O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 4 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

CNES11 - FII CENESP - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 1,42 1,39 -2,11% 1,36 1,42 1,40 1,38 1,39 382 11.237.804
4/9/2025 1,27 1,42 +13,60% 1,27 1,57 1,48 1,42 1,48 1.568 53.712.189
3/9/2025 1,24 1,25 +2,46% 1,23 1,46 1,36 1,25 1,26 573 42.327.420
2/9/2025 1,29 1,22 -3,94% 1,22 1,29 1,24 1,22 1,24 321 8.178.076
1/9/2025 1,31 1,27 -3,05% 1,25 1,31 1,27 1,27 1,28 318 3.574.780
29/8/2025 1,25 1,31 +4,80% 1,23 1,33 1,30 1,31 1,33 827 26.599.571
28/8/2025 1,24 1,25 +0,81% 1,19 1,26 1,21 1,25 1,26 421 7.770.369
27/8/2025 1,26 1,24 +0,81% 1,22 1,26 1,24 1,24 1,26 1.279 3.847.865
26/8/2025 1,22 1,23 -0,81% 1,21 1,25 1,22 1,23 1,24 2.678 10.196.378
25/8/2025 1,23 1,24 0,00% 1,23 1,25 1,23 1,24 1,25 384 2.831.173
22/8/2025 1,22 1,24 +0,81% 1,21 1,26 1,23 1,23 1,24 199 2.394.067
21/8/2025 1,23 1,23 +2,50% 1,22 1,25 1,23 1,23 1,25 1.135 5.904.483
20/8/2025 1,20 1,20 0,00% 1,19 1,23 1,20 1,20 1,22 259 7.371.250
19/8/2025 1,27 1,20 -4,76% 1,20 1,27 1,20 1,20 1,21 450 13.929.323
18/8/2025 1,23 1,26 +3,28% 1,22 1,26 1,25 1,25 1,26 824 5.426.252
15/8/2025 1,25 1,22 -6,15% 1,22 1,28 1,23 1,22 1,23 548 6.589.684
14/8/2025 1,22 1,30 +8,33% 1,21 1,30 1,27 1,27 1,30 364 13.412.929
13/8/2025 1,23 1,20 -2,44% 1,19 1,23 1,20 1,20 1,21 395 2.298.856
12/8/2025 1,23 1,23 0,00% 1,23 1,25 1,23 1,23 1,24 1.315 4.029.737
11/8/2025 1,22 1,23 +2,50% 1,20 1,25 1,22 1,22 1,23 346 5.967.560
8/8/2025 1,21 1,20 -0,83% 1,20 1,22 1,20 1,20 1,22 166 1.090.783
7/8/2025 1,20 1,21 +0,83% 1,19 1,22 1,20 1,21 1,22 238 1.697.113
6/8/2025 1,23 1,20 -0,83% 1,19 1,23 1,20 1,20 1,21 321 4.342.451
5/8/2025 1,19 1,21 0,00% 1,16 1,32 1,29 1,21 1,23 7.245 113.560.226
4/8/2025 1,23 1,21 0,00% 1,19 1,23 1,21 1,21 1,22 374 1.570.190
1/8/2025 1,21 1,21 0,00% 1,18 1,23 1,21 1,21 1,23 219 5.489.819
31/7/2025 1,23 1,21 -1,63% 1,16 1,23 1,19 1,20 1,21 735 13.210.014
30/7/2025 1,20 1,23 +5,13% 1,16 1,38 1,26 1,23 1,24 511 13.325.831
29/7/2025 1,23 1,17 -8,59% 1,16 1,27 1,21 1,17 1,21 363 10.112.351
28/7/2025 1,19 1,28 +4,92% 1,19 1,45 1,33 1,28 1,38 514 13.004.124
25/7/2025 1,24 1,22 0,00% 1,20 1,36 1,25 1,25 1,20 685 8.019.442
24/7/2025 1,21 1,22 +1,67% 1,16 1,25 1,19 1,22 1,22 227 3.444.808
23/7/2025 1,26 1,20 -6,98% 1,20 1,28 1,21 1,20 1,24 266 4.048.027
22/7/2025 1,18 1,29 +10,26% 1,18 1,34 1,29 1,25 1,29 6.037 50.223.806
21/7/2025 1,16 1,17 +0,86% 1,16 1,21 1,18 1,17 1,18 1.380 3.262.019
18/7/2025 1,18 1,16 -2,52% 1,15 1,20 1,16 1,16 1,17 1.615 7.272.536
17/7/2025 1,25 1,19 -5,56% 1,15 1,26 1,18 1,18 1,19 571 8.591.716
16/7/2025 1,25 1,26 0,00% 1,22 1,28 1,24 1,26 1,27 324 152.895.008
15/7/2025 1,21 1,26 +7,69% 1,17 1,27 1,24 1,23 1,27 563 488.960.152
14/7/2025 1,15 1,17 +1,74% 1,14 1,18 1,15 1,16 1,17 423 2.403.423
11/7/2025 1,20 1,15 -2,54% 1,15 1,27 1,17 1,15 1,16 669 3.685.716
10/7/2025 1,13 1,18 +3,51% 1,13 1,30 1,24 1,18 1,19 408 28.795.910
9/7/2025 1,13 1,14 0,00% 1,10 1,16 1,12 1,13 1,14 398 1.377.837
8/7/2025 1,11 1,14 +0,88% 1,10 1,23 1,21 1,12 1,14 235 36.228.727
7/7/2025 1,14 1,13 0,00% 1,09 1,16 1,12 1,11 1,12 2.204 6.004.413
4/7/2025 1,11 1,13 -0,88% 1,11 1,21 1,13 1,11 1,13 275 4.394.762
3/7/2025 1,11 1,14 +3,64% 1,10 1,24 1,23 1,13 1,14 316 86.816.280
2/7/2025 1,11 1,10 -0,90% 1,09 1,24 1,23 1,10 1,11 2.151 86.537.238
1/7/2025 1,14 1,11 -0,89% 1,10 1,17 1,12 1,11 1,12 794 3.564.252
30/6/2025 1,09 1,12 +0,90% 1,08 1,14 1,11 1,10 1,12 357 6.635.238
27/6/2025 1,09 1,11 +2,78% 1,08 1,13 1,10 1,11 1,12 1.670 5.044.155
26/6/2025 1,07 1,08 +0,93% 1,05 1,09 1,07 1,08 1,09 2.368 11.547.381
25/6/2025 1,04 1,07 +2,88% 1,04 1,11 1,07 1,07 1,09 335 5.454.241
24/6/2025 1,08 1,04 -3,70% 1,04 1,09 1,06 1,04 1,05 229 4.677.617
23/6/2025 1,05 1,08 +2,86% 1,04 1,10 1,06 1,08 1,09 2.130 4.321.357
20/6/2025 1,05 1,05 +1,94% 1,03 1,09 1,06 1,05 1,07 1.159 6.586.720
18/6/2025 1,02 1,03 +1,98% 1,02 1,04 1,02 1,03 1,04 278 9.250.382
17/6/2025 1,00 1,01 +2,02% 0,99 1,02 1,01 1,01 1,02 635 33.831.383
16/6/2025 0,99 0,99 0,00% 0,99 1,00 0,99 0,99 1,00 396 3.918.869
13/6/2025 1,00 0,99 -1,00% 0,99 1,00 0,99 0,99 1,00 431 2.427.810
12/6/2025 0,99 1,00 +1,01% 0,98 1,00 0,99 0,99 1,00 458 3.452.156
11/6/2025 1,01 0,99 -1,98% 0,99 1,01 0,99 0,99 1,00 520 18.243.999
10/6/2025 1,00 1,01 0,00% 1,00 1,02 1,00 1,00 1,01 548 4.792.530
9/6/2025 1,01 1,01 +1,00% 1,00 1,02 1,00 1,00 1,01 283 2.637.578
6/6/2025 1,01 1,00 -0,99% 1,00 1,02 1,00 1,00 1,01 236 1.542.978
5/6/2025 1,01 1,01 +1,00% 1,00 1,02 1,00 1,01 1,02 247 2.469.717
4/6/2025 1,02 1,00 -1,96% 1,00 1,02 1,00 1,00 1,01 243 6.389.666
3/6/2025 1,01 1,02 +0,99% 1,00 1,02 1,00 1,01 1,02 661 10.985.338
2/6/2025 1,01 1,01 +1,00% 1,00 1,02 1,01 1,01 1,02 335 1.234.385
30/5/2025 1,01 1,00 0,00% 1,00 1,02 1,00 1,00 1,01 483 4.629.876
29/5/2025 1,01 1,00 0,00% 1,00 1,02 1,01 1,00 1,02 368 3.033.042
28/5/2025 1,01 1,00 -0,99% 1,00 1,02 1,01 1,00 1,01 293 5.391.424
27/5/2025 1,02 1,01 -0,98% 1,01 1,03 1,01 1,01 1,02 349 7.661.610
26/5/2025 1,03 1,02 -0,97% 1,01 1,03 1,01 1,01 1,03 270 1.734.891
23/5/2025 1,02 1,03 +1,98% 1,01 1,04 1,02 1,02 1,03 341 2.921.647
22/5/2025 1,03 1,01 -0,98% 1,01 1,03 1,02 1,01 1,02 2.022 3.155.209
21/5/2025 1,02 1,02 -1,92% 1,02 1,04 1,02 1,02 1,03 715 853.248
20/5/2025 1,02 1,04 +1,96% 1,02 1,04 1,02 1,02 1,04 1.356 2.530.286
19/5/2025 1,03 1,02 -0,97% 1,01 1,03 1,02 1,02 1,03 387 1.767.688
16/5/2025 1,02 1,03 +0,98% 1,01 1,03 1,02 1,02 1,03 331 2.837.901
15/5/2025 1,01 1,02 +0,99% 1,01 1,04 1,02 1,01 1,02 397 2.248.086
14/5/2025 1,03 1,01 0,00% 1,01 1,03 1,02 1,01 1,03 306 2.100.510
13/5/2025 1,02 1,01 -1,94% 1,01 1,03 1,02 1,01 1,02 227 1.969.196
12/5/2025 1,04 1,03 +0,98% 1,00 1,04 1,01 1,01 1,03 523 12.573.947
9/5/2025 1,04 1,02 0,00% 1,02 1,04 1,02 1,02 1,03 574 1.522.401
8/5/2025 1,02 1,02 +0,99% 1,01 1,06 1,03 1,02 1,04 218 3.216.688
7/5/2025 1,02 1,01 -0,98% 1,01 1,03 1,01 1,01 1,02 626 1.836.942
6/5/2025 1,02 1,02 0,00% 1,01 1,03 1,01 1,01 1,02 942 3.144.136
5/5/2025 1,03 1,02 -0,97% 1,02 1,05 1,02 1,02 1,03 302 1.816.418
2/5/2025 1,02 1,03 +3,00% 1,01 1,03 1,02 1,02 1,03 517 2.093.537
29/4/2025 1,02 1,00 -0,99% 1,00 1,02 1,01 1,00 1,01 2.181 3.889.170
28/4/2025 1,02 1,01 0,00% 1,01 1,03 1,01 1,01 1,02 337 2.849.684
25/4/2025 1,02 1,01 -0,98% 1,00 1,03 1,01 1,01 1,02 425 4.062.809
24/4/2025 1,00 1,02 0,00% 1,00 1,03 1,01 1,02 1,03 306 4.374.392
23/4/2025 1,01 1,02 +0,99% 1,00 1,02 1,01 1,01 1,02 1.458 4.987.578
22/4/2025 1,04 1,01 -1,94% 1,01 1,04 1,02 1,01 1,03 846 10.175.387
17/4/2025 1,03 1,03 0,00% 1,02 1,04 1,03 1,03 1,04 642 1.885.509
16/4/2025 1,04 1,03 -0,96% 1,02 1,04 1,03 1,03 1,04 672 4.048.825
15/4/2025 1,03 1,04 +1,96% 1,02 1,05 1,03 1,02 1,04 779 3.828.518
14/4/2025 1,04 1,02 -0,97% 1,02 1,06 1,03 1,02 1,04 1.330 8.197.261
11/4/2025 1,06 1,03 -2,83% 1,03 1,06 1,04 1,04 1,05 1.883 3.203.149
10/4/2025 1,04 1,06 +0,95% 1,04 1,07 1,04 1,05 1,06 764 4.077.854
9/4/2025 1,07 1,05 -1,87% 1,04 1,07 1,04 1,04 1,05 311 12.483.497
8/4/2025 1,07 1,07 -0,93% 1,06 1,08 1,06 1,06 1,07 296 1.626.230
7/4/2025 1,08 1,08 +0,93% 1,06 1,08 1,06 1,06 1,08 694 2.642.286
4/4/2025 1,10 1,07 -2,73% 1,07 1,10 1,08 1,07 1,08 734 4.294.859
3/4/2025 1,10 1,10 0,00% 1,07 1,10 1,08 1,09 1,10 896 9.798.907
2/4/2025 1,09 1,10 +0,92% 1,07 1,10 1,08 1,08 1,10 930 10.974.416
1/4/2025 1,11 1,09 +0,93% 1,07 1,15 1,09 1,08 1,09 744 6.788.035
31/3/2025 1,12 1,08 -3,57% 1,08 1,12 1,09 1,08 1,10 455 3.716.073
28/3/2025 1,13 1,12 -0,88% 1,05 1,14 1,08 1,11 1,12 1.108 10.919.200
27/3/2025 1,08 1,13 +5,61% 1,05 1,13 1,07 1,10 1,13 1.641 12.522.829
26/3/2025 1,10 1,07 -0,93% 1,06 1,11 1,07 1,07 1,08 773 15.644.000
25/3/2025 1,08 1,08 0,00% 1,08 1,10 1,08 1,08 1,10 1.454 2.696.527
24/3/2025 1,08 1,08 0,00% 1,07 1,11 1,08 1,08 1,10 2.996 4.474.517
21/3/2025 1,06 1,08 +1,89% 1,04 1,08 1,06 1,07 1,08 942 12.587.345
20/3/2025 1,07 1,06 0,00% 1,05 1,08 1,06 1,06 1,07 1.648 4.834.911
19/3/2025 1,09 1,06 -1,85% 1,06 1,10 1,07 1,06 1,07 772 3.721.955
18/3/2025 1,09 1,08 0,00% 1,07 1,11 1,08 1,08 1,09 467 4.102.766
17/3/2025 1,07 1,08 +0,93% 1,07 1,09 1,08 1,08 1,09 479 2.683.845
14/3/2025 1,09 1,07 -1,83% 1,06 1,10 1,08 1,07 1,08 546 3.417.037
13/3/2025 1,06 1,09 +1,87% 1,05 1,09 1,06 1,08 1,09 835 1.621.750
12/3/2025 1,09 1,07 +0,94% 1,05 1,09 1,06 1,06 1,07 232 3.103.710
11/3/2025 1,08 1,06 -1,85% 1,05 1,09 1,06 1,06 1,08 373 2.177.869
10/3/2025 1,08 1,08 0,00% 1,05 1,09 1,07 1,06 1,08 336 2.339.059
7/3/2025 1,07 1,08 +0,93% 1,06 1,08 1,06 1,07 1,08 1.007 1.333.419
6/3/2025 1,05 1,07 -0,93% 1,04 1,08 1,06 1,07 1,08 524 2.282.935
5/3/2025 1,03 1,08 +4,85% 1,03 1,08 1,04 1,07 1,08 220 1.172.516
28/2/2025 1,08 1,03 -3,74% 1,02 1,09 1,03 1,03 1,04 4.359 4.678.276
27/2/2025 1,03 1,07 +3,88% 1,02 1,07 1,03 1,06 1,07 442 2.344.899
26/2/2025 1,03 1,03 +0,98% 1,02 1,04 1,03 1,03 1,04 565 1.110.128
25/2/2025 1,02 1,02 -0,97% 1,02 1,04 1,02 1,02 1,03 285 1.972.528
24/2/2025 1,04 1,03 +0,98% 1,02 1,04 1,03 1,03 1,04 336 2.463.882
21/2/2025 1,02 1,02 0,00% 1,01 1,04 1,02 1,02 1,04 1.054 2.092.731
20/2/2025 1,00 1,02 +2,00% 1,00 1,03 1,01 1,01 1,02 282 1.572.941
19/2/2025 1,02 1,00 -1,96% 1,00 1,03 1,00 1,00 1,02 601 2.069.417
18/2/2025 1,00 1,02 +2,00% 0,99 1,06 1,02 1,00 1,02 511 5.001.389
17/2/2025 1,00 1,00 0,00% 0,99 1,03 0,99 1,00 1,02 435 2.858.360
14/2/2025 1,00 1,00 0,00% 0,99 1,03 1,00 0,99 1,00 1.365 4.536.782
13/2/2025 1,01 1,00 -0,99% 0,99 1,02 0,99 0,99 1,00 471 4.577.620
12/2/2025 1,01 1,01 0,00% 1,00 1,02 1,01 1,00 1,01 262 2.854.995
11/2/2025 1,03 1,01 -0,98% 1,01 1,04 1,02 1,01 1,02 413 1.370.552
10/2/2025 1,02 1,02 -0,97% 1,01 1,04 1,02 1,02 1,03 635 5.483.423
7/2/2025 1,05 1,03 -1,90% 1,02 1,05 1,03 1,02 1,03 853 3.728.155
6/2/2025 1,04 1,05 +0,96% 1,03 1,05 1,03 1,04 1,05 393 3.090.166
5/2/2025 1,05 1,04 -1,89% 1,04 1,06 1,04 1,04 1,06 1.176 3.144.475
4/2/2025 1,07 1,06 0,00% 1,05 1,07 1,05 1,05 1,06 2.968 2.577.600
3/2/2025 1,08 1,06 -1,85% 1,06 1,08 1,06 1,06 1,07 1.667 5.685.975
31/1/2025 1,08 1,08 -2,70% 1,06 1,10 1,07 1,06 1,08 1.909 5.111.884
30/1/2025 1,08 1,11 +4,72% 1,06 1,11 1,08 1,08 1,11 607 7.235.038
29/1/2025 1,07 1,06 -1,85% 1,06 1,08 1,06 1,06 1,07 571 3.143.392
28/1/2025 1,08 1,08 0,00% 1,06 1,08 1,06 1,06 1,08 526 1.808.061
27/1/2025 1,08 1,08 +0,93% 1,06 1,12 1,08 1,06 1,08 1.398 5.350.619
24/1/2025 1,06 1,07 0,00% 1,06 1,08 1,06 1,07 1,08 538 2.480.796
23/1/2025 1,09 1,07 0,00% 1,07 1,09 1,07 1,07 1,08 2.938 2.787.778
22/1/2025 1,10 1,07 -2,73% 1,07 1,10 1,08 1,07 1,09 2.388 2.418.215
21/1/2025 1,08 1,10 +1,85% 1,07 1,10 1,08 1,09 1,10 525 4.001.261
20/1/2025 1,09 1,08 -0,92% 1,07 1,09 1,07 1,07 1,08 546 4.632.012
17/1/2025 1,08 1,09 +0,93% 1,07 1,09 1,07 1,08 1,09 696 2.930.909
16/1/2025 1,08 1,08 0,00% 1,08 1,10 1,08 1,08 1,09 3.720 2.091.719
15/1/2025 1,09 1,08 -0,92% 1,08 1,10 1,09 1,08 1,10 2.804 3.603.580
14/1/2025 1,09 1,09 +0,93% 1,07 1,09 1,08 1,09 1,10 2.463 2.121.645
13/1/2025 1,10 1,08 -1,82% 1,08 1,11 1,08 1,08 1,09 1.713 3.629.844
10/1/2025 1,09 1,10 +0,92% 1,09 1,11 1,09 1,09 1,10 447 1.131.826
9/1/2025 1,11 1,09 -0,91% 1,09 1,11 1,09 1,09 1,10 1.336 1.540.487
8/1/2025 1,09 1,10 +0,92% 1,09 1,11 1,09 1,10 1,11 2.633 1.952.928
7/1/2025 1,11 1,09 -1,80% 1,09 1,12 1,09 1,09 1,10 436 2.807.997
6/1/2025 1,12 1,11 -0,89% 1,10 1,12 1,10 1,10 1,11 665 1.724.648
3/1/2025 1,11 1,12 +0,90% 1,09 1,12 1,11 1,10 1,12 676 1.711.884
2/1/2025 1,11 1,11 +0,91% 1,09 1,12 1,10 1,10 1,11 915 1.923.277
30/12/2024 1,12 1,10 -1,79% 1,09 1,13 1,10 1,10 1,11 1.902 3.847.362
27/12/2024 1,09 1,12 +2,75% 1,08 1,14 1,10 1,10 1,12 892 6.902.766
26/12/2024 1,10 1,09 -0,91% 1,08 1,11 1,08 1,08 1,09 1.330 9.396.622
23/12/2024 1,10 1,10 +0,92% 1,08 1,11 1,09 1,09 1,10 1.383 3.299.173
20/12/2024 1,09 1,09 0,00% 1,07 1,12 1,09 1,09 1,11 6.264 6.029.306
19/12/2024 1,10 1,09 +0,93% 1,06 1,12 1,07 1,08 1,09 4.800 3.757.422
18/12/2024 1,10 1,08 -0,92% 1,08 1,11 1,09 1,08 1,10 563 3.385.203
17/12/2024 1,10 1,09 -0,91% 1,08 1,11 1,09 1,09 1,10 2.354 5.448.362
16/12/2024 1,12 1,10 -0,90% 1,09 1,13 1,10 1,09 1,10 3.097 4.697.227
13/12/2024 1,12 1,11 0,00% 1,10 1,12 1,11 1,10 1,12 2.480 3.232.919
12/12/2024 1,13 1,11 0,00% 1,10 1,13 1,11 1,11 1,12 2.212 4.163.257
11/12/2024 1,13 1,11 -0,89% 1,10 1,13 1,11 1,11 1,12 1.157 3.751.549
10/12/2024 1,12 1,12 0,00% 1,11 1,15 1,13 1,12 1,13 4.093 6.983.266
9/12/2024 1,12 1,12 +0,90% 1,08 1,16 1,11 1,12 1,13 2.769 11.222.185
6/12/2024 1,11 1,11 0,00% 1,10 1,12 1,10 1,11 1,12 2.215 3.572.561
5/12/2024 1,12 1,11 -0,89% 1,10 1,13 1,10 1,11 1,12 3.220 5.604.080
4/12/2024 1,15 1,12 -2,61% 1,11 1,15 1,12 1,12 1,13 1.129 8.518.138
3/12/2024 1,14 1,15 +1,77% 1,12 1,15 1,13 1,13 1,15 2.537 5.398.159
2/12/2024 1,15 1,13 -0,88% 1,13 1,15 1,13 1,13 1,15 530 5.998.844
29/11/2024 1,15 1,14 0,00% 1,13 1,15 1,13 1,14 1,15 2.597 6.313.472
28/11/2024 1,17 1,14 -2,56% 1,14 1,17 1,15 1,14 1,15 2.935 6.664.658
27/11/2024 1,15 1,17 +1,74% 1,14 1,17 1,15 1,16 1,17 970 6.660.052
26/11/2024 1,15 1,15 -0,86% 1,14 1,18 1,15 1,14 1,15 663 14.694.836
25/11/2024 1,16 1,16 +0,87% 1,14 1,16 1,14 1,15 1,16 1.091 7.864.229
22/11/2024 1,17 1,15 0,00% 1,12 1,17 1,13 1,14 1,15 2.366 8.530.937
21/11/2024 1,16 1,15 -0,86% 1,14 1,16 1,14 1,15 1,16 1.110 8.421.010
19/11/2024 1,17 1,16 -0,85% 1,15 1,17 1,16 1,15 1,16 2.579 12.376.876
18/11/2024 1,17 1,17 -0,85% 1,16 1,18 1,16 1,16 1,17 1.207 10.339.653
14/11/2024 1,20 1,18 -1,67% 1,15 1,22 1,18 1,17 1,18 1.420 32.336.129
13/11/2024 1,30 1,20 -8,40% 1,18 1,31 1,22 1,20 1,23 994 36.907.550
12/11/2024 1,30 1,31 0,00% 1,29 1,31 1,29 1,29 1,31 1.267 7.900.942
11/11/2024 1,32 1,31 0,00% 1,29 1,32 1,30 1,29 1,31 720 8.822.591
8/11/2024 1,33 1,31 0,00% 1,30 1,33 1,31 1,31 1,32 2.130 5.440.193
7/11/2024 1,31 1,31 0,00% 1,30 1,33 1,31 1,32 1,33 3.256 5.374.538
6/11/2024 1,34 1,31 -0,76% 1,30 1,34 1,31 1,31 1,33 544 3.683.455
5/11/2024 1,32 1,32 +1,54% 1,30 1,34 1,31 1,32 1,33 1.116 4.792.765
4/11/2024 1,31 1,30 -0,76% 1,30 1,35 1,31 1,30 1,31 2.397 6.026.758
1/11/2024 1,30 1,31 +0,77% 1,30 1,36 1,32 1,31 1,33 1.092 4.243.352
31/10/2024 1,31 1,30 0,00% 1,29 1,33 1,30 1,30 1,31 526 5.204.349
30/10/2024 1,26 1,30 +2,36% 1,25 1,30 1,28 1,29 1,30 736 9.823.059
29/10/2024 1,26 1,27 +1,60% 1,26 1,29 1,26 1,27 1,28 1.078 5.023.843
28/10/2024 1,29 1,25 -3,10% 1,25 1,30 1,27 1,25 1,26 1.359 7.522.700
25/10/2024 1,30 1,29 0,00% 1,28 1,32 1,29 1,28 1,29 2.086 5.762.743
24/10/2024 1,29 1,29 0,00% 1,26 1,31 1,29 1,29 1,30 452 5.627.153
23/10/2024 1,30 1,29 0,00% 1,28 1,32 1,29 1,29 1,30 478 4.330.536
22/10/2024 1,30 1,29 -0,77% 1,29 1,32 1,29 1,29 1,30 948 3.371.632
21/10/2024 1,27 1,30 +2,36% 1,27 1,31 1,29 1,30 1,31 2.113 6.714.403
18/10/2024 1,29 1,27 -0,78% 1,26 1,29 1,27 1,26 1,28 514 4.638.569
17/10/2024 1,28 1,28 +0,79% 1,23 1,28 1,25 1,27 1,28 527 5.674.819
16/10/2024 1,27 1,27 0,00% 1,25 1,28 1,26 1,27 1,28 631 2.834.772
15/10/2024 1,28 1,27 +0,79% 1,26 1,30 1,27 1,27 1,28 695 5.690.920
14/10/2024 1,25 1,26 +0,80% 1,25 1,29 1,26 1,26 1,27 3.052 5.188.010
11/10/2024 1,24 1,25 +0,81% 1,23 1,26 1,24 1,24 1,25 483 4.038.759
10/10/2024 1,27 1,24 -1,59% 1,23 1,27 1,24 1,23 1,24 2.364 4.643.735
9/10/2024 1,24 1,26 0,00% 1,23 1,26 1,24 1,25 1,26 1.423 3.867.806
8/10/2024 1,25 1,26 0,00% 1,23 1,26 1,24 1,25 1,26 911 4.161.334
7/10/2024 1,27 1,26 -2,33% 1,24 1,28 1,25 1,25 1,26 2.499 11.841.123
4/10/2024 1,30 1,29 -2,27% 1,27 1,32 1,28 1,29 1,30 2.299 10.034.294
3/10/2024 1,29 1,32 +2,33% 1,29 1,32 1,30 1,31 1,32 845 3.501.387
2/10/2024 1,32 1,29 -3,01% 1,29 1,34 1,31 1,29 1,30 2.227 9.477.353
1/10/2024 1,34 1,33 -1,48% 1,31 1,35 1,33 1,32 1,33 1.404 5.994.205
30/9/2024 1,35 1,35 +1,50% 1,34 1,39 1,35 1,34 1,35 1.004 3.115.644
26/9/2024 1,35 1,33 -1,48% 1,33 1,36 1,34 1,33 1,34 1.281 4.339.488
25/9/2024 1,35 1,35 -1,46% 1,33 1,38 1,35 1,34 1,35 1.597 4.726.023
24/9/2024 1,40 1,37 -2,14% 1,35 1,41 1,36 1,36 1,37 3.478 11.717.470
23/9/2024 1,41 1,40 -1,41% 1,39 1,42 1,40 1,40 1,41 1.662 5.982.915
20/9/2024 1,43 1,42 -1,39% 1,41 1,44 1,42 1,42 1,43 1.559 7.635.613
19/9/2024 1,44 1,44 0,00% 1,42 1,45 1,43 1,43 1,44 961 6.437.689
18/9/2024 1,44 1,44 -0,69% 1,43 1,45 1,43 1,43 1,44 1.116 4.853.081
17/9/2024 1,47 1,45 -1,36% 1,41 1,48 1,45 1,44 1,45 1.385 19.439.103
16/9/2024 1,46 1,47 0,00% 1,46 1,47 1,46 1,46 1,47 709 5.083.975
13/9/2024 1,46 1,47 +0,68% 1,46 1,47 1,46 1,46 1,47 1.258 6.649.574
12/9/2024 1,46 1,46 0,00% 1,45 1,48 1,46 1,46 1,47 886 7.578.109
11/9/2024 1,46 1,46 -0,68% 1,45 1,48 1,46 1,46 1,47 660 13.127.537
10/9/2024 1,49 1,47 0,00% 1,47 1,49 1,47 1,47 1,48 883 6.765.690
9/9/2024 1,48 1,47 -1,34% 1,47 1,49 1,47 1,47 1,48 4.119 8.033.240
6/9/2024 1,49 1,49 0,00% 1,48 1,50 1,48 1,48 1,49 2.271 11.657.714
5/9/2024 1,49 1,49 0,00% 1,48 1,50 1,49 1,48 1,49 2.168 8.839.864
4/9/2024 1,50 1,49 0,00% 1,48 1,50 1,49 1,49 1,50 483 3.185.235
3/9/2024 1,50 1,49 -0,67% 1,48 1,51 1,49 1,49 1,50 2.320 37.878.216
2/9/2024 1,51 1,50 0,00% 1,50 1,51 1,50 1,50 1,51 504 6.311.958
30/8/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 462 4.671.745
29/8/2024 1,51 1,51 0,00% 1,50 1,52 1,50 1,50 1,51 1.327 8.099.058
28/8/2024 1,51 1,51 +0,67% 1,50 1,52 1,50 1,50 1,51 621 12.644.648
27/8/2024 1,50 1,50 -1,32% 1,50 1,51 1,50 1,50 1,51 580 5.688.610
26/8/2024 1,49 1,52 +2,01% 1,49 1,52 1,50 1,50 1,52 965 39.759.993
23/8/2024 1,50 1,49 -1,32% 1,49 1,50 1,49 1,49 1,50 538 6.451.362
22/8/2024 1,51 1,51 +0,67% 1,50 1,51 1,50 1,50 1,51 994 5.021.068
21/8/2024 1,50 1,50 0,00% 1,50 1,51 1,50 1,50 1,51 424 3.502.077
20/8/2024 1,52 1,50 -0,66% 1,50 1,52 1,51 1,50 1,51 1.569 5.481.512
19/8/2024 1,52 1,51 -1,31% 1,51 1,53 1,51 1,51 1,53 769 8.298.858
16/8/2024 1,51 1,53 +2,00% 1,50 1,53 1,50 1,51 1,53 1.738 12.123.553
15/8/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 254 8.851.454
14/8/2024 1,51 1,51 +0,67% 1,50 1,51 1,50 1,50 1,51 2.233 5.893.532
13/8/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 3.750 9.805.068
12/8/2024 1,51 1,51 0,00% 1,50 1,51 1,50 1,50 1,51 830 5.259.099
9/8/2024 1,50 1,51 +0,67% 1,50 1,51 1,50 1,50 1,51 540 10.539.313
8/8/2024 1,51 1,50 -0,66% 1,50 1,53 1,50 1,50 1,51 381 3.559.037
7/8/2024 1,51 1,51 0,00% 1,50 1,51 1,50 1,51 1,52 1.247 6.635.460
6/8/2024 1,53 1,51 -1,31% 1,49 1,53 1,50 1,50 1,51 2.050 4.884.230
5/8/2024 1,56 1,53 -0,65% 1,51 1,57 1,53 1,52 1,53 477 5.267.224
2/8/2024 1,50 1,54 +3,36% 1,49 1,55 1,52 1,54 1,55 710 11.915.624
1/8/2024 1,50 1,49 -0,67% 1,49 1,51 1,49 1,49 1,50 2.017 5.357.916
31/7/2024 1,50 1,50 0,00% 1,49 1,51 1,50 1,49 1,50 829 6.828.409
30/7/2024 1,50 1,50 -0,66% 1,49 1,50 1,49 1,49 1,50 1.867 3.980.611
29/7/2024 1,48 1,51 +1,34% 1,48 1,52 1,49 1,49 1,51 2.275 13.392.124
26/7/2024 1,49 1,49 0,00% 1,48 1,50 1,48 1,48 1,49 2.450 5.386.291
25/7/2024 1,49 1,49 -0,67% 1,48 1,50 1,48 1,48 1,49 2.133 4.537.763
24/7/2024 1,50 1,50 +0,67% 1,48 1,51 1,49 1,49 1,50 411 5.518.193
23/7/2024 1,49 1,49 -1,32% 1,49 1,51 1,49 1,49 1,50 936 6.299.816
22/7/2024 1,51 1,51 +0,67% 1,49 1,51 1,50 1,50 1,51 571 4.657.317
19/7/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 2.233 6.689.075
18/7/2024 1,50 1,51 +0,67% 1,50 1,52 1,50 1,50 1,51 2.420 8.432.110
17/7/2024 1,50 1,50 0,00% 1,50 1,51 1,50 1,50 1,51 1.725 5.794.767
16/7/2024 1,50 1,50 0,00% 1,49 1,52 1,50 1,50 1,51 2.194 6.483.546
15/7/2024 1,50 1,50 0,00% 1,49 1,53 1,50 1,49 1,50 2.785 8.721.095
12/7/2024 1,50 1,50 +0,67% 1,49 1,52 1,49 1,50 1,51 1.526 8.539.490
11/7/2024 1,49 1,49 +0,68% 1,48 1,52 1,49 1,49 1,50 1.890 9.776.203
10/7/2024 1,49 1,48 -0,67% 1,47 1,51 1,48 1,48 1,49 5.282 12.343.790
9/7/2024 1,48 1,49 +1,36% 1,47 1,52 1,49 1,49 1,50 1.227 11.841.170
8/7/2024 1,54 1,47 -4,55% 1,46 1,56 1,50 1,47 1,48 3.611 38.081.166
5/7/2024 1,53 1,54 +1,32% 1,51 1,55 1,52 1,53 1,54 3.027 10.112.861
4/7/2024 1,52 1,52 -0,65% 1,51 1,54 1,51 1,51 1,52 2.582 4.465.193
3/7/2024 1,52 1,53 0,00% 1,51 1,54 1,52 1,52 1,53 1.379 5.300.976
2/7/2024 1,52 1,53 +0,66% 1,50 1,57 1,51 1,53 1,54 6.960 15.703.286
1/7/2024 1,54 1,52 -1,94% 1,51 1,55 1,52 1,52 1,53 2.969 8.026.679
28/6/2024 1,51 1,55 +2,65% 1,51 1,55 1,52 1,53 1,55 2.998 10.056.292
27/6/2024 1,58 1,51 -4,43% 1,49 1,59 1,53 1,51 1,53 4.477 53.946.518
26/6/2024 1,61 1,58 -0,63% 1,54 1,62 1,57 1,58 1,59 3.739 22.581.816
25/6/2024 1,61 1,59 -0,63% 1,59 1,63 1,60 1,59 1,61 9.399 8.838.043
24/6/2024 1,62 1,60 -1,23% 1,58 1,62 1,60 1,60 1,61 2.074 9.302.048
21/6/2024 1,65 1,62 -2,41% 1,59 1,65 1,60 1,62 1,63 5.474 9.469.900
20/6/2024 1,62 1,66 +3,11% 1,60 1,69 1,63 1,66 1,67 2.136 13.963.410
19/6/2024 1,60 1,61 -0,62% 1,58 1,66 1,61 1,61 1,63 1.320 16.347.780
18/6/2024 1,61 1,62 0,00% 1,60 1,67 1,63 1,62 1,63 777 8.192.525
17/6/2024 1,60 1,62 +1,89% 1,58 1,63 1,60 1,61 1,62 1.174 11.483.648
14/6/2024 1,58 1,59 +0,63% 1,57 1,62 1,58 1,58 1,59 4.719 11.448.008
13/6/2024 1,61 1,58 -0,63% 1,57 1,61 1,58 1,58 1,59 980 8.688.239
12/6/2024 1,61 1,59 -0,63% 1,59 1,65 1,60 1,59 1,60 1.002 11.629.223
11/6/2024 1,63 1,60 -2,44% 1,60 1,63 1,61 1,60 1,61 932 5.159.847
10/6/2024 1,60 1,64 +1,86% 1,57 1,64 1,59 1,62 1,64 938 10.427.559
7/6/2024 1,62 1,61 -0,62% 1,60 1,64 1,61 1,60 1,61 4.736 11.182.479
6/6/2024 1,63 1,62 -1,22% 1,60 1,67 1,62 1,62 1,63 5.027 5.694.344
5/6/2024 1,63 1,64 +0,61% 1,59 1,67 1,62 1,63 1,64 4.381 12.288.186
4/6/2024 1,65 1,63 -0,61% 1,62 1,67 1,63 1,62 1,63 6.863 13.343.901
3/6/2024 1,70 1,64 0,00% 1,62 1,72 1,69 1,64 1,65 1.366 16.773.300
31/5/2024 1,64 1,64 0,00% 1,62 1,67 1,63 1,63 1,64 5.180 8.057.625
29/5/2024 1,64 1,64 0,00% 1,58 1,64 1,61 1,63 1,64 5.258 23.908.349
28/5/2024 1,63 1,64 +0,61% 1,62 1,65 1,63 1,63 1,64 1.759 11.546.893
27/5/2024 1,64 1,63 -0,61% 1,61 1,65 1,62 1,63 1,64 4.466 16.032.514
24/5/2024 1,62 1,64 +1,23% 1,61 1,65 1,62 1,63 1,64 4.039 10.984.897
23/5/2024 1,69 1,62 -4,14% 1,61 1,69 1,64 1,62 1,64 1.712 13.538.032
22/5/2024 1,67 1,69 +0,60% 1,66 1,70 1,67 1,69 1,70 2.510 7.232.733
21/5/2024 1,72 1,68 -2,33% 1,65 1,74 1,69 1,67 1,68 9.020 17.934.047
20/5/2024 1,75 1,72 -0,58% 1,71 1,85 1,76 1,72 1,73 3.101 14.427.627
17/5/2024 1,74 1,73 -0,57% 1,72 1,78 1,74 1,73 1,74 4.638 9.104.201
16/5/2024 1,79 1,74 -1,14% 1,73 1,79 1,75 1,74 1,75 1.295 7.588.021
15/5/2024 1,75 1,76 +0,57% 1,71 1,77 1,73 1,74 1,76 2.952 11.743.290
14/5/2024 1,80 1,75 -3,31% 1,74 1,80 1,75 1,75 1,77 963 7.016.576
13/5/2024 1,81 1,81 +0,56% 1,76 1,84 1,78 1,81 1,82 2.105 8.116.712
10/5/2024 1,83 1,80 -1,64% 1,80 1,85 1,82 1,80 1,81 5.042 8.272.727
9/5/2024 1,87 1,83 -1,61% 1,81 1,87 1,82 1,83 1,84 1.176 5.325.467
8/5/2024 1,89 1,86 -1,59% 1,82 1,89 1,85 1,85 1,86 948 9.445.628
7/5/2024 1,93 1,89 -1,56% 1,83 1,95 1,89 1,88 1,89 1.378 8.345.486
6/5/2024 1,91 1,92 +0,52% 1,77 1,94 1,86 1,88 1,92 3.297 19.111.234
3/5/2024 2,00 1,91 -9,05% 1,85 2,04 1,92 1,91 1,93 3.939 13.698.138
2/5/2024 1,76 2,10 +18,64% 1,70 2,10 1,95 1,83 2,10 2.817 35.297.454
30/4/2024 1,95 1,77 -11,50% 1,75 1,95 1,80 1,77 1,81 1.524 16.500.358
29/4/2024 1,62 2,00 +22,70% 1,62 2,00 1,80 1,76 2,00 3.665 65.325.490
26/4/2024 1,62 1,63 -0,61% 1,62 1,67 1,63 1,63 1,64 3.766 19.963.507
25/4/2024 1,65 1,64 -0,61% 1,63 1,69 1,65 1,64 1,66 2.640 48.810.310
24/4/2024 1,66 1,65 0,00% 1,63 1,67 1,65 1,65 1,67 3.806 14.637.762
23/4/2024 1,70 1,65 -2,94% 1,62 1,77 1,64 1,65 1,66 1.291 23.243.094
22/4/2024 1,76 1,70 -3,41% 1,65 1,79 1,70 1,69 1,70 2.926 20.445.441
19/4/2024 1,76 1,76 -0,56% 1,72 1,78 1,75 1,75 1,76 1.619 21.391.976
18/4/2024 1,81 1,77 -2,21% 1,76 1,84 1,76 1,76 1,77 5.335 31.948.857
17/4/2024 1,81 1,81 0,00% 1,70 1,83 1,77 1,81 1,82 2.458 32.800.624
16/4/2024 2,10 1,81 -15,02% 1,75 2,10 1,88 1,81 1,88 2.913 49.690.416
15/4/2024 2,50 2,13 -14,80% 2,08 2,57 2,26 2,12 2,13 2.195 48.295.545
12/4/2024 2,49 2,50 +1,21% 2,47 2,59 2,50 2,50 2,57 179 7.060.184
11/4/2024 2,45 2,47 +3,35% 2,45 2,55 2,46 2,45 2,47 146 2.408.407
10/4/2024 2,38 2,39 0,00% 2,29 2,50 2,36 2,34 2,39 153 2.481.448
9/4/2024 2,36 2,39 +2,14% 2,29 2,48 2,34 2,32 2,37 188 3.168.945
8/4/2024 2,38 2,34 -1,27% 2,29 2,55 2,39 2,33 2,34 281 3.044.635
5/4/2024 2,44 2,37 +3,04% 2,35 2,44 2,37 2,36 2,37 123 1.065.016
4/4/2024 2,40 2,30 0,00% 2,25 2,54 2,36 2,30 2,43 183 3.431.622
3/4/2024 2,22 2,30 +4,55% 2,21 2,43 2,29 2,29 2,30 160 2.231.177
2/4/2024 2,47 2,20 -10,20% 2,20 2,60 2,25 2,20 2,29 551 9.919.181
1/4/2024 2,88 2,45 -16,10% 2,43 2,88 2,55 2,45 2,46 818 14.556.501
28/3/2024 2,63 2,92 +11,45% 2,63 2,96 2,79 2,82 2,92 245 5.674.136
27/3/2024 2,99 2,62 -6,43% 2,56 2,99 2,81 2,62 2,70 336 7.130.079
26/3/2024 2,89 2,80 -3,45% 2,80 3,22 2,93 2,80 3,03 385 5.472.330
25/3/2024 2,98 2,90 -2,36% 2,90 3,85 3,28 2,90 3,18 421 17.471.585
22/3/2024 2,80 2,97 +6,45% 2,80 2,97 2,94 2,95 2,97 154 1.381.538
21/3/2024 2,72 2,79 -4,12% 2,72 2,98 2,85 2,79 2,90 258 4.995.752
20/3/2024 2,76 2,91 +5,82% 2,76 2,92 2,88 2,83 2,91 137 1.027.408
19/3/2024 2,63 2,75 +4,96% 2,63 2,79 2,70 2,64 2,75 278 1.423.099
18/3/2024 2,71 2,62 -2,96% 2,61 2,87 2,74 2,61 2,74 283 11.039.723
15/3/2024 2,80 2,70 -3,57% 2,64 2,87 2,72 2,69 2,70 209 6.554.219
14/3/2024 2,86 2,80 -1,41% 2,72 2,86 2,82 2,79 2,86 132 971.961
13/3/2024 2,68 2,84 +6,37% 2,68 2,86 2,81 2,72 2,84 130 764.059
12/3/2024 2,81 2,67 -4,98% 2,62 2,86 2,78 2,67 2,83 306 1.189.982
11/3/2024 2,61 2,81 +8,08% 2,61 2,81 2,78 2,62 2,81 123 1.429.053
8/3/2024 2,69 2,60 -2,99% 2,30 2,84 2,65 0,00 0,00 118 2.214.529
7/3/2024 2,57 2,68 +4,28% 2,45 2,87 2,60 2,59 2,75 97 1.599.643
6/3/2024 2,98 2,57 +14,73% 2,40 3,00 2,58 2,43 2,57 65 365.678
5/3/2024 2,38 2,24 -0,44% 2,24 3,00 2,69 2,24 2,49 103 6.773.900
4/3/2024 2,26 2,25 -91,35% 2,20 2,28 2,23 2,21 2,28 113 651.619
1/3/2024 27,01 26,00 +0,19% 26,00 27,83 26,83 25,97 27,80 11 69.764
29/2/2024 25,95 25,95 +0,04% 25,71 25,95 25,93 25,95 27,94 5 36.306
28/2/2024 26,74 25,94 -2,85% 25,94 26,74 25,95 25,50 25,94 8 571.093
27/2/2024 25,99 26,70 +1,44% 25,99 26,70 26,31 25,41 26,59 7 813.018
26/2/2024 26,29 26,32 -1,53% 25,30 26,34 25,74 25,31 25,91 18 512.258
23/2/2024 26,71 26,73 +0,07% 25,30 27,99 25,77 0,00 0,00 11 134.045
22/2/2024 25,00 26,71 +6,80% 25,00 26,97 25,25 25,00 26,71 9 292.991
21/2/2024 25,01 25,01 0,00% 25,00 25,01 25,00 25,01 26,69 7 835.026
20/2/2024 25,01 25,01 0,00% 25,01 25,01 25,01 25,01 26,49 1 15.006
19/2/2024 25,00 25,01 +0,36% 25,00 26,79 26,66 25,00 26,77 11 3.207.523
16/2/2024 25,00 24,92 +0,40% 24,91 25,00 24,98 24,92 24,99 3 287.379
15/2/2024 24,80 24,82 +0,08% 24,80 25,00 24,93 24,83 24,99 5 381.540
14/2/2024 24,90 24,80 -0,40% 24,80 24,90 24,86 24,80 25,00 5 358.104
9/2/2024 25,58 24,90 -2,51% 24,90 25,58 25,08 0,00 0,00 15 501.747
8/2/2024 25,47 25,54 +0,27% 25,25 25,55 25,46 25,54 25,55 12 50.933
7/2/2024 24,81 25,47 +3,12% 24,81 25,47 24,85 24,83 25,48 2 37.281
6/2/2024 24,81 24,70 -3,44% 24,70 24,81 24,74 24,70 25,30 4 98.974
5/2/2024 25,59 25,58 -0,04% 25,58 26,79 26,10 24,99 25,88 12 553.377
2/2/2024 25,01 25,59 -1,20% 25,00 25,91 25,60 25,59 25,90 48 3.968.630
1/2/2024 24,65 25,90 +5,71% 24,65 25,90 25,88 24,80 25,90 8 2.645.189
31/1/2024 24,01 24,50 +4,52% 24,01 24,50 24,49 24,20 24,87 7 1.234.650
30/1/2024 22,91 23,44 -7,75% 22,91 23,44 23,30 24,11 25,39 5 13.984
29/1/2024 25,31 25,41 0,00% 23,09 25,41 24,44 23,50 25,97 28 875.169
26/1/2024 23,93 25,41 +0,08% 23,93 26,30 25,17 24,22 26,24 13 181.273
25/1/2024 25,50 25,39 -0,43% 25,00 25,51 25,49 24,02 25,09 16 599.200
24/1/2024 23,17 25,50 +6,25% 23,17 25,50 24,95 25,50 28,00 20 746.109
23/1/2024 23,10 24,00 +3,36% 23,10 24,00 23,95 24,00 25,00 13 1.245.808
22/1/2024 24,79 23,22 -6,33% 23,14 24,79 23,64 23,21 23,49 15 99.289
19/1/2024 23,00 24,79 +8,49% 23,00 25,89 23,40 23,00 24,70 23 1.893.782
18/1/2024 23,01 22,85 -2,72% 22,85 23,01 22,85 22,85 23,49 14 3.823.318
17/1/2024 23,99 23,49 +2,13% 23,00 24,00 23,38 23,00 23,49 12 56.130
16/1/2024 29,99 23,00 -23,33% 23,00 30,00 25,41 22,60 23,00 68 3.858.301
15/1/2024 22,42 30,00 +32,80% 22,42 30,00 22,75 23,00 30,00 128 12.441.099
12/1/2024 22,61 22,59 +0,04% 22,40 22,61 22,44 22,43 22,60 5 29.180
11/1/2024 22,60 22,58 -0,09% 22,37 22,60 22,41 22,46 22,58 20 266.751
10/1/2024 22,58 22,60 -0,09% 22,51 22,61 22,55 22,44 22,60 22 771.465
9/1/2024 22,57 22,62 +0,09% 22,57 22,62 22,60 22,58 22,61 19 870.467
8/1/2024 22,60 22,60 0,00% 22,56 22,63 22,59 22,57 22,62 30 1.857.358
5/1/2024 22,60 22,60 +0,09% 22,60 22,63 22,60 22,56 22,60 7 363.944
4/1/2024 22,58 22,58 -0,31% 22,56 22,65 22,56 22,58 22,64 6 187.327
3/1/2024 22,69 22,65 -0,22% 22,59 22,70 22,65 22,58 22,65 16 761.314
2/1/2024 22,66 22,70 +0,13% 22,60 22,70 22,66 22,56 22,69 31 983.744
28/12/2023 22,64 22,67 0,00% 22,60 22,67 22,60 22,65 22,68 22 1.028.513
27/12/2023 22,61 22,67 -0,13% 22,59 22,69 22,62 22,64 22,67 17 649.390
26/12/2023 22,70 22,70 +0,04% 22,60 22,70 22,67 22,60 22,70 27 854.814
22/12/2023 22,68 22,69 +0,04% 22,68 22,69 22,68 22,58 22,69 5 206.419
21/12/2023 22,70 22,68 -0,09% 22,57 22,70 22,62 22,61 22,68 9 153.852
20/12/2023 22,73 22,70 +0,84% 22,58 22,73 22,64 22,58 22,70 13 523.053
19/12/2023 22,57 22,51 -0,84% 22,51 22,75 22,55 22,51 22,70 13 1.134.625
18/12/2023 22,70 22,70 0,00% 22,66 22,75 22,69 22,56 22,70 24 1.531.735
15/12/2023 22,73 22,70 -0,39% 22,66 22,78 22,70 22,70 22,73 20 940.106
14/12/2023 22,68 22,79 -0,04% 22,68 22,79 22,76 22,70 22,79 5 596.444
13/12/2023 22,77 22,80 0,00% 22,68 22,80 22,75 22,68 22,80 5 630.326
12/12/2023 22,78 22,80 +0,26% 22,72 22,85 22,78 22,73 22,84 17 1.043.630
11/12/2023 22,87 22,74 -0,57% 22,73 22,88 22,81 22,73 22,84 16 1.232.050
8/12/2023 22,88 22,87 0,00% 22,82 22,88 22,87 22,82 22,88 9 517.079
7/12/2023 22,86 22,87 +0,09% 22,81 22,88 22,87 22,82 22,88 12 558.123
6/12/2023 22,85 22,85 0,00% 22,80 22,88 22,85 22,81 22,86 21 955.168
5/12/2023 22,81 22,85 -0,09% 22,79 22,88 22,85 22,79 22,86 31 950.914
4/12/2023 22,88 22,87 +0,13% 22,81 22,88 22,86 22,80 22,87 17 793.514
1/12/2023 22,80 22,84 -0,04% 22,77 22,89 22,82 22,78 22,85 23 1.928.811
30/11/2023 22,87 22,85 -0,09% 22,80 22,90 22,83 22,81 22,86 23 1.584.868
29/11/2023 22,85 22,87 +0,04% 22,85 22,88 22,87 22,80 22,87 15 539.960
28/11/2023 22,87 22,86 -0,09% 22,80 22,88 22,86 22,81 22,87 41 747.616
27/11/2023 22,80 22,88 +0,31% 22,73 22,88 22,75 22,74 22,88 21 835.188
24/11/2023 22,81 22,81 -0,74% 22,80 22,90 22,84 22,80 22,89 28 1.041.626
23/11/2023 23,55 22,98 +0,04% 22,81 23,55 23,42 22,81 22,98 7 70.271
22/11/2023 22,96 22,97 0,00% 22,77 22,97 22,91 22,85 22,97 205 3.102.874
21/11/2023 22,95 22,97 0,00% 22,83 22,97 22,94 22,83 22,97 14 201.951
20/11/2023 22,54 22,97 +0,83% 22,54 22,97 22,78 22,76 22,96 19 556.005
17/11/2023 22,77 22,78 0,00% 22,55 22,78 22,67 22,54 22,79 8 1.739.129
16/11/2023 22,79 22,78 -0,04% 22,44 22,79 22,63 22,47 22,78 9 228.656
14/11/2023 22,88 22,79 -0,04% 22,43 22,88 22,72 22,44 22,79 13 429.521
13/11/2023 22,94 22,80 -0,65% 22,50 22,94 22,52 22,50 22,87 7 310.896
10/11/2023 22,98 22,95 +1,68% 22,16 22,98 22,71 22,52 22,96 5 11.356
9/11/2023 22,58 22,57 +1,58% 22,57 22,58 22,57 22,15 22,57 3 54.170
8/11/2023 22,51 22,22 +0,41% 22,22 22,51 22,47 22,18 22,50 4 40.458
7/11/2023 22,47 22,13 -1,51% 22,13 22,47 22,36 22,12 23,00 3 176.697
6/11/2023 22,13 22,47 +1,58% 22,10 22,47 22,22 22,10 22,80 6 108.890
3/11/2023 23,19 22,12 -6,03% 22,04 23,19 22,85 22,12 22,59 22 402.212
1/11/2023 22,34 23,54 +5,42% 22,34 23,58 22,43 22,10 23,34 9 258.049
31/10/2023 22,34 22,33 -0,40% 21,99 22,34 22,29 22,10 22,33 7 42.363
30/10/2023 22,40 22,42 +0,09% 21,57 22,42 22,00 21,59 22,41 8 107.803
27/10/2023 21,88 22,40 -0,09% 21,80 22,40 21,83 21,71 22,40 7 742.346
26/10/2023 22,50 22,42 -0,40% 21,95 22,50 22,03 21,95 22,42 11 326.117
25/10/2023 22,53 22,51 -0,09% 22,00 22,53 22,03 22,07 22,51 12 423.044
24/10/2023 21,42 22,53 -0,31% 21,42 22,53 21,52 22,00 22,53 2 23.673
23/10/2023 22,54 22,60 -1,05% 22,54 22,86 22,75 22,09 22,71 21 313.958
20/10/2023 22,87 22,84 -0,22% 21,97 22,87 22,29 22,01 22,84 424 5.898.361
18/10/2023 22,89 22,89 -0,09% 22,57 22,89 22,64 22,57 22,89 4 29.433
17/10/2023 22,90 22,91 +0,93% 22,54 22,91 22,75 22,62 22,99 24 1.328.643
16/10/2023 23,04 22,70 -1,22% 22,60 23,04 22,75 22,61 22,75 28 707.649
13/10/2023 22,98 22,98 0,00% 22,98 22,98 22,98 22,82 23,04 1 2.298
11/10/2023 22,98 22,98 -0,04% 22,80 22,98 22,91 22,84 22,98 33 575.167
10/10/2023 22,82 22,99 -0,04% 22,80 22,99 22,87 22,82 22,99 11 647.487
9/10/2023 23,00 23,00 +0,04% 22,99 23,19 23,05 22,82 23,14 16 518.843
6/10/2023 22,76 22,99 +0,26% 22,72 23,01 22,75 22,99 23,04 17 1.610.881
5/10/2023 23,00 22,93 -0,35% 22,70 23,03 22,86 22,72 22,96 24 880.184
4/10/2023 22,71 23,01 +0,92% 22,71 23,01 22,78 22,72 23,02 30 480.807
3/10/2023 22,85 22,80 -1,04% 22,80 22,85 22,80 22,71 23,03 4 503.890
2/10/2023 23,09 23,04 +0,83% 22,85 23,09 22,98 22,85 23,04 14 105.715
29/9/2023 22,57 22,85 +1,56% 22,57 22,85 22,75 22,66 23,06 11 154.703
28/9/2023 22,68 22,50 -0,88% 22,03 22,69 22,49 22,50 22,71 19 2.474.710
27/9/2023 22,79 22,70 -0,39% 22,70 22,80 22,70 22,59 22,80 9 735.717
26/9/2023 22,79 22,79 -0,04% 22,79 22,79 22,79 22,58 22,80 2 4.558
25/9/2023 23,00 22,80 -0,87% 22,55 23,11 22,73 22,80 23,13 14 916.099
22/9/2023 24,00 23,00 -0,43% 22,52 24,00 22,94 23,00 23,14 22 984.298
21/9/2023 22,97 23,10 +0,52% 22,97 23,19 23,07 23,09 23,10 12 747.682
20/9/2023 23,05 22,98 -0,30% 22,55 23,05 22,76 22,62 22,98 260 3.562.725
19/9/2023 23,14 23,05 -0,39% 22,83 23,14 22,84 22,85 23,05 7 153.077
18/9/2023 23,24 23,14 +1,49% 22,80 23,24 22,94 22,86 23,14 15 172.100
15/9/2023 23,30 22,80 -2,36% 22,80 23,30 22,91 22,84 23,41 62 2.564.161
14/9/2023 23,30 23,35 +0,21% 23,02 23,63 23,05 23,21 23,59 8 260.566
13/9/2023 23,84 23,30 -2,51% 22,89 23,84 23,11 23,00 23,46 59 4.682.758
12/9/2023 24,43 23,90 -0,42% 23,90 24,90 23,98 23,90 24,01 65 491.733
11/9/2023 25,01 24,00 -7,16% 23,83 25,01 24,02 23,98 24,00 136 2.972.432
8/9/2023 25,98 25,85 +4,57% 24,76 25,98 24,97 24,79 25,86 23 574.320
6/9/2023 26,75 24,72 -7,93% 24,72 26,75 25,73 24,72 25,40 180 6.850.337
5/9/2023 27,50 26,85 -2,15% 26,45 27,51 26,95 26,85 27,10 92 3.779.565
4/9/2023 28,09 27,44 -1,12% 27,44 28,09 27,66 27,44 27,54 15 412.252
31/8/2023 27,88 27,75 -0,54% 27,75 27,89 27,77 27,51 27,75 40 794.505
30/8/2023 28,17 27,90 +0,22% 27,77 28,17 27,88 27,84 27,99 4 16.733
29/8/2023 27,84 27,84 -0,57% 27,84 27,84 27,84 27,76 28,14 1 2.784
28/8/2023 28,00 28,00 +0,18% 28,00 28,00 28,00 27,83 28,13 2 282.800
25/8/2023 27,39 27,95 +3,10% 27,11 27,95 27,83 27,83 28,24 18 2.569.402
24/8/2023 27,49 27,11 -2,83% 27,11 28,00 27,43 27,17 27,83 17 1.245.691
23/8/2023 28,01 27,90 -0,39% 27,90 28,03 27,94 27,80 27,90 11 1.003.403
22/8/2023 28,03 28,01 +0,07% 27,83 28,03 27,99 27,81 28,02 14 335.934
21/8/2023 28,17 27,99 -0,39% 27,90 28,17 27,94 27,85 28,03 10 1.047.949
18/8/2023 28,09 28,10 -0,04% 28,08 28,20 28,15 27,98 28,17 13 577.088
17/8/2023 28,10 28,11 -4,68% 28,00 28,64 28,02 28,15 28,68 12 554.936
16/8/2023 28,20 29,49 -3,47% 28,10 29,75 28,22 28,15 28,97 7 429.028
15/8/2023 27,90 30,55 +9,50% 27,90 30,55 28,33 27,95 30,54 24 1.592.655
11/8/2023 27,50 27,90 +1,42% 27,50 28,05 27,90 27,90 28,04 20 10.463.395
10/8/2023 27,90 27,51 -1,40% 27,51 28,00 27,75 27,53 27,95 9 144.323
9/8/2023 28,01 27,90 -0,71% 27,90 28,09 27,97 27,90 28,00 31 914.863
8/8/2023 28,06 28,10 -0,14% 27,90 28,14 28,04 27,92 28,13 36 914.368
7/8/2023 28,06 28,14 +0,29% 28,00 28,20 28,03 28,01 28,14 18 773.727
4/8/2023 28,18 28,06 -0,46% 28,05 28,29 28,12 28,06 28,30 18 399.425
3/8/2023 28,07 28,19 +0,43% 28,05 28,36 28,11 27,87 28,18 14 194.009
2/8/2023 27,86 28,07 -0,39% 27,86 28,35 28,18 28,07 28,18 10 124.010
1/8/2023 28,43 28,18 -0,95% 27,75 28,43 27,86 27,91 28,25 26 1.724.898
31/7/2023 28,40 28,45 +1,57% 28,00 28,45 28,22 28,01 28,43 9 412.082
28/7/2023 28,06 28,01 -1,37% 28,01 28,20 28,15 28,01 28,38 8 374.450
27/7/2023 28,40 28,40 +1,03% 28,40 28,40 28,40 28,01 28,40 2 5.680
26/7/2023 28,11 28,11 -1,20% 28,11 28,11 28,11 28,00 28,11 2 5.622
25/7/2023 27,99 28,45 +1,64% 27,72 28,45 28,21 27,85 28,44 16 428.865
24/7/2023 27,60 27,99 -0,04% 27,31 27,99 27,60 27,70 28,00 18 483.129
21/7/2023 27,90 28,00 +1,19% 27,80 28,00 27,92 27,82 28,00 21 656.170
20/7/2023 28,05 27,67 -1,18% 27,67 28,06 27,89 27,67 28,06 9 234.347
19/7/2023 27,85 28,00 +0,54% 27,53 28,02 27,64 27,55 28,00 27 970.264
18/7/2023 28,29 27,85 -1,45% 27,84 28,29 27,90 27,86 28,18 65 817.510
17/7/2023 27,92 28,26 +0,75% 27,92 28,28 28,09 27,84 28,12 21 660.317
14/7/2023 28,03 28,05 +0,18% 27,50 28,08 27,64 27,93 28,05 8 287.521
13/7/2023 28,00 28,00 +0,21% 28,00 28,00 28,00 27,90 28,04 5 162.436
12/7/2023 28,09 27,94 -0,89% 27,94 28,18 27,99 27,94 28,13 7 109.178
11/7/2023 28,10 28,19 -0,11% 27,99 28,19 28,06 27,99 28,05 14 224.525
10/7/2023 28,01 28,22 +1,07% 28,00 28,22 28,00 28,00 28,47 16 644.106
7/7/2023 28,48 27,92 -0,61% 27,90 28,48 27,98 27,92 28,08 25 761.075
6/7/2023 28,54 28,09 -0,43% 28,09 28,54 28,28 28,04 28,40 4 19.800
5/7/2023 28,19 28,21 +0,11% 27,79 28,22 28,21 28,02 28,21 17 976.092
4/7/2023 28,17 28,18 -1,74% 28,06 28,19 28,15 27,67 28,19 25 492.726
3/7/2023 28,53 28,68 +0,49% 27,00 28,68 27,52 27,32 28,67 15 900.040
30/6/2023 28,57 28,54 -0,17% 28,54 28,57 28,55 28,05 28,54 2 5.711
29/6/2023 28,01 28,59 +1,24% 27,98 28,64 28,30 28,01 28,59 25 917.205
28/6/2023 28,00 28,24 -0,18% 27,93 28,24 28,04 27,94 28,24 18 300.043
27/6/2023 28,00 28,29 +1,33% 27,92 28,29 27,99 27,94 28,29 13 473.100
26/6/2023 28,29 27,92 -1,31% 27,92 28,29 28,00 27,92 28,00 10 372.476
23/6/2023 28,00 28,29 0,00% 28,00 28,58 28,06 28,01 28,30 19 367.669
22/6/2023 28,39 28,29 +1,00% 28,29 28,39 28,33 28,04 28,29 5 70.843
21/6/2023 28,24 28,01 -0,95% 28,01 28,30 28,18 28,01 28,20 12 887.845
20/6/2023 27,95 28,28 +0,93% 27,95 28,44 28,01 27,95 28,28 9 633.165
19/6/2023 27,96 28,02 +0,04% 27,95 28,02 27,96 28,01 28,44 12 880.860
16/6/2023 28,20 28,01 -0,36% 28,00 28,20 28,11 28,01 28,81 72 4.302.265
15/6/2023 29,60 28,11 -4,13% 28,11 29,60 28,66 28,11 30,73 15 911.535
14/6/2023 29,11 29,32 -4,77% 28,52 30,87 29,40 29,20 30,84 36 1.205.500
13/6/2023 29,02 30,79 +3,81% 29,01 30,94 29,61 30,45 30,79 32 376.169
12/6/2023 30,10 29,66 -1,46% 29,00 30,52 29,05 29,01 29,30 14 337.058
9/6/2023 28,81 30,10 +4,51% 28,50 30,44 28,78 28,90 30,10 15 161.190
7/6/2023 28,40 28,80 -5,57% 28,40 29,99 28,96 28,84 29,95 9 289.691
6/6/2023 31,25 30,50 -2,71% 30,50 31,25 30,56 29,72 30,10 4 88.638
5/6/2023 31,96 31,35 -1,91% 27,51 31,96 30,57 29,50 31,25 15 155.920
2/6/2023 28,70 31,96 +11,36% 28,70 32,29 30,85 28,70 31,58 14 129.583
1/6/2023 27,19 28,70 +3,65% 27,19 28,70 27,72 28,00 28,70 15 152.461
31/5/2023 27,01 27,69 +2,37% 27,01 27,69 27,35 27,10 27,69 3 10.941
30/5/2023 27,01 27,05 -1,99% 27,00 27,19 27,00 27,02 27,07 146 696.808
26/5/2023 27,01 27,60 +2,22% 27,00 27,99 27,49 27,60 27,79 14 109.974
25/5/2023 27,02 27,00 -0,07% 26,21 27,02 26,87 27,00 27,58 12 653.006
24/5/2023 27,03 27,02 +0,07% 27,02 27,03 27,02 26,93 27,02 3 21.617
23/5/2023 28,90 27,00 -6,57% 27,00 28,90 27,07 27,00 27,99 18 1.521.472
22/5/2023 27,39 28,90 +7,04% 27,35 28,90 27,48 27,02 28,89 16 299.542
19/5/2023 26,60 27,00 +1,54% 26,60 27,00 26,98 26,69 27,00 13 180.811
18/5/2023 27,00 26,59 -1,52% 26,59 27,00 26,59 26,59 27,00 7 295.190
17/5/2023 26,60 27,00 -0,59% 26,60 27,00 27,00 26,64 27,12 9 126.941
16/5/2023 26,99 27,16 -0,11% 26,39 27,19 26,53 26,58 27,12 15 297.221
15/5/2023 27,14 27,19 +0,67% 27,04 27,20 27,09 27,04 27,19 6 181.541
12/5/2023 28,95 27,01 -0,63% 26,99 28,95 27,71 27,01 27,29 25 368.653
11/5/2023 27,14 27,18 +0,07% 27,14 28,99 27,86 27,23 28,99 12 231.249
10/5/2023 27,14 27,16 -6,34% 27,14 27,16 27,15 27,16 27,89 5 65.160
9/5/2023 27,36 29,00 +6,42% 27,07 29,00 27,39 27,00 28,48 10 128.769
8/5/2023 26,62 27,25 +2,21% 26,62 27,56 27,16 26,87 27,50 7 67.912
5/5/2023 26,71 26,66 -0,15% 26,62 28,49 27,01 26,66 27,95 15 324.168
4/5/2023 26,85 26,70 -1,11% 26,66 26,85 26,70 26,70 27,72 7 355.225
3/5/2023 28,99 27,00 -5,53% 27,00 28,99 28,32 26,99 27,00 18 133.114
2/5/2023 27,05 28,58 +6,21% 27,05 29,90 28,32 26,42 28,19 6 390.919
28/4/2023 26,61 26,91 +1,17% 26,55 27,88 26,85 26,63 26,93 16 469.884
27/4/2023 27,00 26,60 -1,70% 26,60 27,00 26,88 26,57 26,90 13 83.349
26/4/2023 27,34 27,06 -1,06% 26,94 27,34 26,98 26,88 27,06 17 86.356
25/4/2023 26,55 27,35 +3,09% 26,54 27,54 26,67 26,55 27,35 20 568.222
24/4/2023 28,64 26,53 -7,37% 26,00 28,64 27,74 26,53 27,31 34 1.573.324
20/4/2023 28,05 28,64 -3,24% 27,50 28,64 27,92 27,40 28,65 28 653.465
19/4/2023 29,69 29,60 -0,30% 29,60 30,00 29,85 29,60 30,00 13 256.722
18/4/2023 29,52 29,69 +0,58% 29,52 29,69 29,75 29,69 29,70 6 113.064
17/4/2023 29,75 29,52 -0,03% 29,52 29,75 29,52 29,52 29,96 11 422.257
14/4/2023 29,62 29,53 -0,27% 29,53 30,00 29,87 29,53 29,65 16 182.260
13/4/2023 29,97 29,61 +0,30% 29,61 29,97 29,91 29,61 29,97 5 38.889
12/4/2023 29,61 29,52 -0,27% 29,52 30,00 29,53 29,52 30,00 10 156.556
11/4/2023 29,88 29,60 -0,13% 29,60 29,88 29,61 29,60 29,65 10 340.526
10/4/2023 29,94 29,64 -1,00% 29,64 29,97 29,76 29,70 31,00 6 449.518
6/4/2023 29,66 29,94 +0,94% 29,66 32,63 30,05 29,31 31,29 10 120.210
5/4/2023 29,97 29,66 -1,03% 28,50 29,97 29,13 29,09 29,91 22 1.307.942
4/4/2023 29,71 29,97 +0,07% 29,71 29,97 29,88 29,97 33,00 3 8.964
3/4/2023 29,94 29,95 +0,07% 29,94 29,95 29,94 29,95 31,99 3 20.959
30/3/2023 29,93 29,93 +0,74% 29,93 29,93 29,93 29,95 30,09 1 38.909
29/3/2023 29,85 29,71 -0,97% 29,71 30,10 29,83 29,71 29,97 10 229.703
28/3/2023 30,00 30,00 0,00% 29,85 30,00 29,99 29,85 30,00 12 179.970
27/3/2023 29,80 30,00 +0,84% 29,80 30,01 29,85 30,00 32,00 4 23.881
23/3/2023 29,99 29,75 +0,10% 29,75 30,00 29,93 29,76 30,00 9 350.226
22/3/2023 30,00 29,72 -0,17% 29,64 30,00 29,73 29,51 29,72 8 124.876
21/3/2023 29,96 29,77 -0,77% 29,77 30,00 29,95 29,59 30,00 8 248.645
20/3/2023 29,75 30,00 +0,84% 29,75 30,00 29,98 29,53 29,99 4 152.939
17/3/2023 29,75 29,75 0,00% 29,75 29,99 29,75 29,75 29,99 6 202.348
16/3/2023 29,75 29,75 0,00% 29,75 29,99 29,92 29,76 29,99 14 481.728
15/3/2023 29,98 29,75 -0,80% 29,75 29,99 29,95 29,75 29,99 12 443.292
14/3/2023 30,00 29,99 +1,73% 29,99 30,00 29,99 29,49 29,97 3 23.994
13/3/2023 29,29 29,48 -1,73% 29,26 29,82 29,31 29,33 29,69 18 454.317
10/3/2023 30,00 30,00 +1,59% 30,00 30,00 30,00 29,53 30,00 2 12.000
9/3/2023 29,53 29,53 0,00% 29,53 29,53 29,53 29,53 30,00 1 2.953
8/3/2023 29,27 29,53 +0,85% 29,26 30,10 29,37 29,40 30,00 18 405.338
7/3/2023 29,28 29,28 +0,07% 29,27 30,49 29,46 29,28 30,50 10 79.546
6/3/2023 29,61 29,26 -2,47% 29,26 29,99 29,77 29,26 30,50 17 1.420.251
3/3/2023 29,65 30,00 -0,03% 29,52 30,19 29,68 29,52 30,10 27 730.277
2/3/2023 30,55 30,01 -1,77% 30,01 30,56 30,16 30,00 30,55 7 220.217
1/3/2023 30,04 30,55 -0,52% 30,04 30,55 30,04 30,03 30,56 3 192.307
28/2/2023 30,72 30,71 -1,22% 30,71 30,72 30,71 30,46 31,99 8 39.928
27/2/2023 31,87 31,09 -2,45% 30,10 31,87 30,53 30,11 31,49 13 317.520
24/2/2023 30,42 31,87 -0,03% 30,41 31,87 30,44 31,00 31,87 7 124.841
23/2/2023 31,89 31,88 -0,03% 31,88 32,40 32,20 30,02 31,87 12 653.835
22/2/2023 32,00 31,89 -0,34% 31,89 32,00 31,99 30,02 31,88 6 655.957
17/2/2023 29,81 32,00 +7,02% 29,22 32,00 29,60 29,22 31,99 27 902.971
16/2/2023 29,30 29,90 -0,83% 29,12 29,90 29,36 29,49 30,15 19 1.004.409
15/2/2023 29,35 30,15 +3,04% 29,30 30,15 29,33 29,30 30,15 15 1.050.071
14/2/2023 29,64 29,26 -1,28% 29,23 29,64 29,30 29,32 30,15 4 23.443
13/2/2023 29,64 29,64 -1,20% 29,64 29,64 29,64 29,30 30,00 2 100.776
10/2/2023 29,84 30,00 0,00% 29,13 30,00 29,82 29,50 30,13 17 1.139.209
9/2/2023 29,67 30,00 +1,18% 29,67 30,00 29,85 29,14 30,15 10 964.380
8/2/2023 30,12 29,65 -1,56% 29,65 30,12 29,88 29,13 29,94 10 236.103
7/2/2023 30,50 30,12 -0,10% 29,81 30,50 30,09 29,86 30,14 6 57.181
6/2/2023 30,15 30,15 +0,53% 30,15 30,15 30,15 30,00 30,15 2 9.045
3/2/2023 30,15 29,99 0,00% 29,99 30,15 30,06 29,99 30,15 5 246.526
2/2/2023 30,00 29,99 -0,07% 29,90 30,00 29,94 29,92 30,20 9 200.619
1/2/2023 30,01 30,01 -0,63% 30,01 30,01 30,01 30,00 30,40 5 150.050
31/1/2023 29,75 30,20 +1,51% 29,75 30,20 30,00 30,01 30,20 10 525.168
30/1/2023 30,01 29,75 -0,87% 29,58 30,34 29,77 29,71 30,99 24 908.155
27/1/2023 30,17 30,01 -1,61% 30,00 30,70 30,07 30,01 30,61 18 899.329
26/1/2023 30,65 30,50 0,00% 30,50 30,65 30,51 30,35 31,37 14 119.011
25/1/2023 31,47 30,50 +1,67% 30,50 31,47 30,89 30,50 31,37 12 64.888
24/1/2023 30,85 30,00 -3,29% 29,51 31,62 30,90 30,01 31,99 20 290.553
23/1/2023 31,02 31,02 -1,87% 31,02 31,02 31,02 31,02 31,61 1 124.080
20/1/2023 31,05 31,61 +1,80% 31,02 31,61 31,19 31,15 31,61 11 577.157
19/1/2023 31,05 31,05 0,00% 31,03 31,60 31,19 31,05 31,61 15 205.896
18/1/2023 31,03 31,05 +0,06% 31,03 31,05 31,04 31,15 31,61 2 15.523
17/1/2023 31,22 31,03 -0,51% 31,03 31,22 31,15 31,10 31,61 2 9.347
16/1/2023 31,61 31,19 -1,33% 31,02 31,61 31,18 31,05 31,19 12 280.688
13/1/2023 32,98 31,61 -4,15% 31,40 32,98 31,82 31,70 32,49 14 286.454
12/1/2023 32,00 32,98 +2,74% 31,42 32,98 31,92 31,45 32,97 4 15.961
11/1/2023 32,39 32,10 -0,90% 32,10 32,39 32,12 31,61 32,10 4 44.975
10/1/2023 32,32 32,39 +3,48% 32,30 32,39 32,37 31,65 32,39 8 213.662
9/1/2023 32,28 31,30 -2,89% 31,30 32,28 31,57 31,03 32,99 11 123.161
6/1/2023 32,41 32,23 0,00% 32,23 32,41 32,30 32,28 32,40 8 187.370
5/1/2023 32,69 32,23 -1,41% 32,23 33,00 32,38 32,05 33,00 17 165.152
4/1/2023 32,10 32,69 +3,48% 32,10 32,99 32,63 32,10 32,60 5 16.316
3/1/2023 32,47 31,59 -2,53% 31,50 32,47 32,22 31,52 32,30 8 64.454
2/1/2023 32,40 32,41 +0,03% 32,04 32,41 32,22 31,96 32,50 7 128.901
29/12/2022 32,46 32,40 +1,25% 32,31 32,46 32,39 32,05 32,40 5 430.898
28/12/2022 32,00 32,00 0,00% 32,00 32,00 32,00 31,42 32,50 2 32.000
27/12/2022 31,60 32,00 +1,27% 31,30 33,00 32,11 31,30 32,00 10 256.901
26/12/2022 31,99 31,60 +0,32% 31,60 31,99 31,62 31,11 31,60 7 66.416
23/12/2022 31,72 31,50 -1,93% 31,50 36,00 31,70 31,50 32,96 24 507.319
22/12/2022 32,99 32,12 -1,92% 31,50 33,00 32,87 32,10 32,99 19 1.643.535
21/12/2022 32,74 32,75 +2,41% 31,85 32,75 32,71 32,75 32,98 10 634.588
20/12/2022 31,67 31,98 -2,11% 31,54 32,05 31,77 31,98 33,00 10 435.252
19/12/2022 31,65 32,67 +3,22% 31,65 32,67 32,47 32,68 33,99 5 285.798
16/12/2022 31,66 31,65 -1,09% 31,65 31,82 31,67 31,65 32,67 8 297.776
15/12/2022 32,77 32,00 -2,32% 32,00 34,38 32,56 32,00 35,19 15 530.767
14/12/2022 32,01 32,76 -1,92% 32,00 32,92 32,71 32,10 33,40 15 660.747
12/12/2022 32,00 33,40 +4,51% 32,00 34,00 33,69 32,00 33,40 13 454.856
9/12/2022 32,31 31,96 -1,21% 31,96 32,31 32,06 31,81 35,79 12 852.939
8/12/2022 32,30 32,35 -0,15% 32,30 33,20 33,03 32,35 33,30 12 482.368
7/12/2022 33,20 32,40 -2,41% 32,40 33,20 32,61 32,20 32,40 17 482.774
6/12/2022 33,90 33,20 -2,30% 33,20 36,97 33,99 33,00 35,50 11 122.377
5/12/2022 33,00 33,98 +2,97% 32,69 33,98 33,02 32,70 33,98 9 284.057
2/12/2022 33,00 33,00 0,00% 33,00 33,00 33,00 32,57 33,50 5 49.500
1/12/2022 33,00 33,00 0,00% 33,00 33,00 33,00 32,51 32,75 5 448.800
30/11/2022 33,50 33,00 0,00% 31,07 33,98 31,96 32,51 33,90 20 795.963
29/11/2022 33,38 33,00 -1,23% 33,00 33,38 33,29 33,50 36,40 8 579.401
28/11/2022 32,96 33,41 +1,33% 32,95 40,00 33,51 33,40 35,90 26 2.734.520
25/11/2022 30,55 32,97 +3,13% 30,55 34,85 32,34 31,00 34,58 17 1.187.214
24/11/2022 31,99 31,97 -1,14% 31,97 31,99 31,97 30,64 31,97 2 150.265
23/11/2022 30,55 32,34 +5,79% 30,55 32,34 30,56 30,74 32,34 13 296.518
22/11/2022 30,78 30,57 -1,86% 30,51 31,01 30,75 30,57 31,83 12 953.514
21/11/2022 31,00 31,15 +1,96% 30,57 31,15 30,67 30,83 32,29 8 309.820
18/11/2022 30,72 30,55 -0,39% 30,51 30,72 30,56 30,75 32,50 20 3.196.776
17/11/2022 32,53 30,67 -2,14% 30,66 32,54 31,03 30,67 31,99 20 847.268
16/11/2022 31,37 31,34 -0,03% 31,20 32,54 31,50 31,34 31,99 19 598.609
14/11/2022 32,00 31,35 -2,03% 31,33 32,00 31,74 31,35 32,54 11 352.373
11/11/2022 32,01 32,00 +0,91% 32,00 32,01 32,00 31,74 32,00 4 144.007
10/11/2022 32,90 31,71 -3,88% 31,71 32,90 32,12 31,70 32,13 18 918.845
9/11/2022 33,84 32,99 -1,32% 32,67 33,84 32,99 32,67 33,00 11 277.199
8/11/2022 32,66 33,43 -1,12% 32,66 33,85 32,92 33,00 33,43 8 197.520
7/11/2022 31,99 33,81 +5,66% 31,99 33,97 33,25 32,66 33,76 30 751.462
4/11/2022 34,29 32,00 -1,84% 31,00 34,29 31,86 31,40 32,00 24 1.054.765
3/11/2022 32,60 32,60 +4,69% 32,60 32,60 32,60 31,14 35,87 1 3.260
1/11/2022 31,14 31,14 +0,13% 31,14 31,14 31,14 31,12 32,60 3 34.254
31/10/2022 31,54 31,10 -1,95% 30,01 31,54 30,34 31,47 32,60 8 379.304
28/10/2022 32,53 31,72 -0,97% 31,72 32,60 31,89 31,72 32,60 30 143.512
27/10/2022 32,03 32,03 0,00% 32,03 32,03 32,03 31,73 32,03 2 19.218
26/10/2022 32,50 32,03 -0,99% 32,03 32,60 32,44 32,04 32,60 5 29.197
25/10/2022 32,37 32,35 -0,15% 32,35 32,37 32,33 32,02 32,50 9 187.531
24/10/2022 32,34 32,40 -2,47% 32,11 32,60 32,35 32,35 32,40 12 119.703
21/10/2022 33,73 33,22 -1,57% 32,80 33,75 33,15 32,81 34,43 34 709.493
20/10/2022 33,77 33,75 -0,12% 33,12 33,77 33,44 33,33 33,70 7 96.998
19/10/2022 32,82 33,79 +2,39% 32,81 34,39 33,40 33,00 34,40 7 233.854
18/10/2022 33,02 33,00 -0,03% 33,00 33,02 33,00 32,81 33,99 7 89.103
17/10/2022 33,19 33,01 +0,06% 33,00 34,45 33,11 33,01 34,39 13 410.622
14/10/2022 32,99 32,99 0,00% 32,71 32,99 32,95 32,71 32,99 13 270.226
13/10/2022 33,40 32,99 -0,03% 32,72 33,40 32,90 32,98 33,00 10 174.406
11/10/2022 32,79 33,00 +0,92% 32,69 33,03 32,90 33,00 33,99 6 26.320
10/10/2022 33,33 32,70 -1,89% 32,70 33,33 33,03 32,70 33,32 8 145.357
7/10/2022 33,33 33,33 +1,00% 33,33 33,33 33,33 33,33 34,39 2 66.660
6/10/2022 33,00 33,00 +0,98% 33,00 33,00 33,00 33,00 34,13 3 26.400
5/10/2022 32,68 32,68 -0,15% 32,68 33,00 32,72 32,67 32,68 11 1.642.974
4/10/2022 32,39 32,73 -2,09% 32,38 34,43 32,85 32,69 34,43 28 262.831
3/10/2022 32,03 33,43 +1,12% 32,03 33,43 32,19 32,18 33,43 22 634.268
30/9/2022 33,33 33,06 +0,18% 33,03 33,42 33,27 33,06 33,43 18 472.462
29/9/2022 32,86 33,00 -0,24% 32,85 33,00 32,90 33,00 33,43 13 881.741
28/9/2022 33,02 33,08 +0,18% 33,02 33,09 33,05 33,08 33,43 6 109.083
27/9/2022 32,11 33,02 -2,10% 32,11 33,74 33,36 32,55 33,43 18 1.368.044
26/9/2022 33,74 33,73 -0,03% 33,73 33,74 33,73 33,01 33,74 3 10.120
23/9/2022 30,64 33,74 +0,24% 30,64 33,74 33,67 31,34 33,73 6 350.245
22/9/2022 33,80 33,66 0,00% 33,66 34,45 33,88 33,66 34,41 10 233.809
21/9/2022 33,67 33,66 +0,06% 33,66 33,67 33,66 33,66 33,80 3 40.393
20/9/2022 33,66 33,64 +0,93% 33,34 33,66 33,45 33,37 33,64 10 418.246
19/9/2022 33,50 33,33 -0,48% 33,33 34,17 33,49 33,34 34,18 69 3.989.543
16/9/2022 33,90 33,49 -1,18% 33,49 33,90 33,66 33,49 33,50 16 568.962
15/9/2022 33,50 33,89 +1,16% 33,50 33,90 33,89 33,50 33,89 27 1.548.811
14/9/2022 33,90 33,50 -1,18% 33,50 33,90 33,57 33,34 33,90 5 342.460
13/9/2022 34,99 33,90 -0,26% 33,33 35,00 33,82 33,35 33,90 23 980.970
12/9/2022 35,26 33,99 -3,63% 33,99 35,26 34,16 33,77 34,00 17 502.191
9/9/2022 35,01 35,27 +1,44% 33,73 35,27 33,99 34,02 35,26 17 1.985.250
8/9/2022 34,73 34,77 -0,17% 34,73 35,74 35,10 34,77 35,34 14 424.766
6/9/2022 35,35 34,83 -1,47% 34,73 35,66 35,12 34,82 35,49 35 1.338.201
5/9/2022 35,66 35,35 +0,06% 35,34 35,77 35,61 35,35 35,70 8 138.910
2/9/2022 35,52 35,33 -1,56% 35,33 35,83 35,73 35,35 35,79 15 468.089
1/9/2022 35,67 35,89 +0,50% 35,13 35,91 35,31 35,14 35,89 20 2.821.539
31/8/2022 35,79 35,71 -0,25% 35,66 36,50 35,86 35,71 36,00 18 322.742
30/8/2022 35,35 35,80 +1,04% 35,35 35,99 35,69 35,37 35,80 14 203.474
29/8/2022 36,01 35,43 -3,28% 35,33 36,50 35,94 35,86 36,33 19 312.695
26/8/2022 38,99 36,63 -7,94% 36,20 38,99 36,67 36,01 36,63 27 322.782
25/8/2022 35,50 39,79 +9,34% 35,50 41,00 36,04 36,40 39,79 14 904.605
24/8/2022 36,39 36,39 -0,30% 36,39 36,40 36,43 35,21 36,40 6 87.449
23/8/2022 36,34 36,50 +0,03% 34,24 36,50 36,12 35,04 36,50 28 924.924
22/8/2022 36,60 36,49 -0,27% 36,48 36,60 36,52 35,03 36,19 4 18.264
19/8/2022 36,62 36,59 -0,11% 33,88 36,62 35,35 34,03 36,61 6 77.780
18/8/2022 36,93 36,63 +0,05% 35,00 36,96 36,41 35,01 36,63 11 134.752
17/8/2022 36,98 36,61 -7,85% 35,00 36,99 35,27 35,56 36,91 25 1.114.548
16/8/2022 33,22 39,73 +19,70% 33,22 39,73 34,53 33,50 39,74 26 5.194.718
15/8/2022 33,00 33,19 +0,58% 33,00 33,20 33,03 33,00 33,18 9 138.731
12/8/2022 33,00 33,00 +1,04% 32,67 33,10 32,95 32,73 33,00 11 168.082
11/8/2022 33,01 32,66 -1,42% 32,66 33,23 32,88 33,05 33,21 11 249.903
10/8/2022 32,66 33,13 +2,10% 32,66 33,13 32,96 33,13 33,20 28 725.179
9/8/2022 32,66 32,45 +0,15% 32,40 32,66 32,61 32,45 32,69 4 133.723
8/8/2022 32,37 32,40 -0,89% 32,36 32,40 32,37 32,37 32,69 3 161.879
5/8/2022 32,40 32,69 +0,90% 32,40 32,69 32,60 32,35 32,69 8 42.381
4/8/2022 32,66 32,40 +0,22% 32,05 32,66 32,51 32,40 32,70 33 1.921.533
3/8/2022 32,34 32,33 0,00% 32,33 32,34 32,33 32,33 32,80 2 51.737
2/8/2022 32,01 32,33 +1,00% 32,01 32,36 32,34 32,33 32,66 18 491.577
1/8/2022 32,01 32,01 -1,51% 32,00 32,86 32,04 32,00 32,62 219 16.076.002
29/7/2022 32,01 32,50 -1,46% 32,00 32,50 32,06 32,50 32,89 17 4.088.048
28/7/2022 32,00 32,98 +3,06% 32,00 33,00 32,52 32,50 32,98 28 2.540.062
27/7/2022 32,03 32,00 -1,23% 32,00 32,03 32,00 31,71 32,02 12 361.710
26/7/2022 31,67 32,40 -0,55% 31,66 33,77 31,94 31,72 32,01 10 175.716
25/7/2022 31,72 32,58 +2,87% 31,40 32,62 31,56 31,40 32,58 27 2.894.800
22/7/2022 33,15 31,67 -5,18% 31,48 33,15 32,11 31,66 31,67 28 1.615.458
21/7/2022 32,76 33,40 +1,95% 32,76 33,40 32,84 32,96 33,39 6 26.273
20/7/2022 33,91 32,76 -0,61% 32,75 33,95 32,84 32,76 33,96 179 1.442.022
19/7/2022 33,73 32,96 +0,09% 32,92 33,73 33,20 32,96 33,00 31 737.127
18/7/2022 33,72 32,93 +0,46% 32,93 33,72 33,29 32,91 33,60 3 63.269
15/7/2022 32,85 32,78 -0,21% 32,78 32,90 32,86 32,77 33,82 5 190.599
14/7/2022 33,46 32,85 -1,79% 32,85 33,46 33,12 32,15 33,32 13 539.905
13/7/2022 33,60 33,45 -0,45% 33,30 33,60 33,45 33,45 33,77 10 1.368.212
12/7/2022 33,61 33,60 +0,30% 33,60 33,98 33,62 33,60 33,99 6 94.163
11/7/2022 33,98 33,50 -1,15% 33,50 34,12 33,58 33,51 34,00 18 6.159.139
8/7/2022 34,00 33,89 +1,16% 33,89 34,00 33,99 33,60 33,90 2 683.389
7/7/2022 33,75 33,50 -0,74% 33,50 34,10 33,52 33,50 34,11 10 1.853.998
6/7/2022 33,75 33,75 -1,03% 33,75 33,75 33,75 33,51 34,00 2 67.500
5/7/2022 34,10 34,10 0,00% 33,99 34,10 34,05 33,56 34,10 6 37.455
4/7/2022 33,90 34,10 +0,50% 33,50 34,10 33,82 33,51 34,13 15 2.151.308
1/7/2022 33,30 33,93 +2,32% 33,15 33,93 33,40 33,15 33,93 12 551.152
30/6/2022 33,99 33,16 +0,03% 33,16 33,99 33,43 33,31 33,98 5 20.063
29/6/2022 33,04 33,15 +0,27% 33,00 33,16 33,03 33,00 33,80 19 1.998.329
28/6/2022 33,21 33,06 -0,27% 33,05 33,21 33,06 33,06 33,98 71 1.127.349
27/6/2022 33,15 33,15 +0,15% 33,05 33,15 33,10 33,15 33,98 13 936.731
24/6/2022 34,00 33,10 -2,65% 33,04 34,00 33,65 33,08 33,98 22 1.934.879
23/6/2022 33,63 34,00 -2,86% 33,63 35,00 34,04 34,00 34,14 71 1.695.558
22/6/2022 35,14 35,00 -0,28% 34,80 35,26 34,79 34,66 35,00 26 1.646.016
21/6/2022 35,06 35,10 +0,86% 34,95 35,11 35,03 34,95 35,10 10 1.510.062
20/6/2022 35,06 34,80 -0,74% 34,75 35,76 34,89 34,80 35,00 23 4.990.544
17/6/2022 35,06 35,06 0,00% 35,06 35,06 35,06 34,53 35,06 3 24.542
15/6/2022 34,39 35,06 +3,00% 34,20 35,06 34,74 34,69 35,06 28 3.408.967
14/6/2022 34,06 34,04 -0,03% 33,92 34,33 34,08 33,95 34,04 24 320.432
13/6/2022 34,55 34,05 -1,45% 33,91 34,77 34,04 34,05 34,68 36 537.930
10/6/2022 34,58 34,55 -1,20% 33,99 34,58 34,37 34,33 34,55 28 3.778.302
9/6/2022 34,89 34,97 +0,23% 34,55 34,97 34,61 34,57 34,97 39 498.476
8/6/2022 34,54 34,89 +1,01% 34,54 35,03 34,57 34,57 34,89 18 515.175
7/6/2022 34,70 34,54 -0,03% 34,53 35,03 34,57 34,53 34,54 30 2.361.316
6/6/2022 34,95 34,55 -1,20% 34,55 35,05 34,69 34,55 34,99 44 4.943.603
3/6/2022 34,93 34,97 +3,19% 33,60 35,09 34,37 33,78 34,97 48 2.151.607
2/6/2022 34,94 33,89 -2,95% 33,83 34,95 34,32 33,89 34,86 43 339.798
1/6/2022 34,96 34,92 +1,36% 33,73 34,96 34,78 34,56 34,92 11 177.381
31/5/2022 34,69 34,45 -0,69% 33,01 34,74 33,93 33,46 34,45 56 434.333
30/5/2022 34,18 34,69 +1,61% 34,17 34,73 34,27 34,23 34,69 9 54.846
27/5/2022 34,65 34,14 -1,36% 34,14 35,00 34,44 34,14 34,43 19 623.426
26/5/2022 34,71 34,61 -4,68% 34,60 35,09 34,70 34,65 35,06 21 506.668
25/5/2022 33,99 36,31 +4,55% 33,88 36,47 33,92 34,64 36,30 26 15.202.438
24/5/2022 35,30 34,73 -0,49% 33,76 35,30 34,62 33,80 34,73 6 20.772
23/5/2022 34,14 34,90 +0,17% 34,14 36,99 34,95 34,33 34,90 18 4.397.081
20/5/2022 34,44 34,84 +1,16% 34,43 34,84 34,49 34,23 34,84 11 1.224.713
19/5/2022 34,48 34,44 +2,32% 34,44 34,48 34,44 33,95 34,45 7 41.332
18/5/2022 34,35 33,66 +0,45% 33,66 34,48 33,98 33,65 34,40 4 23.787
17/5/2022 33,73 33,51 -0,68% 33,40 34,00 33,82 33,44 33,98 20 1.687.639
16/5/2022 33,50 33,74 -0,18% 33,35 33,80 33,48 33,35 33,74 26 756.845
13/5/2022 33,53 33,80 +2,27% 33,53 33,80 33,69 33,65 33,80 6 185.345
12/5/2022 32,90 33,05 -0,90% 32,90 33,53 33,27 33,05 33,11 14 449.197
11/5/2022 32,76 33,35 +1,06% 32,75 33,36 33,26 33,10 33,36 24 2.478.214
10/5/2022 32,77 33,00 0,00% 32,76 33,00 32,98 33,00 33,30 17 1.332.608
9/5/2022 31,60 33,00 -0,27% 31,60 33,00 32,46 32,75 33,00 23 1.275.756
6/5/2022 31,81 33,09 +4,55% 31,60 33,09 31,70 31,60 33,03 18 1.135.089
5/5/2022 31,61 31,65 -4,06% 31,60 31,65 31,60 31,70 32,01 16 1.017.619
4/5/2022 33,15 32,99 +4,73% 32,99 33,30 33,15 31,43 33,00 5 16.577
3/5/2022 33,09 31,50 -4,81% 31,00 33,09 31,30 31,50 31,90 112 8.903.933
2/5/2022 33,22 33,09 +0,79% 32,66 33,37 32,69 32,66 33,10 16 2.409.605
29/4/2022 32,75 32,83 +0,24% 32,15 33,88 32,50 32,15 32,84 22 640.378
28/4/2022 32,66 32,75 +2,31% 32,66 33,97 32,66 32,75 32,99 4 1.593.975
27/4/2022 32,66 32,01 -1,99% 32,01 32,66 32,16 32,01 32,65 27 1.244.951
26/4/2022 32,66 32,66 -1,48% 32,65 33,19 32,72 32,47 32,66 27 808.219
25/4/2022 33,39 33,15 -0,75% 33,15 33,40 33,28 33,15 33,20 11 399.426
22/4/2022 33,45 33,40 +1,15% 33,40 34,00 33,64 33,30 33,38 17 427.236
20/4/2022 33,33 33,02 -0,93% 33,02 33,50 33,40 33,02 33,30 19 3.798.538
19/4/2022 33,49 33,33 0,00% 33,33 33,49 33,40 33,32 33,40 3 243.837
18/4/2022 33,09 33,33 -0,21% 33,03 33,48 33,37 33,03 33,32 14 377.091
14/4/2022 33,39 33,40 0,00% 33,09 33,40 33,20 33,30 33,40 9 793.542
13/4/2022 33,50 33,40 -0,30% 33,16 33,50 33,32 33,40 33,50 12 689.863
12/4/2022 33,50 33,50 0,00% 33,45 33,50 33,47 33,46 33,50 12 351.506
11/4/2022 33,40 33,50 +0,03% 33,40 33,50 33,41 33,45 33,50 7 96.890
8/4/2022 33,10 33,49 -0,03% 33,10 33,50 33,36 33,01 33,50 13 196.848
7/4/2022 33,61 33,50 -1,35% 32,83 33,61 33,19 33,00 33,50 15 1.443.780
6/4/2022 34,17 33,96 +1,52% 33,96 34,17 34,01 33,96 33,97 6 27.210
5/4/2022 33,45 33,45 -1,96% 33,30 33,45 33,37 33,31 33,45 14 1.131.424
4/4/2022 34,14 34,12 -0,32% 33,62 34,15 33,88 33,66 34,13 17 504.822
1/4/2022 33,52 34,23 +0,12% 33,50 34,25 33,61 33,50 34,24 19 689.071
31/3/2022 33,86 34,19 -0,23% 33,51 34,30 33,83 33,52 34,20 20 700.476
30/3/2022 34,29 34,27 -0,03% 33,51 34,29 33,60 34,26 34,28 10 141.149
29/3/2022 33,88 34,28 -0,03% 33,84 34,28 33,85 33,55 34,29 4 314.848
28/3/2022 33,65 34,29 +1,90% 33,65 34,30 34,24 33,63 34,30 10 188.350
25/3/2022 33,50 33,65 +0,66% 32,66 33,80 33,23 33,65 33,66 38 1.083.576
24/3/2022 33,36 33,43 0,00% 33,03 33,43 33,28 30,06 33,50 8 179.749
23/3/2022 34,33 33,43 -3,58% 33,10 34,66 33,30 33,12 33,43 40 3.713.543
22/3/2022 34,67 34,67 -0,03% 34,33 34,69 34,58 34,33 34,65 10 193.668
21/3/2022 34,67 34,68 +0,03% 33,60 34,69 34,33 33,61 34,69 27 442.968
18/3/2022 33,79 34,67 +3,99% 33,34 34,68 33,80 33,37 34,59 22 1.233.837
17/3/2022 33,68 33,34 -1,94% 33,34 34,00 33,60 33,34 33,52 16 950.892
16/3/2022 34,69 34,00 -1,73% 34,00 34,69 34,41 33,68 34,00 10 533.387
15/3/2022 34,65 34,60 -0,26% 34,50 34,69 34,61 34,50 34,60 10 546.995
14/3/2022 34,70 34,69 -0,74% 34,33 34,70 34,55 34,00 34,50 8 328.305
11/3/2022 34,29 34,95 +2,13% 34,29 34,98 34,34 34,21 34,95 8 415.560
10/3/2022 33,34 34,22 +3,45% 33,11 34,28 33,68 33,30 34,22 13 414.277
9/3/2022 34,29 33,08 -2,42% 33,08 34,34 33,57 33,16 33,99 13 943.420
8/3/2022 34,29 33,90 -0,73% 33,90 34,29 34,00 33,07 33,90 5 601.844
7/3/2022 34,28 34,15 -0,38% 34,15 34,29 34,25 34,00 34,15 8 184.963
4/3/2022 34,28 34,28 +0,23% 33,01 34,28 34,18 33,60 34,28 10 201.698
3/3/2022 34,27 34,20 -0,26% 34,19 34,28 34,25 32,67 34,20 8 287.724
2/3/2022 34,00 34,29 +0,26% 32,66 34,29 33,59 32,81 34,29 20 1.370.832
25/2/2022 34,29 34,20 -0,26% 34,20 34,50 34,28 34,00 34,20 8 164.559
24/2/2022 34,30 34,29 -1,04% 34,29 34,30 34,29 34,01 34,30 11 325.849
23/2/2022 34,95 34,65 -1,00% 34,65 35,00 34,79 34,33 34,64 7 267.901
22/2/2022 35,00 35,00 +2,04% 34,66 35,00 34,78 34,66 34,95 7 417.446
21/2/2022 34,30 34,30 0,00% 33,67 34,30 34,13 33,68 35,00 18 662.217
18/2/2022 34,09 34,30 +1,42% 34,09 34,97 34,13 34,10 34,97 7 372.076
17/2/2022 33,81 33,82 +0,03% 33,80 33,90 33,84 33,81 33,82 8 778.483
16/2/2022 33,87 33,81 -0,21% 33,81 33,90 33,86 33,81 33,88 11 606.156
15/2/2022 33,88 33,88 +0,53% 33,88 33,88 33,88 33,85 33,87 5 355.740
14/2/2022 33,88 33,70 +0,24% 33,70 33,90 33,84 33,70 33,88 12 511.112
11/2/2022 33,70 33,62 -0,53% 33,62 33,75 33,70 33,61 33,70 9 1.058.279
10/2/2022 33,85 33,80 +0,30% 33,72 33,88 33,85 33,77 33,80 11 487.528
9/2/2022 33,50 33,70 +0,60% 33,50 33,85 33,61 33,51 33,83 14 241.992
8/2/2022 33,49 33,50 0,00% 33,46 33,50 33,49 33,45 33,50 7 351.728
7/2/2022 33,30 33,50 +0,51% 33,29 33,50 33,38 33,46 33,49 5 868.093
4/2/2022 33,60 33,33 +0,39% 33,33 33,60 33,50 33,04 33,33 10 1.055.390
3/2/2022 33,33 33,20 +0,58% 33,00 33,40 33,30 33,16 33,60 19 5.052.183
2/2/2022 33,33 33,01 -0,96% 33,00 33,33 33,09 33,01 33,31 15 2.399.030
1/2/2022 33,01 33,33 +0,97% 33,00 33,34 33,11 33,01 33,32 25 5.865.387
31/1/2022 33,01 33,01 -0,42% 33,01 33,40 33,13 33,00 33,01 17 2.167.154
28/1/2022 33,39 33,15 -0,72% 33,10 33,60 33,30 33,04 33,39 13 1.542.174
27/1/2022 33,38 33,39 +1,18% 33,06 33,39 33,37 33,05 33,39 16 750.949
26/1/2022 33,00 33,00 -0,60% 33,00 33,20 33,00 33,00 33,39 16 4.224.649
25/1/2022 33,40 33,20 -0,60% 33,15 33,40 33,18 33,21 33,40 16 3.348.555
24/1/2022 33,05 33,40 +0,91% 32,60 33,89 33,13 33,00 33,40 15 1.441.214
21/1/2022 33,15 33,10 -0,15% 33,10 33,62 33,14 33,10 33,50 23 2.237.498
20/1/2022 33,15 33,15 -1,60% 33,00 33,69 33,17 33,11 33,40 29 2.641.126
19/1/2022 33,30 33,69 +0,54% 33,16 33,90 33,36 33,17 33,70 28 1.264.665
18/1/2022 33,95 33,51 -1,38% 33,16 33,95 33,24 33,21 33,79 21 1.359.521
17/1/2022 33,58 33,98 +1,16% 33,58 33,98 33,82 33,51 33,97 15 1.248.144
14/1/2022 33,30 33,59 -0,03% 33,14 33,98 33,34 33,52 33,59 14 990.369
13/1/2022 33,81 33,60 +1,27% 33,33 34,00 33,65 33,14 33,53 15 632.762
12/1/2022 33,23 33,18 -0,12% 33,18 34,20 33,57 33,20 33,59 26 832.740
11/1/2022 34,00 33,22 -0,87% 33,22 34,00 33,63 33,22 33,39 31 676.011
10/1/2022 33,99 33,51 -0,03% 33,51 34,00 33,91 33,56 33,99 12 308.608
7/1/2022 33,88 33,52 -0,50% 33,51 34,20 33,85 33,52 34,00 19 589.134
6/1/2022 33,28 33,69 +1,20% 33,28 33,69 33,60 33,69 33,73 11 278.946
5/1/2022 34,00 33,29 -1,01% 33,28 34,00 33,68 33,41 33,87 26 949.945
4/1/2022 33,60 33,63 +0,39% 33,60 34,14 33,98 33,63 34,04 18 2.885.209
3/1/2022 34,19 33,50 -2,98% 33,42 34,19 33,96 33,50 33,97 6 370.172
23/12/2021 34,94 34,53 -1,34% 34,53 34,99 34,93 34,56 34,98 7 611.428
22/12/2021 32,32 35,00 +3,46% 32,32 36,39 35,37 34,53 34,99 39 2.444.511
21/12/2021 35,03 33,83 -2,93% 33,82 35,03 34,31 33,83 34,63 23 1.005.489
20/12/2021 34,93 34,85 +0,64% 34,51 35,07 34,96 34,63 34,90 22 563.005
17/12/2021 34,78 34,63 -0,40% 33,20 35,00 34,19 34,03 34,94 40 1.241.225
16/12/2021 35,88 34,77 -0,14% 33,99 35,88 34,82 34,02 34,35 21 769.561
15/12/2021 36,33 34,82 -0,49% 33,33 36,33 35,11 34,03 34,82 47 1.186.889
14/12/2021 34,98 34,99 +1,42% 34,33 35,01 34,82 34,50 35,00 18 766.108
13/12/2021 35,01 34,50 -2,62% 34,50 36,19 34,76 34,23 34,98 23 1.279.472
10/12/2021 35,39 35,43 -0,39% 34,40 35,97 34,94 34,60 35,10 15 1.156.751
9/12/2021 35,03 35,57 +1,74% 34,20 35,72 34,75 34,20 35,39 18 907.167
8/12/2021 35,64 34,96 -0,68% 34,96 36,35 35,77 34,96 35,00 20 733.434
7/12/2021 34,50 35,20 +2,03% 34,40 35,64 34,56 35,19 35,20 23 1.489.691
6/12/2021 35,30 34,50 -1,46% 34,11 35,64 34,88 34,50 35,30 16 760.400
3/12/2021 34,38 35,01 -0,99% 33,17 35,61 35,04 35,03 35,60 20 1.454.507
2/12/2021 35,34 35,36 +0,06% 35,34 35,37 35,36 35,35 35,36 6 388.964
1/12/2021 35,34 35,34 -1,23% 33,03 35,54 34,17 35,34 35,65 15 290.489
30/11/2021 35,01 35,78 +2,29% 35,01 36,61 36,27 35,78 36,40 14 765.449
29/11/2021 36,84 34,98 -7,78% 33,16 37,99 35,22 34,00 34,98 78 2.553.918
26/11/2021 36,16 37,93 +4,92% 36,16 39,99 38,14 36,83 37,93 18 625.651
25/11/2021 34,17 36,15 -0,36% 34,14 36,15 35,63 36,00 36,15 19 1.347.141
24/11/2021 35,55 36,28 +2,25% 34,09 36,28 35,59 35,29 36,28 151 43.447.935
23/11/2021 35,54 35,48 -1,50% 34,99 35,63 35,03 35,00 35,50 28 1.867.167
22/11/2021 35,88 36,02 +0,33% 35,66 36,37 36,23 36,02 36,34 16 822.487
19/11/2021 36,29 35,90 -1,32% 35,90 36,29 36,00 35,66 35,90 8 658.903
18/11/2021 36,20 36,38 -0,03% 35,73 36,47 36,01 35,90 36,38 16 788.716
17/11/2021 36,33 36,39 +0,17% 35,67 36,54 36,12 36,03 36,39 18 1.307.833
16/11/2021 36,36 36,33 -0,47% 36,33 36,60 36,42 36,03 36,33 16 1.194.649
12/11/2021 36,68 36,50 +0,39% 36,33 36,69 36,64 36,50 36,65 9 483.740
11/11/2021 36,72 36,36 -0,98% 36,36 36,72 36,50 36,33 36,36 16 1.160.803
10/11/2021 36,80 36,72 +1,94% 36,01 36,80 36,08 36,08 36,68 6 151.537
9/11/2021 36,57 36,02 -1,50% 35,33 36,80 36,14 36,00 36,45 41 1.170.980
8/11/2021 35,45 36,57 +3,16% 35,37 36,60 36,30 36,00 36,58 31 471.985
5/11/2021 36,49 35,45 -3,67% 35,37 36,50 35,83 35,37 35,45 24 2.175.295
4/11/2021 36,45 36,80 +1,66% 36,20 36,80 36,50 36,28 36,80 22 171.575
3/11/2021 36,40 36,20 -0,55% 36,20 36,60 36,31 36,20 36,44 44 406.689
1/11/2021 36,52 36,40 0,00% 35,00 36,82 35,67 35,04 36,40 42 3.200.015
29/10/2021 36,80 36,40 -1,09% 36,40 36,90 36,52 36,40 36,45 35 924.116
28/10/2021 37,06 36,80 -0,59% 36,80 37,56 37,02 36,81 36,90 22 659.133
27/10/2021 37,97 37,02 +0,11% 37,00 38,02 37,82 37,02 37,90 24 2.416.905
26/10/2021 38,65 36,98 -3,72% 36,55 38,65 37,49 36,87 36,98 53 2.575.999
25/10/2021 38,41 38,41 -1,23% 38,40 38,46 38,42 38,41 38,45 16 257.455
22/10/2021 39,96 38,89 -2,29% 37,38 39,96 39,12 38,53 38,90 48 1.259.799
21/10/2021 39,80 39,80 +1,76% 39,80 39,80 39,80 39,09 39,68 1 7.960
20/10/2021 39,95 39,11 -1,39% 39,00 39,95 39,53 39,11 39,56 42 1.063.391
19/10/2021 39,34 39,66 +0,81% 39,16 39,68 39,36 39,66 39,80 31 1.051.112
18/10/2021 39,71 39,34 -0,15% 39,30 39,71 39,42 39,34 39,68 42 792.532
15/10/2021 39,64 39,40 -0,58% 39,36 39,93 39,72 39,40 39,69 24 425.078
14/10/2021 39,60 39,63 +0,76% 39,60 39,97 39,63 39,61 39,64 15 352.726
13/10/2021 39,60 39,33 -0,20% 39,33 39,60 39,45 39,33 39,39 24 512.892
11/10/2021 39,46 39,41 +0,20% 39,35 39,61 39,43 39,34 39,41 30 331.224
8/10/2021 39,43 39,33 +1,29% 38,41 39,43 39,00 39,33 39,34 37 815.289
7/10/2021 38,42 38,83 +1,07% 38,42 38,83 38,81 38,85 39,44 9 190.171
6/10/2021 37,72 38,42 +1,86% 37,72 38,42 38,33 38,41 38,82 17 256.816
5/10/2021 38,48 37,72 -2,10% 37,72 38,49 38,08 37,72 38,38 21 552.196
4/10/2021 37,77 38,53 +2,34% 37,73 38,53 37,76 37,73 38,58 19 381.467
1/10/2021 37,65 37,65 0,00% 37,65 38,11 37,81 37,65 38,09 15 226.915
30/9/2021 38,04 37,65 -0,92% 36,66 38,04 37,34 36,70 37,65 31 993.370
29/9/2021 38,21 38,00 -0,86% 38,00 38,33 38,14 38,00 38,57 22 621.797
28/9/2021 38,96 38,33 -0,26% 38,33 38,96 38,44 38,33 38,49 18 272.930
27/9/2021 38,66 38,43 -0,59% 38,00 38,97 38,39 38,00 38,43 45 863.853
24/9/2021 38,47 38,66 +0,49% 38,47 39,65 38,55 38,56 38,66 16 532.117
23/9/2021 38,65 38,47 +0,97% 38,00 38,65 38,36 38,07 38,48 42 1.162.595
22/9/2021 38,10 38,10 +0,26% 38,00 38,46 38,09 38,04 38,78 27 674.270
21/9/2021 38,10 38,00 +0,40% 38,00 38,10 38,06 38,00 38,08 16 369.261
20/9/2021 38,10 37,85 -0,66% 36,63 38,10 37,92 37,85 38,00 49 1.922.749
17/9/2021 39,66 38,10 -3,13% 38,00 39,66 38,45 38,10 38,78 50 1.776.474
16/9/2021 39,70 39,33 -0,41% 39,33 39,70 39,51 39,33 39,36 17 553.174
15/9/2021 39,69 39,49 +1,26% 39,11 39,69 39,56 39,11 39,49 13 217.599
14/9/2021 39,34 39,00 -0,84% 38,83 39,34 39,09 38,68 39,70 29 1.892.112
13/9/2021 39,15 39,33 +0,46% 39,15 40,24 39,38 39,33 40,19 27 378.142
10/9/2021 39,19 39,15 0,00% 39,15 39,33 39,24 39,15 39,71 24 498.441
9/9/2021 40,94 39,15 +0,38% 39,15 40,94 39,83 39,15 39,80 20 298.727

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.