.861.081.900
16/10/2024 11,13 11,15 +0,54% 11,03 11,23 11,13 11,14 11,15 15.803 14.699.239.000
15/10/2024 11,11 11,09 -0,18% 11,06 11,21 11,11 11,08 11,09 15.522 14.440.276.800
14/10/2024 11,02 11,11 +0,82% 10,98 11,15 11,05 11,11 11,12 15.605 19.297.520.900
11/10/2024 11,12 11,02 -0,90% 10,93 11,15 11,00 11,01 11,04 14.738 13.563.734.500
10/10/2024 11,05 11,12 +0,72% 11,04 11,17 11,11 11,12 11,13 10.203 9.699.042.800
9/10/2024 11,13 11,04 -1,08% 11,04 11,20 11,09 11,04 11,07 15.708 10.033.468.500
8/10/2024 11,14 11,16 -0,27% 11,07 11,20 11,14 11,15 11,16 21.425 11.612.374.100
7/10/2024 11,22 11,19 +0,27% 11,13 11,32 11,22 11,18 11,19 12.260 9.360.938.900
4/10/2024 11,20 11,16 -0,71% 11,11 11,24 11,17 11,16 11,17 11.532 9.015.931.900
3/10/2024 11,35 11,24 -1,40% 11,20 11,37 11,26 11,24 11,25 18.527 13.370.999.900
2/10/2024 11,53 11,40 -0,18% 11,40 11,59 11,47 11,40 11,43 18.187 9.314.085.900
1/10/2024 11,46 11,42 +0,18% 11,38 11,65 11,49 11,41 11,44 19.587 11.387.215.100
30/9/2024 11,32 11,40 -0,52% 11,29 11,50 11,42 11,40 11,41 8.879 9.042.078.200
26/9/2024 11,32 11,46 +1,06% 11,29 11,51 11,41 11,45 11,48 16.339 12.659.683.800
25/9/2024 11,34 11,34 +0,09% 11,28 11,49 11,36 11,34 11,35 36.537 13.953.072.400
24/9/2024 11,50 11,33 -1,73% 11,28 11,52 11,37 11,33 11,34 18.033 16.163.916.800
23/9/2024 11,50 11,53 -0,35% 11,47 11,63 11,55 11,53 11,57 12.712 8.956.157.600
20/9/2024 11,62 11,57 -0,34% 11,46 11,66 11,54 11,56 11,57 32.315 27.643.141.100
19/9/2024 11,82 11,61 -0,85% 11,60 11,82 11,65 11,60 11,62 16.302 13.041.563.300
18/9/2024 11,75 11,71 -0,09% 11,66 11,87 11,75 11,71 11,72 15.669 11.085.319.100
17/9/2024 11,74 11,72 -0,17% 11,58 11,75 11,67 11,71 11,73 15.797 8.476.600.900
16/9/2024 11,80 11,74 -0,25% 11,74 11,89 11,79 11,73 11,74 8.615 5.817.851.500
13/9/2024 11,75 11,77 +0,60% 11,72 11,87 11,81 11,77 11,78 8.708 6.417.660.600
12/9/2024 11,74 11,70 -0,51% 11,63 11,75 11,69 11,70 11,72 15.823 11.035.835.000
11/9/2024 11,81 11,76 -0,25% 11,76 11,90 11,81 11,76 11,77 15.103 9.698.864.100
10/9/2024 11,82 11,79 -0,51% 11,77 11,92 11,83 11,79 11,80 12.620 9.241.901.600
9/9/2024 11,84 11,85 +0,08% 11,81 12,02 11,88 11,85 11,86 14.397 9.531.536.200
6/9/2024 11,91 11,84 -0,59% 11,84 12,01 11,92 11,84 11,85 15.011 12.275.293.700
5/9/2024 11,95 11,91 -0,33% 11,80 12,04 11,91 11,90 11,91 20.888 17.109.970.400
4/9/2024 11,68 11,95 +2,84% 11,67 12,02 11,87 11,94 11,96 20.975 17.620.209.600
3/9/2024 11,74 11,62 -0,60% 11,58 11,78 11,67 11,61 11,62 14.229 12.445.608.600
2/9/2024 11,63 11,69 +0,52% 11,53 11,70 11,62 11,64 11,70 12.121 7.034.565.700
30/8/2024 11,55 11,63 +0,26% 11,48 11,68 11,61 11,63 11,64 24.402 28.981.949.400
29/8/2024 11,52 11,60 +0,43% 11,48 11,62 11,56 11,60 11,61 20.512 11.635.832.400
28/8/2024 11,30 11,55 +2,30% 11,26 11,65 11,50 11,54 11,55 19.718 15.933.184.600
27/8/2024 11,50 11,29 -1,83% 11,23 11,53 11,30 11,29 11,31 19.131 15.583.630.200
26/8/2024 11,46 11,50 -4,25% 11,22 11,56 11,46 11,50 11,52 20.464 17.278.316.900
23/8/2024 12,10 12,01 +0,08% 11,97 12,18 12,08 12,00 12,01 20.871 26.346.949.000
22/8/2024 12,03 12,00 +0,17% 11,94 12,17 12,01 11,99 12,00 21.076 18.531.688.000
21/8/2024 11,96 11,98 +0,67% 11,87 12,07 11,99 11,97 11,98 20.404 20.652.589.500
20/8/2024 11,90 11,90 +0,42% 11,77 12,03 11,89 11,89 11,92 32.349 21.941.334.300
19/8/2024 11,68 11,85 +1,98% 11,51 11,89 11,78 11,84 11,85 32.058 30.146.400.300
16/8/2024 11,60 11,62 +0,96% 11,54 11,73 11,62 11,61 11,63 6.711 19.982.400.100
15/8/2024 11,92 11,51 -3,84% 11,48 11,96 11,75 11,51 11,53 5.783 30.928.446.800
14/8/2024 11,61 11,97 +7,84% 11,57 12,07 11,90 11,96 11,97 4.097 31.007.520.500
13/8/2024 11,08 11,10 +0,91% 11,04 11,18 11,11 11,09 11,10 477 8.794.537.700
12/8/2024 10,92 11,00 +1,29% 10,89 11,00 10,95 10,99 11,00 7.043 8.226.004.800
9/8/2024 10,79 10,86 +1,50% 10,68 10,90 10,83 10,86 10,87 9.185 10.437.265.200
8/8/2024 10,80 10,70 -0,93% 10,69 10,84 10,73 10,70 10,72 9.144 9.224.999.500
7/8/2024 10,81 10,80 +0,47% 10,78 10,93 10,84 10,79 10,81 2.054 9.768.171.500
6/8/2024 10,75 10,75 +0,09% 10,75 10,93 10,83 10,75 10,76 7.664 11.602.662.100
5/8/2024 10,44 10,74 +0,56% 10,36 10,78 10,68 10,73 10,74 736 16.164.822.100
2/8/2024 10,87 10,68 -1,57% 10,68 11,00 10,76 10,68 10,72 6.231 9.614.235.100
1/8/2024 10,85 10,85 -0,09% 10,80 10,94 10,87 10,85 10,88 7.225 8.935.664.700
31/7/2024 10,85 10,86 -0,09% 10,71 11,03 10,89 10,86 10,87 6.990 22.598.424.900
30/7/2024 10,95 10,87 -0,64% 10,87 11,07 10,96 10,87 10,88 1.227 11.048.207.400
29/7/2024 10,79 10,94 +1,48% 10,74 10,99 10,88 10,93 10,95 5.376 8.861.232.500
26/7/2024 10,63 10,78 +1,41% 10,63 10,85 10,79 10,78 10,79 3.264 8.304.272.600
25/7/2024 10,61 10,63 -0,09% 10,58 10,76 10,67 10,63 10,65 1.393 8.886.787.100
24/7/2024 10,68 10,64 -0,37% 10,55 10,71 10,64 10,63 10,65 9.566 11.421.824.100
23/7/2024 10,81 10,68 -1,20% 10,64 10,85 10,74 10,67 10,68 5.999 8.809.320.800
22/7/2024 10,52 10,81 +2,46% 10,50 10,87 10,74 10,81 10,63 2.789 9.528.975.700
19/7/2024 11,01 10,55 -3,48% 10,52 11,05 10,62 10,54 10,56 2.085 18.407.878.700
18/7/2024 11,07 10,93 -2,24% 10,89 11,17 11,02 10,92 10,95 4.571 18.177.911.100
17/7/2024 10,95 11,18 +2,85% 10,93 11,31 11,14 11,17 11,19 2.109 17.047.823.200
16/7/2024 10,74 10,87 +1,40% 10,73 10,95 10,86 10,87 10,90 6.647 9.449.484.700
15/7/2024 10,70 10,72 +0,37% 10,66 10,78 10,71 10,76 10,73 1.150 7.908.917.800
12/7/2024 10,70 10,68 -0,19% 10,63 10,71 10,67 10,67 10,68 9.449 12.697.362.000
11/7/2024 10,48 10,70 +2,29% 10,47 10,72 10,64 10,69 10,70 6.390 10.247.765.900
10/7/2024 10,49 10,46 -0,48% 10,23 10,54 10,44 10,45 10,48 7.806 13.077.984.300
9/7/2024 10,54 10,51 -0,28% 10,46 10,66 10,55 10,50 10,52 7.797 9.662.073.200
8/7/2024 10,42 10,54 +1,64% 10,35 10,64 10,51 10,53 10,55 2.377 10.111.863.700
5/7/2024 10,37 10,37 0,00% 10,27 10,46 10,36 10,36 10,37 4.966 10.828.328.600
4/7/2024 10,38 10,37 +0,10% 10,36 10,58 10,46 10,37 10,38 3.656 6.847.305.600
3/7/2024 10,13 10,36 +2,78% 10,12 10,42 10,33 10,34 10,37 4.750 10.516.697.000
2/7/2024 10,20 10,08 -1,18% 9,98 10,25 10,10 10,08 10,10 6.107 12.330.625.700
1/7/2024 9,90 10,20 +3,13% 9,83 10,22 10,08 10,17 10,20 4.765 19.695.548.200
28/6/2024 10,04 9,89 -1,49% 9,84 10,04 9,90 9,88 9,89 7.887 21.383.680.200
27/6/2024 10,40 10,04 -2,90% 10,00 10,40 10,08 10,04 10,05 8.613 20.817.690.300
26/6/2024 10,47 10,34 -1,71% 10,18 10,48 10,31 10,33 10,36 7.911 9.306.534.300
25/6/2024 10,54 10,52 0,00% 10,44 10,67 10,53 10,52 10,55 6.806 13.775.402.300
24/6/2024 10,41 10,52 +0,10% 10,38 10,57 10,49 10,52 10,54 733 12.210.233.800
21/6/2024 10,25 10,51 +2,54% 10,25 10,55 10,48 10,51 10,53 9.124 19.933.966.300
20/6/2024 10,25 10,25 +0,49% 10,21 10,37 10,27 10,25 10,26 4.668 11.640.097.600
19/6/2024 10,13 10,20 +0,89% 10,08 10,20 10,13 10,19 10,20 7.451 5.826.256.800
18/6/2024 10,06 10,11 +0,40% 10,05 10,15 10,10 10,09 10,11 1.770 6.997.719.000
17/6/2024 10,02 10,07 +0,60% 10,01 10,13 10,06 10,06 10,08 7.275 9.101.809.200
14/6/2024 10,12 10,01 -1,28% 9,94 10,16 10,00 10,00 10,01 4.488 11.067.982.000
13/6/2024 10,00 10,14 +1,71% 9,96 10,20 10,10 10,13 10,14 5.636 10.653.506.900
12/6/2024 10,25 9,97 -2,64% 9,96 10,29 10,03 9,97 9,98 3.947 16.388.011.100
11/6/2024 10,19 10,24 +0,89% 10,15 10,34 10,26 10,24 10,26 9.766 9.310.616.600
10/6/2024 10,17 10,15 -0,29% 10,05 10,19 10,13 10,14 10,16 3.331 7.819.720.100
7/6/2024 10,37 10,18 -2,49% 10,18 10,43 10,28 10,17 10,20 7.732 15.969.844.600
6/6/2024 10,30 10,44 +1,36% 10,28 10,50 10,43 10,43 10,44 956 10.288.695.300
5/6/2024 10,25 10,30 +0,49% 10,19 10,39 10,30 10,29 10,31 5.506 13.424.038.100
4/6/2024 10,16 10,25 +0,79% 10,12 10,28 10,20 10,24 10,25 6.440 13.181.199.300
3/6/2024 9,97 10,17 +2,21% 9,96 10,22 10,12 10,17 10,19 776 10.817.889.100
31/5/2024 10,10 9,95 -1,49% 9,90 10,12 9,96 9,95 9,96 4.297 30.906.232.100
29/5/2024 10,18 10,10 -1,08% 10,03 10,20 10,09 10,08 10,10 6.866 15.054.003.900
28/5/2024 10,46 10,21 -1,73% 10,14 10,47 10,23 10,20 10,21 2.094 8.875.980.300
27/5/2024 10,39 10,39 +0,10% 10,26 10,41 10,33 10,38 10,39 6.983 4.388.303.800
24/5/2024 10,44 10,38 0,00% 10,33 10,49 10,39 10,37 10,38 3.674 7.251.783.500
23/5/2024 10,44 10,38 -0,67% 10,33 10,45 10,39 10,38 10,40 2.646 7.918.072.300
22/5/2024 10,74 10,45 -2,43% 10,44 10,81 10,54 10,45 10,47 973 14.513.487.900
21/5/2024 10,52 10,71 +2,00% 10,49 10,87 10,72 10,71 10,72 613 15.333.631.000
20/5/2024 10,39 10,50 +1,06% 10,36 10,50 10,45 10,47 10,50 7.241 11.730.804.100
17/5/2024 10,34 10,39 +0,58% 10,26 10,44 10,38 10,38 10,40 6.663 16.664.832.100
16/5/2024 10,51 10,33 -1,43% 10,32 10,62 10,45 10,32 10,35 2.710 14.145.583.400
15/5/2024 10,30 10,48 +1,45% 10,22 10,51 10,39 10,46 10,49 6.797 9.435.111.500
14/5/2024 10,20 10,33 +1,57% 10,18 10,39 10,30 10,31 10,34 6.257 17.032.527.100
13/5/2024 10,13 10,17 +0,39% 10,08 10,32 10,18 10,16 10,17 9.097 19.041.489.500
10/5/2024 10,31 10,13 -1,46% 10,08 10,33 10,16 10,12 10,14 2.193 12.327.844.400
9/5/2024 10,33 10,28 -1,15% 10,14 10,37 10,24 10,27 10,29 8.914 12.920.263.800
8/5/2024 10,30 10,40 +0,78% 10,22 10,45 10,34 10,39 10,41 5.147 11.171.701.800
7/5/2024 10,45 10,32 -1,05% 10,06 10,50 10,24 10,32 10,33 7.543 17.111.827.800
6/5/2024 10,52 10,43 -0,86% 10,43 10,63 10,49 10,43 10,45 436 13.425.835.500
3/5/2024 10,46 10,52 +1,25% 10,44 10,71 10,56 10,52 10,53 9.713 19.066.477.700
2/5/2024 9,89 10,39 +6,35% 9,85 10,48 10,25 10,38 10,40 1.957 29.623.791.400
30/4/2024 9,93 9,77 -23,01% 9,57 9,97 9,72 9,75 9,77 2.384 16.491.961.100
29/4/2024 12,62 12,69 +0,79% 12,60 12,80 12,70 12,69 12,70 2.027 11.326.234.700
26/4/2024 12,71 12,59 -0,16% 12,57 12,78 12,63 12,58 12,60 5.316 10.251.244.900
25/4/2024 12,82 12,61 -1,56% 12,60 12,92 12,68 12,60 12,62 5.758 15.032.543.700
24/4/2024 12,87 12,81 -0,47% 12,73 12,94 12,82 12,81 12,84 7.906 11.036.241.900
23/4/2024 12,91 12,87 -0,85% 12,75 12,93 12,84 12,86 12,87 2.438 10.447.239.800
22/4/2024 13,18 12,98 -0,99% 12,88 13,18 12,98 12,96 12,99 6.704 15.046.320.400
19/4/2024 13,01 13,11 +0,38% 12,96 13,23 13,09 13,11 13,12 5.605 31.090.961.900
18/4/2024 12,88 13,06 +1,40% 12,82 13,08 12,96 13,05 13,06 7.551 18.007.249.000
17/4/2024 12,87 12,88 +0,47% 12,67 12,99 12,86 12,88 12,89 2.537 16.532.658.700
16/4/2024 12,92 12,82 -1,16% 12,75 12,97 12,80 12,81 12,82 928 18.444.874.800
15/4/2024 12,85 12,97 +0,93% 12,61 12,99 12,85 12,93 12,98 8.188 20.445.795.900
12/4/2024 13,08 12,85 -1,98% 12,83 13,16 12,94 12,85 12,86 3.413 10.790.934.800
11/4/2024 13,14 13,11 -0,23% 13,02 13,23 13,14 13,10 13,12 6.228 12.924.466.600
10/4/2024 13,23 13,14 -1,28% 13,10 13,34 13,17 13,13 13,14 583 20.943.383.800
9/4/2024 13,05 13,31 +1,99% 13,05 13,31 13,20 13,28 13,31 6.116 10.987.305.200
8/4/2024 12,88 13,05 +1,40% 12,82 13,11 13,02 13,05 13,06 4.303 9.414.962.300
5/4/2024 12,88 12,87 -0,54% 12,83 13,02 12,91 12,87 12,89 3.676 10.775.903.500
4/4/2024 12,75 12,94 +1,65% 12,72 13,12 12,96 12,93 12,95 7.452 14.206.656.400
3/4/2024 12,67 12,73 +0,39% 12,53 12,76 12,69 12,71 12,74 7.152 14.066.464.600
2/4/2024 12,74 12,68 -0,08% 12,60 12,78 12,66 12,67 12,68 6.589 11.756.095.700
1/4/2024 12,60 12,69 +1,04% 12,58 12,87 12,74 12,69 12,70 9.674 24.516.502.500
28/3/2024 12,62 12,56 -0,32% 12,52 12,83 12,65 12,55 12,59 8.417 16.049.343.600
27/3/2024 12,30 12,60 +1,04% 12,22 12,62 12,48 12,58 12,60 7.481 16.665.265.700
26/3/2024 12,47 12,47 +0,24% 12,33 12,75 12,55 12,46 12,49 5.539 24.902.027.000
25/3/2024 12,34 12,44 +0,73% 12,27 12,55 12,42 12,44 12,45 8.309 13.517.598.800
22/3/2024 12,18 12,35 +2,40% 12,02 12,37 12,20 12,32 12,35 339 16.353.904.900
21/3/2024 11,90 12,06 +1,34% 11,89 12,10 12,00 12,03 12,07 1.908 11.986.598.900
20/3/2024 11,56 11,90 +3,03% 11,56 11,92 11,78 11,88 11,90 6.953 14.005.073.000
19/3/2024 11,58 11,55 -0,26% 11,46 11,65 11,56 11,55 11,60 2.810 12.783.551.000
18/3/2024 11,38 11,58 +1,31% 11,33 11,64 11,54 11,55 11,58 8.422 15.553.601.400
15/3/2024 11,16 11,43 +2,97% 11,15 11,43 11,34 11,35 11,43 9.207 27.873.414.000
14/3/2024 11,55 11,10 -4,15% 11,08 11,57 11,21 11,10 11,11 5.687 35.542.562.800
13/3/2024 11,95 11,58 -3,18% 11,57 12,07 11,76 11,57 11,60 1.673 17.078.049.700
12/3/2024 11,90 11,96 +0,93% 11,81 12,05 11,95 11,96 11,97 4.081 7.739.620.000
11/3/2024 11,93 11,85 -1,00% 11,80 11,98 11,87 11,83 11,86 2.214 7.796.717.800
8/3/2024 11,78 11,97 +1,35% 11,72 12,05 11,94 0,00 0,00 7.551 9.871.003.700
7/3/2024 11,93 11,81 -1,67% 11,55 11,93 11,72 11,81 11,82 9.883 20.331.254.100
6/3/2024 11,96 12,01 +0,76% 11,96 12,10 12,03 12,00 12,02 892 14.157.908.500
5/3/2024 11,93 11,92 -0,08% 11,89 12,06 11,95 11,92 11,94 4.483 9.526.998.300
4/3/2024 12,10 11,93 -1,24% 11,88 12,16 11,98 11,92 11,94 4.456 11.863.516.600
1/3/2024 11,97 12,08 +0,92% 11,97 12,30 12,17 12,06 12,08 1.477 25.429.549.900
29/2/2024 11,86 11,97 +0,93% 11,84 12,03 11,96 11,96 11,98 9.995 25.690.328.300
28/2/2024 11,77 11,86 +0,94% 11,74 11,90 11,82 11,85 11,87 3.943 8.914.427.800
27/2/2024 11,76 11,75 +0,95% 11,67 11,89 11,76 11,74 11,76 4.084 10.314.709.000
26/2/2024 11,60 11,64 +0,34% 11,57 11,68 11,63 11,63 11,66 9.792 10.233.804.400
23/2/2024 11,77 11,60 -1,36% 11,54 11,80 11,61 0,00 0,00 2.555 9.152.015.700
22/2/2024 11,76 11,76 -0,08% 11,66 11,96 11,77 11,75 11,76 4.321 12.323.947.800
21/2/2024 12,02 11,77 -2,00% 11,71 12,07 11,84 11,75 11,78 5.277 12.396.117.700
20/2/2024 11,87 12,01 +1,01% 11,67 12,14 11,96 12,00 12,01 3.286 20.406.683.300
19/2/2024 11,70 11,89 +1,97% 11,66 11,92 11,83 11,89 11,90 1.250 7.001.686.000
16/2/2024 11,55 11,66 +1,83% 11,50 11,72 11,62 11,65 11,68 1.137 14.319.095.100
15/2/2024 11,33 11,45 +1,42% 11,31 11,53 11,43 11,45 11,46 2.478 7.527.794.700
14/2/2024 11,38 11,29 -0,79% 11,23 11,38 11,29 11,28 11,29 2.553 9.813.981.400
9/2/2024 11,24 11,38 +1,34% 11,18 11,43 11,32 0,00 0,00 5.415 10.303.980.000
8/2/2024 11,30 11,23 -1,32% 11,17 11,39 11,27 11,23 11,25 8.531 14.449.822.300
7/2/2024 11,50 11,38 -0,87% 11,35 11,60 11,47 11,37 11,40 1.889 17.972.694.900
6/2/2024 11,37 11,48 +0,97% 11,33 11,55 11,48 11,47 11,49 4.358 9.709.447.800
5/2/2024 11,36 11,37 +0,09% 11,10 11,42 11,27 11,36 11,38 1.027 13.143.468.300
2/2/2024 11,78 11,36 -3,07% 11,28 11,80 11,40 11,35 11,36 4.284 12.796.451.100
1/2/2024 11,62 11,72 +1,74% 11,47 11,72 11,60 11,71 11,73 6.575 9.312.251.100
31/1/2024 11,54 11,52 +0,17% 11,49 11,71 11,60 11,52 11,53 8.648 13.246.360.400
30/1/2024 11,65 11,50 -1,29% 11,50 11,73 11,56 11,50 11,55 9.700 9.440.674.500
29/1/2024 11,61 11,65 +0,09% 11,60 11,72 11,63 11,64 11,65 7.049 7.595.250.300
26/1/2024 11,71 11,64 -0,17% 11,64 11,80 11,68 11,64 11,69 1.983 6.332.216.600
25/1/2024 11,60 11,66 +0,52% 11,55 11,68 11,63 11,65 11,66 1.595 7.192.163.800
24/1/2024 11,57 11,60 +0,43% 11,54 11,71 11,61 11,58 11,61 4.873 11.508.198.500
23/1/2024 11,46 11,55 +1,05% 11,45 11,63 11,55 11,55 11,56 5.919 13.661.750.400
22/1/2024 11,55 11,43 -0,87% 11,37 11,65 11,48 11,42 11,43 2.850 7.020.796.800
19/1/2024 11,65 11,53 -0,95% 11,47 11,74 11,53 11,53 11,54 9.379 21.017.381.500
18/1/2024 11,88 11,64 -1,94% 11,60 11,97 11,68 11,63 11,66 2.691 16.363.423.200
17/1/2024 11,84 11,87 +0,17% 11,81 12,03 11,91 11,87 11,89 2.459 21.135.007.100
16/1/2024 12,09 11,85 -2,47% 11,83 12,12 11,89 11,84 11,85 4.358 19.453.963.200
15/1/2024 12,10 12,15 +0,41% 11,96 12,19 12,06 12,14 12,16 9.275 8.798.358.100
12/1/2024 12,07 12,10 +0,08% 12,04 12,27 12,11 12,10 12,11 9.559 11.182.836.600
11/1/2024 12,13 12,09 +0,67% 11,99 12,41 12,12 12,08 12,10 5.427 22.966.439.400
10/1/2024 11,97 12,01 +0,08% 11,94 12,13 12,04 12,01 12,04 6.923 15.077.731.100
9/1/2024 11,70 12,00 +2,13% 11,68 12,01 11,90 11,99 12,00 4.909 18.001.044.200
8/1/2024 11,54 11,75 +1,82% 11,51 11,77 11,70 11,71 11,75 1.363 13.997.847.900
5/1/2024 11,38 11,54 +1,05% 11,36 11,62 11,49 11,54 11,55 3.455 14.116.590.000
4/1/2024 11,47 11,42 -0,44% 11,42 11,57 11,47 11,41 11,42 4.574 13.657.847.000
3/1/2024 11,37 11,47 +1,15% 11,31 11,54 11,45 11,46 11,47 9.713 16.806.969.700
2/1/2024 11,48 11,34 -1,22% 11,26 11,50 11,38 11,33 11,34 6.016 12.021.970.800
28/12/2023 11,25 11,48 +1,95% 11,25 11,48 11,41 11,47 11,48 623 11.743.510.300
27/12/2023 11,20 11,26 +0,36% 11,12 11,36 11,27 11,25 11,26 1.345 6.749.881.200
26/12/2023 11,07 11,22 +1,91% 11,03 11,27 11,19 11,21 11,22 2.965 8.881.630.700
22/12/2023 11,10 11,01 -4,18% 10,87 11,18 10,97 11,00 11,02 4.588 18.356.965.800
21/12/2023 11,63 11,49 -0,61% 11,49 11,68 11,58 11,49 11,50 1.608 32.630.267.400
20/12/2023 11,69 11,56 -1,11% 11,56 11,75 11,65 11,56 11,61 9.805 17.584.478.900
19/12/2023 11,53 11,69 +1,48% 11,50 11,69 11,60 11,64 11,69 2.932 23.122.129.100
18/12/2023 11,45 11,52 +1,50% 11,42 11,64 11,54 11,51 11,52 3.731 24.959.202.400
15/12/2023 11,68 11,35 -0,61% 11,35 11,75 11,46 11,35 11,39 4.426 36.105.907.000
14/12/2023 11,35 11,42 +0,88% 11,26 11,49 11,37 11,41 11,42 7.318 21.032.786.400
13/12/2023 10,98 11,32 +3,10% 10,98 11,37 11,18 11,31 11,32 7.346 23.672.691.300
12/12/2023 10,86 10,98 +1,29% 10,81 11,02 10,95 10,97 10,98 3.479 18.529.804.100
11/12/2023 10,96 10,84 -0,73% 10,78 11,02 10,83 10,84 10,85 8.682 22.634.627.500
8/12/2023 11,10 10,92 -1,36% 10,87 11,12 10,95 10,91 10,96 7.247 14.321.661.500
7/12/2023 11,16 11,07 -0,54% 10,82 11,18 10,96 11,05 11,07 5.964 15.240.365.100
6/12/2023 11,19 11,13 +0,09% 11,08 11,29 11,16 11,12 11,13 1.342 15.402.031.500
5/12/2023 11,09 11,12 +0,82% 10,97 11,14 11,06 11,11 11,12 7.336 12.178.514.500
4/12/2023 11,00 11,03 +0,27% 10,94 11,11 11,04 11,02 11,06 9.472 10.065.007.600
1/12/2023 11,12 11,00 -0,63% 10,88 11,22 11,01 11,00 11,02 9.813 15.964.566.300
30/11/2023 10,96 11,07 +2,31% 10,78 11,34 11,08 11,06 11,09 365 46.483.343.900
29/11/2023 10,78 10,82 +1,03% 10,75 11,01 10,89 10,81 10,82 5.697 19.189.733.600
28/11/2023 10,65 10,71 +0,85% 10,65 10,85 10,74 10,71 10,75 9.676 14.212.543.700
27/11/2023 10,61 10,62 +0,57% 10,54 10,87 10,70 10,62 10,63 497 31.490.957.500
24/11/2023 10,98 10,56 -3,91% 10,48 10,98 10,63 10,55 10,57 2.140 35.534.118.500
23/11/2023 11,34 10,99 -3,17% 10,92 11,84 11,18 10,99 11,00 6.656 47.541.355.100
22/11/2023 12,62 11,35 -9,71% 10,76 12,73 11,45 11,34 11,35 3.149 78.108.747.300
21/11/2023 12,95 12,57 -3,23% 12,57 12,99 12,72 12,57 12,59 8.824 12.988.870.900
20/11/2023 13,07 12,99 -2,84% 12,84 13,17 13,00 12,99 13,02 4.254 26.583.414.000
17/11/2023 13,50 13,37 -0,37% 13,37 13,63 13,48 13,37 13,42 5.597 8.444.553.800
16/11/2023 13,09 13,42 +2,44% 13,09 13,56 13,44 13,42 13,43 5.097 18.261.116.500
14/11/2023 12,80 13,10 +2,99% 12,76 13,20 13,09 13,09 13,12 7.573 15.614.146.900
13/11/2023 12,85 12,72 -1,09% 12,66 12,87 12,73 12,72 12,73 4.470 10.980.631.200
10/11/2023 12,90 12,86 +0,47% 12,71 13,00 12,84 12,85 12,86 7.146 14.410.859.700
9/11/2023 12,67 12,80 +1,03% 12,65 12,90 12,77 12,79 12,81 587 11.800.960.700
8/11/2023 12,84 12,67 -0,78% 12,64 12,96 12,73 12,67 12,70 6.220 10.390.746.400
7/11/2023 12,67 12,77 +0,71% 12,60 12,82 12,76 12,76 12,79 5.658 9.345.576.200
6/11/2023 12,55 12,68 +1,04% 12,44 12,73 12,61 12,67 12,68 2.023 6.740.722.200
3/11/2023 12,52 12,55 +2,53% 12,41 12,61 12,53 12,54 12,55 5.364 10.748.032.800
1/11/2023 11,82 12,24 +4,26% 11,81 12,34 12,16 12,23 12,24 9.605 28.147.526.300
31/10/2023 11,77 11,74 -0,25% 11,66 11,84 11,73 11,73 11,74 9.803 6.940.615.000
30/10/2023 11,95 11,77 -1,34% 11,73 12,07 11,86 11,76 11,77 3.865 9.956.269.100
27/10/2023 12,21 11,93 -1,89% 11,89 12,27 12,01 11,93 11,94 1.748 8.357.241.800
26/10/2023 11,95 12,16 +2,62% 11,90 12,18 12,10 12,15 12,16 2.803 9.302.638.600
25/10/2023 11,93 11,85 -0,67% 11,85 11,99 11,90 11,85 11,88 1.929 6.549.899.000
24/10/2023 12,04 11,93 +0,17% 11,85 12,04 11,92 11,93 11,95 728 5.845.921.000
23/10/2023 11,81 11,91 +0,85% 11,75 11,99 11,91 11,90 11,92 33 7.375.307.100
20/10/2023 11,71 11,81 +0,25% 11,63 11,83 11,77 11,81 11,82 3.751 24.202.491.800
19/10/2023 11,66 11,78 +0,86% 11,61 11,92 11,78 11,77 11,78 4.838 11.245.130.600
18/10/2023 11,99 11,68 -2,75% 11,59 12,03 11,73 11,67 11,69 2.928 17.826.039.100
17/10/2023 12,17 12,01 -1,80% 11,98 12,22 12,07 12,00 12,03 55 8.902.069.400
16/10/2023 12,23 12,23 +0,66% 12,12 12,26 12,19 12,23 12,25 7.963 10.776.552.100
13/10/2023 12,59 12,15 -2,96% 12,10 12,59 12,21 12,14 12,16 9.334 10.952.210.700
11/10/2023 12,60 12,52 +0,24% 12,46 12,73 12,55 12,51 12,52 4.352 10.671.852.700
10/10/2023 12,43 12,49 +0,97% 12,35 12,58 12,49 12,49 12,51 5.427 6.972.451.200
9/10/2023 12,08 12,37 +2,06% 12,06 12,41 12,27 12,36 12,37 6.234 10.012.231.200
6/10/2023 12,12 12,12 -0,66% 11,91 12,14 12,06 12,12 12,13 4.362 8.345.207.600
5/10/2023 12,21 12,20 -0,08% 12,11 12,37 12,19 12,19 12,20 3.539 6.273.199.400
4/10/2023 12,15 12,21 +0,99% 12,12 12,27 12,21 12,21 12,22 3.537 9.043.352.800
3/10/2023 12,35 12,09 -2,26% 12,01 12,37 12,13 12,08 12,10 9.126 7.662.295.500
2/10/2023 12,40 12,37 -0,32% 12,31 12,51 12,41 12,37 12,39 5.818 7.519.415.800
29/9/2023 12,48 12,41 +0,08% 12,22 12,50 12,36 12,40 12,41 3.055 9.007.721.900
28/9/2023 12,39 12,40 +0,24% 12,25 12,46 12,37 12,40 12,41 3.550 7.772.397.700
27/9/2023 12,47 12,37 -0,88% 12,19 12,53 12,32 12,36 12,37 5.754 8.705.223.700
26/9/2023 12,74 12,48 -3,55% 12,46 12,76 12,58 12,47 12,49 5.606 13.041.987.200
25/9/2023 12,83 12,94 +0,39% 12,78 13,10 12,94 12,94 12,95 4.346 15.910.163.900
22/9/2023 13,02 12,89 -0,46% 12,82 13,05 12,91 12,88 12,90 252 7.393.954.900
21/9/2023 13,09 12,95 -1,52% 12,89 13,13 12,97 12,95 12,96 1.287 13.830.994.700
20/9/2023 13,05 13,15 +1,86% 13,01 13,29 13,11 13,14 13,15 2.107 23.204.014.000
19/9/2023 12,80 12,91 +0,94% 12,77 13,08 12,93 12,91 12,92 5.968 15.537.603.400
18/9/2023 12,83 12,79 -0,08% 12,65 12,95 12,80 12,79 12,80 2.014 8.157.985.100
15/9/2023 12,76 12,80 +0,79% 12,72 13,07 12,84 12,80 12,84 4.540 26.251.593.800
14/9/2023 12,63 12,70 +1,03% 12,59 12,75 12,69 12,69 12,71 8.977 7.654.773.900
13/9/2023 12,51 12,57 +0,48% 12,42 12,75 12,63 12,57 12,58 2.784 9.880.417.200
12/9/2023 12,44 12,51 +0,97% 12,39 12,53 12,48 12,51 12,52 9.178 4.349.813.100
11/9/2023 12,27 12,39 +1,89% 12,18 12,42 12,35 12,38 12,39 9.450 7.310.657.300
8/9/2023 12,14 12,16 +0,41% 12,07 12,27 12,19 12,16 12,18 9.703 9.611.480.900
6/9/2023 12,28 12,11 -1,30% 12,11 12,31 12,17 12,11 12,12 1.360 5.197.156.800
5/9/2023 12,38 12,27 -1,21% 12,26 12,50 12,34 12,27 12,29 4.443 7.182.521.700
4/9/2023 12,48 12,42 -0,32% 12,37 12,55 12,45 12,42 12,45 6.637 3.306.892.000
1/9/2023 12,36 12,46 +1,05% 12,28 12,70 12,51 12,45 12,49 7.344 15.669.846.000
31/8/2023 12,61 12,33 -2,22% 12,29 12,64 12,36 12,33 12,34 9.616 12.020.943.600
30/8/2023 12,78 12,61 +1,53% 12,59 12,90 12,70 12,60 12,62 7.497 16.689.685.400
29/8/2023 12,36 12,42 +0,73% 12,28 12,45 12,37 12,38 12,42 712 7.308.256.300
28/8/2023 12,27 12,33 +0,74% 12,16 12,33 12,25 12,32 12,33 9.044 5.407.002.800
25/8/2023 12,30 12,24 -0,33% 12,14 12,34 12,24 12,24 12,26 1.502 12.296.318.600
24/8/2023 12,23 12,28 +0,49% 12,17 12,34 12,28 12,28 12,29 3.503 11.926.042.100
23/8/2023 12,24 12,22 -0,24% 12,09 12,32 12,17 12,21 12,22 6.267 12.372.204.400
22/8/2023 12,34 12,25 +0,33% 12,08 12,36 12,23 12,23 12,25 7.628 16.692.912.300
21/8/2023 12,00 12,21 +1,67% 11,78 12,29 12,10 12,21 12,22 5.099 22.839.286.700
18/8/2023 11,99 12,01 0,00% 11,83 12,10 12,01 12,00 12,02 5.123 14.699.003.300
17/8/2023 12,00 12,01 +0,33% 11,94 12,11 12,04 12,00 12,01 1.785 17.943.653.300
16/8/2023 12,00 11,97 +0,08% 11,85 12,05 11,97 11,96 11,97 7.161 13.827.997.600
15/8/2023 12,38 11,96 -3,24% 11,91 12,44 12,05 11,95 11,96 5.621 9.863.407.500
14/8/2023 12,42 12,36 -0,24% 12,35 12,48 12,39 12,36 12,37 4.582 7.794.671.700
11/8/2023 12,22 12,39 +1,72% 12,22 12,44 12,35 12,38 12,40 4.524 10.379.274.900
10/8/2023 12,19 12,18 +0,33% 12,07 12,29 12,17 12,17 12,18 1.150 10.822.334.900
9/8/2023 11,99 12,14 +1,08% 11,94 12,14 12,08 12,13 12,15 9.512 9.881.071.400
8/8/2023 11,99 12,01 -0,08% 11,87 12,07 11,99 12,01 12,02 5.516 9.892.850.700
7/8/2023 12,20 12,02 -1,31% 11,93 12,26 12,04 12,01 12,02 7.437 15.395.940.800
4/8/2023 12,55 12,18 -2,33% 12,10 12,58 12,31 12,17 12,18 8.221 12.468.963.800
3/8/2023 12,67 12,47 -1,27% 12,36 12,78 12,46 12,47 12,48 2.416 7.692.958.700
2/8/2023 12,62 12,63 0,00% 12,47 12,73 12,60 12,62 12,64 1.093 6.328.177.400
1/8/2023 12,64 12,63 -0,32% 12,51 12,75 12,62 12,62 12,63 3.485 7.229.871.300
31/7/2023 12,67 12,67 +0,56% 12,60 12,77 12,66 12,66 12,68 7.051 5.681.922.700
28/7/2023 12,60 12,60 +0,64% 12,47 12,62 12,58 12,57 12,61 7.221 3.751.298.200
27/7/2023 12,79 12,52 -1,88% 12,49 12,82 12,56 12,50 12,52 7.644 7.034.539.900
26/7/2023 12,67 12,76 +0,71% 12,60 12,78 12,72 12,75 12,77 7.126 4.538.790.000
25/7/2023 12,85 12,67 -0,08% 12,63 12,89 12,70 12,67 12,68 7.953 9.903.511.600
24/7/2023 12,45 12,68 +0,88% 12,45 12,82 12,69 12,67 12,69 789 9.939.865.200
21/7/2023 12,39 12,57 +1,53% 12,33 12,59 12,50 12,56 12,58 2.588 18.796.738.700
20/7/2023 12,42 12,38 -0,16% 12,23 12,45 12,32 12,37 12,38 3.425 9.652.228.900
19/7/2023 12,45 12,40 -0,40% 12,29 12,49 12,37 12,37 12,40 3.209 6.706.440.100
18/7/2023 12,59 12,45 -1,03% 12,39 12,61 12,46 12,44 12,47 3.294 7.669.218.200
17/7/2023 12,54 12,58 0,00% 12,53 12,67 12,58 12,58 12,59 5.507 9.926.625.500
14/7/2023 12,68 12,58 -1,02% 12,50 12,71 12,57 12,55 12,58 183 6.177.848.700
13/7/2023 12,56 12,71 +1,76% 12,47 12,75 12,69 12,70 12,72 9.746 5.500.276.700
12/7/2023 12,57 12,49 -0,08% 12,46 12,66 12,54 12,49 12,50 818 7.863.751.200
11/7/2023 12,50 12,50 -0,32% 12,27 12,53 12,44 12,50 12,51 6.317 13.415.736.400
10/7/2023 12,57 12,54 -0,48% 12,42 12,64 12,53 12,51 12,54 1.291 4.762.123.500
7/7/2023 12,57 12,60 +0,80% 12,43 12,68 12,58 12,59 12,61 6.665 13.099.400.300
6/7/2023 12,61 12,50 -1,42% 12,34 12,61 12,44 12,49 12,50 3.315 13.773.180.800
5/7/2023 12,66 12,68 -0,31% 12,54 12,72 12,65 12,68 12,69 2.906 13.020.660.900
4/7/2023 12,76 12,72 -0,86% 12,60 12,81 12,70 12,71 12,72 4.850 5.991.984.900
3/7/2023 12,89 12,83 -0,23% 12,73 12,95 12,82 12,82 12,84 7.265 8.634.523.400
30/6/2023 12,69 12,86 +1,74% 12,65 12,94 12,83 12,84 12,87 9.729 14.792.631.300
29/6/2023 12,55 12,64 +0,96% 12,51 12,71 12,60 12,63 12,64 9.123 10.309.891.000
28/6/2023 12,64 12,52 -0,79% 12,48 12,69 12,56 12,51 12,53 8.385 13.169.408.200
27/6/2023 12,65 12,62 -0,16% 12,46 12,94 12,59 12,61 12,62 8.738 11.093.203.100
26/6/2023 12,84 12,64 -2,09% 12,54 12,84 12,65 12,64 12,65 5.452 9.201.900.900
23/6/2023 12,45 12,91 +3,36% 12,45 13,12 12,89 12,91 12,92 3.128 19.591.733.100
22/6/2023 12,87 12,49 -3,10% 12,45 12,96 12,58 12,48 12,50 8.943 12.067.073.800
21/6/2023 12,74 12,89 +1,18% 12,68 12,93 12,84 12,88 12,89 9.191 12.614.215.000
20/6/2023 12,55 12,74 +1,68% 12,48 12,75 12,65 12,72 12,74 9.991 12.393.229.200
19/6/2023 12,43 12,53 +0,97% 12,42 12,58 12,50 12,52 12,54 6.894 7.106.135.600
16/6/2023 12,73 12,41 -2,74% 12,32 12,94 12,50 12,41 12,42 8.555 35.643.263.100
15/6/2023 12,74 12,76 +0,08% 12,60 12,89 12,73 12,76 12,77 6.797 9.919.221.600
14/6/2023 12,59 12,75 +1,59% 12,35 12,76 12,63 12,70 12,75 9.548 17.148.251.000
13/6/2023 12,83 12,55 -1,80% 12,43 13,01 12,65 12,54 12,55 8.961 15.565.704.200
12/6/2023 12,55 12,78 +1,83% 12,51 12,86 12,74 12,77 12,78 5.693 11.630.819.400
9/6/2023 12,33 12,55 +2,87% 12,27 12,59 12,46 12,54 12,55 4.501 16.789.906.900
7/6/2023 12,27 12,20 +0,16% 12,15 12,30 12,21 12,20 12,21 2.007 10.441.843.500
6/6/2023 11,96 12,18 +2,53% 11,93 12,25 12,11 12,18 12,20 5.215 12.348.414.800
5/6/2023 11,90 11,88 0,00% 11,82 11,94 11,89 11,88 11,89 583 10.458.105.600
2/6/2023 11,84 11,88 +0,93% 11,77 12,02 11,89 11,87 11,89 7.904 13.514.071.500
1/6/2023 11,73 11,77 +0,60% 11,58 11,81 11,73 11,76 11,78 65 12.502.191.500
31/5/2023 11,83 11,70 -1,76% 11,60 12,00 11,71 11,69 11,71 745 40.235.022.900
30/5/2023 12,06 11,91 -0,50% 11,81 12,06 11,90 11,90 11,92 3.442 8.822.330.600
29/5/2023 12,10 11,97 -0,50% 11,96 12,17 12,02 11,97 11,98 5.831 4.887.971.100
26/5/2023 12,11 12,03 -0,08% 11,77 12,15 11,97 12,01 12,04 5.765 12.769.145.600
25/5/2023 12,15 12,04 +0,33% 11,99 12,18 12,06 12,03 12,05 544 10.169.320.800
24/5/2023 11,96 12,00 0,00% 11,95 12,11 12,02 12,00 12,01 2.559 10.231.561.000
23/5/2023 12,14 12,00 -0,50% 11,89 12,14 11,97 11,98 12,00 4.571 13.167.409.400
22/5/2023 12,10 12,06 -0,50% 12,05 12,32 12,10 12,06 12,07 7.950 6.486.536.700
19/5/2023 12,04 12,12 +1,25% 11,97 12,16 12,10 12,12 12,15 1.571 13.264.724.700
18/5/2023 11,94 11,97 +0,17% 11,87 12,03 11,94 11,95 11,97 4.431 10.870.725.800
17/5/2023 12,20 11,95 -1,97% 11,91 12,30 12,04 11,95 11,96 104 7.597.999.800
16/5/2023 12,37 12,19 -1,38% 12,15 12,65 12,27 12,18 12,20 5.703 10.721.040.600
15/5/2023 12,17 12,36 +1,56% 12,15 12,40 12,32 12,35 12,37 69 7.888.365.800
12/5/2023 12,27 12,17 -1,22% 12,15 12,32 12,21 12,17 12,18 2.749 8.458.078.700
11/5/2023 12,11 12,32 +1,48% 12,05 12,41 12,25 12,31 12,32 2.534 10.980.554.600
10/5/2023 11,92 12,14 +1,34% 11,87 12,20 12,07 12,14 12,16 4.234 9.026.748.400
9/5/2023 11,84 11,98 +1,18% 11,68 12,04 11,91 11,97 11,98 4.700 8.318.569.200
8/5/2023 11,89 11,84 -0,25% 11,70 11,90 11,77 11,83 11,84 7.606 14.302.955.200
5/5/2023 12,16 11,87 -2,38% 11,85 12,19 11,95 11,86 11,89 3.656 16.793.150.600
4/5/2023 12,32 12,16 -0,49% 12,07 12,38 12,17 12,16 12,17 1.322 17.787.168.100
3/5/2023 12,31 12,22 -1,13% 12,14 12,33 12,24 12,21 12,23 6.717 14.851.081.700
2/5/2023 12,31 12,36 +0,08% 12,16 12,39 12,29 12,35 12,37 8.318 11.549.995.500
28/4/2023 12,34 12,35 -1,28% 12,24 12,45 12,34 12,34 12,35 3.362 15.668.948.100
27/4/2023 12,37 12,51 +0,89% 12,36 12,55 12,47 12,50 12,52 9.892 7.825.774.800
26/4/2023 12,48 12,40 -0,64% 12,27 12,59 12,36 12,40 12,41 8.371 14.387.913.800
25/4/2023 12,50 12,48 -0,24% 12,31 12,50 12,40 12,47 12,48 3.933 11.583.323.900
24/4/2023 12,49 12,51 -0,24% 12,40 12,60 12,49 12,49 12,51 3.853 10.907.780.900
20/4/2023 12,38 12,54 +1,37% 12,33 12,54 12,49 12,51 12,54 7.934 26.411.054.900
19/4/2023 12,32 12,37 -0,80% 12,24 12,51 12,40 12,36 12,37 1.060 9.301.860.500
18/4/2023 12,50 12,47 +0,32% 12,31 12,51 12,42 12,46 12,47 1.039 10.044.051.200
17/4/2023 12,35 12,43 +0,97% 12,17 12,51 12,35 12,43 12,44 7.658 14.581.046.700
14/4/2023 12,25 12,31 -0,24% 11,96 12,31 12,18 12,28 12,31 3.837 16.242.769.000
13/4/2023 12,55 12,34 -1,04% 12,25 12,58 12,33 12,33 12,34 5.327 14.427.386.900
12/4/2023 12,10 12,47 +3,23% 12,04 12,54 12,37 12,45 12,47 7.848 31.472.350.100
11/4/2023 11,90 12,08 +1,77% 11,90 12,32 12,12 12,07 12,08 5.023 22.405.212.700
10/4/2023 11,76 11,87 +1,54% 11,69 11,92 11,81 11,84 11,87 8.441 6.415.717.600
6/4/2023 11,66 11,69 0,00% 11,63 11,84 11,69 11,68 11,69 4.981 16.616.123.800
5/4/2023 11,74 11,69 +0,17% 11,53 11,84 11,64 11,69 11,71 362 14.456.134.300
4/4/2023 11,58 11,67 +0,78% 11,56 11,77 11,65 11,67 11,68 3.888 11.373.639.800
3/4/2023 11,48 11,58 +1,22% 11,33 11,62 11,51 11,57 11,58 3.709 12.193.101.700
31/3/2023 11,36 11,44 +0,79% 11,31 11,53 11,42 11,44 11,45 6.943 15.640.026.700
30/3/2023 11,20 11,35 +1,89% 11,18 11,44 11,35 11,34 11,35 7.567 13.741.387.900
29/3/2023 10,97 11,14 +1,83% 10,84 11,17 10,99 11,13 11,14 731 17.086.424.300
28/3/2023 10,80 10,94 +0,46% 10,70 11,18 11,00 10,93 10,94 9.830 20.646.897.800
27/3/2023 10,75 10,89 +2,45% 10,71 10,95 10,84 10,89 10,90 339 15.717.824.400
24/3/2023 10,56 10,63 +1,05% 10,53 10,74 10,65 10,63 10,64 3.703 8.817.017.500
23/3/2023 10,48 10,52 +0,77% 10,39 10,76 10,57 10,51 10,52 7.379 10.561.270.000
22/3/2023 10,44 10,44 +0,29% 10,32 10,61 10,45 10,44 10,45 8.977 7.041.278.500
21/3/2023 10,52 10,41 -0,67% 10,39 10,55 10,44 10,41 10,42 3.804 8.680.611.200
20/3/2023 10,55 10,48 -0,38% 10,44 10,63 10,51 10,48 10,50 8.655 6.451.780.500
17/3/2023 10,79 10,52 -2,95% 10,52 10,79 10,57 10,52 10,55 5.917 22.201.332.300
16/3/2023 10,92 10,84 -0,73% 10,81 11,06 10,92 10,84 10,85 3.825 11.305.770.100
15/3/2023 10,67 10,92 +1,58% 10,58 11,02 10,86 10,90 10,92 6.147 11.481.631.600
14/3/2023 10,62 10,75 +1,80% 10,61 10,82 10,72 10,74 10,75 5.529 9.370.421.500
13/3/2023 10,49 10,56 +0,48% 10,40 10,69 10,56 10,55 10,56 4.681 9.378.838.800
10/3/2023 10,43 10,51 +0,38% 10,41 10,64 10,50 10,50 10,51 2.245 9.689.406.700
9/3/2023 10,74 10,47 -2,51% 10,38 10,89 10,51 10,46 10,47 821 17.282.609.900
8/3/2023 10,52 10,74 +1,99% 10,52 10,80 10,69 10,74 10,75 4.626 13.410.301.700
7/3/2023 10,46 10,53 +0,86% 10,41 10,57 10,49 10,52 10,53 1.812 8.324.490.300
6/3/2023 10,29 10,44 +1,56% 10,19 10,50 10,41 10,44 10,45 2.346 9.013.597.000
3/3/2023 10,41 10,28 -0,68% 10,26 10,49 10,35 10,27 10,30 946 6.094.997.200
2/3/2023 10,44 10,35 -0,86% 10,32 10,58 10,41 10,35 10,36 884 7.450.548.200
1/3/2023 10,55 10,44 -0,38% 10,27 10,55 10,36 10,44 10,45 4.516 8.961.898.100
28/2/2023 10,57 10,48 -0,66% 10,47 10,71 10,52 10,48 10,49 2.302 13.747.114.100
27/2/2023 10,63 10,55 0,00% 10,48 10,66 10,55 10,55 10,56 185 6.994.127.900
24/2/2023 10,70 10,55 -1,31% 10,47 10,79 10,58 10,54 10,55 6.915 10.565.274.600
23/2/2023 10,68 10,69 +0,09% 10,53 10,80 10,64 10,68 10,69 4.103 16.211.986.300
22/2/2023 10,95 10,68 -2,38% 10,53 11,00 10,65 10,68 10,69 8.299 11.950.739.300
17/2/2023 10,93 10,94 0,00% 10,84 10,99 10,92 10,93 10,94 9.563 7.810.739.800
16/2/2023 10,85 10,94 +0,37% 10,61 10,97 10,80 10,94 10,95 6.419 14.334.814.600
15/2/2023 10,85 10,90 -0,09% 10,83 11,18 10,95 10,88 10,90 1.609 16.132.982.900
14/2/2023 11,07 10,91 -0,91% 10,82 11,14 10,92 10,89 10,91 2.433 9.938.582.200
13/2/2023 10,97 11,01 +0,46% 10,87 11,14 11,03 11,01 11,02 4.160 8.317.333.800
10/2/2023 10,83 10,96 +0,92% 10,80 11,03 10,95 10,96 10,97 2.109 7.915.063.200
9/2/2023 11,15 10,86 -2,51% 10,80 11,16 10,90 10,86 10,87 7.069 10.977.068.400
8/2/2023 11,00 11,14 +1,55% 10,93 11,19 11,08 11,14 11,15 3.716 7.621.916.300
7/2/2023 11,32 10,97 -3,18% 10,86 11,49 11,10 10,96 10,97 7.406 17.293.725.700
6/2/2023 11,16 11,33 +1,43% 11,12 11,35 11,28 11,33 11,35 931 6.821.137.000
3/2/2023 11,39 11,17 -2,19% 11,09 11,43 11,22 11,16 11,17 1.117 9.353.696.600
2/2/2023 11,36 11,42 0,00% 11,26 11,56 11,44 11,41 11,42 93 12.442.079.200
1/2/2023 11,48 11,42 -0,35% 11,25 11,67 11,41 11,41 11,43 2.190 14.833.583.300
31/1/2023 11,19 11,46 +2,60% 11,19 11,51 11,38 11,45 11,46 1.915 17.871.593.500
30/1/2023 11,25 11,17 -0,27% 11,07 11,27 11,16 11,16 11,17 1.181 10.924.652.100
27/1/2023 11,37 11,20 -1,67% 11,18 11,49 11,25 11,20 11,21 2.655 13.124.462.800
26/1/2023 11,77 11,39 -2,82% 11,35 11,83 11,50 11,39 11,40 6.741 15.736.881.800
25/1/2023 11,43 11,72 +2,72% 11,35 11,77 11,64 11,68 11,72 2.954 15.428.499.500
24/1/2023 11,24 11,41 +1,88% 11,14 11,41 11,29 11,40 11,41 8.086 15.703.873.800
23/1/2023 11,36 11,20 -1,50% 11,19 11,51 11,34 11,19 11,20 9.932 11.639.644.900
20/1/2023 11,58 11,37 -2,65% 11,04 11,61 11,31 11,36 11,37 7.626 30.183.693.600
19/1/2023 11,58 11,68 -0,17% 11,50 11,79 11,64 11,67 11,68 8.048 12.269.910.000
18/1/2023 11,78 11,70 +0,43% 11,59 11,85 11,69 11,69 11,70 906 9.361.691.600
17/1/2023 11,33 11,65 +3,01% 11,31 11,72 11,54 11,63 11,65 6.905 11.275.261.200
16/1/2023 11,42 11,31 -0,96% 11,28 11,55 11,36 11,31 11,33 8.154 6.271.941.100
13/1/2023 11,53 11,42 -1,30% 11,33 11,53 11,39 11,41 11,42 5.437 9.637.746.700
12/1/2023 11,68 11,57 -0,94% 11,48 11,82 11,63 11,56 11,57 5.389 11.580.636.500
11/1/2023 11,21 11,68 +4,10% 11,17 11,74 11,54 11,65 11,68 4.275 12.246.849.200
10/1/2023 11,11 11,22 +0,54% 10,94 11,30 11,16 11,21 11,22 9.491 11.021.540.300
9/1/2023 10,85 11,16 +2,57% 10,74 11,24 11,06 11,15 11,16 4.080 12.897.752.400
6/1/2023 10,88 10,88 0,00% 10,78 10,94 10,85 10,88 10,89 6.116 10.300.947.900
5/1/2023 10,87 10,88 +0,93% 10,68 10,92 10,81 10,88 10,89 7.919 12.478.210.400
4/1/2023 10,70 10,78 +1,22% 10,46 10,91 10,72 10,76 10,78 8.104 11.035.668.900
3/1/2023 10,87 10,65 -2,38% 10,58 11,05 10,78 10,65 10,66 7.984 10.772.890.400
2/1/2023 11,07 10,91 -2,06% 10,78 11,14 10,91 10,89 10,91 2.954 7.095.286.600
29/12/2022 11,22 11,14 -0,27% 11,05 11,27 11,15 11,13 11,14 4.032 16.445.533.300
28/12/2022 10,93 11,17 +2,01% 10,68 11,20 11,03 11,17 11,18 6.152 12.069.515.800
27/12/2022 11,01 10,95 -0,09% 10,81 11,02 10,91 10,95 10,96 778 7.527.295.700
26/12/2022 11,13 10,96 -1,35% 10,90 11,16 10,97 10,96 11,00 6.196 2.269.111.200
23/12/2022 11,07 11,11 +1,28% 11,02 11,35 11,17 11,11 11,12 3.021 10.123.771.700
22/12/2022 10,91 10,97 -0,63% 10,80 11,21 10,97 10,97 10,98 1.758 13.464.871.400
21/12/2022 11,11 11,04 -0,18% 10,78 11,13 10,94 11,04 11,05 9.426 10.684.975.800
20/12/2022 10,72 11,06 +3,17% 10,69 11,21 11,03 11,06 11,07 5.022 12.270.018.000
19/12/2022 10,99 10,72 -2,10% 10,64 10,99 10,73 10,71 10,72 7.462 15.633.437.800
16/12/2022 10,68 10,95 +2,91% 10,61 11,05 10,90 10,93 10,95 6.499 33.484.548.100
15/12/2022 10,50 10,64 +0,66% 10,40 10,81 10,65 10,63 10,64 1.880 8.574.800.400
14/12/2022 10,36 10,57 +1,93% 10,22 10,67 10,45 10,57 10,58 8.648 17.370.994.100
13/12/2022 10,66 10,37 -2,08% 10,35 10,83 10,52 10,37 10,38 596 15.673.366.200
12/12/2022 11,04 10,59 -4,42% 10,49 11,18 10,69 10,58 10,59 8.723 12.747.700.000
9/12/2022 11,10 11,08 +0,82% 10,92 11,23 11,13 11,08 11,09 2.525 9.173.260.100
8/12/2022 11,27 10,99 -2,92% 10,87 11,38 11,07 10,99 11,00 4.025 10.371.649.700
7/12/2022 11,15 11,32 +1,43% 11,15 11,46 11,35 11,32 11,34 5.404 10.160.143.000
6/12/2022 11,07 11,16 +1,55% 11,01 11,31 11,14 11,16 11,17 6.030 11.937.312.800
5/12/2022 11,17 10,99 -3,26% 10,97 11,32 11,09 10,99 11,00 2.814 11.112.271.900
2/12/2022 11,32 11,36 +0,80% 11,20 11,70 11,42 11,36 11,37 5.895 10.795.274.600
1/12/2022 11,39 11,27 -1,83% 11,23 11,64 11,36 11,26 11,28 7.845 12.437.737.700
30/11/2022 11,44 11,48 +0,61% 11,26 11,52 11,43 11,45 11,48 6.269 13.579.459.900
29/11/2022 11,20 11,41 +2,33% 11,06 11,48 11,36 11,40 11,41 3.738 9.823.604.000
28/11/2022 11,16 11,15 +0,18% 11,04 11,28 11,17 11,15 11,16 9.603 8.802.719.600
25/11/2022 11,44 11,13 -2,45% 11,03 11,47 11,20 11,12 11,13 5.480 12.136.629.600
24/11/2022 11,07 11,41 +4,01% 11,01 11,65 11,38 11,41 11,42 1.061 13.715.074.400
23/11/2022 11,03 10,97 -1,08% 10,90 11,14 11,00 10,97 10,98 2.880 12.141.646.400
22/11/2022 11,12 11,09 -0,27% 11,01 11,31 11,14 11,08 11,09 5.120 14.846.323.200
21/11/2022 10,41 11,12 +7,54% 10,41 11,35 11,13 11,11 11,12 506 31.673.122.300
18/11/2022 10,35 10,34 +0,98% 10,19 10,52 10,37 10,34 10,35 8.783 13.690.913.800
17/11/2022 10,39 10,24 -2,29% 10,07 10,39 10,19 10,24 10,25 4.276 17.441.823.000
16/11/2022 10,33 10,48 -3,23% 10,33 10,74 10,51 10,48 10,49 6.909 15.698.124.100
14/11/2022 11,04 10,83 -0,46% 10,74 11,11 10,88 10,82 10,83 335 10.492.719.500
11/11/2022 10,76 10,88 +1,21% 10,57 11,07 10,88 10,87 10,89 1.148 12.477.326.400
10/11/2022 11,27 10,75 -5,37% 10,58 11,32 10,80 10,75 10,76 6.859 13.521.135.700
9/11/2022 11,57 11,36 -2,24% 11,25 11,70 11,44 11,35 11,36 623 10.454.718.600
8/11/2022 11,47 11,62 +0,96% 11,26 11,82 11,61 11,62 11,64 7.172 12.696.293.200
7/11/2022 11,67 11,51 -2,95% 11,51 11,81 11,60 11,51 11,55 7.949 13.010.003.000
4/11/2022 11,98 11,86 +0,25% 11,69 12,12 11,88 11,85 11,86 3.348 12.392.258.700
3/11/2022 11,57 11,83 +0,60% 11,26 11,89 11,69 11,82 11,83 9.679 15.102.978.900
1/11/2022 11,33 11,76 +3,43% 11,30 11,89 11,66 11,75 11,76 2.190 23.219.807.100
31/10/2022 11,04 11,37 +0,18% 10,89 11,39 11,18 11,36 11,37 6.696 20.185.044.600
28/10/2022 11,09 11,35 +1,61% 11,05 11,37 11,28 11,31 11,35 4.077 15.830.256.500
27/10/2022 10,77 11,17 +4,10% 10,75 11,35 11,08 11,17 11,18 2.897 19.600.725.700
26/10/2022 11,10 10,73 -3,77% 10,63 11,15 10,73 10,72 10,74 7.178 19.033.119.500
25/10/2022 11,36 11,15 -2,36% 11,10 11,42 11,22 11,15 11,20 3.042 13.921.660.900
24/10/2022 11,52 11,42 -0,87% 11,27 11,53 11,39 11,42 11,43 7.013 14.453.601.300
21/10/2022 11,24 11,52 +2,49% 11,11 11,58 11,47 11,47 11,52 6.788 59.138.528.700
20/10/2022 11,12 11,24 +1,72% 11,02 11,37 11,22 11,22 11,24 6.148 17.769.388.700
19/10/2022 11,15 11,05 -0,90% 10,99 11,27 11,09 11,04 11,05 3.810 9.591.510.900
18/10/2022 10,87 11,15 +3,91% 10,78 11,15 10,99 11,14 11,15 9.956 19.403.701.600
17/10/2022 10,36 10,73 +4,58% 10,28 11,03 10,76 10,73 10,75 5.635 22.211.299.200
14/10/2022 10,51 10,26 -2,10% 10,17 10,54 10,32 10,26 10,27 2.515 8.834.029.200
13/10/2022 10,62 10,48 -1,60% 10,44 10,66 10,53 10,48 10,50 751 15.652.287.100
11/10/2022 10,81 10,65 -1,66% 10,57 10,87 10,68 10,65 10,66 959 11.043.684.800
10/10/2022 10,84 10,83 +0,56% 10,71 10,92 10,78 10,81 10,83 9.351 9.874.247.900
7/10/2022 11,05 10,77 -2,53% 10,67 11,12 10,81 10,77 10,78 7.274 12.348.522.800
6/10/2022 11,11 11,05 0,00% 10,98 11,16 11,05 11,05 11,06 4.057 9.691.422.100
5/10/2022 11,33 11,05 -2,30% 11,01 11,35 11,09 11,05 11,06 6.682 10.199.570.600
4/10/2022 12,18 11,31 -5,04% 11,21 12,18 11,49 11,30 11,31 8.312 19.904.197.300
3/10/2022 11,47 11,91 +10,69% 11,15 11,99 11,66 11,90 11,91 1.099 25.929.464.200
30/9/2022 10,56 10,76 +1,99% 10,49 10,89 10,75 10,75 10,76 9.286 18.325.330.700
29/9/2022 10,58 10,55 -1,12% 10,38 10,62 10,50 10,55 10,58 7.719 11.582.613.600
28/9/2022 10,83 10,67 -1,39% 10,63 10,87 10,72 10,66 10,69 9.918 12.531.104.000
27/9/2022 11,21 10,82 -3,13% 10,79 11,23 10,93 10,82 10,83 5.036 11.910.636.700
26/9/2022 11,61 11,17 -5,66% 11,08 11,61 11,21 11,17 11,18 4.898 15.625.452.400
23/9/2022 11,74 11,84 -0,75% 11,68 11,91 11,80 11,83 11,84 1.144 9.688.472.400
22/9/2022 11,67 11,93 +2,67% 11,49 12,03 11,77 11,93 11,94 1.111 14.286.187.200
21/9/2022 11,69 11,62 -0,43% 11,51 11,80 11,60 11,62 11,64 5.242 11.282.268.000
20/9/2022 11,75 11,67 -0,26% 11,55 11,81 11,64 11,65 11,67 5.271 9.850.735.800
19/9/2022 11,33 11,70 +2,81% 11,32 11,78 11,64 11,69 11,70 4.865 10.355.384.400
16/9/2022 11,52 11,38 -1,13% 11,27 11,59 11,38 11,38 11,39 8.696 13.620.603.900
15/9/2022 11,58 11,51 -0,95% 11,34 11,64 11,44 11,51 11,52 807 11.671.888.600
14/9/2022 11,69 11,62 -0,85% 11,57 11,72 11,63 11,62 11,63 8.379 6.724.280.700
13/9/2022 12,00 11,72 -3,06% 11,66 12,05 11,82 11,72 11,73 1.533 7.251.584.300
12/9/2022 12,24 12,09 -0,41% 12,06 12,28 12,14 12,09 12,10 2.879 8.100.916.200
9/9/2022 12,20 12,14 -0,25% 12,10 12,38 12,19 12,13 12,15 2.033 13.322.879.500
8/9/2022 11,90 12,17 +2,61% 11,82 12,33 12,15 12,16 12,17 542 21.968.611.400
6/9/2022 12,00 11,86 -2,06% 11,75 12,02 11,86 11,86 11,87 4.647 8.003.951.200
5/9/2022 12,07 12,11 0,00% 12,00 12,20 12,09 12,11 12,12 8.418 3.340.471.800
2/9/2022 12,09 12,11 -0,08% 12,00 12,24 12,12 12,11 12,12 4.118 9.461.238.200
1/9/2022 12,30 12,12 +0,17% 11,85 12,30 12,03 12,11 12,12 3.325 12.215.873.400
31/8/2022 11,90 12,10 +1,68% 11,81 12,22 12,07 12,10 12,12 91 26.122.203.000
30/8/2022 12,25 11,90 -2,86% 11,85 12,29 11,97 11,90 11,91 5.012 10.307.873.600
29/8/2022 12,28 12,25 -0,57% 12,18 12,41 12,27 12,24 12,25 4.851 6.993.804.200
26/8/2022 12,65 12,32 -2,45% 12,29 12,66 12,37 12,32 12,35 8.676 9.384.510.100
25/8/2022 12,86 12,63 -1,71% 12,48 12,95 12,61 12,60 12,63 2.777 10.103.949.900
24/8/2022 12,93 12,85 -0,08% 12,79 13,06 12,92 12,84 12,85 6.918 12.646.827.600
23/8/2022 12,80 12,86 +0,47% 12,76 12,91 12,85 12,86 12,89 3.994 6.544.513.100
22/8/2022 12,78 12,80 -0,16% 12,64 12,89 12,81 12,80 12,82 664 6.543.795.900
19/8/2022 12,78 12,82 -0,31% 12,66 12,82 12,77 12,80 12,82 6.483 10.191.482.800
18/8/2022 13,08 12,86 -1,46% 12,77 13,13 12,89 12,81 12,86 5.268 9.389.022.100
17/8/2022 12,29 13,05 +5,67% 12,20 13,12 12,86 13,04 13,05 9.964 15.015.679.800
16/8/2022 12,30 12,35 +0,32% 12,23 12,40 12,34 12,34 12,35 668 5.342.214.100
15/8/2022 12,32 12,31 -0,89% 12,07 12,39 12,30 12,31 12,34 2.492 10.514.807.200
12/8/2022 12,29 12,42 +1,89% 12,19 12,45 12,36 12,37 12,42 6.547 11.494.527.300
11/8/2022 12,33 12,19 -0,25% 12,15 12,43 12,27 12,19 12,20 4.094 12.494.332.900
10/8/2022 12,30 12,22 +0,33% 12,14 12,50 12,30 12,22 12,23 8.322 12.531.513.000
9/8/2022 12,00 12,18 +2,18% 11,98 12,22 12,13 12,18 12,19 5.177 8.762.916.800
8/8/2022 11,75 11,92 +1,88% 11,65 12,03 11,91 11,91 11,92 4.177 9.395.221.200
5/8/2022 11,69 11,70 +0,26% 11,61 11,78 11,69 11,68 11,70 8.126 4.106.742.000
4/8/2022 11,39 11,67 +2,91% 11,37 11,74 11,59 11,67 11,69 6.743 6.728.952.700
3/8/2022 11,35 11,34 +0,27% 11,19 11,47 11,30 11,33 11,34 1.908 6.905.325.700
2/8/2022 11,16 11,31 +1,34% 11,07 11,39 11,30 11,31 11,32 2.291 7.069.136.100
1/8/2022 11,29 11,16 -0,71% 11,13 11,34 11,22 11,16 11,17 3.058 5.192.282.900
29/7/2022 11,23 11,24 +0,36% 11,12 11,33 11,24 11,23 11,24 3.794 9.495.905.000
28/7/2022 11,23 11,20 -0,53% 11,13 11,40 11,21 11,19 11,20 1.928 7.623.528.900
27/7/2022 10,70 11,26 +5,23% 10,64 11,30 11,12 11,25 11,26 3.624 11.025.555.100
26/7/2022 10,82 10,70 -1,11% 10,67 10,91 10,77 10,70 10,71 155 5.589.154.400
25/7/2022 10,70 10,82 +1,60% 10,66 10,84 10,76 10,82 10,83 9.527 4.279.905.700
22/7/2022 10,53 10,65 +1,33% 10,44 10,76 10,62 10,64 10,65 1.253 9.285.371.400
21/7/2022 10,37 10,51 +0,67% 10,29 10,52 10,43 10,50 10,51 9.724 6.171.805.200
20/7/2022 10,36 10,44 +0,48% 10,35 10,54 10,43 10,43 10,44 4.472 8.400.860.300
19/7/2022 10,38 10,39 +0,39% 10,31 10,43 10,38 10,39 10,40 7.518 4.336.461.500
18/7/2022 10,53 10,35 -0,96% 10,29 10,62 10,42 10,35 10,36 841 5.650.604.900
15/7/2022 10,55 10,45 -0,76% 10,26 10,55 10,41 10,45 10,49 8.572 6.261.498.100
14/7/2022 10,35 10,53 +1,15% 10,31 10,61 10,53 10,52 10,53 5.449 8.146.667.400
13/7/2022 10,32 10,41 +0,77% 10,25 10,53 10,43 10,40 10,41 7.110 9.202.568.000
12/7/2022 10,31 10,33 +0,68% 10,15 10,41 10,31 10,33 10,34 2.951 6.159.515.600
11/7/2022 10,27 10,26 -0,19% 10,22 10,47 10,34 10,26 10,27 9.900 7.103.310.800
8/7/2022 10,30 10,28 0,00% 10,24 10,47 10,32 10,28 10,29 8.939 7.337.707.100
7/7/2022 10,18 10,28 +1,78% 10,17 10,36 10,27 10,28 10,29 3.206 12.970.368.600
6/7/2022 10,06 10,10 -0,30% 9,94 10,18 10,08 10,09 10,10 2.426 8.044.414.200
5/7/2022 10,32 10,13 -2,13% 9,98 10,37 10,12 10,12 10,13 8.686 14.490.481.400
4/7/2022 10,48 10,35 -1,24% 10,28 10,56 10,43 10,35 10,36 7.041 6.567.832.000
1/7/2022 10,23 10,48 +0,96% 10,23 10,57 10,40 10,48 10,49 2.313 12.804.354.400
30/6/2022 10,33 10,38 -0,10% 10,16 10,50 10,36 10,38 10,39 4.908 12.162.589.600
29/6/2022 10,64 10,39 -2,07% 10,33 10,73 10,42 10,38 10,39 1.397 9.898.359.600
28/6/2022 10,73 10,61 -0,38% 10,50 10,83 10,61 10,58 10,61 9.698 9.161.494.300
27/6/2022 10,56 10,65 +0,28% 10,34 10,72 10,61 10,64 10,66 6.865 11.728.142.700
24/6/2022 10,68 10,62 -0,09% 10,54 10,76 10,66 10,62 10,67 8.491 6.759.839.900
23/6/2022 10,68 10,63 -0,47% 10,55 10,74 10,62 10,62 10,63 9.170 7.250.157.900
22/6/2022 10,60 10,68 +0,28% 10,59 10,77 10,70 10,68 10,69 3.379 11.701.562.300
21/6/2022 10,80 10,65 -1,02% 10,64 10,92 10,71 10,65 10,67 3.277 9.279.208.400
20/6/2022 10,84 10,76 +0,19% 10,60 10,90 10,76 10,76 10,77 9.423 26.774.225.500
17/6/2022 10,81 10,74 -1,65% 10,54 10,96 10,71 10,74 10,75 5.488 19.341.913.200
15/6/2022 10,95 10,92 +0,74% 10,70 11,06 10,87 10,92 10,93 3.232 20.338.580.700
14/6/2022 10,79 10,84 +0,74% 10,72 11,01 10,85 10,81 10,84 7.401 10.627.288.500
13/6/2022 10,81 10,76 -1,47% 10,59 10,87 10,76 10,75 10,76 8.174 12.480.135.900
10/6/2022 11,02 10,92 -1,36% 10,82 11,10 10,90 10,91 10,92 633 12.400.399.900
9/6/2022 11,16 11,07 -0,72% 11,01 11,29 11,12 11,07 11,10 7.051 12.678.165.700
8/6/2022 11,14 11,15 -0,54% 11,03 11,30 11,14 11,15 11,16 4.881 10.675.381.600
7/6/2022 11,21 11,21 -1,15% 11,10 11,32 11,19 11,21 11,22 2.468 8.553.272.800
6/6/2022 11,49 11,34 -0,96% 11,27 11,54 11,36 11,33 11,34 7.000 4.409.601.200
3/6/2022 11,60 11,45 -1,21% 11,42 11,62 11,47 11,45 11,47 6.137 8.698.639.800
2/6/2022 11,52 11,59 +1,67% 11,34 11,63 11,54 11,58 11,59 2.138 7.782.061.400
1/6/2022 11,72 11,40 -2,15% 11,27 11,76 11,39 11,40 11,41 822 12.372.393.100
31/5/2022 11,29 11,65 +3,83% 11,20 11,65 11,59 11,64 11,65 2.029 25.576.274.200
30/5/2022 11,65 11,22 -2,77% 11,13 11,65 11,27 11,22 11,25 2.125 8.136.256.000
27/5/2022 11,72 11,54 -1,62% 11,46 11,76 11,56 11,53 11,54 3.838 14.207.723.100
26/5/2022 12,16 11,73 -2,57% 11,71 12,19 11,81 11,73 11,77 5.717 17.248.326.800
25/5/2022 11,92 12,04 +0,84% 11,83 12,12 12,00 12,02 12,05 5.596 10.752.651.000
24/5/2022 11,55 11,94 +2,23% 11,50 11,99 11,82 11,91 11,94 9.274 12.448.905.400
23/5/2022 11,42 11,68 +3,09% 11,42 11,78 11,66 11,67 11,68 9.311 12.074.921.200
20/5/2022 11,25 11,33 +1,80% 11,08 11,40 11,23 11,32 11,33 364 11.848.841.200
19/5/2022 11,03 11,13 +0,82% 11,00 11,23 11,13 11,12 11,13 800 7.843.990.400
18/5/2022 11,06 11,04 -0,18% 10,96 11,23 11,11 11,04 11,05 861 14.410.370.500
17/5/2022 10,89 11,06 +2,98% 10,82 11,16 11,05 11,05 11,06 73 13.915.722.700
16/5/2022 10,71 10,74 +1,61% 10,43 10,83 10,64 10,73 10,74 1.193 12.035.795.800
13/5/2022 10,50 10,57 +1,05% 10,36 10,66 10,54 10,57 10,58 9.866 9.872.800.500
12/5/2022 10,34 10,46 +0,38% 10,34 10,53 10,42 10,46 10,47 8.771 7.482.783.900
11/5/2022 10,36 10,42 +0,48% 10,31 10,60 10,46 10,41 10,42 4.550 12.984.574.100
10/5/2022 10,39 10,37 +0,39% 10,26 10,45 10,34 10,36 10,37 9.308 8.350.066.400
9/5/2022 10,11 10,33 +1,47% 10,03 10,41 10,30 10,33 10,35 3.592 8.912.835.100
6/5/2022 10,23 10,18 -0,59% 10,13 10,31 10,18 10,18 10,19 9.161 4.537.812.500
5/5/2022 10,53 10,24 -3,31% 10,11 10,56 10,23 10,24 10,25 4.932 9.529.971.100
4/5/2022 10,33 10,59 +1,83% 10,21 10,59 10,40 10,56 10,59 4.658 12.603.414.100
3/5/2022 10,79 10,40 -3,44% 10,31 10,79 10,48 10,40 10,41 5.648 11.834.860.700
2/5/2022 10,79 10,77 -26,58% 10,60 10,88 10,73 10,75 10,77 1.718 31.888.081.900
29/4/2022 15,45 14,67 -4,37% 14,67 15,63 15,07 14,67 14,70 3.344 40.838.180.000
28/4/2022 15,41 15,34 -0,20% 15,26 15,44 15,34 15,31 15,34 9.305 12.097.739.900
27/4/2022 15,25 15,37 +1,79% 15,12 15,37 15,29 15,33 15,37 5.842 15.078.859.100
26/4/2022 15,00 15,10 +0,33% 14,98 15,26 15,13 15,09 15,10 9.114 14.811.266.400
25/4/2022 14,59 15,05 +2,87% 14,53 15,10 14,96 15,05 15,06 1.075 20.400.519.400
22/4/2022 14,58 14,63 -0,68% 14,44 14,70 14,57 14,60 14,63 7.588 14.264.137.200
20/4/2022 14,65 14,73 +0,41% 14,39 14,79 14,64 14,73 14,74 415 15.214.036.900
19/4/2022 15,60 14,67 -5,84% 14,61 15,61 14,89 14,67 14,68 6.218 25.182.881.400
18/4/2022 15,47 15,58 +0,78% 15,42 15,65 15,55 15,56 15,58 757 9.821.936.700
14/4/2022 15,39 15,46 +0,45% 15,20 15,48 15,37 15,45 15,46 1.426 14.724.765.800
13/4/2022 14,97 15,39 +3,43% 14,97 15,50 15,30 15,38 15,39 3.832 20.623.683.200
12/4/2022 15,22 14,88 -1,46% 14,85 15,33 15,04 14,88 14,91 3.510 21.433.873.300
11/4/2022 15,15 15,10 -0,59% 15,09 15,35 15,21 15,09 15,10 4.896 11.239.730.700
8/4/2022 15,06 15,19 +0,46% 14,99 15,35 15,20 15,19 15,20 6.586 10.487.888.500
7/4/2022 15,12 15,12 -0,53% 15,00 15,27 15,14 15,12 15,13 8.966 13.547.910.600
6/4/2022 15,12 15,20 +0,73% 14,79 15,27 15,05 15,19 15,20 6.929 13.146.651.200
5/4/2022 15,11 15,09 -0,59% 14,98 15,24 15,12 15,08 15,09 3.122 10.850.368.100
4/4/2022 15,30 15,18 -0,59% 14,93 15,30 15,08 15,18 15,19 3.939 13.486.091.600
1/4/2022 15,40 15,27 +0,39% 14,99 15,54 15,22 15,27 15,28 4.094 21.336.733.800
31/3/2022 14,86 15,21 +2,98% 14,83 15,23 15,11 15,20 15,21 3.781 16.069.719.700
30/3/2022 14,71 14,77 +0,89% 14,49 14,95 14,77 14,77 14,78 5.951 9.802.572.500
29/3/2022 15,16 14,64 -0,88% 14,53 15,30 14,67 14,63 14,64 5.657 12.668.438.500
28/3/2022 14,80 14,70 -0,47% 14,57 14,91 14,70 14,70 14,71 3.843 8.204.479.500
25/3/2022 14,79 14,77 -0,34% 14,66 14,95 14,77 14,76 14,80 2.681 9.324.757.400
24/3/2022 14,44 14,82 +2,77% 14,42 14,82 14,67 14,81 14,82 5.042 9.311.666.400
23/3/2022 14,27 14,42 +0,77% 14,23 14,49 14,37 14,37 14,42 4.703 10.085.408.500
22/3/2022 14,30 14,31 +0,28% 14,19 14,41 14,29 14,30 14,32 2.351 9.337.431.900
21/3/2022 13,84 14,27 +2,00% 13,78 14,29 14,09 14,25 14,27 1.777 11.087.425.400
18/3/2022 13,50 13,99 +3,32% 13,39 13,99 13,87 13,99 14,00 3.950 28.267.477.200
17/3/2022 12,76 13,54 +6,36% 12,69 13,56 13,30 13,53 13,54 5.431 21.934.675.600
16/3/2022 12,87 12,73 -0,08% 12,52 12,92 12,70 12,73 12,74 8.596 12.977.549.000
15/3/2022 12,61 12,74 +0,16% 12,51 12,91 12,74 12,73 12,74 4.778 9.585.730.600
14/3/2022 12,68 12,72 +0,55% 12,57 12,88 12,65 12,68 12,73 1.006 10.041.847.100
11/3/2022 12,95 12,65 -1,63% 12,59 13,00 12,73 12,65 12,66 3.197 7.911.585.900
10/3/2022 12,84 12,86 -1,08% 12,65 12,93 12,82 12,86 12,87 1.892 6.557.860.900
9/3/2022 12,56 13,00 +3,83% 12,47 13,06 12,91 12,98 13,00 7.706 8.386.126.400
8/3/2022 12,39 12,52 +1,87% 12,16 12,62 12,48 12,51 12,52 1.260 13.574.339.200
7/3/2022 12,87 12,29 -5,39% 12,26 12,96 12,53 12,29 12,30 9.326 9.872.787.800
4/3/2022 13,26 12,99 -2,04% 12,89 13,49 13,07 12,97 12,99 5.375 8.656.764.600
3/3/2022 13,17 13,26 +0,68% 13,12 13,42 13,27 13,26 13,27 2.942 14.651.594.700
2/3/2022 12,80 13,17 +2,89% 12,78 13,21 13,09 13,15 13,17 8.464 14.716.244.400
25/2/2022 12,77 12,80 +0,16% 12,62 12,85 12,74 12,78 12,81 5.725 11.662.446.000
24/2/2022 12,92 12,78 -1,92% 12,60 12,94 12,77 12,76 12,78 6.964 9.100.910.900
23/2/2022 12,72 13,03 +2,28% 12,69 13,14 13,03 13,02 13,03 6.657 10.656.246.100
22/2/2022 12,80 12,74 -0,23% 12,70 12,96 12,82 12,74 12,76 4.939 10.247.874.600
21/2/2022 13,02 12,77 -1,92% 12,77 13,04 12,85 12,76 12,80 8.977 6.314.915.500
18/2/2022 13,02 13,02 +0,39% 12,92 13,14 13,04 0,00 0,00 105 9.008.590.900
17/2/2022 13,14 12,97 -1,29% 12,92 13,16 12,99 12,96 12,98 958 11.408.160.100
16/2/2022 12,88 13,14 +2,02% 12,82 13,22 13,13 13,13 13,14 5.790 18.614.913.400
15/2/2022 12,68 12,88 +1,98% 12,59 12,89 12,81 12,87 12,88 7.466 8.387.288.400
14/2/2022 12,87 12,63 -1,02% 12,52 12,93 12,64 12,62 12,63 8.226 10.144.214.200
11/2/2022 12,87 12,76 -0,85% 12,74 12,98 12,84 12,76 12,77 3.947 8.354.621.100
10/2/2022 12,83 12,87 +0,70% 12,73 12,93 12,85 12,84 12,88 3.468 7.808.282.000
9/2/2022 12,68 12,78 +1,19% 12,63 12,86 12,77 12,76 12,79 5.743 10.346.904.900
8/2/2022 12,50 12,63 +0,64% 12,42 12,67 12,60 12,61 12,64 3.056 8.478.440.000
7/2/2022 12,78 12,55 -2,03% 12,38 12,78 12,54 12,55 12,56 9.448 12.085.880.000
4/2/2022 13,04 12,81 -2,36% 12,75 13,08 12,83 12,81 12,82 9.853 10.295.961.700
3/2/2022 13,04 13,12 +0,69% 12,97 13,19 13,10 13,11 13,12 3.160 9.711.915.500
2/2/2022 13,26 13,03 -1,73% 12,93 13,26 13,06 13,02 13,05 4.828 8.742.007.600
1/2/2022 13,20 13,26 +0,99% 13,20 13,40 13,31 13,26 13,27 3.160 9.061.693.300
31/1/2022 13,03 13,13 +0,77% 12,98 13,28 13,12 13,13 13,14 3.226 9.556.491.500
28/1/2022 13,06 13,03 -0,53% 12,93 13,12 13,01 13,02 13,03 1.001 6.993.304.200
27/1/2022 12,98 13,10 +1,55% 12,90 13,21 13,09 13,10 13,11 6.001 9.463.202.800
26/1/2022 13,06 12,90 -0,54% 12,87 13,09 12,97 12,89 12,92 8.397 15.877.435.300
25/1/2022 12,75 12,97 +1,17% 12,62 13,06 12,84 12,96 12,97 5.386 9.188.950.200
24/1/2022 13,00 12,82 -1,31% 12,67 13,18 12,83 12,82 12,83 3.056 11.113.055.500
21/1/2022 12,95 12,99 -0,15% 12,84 13,09 12,98 12,99 13,00 8.202 8.574.831.900
20/1/2022 13,00 13,01 +0,39% 12,89 13,10 12,99 13,00 13,01 3.647 9.628.784.000
19/1/2022 12,80 12,96 +1,65% 12,75 13,15 12,99 12,96 12,97 5.054 7.737.514.100
18/1/2022 12,73 12,75 +0,08% 12,68 12,89 12,77 12,73 12,75 5.095 6.212.304.300
17/1/2022 12,73 12,74 +0,08% 12,68 12,91 12,77 12,74 12,78 9.187 5.922.507.100
14/1/2022 12,68 12,73 +0,24% 12,56 12,77 12,70 12,72 12,73 70 4.517.623.800
13/1/2022 12,66 12,70 +0,16% 12,61 12,81 12,69 12,68 12,70 9.770 8.414.775.200
12/1/2022 12,49 12,68 +1,44% 12,40 12,75 12,65 12,67 12,68 5.590 10.878.879.400
11/1/2022 12,17 12,50 +2,88% 12,07 12,51 12,35 12,49 12,50 4.636 12.628.517.300
10/1/2022 12,21 12,15 -0,90% 12,05 12,28 12,15 12,14 12,15 3.300 7.866.599.200
7/1/2022 12,14 12,26 +0,57% 12,04 12,37 12,27 12,26 12,27 5.231 8.619.220.800
6/1/2022 12,51 12,19 -2,17% 12,07 12,51 12,26 12,18 12,19 2.367 7.698.568.500
5/1/2022 12,80 12,46 -3,19% 12,44 12,90 12,64 12,46 12,50 1.474 7.209.873.800
4/1/2022 12,89 12,87 -0,08% 12,73 13,05 12,88 12,86 12,87 8.862 7.406.400.400
3/1/2022 13,18 12,88 -1,53% 12,75 13,33 12,91 12,87 12,88 5.228 9.634.631.700
23/12/2021 13,11 13,08 -0,61% 12,97 13,18 13,08 13,07 13,09 3.326 8.803.721.600
22/12/2021 13,47 13,16 -4,71% 13,06 13,47 13,18 13,16 13,17 2.251 10.022.380.300
21/12/2021 13,95 13,81 -0,72% 13,69 13,98 13,79 13,81 13,82 815 12.439.152.500
20/12/2021 14,11 13,91 -1,49% 13,81 14,11 13,96 13,89 13,91 6.967 15.494.298.700
17/12/2021 13,90 14,12 +1,22% 13,78 14,23 14,05 14,11 14,12 5.351 19.626.467.900
16/12/2021 14,18 13,95 -1,20% 13,71 14,21 14,01 13,94 13,96 6.922 14.358.485.000
15/12/2021 14,14 14,12 +0,28% 13,84 14,24 14,11 14,12 14,13 5.780 8.881.190.700
14/12/2021 14,15 14,08 +0,64% 14,06 14,40 14,22 14,08 14,09 1.020 15.671.821.800
13/12/2021 14,06 13,99 +0,14% 13,95 14,36 14,07 13,99 14,01 1.501 10.680.845.200
10/12/2021 14,00 13,97 +1,01% 13,88 14,24 14,08 13,97 13,98 3.212 6.642.120.500
9/12/2021 14,00 13,83 -1,07% 13,67 14,10 13,82 13,83 13,84 3.269 7.670.360.600
8/12/2021 13,86 13,98 +1,67% 13,75 14,10 13,97 13,97 13,98 3.832 9.945.534.600
7/12/2021 13,80 13,75 +0,59% 13,49 13,86 13,71 13,75 13,76 2.481 10.655.074.700
6/12/2021 13,93 13,67 -0,94% 13,66 13,95 13,76 13,67 13,68 2.926 7.637.346.200
3/12/2021 13,40 13,80 +2,99% 13,40 13,95 13,78 13,80 13,81 9.404 13.401.116.500
2/12/2021 13,16 13,40 +3,40% 13,11 13,65 13,46 13,38 13,40 6.657 14.973.676.400
1/12/2021 13,30 12,96 -1,37% 12,95 13,50 13,12 12,96 12,97 2.953 11.522.220.900
30/11/2021 13,44 13,14 -2,30% 13,06 13,51 13,16 13,14 13,16 5.798 22.249.292.000
29/11/2021 13,57 13,45 +0,45% 13,34 13,59 13,49 13,45 13,46 8.759 5.721.217.100
26/11/2021 13,46 13,39 -1,90% 13,23 13,61 13,37 13,39 13,40 2.523 5.845.035.900
25/11/2021 13,58 13,65 +1,26% 13,52 13,80 13,66 13,63 13,65 305 3.599.111.100
24/11/2021 13,50 13,48 -1,25% 13,30 13,66 13,50 13,47 13,48 5.143 7.886.314.800
23/11/2021 13,58 13,65 +1,64% 13,26 13,70 13,50 13,63 13,65 6.961 10.104.905.000
22/11/2021 13,71 13,43 -1,32% 13,42 13,75 13,55 13,43 13,45 1.353 10.039.974.100
19/11/2021 13,58 13,61 +1,11% 13,53 13,83 13,65 13,61 13,64 1.292 8.425.941.100
18/11/2021 13,44 13,46 +0,30% 13,41 13,66 13,51 13,46 13,47 1.635 10.069.265.000
17/11/2021 13,67 13,42 -2,04% 13,30 13,77 13,45 13,42 13,43 2.766 7.904.138.000
16/11/2021 13,97 13,70 -1,58% 13,68 14,07 13,75 13,70 13,71 9.943 7.722.887.100
12/11/2021 13,87 13,92 -0,22% 13,60 14,14 13,89 13,92 13,93 3.528 12.747.790.800
11/11/2021 13,89 13,95 +1,38% 13,73 13,99 13,87 13,94 13,95 1.994 8.366.315.700
10/11/2021 13,50 13,76 +2,15% 13,44 13,96 13,78 13,76 13,77 6.790 13.330.709.200
9/11/2021 13,24 13,47 +1,89% 13,17 13,64 13,51 13,46 13,48 2.068 10.338.085.100
8/11/2021 13,06 13,22 +0,08% 13,01 13,44 13,25 13,21 13,23 5.040 7.483.320.700
5/11/2021 13,08 13,21 +1,30% 13,08 13,37 13,25 13,21 13,22 2.171 8.187.333.000
4/11/2021 13,33 13,04 -2,10% 12,91 13,36 13,07 13,01 13,04 5.320 11.044.835.400
3/11/2021 12,86 13,32 +2,23% 12,85 13,48 13,25 13,32 13,33 6.286 21.330.351.600
1/11/2021 12,89 13,03 +1,16% 12,80 13,27 13,09 13,02 13,03 8.527 17.034.717.500
29/10/2021 13,02 12,88 -0,62% 12,79 13,12 12,94 12,87 12,88 9.814 12.773.930.000
28/10/2021 13,37 12,96 -3,57% 12,89 13,38 13,09 12,95 12,96 3.932 17.106.255.300
27/10/2021 13,44 13,44 +0,52% 13,30 13,70 13,56 13,44 13,48 6.943 12.031.093.800
26/10/2021 13,47 13,37 -0,74% 13,15 13,48 13,34 13,36 13,38 1.396 14.218.220.000
25/10/2021 13,47 13,47 +0,75% 13,31 13,57 13,47 13,47 13,49 4.218 14.354.128.200
22/10/2021 13,60 13,37 -2,98% 12,99 13,64 13,34 13,37 13,38 9.252 23.183.565.400
21/10/2021 14,53 13,78 -6,95% 13,55 14,77 13,92 13,78 13,79 7.991 35.100.083.900
20/10/2021 14,81 14,81 +0,27% 14,80 15,06 14,90 14,81 14,82 9.582 21.096.031.800
19/10/2021 15,04 14,77 -2,25% 14,67 15,07 14,82 14,77 14,78 6.567 29.424.702.900
18/10/2021 14,96 15,11 +0,73% 14,75 15,20 15,02 15,11 15,13 7.672 18.163.722.100
15/10/2021 15,06 15,00 -0,60% 14,92 15,30 15,05 15,00 15,01 1.713 25.129.390.500
14/10/2021 15,04 15,09 +0,60% 14,88 15,20 15,07 15,09 15,10 8.595 10.788.125.400
13/10/2021 14,65 15,00 +2,88% 14,65 15,15 14,97 15,00 15,03 7.500 21.378.337.900
11/10/2021 14,12 14,58 +3,18% 13,92 14,80 14,54 14,58 14,59 4.490 22.208.313.200
8/10/2021 13,85 14,13 +2,84% 13,85 14,25 14,10 14,13 14,15 5.275 10.337.980.900
7/10/2021 13,82 13,74 -0,43% 13,46 13,99 13,77 13,74 13,80 682 21.055.823.800
6/10/2021 14,00 13,80 -1,99% 13,61 14,02 13,79 13,80 13,82 3.032 21.119.696.800
5/10/2021 14,11 14,08 0,00% 13,83 14,42 14,05 14,08 14,09 3.977 18.594.047.900
4/10/2021 14,20 14,08 -0,71% 13,93 14,35 14,04 14,07 14,08 6.522 8.647.786.700
1/10/2021 13,96 14,18 +1,07% 13,81 14,20 14,09 14,16 14,18 3.956 10.404.070.500
30/9/2021 14,35 14,03 -1,41% 13,96 14,36 14,12 14,01 14,03 9.349 13.361.051.200
29/9/2021 14,33 14,23 +0,21% 14,15 14,43 14,27 14,23 14,24 4.933 12.356.195.500
28/9/2021 14,46 14,20 -1,93% 14,20 14,46 14,29 14,20 14,21 4.838 12.296.905.900
27/9/2021 14,10 14,48 +2,33% 14,05 14,60 14,42 14,47 14,48 1.704 17.533.622.600
24/9/2021 14,00 14,15 +0,50% 13,89 14,22 14,08 14,14 14,15 4.895 10.428.331.000
23/9/2021 14,06 14,08 +0,21% 14,05 14,27 14,12 14,07 14,08 3.384 10.594.792.400
22/9/2021 14,02 14,05 +0,72% 13,95 14,20 14,10 14,05 14,06 6.709 9.731.238.200
21/9/2021 13,81 13,95 +1,53% 13,71 14,15 13,96 13,94 13,95 9.784 12.968.006.000
20/9/2021 13,62 13,74 -0,15% 13,62 13,86 13,73 13,74 13,75 7.459 13.826.912.700
17/9/2021 13,73 13,76 -0,15% 13,62 13,76 13,72 13,73 13,76 6.614 16.280.338.800
16/9/2021 13,70 13,78 +0,22% 13,65 13,86 13,77 13,76 13,78 1.835 7.946.563.400
15/9/2021 13,76 13,75 -0,07% 13,55 13,81 13,70 13,75 13,76 1.071 8.716.117.900
14/9/2021 13,71 13,76 +0,66% 13,63 13,95 13,80 13,76 13,78 2.688 8.950.552.900
13/9/2021 13,64 13,67 +1,56% 13,44 13,71 13,61 13,66 13,67 1.274 14.862.279.800
10/9/2021 13,48 13,46 +0,67% 13,35 13,61 13,49 13,45 13,46 182 14.510.638.100
9/9/2021 13,19 13,37 +0,91% 13,11 13,55 13,25 13,37 13,39 3.842 22.001.659.600
8/9/2021 13,45 13,25 -1,78% 13,13 13,45 13,27 13,24 13,25 4.384 17.029.066.500
6/9/2021 13,52 13,49 -0,88% 13,43 13,70 13,52 13,49 13,50 854 8.316.276.700
3/9/2021 13,77 13,61 -0,58% 13,58 13,92 13,64 13,61 13,62 7.537 16.820.291.900
2/9/2021 13,94 13,69 -2,00% 13,60 13,95 13,74 13,67 13,69 3.793 14.197.740.200
1/9/2021 13,67 13,97 +3,40% 13,49 14,09 13,86 13,97 13,99 5.860 23.305.961.300
31/8/2021 13,15 13,51 +2,50% 13,06 13,51 13,35 13,45 13,51 9.002 24.179.331.600
30/8/2021 13,26 13,18 -0,45% 13,09 13,27 13,17 13,18 13,20 8.194 10.998.088.800
27/8/2021 13,10 13,24 +1,61% 12,81 13,28 13,09 13,23 13,24 7.419 14.106.125.000
26/8/2021 13,05 13,03 -0,84% 13,03 13,29 13,15 13,03 13,04 6.569 11.514.683.200
25/8/2021 12,99 13,14 +0,77% 12,87 13,17 13,02 13,14 13,15 6.677 10.019.721.900
24/8/2021 12,58 13,04 +4,32% 12,46 13,15 12,89 13,04 13,05 9.357 16.279.725.100
23/8/2021 12,49 12,50 +0,08% 12,32 12,55 12,45 12,50 12,51 6.307 10.190.405.700
20/8/2021 12,05 12,49 +2,55% 12,05 12,52 12,38 12,46 12,49 72 11.189.556.200
19/8/2021 11,91 12,18 +2,10% 11,85 12,24 12,05 12,17 12,18 2.291 9.846.883.200
18/8/2021 11,70 11,93 +1,97% 11,53 12,09 11,89 11,93 11,94 5.219 16.619.785.900
17/8/2021 11,50 11,70 +2,81% 11,43 12,13 11,76 11,70 11,72 7.358 17.222.670.000
16/8/2021 11,60 11,38 -1,64% 11,36 11,63 11,45 11,38 11,39 1.708 6.520.359.000
13/8/2021 11,46 11,57 +0,87% 11,30 11,59 11,46 11,55 11,57 9.356 7.630.918.600
12/8/2021 11,57 11,47 -1,21% 11,38 11,58 11,48 11,41 11,47 6.822 8.441.129.400
11/8/2021 11,65 11,61 +0,43% 11,48 11,74 11,63 11,61 11,62 4.960 9.220.488.700
10/8/2021 11,78 11,56 -1,78% 11,53 11,87 11,69 11,56 11,57 5.939 7.915.705.600
9/8/2021 11,76 11,77 +0,43% 11,59 11,95 11,76 11,76 11,77 8.056 13.556.632.200
6/8/2021 11,59 11,72 +0,95% 11,59 11,90 11,76 11,72 11,74 3.626 9.755.101.400
5/8/2021 11,92 11,61 -1,61% 11,57 12,06 11,72 11,60 11,61 7.552 9.530.949.600
4/8/2021 11,95 11,80 -1,26% 11,73 12,05 11,84 11,80 11,81 6.002 9.665.459.100
3/8/2021 11,87 11,95 +0,67% 11,67 11,97 11,84 11,92 11,95 4.110 7.763.257.300
2/8/2021 12,05 11,87 -0,59% 11,86 12,15 11,97 11,87 11,88 3.081 7.418.871.800
30/7/2021 12,02 11,94 -1,32% 11,88 12,13 11,97 11,93 11,94 281 7.311.939.400
29/7/2021 12,38 12,10 -2,18% 12,05 12,46 12,17 12,08 12,10 3.374 6.605.205.700
28/7/2021 12,21 12,37 +1,98% 12,14 12,38 12,28 12,36 12,37 4.431 6.468.966.500
27/7/2021 12,07 12,13 +0,33% 12,00 12,19 12,08 12,13 12,14 8.739 5.508.615.600
26/7/2021 12,18 12,09 -0,58% 12,02 12,21 12,09 12,08 12,09 632 4.844.471.600
23/7/2021 12,35 12,16 -0,98% 12,09 12,36 12,18 12,15 12,16 1.037 8.107.478.600
22/7/2021 12,17 12,28 +0,90% 12,17 12,42 12,33 12,27 12,28 4.697 9.186.505.800
21/7/2021 12,14 12,17 +0,25% 12,02 12,23 12,15 12,17 12,18 8.373 4.498.695.700
20/7/2021 11,81 12,14 +2,27% 11,81 12,15 12,06 12,12 12,14 6.122 8.261.702.400
19/7/2021 11,86 11,87 -0,50% 11,73 12,02 11,87 11,83 11,87 4.838 7.548.402.700
16/7/2021 12,07 11,93 -0,75% 11,93 12,16 12,01 11,93 11,94 7.935 5.411.955.600
15/7/2021 12,14 12,02 -0,99% 11,99 12,24 12,08 12,02 12,03 2.615 9.096.845.900
14/7/2021 12,02 12,14 +2,10% 11,97 12,21 12,11 12,14 12,18 4.779 10.097.764.100
13/7/2021 12,09 11,89 -2,06% 11,86 12,10 11,94 11,89 11,90 2.422 15.484.524.600
12/7/2021 11,83 12,14 +3,50% 11,82 12,15 12,04 12,12 12,14 2.704 9.567.539.100
8/7/2021 12,00 11,73 -2,90% 11,71 12,02 11,82 11,73 11,74 6.688 12.539.484.000
7/7/2021 12,05 12,08 +1,00% 11,93 12,15 12,06 12,08 12,10 1.933 8.182.914.200
6/7/2021 12,07 11,96 -1,08% 11,89 12,07 11,97 11,96 11,97 8.029 6.319.096.800
5/7/2021 12,10 12,09 -0,17% 12,02 12,18 12,11 12,09 12,11 9.965 3.200.046.200
2/7/2021 12,07 12,11 +1,85% 11,94 12,16 12,07 12,10 12,13 5.639 9.882.834.000
1/7/2021 12,10 11,89 -1,98% 11,86 12,16 11,96 11,88 11,89 4.274 14.545.915.100
30/6/2021 12,28 12,13 -1,14% 12,02 12,31 12,13 12,13 12,14 8.853 11.559.310.600
29/6/2021 12,56 12,27 -2,08% 12,25 12,58 12,31 12,26 12,28 3.350 9.088.103.600
28/6/2021 12,50 12,53 0,00% 12,44 12,62 12,52 12,53 12,54 7.616 8.768.350.400
25/6/2021 12,74 12,53 -1,73% 12,40 12,78 12,58 12,52 12,53 4.662 11.770.979.700
24/6/2021 12,81 12,75 +0,39% 12,61 12,83 12,71 12,74 12,75 92 7.464.215.300
23/6/2021 12,83 12,70 -0,86% 12,66 12,83 12,71 12,70 12,71 4.437 10.770.897.700
22/6/2021 12,94 12,81 -1,99% 12,65 12,97 12,77 12,81 12,82 9.579 12.722.808.800
21/6/2021 13,17 13,07 -1,51% 12,84 13,17 12,98 13,06 13,07 9.699 12.642.636.300
18/6/2021 13,33 13,27 -0,15% 13,07 13,53 13,24 13,23 13,28 4.993 23.803.755.400
17/6/2021 13,48 13,29 -1,41% 13,22 13,62 13,41 13,28 13,29 8.040 13.030.122.900
16/6/2021 13,55 13,48 -0,22% 13,38 13,63 13,51 13,48 13,50 2.970 15.121.370.100
15/6/2021 13,69 13,51 -1,24% 13,34 13,74 13,49 13,51 13,53 717 7.950.652.300
14/6/2021 13,46 13,68 +1,79% 13,46 13,74 13,65 13,67 13,68 2.392 7.868.830.200
11/6/2021 13,80 13,44 -2,04% 13,37 13,80 13,51 13,44 13,47 3.921 7.931.193.300
10/6/2021 13,83 13,72 -0,29% 13,68 13,91 13,76 0,00 0,00 3.128 6.441.456.500
9/6/2021 13,86 13,76 -1,15% 13,74 13,96 13,80 13,76 13,77 2.970 9.302.406.500
8/6/2021 13,93 13,92 -0,29% 13,77 13,96 13,85 13,91 13,93 8.053 9.746.217.400
7/6/2021 13,79 13,96 +1,16% 13,75 14,03 13,93 13,95 13,97 4.385 8.847.216.900
4/6/2021 13,98 13,80 -0,72% 13,67 13,98 13,78 13,79 13,80 6.243 10.199.080.100
2/6/2021 13,77 13,90 +1,53% 13,75 13,93 13,83 13,86 13,90 323 12.117.443.400
1/6/2021 13,75 13,69 +0,81% 13,62 13,83 13,72 13,68 13,70 4.976 12.710.414.000
31/5/2021 13,63 13,58 -0,88% 13,51 13,69 13,59 13,58 13,59 7.720 7.656.651.400
28/5/2021 13,61 13,70 -0,36% 13,54 13,78 13,64 13,67 13,70 7.031 11.307.857.400
27/5/2021 13,55 13,75 +2,15% 13,54 13,89 13,72 13,69 13,75 4.123 22.100.724.000
26/5/2021 13,55 13,46 +0,07% 13,29 13,59 13,42 13,45 13,46 8.312 9.975.157.800
25/5/2021 13,47 13,45 +0,15% 13,32 13,58 13,47 13,44 13,45 4.847 9.683.019.000
24/5/2021 13,22 13,43 +2,36% 13,20 13,46 13,37 13,40 13,43 8.200 9.991.657.500
21/5/2021 13,06 13,12 +0,46% 12,92 13,16 13,04 13,11 13,12 1.549 8.735.101.200
20/5/2021 13,28 13,06 -1,58% 12,89 13,33 13,02 13,03 13,06 8.148 12.986.151.100
19/5/2021 12,51 13,27 +5,07% 12,46 13,34 13,06 13,26 13,30 8.180 22.251.348.200
18/5/2021 12,38 12,63 +1,85% 12,30 12,63 12,53 12,58 12,63 3.375 9.216.669.700
17/5/2021 12,19 12,40 +1,81% 12,03 12,62 12,36 12,39 12,41 8.597 11.933.185.200
14/5/2021 11,90 12,18 +3,40% 11,87 12,18 12,04 12,17 12,19 3.034 7.935.051.700
13/5/2021 11,59 11,78 +2,17% 11,51 11,86 11,73 11,78 11,80 7.598 10.533.360.000
12/5/2021 11,95 11,53 -4,00% 11,47 11,96 11,61 11,52 11,53 3.304 12.710.639.300
11/5/2021 11,74 12,01 +1,35% 11,52 12,07 11,92 12,00 12,01 3.186 7.921.804.000
10/5/2021 12,00 11,85 -1,33% 11,78 12,04 11,88 11,85 11,86 8.108 7.220.666.600
7/5/2021 12,05 12,01 +0,17% 11,88 12,12 12,00 12,01 12,02 1.947 7.623.748.300
6/5/2021 12,05 11,99 -0,91% 11,91 12,14 11,98 11,97 11,99 4.529 6.707.444.600
5/5/2021 12,05 12,10 +1,26% 11,89 12,18 12,06 12,10 12,11 4.312 8.667.113.300
4/5/2021 12,12 11,95 -1,24% 11,95 12,16 12,00 11,95 12,00 7.930 8.832.001.700
3/5/2021 12,19 12,10 -12,57% 11,90 12,41 12,10 12,08 12,10 8.873 18.315.800.800
30/4/2021 13,99 13,84 -1,35% 13,76 14,11 13,88 13,84 13,88 2.486 16.967.045.500
29/4/2021 14,12 14,03 -0,57% 13,91 14,14 14,00 14,02 14,03 4.111 11.892.767.500
28/4/2021 13,56 14,11 +5,85% 13,54 14,23 13,96 14,11 14,12 5.303 24.242.090.000
27/4/2021 13,45 13,33 -0,89% 13,30 13,73 13,46 13,33 13,34 6.071 9.541.835.400
26/4/2021 13,56 13,45 -0,37% 13,34 13,68 13,44 13,43 13,45 5.625 6.055.053.900
23/4/2021 13,51 13,50 +0,37% 13,30 13,64 13,44 13,49 13,50 842 9.852.836.200
22/4/2021 13,65 13,45 -0,37% 13,35 13,75 13,52 13,43 13,45 6.568 14.684.561.500
20/4/2021 13,01 13,50 +3,85% 12,97 13,61 13,41 13,49 13,50 6.200 18.338.385.200
19/4/2021 12,90 13,00 +0,78% 12,74 13,11 12,90 12,99 13,00 771 13.989.092.000
16/4/2021 12,75 12,90 +0,55% 12,55 12,90 12,75 12,90 12,91 9.626 18.951.041.700
15/4/2021 13,04 12,83 -0,85% 12,72 13,05 12,83 12,82 12,83 6.141 11.487.185.800
14/4/2021 12,84 12,94 +0,94% 12,71 13,01 12,88 12,94 12,95 6.258 11.331.966.100
13/4/2021 12,63 12,82 +1,50% 12,52 12,84 12,72 12,82 12,83 8.052 10.611.952.500
12/4/2021 12,64 12,63 +0,40% 12,55 12,79 12,62 12,62 12,63 8.541 10.248.129.900
9/4/2021 12,65 12,58 -0,94% 12,55 12,80 12,66 12,58 12,59 461 12.314.267.000
8/4/2021 12,72 12,70 +0,08% 12,49 12,77 12,65 12,70 12,71 694 11.102.782.200
7/4/2021 12,66 12,69 +0,16% 12,60 12,97 12,79 12,69 12,70 3.178 16.438.745.300
6/4/2021 12,57 12,67 +1,28% 12,43 12,74 12,60 12,64 12,67 28 10.471.374.400
5/4/2021 12,84 12,51 -2,04% 12,41 12,97 12,54 12,51 12,52 9.244 23.194.382.200
1/4/2021 13,05 12,77 -2,00% 12,76 13,17 12,87 12,76 12,78 6.920 11.317.457.400
31/3/2021 12,97 13,03 +0,62% 12,92 13,27 13,09 13,02 13,03 2.521 13.360.875.900
30/3/2021 12,73 12,95 +1,17% 12,73 12,96 12,84 12,92 12,95 9.082 10.496.390.600
29/3/2021 12,84 12,80 +2,98% 12,67 13,15 12,85 12,79 12,80 2.209 16.279.999.800
26/3/2021 12,47 12,43 -0,08% 12,19 12,50 12,38 12,42 12,43 9.506 9.996.572.000
25/3/2021 12,03 12,44 +3,15% 11,93 12,50 12,32 12,43 12,44 9.275 13.401.216.500
24/3/2021 12,33 12,06 -2,03% 12,01 12,48 12,26 12,04 12,06 2.765 11.508.677.200
23/3/2021 12,32 12,31 0,00% 12,18 12,45 12,32 12,30 12,31 3.681 8.011.111.000
22/3/2021 12,58 12,31 -1,52% 12,21 12,65 12,38 12,31 12,36 7.268 11.619.682.700
19/3/2021 12,33 12,50 +1,96% 12,31 12,68 12,51 12,49 12,50 795 16.495.234.500
18/3/2021 12,16 12,26 +0,82% 12,11 12,38 12,24 12,25 12,26 153 11.211.658.100
17/3/2021 12,07 12,16 +0,50% 11,83 12,18 12,04 12,16 12,17 4.812 8.243.598.700
16/3/2021 12,21 12,10 -1,06% 11,98 12,38 12,14 12,10 12,11 7.286 9.284.515.800
15/3/2021 12,11 12,23 +1,16% 12,09 12,38 12,23 12,23 12,24 2.404 7.672.340.200
12/3/2021 11,96 12,09 +0,42% 11,92 12,23 12,08 12,09 12,10 1.760 7.072.818.600
11/3/2021 11,97 12,04 +1,09% 11,89 12,20 12,05 12,03 12,04 752 9.031.753.100
10/3/2021 11,44 11,91 +4,84% 11,41 11,93 11,74 11,90 11,91 3.906 14.192.282.600
9/3/2021 11,49 11,36 -1,05% 11,33 11,78 11,54 11,35 11,36 1.201 13.294.610.800
8/3/2021 11,78 11,48 -3,69% 11,45 12,30 11,75 11,48 11,49 8.177 19.496.494.200
5/3/2021 12,15 11,92 -1,89% 11,78 12,17 11,93 11,92 11,94 771 9.065.851.800
4/3/2021 11,86 12,15 +3,23% 11,83 12,36 12,15 12,11 12,15 3.754 13.215.542.500
3/3/2021 11,84 11,77 -0,84% 11,37 11,99 11,65 11,77 11,78 2.280 15.085.979.900
2/3/2021 11,32 11,87 +2,95% 11,09 12,02 11,59 11,87 11,88 845 19.825.187.900
1/3/2021 12,07 11,53 -3,60% 11,53 12,13 11,72 11,52 11,53 2.882 16.829.308.100
26/2/2021 12,05 11,96 -0,08% 11,93 12,37 12,08 11,96 11,99 2.033 16.108.496.900
25/2/2021 12,38 11,97 -3,31% 11,97 12,60 12,23 11,96 11,99 259 10.554.753.300
24/2/2021 12,46 12,38 -0,32% 12,32 12,61 12,44 12,38 12,39 5.672 10.441.640.700
23/2/2021 12,33 12,42 +0,98% 12,29 12,63 12,43 12,41 12,42 746 19.528.136.500
22/2/2021 12,00 12,30 -3,45% 11,77 12,43 12,24 12,29 12,30 371 18.569.133.400
19/2/2021 12,91 12,74 -1,24% 12,71 13,07 12,80 12,74 12,75 2.700 14.491.759.300
18/2/2021 13,23 12,90 -2,57% 12,81 13,26 12,91 12,90 12,91 7.370 26.386.564.500
17/2/2021 13,41 13,24 -2,14% 13,14 13,42 13,27 13,23 13,30 2.472 9.242.258.000
12/2/2021 13,71 13,53 -1,53% 13,41 13,74 13,53 13,53 13,55 7.628 13.517.946.800
11/2/2021 13,85 13,74 +0,07% 13,66 14,02 13,81 13,73 13,75 3.867 9.154.257.600
10/2/2021 13,95 13,73 -1,36% 13,57 13,99 13,73 13,73 13,74 8.645 11.624.061.400
9/2/2021 14,10 13,92 -1,69% 13,83 14,32 14,09 13,92 13,93 3.989 10.297.904.700
8/2/2021 14,19 14,16 +0,14% 13,95 14,45 14,22 14,15 14,16 5.149 10.646.620.400
5/2/2021 14,40 14,14 -1,05% 14,11 14,40 14,23 14,14 14,16 1.177 6.879.500.800
4/2/2021 14,42 14,29 -0,90% 14,15 14,51 14,27 14,24 14,29 2.658 6.781.519.200
3/2/2021 14,37 14,42 +0,98% 14,34 14,63 14,47 14,41 14,42 4.827 10.096.003.800
2/2/2021 14,35 14,28 +0,99% 14,24 14,55 14,39 14,27 14,28 7.528 12.931.955.400
1/2/2021 13,91 14,14 +3,21% 13,62 14,25 14,00 14,12 14,14 5.433 15.368.403.800
29/1/2021 14,04 13,70 -3,18% 13,67 14,18 13,84 13,69 13,70 9.547 13.432.922.000
28/1/2021 13,42 14,15 +5,13% 13,42 14,15 13,96 14,14 14,15 3.454 9.107.771.700
27/1/2021 13,41 13,46 -0,15% 13,34 13,73 13,50 13,46 13,49 7.276 25.176.434.000
26/1/2021 13,72 13,48 -2,32% 13,38 13,98 13,66 13,48 13,49 1.319 15.644.929.600
22/1/2021 13,71 13,80 -0,22% 13,45 13,96 13,70 13,79 13,80 3.073 18.103.685.300
21/1/2021 13,80 13,83 -0,07% 13,58 14,04 13,83 13,83 13,84 6.618 12.856.050.600
20/1/2021 14,29 13,84 -2,40% 13,80 14,33 13,93 13,83 13,85 7.647 12.673.050.200
19/1/2021 14,54 14,18 -1,73% 14,09 14,62 14,23 14,18 14,19 7.617 13.899.977.300
18/1/2021 14,75 14,43 -1,64% 14,35 14,89 14,52 14,43 14,45 2.500 8.129.608.900
15/1/2021 14,80 14,67 -2,27% 14,60 14,90 14,73 14,66 14,67 4.309 10.673.420.500
14/1/2021 14,85 15,01 +1,49% 14,75 15,03 14,93 15,01 15,02 7.083 14.122.540.100
13/1/2021 14,64 14,79 +0,89% 14,45 14,82 14,65 14,78 14,79 279 13.402.258.600
12/1/2021 14,79 14,66 -0,41% 14,45 14,92 14,61 14,66 14,67 4.766 13.879.116.700
11/1/2021 15,07 14,72 -3,48% 14,59 15,15 14,78 14,71 14,72 2.524 12.696.598.200
8/1/2021 14,31 15,25 +6,87% 14,27 15,42 15,13 15,24 15,25 3.307 34.883.747.100
7/1/2021 14,53 14,27 -1,31% 14,18 14,95 14,53 14,27 14,28 3.186 23.377.592.000
6/1/2021 14,01 14,46 +2,26% 13,88 14,86 14,45 14,46 14,49 7.740 18.633.370.900
5/1/2021 14,08 14,14 0,00% 13,78 14,30 14,09 14,14 14,15 9.566 12.075.577.700
4/1/2021 14,68 14,14 -2,88% 13,98 14,80 14,27 14,13 14,14 5.772 12.601.177.400
30/12/2020 14,49 14,56 +0,62% 14,35 14,66 14,54 14,56 14,59 8.993 12.527.892.900
29/12/2020 14,62 14,47 -0,34% 14,34 14,67 14,43 14,45 14,47 9.114 7.078.619.800
28/12/2020 14,32 14,52 +2,40% 14,30 14,64 14,51 14,51 14,52 5.835 9.667.244.400
23/12/2020 13,90 14,18 +2,38% 13,88 14,28 14,17 14,17 14,18 6.065 6.536.765.000
22/12/2020 13,58 13,85 +2,59% 13,55 13,87 13,74 13,85 13,86 4.538 8.736.798.600
21/12/2020 13,72 13,50 -3,30% 13,45 13,84 13,55 13,49 13,50 9.868 12.850.058.600
18/12/2020 13,83 13,96 +1,09% 13,81 14,08 13,95 13,95 13,97 8.444 12.113.380.800
17/12/2020 13,51 13,81 +2,45% 13,45 13,81 13,70 13,81 13,82 9.050 12.801.268.900
16/12/2020 13,49 13,48 0,00% 13,35 13,60 13,49 13,47 13,48 5.816 15.589.029.300
15/12/2020 13,63 13,48 -0,81% 13,38 13,66 13,52 13,48 13,49 8.519 10.846.253.300
14/12/2020 13,73 13,59 -0,73% 13,51 13,79 13,64 13,59 13,60 1.723 6.626.882.100
11/12/2020 13,16 13,69 +3,40% 13,09 13,78 13,56 13,68 13,69 5.760 14.211.724.700
10/12/2020 13,07 13,24 +1,69% 12,91 13,32 13,14 13,24 13,25 8.651 12.544.595.900
9/12/2020 13,06 13,02 -0,23% 12,98 13,20 13,11 13,02 13,04 2.751 19.739.944.200
8/12/2020 13,26 13,05 -1,36% 12,84 13,34 13,04 13,04 13,05 3.736 7.486.018.400
7/12/2020 12,72 13,23 +4,50% 12,65 13,43 13,19 13,23 13,24 5.645 20.899.662.300
4/12/2020 12,94 12,66 -1,94% 12,58 13,05 12,75 12,66 12,67 7.085 21.673.161.700
3/12/2020 13,07 12,91 -0,77% 12,89 13,19 13,04 12,91 12,94 7.943 12.796.474.900
2/12/2020 12,95 13,01 +0,46% 12,83 13,19 13,02 13,01 13,03 3.169 8.653.270.400
1/12/2020 12,73 12,95 +2,53% 12,50 13,00 12,80 12,93 12,95 9.808 18.272.722.900
30/11/2020 12,50 12,63 +1,45% 12,41 12,70 12,60 12,59 12,63 2.791 18.296.733.300
27/11/2020 12,34 12,45 +1,14% 12,21 12,70 12,48 12,45 12,46 3.588 12.455.503.000
26/11/2020 12,39 12,31 -0,89% 12,30 12,45 12,35 12,31 12,34 9.583 4.778.376.500
25/11/2020 12,29 12,42 +1,14% 12,27 12,59 12,44 12,42 12,43 2.591 18.534.846.900
24/11/2020 11,93 12,28 +3,63% 11,81 12,33 12,16 12,27 12,28 2.905 19.415.328.100
23/11/2020 11,80 11,85 +1,54% 11,68 11,93 11,82 11,84 11,85 8.576 9.348.638.700
20/11/2020 11,92 11,67 -2,34% 11,63 12,03 11,75 11,66 11,67 8.893 9.696.705.600
19/11/2020 12,05 11,95 -0,83% 11,87 12,15 11,98 11,95 11,96 797 10.478.318.700
18/11/2020 11,95 12,05 +1,35% 11,76 12,18 12,01 12,03 12,05 1.342 16.559.896.400
17/11/2020 11,73 11,89 +1,19% 11,58 11,96 11,85 11,88 11,89 4.899 10.047.608.300
16/11/2020 11,46 11,75 +3,80% 11,45 11,82 11,69 11,75 11,76 8.894 15.626.643.200
13/11/2020 11,08 11,32 +2,63% 11,01 11,32 11,22 11,30 11,32 1.593 8.223.702.400
12/11/2020 11,36 11,03 -2,30% 10,93 11,42 11,15 11,02 11,03 3.596 13.797.968.400
11/11/2020 11,70 11,29 -3,42% 11,27 11,75 11,39 11,29 11,30 2.378 11.715.097.900
10/11/2020 11,48 11,69 +2,19% 11,39 11,74 11,64 11,69 11,70 203 16.234.179.400
9/11/2020 11,45 11,44 +2,14% 11,34 11,60 11,45 11,43 11,44 5.306 13.631.194.700
6/11/2020 10,99 11,20 +1,36% 10,91 11,29 11,17 11,20 11,22 5.933 8.808.227.800
5/11/2020 10,81 11,05 +3,66% 10,80 11,09 10,97 11,05 11,06 8.724 15.311.969.000
4/11/2020 10,41 10,66 +3,19% 10,40 10,87 10,69 10,64 10,66 583 14.301.244.200
3/11/2020 10,40 10,33 +0,78% 10,25 10,50 10,39 10,33 10,34 4.871 11.285.828.300
30/10/2020 10,35 10,25 -1,35% 10,04 10,36 10,19 10,23 10,25 1.463 11.299.423.000
29/10/2020 10,32 10,39 -0,57% 10,06 10,47 10,28 10,39 10,40 9.620 10.423.016.900
28/10/2020 10,54 10,45 -2,61% 10,28 10,58 10,45 10,45 10,46 7.651 11.380.202.100
27/10/2020 10,94 10,73 -1,83% 10,67 11,15 10,93 10,73 10,74 7.763 19.450.072.800
26/10/2020 10,91 10,93 +0,18% 10,83 11,10 10,99 10,92 10,93 7.436 10.776.548.000
23/10/2020 10,96 10,91 -0,82% 10,86 11,13 10,98 10,90 10,91 5.816 7.245.959.900
22/10/2020 10,93 11,00 +0,64% 10,82 11,07 10,96 11,00 11,01 3.832 6.045.532.800
21/10/2020 10,96 10,93 -0,27% 10,87 11,03 10,91 10,93 10,94 8.923 8.387.923.200
20/10/2020 10,88 10,96 +1,29% 10,86 11,09 11,00 10,96 10,97 4.164 7.929.597.400
19/10/2020 10,93 10,82 -0,82% 10,74 11,02 10,88 10,81 10,82 6.424 7.992.558.700
16/10/2020 10,92 10,91 -0,09% 10,82 11,00 10,91 10,90 10,91 4.753 8.607.235.100
15/10/2020 10,77 10,92 +0,28% 10,68 10,95 10,86 10,91 10,92 9.958 5.320.214.200
14/10/2020 10,71 10,89 +1,68% 10,70 10,98 10,88 10,88 10,89 6.920 10.090.222.800
13/10/2020 10,69 10,71 +0,28% 10,62 10,84 10,73 10,71 10,72 5.073 9.098.747.000
9/10/2020 10,54 10,68 +0,66% 10,53 10,88 10,70 10,68 10,71 7.706 13.665.441.400
8/10/2020 10,40 10,61 +2,02% 10,34 10,69 10,59 10,61 10,63 6.839 11.754.293.200
7/10/2020 10,46 10,40 -0,19% 10,26 10,53 10,41 10,40 10,42 4.175 10.700.762.600
6/10/2020 10,56 10,42 -0,76% 10,37 10,64 10,50 10,42 10,43 5.337 10.114.379.600
5/10/2020 10,16 10,50 +3,45% 10,02 10,58 10,39 10,50 10,51 357 13.852.266.200
2/10/2020 10,17 10,15 -1,17% 10,09 10,44 10,24 10,15 10,16 2.662 14.124.551.500
1/10/2020 10,10 10,27 +1,68% 9,96 10,29 10,12 10,25 10,27 402 8.267.570.400
30/9/2020 10,19 10,10 -0,30% 10,02 10,28 10,11 10,10 10,11 7.911 11.868.399.600
29/9/2020 10,20 10,13 -0,69% 9,95 10,21 10,06 10,12 10,13 6.052 14.197.144.500
28/9/2020 10,55 10,20 -3,23% 10,07 10,63 10,31 10,20 10,22 1.354 15.665.438.000
25/9/2020 10,71 10,54 -2,23% 10,42 10,74 10,51 10,53 10,54 6.388 11.567.169.500
24/9/2020 10,43 10,78 +3,55% 10,35 10,89 10,73 10,77 10,78 4.645 12.937.366.300
23/9/2020 10,62 10,41 -2,07% 10,39 10,72 10,55 10,40 10,41 2.999 10.869.115.900
22/9/2020 10,40 10,63 +1,82% 10,38 10,69 10,57 10,63 10,64 1.394 9.862.692.100
21/9/2020 10,50 10,44 -1,79% 10,30 10,56 10,42 10,44 10,45 8.585 8.482.170.700
18/9/2020 10,82 10,63 -2,66% 10,57 10,84 10,68 10,63 10,65 1.370 20.751.834.800
17/9/2020 10,70 10,92 +1,02% 10,60 10,92 10,83 10,92 10,93 5.974 7.549.609.700
16/9/2020 10,67 10,81 +1,79% 10,65 10,93 10,83 10,81 10,82 5.271 12.469.744.600
15/9/2020 10,89 10,62 -1,85% 10,58 11,00 10,70 10,62 10,63 2.933 13.033.759.400
14/9/2020 10,81 10,82 +0,56% 10,60 10,92 10,74 10,81 10,82 1.693 10.100.170.200
11/9/2020 11,05 10,76 -2,45% 10,59 11,07 10,79 10,75 10,76 300 15.184.289.400
10/9/2020 11,20 11,03 -1,43% 10,94 11,51 11,21 11,02 11,03 556 17.244.471.000
9/9/2020 10,81 11,19 +4,38% 10,80 11,20 11,09 11,15 11,19 1.271 13.089.472.800
8/9/2020 10,66 10,72 -0,65% 10,57 10,78 10,67 10,71 10,72 7.965 7.256.929.800
4/9/2020 10,91 10,79 -1,19% 10,67 10,96 10,77 10,78 10,81 5.018 12.365.485.900
3/9/2020 10,87 10,92 +0,46% 10,78 11,17 10,97 10,89 10,92 6.565 13.325.776.900
2/9/2020 10,90 10,87 +0,28% 10,73 10,91 10,82 10,86 10,87 4.612 7.472.629.100
1/9/2020 10,65 10,84 +2,94% 10,58 10,90 10,77 10,84 10,85 4.124 12.177.658.700
31/8/2020 10,90 10,53 -4,01% 10,52 10,90 10,63 10,53 10,55 4.341 12.900.445.500
28/8/2020 10,84 10,97 +1,76% 10,70 11,02 10,92 10,97 10,98 8.123 9.978.953.000
27/8/2020 10,70 10,78 +1,22% 10,63 10,88 10,76 10,77 10,78 7.394 9.567.176.800
26/8/2020 11,11 10,65 -4,23% 10,57 11,17 10,74 10,64 10,65 2.130 15.208.023.300
25/8/2020 10,80 11,12 +2,96% 10,70 11,14 10,99 11,12 11,13 6.278 13.739.522.000
24/8/2020 10,95 10,80 -0,09% 10,73 11,02 10,83 10,80 10,81 4.439 7.973.002.500
21/8/2020 10,48 10,81 +3,44% 10,36 10,87 10,71 10,80 10,81 812 15.080.950.200
20/8/2020 10,29 10,45 -0,67% 10,07 10,50 10,26 10,45 10,46 3.704 15.589.471.300
19/8/2020 10,50 10,52 +0,57% 10,20 10,63 10,48 10,51 10,52 4.170 10.807.738.400
18/8/2020 10,34 10,46 +2,65% 10,18 10,50 10,38 10,45 10,46 4.897 9.542.567.100
17/8/2020 10,46 10,19 -2,02% 10,02 10,49 10,11 10,18 10,19 9.777 22.060.094.800
14/8/2020 10,47 10,40 -0,19% 10,17 10,47 10,29 10,35 10,40 1.493 15.836.259.000
13/8/2020 10,82 10,42 -3,25% 10,31 10,87 10,56 10,42 10,43 1.491 14.620.381.700
12/8/2020 11,01 10,77 -2,18% 10,61 11,04 10,76 10,73 10,77 8.167 13.473.941.300
11/8/2020 11,24 11,01 -1,61% 10,97 11,27 11,08 11,00 11,01 8.429 8.531.674.000
10/8/2020 11,18 11,19 +0,09% 11,00 11,22 11,11 11,15 11,19 5.314 6.557.644.300
7/8/2020 11,30 11,18 -2,02% 11,07 11,34 11,17 11,17 11,18 6.908 8.517.397.000
6/8/2020 10,96 11,41 +4,01% 10,88 11,59 11,34 11,41 11,42 5.443 18.706.599.900
5/8/2020 11,20 10,97 -0,81% 10,88 11,26 11,01 10,97 10,98 1.280 8.976.933.400
4/8/2020 11,25 11,06 -2,21% 10,90 11,34 11,06 11,05 11,06 4.185 9.735.279.900
3/8/2020 11,37 11,31 -5,75% 11,14 11,48 11,29 11,31 11,32 8.224 10.127.664.400
31/7/2020 12,24 12,00 -1,96% 11,98 12,33 12,05 12,00 12,04 5.206 10.023.430.100
30/7/2020 12,00 12,24 +0,41% 11,90 12,30 12,13 12,24 12,25 9.281 13.036.934.300
29/7/2020 12,51 12,19 -1,61% 12,12 12,57 12,25 12,19 12,20 5.082 8.191.943.400
28/7/2020 12,35 12,39 +0,32% 12,20 12,67 12,47 12,39 12,40 3.049 13.289.808.900
27/7/2020 12,06 12,35 +2,83% 12,01 12,46 12,28 12,35 12,36 5.201 13.116.599.400
24/7/2020 12,09 12,01 -1,07% 11,81 12,17 12,00 12,01 12,05 4.912 9.193.307.500
23/7/2020 12,41 12,14 -2,10% 12,07 12,48 12,26 12,12 12,14 1.771 12.479.030.400
22/7/2020 11,55 12,40 +7,73% 11,40 12,50 12,15 12,39 12,40 1.273 32.946.142.300
21/7/2020 11,70 11,51 -1,12% 11,45 11,71 11,54 11,50 11,51 7.052 8.695.692.300
20/7/2020 11,38 11,64 +2,74% 11,28 11,65 11,47 11,61 11,64 8.275 9.846.989.400
17/7/2020 11,37 11,33 +0,71% 11,21 11,43 11,32 11,33 11,34 6.124 18.592.001.100
16/7/2020 11,40 11,25 -1,75% 11,12 11,49 11,29 11,25 11,27 4.678 7.412.984.400
15/7/2020 11,53 11,45 +0,35% 11,32 11,60 11,43 11,45 11,46 9.869 10.696.046.500
14/7/2020 11,64 11,41 -2,23% 11,31 11,71 11,46 11,40 11,41 7.163 10.423.678.200
13/7/2020 11,60 11,67 +1,30% 11,51 11,75 11,65 11,65 11,67 9.188 8.736.960.100
10/7/2020 11,51 11,52 -0,43% 11,34 11,69 11,53 11,50 11,52 9.618 7.064.751.700
9/7/2020 11,54 11,57 +0,61% 11,40 11,60 11,52 11,57 11,58 5.176 6.527.167.600
8/7/2020 11,31 11,50 +2,13% 11,30 11,52 11,45 11,49 11,50 1.808 6.204.432.900
7/7/2020 11,25 11,26 -0,88% 11,19 11,44 11,31 11,25 11,26 6.208 7.921.008.400
6/7/2020 11,30 11,36 +2,07% 11,19 11,40 11,31 11,35 11,36 8.512 6.540.587.400
3/7/2020 11,11 11,13 +0,09% 11,01 11,18 11,10 11,12 11,13 9.879 3.588.391.400
2/7/2020 11,30 11,12 -0,45% 11,05 11,34 11,17 11,12 11,13 5.160 6.375.001.900
1/7/2020 11,14 11,17 +1,36% 10,98 11,36 11,21 11,17 11,18 7.366 7.185.483.200
30/6/2020 10,78 11,02 +1,38% 10,76 11,18 11,01 11,02 11,06 2.262 12.100.769.400
29/6/2020 10,71 10,87 +2,55% 10,51 10,93 10,76 10,87 10,88 4.995 7.769.586.400
26/6/2020 11,07 10,60 -5,27% 10,60 11,13 10,76 10,60 10,61 3.283 13.676.526.500
25/6/2020 11,04 11,19 +1,36% 10,92 11,23 11,09 11,19 11,20 6.687 7.827.102.700
24/6/2020 11,35 11,04 -3,16% 10,89 11,40 11,05 11,04 11,05 7.625 8.894.527.900
23/6/2020 11,72 11,40 -1,55% 11,33 11,79 11,46 11,37 11,40 3.922 6.723.951.600
22/6/2020 11,40 11,58 +1,76% 11,23 11,89 11,58 11,58 11,59 8.552 10.544.565.700
19/6/2020 11,51 11,38 +0,18% 11,30 11,59 11,42 11,38 11,40 6.821 13.881.680.900
18/6/2020 11,51 11,36 -3,07% 11,28 11,70 11,42 11,35 11,36 4.233 11.692.486.800
17/6/2020 11,18 11,72 +5,40% 11,18 11,79 11,55 11,71 11,72 1.466 15.494.333.800
16/6/2020 11,09 11,12 +3,44% 11,06 11,49 11,26 11,12 11,14 8.494 21.454.068.300
15/6/2020 10,80 10,75 -2,54% 10,44 10,97 10,70 10,74 10,75 5.699 18.226.573.800
12/6/2020 11,16 11,03 -4,17% 10,72 11,22 10,96 11,01 11,03 7.360 19.633.403.500
10/6/2020 12,21 11,51 -4,48% 11,51 12,23 11,73 11,50 11,52 9.419 11.561.448.700
9/6/2020 11,80 12,05 +0,33% 11,62 12,10 11,90 12,02 12,05 2.859 10.843.382.100
8/6/2020 11,55 12,01 +5,35% 11,41 12,01 11,76 12,00 12,01 8.643 13.165.008.300
5/6/2020 11,49 11,40 +1,97% 11,23 11,64 11,42 11,40 11,41 9.891 18.382.429.300
4/6/2020 11,25 11,18 -0,71% 11,04 11,47 11,21 11,18 11,19 2.604 11.566.007.600
3/6/2020 11,25 11,26 +1,17% 10,98 11,37 11,19 11,22 11,26 7.749 16.008.244.600
2/6/2020 10,91 11,13 +2,11% 10,85 11,18 11,07 11,10 11,13 3.798 10.831.025.300
1/6/2020 10,63 10,90 +0,93% 10,61 10,99 10,83 10,90 10,91 4.197 9.979.473.300
29/5/2020 10,65 10,80 +1,79% 10,43 10,80 10,64 10,73 10,80 4.129 18.847.032.000
28/5/2020 10,80 10,61 -2,93% 10,51 10,80 10,65 10,61 10,62 3.858 13.526.506.400
27/5/2020 10,95 10,93 +4,39% 10,67 11,40 10,93 10,92 10,94 3.658 24.683.845.100
26/5/2020 10,22 10,47 +4,39% 10,06 10,56 10,34 10,47 10,48 5.739 24.279.385.300
25/5/2020 9,71 10,03 +7,16% 9,65 10,15 9,95 10,02 10,03 9.446 11.595.569.100
22/5/2020 9,15 9,36 +1,19% 9,01 9,50 9,33 9,36 9,37 5.794 15.377.938.800
21/5/2020 8,81 9,25 +5,47% 8,77 9,37 9,16 9,25 9,27 449 17.747.157.300
20/5/2020 8,66 8,77 +2,81% 8,59 8,90 8,77 8,77 8,79 3.079 10.791.773.300
19/5/2020 8,82 8,53 -2,85% 8,53 8,86 8,67 8,53 8,54 9.325 9.321.862.000
18/5/2020 8,49 8,78 +6,94% 8,31 8,80 8,57 8,76 8,78 355 12.960.485.900
15/5/2020 8,46 8,21 -4,42% 8,11 8,65 8,34 8,20 8,21 9.756 11.681.521.400
14/5/2020 7,79 8,59 +8,46% 7,58 8,59 8,11 8,58 8,59 9.709 22.085.788.000
13/5/2020 8,17 7,92 -1,74% 7,79 8,30 7,93 7,91 7,92 6.562 14.186.657.200
12/5/2020 8,32 8,06 -2,89% 8,06 8,55 8,29 8,06 8,09 5.375 11.675.026.800
11/5/2020 8,51 8,30 -3,82% 8,23 8,56 8,34 8,29 8,30 6.007 10.376.177.100
8/5/2020 8,44 8,63 +4,23% 8,35 8,63 8,48 8,61 8,63 5.567 11.367.330.200
7/5/2020 8,95 8,28 -6,12% 8,23 8,95 8,45 8,28 8,30 2.314 19.004.940.100
6/5/2020 9,34 8,82 -4,65% 8,81 9,36 8,92 8,82 8,83 7.122 12.961.286.400
5/5/2020 9,51 9,25 +0,11% 9,22 9,55 9,33 9,25 9,31 8.180 10.165.007.700
4/5/2020 9,16 9,24 -2,94% 9,10 9,37 9,21 9,23 9,24 5.526 9.460.453.300
30/4/2020 9,60 9,52 -2,46% 9,40 9,66 9,49 9,51 9,53 1.917 12.208.929.200
29/4/2020 9,62 9,76 +3,83% 9,42 9,84 9,68 9,76 9,77 5.008 10.904.875.500
28/4/2020 9,16 9,40 +6,58% 9,01 9,53 9,29 9,40 9,41 1.324 18.110.347.100
27/4/2020 9,11 8,82 +0,80% 8,73 9,12 8,88 8,81 8,82 217 16.197.179.200
24/4/2020 9,60 8,75 -11,17% 8,56 9,64 8,89 8,75 8,76 9.023 28.746.317.900
23/4/2020 10,20 9,85 -2,86% 9,65 10,26 9,95 9,85 9,90 2.721 13.574.171.900
22/4/2020 10,10 10,14 +0,80% 9,96 10,20 10,10 10,14 10,15 6.564 12.152.453.500
20/4/2020 9,88 10,06 -0,79% 9,69 10,28 10,03 10,06 10,12 4.711 12.701.834.900
17/4/2020 10,22 10,14 +0,30% 9,99 10,34 10,13 10,13 10,14 1.418 12.804.511.700
16/4/2020 10,20 10,11 +0,60% 9,84 10,42 10,02 10,10 10,11 1.508 15.425.319.700
15/4/2020 9,73 10,05 +1,11% 9,50 10,11 9,90 10,01 10,05 2.577 11.554.017.400
14/4/2020 9,80 9,94 +4,85% 9,68 10,11 9,92 9,94 9,95 2.091 13.460.757.800
13/4/2020 9,30 9,48 +3,38% 9,00 9,54 9,31 9,45 9,48 6.840 15.406.718.900
9/4/2020 9,03 9,17 +3,38% 9,03 9,55 9,22 9,17 9,26 3.871 14.270.899.900
8/4/2020 8,68 8,87 +2,31% 8,53 8,97 8,77 8,87 8,88 635 8.627.573.100
7/4/2020 9,00 8,67 +2,00% 8,66 9,23 8,93 8,67 8,68 4.425 12.206.778.300
6/4/2020 8,35 8,50 +6,92% 8,11 8,95 8,60 8,50 8,51 2.914 13.999.154.500
3/4/2020 8,23 7,95 -3,17% 7,86 8,27 7,99 7,95 8,00 4.432 8.382.731.500
2/4/2020 8,43 8,21 -2,61% 8,11 8,54 8,31 8,21 8,22 4.433 9.067.594.700
1/4/2020 8,81 8,43 -5,39% 8,24 8,82 8,49 8,43 8,44 352 9.473.943.300
31/3/2020 9,11 8,91 -2,20% 8,73 9,44 9,08 8,91 8,92 6.063 12.002.477.500
30/3/2020 9,32 9,11 -1,19% 9,04 9,53 9,16 9,11 9,14 1.473 8.112.304.900
27/3/2020 9,55 9,22 -7,80% 9,20 9,68 9,38 9,22 9,25 3.256 14.597.243.900
26/3/2020 8,95 10,00 +10,25% 8,77 10,30 9,92 10,00 10,01 2.750 25.178.674.100
25/3/2020 8,25 9,07 +7,98% 7,84 9,07 8,48 9,01 9,07 6.982 18.399.992.300
24/3/2020 8,78 8,40 +3,07% 8,04 8,80 8,43 8,42 8,47 3.947 17.308.073.400
23/3/2020 9,00 8,15 -8,43% 7,54 9,00 7,99 8,14 8,16 6.216 15.320.691.100
20/3/2020 9,73 8,90 -5,72% 8,59 9,93 9,17 8,89 8,90 5.152 17.337.136.300
19/3/2020 8,80 9,44 +2,83% 8,66 9,46 9,18 9,34 9,44 672 21.387.491.600
18/3/2020 9,32 9,18 -7,46% 8,69 9,67 9,20 9,15 9,18 271 28.994.445.900
17/3/2020 9,66 9,92 +6,44% 9,42 10,18 9,87 9,92 9,93 8.685 19.821.122.800
16/3/2020 9,10 9,32 -11,24% 9,10 10,00 9,54 9,31 9,32 3.815 19.206.434.100
13/3/2020 10,25 10,50 +14,25% 9,08 10,64 9,96 10,45 10,50 8.832 17.841.693.700
12/3/2020 9,60 9,19 -19,32% 8,02 9,79 8,94 9,18 9,19 3.382 19.296.605.500
11/3/2020 12,20 11,39 -9,89% 10,93 12,58 11,67 11,39 11,40 2.962 21.074.697.600
10/3/2020 12,75 12,64 +2,76% 12,17 13,00 12,47 12,68 12,69 505 28.069.098.500
9/3/2020 13,20 12,30 -10,15% 12,20 13,22 12,55 12,30 12,32 538 24.439.172.700
6/3/2020 13,90 13,69 -4,67% 13,41 13,92 13,68 13,69 13,72 1.250 17.988.058.700
5/3/2020 14,79 14,36 -4,77% 14,10 14,96 14,50 14,36 14,38 7.992 16.850.541.700
4/3/2020 14,69 15,08 +4,58% 14,27 15,08 14,62 15,01 15,08 8.674 14.719.837.900
3/3/2020 14,25 14,42 +0,21% 14,17 14,92 14,50 14,33 14,42 4.120 14.378.417.000
2/3/2020 13,83 14,39 +3,08% 13,70 14,39 14,14 14,32 14,39 6.512 12.335.346.500
28/2/2020 13,68 13,96 +1,90% 13,13 13,96 13,57 13,80 13,96 7.332 20.323.631.200
27/2/2020 13,70 13,70 -1,15% 13,56 14,13 13,87 13,70 13,71 5.420 21.016.040.500
26/2/2020 14,35 13,86 -7,35% 13,67 14,37 13,99 13,85 13,87 3.054 22.187.447.200
21/2/2020 14,59 14,96 +2,47% 14,46 14,98 14,80 14,83 14,96 18 9.828.991.900
20/2/2020 15,00 14,60 -2,54% 14,57 15,00 14,74 14,60 14,63 3.639 13.372.586.100
19/2/2020 14,94 14,98 -0,53% 14,80 15,10 14,92 14,96 14,98 6.059 10.057.883.900
18/2/2020 15,05 15,06 -0,07% 14,87 15,10 14,99 15,02 15,06 3.035 6.111.471.800
17/2/2020 14,91 15,07 +1,69% 14,78 15,09 14,94 15,00 15,08 1.065 7.386.511.700
14/2/2020 14,81 14,82 +0,27% 14,67 14,93 14,80 14,82 14,85 5.898 12.451.655.800
13/2/2020 14,90 14,78 -1,99% 14,72 15,08 14,84 14,78 14,81 365 10.679.922.900
12/2/2020 15,15 15,08 +0,13% 14,91 15,15 15,02 15,07 15,08 3.626 10.041.576.300
11/2/2020 14,62 15,06 +2,94% 14,62 15,06 14,93 15,00 15,06 5.705 8.374.140.500
10/2/2020 15,19 14,63 -3,62% 14,60 15,20 14,77 14,63 14,64 318 9.778.799.900
7/2/2020 15,60 15,18 -3,19% 15,14 15,69 15,25 15,18 15,19 5.170 13.890.083.100
6/2/2020 16,07 15,68 -1,82% 15,68 16,21 15,90 15,67 15,68 9.698 13.499.559.400
5/2/2020 15,50 15,97 +3,90% 15,40 15,97 15,78 15,90 15,97 1.812 18.910.106.800
4/2/2020 15,30 15,37 +1,25% 15,23 15,46 15,37 15,37 15,39 7.501 9.155.271.400
3/2/2020 15,03 15,18 +1,54% 14,97 15,24 15,13 15,18 15,19 1.353 11.046.831.200
31/1/2020 15,17 14,95 -1,58% 14,82 15,20 15,02 14,95 15,00 2.586 12.937.437.000
30/1/2020 15,17 15,19 -1,43% 14,74 15,22 15,04 15,15 15,19 1.594 13.768.836.300
29/1/2020 15,50 15,41 -0,58% 15,32 15,70 15,44 15,40 15,41 6.880 7.473.221.200
28/1/2020 15,31 15,50 +1,84% 15,20 15,50 15,41 15,49 15,50 2.749 6.656.918.400
27/1/2020 15,21 15,22 -1,42% 15,04 15,32 15,21 15,16 15,22 3.602 8.104.247.300
24/1/2020 15,30 15,44 +1,05% 15,18 15,44 15,31 15,40 15,45 2.580 6.305.558.600
23/1/2020 15,03 15,28 +1,53% 14,84 15,28 15,07 15,22 15,28 4.888 9.814.202.200
22/1/2020 15,25 15,05 -1,12% 14,92 15,41 15,08 15,04 15,06 9.850 11.903.107.800

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.