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: 4 Anos

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
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
8/9/2021 39,78 39,00 -2,01% 39,00 41,10 40,56 38,67 39,00 72 9.865.218
6/9/2021 38,48 39,80 +4,46% 38,10 39,80 39,17 39,15 39,78 43 951.987
3/9/2021 38,43 38,10 +0,21% 38,10 39,93 38,71 38,10 39,71 27 634.965
2/9/2021 38,54 38,02 -0,73% 38,01 38,54 38,22 38,02 38,44 33 1.035.821
1/9/2021 38,43 38,30 -0,31% 38,30 39,03 38,49 38,30 38,97 21 554.318
31/8/2021 38,71 38,42 -0,62% 38,33 39,05 38,62 38,34 38,99 23 606.409
30/8/2021 39,41 38,66 +0,39% 38,66 39,41 39,08 38,66 39,09 28 703.506
27/8/2021 38,08 38,51 0,00% 38,07 39,40 38,51 38,54 39,39 20 1.852.463
26/8/2021 40,87 38,51 -2,90% 36,45 40,87 38,62 38,51 39,67 44 2.020.029
25/8/2021 40,00 39,66 -0,35% 39,66 41,10 39,89 39,66 40,79 19 542.516
24/8/2021 39,77 39,80 -0,03% 39,75 39,84 39,76 39,70 39,83 15 656.062
23/8/2021 39,90 39,81 -0,03% 39,81 39,94 39,84 39,81 39,90 14 1.047.957
20/8/2021 39,81 39,82 +0,03% 39,81 39,96 39,81 39,81 39,95 17 784.387
19/8/2021 39,83 39,81 0,00% 39,81 39,92 39,82 39,81 39,90 14 856.170
18/8/2021 39,82 39,81 0,00% 39,81 39,82 39,81 39,81 39,82 15 1.297.892
17/8/2021 39,82 39,81 0,00% 39,81 39,90 39,82 39,81 39,92 17 1.345.935
16/8/2021 39,90 39,81 0,00% 39,81 40,00 39,88 39,81 39,98 30 1.938.266
13/8/2021 39,90 39,81 -0,23% 39,81 40,15 39,84 39,81 39,82 15 757.070
12/8/2021 40,25 39,90 -0,75% 39,90 40,25 40,02 39,90 40,00 27 1.665.007
11/8/2021 40,25 40,20 -0,07% 40,12 40,25 40,21 40,13 40,20 7 209.130
10/8/2021 40,00 40,23 +0,07% 40,00 40,25 40,08 40,21 40,23 19 372.813
9/8/2021 39,90 40,20 +0,98% 39,90 40,20 40,13 40,00 40,20 8 180.608
6/8/2021 39,81 39,81 0,00% 39,81 40,20 39,85 39,81 40,00 29 4.626.957
5/8/2021 39,98 39,81 -0,40% 39,81 40,00 39,91 39,81 40,14 17 1.405.138
4/8/2021 39,62 39,97 +0,93% 39,60 39,98 39,62 39,66 39,97 16 1.886.083
3/8/2021 40,00 39,60 +0,18% 39,60 40,00 39,81 39,60 39,97 10 278.698
2/8/2021 40,14 39,53 -0,18% 39,50 40,14 39,75 39,52 39,53 21 958.170
30/7/2021 40,00 39,60 -0,75% 39,60 40,23 39,80 39,60 39,85 32 1.631.932
29/7/2021 40,29 39,90 0,00% 39,80 40,29 40,01 39,90 40,24 62 1.496.379
28/7/2021 40,20 39,90 -0,32% 39,90 40,46 40,01 39,82 40,00 25 1.008.448
27/7/2021 40,44 40,03 -1,01% 40,02 40,50 40,16 40,03 40,47 16 678.708
26/7/2021 40,51 40,44 +0,10% 39,53 40,51 40,04 39,80 40,44 30 2.566.751
23/7/2021 41,10 40,40 -1,44% 40,40 41,10 40,78 40,53 40,98 18 640.365
22/7/2021 40,99 40,99 -0,02% 40,40 40,99 40,72 40,53 40,98 30 2.468.138
21/7/2021 41,10 41,00 +0,02% 40,62 41,10 40,97 40,62 41,00 18 622.853
20/7/2021 41,07 40,99 -0,27% 40,63 41,07 40,93 40,60 41,00 42 2.226.748
19/7/2021 40,80 41,10 +0,61% 40,30 41,10 40,38 40,46 41,08 31 2.132.339
16/7/2021 41,09 40,85 -0,46% 40,85 41,09 40,98 40,84 40,90 17 344.312
15/7/2021 40,99 41,04 +0,12% 40,82 41,09 41,00 40,84 41,04 31 553.594
14/7/2021 41,09 40,99 +0,10% 40,70 41,09 40,92 40,73 40,99 30 3.859.677
13/7/2021 41,19 40,95 -0,51% 40,75 41,19 40,96 40,95 41,09 34 3.117.324
12/7/2021 41,19 41,16 -0,02% 40,52 41,19 40,90 40,66 41,19 27 4.111.057
8/7/2021 41,38 41,17 +0,22% 40,80 41,38 40,93 40,81 41,17 14 1.461.308
7/7/2021 41,00 41,08 +1,13% 40,60 41,08 40,82 40,61 41,08 25 1.196.043
6/7/2021 41,29 40,62 -1,62% 40,61 41,29 40,87 40,62 41,00 27 1.185.515
5/7/2021 41,23 41,29 +0,07% 40,00 41,70 41,02 40,71 41,29 52 3.454.281
2/7/2021 41,60 41,26 -0,41% 41,23 41,90 41,49 41,26 41,49 72 1.336.089
1/7/2021 42,05 41,43 -0,17% 41,43 42,14 41,79 41,43 41,80 17 969.625
30/6/2021 42,09 41,50 -1,47% 41,39 42,09 41,53 41,24 41,50 23 2.035.354
29/6/2021 41,00 42,12 +0,41% 41,00 42,22 41,75 41,41 42,09 27 705.577
28/6/2021 42,00 41,95 +0,12% 40,60 42,00 41,43 41,09 41,88 23 1.015.242
25/6/2021 42,23 41,90 -0,59% 41,22 42,46 41,70 41,21 41,90 25 1.497.140
24/6/2021 42,15 42,15 -0,14% 41,80 42,15 41,82 41,82 42,15 18 3.287.400
23/6/2021 42,02 42,21 +0,50% 41,60 42,25 41,93 41,43 42,21 43 3.832.481
22/6/2021 42,69 42,00 -1,62% 42,00 42,71 42,33 42,20 42,61 47 2.594.863
21/6/2021 42,66 42,69 0,00% 42,50 42,71 42,62 42,69 42,71 32 942.098
18/6/2021 42,67 42,69 -0,19% 42,40 42,72 42,61 42,41 42,67 18 485.852
17/6/2021 42,40 42,77 +0,99% 42,40 42,80 42,66 42,42 42,54 18 1.642.581
16/6/2021 42,35 42,35 -0,24% 42,31 42,49 42,35 42,35 42,47 32 9.139.598
15/6/2021 42,49 42,45 -0,07% 42,30 42,49 42,34 42,35 42,45 23 2.329.185
14/6/2021 42,57 42,48 +0,66% 42,35 42,58 42,46 42,31 42,48 18 1.469.396
11/6/2021 42,60 42,20 -0,71% 42,20 42,60 42,38 42,30 42,55 24 1.237.511
10/6/2021 42,75 42,50 -0,56% 42,50 42,75 42,61 0,00 0,00 15 613.592
9/6/2021 42,79 42,74 -0,07% 42,50 42,79 42,53 42,50 42,74 36 3.513.637
8/6/2021 42,79 42,77 -0,05% 42,61 42,80 42,73 42,61 42,77 16 461.515
7/6/2021 42,80 42,79 0,00% 42,56 42,80 42,66 42,57 42,78 27 951.428
4/6/2021 42,70 42,79 +0,42% 42,60 42,80 42,73 42,71 42,79 22 1.730.854
2/6/2021 42,75 42,61 -0,35% 42,60 42,77 42,68 42,61 42,69 19 798.166
1/6/2021 42,60 42,76 +0,19% 42,50 42,79 42,62 42,56 42,77 24 3.005.081
31/5/2021 42,79 42,68 -0,23% 42,50 42,79 42,56 42,52 42,68 42 3.788.428
28/5/2021 42,79 42,78 +0,02% 42,54 42,79 42,71 42,56 42,77 20 482.708
27/5/2021 42,78 42,77 +0,38% 42,53 42,78 42,71 42,54 42,77 17 461.335
26/5/2021 42,78 42,61 -0,07% 42,54 42,78 42,61 42,53 42,76 16 519.922
25/5/2021 42,79 42,64 -0,37% 42,53 42,79 42,59 42,64 42,77 15 673.079
24/5/2021 42,94 42,80 +0,66% 42,52 42,94 42,68 42,66 42,89 19 405.538
21/5/2021 42,79 42,52 -0,21% 42,50 42,79 42,61 42,52 42,75 22 775.671
20/5/2021 42,75 42,61 +0,14% 42,60 42,76 42,61 42,60 42,61 10 400.601
19/5/2021 42,80 42,55 -0,47% 42,51 42,80 42,61 42,55 42,65 25 4.099.308
18/5/2021 42,80 42,75 -0,12% 42,70 42,84 42,76 42,75 42,80 18 680.022
17/5/2021 42,60 42,80 +0,71% 42,40 42,84 42,54 42,41 42,75 20 672.197
14/5/2021 42,75 42,50 -0,58% 42,24 42,80 42,50 42,50 42,70 23 1.853.006
13/5/2021 42,24 42,75 +1,23% 42,23 42,75 42,42 42,26 42,71 27 2.451.937
12/5/2021 42,64 42,23 -0,98% 42,22 42,65 42,35 42,23 42,49 22 3.642.608
11/5/2021 42,97 42,65 +0,12% 42,60 42,98 42,82 42,65 42,88 17 406.794
10/5/2021 42,73 42,60 -0,30% 42,60 42,99 42,64 42,60 42,70 22 814.448
7/5/2021 42,93 42,73 -0,16% 42,46 42,93 42,57 42,65 42,91 43 6.683.653
6/5/2021 42,92 42,80 -0,28% 42,80 43,05 42,94 42,80 42,90 27 3.495.497
5/5/2021 42,99 42,92 -0,16% 42,91 42,99 42,95 42,92 42,98 14 446.721
4/5/2021 42,77 42,99 +0,51% 42,74 43,00 42,83 42,76 42,99 17 2.064.434
3/5/2021 43,17 42,77 +0,09% 42,75 43,19 42,87 42,77 43,13 32 3.768.629
30/4/2021 43,19 42,73 +0,12% 42,22 43,19 42,48 42,73 42,88 41 7.962.569
29/4/2021 42,51 42,68 +0,40% 42,51 42,98 42,62 42,67 42,92 18 1.082.599
28/4/2021 42,40 42,51 +0,69% 42,40 42,91 42,79 42,53 42,88 19 2.122.438
27/4/2021 42,44 42,22 -0,52% 40,00 43,00 42,76 42,22 42,98 89 44.134.882
26/4/2021 42,46 42,44 -0,05% 42,10 42,46 42,43 42,15 42,44 34 2.418.885
23/4/2021 42,20 42,46 +0,43% 42,10 44,99 43,26 42,12 42,46 94 17.653.881
22/4/2021 42,20 42,28 +0,38% 42,05 42,40 42,08 42,04 42,28 23 2.403.335
20/4/2021 42,28 42,12 -0,38% 42,03 42,50 42,27 42,15 42,20 28 6.048.903
19/4/2021 42,29 42,28 +0,67% 42,00 42,30 42,25 42,12 42,27 26 1.478.950
16/4/2021 42,30 42,00 -0,71% 42,00 42,30 42,13 42,00 42,10 28 1.841.473
15/4/2021 42,22 42,30 -0,35% 42,22 42,60 42,34 42,29 42,30 30 1.969.051
14/4/2021 42,90 42,45 -1,00% 42,00 42,90 42,38 42,32 42,69 41 3.378.191
13/4/2021 42,52 42,88 +0,14% 42,26 42,90 42,57 42,45 42,88 46 2.060.419
12/4/2021 42,58 42,82 +0,73% 42,50 43,01 42,62 42,51 42,82 30 2.532.198
9/4/2021 42,50 42,51 +0,02% 42,50 43,05 42,72 42,53 42,99 38 1.525.336
8/4/2021 42,94 42,50 -1,09% 42,50 43,03 42,75 42,50 42,85 31 6.533.293
7/4/2021 42,86 42,97 +0,05% 42,50 42,98 42,72 42,63 42,97 33 2.350.059
6/4/2021 43,30 42,95 -0,58% 42,95 43,54 43,02 42,95 43,28 70 10.906.664
5/4/2021 43,07 43,20 -1,01% 43,06 43,69 43,31 43,20 43,52 41 3.811.408
1/4/2021 43,89 43,64 -0,57% 43,03 43,89 43,14 43,15 43,60 31 918.912
31/3/2021 43,97 43,89 +0,69% 43,88 43,97 43,92 43,51 43,89 7 171.302
30/3/2021 43,40 43,59 +0,44% 43,01 43,96 43,27 43,26 43,59 25 835.219
29/3/2021 43,13 43,40 -0,21% 43,13 44,48 43,54 43,45 43,85 19 927.533
26/3/2021 45,43 43,49 -2,27% 43,00 45,43 43,45 43,14 44,47 67 3.597.705
25/3/2021 44,80 44,50 -3,03% 43,50 45,74 44,65 44,50 44,93 85 6.729.418
24/3/2021 45,65 45,89 +0,31% 44,51 45,89 45,05 45,00 45,85 46 3.406.316
23/3/2021 45,94 45,75 -0,46% 45,12 45,95 45,60 45,12 45,74 17 446.945
22/3/2021 46,00 45,96 -0,30% 45,20 46,23 45,52 45,41 45,96 40 4.907.926
19/3/2021 45,53 46,10 +1,25% 45,02 46,27 45,43 45,65 46,10 57 2.453.246
18/3/2021 46,37 45,53 -1,06% 45,53 46,40 45,99 45,53 46,28 41 1.379.918
17/3/2021 46,13 46,02 -0,24% 45,89 46,40 46,12 46,01 46,39 42 1.628.309
16/3/2021 46,48 46,13 +0,26% 46,13 46,50 46,40 46,12 46,38 13 1.698.467
15/3/2021 46,69 46,01 -1,27% 46,00 46,97 46,10 46,01 46,60 58 5.468.421
12/3/2021 47,10 46,60 0,00% 46,50 47,10 46,65 46,54 46,60 49 1.931.678
11/3/2021 46,49 46,60 -0,83% 46,10 46,70 46,48 46,60 46,80 17 878.531
10/3/2021 47,50 46,99 -0,63% 46,03 47,50 46,34 46,03 46,99 53 2.678.536
9/3/2021 47,47 47,29 +0,62% 47,01 47,90 47,36 47,10 47,29 34 568.341
8/3/2021 47,06 47,00 -0,11% 47,00 47,95 47,23 46,61 47,40 26 973.041
5/3/2021 47,00 47,05 +0,11% 47,00 48,45 47,11 47,06 47,45 16 1.380.445
4/3/2021 46,02 47,00 -0,63% 46,00 48,76 46,59 47,00 47,45 29 1.602.819
3/3/2021 49,49 47,30 +2,78% 46,05 49,49 47,62 47,30 48,27 29 1.628.916
2/3/2021 50,00 46,02 -8,62% 45,99 50,27 47,54 46,02 48,29 102 25.298.857
1/3/2021 50,05 50,36 +0,62% 47,04 50,78 48,82 48,50 50,36 80 5.927.731
26/2/2021 50,87 50,05 -1,63% 50,05 51,90 50,23 50,05 50,59 27 1.326.102
25/2/2021 50,07 50,88 -1,83% 50,02 51,18 50,07 50,05 50,85 61 10.760.210
24/2/2021 51,10 51,83 +1,63% 50,00 51,85 50,24 50,10 51,83 93 20.736.591
23/2/2021 52,14 51,00 -2,21% 50,03 52,20 50,97 50,36 51,95 237 7.998.066
22/2/2021 51,50 52,15 -0,38% 51,10 52,40 51,58 51,10 52,14 40 1.722.820
19/2/2021 52,47 52,35 0,00% 51,03 52,47 52,03 51,24 52,35 37 2.273.949
18/2/2021 51,26 52,35 -0,70% 51,02 52,49 51,44 51,20 52,35 41 2.834.625
17/2/2021 52,52 52,72 +1,35% 51,05 52,74 52,05 51,10 52,72 36 3.618.139
12/2/2021 52,73 52,02 -2,40% 51,50 52,75 52,26 52,02 52,52 66 6.167.702
11/2/2021 53,50 53,30 -0,28% 52,71 54,03 53,65 53,20 53,30 47 9.259.998
10/2/2021 53,99 53,45 -1,00% 53,31 53,99 53,63 53,40 53,45 26 2.735.236
9/2/2021 54,45 53,99 -0,02% 53,50 54,45 53,85 53,51 53,99 30 1.270.963
8/2/2021 54,11 54,00 -0,92% 53,50 54,50 53,79 53,66 54,00 64 5.933.439
5/2/2021 54,60 54,50 +0,66% 54,11 54,60 54,27 54,17 54,50 41 2.523.724
4/2/2021 54,32 54,14 -0,13% 54,12 54,79 54,15 54,13 54,78 37 5.252.608
3/2/2021 54,52 54,21 -1,35% 54,12 54,56 54,47 54,21 54,95 20 719.081
2/2/2021 54,95 54,95 +0,83% 54,47 54,99 54,60 54,48 54,95 39 1.474.310
1/2/2021 54,51 54,50 0,00% 54,50 54,95 54,52 54,50 54,84 10 223.570
29/1/2021 54,03 54,50 +1,19% 53,30 55,00 53,79 53,42 54,50 63 1.780.532
28/1/2021 54,00 53,86 -0,26% 53,86 54,20 54,04 53,86 54,50 34 1.410.654
27/1/2021 53,06 54,00 +0,37% 53,06 54,00 53,27 53,31 54,00 48 4.225.047
26/1/2021 57,39 53,80 -2,73% 53,71 57,39 54,47 53,80 54,00 73 6.019.869
22/1/2021 55,64 55,31 -1,23% 55,01 57,50 55,86 55,30 55,32 61 7.229.481

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.