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: 10 Anos

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

COGN3 - COGNA ON - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 1,27 1,28 +0,79% 1,26 1,30 1,27 1,28 1,29 9.401 2.312.545.300
20/1/2025 1,23 1,27 +1,60% 1,22 1,30 1,26 1,27 1,28 10.659 2.988.029.100
17/1/2025 1,28 1,25 +1,63% 1,22 1,29 1,25 1,24 1,26 9.821 5.140.748.100
16/1/2025 1,23 1,23 -0,81% 1,22 1,25 1,23 1,23 1,24 17.013 2.890.856.500
15/1/2025 1,16 1,24 +7,83% 1,15 1,25 1,20 1,23 1,25 12.887 5.335.422.100
14/1/2025 1,15 1,15 +0,88% 1,12 1,16 1,13 1,14 1,15 7.006 2.219.631.800
13/1/2025 1,17 1,14 -3,39% 1,14 1,19 1,15 1,14 1,15 9.047 2.015.768.700
10/1/2025 1,16 1,18 +1,72% 1,13 1,18 1,15 1,17 1,18 10.859 2.470.115.900
9/1/2025 1,17 1,16 -0,85% 1,14 1,18 1,16 1,16 1,17 8.324 1.789.535.400
8/1/2025 1,14 1,17 +0,86% 1,13 1,19 1,15 1,16 1,17 17.661 2.960.286.500
7/1/2025 1,15 1,16 +1,75% 1,13 1,19 1,15 1,15 1,16 11.048 5.659.004.100
6/1/2025 1,10 1,14 +5,56% 1,09 1,16 1,11 1,14 1,15 14.821 3.855.395.000
3/1/2025 1,08 1,08 0,00% 1,07 1,11 1,08 1,07 1,08 21.274 2.708.511.800
2/1/2025 1,09 1,08 -0,92% 1,07 1,11 1,08 1,08 1,09 20.338 2.336.572.800
30/12/2024 1,07 1,09 +2,83% 1,06 1,11 1,08 1,08 1,09 12.692 3.022.247.700
27/12/2024 1,07 1,06 +0,95% 1,03 1,08 1,05 1,06 1,07 21.068 2.980.413.800
26/12/2024 1,07 1,05 -1,87% 1,05 1,10 1,07 1,05 1,06 24.840 2.861.627.500
23/12/2024 1,08 1,07 -1,83% 1,05 1,09 1,06 1,06 1,07 13.061 2.695.754.800
20/12/2024 1,05 1,09 +3,81% 1,04 1,15 1,09 1,09 1,10 11.357 8.208.601.000
19/12/2024 1,00 1,05 +6,06% 0,98 1,06 1,02 1,05 1,06 36.267 7.338.681.800
18/12/2024 1,08 0,99 -9,17% 0,98 1,10 1,02 0,99 1,00 18.021 7.499.213.400
17/12/2024 1,08 1,09 +1,87% 1,04 1,13 1,07 1,09 1,10 23.066 8.704.889.700
16/12/2024 1,12 1,07 -4,46% 1,07 1,13 1,09 1,07 1,08 15.017 4.457.072.800
13/12/2024 1,16 1,12 -4,27% 1,12 1,18 1,14 1,12 1,13 15.739 4.098.199.400
12/12/2024 1,23 1,17 -7,87% 1,15 1,25 1,18 1,16 1,17 19.199 4.672.337.200
11/12/2024 1,20 1,27 +5,83% 1,18 1,31 1,24 1,26 1,27 17.808 6.453.884.600
10/12/2024 1,18 1,20 +4,35% 1,14 1,22 1,17 1,20 1,21 12.899 6.392.520.600
9/12/2024 1,22 1,15 -4,17% 1,12 1,23 1,17 1,15 1,16 15.479 7.449.765.900
6/12/2024 1,28 1,20 -6,25% 1,20 1,30 1,23 1,20 1,21 16.729 7.139.404.800
5/12/2024 1,29 1,28 +1,59% 1,27 1,35 1,30 1,28 1,29 13.031 6.662.997.400
4/12/2024 1,28 1,26 -2,33% 1,26 1,33 1,29 1,26 1,27 19.515 6.555.963.100
3/12/2024 1,27 1,29 +3,20% 1,26 1,31 1,28 1,28 1,29 19.396 4.297.102.400
2/12/2024 1,29 1,25 -3,10% 1,25 1,31 1,27 1,25 1,26 20.576 5.964.907.200
29/11/2024 1,29 1,29 0,00% 1,25 1,31 1,28 1,29 1,30 12.822 7.998.172.800
28/11/2024 1,39 1,29 -7,19% 1,28 1,40 1,32 1,29 1,30 19.471 9.445.351.800
27/11/2024 1,48 1,39 -5,44% 1,39 1,50 1,43 1,39 1,40 14.003 6.185.415.600
26/11/2024 1,43 1,47 +2,08% 1,42 1,51 1,46 1,47 1,48 11.062 8.380.940.100
25/11/2024 1,40 1,44 +3,60% 1,38 1,44 1,40 1,43 1,44 13.794 5.159.468.200
22/11/2024 1,34 1,39 +5,30% 1,32 1,39 1,35 1,38 1,39 8.974 4.770.717.700
21/11/2024 1,36 1,32 -3,65% 1,31 1,36 1,33 1,32 1,33 10.774 6.281.005.000
19/11/2024 1,37 1,37 0,00% 1,35 1,39 1,37 1,36 1,37 10.622 3.979.093.500
18/11/2024 1,35 1,37 +1,48% 1,34 1,39 1,36 1,36 1,37 13.664 5.478.391.000
14/11/2024 1,40 1,35 -4,26% 1,35 1,43 1,37 1,35 1,36 13.164 6.123.258.900
13/11/2024 1,40 1,41 +0,71% 1,36 1,42 1,39 1,41 1,42 14.605 5.038.943.500
12/11/2024 1,47 1,40 -5,41% 1,40 1,49 1,43 1,40 1,41 13.052 4.588.935.200
11/11/2024 1,36 1,48 +8,82% 1,35 1,49 1,41 1,47 1,48 16.347 6.233.618.700
8/11/2024 1,42 1,36 -4,23% 1,34 1,50 1,38 1,36 1,37 20.691 15.150.441.600
7/11/2024 1,53 1,42 -7,19% 1,42 1,55 1,47 1,42 1,43 15.240 6.348.067.800
6/11/2024 1,47 1,53 +1,32% 1,45 1,54 1,49 1,53 1,54 14.630 7.791.658.800
5/11/2024 1,50 1,51 0,00% 1,44 1,54 1,49 1,50 1,51 13.228 9.297.900.900
4/11/2024 1,40 1,51 +11,03% 1,39 1,52 1,47 1,50 1,51 24.302 9.391.105.900
1/11/2024 1,42 1,36 -3,55% 1,35 1,43 1,38 1,36 1,37 14.329 4.976.663.800
31/10/2024 1,46 1,41 -3,42% 1,41 1,48 1,43 1,41 1,42 6.583 3.694.619.100
30/10/2024 1,42 1,46 +2,82% 1,41 1,50 1,46 1,45 1,46 6.910 3.782.105.700
29/10/2024 1,46 1,42 -2,07% 1,41 1,47 1,43 1,41 1,42 6.788 2.127.042.500
28/10/2024 1,45 1,45 +1,40% 1,44 1,48 1,46 1,45 1,46 6.542 3.355.120.300
25/10/2024 1,48 1,43 -3,38% 1,42 1,51 1,46 1,43 1,44 12.924 4.717.170.600
24/10/2024 1,41 1,48 +4,23% 1,39 1,52 1,45 1,48 1,49 12.778 6.968.334.300
23/10/2024 1,36 1,42 +4,41% 1,35 1,43 1,39 1,41 1,42 10.995 4.276.693.300
22/10/2024 1,37 1,36 -1,45% 1,36 1,41 1,37 1,36 1,37 9.361 2.899.272.500
21/10/2024 1,35 1,38 +2,22% 1,35 1,39 1,37 1,37 1,38 10.417 3.168.025.500
18/10/2024 1,38 1,35 -1,46% 1,34 1,39 1,35 1,34 1,35 13.790 3.214.415.100
17/10/2024 1,37 1,37 -1,44% 1,35 1,38 1,36 1,36 1,37 12.565 2.437.353.600
16/10/2024 1,36 1,39 +2,96% 1,34 1,41 1,37 1,38 1,39 21.052 4.482.348.300
15/10/2024 1,36 1,35 0,00% 1,34 1,38 1,35 1,34 1,35 13.359 3.143.787.000
14/10/2024 1,32 1,35 +1,50% 1,30 1,38 1,34 1,35 1,36 14.551 7.192.279.400
11/10/2024 1,32 1,33 +0,76% 1,29 1,34 1,31 1,32 1,33 17.954 3.589.969.500
10/10/2024 1,33 1,32 -0,75% 1,29 1,34 1,31 1,31 1,32 21.268 5.836.476.600
9/10/2024 1,40 1,33 -6,34% 1,32 1,40 1,35 1,32 1,33 34.228 7.166.979.000
8/10/2024 1,33 1,42 +12,70% 1,31 1,44 1,37 1,41 1,42 19.795 12.205.948.400
7/10/2024 1,27 1,26 0,00% 1,24 1,30 1,26 1,26 1,27 10.243 4.724.672.700
4/10/2024 1,24 1,26 +2,44% 1,23 1,27 1,24 1,26 1,27 10.216 3.075.834.100
3/10/2024 1,27 1,23 -3,15% 1,22 1,28 1,23 1,23 1,24 18.918 4.413.114.500
2/10/2024 1,30 1,27 -0,78% 1,26 1,33 1,29 1,27 1,28 14.792 3.924.468.400
1/10/2024 1,29 1,28 0,00% 1,27 1,32 1,29 1,27 1,28 18.864 4.744.761.800
30/9/2024 1,34 1,28 -4,48% 1,27 1,34 1,29 1,28 1,29 11.736 4.103.046.000
26/9/2024 1,32 1,34 +7,20% 1,30 1,40 1,34 1,33 1,34 16.670 10.397.310.300
25/9/2024 1,33 1,25 -5,30% 1,24 1,33 1,27 1,24 1,25 24.882 7.242.392.300
24/9/2024 1,32 1,32 +2,33% 1,29 1,33 1,31 1,31 1,32 11.449 3.657.272.200
23/9/2024 1,33 1,29 -2,27% 1,29 1,34 1,31 1,29 1,30 25.691 7.223.900.000
20/9/2024 1,42 1,32 -6,38% 1,32 1,43 1,35 1,32 1,33 18.726 6.972.234.300
19/9/2024 1,46 1,41 -2,08% 1,40 1,50 1,44 1,40 1,41 25.932 4.656.628.500
18/9/2024 1,47 1,44 -3,36% 1,44 1,53 1,47 1,44 1,45 13.767 6.404.518.800
17/9/2024 1,44 1,49 +2,76% 1,42 1,49 1,45 1,48 1,49 8.610 2.654.102.700
16/9/2024 1,47 1,45 -1,36% 1,45 1,49 1,46 1,45 1,46 8.377 1.976.872.700
13/9/2024 1,40 1,47 +5,00% 1,40 1,50 1,47 1,46 1,47 13.748 4.816.090.900
12/9/2024 1,44 1,40 -2,10% 1,40 1,46 1,42 1,40 1,41 6.777 3.172.703.700
11/9/2024 1,35 1,43 +6,72% 1,33 1,44 1,39 1,43 1,44 12.914 7.042.870.800
10/9/2024 1,36 1,34 -2,19% 1,34 1,36 1,34 1,34 1,35 7.557 3.256.250.600
9/9/2024 1,39 1,37 -1,44% 1,36 1,40 1,37 1,36 1,37 12.583 3.232.326.700
6/9/2024 1,41 1,39 -1,42% 1,39 1,44 1,41 1,39 1,40 12.004 6.178.006.200
5/9/2024 1,38 1,41 +1,44% 1,36 1,42 1,39 1,41 1,42 7.145 4.473.432.300
4/9/2024 1,37 1,39 +2,96% 1,36 1,42 1,39 1,39 1,40 9.360 5.071.404.200
3/9/2024 1,37 1,35 -0,74% 1,35 1,42 1,38 1,35 1,36 12.095 4.810.824.600
2/9/2024 1,37 1,36 -0,73% 1,34 1,38 1,36 1,35 1,36 9.226 2.814.462.800
30/8/2024 1,39 1,37 -2,14% 1,36 1,43 1,39 1,37 1,38 11.450 6.263.753.500
29/8/2024 1,41 1,40 0,00% 1,38 1,41 1,39 1,39 1,41 16.913 3.511.839.100
28/8/2024 1,41 1,40 -2,10% 1,38 1,42 1,39 1,40 1,41 28.893 4.145.118.100
27/8/2024 1,44 1,43 -1,38% 1,41 1,45 1,42 1,42 1,43 17.640 3.536.778.700
26/8/2024 1,44 1,45 +1,40% 1,41 1,45 1,42 1,44 1,45 19.947 4.367.822.900
23/8/2024 1,34 1,43 +7,52% 1,33 1,43 1,39 1,43 1,44 11.925 6.990.683.000
22/8/2024 1,38 1,33 -4,32% 1,33 1,39 1,35 1,33 1,34 18.841 4.456.030.300
21/8/2024 1,44 1,39 -2,11% 1,36 1,46 1,40 1,39 1,40 32.584 8.183.783.400
20/8/2024 1,49 1,42 -3,40% 1,42 1,50 1,44 1,42 1,43 26.725 5.991.327.400
19/8/2024 1,34 1,47 +10,53% 1,34 1,50 1,44 1,46 1,48 29.159 12.190.428.800
16/8/2024 1,41 1,33 -4,32% 1,32 1,42 1,35 1,32 1,33 3.169 8.853.204.600
15/8/2024 1,40 1,39 0,00% 1,38 1,44 1,40 1,38 1,39 8.381 12.860.373.900
14/8/2024 1,43 1,39 -2,11% 1,39 1,45 1,41 1,39 1,40 8.266 9.202.473.200
13/8/2024 1,48 1,42 -4,05% 1,42 1,51 1,45 1,41 1,42 8.045 6.339.829.200
12/8/2024 1,53 1,48 -2,63% 1,48 1,56 1,50 1,48 1,49 1.742 8.050.469.300
9/8/2024 1,55 1,52 -0,65% 1,51 1,58 1,53 1,52 1,53 4.284 7.210.735.900
8/8/2024 1,57 1,53 -0,65% 1,51 1,62 1,55 1,53 1,54 2.236 8.851.370.700
7/8/2024 1,48 1,54 +5,48% 1,48 1,57 1,52 1,54 1,55 3.514 4.851.899.100
6/8/2024 1,50 1,46 -2,67% 1,45 1,54 1,47 1,46 1,47 3.116 4.945.140.600
5/8/2024 1,44 1,50 0,00% 1,42 1,53 1,47 1,50 1,51 3.465 4.419.658.000
2/8/2024 1,46 1,50 +2,74% 1,46 1,51 1,48 1,50 1,51 1.632 4.964.476.400
1/8/2024 1,53 1,46 -3,95% 1,46 1,56 1,49 1,45 1,46 6.077 6.085.910.100
31/7/2024 1,52 1,52 +0,66% 1,51 1,55 1,52 1,52 1,53 2.689 6.452.088.300
30/7/2024 1,54 1,51 -3,21% 1,50 1,56 1,52 1,51 1,52 8.900 3.720.860.300
29/7/2024 1,58 1,56 -1,27% 1,54 1,61 1,56 1,56 1,57 1.667 2.750.990.600
26/7/2024 1,58 1,58 +0,64% 1,55 1,63 1,59 1,58 1,59 2.025 4.678.213.300
25/7/2024 1,56 1,57 -0,63% 1,55 1,60 1,57 1,57 1,58 1.983 6.083.942.600
24/7/2024 1,63 1,58 -3,66% 1,55 1,64 1,58 1,57 1,58 6.709 5.223.828.400
23/7/2024 1,68 1,64 -2,96% 1,63 1,69 1,65 1,63 1,64 3.421 4.600.905.000
22/7/2024 1,68 1,69 +1,20% 1,67 1,71 1,69 1,69 1,70 7.145 3.099.617.700
19/7/2024 1,74 1,67 -2,91% 1,67 1,75 1,69 1,67 1,68 325 5.549.586.200
18/7/2024 1,80 1,72 -4,97% 1,71 1,81 1,74 1,72 1,73 3.564 5.895.869.200
17/7/2024 1,85 1,81 -2,16% 1,80 1,86 1,82 1,80 1,82 1.301 3.409.637.600
16/7/2024 1,92 1,85 -4,15% 1,85 1,94 1,87 1,85 1,86 3.053 4.679.213.300
15/7/2024 1,88 1,93 +2,12% 1,86 1,93 1,90 1,92 1,93 2.167 3.887.158.900
12/7/2024 1,90 1,89 -0,53% 1,87 1,91 1,88 1,88 1,89 7.952 3.033.136.800
11/7/2024 1,87 1,90 +2,70% 1,85 1,92 1,89 1,89 1,90 5.056 4.239.029.800
10/7/2024 1,90 1,85 -1,60% 1,85 1,97 1,90 1,85 1,86 4.362 4.672.093.200
9/7/2024 1,84 1,88 +2,17% 1,82 1,88 1,86 1,87 1,88 9.420 3.712.222.600
8/7/2024 1,86 1,84 -1,60% 1,83 1,88 1,84 1,84 1,85 9.708 2.802.234.900
5/7/2024 1,83 1,87 +1,63% 1,80 1,87 1,83 1,86 1,87 6.144 5.527.927.500
4/7/2024 1,80 1,84 +4,55% 1,79 1,86 1,82 1,84 1,85 8.455 4.167.589.700
3/7/2024 1,68 1,76 +6,02% 1,67 1,77 1,73 1,76 1,77 1.814 7.097.955.700
2/7/2024 1,77 1,66 -7,26% 1,65 1,77 1,68 1,66 1,67 1.897 9.377.816.800
1/7/2024 1,78 1,79 +1,13% 1,76 1,84 1,80 1,78 1,79 3.351 6.734.067.200
28/6/2024 1,86 1,77 -5,85% 1,77 1,89 1,82 1,77 1,78 8.113 8.249.030.700
27/6/2024 1,77 1,88 +6,21% 1,75 1,88 1,81 1,87 1,88 7.811 8.238.747.000
26/6/2024 1,74 1,77 0,00% 1,71 1,79 1,75 1,76 1,77 3.153 6.123.987.600
25/6/2024 1,76 1,77 -0,56% 1,76 1,84 1,80 1,77 1,78 687 7.362.834.100
24/6/2024 1,75 1,78 +2,30% 1,72 1,79 1,75 1,77 1,78 9.983 5.868.921.100
21/6/2024 1,61 1,74 +7,41% 1,58 1,74 1,69 1,73 1,74 8.078 9.465.642.000
20/6/2024 1,65 1,62 -1,22% 1,61 1,70 1,64 1,61 1,62 6.355 7.187.471.100
19/6/2024 1,64 1,64 0,00% 1,60 1,65 1,62 1,64 1,65 8.806 3.341.286.600
18/6/2024 1,61 1,64 +1,23% 1,61 1,66 1,62 1,63 1,64 4.370 4.268.874.600
17/6/2024 1,67 1,62 -2,99% 1,61 1,69 1,64 1,62 1,63 7.455 4.336.409.300
14/6/2024 1,66 1,67 +0,60% 1,63 1,68 1,65 1,66 1,67 7.413 6.128.755.600
13/6/2024 1,70 1,66 -1,78% 1,64 1,71 1,66 1,65 1,66 1.508 9.652.277.600
12/6/2024 1,84 1,69 -7,14% 1,69 1,86 1,74 1,69 1,70 84 11.788.322.000
11/6/2024 1,79 1,82 +1,68% 1,78 1,83 1,80 1,81 1,83 5.066 4.672.345.900
10/6/2024 1,81 1,79 -0,56% 1,75 1,81 1,77 1,78 1,79 1.571 5.041.550.600
7/6/2024 1,88 1,80 -5,26% 1,80 1,89 1,84 1,80 1,81 7.062 6.248.757.700
6/6/2024 1,84 1,90 +4,97% 1,83 1,94 1,90 1,90 1,91 7.654 7.888.955.000
5/6/2024 1,88 1,81 -3,72% 1,81 1,93 1,85 1,81 1,82 6.917 7.571.211.700
4/6/2024 1,88 1,88 0,00% 1,85 1,92 1,88 1,87 1,88 4.089 4.329.899.100
3/6/2024 1,86 1,88 +1,08% 1,85 1,93 1,89 1,87 1,88 2.492 4.403.432.800
31/5/2024 1,91 1,86 -2,11% 1,86 1,92 1,87 1,86 1,87 2.942 6.234.245.700
29/5/2024 1,90 1,90 0,00% 1,87 1,93 1,89 1,90 1,91 1.783 5.557.672.000
28/5/2024 1,98 1,90 -2,06% 1,90 1,99 1,92 1,90 1,91 7.557 7.719.977.300
27/5/2024 1,97 1,94 -1,02% 1,93 1,98 1,94 1,94 1,95 9.879 3.691.722.000
24/5/2024 2,00 1,96 -2,00% 1,96 2,02 1,98 1,96 1,97 6.456 2.613.829.600
23/5/2024 2,02 2,00 -0,50% 1,97 2,03 1,99 1,99 2,00 3.067 4.546.735.500
22/5/2024 2,03 2,01 -1,95% 2,01 2,05 2,02 2,00 2,03 1.040 4.909.035.900
21/5/2024 2,05 2,05 0,00% 2,04 2,09 2,05 2,04 2,05 2.902 4.973.834.700
20/5/2024 2,04 2,05 +0,49% 2,01 2,08 2,05 2,05 2,06 8.720 6.242.287.700
17/5/2024 2,06 2,04 -1,45% 2,04 2,08 2,05 2,04 2,05 8.625 2.691.898.100
16/5/2024 2,10 2,07 -0,48% 2,04 2,11 2,06 2,06 2,08 752 5.019.137.600
15/5/2024 2,05 2,08 +1,46% 2,05 2,11 2,07 2,07 2,08 2.412 4.262.195.100
14/5/2024 2,05 2,05 +0,99% 2,04 2,10 2,05 2,05 2,06 24 5.034.945.500
13/5/2024 2,06 2,03 -1,93% 1,99 2,07 2,03 2,03 2,04 2.688 6.058.132.400
10/5/2024 2,17 2,07 -4,61% 2,04 2,19 2,10 2,06 2,07 3.837 7.570.607.700
9/5/2024 2,10 2,17 -5,65% 1,94 2,22 2,08 2,17 2,18 2.419 29.054.636.100
8/5/2024 2,27 2,30 +0,44% 2,24 2,31 2,28 2,29 2,30 4.324 5.787.252.300
7/5/2024 2,28 2,29 -0,43% 2,27 2,34 2,29 2,29 2,30 5.894 3.711.288.200
6/5/2024 2,29 2,30 0,00% 2,28 2,36 2,31 2,29 2,31 3.924 4.126.450.200
3/5/2024 2,30 2,30 +3,14% 2,30 2,38 2,33 2,30 2,31 5.532 9.322.440.300
2/5/2024 2,21 2,23 +2,76% 2,21 2,29 2,25 2,23 2,24 3.376 5.158.304.600
30/4/2024 2,23 2,17 -3,56% 2,16 2,24 2,19 2,16 2,18 2.132 8.128.962.800
29/4/2024 2,16 2,25 +3,69% 2,15 2,26 2,20 2,24 2,25 4.479 6.077.498.800
26/4/2024 2,20 2,17 +0,93% 2,14 2,22 2,17 2,16 2,17 679 5.499.489.100
25/4/2024 2,07 2,15 +7,50% 2,03 2,23 2,14 2,15 2,16 4.681 14.842.721.300
24/4/2024 2,04 2,00 -0,50% 1,96 2,09 2,00 1,99 2,00 8.447 7.865.707.200
23/4/2024 1,99 2,01 +0,50% 1,93 2,01 1,97 2,00 2,01 2.703 7.236.197.600
22/4/2024 1,98 2,00 +1,52% 1,93 2,00 1,97 1,99 2,00 1.559 8.041.905.800
19/4/2024 1,96 1,97 +1,55% 1,90 2,02 1,96 1,96 1,97 36 9.042.763.000
18/4/2024 2,00 1,94 -2,51% 1,92 2,02 1,95 1,94 1,95 9.705 9.451.969.100
17/4/2024 2,07 1,99 -2,45% 1,97 2,09 2,00 1,99 2,00 6.559 7.588.681.000
16/4/2024 2,08 2,04 -2,86% 2,02 2,09 2,05 2,04 2,05 1.164 8.306.680.900
15/4/2024 2,19 2,10 -4,11% 2,06 2,19 2,12 2,09 2,11 8.447 7.615.178.300
12/4/2024 2,28 2,19 -4,37% 2,19 2,29 2,24 2,19 2,20 5.184 8.445.647.100
11/4/2024 2,32 2,29 -1,72% 2,26 2,34 2,29 2,28 2,29 4.115 5.872.718.800
10/4/2024 2,35 2,33 -0,85% 2,31 2,37 2,33 2,32 2,33 173 6.382.582.500
9/4/2024 2,32 2,35 +2,62% 2,27 2,39 2,34 2,35 2,37 5.409 5.772.497.300
8/4/2024 2,25 2,29 +2,23% 2,23 2,30 2,26 2,28 2,29 3.548 3.570.886.700
5/4/2024 2,25 2,24 -0,44% 2,21 2,26 2,23 2,24 2,25 6.981 4.550.133.000
4/4/2024 2,23 2,25 +1,35% 2,22 2,32 2,27 2,24 2,25 9.841 6.597.947.000
3/4/2024 2,35 2,22 -5,53% 2,20 2,36 2,24 2,21 2,22 3.109 11.532.423.500
2/4/2024 2,38 2,35 -0,42% 2,32 2,39 2,34 2,35 2,36 6.945 5.137.420.400
1/4/2024 2,38 2,36 0,00% 2,36 2,46 2,40 2,36 2,37 1.238 5.063.689.100
28/3/2024 2,38 2,36 -0,84% 2,35 2,44 2,38 2,36 2,37 9.345 5.871.580.800
27/3/2024 2,40 2,38 -0,83% 2,34 2,41 2,37 2,37 2,38 3.814 5.834.983.800
26/3/2024 2,41 2,40 -0,83% 2,38 2,43 2,40 2,39 2,40 604 4.618.821.000
25/3/2024 2,47 2,42 -1,22% 2,42 2,53 2,46 2,42 2,43 3.545 6.099.800.500
22/3/2024 2,38 2,45 +3,38% 2,33 2,48 2,43 2,44 2,45 9.380 18.956.028.800
21/3/2024 2,59 2,37 -11,90% 2,35 2,60 2,44 2,36 2,37 7.373 22.021.348.100
20/3/2024 2,59 2,69 +3,46% 2,56 2,69 2,63 2,69 2,70 2.362 10.639.265.800
19/3/2024 2,61 2,60 +0,39% 2,55 2,64 2,59 2,59 2,60 9.301 7.028.014.100
18/3/2024 2,54 2,59 +4,44% 2,53 2,67 2,60 2,58 2,59 1.372 8.423.996.600
15/3/2024 2,80 2,48 -11,74% 2,48 2,83 2,59 2,48 2,49 5.723 19.141.789.200
14/3/2024 2,87 2,81 -2,09% 2,81 2,88 2,83 2,80 2,81 574 5.685.032.700
13/3/2024 2,77 2,87 +2,87% 2,75 2,89 2,84 2,86 2,87 8.140 5.983.391.300
12/3/2024 2,72 2,79 +3,72% 2,68 2,81 2,75 2,78 2,79 3.859 6.503.555.400
11/3/2024 2,65 2,69 +0,75% 2,64 2,72 2,69 2,69 2,70 2.150 4.834.577.900
8/3/2024 2,69 2,67 -1,84% 2,63 2,70 2,66 0,00 0,00 7.993 7.071.211.700
7/3/2024 2,71 2,72 +0,37% 2,69 2,75 2,72 2,71 2,73 5.116 5.267.559.400
6/3/2024 2,75 2,71 -0,37% 2,70 2,77 2,72 2,70 2,71 9.895 7.322.980.200
5/3/2024 2,68 2,72 +5,43% 2,67 2,78 2,73 2,71 2,73 4.122 10.231.551.500
4/3/2024 2,61 2,58 -0,77% 2,55 2,65 2,59 2,57 2,58 178 6.499.330.500
1/3/2024 2,53 2,60 +3,17% 2,53 2,61 2,58 2,59 2,60 3.995 5.806.968.500
29/2/2024 2,52 2,52 -0,40% 2,49 2,58 2,52 2,52 2,53 1.024 5.573.056.300
28/2/2024 2,52 2,53 -0,78% 2,50 2,57 2,53 2,52 2,53 7.161 4.090.956.500
27/2/2024 2,41 2,55 +7,14% 2,41 2,55 2,49 2,54 2,55 9.795 10.541.317.700
26/2/2024 2,36 2,38 +0,85% 2,36 2,41 2,38 2,38 2,39 9.271 3.887.473.600
23/2/2024 2,46 2,36 -3,28% 2,34 2,46 2,38 0,00 0,00 4.233 6.873.776.500
22/2/2024 2,52 2,44 -2,40% 2,44 2,55 2,48 2,44 2,45 4.521 7.327.360.500
21/2/2024 2,50 2,50 0,00% 2,43 2,51 2,48 2,49 2,50 1.086 8.555.389.900
20/2/2024 2,46 2,50 +0,81% 2,46 2,54 2,51 2,50 2,51 2.373 4.546.214.800
19/2/2024 2,41 2,48 +2,48% 2,41 2,51 2,47 2,48 2,49 9.638 6.887.296.700
16/2/2024 2,39 2,42 +2,11% 2,39 2,50 2,45 2,42 2,43 3.966 9.684.579.100
15/2/2024 2,36 2,37 +0,85% 2,34 2,42 2,37 2,37 2,38 3.303 13.537.759.200
14/2/2024 2,39 2,35 -2,08% 2,33 2,40 2,36 2,35 2,36 7.649 6.595.270.900
9/2/2024 2,46 2,40 -2,04% 2,40 2,53 2,45 0,00 0,00 9.725 8.841.750.500
8/2/2024 2,49 2,45 -2,00% 2,43 2,50 2,46 2,45 2,46 420 11.397.067.200
7/2/2024 2,53 2,50 -1,57% 2,43 2,55 2,48 2,50 2,51 516 15.358.389.300
6/2/2024 2,52 2,54 +1,20% 2,50 2,56 2,52 2,54 2,55 9.458 10.339.173.500
5/2/2024 2,64 2,51 -6,34% 2,43 2,65 2,52 2,50 2,51 7.882 20.409.413.700
2/2/2024 2,86 2,68 -6,94% 2,51 2,89 2,62 2,68 2,69 9.432 31.055.851.400
1/2/2024 2,92 2,88 -1,37% 2,83 2,94 2,87 2,88 2,89 8.495 10.980.815.400
31/1/2024 2,91 2,92 +1,04% 2,90 3,03 2,94 2,92 2,93 2.653 9.035.186.200
30/1/2024 2,93 2,89 -1,70% 2,85 2,94 2,89 2,89 2,91 3.332 6.121.018.200
29/1/2024 3,01 2,94 -2,97% 2,94 3,03 2,97 2,93 2,95 7.173 5.993.636.800
26/1/2024 3,04 3,03 -0,33% 2,97 3,06 3,01 3,02 3,03 1.905 5.612.881.500
25/1/2024 3,08 3,04 -0,33% 3,02 3,09 3,05 3,04 3,05 8.396 5.628.082.900
24/1/2024 3,13 3,05 -1,93% 3,03 3,16 3,08 3,05 3,06 5.512 4.652.887.000
23/1/2024 3,09 3,11 +1,63% 3,05 3,13 3,09 3,10 3,11 143 4.599.815.900
22/1/2024 3,20 3,06 -4,08% 3,03 3,24 3,11 3,06 3,07 1.641 6.604.430.200
19/1/2024 3,20 3,19 +0,31% 3,11 3,22 3,16 3,19 3,22 831 6.208.369.600
18/1/2024 3,25 3,18 -1,55% 3,17 3,27 3,20 3,18 3,19 3.754 6.529.227.800
17/1/2024 3,20 3,23 +0,94% 3,14 3,24 3,19 3,22 3,24 5.818 8.102.683.300
16/1/2024 3,31 3,20 -4,19% 3,18 3,32 3,22 3,20 3,21 6.452 8.791.250.000
15/1/2024 3,31 3,34 +0,60% 3,29 3,36 3,32 3,34 3,35 5.553 2.494.256.900
12/1/2024 3,30 3,32 +0,61% 3,26 3,39 3,32 3,32 3,33 8.936 4.173.622.100
11/1/2024 3,32 3,30 -0,60% 3,24 3,32 3,28 3,30 3,31 4.826 8.296.003.100
10/1/2024 3,33 3,32 -0,30% 3,28 3,38 3,32 3,31 3,32 1.371 6.014.453.800
9/1/2024 3,34 3,33 -1,19% 3,32 3,40 3,34 3,33 3,34 3.082 6.205.020.000
8/1/2024 3,31 3,37 +0,90% 3,30 3,42 3,37 3,37 3,38 1.858 5.268.156.800
5/1/2024 3,26 3,34 +2,77% 3,21 3,40 3,32 3,33 3,34 4.250 8.044.575.900
4/1/2024 3,36 3,25 -3,56% 3,22 3,36 3,28 3,24 3,26 1.456 8.890.904.900
3/1/2024 3,35 3,37 +0,30% 3,29 3,39 3,34 3,36 3,37 1.890 6.397.372.300
2/1/2024 3,48 3,36 -3,72% 3,36 3,48 3,40 3,36 3,39 2.956 8.201.797.700
28/12/2023 3,45 3,49 +0,29% 3,44 3,52 3,48 3,48 3,49 4.786 5.094.142.800
27/12/2023 3,43 3,48 +1,16% 3,41 3,50 3,46 3,47 3,49 3.652 5.248.112.900
26/12/2023 3,47 3,44 -1,15% 3,40 3,48 3,43 3,43 3,45 606 4.044.820.300
22/12/2023 3,43 3,48 +1,75% 3,32 3,48 3,40 3,47 3,48 4.992 7.301.330.900
21/12/2023 3,46 3,42 -0,29% 3,40 3,48 3,43 3,41 3,42 9.076 4.454.647.100
20/12/2023 3,44 3,43 -0,58% 3,40 3,49 3,44 3,43 3,45 5.121 7.215.977.400
19/12/2023 3,51 3,45 -1,43% 3,43 3,56 3,47 3,44 3,45 5.924 6.817.441.700
18/12/2023 3,46 3,50 +0,57% 3,42 3,50 3,47 3,49 3,50 7.129 7.462.546.700
15/12/2023 3,43 3,48 +1,46% 3,39 3,48 3,44 3,45 3,48 3.073 9.446.199.300
14/12/2023 3,39 3,43 +1,78% 3,36 3,49 3,43 3,42 3,44 1.907 10.464.967.100
13/12/2023 3,25 3,37 +4,33% 3,24 3,40 3,31 3,36 3,38 5.695 8.535.522.100
12/12/2023 3,25 3,23 +0,31% 3,17 3,27 3,21 3,23 3,24 5.440 9.202.250.500
11/12/2023 3,31 3,22 -3,30% 3,17 3,36 3,22 3,22 3,23 2.270 8.507.871.800
8/12/2023 3,32 3,33 +0,91% 3,21 3,34 3,27 3,32 3,33 9.652 6.709.053.700
7/12/2023 3,25 3,30 +2,17% 3,22 3,40 3,32 3,29 3,31 9.734 6.341.646.100
6/12/2023 3,30 3,23 -0,92% 3,21 3,30 3,24 3,23 3,24 5.036 6.711.597.600
5/12/2023 3,24 3,26 +1,88% 3,21 3,31 3,25 3,25 3,27 3.417 6.654.583.500
4/12/2023 3,26 3,20 -2,74% 3,18 3,28 3,21 3,20 3,21 3.762 4.831.274.200
1/12/2023 3,19 3,29 +1,86% 3,15 3,29 3,22 3,29 3,30 9.292 9.428.700.400
30/11/2023 3,18 3,23 +3,19% 3,17 3,26 3,21 3,23 3,24 2.487 8.046.797.600
29/11/2023 3,18 3,13 -1,57% 3,13 3,23 3,16 3,13 3,14 2.405 7.290.772.300
28/11/2023 3,12 3,18 +1,60% 3,09 3,19 3,15 3,18 3,19 5.371 7.272.581.800
27/11/2023 2,94 3,13 +7,19% 2,94 3,13 3,06 3,12 3,13 5.241 8.192.982.900
24/11/2023 2,99 2,92 -2,99% 2,92 3,02 2,97 2,92 2,93 9.755 3.680.381.300
23/11/2023 3,00 3,01 +1,01% 2,98 3,07 3,03 3,01 3,02 7.505 4.788.301.700
22/11/2023 3,02 2,98 -1,00% 2,96 3,06 3,00 2,98 2,99 2.735 10.815.798.900
21/11/2023 2,99 3,01 -0,33% 2,95 3,04 2,99 3,00 3,01 1.193 5.612.967.700
20/11/2023 3,01 3,02 +0,33% 2,97 3,06 3,02 3,02 3,03 9.514 4.881.992.500
17/11/2023 3,11 3,01 -3,22% 2,99 3,13 3,03 3,01 3,02 7.855 9.651.516.800
16/11/2023 2,88 3,11 +7,24% 2,88 3,12 3,05 3,10 3,11 4.532 9.877.077.300
14/11/2023 2,81 2,90 +3,57% 2,79 2,97 2,89 2,89 2,91 8.004 10.506.025.800
13/11/2023 2,84 2,80 -1,06% 2,75 2,86 2,78 2,79 2,81 1.748 5.457.669.700
10/11/2023 2,73 2,83 +4,04% 2,73 2,90 2,84 2,82 2,84 492 10.185.796.700
9/11/2023 2,71 2,72 +3,82% 2,66 2,90 2,77 2,72 2,73 6.624 17.404.579.700
8/11/2023 2,61 2,62 +0,38% 2,57 2,69 2,62 2,62 2,63 4.680 6.299.043.100
7/11/2023 2,48 2,61 +5,24% 2,48 2,65 2,59 2,60 2,61 9.944 7.642.935.300
6/11/2023 2,64 2,48 -5,70% 2,48 2,65 2,52 2,48 2,49 4.371 4.936.429.900
3/11/2023 2,55 2,63 +6,05% 2,55 2,67 2,61 2,62 2,63 8.601 5.667.934.200
1/11/2023 2,41 2,48 +3,33% 2,39 2,50 2,43 2,47 2,48 4.279 4.576.615.100
31/10/2023 2,39 2,40 +0,84% 2,34 2,42 2,38 2,38 2,40 6.899 4.326.517.400
30/10/2023 2,47 2,38 -2,86% 2,33 2,48 2,39 2,38 2,39 7.076 5.050.176.200
27/10/2023 2,53 2,45 -3,54% 2,43 2,56 2,49 2,45 2,46 4.823 4.751.014.200
26/10/2023 2,50 2,54 +2,42% 2,48 2,56 2,52 2,53 2,54 2.740 5.397.856.000
25/10/2023 2,52 2,48 -1,98% 2,44 2,55 2,47 2,47 2,48 1.502 4.975.941.500
24/10/2023 2,53 2,53 +1,61% 2,48 2,56 2,51 2,53 2,54 5.645 6.291.975.400
23/10/2023 2,37 2,49 +4,18% 2,37 2,52 2,46 2,48 2,49 5.727 5.389.167.400
20/10/2023 2,37 2,39 0,00% 2,36 2,45 2,40 2,39 2,40 2.392 4.586.884.800
19/10/2023 2,40 2,39 0,00% 2,38 2,48 2,42 2,39 2,40 9.077 4.404.911.100
18/10/2023 2,42 2,39 -1,24% 2,35 2,44 2,39 2,39 2,40 7.429 3.976.485.300
17/10/2023 2,50 2,42 -3,97% 2,41 2,52 2,45 2,42 2,43 5.601 3.545.077.800
16/10/2023 2,53 2,52 +0,80% 2,50 2,57 2,53 2,52 2,53 6.105 2.590.302.700
13/10/2023 2,60 2,50 -4,58% 2,49 2,60 2,53 2,50 2,51 7.962 6.279.238.900
11/10/2023 2,63 2,62 0,00% 2,60 2,66 2,62 2,62 2,63 4.317 3.372.156.400
10/10/2023 2,53 2,62 +4,38% 2,51 2,63 2,58 2,61 2,62 4.998 5.112.789.200
9/10/2023 2,46 2,51 +0,80% 2,40 2,51 2,45 2,51 2,52 9.313 4.486.023.100
6/10/2023 2,55 2,49 -3,49% 2,43 2,55 2,47 2,48 2,50 8.475 6.135.660.700
5/10/2023 2,60 2,58 -0,77% 2,55 2,64 2,58 2,58 2,59 814 3.307.414.200
4/10/2023 2,53 2,60 +2,36% 2,52 2,63 2,57 2,60 2,61 5.028 4.916.858.600
3/10/2023 2,57 2,54 -2,31% 2,53 2,63 2,57 2,54 2,55 8.828 4.996.614.400
2/10/2023 2,64 2,60 -2,26% 2,57 2,69 2,61 2,60 2,61 8.488 6.497.504.400
29/9/2023 2,70 2,66 +1,14% 2,66 2,74 2,68 2,65 2,66 4.509 6.493.759.200
28/9/2023 2,54 2,63 +3,54% 2,51 2,63 2,57 2,62 2,63 8.387 6.530.880.600
27/9/2023 2,59 2,54 -1,17% 2,49 2,63 2,54 2,53 2,54 5.971 7.869.553.400
26/9/2023 2,60 2,57 -1,91% 2,55 2,65 2,59 2,57 2,58 2.530 6.919.783.000
25/9/2023 2,58 2,62 -0,76% 2,57 2,65 2,60 2,61 2,62 6.060 4.692.436.700
22/9/2023 2,66 2,64 0,00% 2,57 2,68 2,62 2,63 2,64 5.860 4.794.984.100
21/9/2023 2,70 2,64 -4,35% 2,63 2,71 2,66 2,64 2,65 8.152 6.293.883.200
20/9/2023 2,75 2,76 +0,73% 2,72 2,80 2,76 2,75 2,76 8.636 5.787.178.000
19/9/2023 2,80 2,74 -2,49% 2,72 2,80 2,75 2,74 2,75 2.554 4.380.409.200
18/9/2023 2,74 2,81 +1,81% 2,72 2,81 2,77 2,80 2,81 1.336 4.328.809.700
15/9/2023 2,86 2,76 -3,50% 2,76 2,87 2,79 2,76 2,77 3.647 6.394.886.700
14/9/2023 2,89 2,86 -0,69% 2,83 2,89 2,86 2,85 2,86 8.255 3.890.225.800
13/9/2023 2,89 2,88 -0,35% 2,85 2,96 2,90 2,88 2,89 7.662 6.153.234.600
12/9/2023 2,89 2,89 -0,34% 2,87 2,95 2,90 2,88 2,90 2.941 4.641.716.900
11/9/2023 2,89 2,90 +0,69% 2,85 2,92 2,89 2,89 2,91 9.369 4.126.435.300
8/9/2023 2,88 2,88 -0,69% 2,81 2,89 2,84 2,87 2,88 947 3.558.191.000
6/9/2023 2,87 2,90 +1,40% 2,87 2,96 2,91 2,89 2,90 3.827 6.044.771.700
5/9/2023 2,92 2,86 -2,72% 2,85 2,93 2,88 2,86 2,87 3.687 4.508.356.400
4/9/2023 3,01 2,94 -2,33% 2,93 3,03 2,97 2,93 2,95 5.850 3.431.408.200
1/9/2023 2,95 3,01 +3,08% 2,95 3,04 3,00 3,00 3,02 2.139 4.638.785.000
31/8/2023 2,95 2,92 -1,02% 2,91 3,00 2,94 2,92 2,93 2.574 6.470.669.000
30/8/2023 2,97 2,95 -0,67% 2,93 3,02 2,97 2,95 2,96 7.722 5.055.585.600
29/8/2023 2,95 2,97 +0,68% 2,88 2,97 2,92 2,96 2,97 5.713 5.960.444.100
28/8/2023 3,02 2,95 -1,34% 2,91 3,03 2,94 2,94 2,95 4.490 7.104.761.100
25/8/2023 3,11 2,99 -3,86% 2,98 3,12 3,02 2,98 2,99 3.812 5.234.142.900
24/8/2023 3,17 3,11 -2,20% 3,09 3,20 3,14 3,11 3,12 8.629 3.295.182.300
23/8/2023 3,18 3,18 +0,32% 3,13 3,23 3,18 3,17 3,19 5.797 5.348.380.000
22/8/2023 3,11 3,17 +2,92% 3,08 3,20 3,14 3,16 3,17 2.412 5.169.087.900
21/8/2023 3,12 3,08 -1,28% 3,01 3,12 3,05 3,07 3,08 4.035 5.822.408.300
18/8/2023 3,10 3,12 +0,65% 3,07 3,18 3,11 3,11 3,12 6.305 5.109.524.300
17/8/2023 3,13 3,10 0,00% 3,04 3,18 3,10 3,09 3,10 7.303 8.654.512.500
16/8/2023 3,17 3,10 +1,64% 3,09 3,24 3,13 3,10 3,11 8.441 8.241.556.800
15/8/2023 3,08 3,05 -0,97% 2,94 3,09 3,02 3,05 3,06 9.223 9.519.728.300
14/8/2023 3,27 3,08 -6,10% 3,04 3,30 3,15 3,07 3,08 7.024 14.362.017.400
11/8/2023 3,30 3,28 -0,61% 3,23 3,38 3,29 3,28 3,29 5.501 7.088.349.700
10/8/2023 3,35 3,30 +1,23% 3,07 3,40 3,27 3,30 3,31 2.055 16.733.272.400
9/8/2023 3,42 3,26 -4,68% 3,24 3,43 3,28 3,26 3,27 1.033 6.999.920.700
8/8/2023 3,28 3,42 +3,01% 3,24 3,47 3,39 3,42 3,43 8.570 7.376.988.800
7/8/2023 3,34 3,32 -0,30% 3,26 3,36 3,30 3,31 3,32 1.258 4.716.204.700
4/8/2023 3,37 3,33 -0,89% 3,30 3,42 3,36 3,32 3,33 3.558 4.699.511.700
3/8/2023 3,51 3,36 -2,04% 3,34 3,54 3,43 3,35 3,36 2.477 5.828.553.400
2/8/2023 3,31 3,43 +3,31% 3,30 3,47 3,40 3,43 3,44 6.576 7.697.340.400
1/8/2023 3,33 3,32 -0,90% 3,23 3,36 3,30 3,32 3,33 3.191 6.894.277.200
31/7/2023 3,40 3,35 -0,30% 3,30 3,44 3,34 3,34 3,36 4.572 7.581.675.100
28/7/2023 3,30 3,36 +2,75% 3,27 3,37 3,33 3,35 3,36 8.971 3.443.887.300
27/7/2023 3,40 3,27 -3,25% 3,25 3,44 3,31 3,26 3,27 893 8.897.163.100
26/7/2023 3,42 3,38 -1,74% 3,32 3,44 3,37 3,38 3,39 5.851 5.684.661.500
25/7/2023 3,55 3,44 -2,27% 3,41 3,68 3,49 3,43 3,44 7.824 9.284.762.000
24/7/2023 3,45 3,52 +2,62% 3,44 3,56 3,51 3,51 3,52 5.528 7.874.641.500
21/7/2023 3,36 3,43 +2,69% 3,34 3,46 3,42 3,42 3,43 6.196 5.653.599.400
20/7/2023 3,37 3,34 -0,30% 3,29 3,39 3,33 3,34 3,35 8.223 6.849.795.600
19/7/2023 3,32 3,35 +1,21% 3,30 3,42 3,36 3,35 3,36 8.859 7.761.155.100
18/7/2023 3,19 3,31 +3,76% 3,15 3,46 3,31 3,31 3,33 7.857 11.171.950.400
17/7/2023 3,10 3,19 +0,31% 3,10 3,22 3,17 3,18 3,19 5.526 4.695.104.100
14/7/2023 3,24 3,18 -1,85% 3,14 3,24 3,18 3,18 3,19 705 4.553.629.200
13/7/2023 3,23 3,24 +2,21% 3,20 3,33 3,26 3,23 3,24 1.061 6.526.074.900
12/7/2023 3,30 3,17 -2,16% 3,15 3,32 3,20 3,16 3,17 3.480 4.229.414.300
11/7/2023 3,27 3,24 -1,22% 3,09 3,28 3,20 3,24 3,25 3.505 6.480.757.200
10/7/2023 3,31 3,28 -0,91% 3,26 3,33 3,29 3,28 3,29 8.150 3.838.412.100
7/7/2023 3,22 3,31 +3,76% 3,20 3,36 3,30 3,31 3,32 4.699 6.443.062.500
6/7/2023 3,28 3,19 -4,20% 3,17 3,31 3,21 3,18 3,19 9.169 7.496.936.200
5/7/2023 3,29 3,33 +0,91% 3,26 3,42 3,35 3,33 3,34 9.235 7.121.009.200
4/7/2023 3,27 3,30 +0,61% 3,21 3,32 3,27 3,29 3,30 3.469 6.640.143.600
3/7/2023 3,28 3,28 +0,61% 3,23 3,38 3,31 3,28 3,29 174 7.078.411.400
30/6/2023 3,31 3,26 +0,31% 3,21 3,33 3,26 3,25 3,26 1.786 9.754.196.300
29/6/2023 3,11 3,25 +5,18% 3,09 3,30 3,22 3,24 3,25 2.242 9.639.206.900
28/6/2023 3,03 3,09 +1,98% 3,01 3,18 3,11 3,09 3,10 4.348 7.255.644.800
27/6/2023 3,15 3,03 -2,57% 2,97 3,17 3,03 3,02 3,03 3.378 10.074.457.500
26/6/2023 3,21 3,11 -3,12% 3,03 3,21 3,09 3,10 3,12 9.930 10.119.450.400
23/6/2023 3,26 3,21 -1,23% 3,12 3,26 3,20 3,20 3,21 7.571 8.614.137.300
22/6/2023 3,35 3,25 -3,85% 3,15 3,37 3,23 3,25 3,26 9.063 11.061.266.700
21/6/2023 3,42 3,38 -1,46% 3,36 3,47 3,39 3,38 3,39 8.464 9.594.164.000
20/6/2023 3,33 3,43 +2,69% 3,31 3,45 3,40 3,42 3,44 8.113 7.272.207.500
19/6/2023 3,22 3,34 +3,73% 3,20 3,38 3,31 3,33 3,34 2.037 5.541.899.700
16/6/2023 3,22 3,22 -0,31% 3,19 3,27 3,22 3,21 3,23 913 8.641.525.200
15/6/2023 3,21 3,23 +0,62% 3,17 3,27 3,21 3,23 3,24 7.891 5.972.380.600
14/6/2023 3,09 3,21 +4,22% 3,09 3,22 3,15 3,20 3,21 4.690 10.156.761.600
13/6/2023 3,26 3,08 -4,64% 3,06 3,28 3,12 3,08 3,09 230 12.902.711.300
12/6/2023 3,21 3,23 +1,25% 3,16 3,28 3,23 3,22 3,23 9.512 6.142.231.600
9/6/2023 3,15 3,19 +2,57% 3,13 3,23 3,19 3,19 3,20 3.764 10.888.852.000
7/6/2023 3,11 3,11 +1,30% 3,07 3,20 3,12 3,11 3,12 1.759 10.621.719.600
6/6/2023 2,98 3,07 +3,72% 2,97 3,11 3,06 3,06 3,07 4.355 15.945.684.200
5/6/2023 2,93 2,96 +1,72% 2,87 2,98 2,93 2,95 2,97 5.162 7.065.453.000
2/6/2023 3,05 2,91 -3,32% 2,89 3,11 2,96 2,91 2,92 4.484 16.350.664.000
1/6/2023 2,90 3,01 +4,15% 2,86 3,03 2,97 3,01 3,02 8.376 9.367.341.900
31/5/2023 2,82 2,89 +1,05% 2,81 2,93 2,89 2,88 2,89 5.337 13.869.473.000
30/5/2023 2,88 2,86 +0,35% 2,83 2,92 2,87 2,86 2,87 4.646 10.375.218.400
29/5/2023 2,77 2,85 +3,26% 2,75 2,94 2,85 2,84 2,85 2.044 7.614.343.300
26/5/2023 2,75 2,76 +1,10% 2,68 2,80 2,74 2,75 2,77 9.844 6.772.839.100
25/5/2023 2,73 2,73 +2,63% 2,73 2,87 2,77 2,73 2,74 614 9.622.640.900
24/5/2023 2,61 2,66 +0,76% 2,58 2,73 2,66 2,65 2,67 7.479 10.058.234.200
23/5/2023 2,68 2,64 -1,12% 2,62 2,72 2,67 2,64 2,65 6.364 8.016.328.900
22/5/2023 2,50 2,67 +7,23% 2,50 2,72 2,64 2,66 2,67 3.122 11.183.502.300
19/5/2023 2,58 2,49 -3,11% 2,47 2,62 2,53 2,49 2,50 9.417 8.314.329.200
18/5/2023 2,48 2,57 +3,21% 2,46 2,62 2,57 2,57 2,58 9.427 8.201.293.200
17/5/2023 2,34 2,49 +6,87% 2,33 2,51 2,43 2,48 2,49 7.829 9.623.525.400
16/5/2023 2,42 2,33 -4,12% 2,31 2,45 2,37 2,32 2,34 1.090 11.255.680.500
15/5/2023 2,42 2,43 +0,83% 2,38 2,47 2,43 2,42 2,43 7.071 8.017.172.400
12/5/2023 2,60 2,41 +2,12% 2,41 2,66 2,50 2,41 2,42 275 16.372.273.300
11/5/2023 2,29 2,36 +2,61% 2,24 2,37 2,32 2,36 2,37 2.275 7.086.116.300
10/5/2023 2,17 2,30 +6,98% 2,16 2,32 2,26 2,29 2,30 4.491 12.927.918.700
9/5/2023 2,08 2,15 +2,87% 2,08 2,24 2,16 2,14 2,15 4.218 5.814.394.800
8/5/2023 2,13 2,09 -0,95% 2,08 2,17 2,12 2,08 2,09 8.876 5.476.499.800
5/5/2023 2,00 2,11 +6,03% 1,97 2,13 2,07 2,11 2,12 8.791 6.360.873.400
4/5/2023 1,94 1,99 +4,19% 1,90 2,00 1,95 1,98 1,99 4.299 6.677.770.200
3/5/2023 1,95 1,91 -2,55% 1,90 1,97 1,93 1,91 1,92 1.003 5.223.760.500
2/5/2023 2,03 1,96 -3,92% 1,96 2,06 1,98 1,96 1,97 9.891 2.876.649.700
28/4/2023 2,01 2,04 +2,00% 1,99 2,06 2,03 2,04 2,05 2.744 3.963.369.800
27/4/2023 1,95 2,00 +2,04% 1,94 2,01 1,97 1,99 2,00 635 3.923.489.900
26/4/2023 1,94 1,96 +0,51% 1,92 1,98 1,95 1,95 1,96 8.059 3.063.439.400
25/4/2023 1,94 1,95 +0,52% 1,89 1,96 1,93 1,94 1,95 6.768 4.113.011.200
24/4/2023 1,94 1,94 +0,52% 1,91 1,96 1,93 1,93 1,94 5.695 2.307.726.300
20/4/2023 1,89 1,93 +1,58% 1,87 1,94 1,91 1,92 1,93 1.450 4.282.774.000
19/4/2023 1,95 1,90 -4,04% 1,89 1,96 1,91 1,89 1,90 8.447 3.950.292.900
18/4/2023 2,04 1,98 -2,46% 1,95 2,05 1,99 1,97 1,98 4.932 4.385.058.900
17/4/2023 2,03 2,03 +0,50% 2,00 2,06 2,02 2,02 2,03 2.829 3.889.687.100
14/4/2023 2,02 2,02 -0,49% 1,98 2,08 2,02 2,02 2,03 7.493 4.890.167.500
13/4/2023 2,00 2,03 +1,50% 1,99 2,10 2,04 2,02 2,03 9.868 5.799.780.400
12/4/2023 1,97 2,00 +1,52% 1,97 2,05 2,00 1,99 2,00 1.371 8.084.406.100
11/4/2023 1,80 1,97 +11,30% 1,80 1,97 1,90 1,97 1,98 9.100 10.011.585.400
10/4/2023 1,79 1,77 -0,56% 1,76 1,80 1,77 1,76 1,77 4.515 3.620.787.800
6/4/2023 1,80 1,78 -0,56% 1,76 1,81 1,77 1,77 1,78 6.249 4.258.547.100
5/4/2023 1,80 1,79 +0,56% 1,75 1,82 1,78 1,79 1,80 9.137 3.059.898.900
4/4/2023 1,81 1,78 -1,11% 1,75 1,83 1,77 1,78 1,79 7.367 5.368.898.500
3/4/2023 1,86 1,80 -3,74% 1,80 1,87 1,83 1,80 1,81 169 7.010.672.600
31/3/2023 1,89 1,87 +2,75% 1,84 1,97 1,89 1,87 1,88 468 12.585.263.900
30/3/2023 1,79 1,82 +3,41% 1,76 1,84 1,79 1,81 1,82 8.296 9.734.851.700
29/3/2023 1,82 1,76 -2,76% 1,72 1,82 1,75 1,75 1,76 7.100 6.789.060.600
28/3/2023 1,80 1,81 0,00% 1,76 1,84 1,80 1,80 1,81 2.828 5.216.186.000
27/3/2023 1,86 1,81 -2,16% 1,76 1,88 1,79 1,80 1,81 8.590 16.163.504.500
24/3/2023 2,13 1,85 -8,87% 1,82 2,15 1,91 1,84 1,85 1.825 19.174.091.500
23/3/2023 2,14 2,03 -5,14% 1,98 2,16 2,04 2,02 2,03 6.112 7.230.417.900
22/3/2023 2,13 2,14 0,00% 2,13 2,22 2,16 2,14 2,15 1.019 3.407.774.000
21/3/2023 2,18 2,14 -0,93% 2,10 2,20 2,14 2,14 2,15 9.632 4.516.878.700
20/3/2023 2,23 2,16 -3,14% 2,15 2,26 2,18 2,16 2,17 9.828 3.090.063.200
17/3/2023 2,24 2,23 -1,33% 2,17 2,26 2,22 2,23 2,24 9.143 4.941.927.800
16/3/2023 2,28 2,26 -0,88% 2,24 2,32 2,27 2,26 2,27 5.735 5.051.380.200
15/3/2023 2,15 2,28 +4,59% 2,13 2,28 2,21 2,27 2,28 4.870 5.783.925.400
14/3/2023 2,19 2,18 -0,46% 2,15 2,23 2,18 2,18 2,19 5.108 3.512.657.000
13/3/2023 2,10 2,19 +2,82% 2,07 2,21 2,16 2,19 2,20 600 5.358.602.200
10/3/2023 2,20 2,13 -4,05% 2,12 2,22 2,16 2,12 2,13 559 6.964.436.400
9/3/2023 2,20 2,22 +0,91% 2,17 2,30 2,24 2,22 2,23 5.292 5.190.529.300
8/3/2023 2,01 2,20 +8,91% 2,01 2,29 2,21 2,20 2,21 3.301 11.293.133.400
7/3/2023 2,01 2,02 +0,50% 1,98 2,05 2,01 2,01 2,02 8.328 3.965.103.300
6/3/2023 1,99 2,01 +1,52% 1,96 2,03 1,99 2,00 2,01 8.299 3.589.689.200
3/3/2023 1,97 1,98 +1,02% 1,97 2,05 2,00 1,97 1,98 1.972 3.210.886.500
2/3/2023 2,00 1,96 -2,00% 1,96 2,03 1,99 1,96 1,97 8.626 3.266.262.500
1/3/2023 2,04 2,00 -0,99% 1,97 2,06 2,00 1,99 2,00 4.933 4.849.921.200
28/2/2023 2,09 2,02 -3,35% 2,02 2,11 2,05 2,02 2,03 155 4.939.704.400
27/2/2023 2,14 2,09 -1,42% 2,06 2,15 2,09 2,08 2,09 2.577 3.765.529.700
24/2/2023 2,15 2,12 -2,30% 2,11 2,21 2,13 2,11 2,12 3.739 2.726.220.900
23/2/2023 2,22 2,17 -2,25% 2,15 2,24 2,17 2,17 2,18 8.660 5.032.880.400
22/2/2023 2,19 2,22 +0,91% 2,14 2,22 2,18 2,20 2,22 2.369 3.388.138.300
17/2/2023 2,19 2,20 0,00% 2,17 2,29 2,22 2,20 2,21 3.956 4.094.327.700
16/2/2023 2,15 2,20 +1,38% 2,11 2,24 2,16 2,20 2,21 7.276 5.493.847.800
15/2/2023 2,13 2,17 +1,88% 2,09 2,27 2,18 2,17 2,18 9.296 8.342.986.000
14/2/2023 2,17 2,13 -1,84% 2,10 2,20 2,13 2,12 2,13 4.948 5.294.405.200
13/2/2023 2,17 2,17 +0,46% 2,12 2,19 2,16 2,16 2,17 4.050 3.144.318.100
10/2/2023 2,17 2,16 -0,92% 2,12 2,20 2,15 2,16 2,17 9.073 6.155.421.200
9/2/2023 2,24 2,18 -2,24% 2,16 2,26 2,20 2,17 2,18 3.831 7.099.230.800
8/2/2023 2,22 2,23 +1,36% 2,16 2,25 2,20 2,22 2,24 1.577 4.688.719.100
7/2/2023 2,23 2,20 -0,90% 2,16 2,25 2,19 2,19 2,20 4.233 6.503.236.300
6/2/2023 2,23 2,22 -0,45% 2,16 2,27 2,20 2,22 2,23 4.153 5.221.546.100
3/2/2023 2,40 2,23 -7,08% 2,21 2,41 2,29 2,23 2,24 7.951 8.116.259.500
2/2/2023 2,35 2,40 +2,13% 2,33 2,43 2,39 2,39 2,40 6.957 8.280.613.000
1/2/2023 2,38 2,35 -1,26% 2,32 2,44 2,36 2,35 2,36 4.904 8.547.747.400
31/1/2023 2,17 2,38 +10,19% 2,17 2,43 2,32 2,38 2,39 6.193 13.619.886.600
30/1/2023 2,19 2,16 0,00% 2,14 2,21 2,17 2,15 2,16 184 8.118.734.600
27/1/2023 2,19 2,16 -1,82% 2,14 2,21 2,17 2,15 2,16 9.119 3.925.188.700
26/1/2023 2,24 2,20 -1,35% 2,19 2,27 2,21 2,19 2,20 8.100 4.508.739.500
25/1/2023 2,21 2,23 +0,45% 2,17 2,26 2,22 2,23 2,24 3.126 4.485.342.900
24/1/2023 2,17 2,22 +2,78% 2,16 2,24 2,20 2,21 2,22 4.635 4.583.137.600
23/1/2023 2,17 2,16 -0,46% 2,16 2,21 2,17 2,16 2,17 8.321 3.580.727.000
20/1/2023 2,16 2,17 +0,46% 2,12 2,19 2,16 2,17 2,18 4.464 4.831.660.200
19/1/2023 2,16 2,16 -0,92% 2,09 2,19 2,15 2,15 2,16 1.585 10.371.080.500
18/1/2023 2,15 2,18 +2,83% 2,13 2,18 2,15 2,17 2,18 5.579 6.611.061.200
17/1/2023 2,09 2,12 +1,92% 2,09 2,15 2,12 2,11 2,12 9.711 4.190.952.600
16/1/2023 2,13 2,08 -2,80% 2,07 2,18 2,10 2,08 2,09 9.030 4.618.067.900
13/1/2023 2,18 2,14 -2,73% 2,13 2,21 2,16 2,14 2,15 4.963 4.657.908.700
12/1/2023 2,22 2,20 -1,79% 2,17 2,30 2,22 2,19 2,20 4.764 8.783.143.200
11/1/2023 2,21 2,24 +1,36% 2,13 2,24 2,18 2,23 2,24 7.741 8.706.836.700
10/1/2023 2,09 2,21 +4,74% 2,06 2,23 2,13 2,20 2,21 8.497 7.261.912.700
9/1/2023 2,06 2,11 +0,96% 2,03 2,17 2,09 2,10 2,11 7.814 7.551.539.300
6/1/2023 2,06 2,09 +1,95% 2,02 2,11 2,07 2,09 2,10 6.799 9.228.210.300
5/1/2023 2,04 2,05 +0,99% 2,01 2,10 2,04 2,04 2,05 8.828 8.107.315.100
4/1/2023 1,98 2,03 +4,10% 1,92 2,03 1,97 2,02 2,03 4.080 6.978.000.500
3/1/2023 2,06 1,95 -4,88% 1,94 2,08 2,00 1,95 1,96 9.657 6.950.803.500
2/1/2023 2,09 2,05 -3,30% 2,03 2,12 2,05 2,04 2,05 1.371 2.657.343.000
29/12/2022 2,17 2,12 -1,85% 2,09 2,20 2,12 2,11 2,12 6.354 4.300.031.000
28/12/2022 2,07 2,16 +4,85% 2,06 2,17 2,12 2,16 2,17 8.637 3.290.291.900
27/12/2022 2,17 2,06 -4,63% 2,06 2,17 2,08 2,06 2,07 2.674 3.536.336.400
26/12/2022 2,18 2,16 -0,46% 2,11 2,19 2,14 2,15 2,16 5.161 1.280.042.400
23/12/2022 2,12 2,17 +2,36% 2,10 2,20 2,16 2,17 2,18 5.513 4.672.789.400
22/12/2022 2,13 2,12 -0,47% 2,07 2,16 2,11 2,11 2,12 1.274 3.965.601.400
21/12/2022 2,12 2,13 +0,47% 2,04 2,16 2,11 2,13 2,14 5.814 4.749.029.300
20/12/2022 2,03 2,12 +3,41% 2,01 2,14 2,09 2,11 2,12 4.745 6.333.066.500
19/12/2022 1,99 2,05 +4,06% 1,96 2,08 2,03 2,04 2,05 6.312 4.415.424.400
16/12/2022 2,08 1,97 -4,37% 1,95 2,10 1,99 1,97 1,98 7.682 6.571.484.800
15/12/2022 2,02 2,06 -0,48% 2,02 2,13 2,08 2,05 2,06 1.903 6.730.680.100
14/12/2022 1,97 2,07 +5,08% 1,90 2,10 2,00 2,06 2,07 4.675 8.894.492.200
13/12/2022 2,01 1,97 -1,50% 1,95 2,05 2,00 1,96 1,97 1.256 8.697.053.100
12/12/2022 2,10 2,00 -4,76% 1,97 2,12 2,00 2,00 2,01 4.502 9.629.758.500
9/12/2022 2,15 2,10 -0,94% 2,09 2,17 2,11 2,10 2,11 4.221 7.212.658.100
8/12/2022 2,19 2,12 -3,64% 2,08 2,19 2,12 2,11 2,13 9.058 7.180.187.800
7/12/2022 2,16 2,20 +0,92% 2,15 2,24 2,20 2,20 2,21 2.348 7.868.334.500
6/12/2022 2,13 2,18 +2,83% 2,11 2,18 2,14 2,17 2,18 9.440 7.386.312.100
5/12/2022 2,17 2,12 -3,64% 2,11 2,20 2,13 2,12 2,13 1.315 6.411.474.900
2/12/2022 2,21 2,20 0,00% 2,18 2,28 2,22 2,20 2,21 7.977 8.694.928.900
1/12/2022 2,23 2,20 -1,79% 2,17 2,24 2,19 2,19 2,20 8.908 6.575.107.100
30/11/2022 2,27 2,24 -0,44% 2,17 2,28 2,22 2,23 2,24 9.981 6.902.802.800
29/11/2022 2,19 2,25 +2,74% 2,16 2,27 2,22 2,25 2,26 56 4.388.859.000
28/11/2022 2,27 2,19 -3,95% 2,16 2,29 2,22 2,18 2,19 2.826 4.865.231.700
25/11/2022 2,36 2,28 -3,80% 2,26 2,37 2,31 2,27 2,28 9.477 4.688.372.500
24/11/2022 2,31 2,37 +3,04% 2,30 2,39 2,35 2,36 2,37 9.919 5.158.945.200
23/11/2022 2,28 2,30 0,00% 2,22 2,32 2,25 2,29 2,30 9.840 8.771.507.800
22/11/2022 2,30 2,30 -0,43% 2,24 2,35 2,29 2,30 2,31 2.778 6.568.188.800
21/11/2022 2,27 2,31 +2,21% 2,22 2,34 2,28 2,31 2,32 1.555 7.267.905.000
18/11/2022 2,40 2,26 -3,83% 2,25 2,45 2,32 2,26 2,27 3.668 10.773.625.700
17/11/2022 2,36 2,35 -2,08% 2,25 2,38 2,28 2,35 2,36 7.704 12.932.894.300
16/11/2022 2,44 2,40 -2,44% 2,35 2,46 2,40 2,40 2,41 9.850 11.847.793.700
14/11/2022 2,51 2,46 -1,20% 2,41 2,55 2,46 2,45 2,46 9.614 9.635.266.200
11/11/2022 2,63 2,49 -5,68% 2,45 2,70 2,54 2,48 2,49 3.427 17.636.989.700
10/11/2022 2,76 2,64 -5,71% 2,54 2,77 2,62 2,63 2,64 7.691 17.702.118.400
9/11/2022 2,88 2,80 -2,78% 2,76 2,90 2,81 2,79 2,80 6.318 13.899.819.100
8/11/2022 2,91 2,88 -1,71% 2,84 2,95 2,89 2,87 2,88 4.524 13.181.576.600
7/11/2022 3,18 2,93 -8,72% 2,93 3,23 3,05 2,93 2,94 7.733 18.830.826.600
4/11/2022 3,27 3,21 -0,93% 3,20 3,32 3,24 3,20 3,21 1.715 14.860.816.800
3/11/2022 3,25 3,24 -2,11% 3,24 3,33 3,26 3,24 3,25 5.224 13.760.156.200
1/11/2022 3,29 3,31 +0,61% 3,23 3,39 3,31 3,30 3,31 7.478 19.691.759.000
31/10/2022 3,29 3,29 +3,46% 3,15 3,48 3,29 3,28 3,29 372 38.794.134.600
28/10/2022 3,05 3,18 +5,30% 3,00 3,25 3,16 3,17 3,18 5.383 18.682.834.100
27/10/2022 2,89 3,02 +6,71% 2,89 3,09 3,01 3,02 3,03 5.345 15.994.597.300
26/10/2022 3,00 2,83 -4,39% 2,82 3,02 2,90 2,83 2,84 8.583 11.344.151.300
25/10/2022 2,88 2,96 +2,78% 2,87 3,13 3,01 2,96 2,97 6.663 14.245.112.300
24/10/2022 2,87 2,88 -1,37% 2,85 2,92 2,88 2,88 2,89 8.828 7.634.166.500
21/10/2022 2,89 2,92 +0,69% 2,75 2,95 2,85 2,92 2,93 2.223 19.482.834.400
20/10/2022 2,90 2,90 0,00% 2,87 3,01 2,92 2,89 2,90 1.699 13.614.549.900
19/10/2022 2,96 2,90 -2,68% 2,89 3,04 2,93 2,89 2,90 9.529 9.507.517.700
18/10/2022 2,96 2,98 +2,05% 2,87 2,98 2,92 2,97 2,98 6.531 10.186.675.100
17/10/2022 2,97 2,92 -0,34% 2,92 2,99 2,94 2,92 2,93 1.017 8.355.869.500
14/10/2022 3,02 2,93 -3,30% 2,89 3,06 2,97 2,93 2,94 4.818 14.176.121.700
13/10/2022 3,06 3,03 -1,62% 3,01 3,11 3,05 3,03 3,04 3.297 11.462.881.600
11/10/2022 3,11 3,08 -1,28% 3,05 3,16 3,09 3,07 3,08 7.253 10.968.302.700
10/10/2022 3,14 3,12 +0,32% 3,05 3,14 3,10 3,11 3,12 7.478 8.257.800.000
7/10/2022 3,11 3,11 -0,32% 3,05 3,17 3,10 3,11 3,12 4.564 13.103.470.900
6/10/2022 2,94 3,12 +6,85% 2,94 3,19 3,10 3,12 3,13 2.666 26.057.003.500
5/10/2022 3,00 2,92 -2,34% 2,89 3,08 2,96 2,91 2,92 9.094 17.857.229.600
4/10/2022 2,99 2,99 +2,05% 2,88 3,03 2,96 2,98 2,99 5.598 21.841.506.900
3/10/2022 2,97 2,93 -0,34% 2,70 2,97 2,85 2,92 2,93 3.513 25.484.323.600
30/9/2022 2,84 2,94 +3,16% 2,80 2,98 2,91 2,94 2,95 2.437 13.399.566.900
29/9/2022 2,89 2,85 -2,73% 2,82 2,92 2,85 2,85 2,86 3.967 12.292.460.200
28/9/2022 2,82 2,93 +3,90% 2,78 3,00 2,92 2,93 2,94 943 15.797.335.300
27/9/2022 2,95 2,82 -3,09% 2,78 3,00 2,85 2,81 2,82 5.196 12.757.499.400
26/9/2022 2,98 2,91 -3,32% 2,90 3,03 2,95 2,91 2,92 5.746 9.452.293.000
23/9/2022 2,94 3,01 +1,01% 2,88 3,03 2,94 3,00 3,01 8.995 11.277.128.400
22/9/2022 2,79 2,98 +8,76% 2,78 3,02 2,91 2,98 2,99 3.908 23.169.015.200
21/9/2022 2,77 2,74 -0,36% 2,72 2,81 2,75 2,74 2,75 5.769 11.387.778.900
20/9/2022 2,80 2,75 -2,14% 2,73 2,87 2,77 2,75 2,76 1.580 12.146.817.400
19/9/2022 2,55 2,81 +9,77% 2,50 2,84 2,73 2,81 2,82 1.407 21.889.233.200
16/9/2022 2,78 2,56 -9,22% 2,56 2,79 2,62 2,56 2,57 4.418 21.514.273.400
15/9/2022 2,84 2,82 -0,70% 2,79 2,89 2,82 2,81 2,82 3.503 7.425.895.000
14/9/2022 2,77 2,84 +4,03% 2,73 2,87 2,82 2,83 2,84 9.399 13.483.112.700
13/9/2022 2,70 2,73 -1,44% 2,67 2,78 2,73 2,73 2,74 5.346 5.435.894.400
12/9/2022 2,73 2,77 +2,21% 2,73 2,81 2,77 2,76 2,77 5.651 6.605.366.100
9/9/2022 2,70 2,71 +1,50% 2,67 2,77 2,71 2,71 2,72 1.983 6.610.272.600
8/9/2022 2,58 2,67 +4,30% 2,54 2,68 2,60 2,66 2,67 607 7.315.116.900
6/9/2022 2,59 2,56 -2,66% 2,50 2,61 2,55 2,56 2,57 8.024 5.086.487.400
5/9/2022 2,58 2,63 +2,33% 2,55 2,63 2,59 2,62 2,63 6.934 3.643.244.700
2/9/2022 2,59 2,57 -0,39% 2,54 2,61 2,57 2,56 2,57 920 6.618.254.800
1/9/2022 2,48 2,58 +4,03% 2,47 2,59 2,53 2,57 2,58 9.109 5.221.000.100
31/8/2022 2,55 2,48 -1,98% 2,47 2,60 2,51 2,48 2,49 3.705 8.719.494.700
30/8/2022 2,60 2,53 -2,32% 2,50 2,62 2,55 2,53 2,54 8.814 5.216.608.600
29/8/2022 2,64 2,59 -1,89% 2,59 2,67 2,62 2,59 2,60 7.804 4.903.550.500
26/8/2022 2,69 2,64 -1,12% 2,61 2,73 2,64 2,63 2,64 7.049 4.313.867.400
25/8/2022 2,60 2,67 +3,89% 2,59 2,70 2,66 2,67 2,68 8.443 4.958.923.300
24/8/2022 2,57 2,57 -0,39% 2,53 2,64 2,57 2,57 2,58 3.029 5.925.113.900
23/8/2022 2,57 2,58 +0,78% 2,54 2,60 2,57 2,57 2,58 7.894 4.927.194.100
22/8/2022 2,56 2,56 -1,16% 2,52 2,58 2,55 2,55 2,56 501 4.647.136.600
19/8/2022 2,56 2,59 +0,39% 2,54 2,63 2,58 2,59 2,60 3.942 7.858.788.400
18/8/2022 2,67 2,58 -2,64% 2,55 2,68 2,59 2,57 2,58 5.300 5.082.894.600
17/8/2022 2,65 2,65 -0,75% 2,64 2,79 2,70 2,65 2,66 603 9.928.285.900
16/8/2022 2,74 2,67 -2,55% 2,64 2,75 2,68 2,66 2,67 9.987 7.553.822.400
15/8/2022 2,66 2,74 +1,48% 2,64 2,79 2,74 2,73 2,74 529 10.022.724.300
12/8/2022 2,58 2,70 +3,45% 2,57 2,77 2,72 2,69 2,70 1.687 14.432.159.100
11/8/2022 2,70 2,61 -1,14% 2,56 2,70 2,61 2,61 2,62 4.147 8.109.320.300
10/8/2022 2,57 2,64 +3,53% 2,57 2,74 2,64 2,63 2,64 9.913 8.027.670.300
9/8/2022 2,59 2,55 -1,16% 2,48 2,61 2,53 2,54 2,55 3.586 3.552.480.400
8/8/2022 2,57 2,58 +1,57% 2,55 2,62 2,58 2,57 2,58 1.775 3.828.329.200
5/8/2022 2,51 2,54 +1,60% 2,46 2,58 2,52 2,54 2,55 3.566 4.332.688.700
4/8/2022 2,39 2,50 +5,04% 2,39 2,58 2,50 2,50 2,51 8.506 7.747.188.500
3/8/2022 2,25 2,38 +5,78% 2,24 2,40 2,33 2,38 2,39 9.006 6.102.557.900
2/8/2022 2,28 2,25 -0,88% 2,23 2,30 2,25 2,24 2,25 9.559 4.589.978.100
1/8/2022 2,25 2,27 +0,44% 2,23 2,33 2,26 2,27 2,28 9.475 4.546.729.200
29/7/2022 2,28 2,26 0,00% 2,23 2,31 2,26 2,25 2,26 1.226 3.515.628.400
28/7/2022 2,24 2,26 +0,44% 2,20 2,29 2,24 2,26 2,27 9.093 3.171.326.100
27/7/2022 2,15 2,25 +5,14% 2,14 2,28 2,22 2,24 2,25 8.799 6.770.282.200
26/7/2022 2,22 2,14 -3,60% 2,11 2,23 2,14 2,13 2,14 9.536 4.000.710.000
25/7/2022 2,23 2,22 0,00% 2,20 2,26 2,22 2,21 2,22 8.400 3.279.083.100
22/7/2022 2,32 2,22 -3,48% 2,20 2,33 2,25 2,22 2,23 9.758 5.102.859.500
21/7/2022 2,30 2,30 -0,86% 2,26 2,34 2,29 2,29 2,30 9.407 5.109.410.500
20/7/2022 2,28 2,32 -0,43% 2,17 2,34 2,24 2,31 2,32 5.061 12.840.688.000
19/7/2022 2,42 2,33 -3,32% 2,30 2,43 2,35 2,33 2,34 4.730 6.570.434.500
18/7/2022 2,44 2,41 -0,41% 2,38 2,51 2,44 2,40 2,41 9.581 6.578.867.800
15/7/2022 2,39 2,42 +1,26% 2,33 2,45 2,40 2,41 2,43 4.550 8.428.278.600
14/7/2022 2,30 2,39 +2,58% 2,29 2,41 2,35 2,38 2,39 1.757 6.964.695.500
13/7/2022 2,37 2,33 -2,92% 2,29 2,42 2,35 2,32 2,33 4.771 7.028.953.000
12/7/2022 2,31 2,40 +3,45% 2,31 2,49 2,41 2,40 2,41 2.104 9.205.237.500
11/7/2022 2,35 2,32 -3,73% 2,31 2,42 2,35 2,32 2,33 2.407 6.309.722.800
8/7/2022 2,35 2,41 +1,69% 2,30 2,46 2,39 2,41 2,42 5.863 9.998.294.500
7/7/2022 2,26 2,37 +4,87% 2,22 2,41 2,33 2,37 2,38 9.192 11.007.299.500
6/7/2022 2,05 2,26 +9,18% 2,04 2,28 2,19 2,25 2,26 5.462 11.356.169.100
5/7/2022 2,00 2,07 +3,50% 1,95 2,11 2,02 2,07 2,08 767 7.834.635.300
4/7/2022 2,05 2,00 -2,91% 2,00 2,08 2,03 2,00 2,01 7.207 3.703.399.800
1/7/2022 2,14 2,06 -3,74% 2,05 2,16 2,07 2,06 2,07 7.342 7.682.229.400
30/6/2022 2,13 2,14 0,00% 2,10 2,20 2,14 2,13 2,14 941 7.148.312.300
29/6/2022 2,16 2,14 -0,93% 2,11 2,20 2,16 2,14 2,15 6.965 8.013.192.700
28/6/2022 2,19 2,16 -0,92% 2,13 2,24 2,17 2,15 2,16 3.098 6.594.566.800
27/6/2022 2,21 2,18 -0,91% 2,16 2,24 2,19 2,18 2,19 458 3.827.399.600
24/6/2022 2,28 2,20 -2,65% 2,18 2,30 2,22 2,20 2,21 8.918 8.775.254.200
23/6/2022 2,26 2,26 +0,44% 2,22 2,32 2,27 2,25 2,26 1.424 6.181.327.000
22/6/2022 2,16 2,25 +2,27% 2,14 2,30 2,22 2,24 2,25 6.781 7.437.423.300
21/6/2022 2,33 2,20 -4,76% 2,18 2,38 2,24 2,20 2,21 6.441 9.064.309.400
20/6/2022 2,38 2,31 -2,53% 2,29 2,42 2,34 2,30 2,31 9.807 5.451.081.300
17/6/2022 2,26 2,37 +1,28% 2,25 2,42 2,33 2,36 2,37 6.187 7.602.718.800
15/6/2022 2,27 2,34 +4,00% 2,26 2,38 2,30 2,33 2,34 6.827 9.326.222.100
14/6/2022 2,31 2,25 -2,17% 2,21 2,36 2,27 2,24 2,25 3.348 6.039.004.700
13/6/2022 2,47 2,30 -8,37% 2,28 2,47 2,35 2,30 2,31 3.611 11.106.422.400
10/6/2022 2,53 2,51 -1,57% 2,48 2,57 2,51 2,51 2,52 1.542 7.367.883.900
9/6/2022 2,53 2,55 0,00% 2,50 2,62 2,55 2,54 2,55 2.405 6.450.187.100
8/6/2022 2,46 2,55 +2,41% 2,45 2,58 2,54 2,54 2,55 911 7.155.567.900
7/6/2022 2,49 2,49 0,00% 2,44 2,54 2,49 2,49 2,50 8.821 4.041.029.700
6/6/2022 2,62 2,49 -4,23% 2,49 2,64 2,53 2,49 2,50 4.437 5.762.979.200
3/6/2022 2,68 2,60 -3,35% 2,56 2,69 2,61 2,59 2,60 2.690 5.941.970.500
2/6/2022 2,69 2,69 +0,75% 2,68 2,76 2,71 2,69 2,70 4.062 6.115.285.100
1/6/2022 2,66 2,67 +0,75% 2,62 2,71 2,66 2,66 2,67 3.316 7.569.343.800
31/5/2022 2,70 2,65 -1,12% 2,65 2,76 2,70 2,65 2,66 3.718 7.530.134.600
30/5/2022 2,72 2,68 -1,11% 2,65 2,76 2,69 2,68 2,69 6.621 3.286.453.000
27/5/2022 2,74 2,71 -1,09% 2,67 2,76 2,70 2,70 2,71 8.145 3.975.920.100
26/5/2022 2,64 2,74 +3,40% 2,63 2,81 2,74 2,73 2,74 1.516 8.737.995.600
25/5/2022 2,62 2,65 +0,38% 2,60 2,69 2,64 2,64 2,65 136 4.287.238.400
24/5/2022 2,65 2,64 -1,49% 2,60 2,68 2,63 2,63 2,64 6.917 6.246.556.100
23/5/2022 2,64 2,68 +1,90% 2,61 2,72 2,66 2,68 2,69 7.079 6.611.353.700
20/5/2022 2,65 2,63 +1,15% 2,58 2,66 2,61 2,63 2,64 5.691 10.473.694.300
19/5/2022 2,65 2,60 -1,89% 2,59 2,69 2,63 2,60 2,61 9.267 6.888.869.100
18/5/2022 2,70 2,65 -2,21% 2,63 2,75 2,67 2,65 2,66 3.909 9.072.235.500
17/5/2022 2,60 2,71 +5,86% 2,59 2,79 2,70 2,70 2,71 9.265 19.250.305.000
16/5/2022 2,56 2,56 +0,39% 2,48 2,58 2,54 2,56 2,57 605 7.696.943.500
13/5/2022 2,72 2,55 -2,30% 2,55 2,75 2,64 2,54 2,55 5.871 19.068.770.100
12/5/2022 2,39 2,61 +9,66% 2,36 2,62 2,51 2,60 2,61 898 12.006.940.100
11/5/2022 2,38 2,38 +0,42% 2,34 2,42 2,37 2,37 2,38 1.845 7.614.965.900
10/5/2022 2,38 2,37 +1,72% 2,25 2,40 2,32 2,36 2,37 7.166 10.951.988.100
9/5/2022 2,33 2,33 -2,92% 2,31 2,42 2,35 2,32 2,33 7.637 9.383.145.000
6/5/2022 2,36 2,40 +2,13% 2,36 2,55 2,45 2,40 2,41 2.778 11.384.448.300
5/5/2022 2,43 2,35 -5,62% 2,33 2,44 2,36 2,35 2,36 6.862 7.841.583.300
4/5/2022 2,41 2,49 +2,89% 2,32 2,52 2,39 2,49 2,50 7.908 9.331.599.800
3/5/2022 2,45 2,42 -0,82% 2,40 2,47 2,42 2,41 2,42 1.573 4.144.768.700
2/5/2022 2,45 2,44 -0,41% 2,41 2,53 2,45 2,44 2,45 4.363 8.339.595.300
29/4/2022 2,61 2,45 -4,30% 2,45 2,67 2,55 2,45 2,46 74 8.813.782.500
28/4/2022 2,63 2,56 -1,54% 2,55 2,67 2,58 2,56 2,57 6.344 7.608.812.200
27/4/2022 2,63 2,60 +1,17% 2,60 2,71 2,64 2,60 2,61 1.948 7.787.767.300
26/4/2022 2,60 2,57 -1,53% 2,53 2,62 2,57 2,56 2,57 352 8.389.637.300
25/4/2022 2,49 2,61 +3,57% 2,46 2,64 2,54 2,60 2,61 1.491 9.774.096.000
22/4/2022 2,60 2,52 -5,26% 2,49 2,66 2,56 2,51 2,52 7.791 10.690.263.300
20/4/2022 2,88 2,66 -7,32% 2,63 2,89 2,74 2,65 2,67 9.447 13.407.887.000
19/4/2022 2,69 2,87 +5,51% 2,67 2,93 2,85 2,86 2,87 4.718 17.688.556.300
18/4/2022 2,72 2,72 0,00% 2,67 2,78 2,71 2,72 2,73 9.061 7.215.161.200
14/4/2022 2,73 2,72 -0,73% 2,65 2,80 2,73 2,72 2,73 1.620 14.444.159.000
13/4/2022 2,82 2,74 -1,79% 2,69 2,83 2,74 2,73 2,74 6.022 12.861.953.700
12/4/2022 2,73 2,79 +4,49% 2,72 2,89 2,79 2,78 2,79 6.239 15.561.292.400
11/4/2022 2,78 2,67 -5,65% 2,65 2,79 2,69 2,67 2,68 8.694 16.126.212.100
8/4/2022 2,89 2,83 -2,08% 2,77 2,89 2,83 2,82 2,83 4.212 9.764.411.000
7/4/2022 2,84 2,89 +2,12% 2,76 2,93 2,86 2,88 2,89 1.153 13.441.240.100
6/4/2022 2,94 2,83 -5,03% 2,78 3,00 2,84 2,82 2,83 1.158 19.614.120.400
5/4/2022 3,09 2,98 -2,93% 2,98 3,13 3,03 2,98 2,99 5.096 13.261.790.200
4/4/2022 3,06 3,07 +0,66% 2,99 3,11 3,05 3,07 3,08 3.073 10.545.895.300
1/4/2022 2,86 3,05 +7,77% 2,86 3,07 2,98 3,04 3,05 7.425 26.171.408.500
31/3/2022 2,90 2,83 -2,08% 2,80 2,93 2,85 2,83 2,84 5.863 10.790.556.300
30/3/2022 2,83 2,89 +1,76% 2,77 2,93 2,86 2,88 2,89 4.078 13.497.447.800
29/3/2022 2,85 2,84 +3,27% 2,81 3,00 2,91 2,83 2,84 8.098 19.737.765.700
28/3/2022 2,74 2,75 -0,36% 2,67 2,84 2,74 2,75 2,76 64 12.541.567.300
25/3/2022 2,44 2,76 +19,48% 2,42 2,80 2,63 2,76 2,77 6.785 39.384.310.700
24/3/2022 2,24 2,31 +3,13% 2,23 2,32 2,29 2,30 2,31 8.313 7.050.344.600
23/3/2022 2,20 2,24 +2,75% 2,14 2,25 2,20 2,23 2,24 8.514 6.998.220.600
22/3/2022 2,15 2,18 +2,35% 2,15 2,25 2,19 2,18 2,19 8.524 6.242.672.300
21/3/2022 2,18 2,13 -1,84% 2,11 2,25 2,15 2,13 2,14 1.804 6.925.912.500
18/3/2022 2,15 2,17 0,00% 2,12 2,21 2,17 2,17 2,18 5.793 15.167.412.900
17/3/2022 2,07 2,17 +4,33% 2,04 2,20 2,12 2,17 2,18 7.575 8.770.243.400
16/3/2022 2,13 2,08 -1,42% 2,04 2,16 2,08 2,07 2,08 692 7.536.204.800
15/3/2022 2,09 2,11 +1,44% 2,03 2,13 2,09 2,10 2,11 8.751 6.455.248.300
14/3/2022 2,15 2,08 -1,89% 2,06 2,17 2,10 2,07 2,08 5.161 5.913.551.400
11/3/2022 2,25 2,12 -4,93% 2,11 2,26 2,17 2,12 2,13 4.368 6.594.475.700
10/3/2022 2,19 2,23 +1,36% 2,11 2,25 2,18 2,22 2,23 5.047 8.137.496.800
9/3/2022 2,15 2,20 +3,29% 2,15 2,25 2,21 2,20 2,21 7.405 5.343.239.200
8/3/2022 2,10 2,13 +3,90% 2,05 2,18 2,11 2,12 2,13 9.624 6.326.106.500
7/3/2022 2,15 2,05 -5,96% 2,05 2,18 2,11 2,05 2,06 9.917 4.768.915.600
4/3/2022 2,20 2,18 -1,36% 2,16 2,21 2,17 2,17 2,18 4.903 4.712.857.000
3/3/2022 2,23 2,21 -0,90% 2,18 2,29 2,22 2,21 2,22 3.272 5.875.639.500
2/3/2022 2,28 2,23 -1,33% 2,22 2,30 2,24 2,23 2,24 8.681 3.001.726.400
25/2/2022 2,37 2,26 -4,64% 2,25 2,40 2,29 2,26 2,27 5.036 8.677.404.300
24/2/2022 2,20 2,37 -0,42% 2,18 2,42 2,28 2,37 2,38 2.666 14.633.130.300
23/2/2022 2,42 2,38 -2,06% 2,38 2,51 2,43 2,38 2,39 5.087 6.499.252.900
22/2/2022 2,34 2,43 +7,05% 2,33 2,47 2,41 2,42 2,43 5.872 11.985.985.500
21/2/2022 2,40 2,27 -5,81% 2,27 2,41 2,34 2,27 2,28 2.950 5.861.275.300
18/2/2022 2,44 2,41 -0,41% 2,40 2,50 2,43 0,00 0,00 642 7.109.165.400
17/2/2022 2,45 2,42 -0,82% 2,38 2,46 2,42 2,42 2,43 9.210 5.594.524.900
16/2/2022 2,45 2,44 +0,41% 2,38 2,47 2,42 2,44 2,45 6.301 6.439.409.400
15/2/2022 2,39 2,43 +2,10% 2,39 2,47 2,42 2,43 2,44 1.703 5.371.986.600
14/2/2022 2,35 2,38 +2,15% 2,33 2,44 2,37 2,37 2,38 4.717 5.915.029.100
11/2/2022 2,50 2,33 -3,72% 2,32 2,56 2,42 2,33 2,34 3.106 14.028.537.800
10/2/2022 2,45 2,42 -0,41% 2,38 2,49 2,43 2,42 2,43 2.441 5.267.421.900
9/2/2022 2,42 2,43 +0,83% 2,40 2,48 2,43 2,43 2,44 1.415 4.412.572.100
8/2/2022 2,38 2,41 0,00% 2,35 2,43 2,38 2,41 2,42 5.329 4.436.414.200
7/2/2022 2,46 2,41 -3,21% 2,33 2,47 2,39 2,41 2,42 9.813 8.220.981.600
4/2/2022 2,52 2,49 -1,97% 2,41 2,54 2,47 2,48 2,49 67 7.474.638.300
3/2/2022 2,51 2,54 +1,20% 2,50 2,59 2,54 2,53 2,54 8.451 5.959.969.000
2/2/2022 2,58 2,51 -2,33% 2,49 2,62 2,55 2,51 2,52 7.695 7.313.250.500
1/2/2022 2,58 2,57 -0,39% 2,55 2,70 2,60 2,56 2,57 7.213 8.929.287.900
31/1/2022 2,52 2,58 +2,38% 2,51 2,60 2,55 2,57 2,58 2.221 5.632.335.200
28/1/2022 2,50 2,52 -0,40% 2,48 2,58 2,53 2,52 2,53 523 6.691.996.000
27/1/2022 2,58 2,53 -0,78% 2,51 2,61 2,55 2,52 2,53 2.596 8.329.193.200
26/1/2022 2,52 2,55 +3,24% 2,46 2,61 2,54 2,54 2,55 5.721 11.881.001.500
25/1/2022 2,35 2,47 +3,78% 2,35 2,49 2,42 2,47 2,48 8.719 6.573.045.700
24/1/2022 2,36 2,38 -0,42% 2,32 2,40 2,35 2,38 2,39 4.534 5.267.940.600
21/1/2022 2,32 2,39 +1,70% 2,31 2,41 2,36 2,39 2,40 4.467 7.397.718.500
20/1/2022 2,19 2,35 +6,82% 2,18 2,37 2,31 2,34 2,36 2.838 12.224.089.200
19/1/2022 2,26 2,20 -2,22% 2,20 2,30 2,23 2,19 2,20 5.071 5.679.366.700
18/1/2022 2,15 2,25 +3,69% 2,15 2,28 2,23 2,24 2,25 2.880 9.435.625.700
17/1/2022 2,13 2,17 +0,46% 2,13 2,21 2,16 2,16 2,17 7.324 2.683.225.600
14/1/2022 2,06 2,16 +3,85% 2,04 2,18 2,11 2,15 2,16 5.777 5.401.056.500
13/1/2022 2,03 2,08 +1,46% 2,00 2,09 2,04 2,07 2,08 4.767 6.738.159.700
12/1/2022 2,02 2,05 +0,49% 2,02 2,11 2,05 2,04 2,05 6.267 5.436.269.000
11/1/2022 1,99 2,04 +2,00% 1,99 2,10 2,05 2,04 2,05 1.016 4.642.461.300
10/1/2022 2,06 2,00 -3,38% 1,98 2,07 2,01 2,00 2,01 9.122 5.144.931.800
7/1/2022 2,09 2,07 -0,96% 2,04 2,13 2,08 2,06 2,07 6.768 6.674.754.600
6/1/2022 2,15 2,09 -2,34% 2,08 2,17 2,11 2,08 2,09 6.640 8.406.238.900
5/1/2022 2,30 2,14 -6,55% 2,13 2,31 2,20 2,13 2,14 599 10.120.529.100
4/1/2022 2,40 2,29 -4,18% 2,29 2,41 2,34 2,29 2,30 3.542 8.418.290.100
3/1/2022 2,49 2,39 -0,83% 2,36 2,51 2,40 2,38 2,39 6.086 7.195.438.300
23/12/2021 2,48 2,41 -2,03% 2,41 2,50 2,44 2,41 2,42 4.345 7.589.100.700
22/12/2021 2,52 2,46 -3,15% 2,46 2,57 2,49 2,46 2,48 881 8.029.460.000
21/12/2021 2,54 2,54 +0,79% 2,50 2,58 2,53 2,54 2,55 1.607 5.983.801.500
20/12/2021 2,51 2,52 -1,95% 2,47 2,58 2,51 2,51 2,52 1.100 10.511.185.400
17/12/2021 2,53 2,57 -0,39% 2,50 2,62 2,56 2,56 2,57 4.721 7.824.021.600
16/12/2021 2,58 2,58 +1,18% 2,55 2,66 2,59 2,57 2,58 3.870 7.695.534.800
15/12/2021 2,52 2,55 +2,00% 2,48 2,57 2,52 2,54 2,55 7.904 8.913.010.500
14/12/2021 2,65 2,50 -4,94% 2,50 2,72 2,57 2,50 2,51 9.054 11.360.662.300
13/12/2021 2,80 2,63 -9,31% 2,63 2,84 2,71 2,63 2,64 8.005 18.379.646.700
10/12/2021 2,62 2,90 +11,97% 2,60 2,90 2,75 2,88 2,90 6.806 12.315.884.100
9/12/2021 2,57 2,59 -1,15% 2,56 2,65 2,59 2,59 2,60 5.340 5.870.428.200
8/12/2021 2,50 2,62 +5,22% 2,47 2,62 2,58 2,61 2,62 7.711 9.396.158.700
7/12/2021 2,62 2,49 -2,73% 2,49 2,66 2,55 2,48 2,49 6.632 8.251.507.100
6/12/2021 2,50 2,56 +3,23% 2,47 2,62 2,54 2,56 2,57 8.533 7.344.681.900
3/12/2021 2,45 2,48 +0,81% 2,45 2,60 2,52 2,48 2,49 2.415 8.320.269.400
2/12/2021 2,39 2,46 +4,24% 2,33 2,47 2,42 2,45 2,46 7.335 7.356.462.800
1/12/2021 2,50 2,36 -4,84% 2,35 2,55 2,44 2,36 2,37 3.405 8.395.873.100
30/11/2021 2,38 2,48 +2,90% 2,35 2,50 2,42 2,47 2,48 4.032 10.275.321.800
29/11/2021 2,39 2,41 +2,55% 2,38 2,46 2,41 2,40 2,41 7.840 6.691.673.000
26/11/2021 2,38 2,35 -6,00% 2,29 2,41 2,33 2,35 2,36 4.673 11.012.157.300
25/11/2021 2,49 2,50 +1,63% 2,47 2,56 2,51 2,49 2,50 2.861 5.698.726.100
24/11/2021 2,35 2,46 +3,80% 2,34 2,46 2,41 2,45 2,46 5.467 7.012.846.100
23/11/2021 2,44 2,37 -1,66% 2,33 2,44 2,38 2,37 2,38 5.719 12.352.594.600
22/11/2021 2,53 2,41 -3,98% 2,41 2,55 2,47 2,41 2,42 5.226 10.128.347.600
19/11/2021 2,55 2,51 -1,57% 2,51 2,61 2,55 2,51 2,52 3.608 8.407.885.500
18/11/2021 2,55 2,55 -0,78% 2,54 2,66 2,58 2,55 2,56 5.521 7.343.341.700
17/11/2021 2,62 2,57 -1,53% 2,51 2,66 2,57 2,57 2,58 537 11.548.777.200
16/11/2021 2,79 2,61 -6,45% 2,61 2,82 2,67 2,61 2,62 633 12.013.240.600
12/11/2021 2,78 2,79 +0,72% 2,69 2,88 2,78 2,78 2,79 5.785 12.286.795.700
11/11/2021 2,78 2,77 +0,73% 2,77 2,92 2,83 2,77 2,78 7.724 11.759.324.300
10/11/2021 2,82 2,75 -1,79% 2,74 2,88 2,79 2,75 2,76 5.289 9.196.916.900
9/11/2021 2,80 2,80 0,00% 2,75 2,96 2,83 2,80 2,81 3.684 15.381.914.400
8/11/2021 2,64 2,80 +4,48% 2,59 2,80 2,67 2,70 2,80 2.411 11.886.615.800
5/11/2021 2,71 2,68 +0,75% 2,63 2,77 2,69 2,68 2,69 6.721 9.587.684.500
4/11/2021 2,90 2,66 -7,96% 2,66 2,93 2,74 2,66 2,67 9.025 14.862.573.500
3/11/2021 2,79 2,89 +3,21% 2,77 3,01 2,89 2,89 2,90 1.629 19.065.234.300
1/11/2021 2,55 2,80 +12,90% 2,54 2,80 2,72 2,79 2,80 8.932 16.743.658.100
29/10/2021 2,58 2,48 -2,36% 2,48 2,60 2,52 2,48 2,49 7.912 9.519.799.200
28/10/2021 2,58 2,54 -4,15% 2,52 2,68 2,59 2,53 2,54 859 11.081.886.000
27/10/2021 2,52 2,65 +5,58% 2,52 2,70 2,64 2,64 2,65 1.948 11.573.809.200
26/10/2021 2,67 2,51 -7,04% 2,51 2,68 2,57 2,51 2,52 4.814 12.100.643.400
25/10/2021 2,68 2,70 +3,05% 2,64 2,75 2,70 2,70 2,71 6.227 10.347.567.700
22/10/2021 2,69 2,62 -3,68% 2,47 2,73 2,59 2,62 2,63 5.756 19.734.485.600
21/10/2021 2,83 2,72 -5,88% 2,70 2,90 2,78 2,72 2,73 2.221 15.136.603.000
20/10/2021 2,92 2,89 -0,34% 2,88 2,97 2,92 2,88 2,89 8.387 8.069.876.400
19/10/2021 3,08 2,90 -6,75% 2,87 3,09 2,96 2,90 2,91 9.090 17.889.868.700
18/10/2021 3,11 3,11 0,00% 3,01 3,14 3,06 3,11 3,12 2.211 9.159.600.500
15/10/2021 3,07 3,11 +0,97% 3,04 3,15 3,10 3,11 3,12 8.580 10.090.912.900
14/10/2021 3,20 3,08 -2,22% 3,05 3,22 3,10 3,07 3,08 3.927 8.297.214.800
13/10/2021 2,96 3,15 +6,42% 2,95 3,20 3,12 3,14 3,16 2.692 16.683.805.300
11/10/2021 3,01 2,96 -1,66% 2,94 3,05 2,98 2,96 2,97 9.353 7.964.063.300
8/10/2021 2,92 3,01 +3,44% 2,92 3,08 3,02 3,00 3,01 6.873 13.795.278.600
7/10/2021 2,80 2,91 +4,68% 2,80 2,93 2,88 2,90 2,91 4.121 10.105.733.400
6/10/2021 2,78 2,78 +0,36% 2,68 2,80 2,73 2,78 2,79 7.288 8.682.024.200
5/10/2021 2,81 2,77 -0,72% 2,77 2,87 2,80 2,77 2,78 2.989 6.653.115.400
4/10/2021 2,91 2,79 -4,78% 2,78 2,95 2,83 2,78 2,79 8.936 9.676.038.400
1/10/2021 2,72 2,93 +8,12% 2,70 2,95 2,84 2,93 2,94 5.784 10.736.929.500
30/9/2021 2,77 2,71 -1,09% 2,68 2,78 2,71 2,71 2,72 9.811 10.838.567.000
29/9/2021 2,80 2,74 +0,37% 2,73 2,82 2,76 2,74 2,75 7.082 8.271.437.500
28/9/2021 2,92 2,73 -7,14% 2,73 2,94 2,81 2,73 2,74 9.255 12.619.198.000
27/9/2021 3,01 2,94 -2,33% 2,94 3,04 2,97 2,94 2,95 4.709 7.741.081.000
24/9/2021 3,05 3,01 -2,27% 2,98 3,09 3,01 3,01 3,02 9.439 9.915.091.900
23/9/2021 3,08 3,08 +1,32% 3,07 3,15 3,10 3,08 3,09 8.686 7.319.353.800
22/9/2021 3,03 3,04 +1,67% 2,99 3,11 3,04 3,04 3,05 2.687 10.404.549.500
21/9/2021 2,92 2,99 +4,18% 2,89 3,03 2,97 2,98 2,99 9.374 14.870.688.300
20/9/2021 2,90 2,87 -3,37% 2,87 2,96 2,90 2,87 2,88 8.956 8.836.211.300
17/9/2021 3,03 2,97 -2,30% 2,97 3,07 2,99 2,97 2,98 6.667 14.194.210.400
16/9/2021 3,06 3,04 +0,33% 3,00 3,09 3,03 3,04 3,05 7.215 11.817.354.100
15/9/2021 3,15 3,03 -4,42% 3,02 3,18 3,06 3,02 3,03 7.236 13.571.642.200
14/9/2021 3,22 3,17 -1,25% 3,12 3,33 3,21 3,17 3,18 6.077 11.005.507.900
13/9/2021 3,06 3,21 +6,64% 3,04 3,24 3,15 3,20 3,21 9.093 13.828.614.300
10/9/2021 3,02 3,01 +1,01% 2,99 3,16 3,06 3,00 3,01 2.755 18.641.018.200
9/9/2021 2,89 2,98 +3,83% 2,81 2,98 2,88 2,97 2,98 7.141 22.206.568.600
8/9/2021 3,06 2,87 -6,21% 2,87 3,06 2,93 2,87 2,88 8.162 15.193.829.100
6/9/2021 3,02 3,06 +0,66% 3,01 3,06 3,03 3,05 3,06 3.222 5.332.078.200
3/9/2021 3,08 3,04 -0,65% 3,00 3,10 3,03 3,04 3,05 1.486 12.511.447.200
2/9/2021 3,12 3,06 -2,86% 3,03 3,14 3,07 3,06 3,07 1.140 15.341.767.100
1/9/2021 3,23 3,15 -1,87% 3,15 3,25 3,19 3,15 3,16 1.738 8.640.827.200
31/8/2021 3,26 3,21 -1,53% 3,19 3,34 3,25 3,21 3,22 2.577 13.549.566.300
30/8/2021 3,36 3,26 -3,83% 3,25 3,37 3,29 3,26 3,27 8.759 8.897.216.600
27/8/2021 3,41 3,39 -0,29% 3,33 3,42 3,37 3,38 3,39 4.928 8.459.120.200
26/8/2021 3,36 3,40 +0,29% 3,35 3,45 3,40 3,40 3,41 8.261 9.981.597.600
25/8/2021 3,36 3,39 0,00% 3,30 3,43 3,34 3,38 3,39 650 11.614.669.900
24/8/2021 3,34 3,39 +2,73% 3,33 3,46 3,40 3,38 3,39 4.538 12.550.112.100
23/8/2021 3,30 3,30 -0,60% 3,30 3,38 3,32 3,30 3,31 9.632 8.656.151.600
20/8/2021 3,18 3,32 +3,11% 3,16 3,37 3,28 3,32 3,33 1.840 13.089.255.200
19/8/2021 3,17 3,22 -0,62% 3,15 3,24 3,19 3,22 3,23 3.550 14.198.312.300
18/8/2021 3,12 3,24 +4,52% 3,10 3,29 3,21 3,24 3,25 814 21.792.944.400
17/8/2021 3,10 3,10 -0,64% 3,04 3,18 3,10 3,10 3,11 9.426 18.840.777.200
16/8/2021 3,28 3,12 -6,02% 3,12 3,30 3,18 3,12 3,13 5.791 13.714.416.000
13/8/2021 3,35 3,32 +1,53% 3,28 3,46 3,36 3,31 3,32 8.019 22.501.429.000
12/8/2021 3,36 3,27 -2,39% 3,19 3,37 3,27 3,27 3,28 119 19.167.924.800
11/8/2021 3,45 3,35 -2,62% 3,33 3,46 3,38 3,34 3,35 3.556 11.884.439.400
10/8/2021 3,49 3,44 -1,15% 3,43 3,60 3,50 3,43 3,44 7.040 19.652.338.700
9/8/2021 3,49 3,48 -0,85% 3,46 3,53 3,48 3,48 3,49 7.282 9.516.743.200
6/8/2021 3,50 3,51 +0,86% 3,47 3,56 3,51 3,51 3,52 8.813 15.555.505.400
5/8/2021 3,58 3,48 -2,25% 3,47 3,62 3,53 3,48 3,49 4.943 12.160.006.100
4/8/2021 3,62 3,56 -1,11% 3,53 3,64 3,56 3,55 3,56 9.236 9.995.053.600
3/8/2021 3,65 3,60 -1,10% 3,55 3,67 3,60 3,60 3,61 1.836 14.261.945.100
2/8/2021 3,70 3,64 0,00% 3,64 3,73 3,66 3,64 3,65 3.082 11.966.422.800
30/7/2021 3,71 3,64 -1,89% 3,64 3,75 3,67 3,64 3,65 1.268 11.297.100.200
29/7/2021 3,84 3,71 -2,88% 3,68 3,87 3,74 3,71 3,72 4.774 13.374.637.200
28/7/2021 3,75 3,82 +2,41% 3,73 3,84 3,78 3,82 3,83 8.494 12.757.418.100
27/7/2021 3,78 3,73 -1,58% 3,66 3,81 3,71 3,72 3,73 1.564 17.636.598.900
26/7/2021 3,87 3,79 -2,07% 3,78 3,92 3,84 3,78 3,79 123 12.162.084.200
23/7/2021 3,94 3,87 -2,03% 3,87 3,97 3,89 3,87 3,88 4.902 9.951.033.800
22/7/2021 3,96 3,95 -0,50% 3,92 4,02 3,96 3,95 3,96 1.703 11.253.409.400
21/7/2021 4,08 3,97 -2,46% 3,95 4,08 3,99 3,97 3,98 2.005 17.920.749.200
20/7/2021 4,07 4,07 +0,25% 4,04 4,12 4,08 4,06 4,07 2.340 9.034.191.100
19/7/2021 4,09 4,06 -1,93% 4,03 4,13 4,06 4,05 4,06 532 11.993.728.600
16/7/2021 4,21 4,14 -1,19% 4,13 4,29 4,19 4,13 4,14 4.662 12.865.773.400
15/7/2021 4,26 4,19 -2,10% 4,19 4,28 4,22 4,19 4,20 1.601 8.227.951.700
14/7/2021 4,28 4,28 +0,71% 4,25 4,35 4,29 4,28 4,29 3.454 10.299.066.300
13/7/2021 4,21 4,25 +0,47% 4,18 4,31 4,24 4,24 4,25 4.382 12.071.336.100
12/7/2021 4,19 4,23 +2,17% 4,18 4,34 4,25 4,23 4,24 8.200 12.867.881.300
8/7/2021 4,14 4,14 -0,72% 4,08 4,16 4,11 4,13 4,14 3.691 13.801.339.300
7/7/2021 4,22 4,17 0,00% 4,13 4,24 4,17 4,17 4,18 1.685 16.377.764.100
6/7/2021 4,27 4,17 -3,02% 4,14 4,27 4,19 4,17 4,18 7.755 15.170.708.600
5/7/2021 4,35 4,30 -0,92% 4,28 4,36 4,30 4,30 4,31 3.081 8.005.429.900
2/7/2021 4,31 4,34 +1,88% 4,26 4,37 4,32 4,33 4,34 5.455 15.118.344.800
1/7/2021 4,40 4,26 -1,62% 4,26 4,46 4,33 4,26 4,27 2.541 19.822.829.000
30/6/2021 4,47 4,33 -3,56% 4,32 4,48 4,37 4,32 4,33 9.255 21.095.934.900
29/6/2021 4,58 4,49 -1,75% 4,44 4,60 4,50 4,49 4,50 9.424 14.759.936.400
28/6/2021 4,58 4,57 -0,44% 4,54 4,68 4,58 4,57 4,58 5.732 14.420.329.600
25/6/2021 4,78 4,59 -3,37% 4,54 4,80 4,63 4,59 4,60 5.625 19.287.118.000
24/6/2021 4,76 4,75 +0,21% 4,73 4,90 4,81 4,75 4,76 1.987 20.709.219.900
23/6/2021 4,70 4,74 +1,07% 4,68 4,79 4,72 4,74 4,75 1.348 15.223.516.300
22/6/2021 4,79 4,69 -2,29% 4,62 4,79 4,68 4,68 4,69 3.101 22.919.472.900
21/6/2021 4,59 4,80 +5,03% 4,58 4,83 4,73 4,79 4,80 8.944 23.992.224.800
18/6/2021 4,67 4,57 -1,93% 4,53 4,69 4,59 4,57 4,58 4.962 33.961.016.700
17/6/2021 4,65 4,66 +0,43% 4,59 4,83 4,70 4,65 4,66 1.227 22.957.489.500
16/6/2021 4,67 4,64 -0,43% 4,57 4,70 4,62 4,63 4,64 948 23.706.682.800
15/6/2021 4,78 4,66 -1,89% 4,62 4,80 4,67 4,66 4,67 2.293 24.702.773.600
14/6/2021 4,37 4,75 +9,45% 4,36 4,80 4,68 4,74 4,75 4.809 49.658.372.400
11/6/2021 4,48 4,34 -2,69% 4,27 4,51 4,34 4,33 4,34 8.380 15.025.914.000
10/6/2021 4,51 4,46 -0,89% 4,42 4,53 4,47 0,00 0,00 4.719 10.939.426.700
9/6/2021 4,55 4,50 -1,32% 4,46 4,63 4,51 4,50 4,51 6.812 13.061.260.400
8/6/2021 4,62 4,56 -0,65% 4,55 4,70 4,60 4,56 4,57 1.104 15.270.441.300
7/6/2021 4,63 4,59 -0,86% 4,55 4,72 4,63 4,58 4,59 3.800 17.171.385.300
4/6/2021 4,44 4,63 +4,04% 4,41 4,67 4,56 4,63 4,64 7.106 20.503.612.300
2/6/2021 4,47 4,45 0,00% 4,35 4,52 4,43 4,44 4,45 9.159 22.208.263.000
1/6/2021 4,26 4,45 +5,45% 4,25 4,50 4,43 4,44 4,45 4.368 29.489.726.600
31/5/2021 4,27 4,22 -0,94% 4,18 4,29 4,22 4,22 4,23 9.216 6.829.110.900
28/5/2021 4,30 4,26 -0,70% 4,23 4,33 4,26 4,25 4,26 6.349 9.979.358.500
27/5/2021 4,08 4,29 +6,19% 4,06 4,36 4,24 4,28 4,29 6.675 31.100.145.500
26/5/2021 4,21 4,04 -3,12% 4,03 4,25 4,11 4,04 4,05 1.659 20.091.942.300
25/5/2021 3,95 4,17 +6,65% 3,94 4,18 4,09 4,16 4,17 9.303 30.260.161.300
24/5/2021 3,94 3,91 -0,26% 3,88 3,95 3,91 3,91 3,92 2.335 8.210.408.900
21/5/2021 3,98 3,92 -1,75% 3,92 4,08 3,96 3,92 3,93 5.314 17.733.361.100
20/5/2021 3,99 3,99 -0,50% 3,92 4,02 3,95 3,98 3,99 2.814 9.454.389.200
19/5/2021 3,98 4,01 -0,25% 3,95 4,04 3,99 4,00 4,01 7.140 10.602.442.700
18/5/2021 4,08 4,02 -0,25% 3,98 4,12 4,04 4,02 4,03 7.320 15.351.795.100
17/5/2021 3,97 4,03 +1,26% 3,94 4,07 4,02 4,03 4,04 5.329 11.385.586.100
14/5/2021 3,92 3,98 +2,84% 3,92 4,10 4,01 3,98 3,99 7.527 31.421.441.700
13/5/2021 3,81 3,87 +2,38% 3,79 3,91 3,84 3,87 3,88 2.410 13.330.518.000
12/5/2021 3,90 3,78 -3,57% 3,77 3,91 3,82 3,77 3,78 4.029 11.855.994.200
11/5/2021 3,93 3,92 -1,26% 3,89 3,96 3,91 3,91 3,92 2.414 9.083.215.900
10/5/2021 3,89 3,97 +2,58% 3,88 3,99 3,94 3,96 3,97 6.145 13.428.489.600
7/5/2021 3,85 3,87 +0,52% 3,82 3,91 3,86 3,87 3,88 3.953 7.043.488.400
6/5/2021 3,86 3,85 -0,77% 3,79 3,92 3,83 3,84 3,85 3.536 12.221.888.800
5/5/2021 3,79 3,88 +2,92% 3,78 3,95 3,87 3,87 3,88 5.542 17.305.014.200
4/5/2021 3,88 3,77 -2,33% 3,76 3,89 3,80 3,76 3,77 9.038 12.232.746.700
3/5/2021 3,90 3,86 -0,26% 3,83 3,95 3,88 3,86 3,87 310 13.055.187.400
30/4/2021 3,93 3,87 -1,53% 3,85 3,97 3,89 3,86 3,87 6.175 13.667.939.000
29/4/2021 4,00 3,93 -1,75% 3,91 4,08 3,98 3,92 3,93 4.772 15.009.454.000
28/4/2021 3,98 4,00 +1,01% 3,88 4,01 3,95 4,00 4,01 7.105 12.310.101.600
27/4/2021 3,99 3,96 -0,75% 3,94 4,05 3,98 3,95 3,96 8.300 11.872.144.300
26/4/2021 3,98 3,99 +0,76% 3,94 4,11 4,01 3,98 3,99 2.267 18.047.337.600
23/4/2021 3,97 3,96 0,00% 3,94 4,02 3,96 3,96 3,97 428 14.417.214.300
22/4/2021 4,03 3,96 -0,75% 3,93 4,06 3,98 3,95 3,96 1.922 17.265.252.700
20/4/2021 4,09 3,99 -2,68% 3,99 4,14 4,04 3,99 4,00 6.798 16.654.664.500
19/4/2021 4,20 4,10 -2,15% 4,09 4,21 4,12 4,10 4,11 7.556 19.787.383.700
16/4/2021 4,11 4,19 +1,95% 4,09 4,22 4,17 4,19 4,20 5.164 13.878.336.100
15/4/2021 4,15 4,11 -0,48% 4,09 4,27 4,16 4,11 4,12 3.773 18.554.708.700
14/4/2021 4,36 4,13 -4,62% 4,13 4,39 4,19 4,12 4,13 8.585 29.005.667.700
13/4/2021 4,08 4,33 +5,87% 4,07 4,40 4,28 4,32 4,33 792 41.318.162.000
12/4/2021 4,10 4,09 -0,49% 4,05 4,15 4,09 4,09 4,10 8.539 14.188.075.600
9/4/2021 4,03 4,11 +1,48% 4,01 4,13 4,08 4,10 4,11 3.993 18.151.179.700
8/4/2021 4,02 4,05 +1,25% 4,00 4,18 4,08 4,04 4,05 546 19.390.843.400
7/4/2021 4,06 4,00 -1,23% 3,99 4,13 4,04 3,99 4,00 8.044 15.457.995.500
6/4/2021 4,08 4,05 -0,49% 4,03 4,14 4,08 4,05 4,06 4.081 14.576.775.000
5/4/2021 3,89 4,07 +5,99% 3,87 4,14 4,04 4,07 4,08 1.395 24.255.649.400
1/4/2021 3,99 3,84 -3,52% 3,84 4,03 3,91 3,84 3,85 5.129 18.984.351.900
31/3/2021 3,80 3,98 +3,11% 3,76 4,11 4,00 3,98 3,99 5.257 50.281.012.600
30/3/2021 3,74 3,86 +2,39% 3,71 3,91 3,82 3,86 3,87 7.373 17.504.696.900
29/3/2021 3,83 3,77 -1,05% 3,72 3,85 3,76 3,76 3,77 4.111 15.874.728.800
26/3/2021 4,00 3,81 -4,51% 3,81 4,00 3,86 3,81 3,82 8.845 26.228.019.600
25/3/2021 3,89 3,99 +2,84% 3,81 4,02 3,93 3,99 4,00 7.715 16.026.253.700
24/3/2021 3,99 3,88 -2,02% 3,87 4,02 3,94 3,88 3,89 4.335 14.334.272.400
23/3/2021 4,02 3,96 -2,22% 3,95 4,12 4,02 3,95 3,96 4.214 17.568.810.700
22/3/2021 4,11 4,05 -2,64% 4,04 4,21 4,10 4,05 4,06 8.809 18.255.971.700
19/3/2021 3,98 4,16 +4,79% 3,96 4,18 4,10 4,15 4,16 4.675 21.345.944.600
18/3/2021 4,06 3,97 -3,64% 3,92 4,10 4,01 3,96 3,97 7.363 15.425.941.100
17/3/2021 3,96 4,12 +3,78% 3,93 4,16 4,06 4,11 4,12 4.166 16.073.099.500
16/3/2021 4,10 3,97 -3,64% 3,92 4,17 4,01 3,97 3,98 8.894 15.430.415.000
15/3/2021 4,20 4,12 -1,67% 4,10 4,21 4,13 4,12 4,13 531 14.396.546.500
12/3/2021 4,10 4,19 +1,21% 4,09 4,22 4,16 4,18 4,19 9.918 13.513.385.500
11/3/2021 4,10 4,14 +2,22% 4,08 4,33 4,18 4,14 4,15 4.342 27.232.594.800
10/3/2021 3,80 4,05 +8,00% 3,75 4,08 3,92 4,04 4,05 7.869 24.494.032.700
9/3/2021 3,83 3,75 -2,09% 3,73 3,92 3,83 3,75 3,76 2.364 16.410.178.800
8/3/2021 3,96 3,83 -5,90% 3,80 4,13 3,95 3,83 3,84 3.996 32.448.916.300
5/3/2021 3,67 4,07 +10,00% 3,62 4,09 3,90 4,06 4,07 7.934 38.086.805.000
4/3/2021 3,65 3,70 +0,82% 3,64 3,82 3,72 3,68 3,70 3.464 24.663.081.400
3/3/2021 3,59 3,67 +1,10% 3,45 3,69 3,56 3,66 3,67 3.018 23.012.576.100
2/3/2021 3,59 3,63 +0,55% 3,42 3,65 3,52 3,62 3,63 6.531 32.845.043.200
1/3/2021 3,79 3,61 -3,48% 3,60 3,81 3,68 3,61 3,62 2.572 21.072.671.400
26/2/2021 3,87 3,74 -2,35% 3,74 3,90 3,80 3,74 3,75 9.965 19.890.895.200
25/2/2021 3,90 3,83 -1,79% 3,82 4,08 3,94 3,83 3,84 3.052 29.061.773.300
24/2/2021 3,98 3,90 -1,52% 3,85 3,99 3,89 3,90 3,91 5.777 29.446.173.500
23/2/2021 4,10 3,96 -0,50% 3,95 4,11 3,99 3,96 3,97 2.464 18.583.680.800
22/2/2021 4,06 3,98 -4,78% 3,96 4,12 4,03 0,00 0,00 7.011 24.125.159.600
19/2/2021 4,19 4,18 -0,48% 4,14 4,25 4,19 4,17 4,18 8.292 15.310.768.900
18/2/2021 4,37 4,20 -1,41% 4,20 4,39 4,27 4,20 4,21 6.730 19.960.803.600
17/2/2021 4,21 4,26 +1,67% 4,12 4,30 4,22 4,25 4,26 7.565 16.605.093.900
12/2/2021 4,20 4,19 -0,95% 4,13 4,22 4,17 4,19 4,20 2.208 14.717.011.000
11/2/2021 4,28 4,23 -0,24% 4,20 4,31 4,23 4,22 4,23 2.928 16.931.826.100
10/2/2021 4,42 4,24 -4,07% 4,24 4,43 4,30 4,24 4,25 4.324 22.704.874.900
9/2/2021 4,47 4,42 -1,12% 4,36 4,47 4,40 4,41 4,42 4.479 16.092.561.600
8/2/2021 4,64 4,47 -3,46% 4,46 4,64 4,52 4,47 4,48 2.206 22.490.641.900
5/2/2021 4,65 4,63 +0,22% 4,58 4,70 4,64 4,63 4,64 6.372 13.901.889.200
4/2/2021 4,75 4,62 -2,53% 4,58 4,76 4,65 4,61 4,62 7.465 14.685.308.800
3/2/2021 4,68 4,74 +1,94% 4,63 4,76 4,71 4,73 4,74 131 14.571.659.600
2/2/2021 4,60 4,65 +2,42% 4,60 4,77 4,68 4,65 4,66 7.896 19.561.588.000
1/2/2021 4,60 4,54 +0,44% 4,52 4,65 4,58 4,54 4,55 9.208 14.443.578.000
29/1/2021 4,53 4,52 -1,53% 4,47 4,65 4,56 4,52 4,53 4.204 23.917.494.300
28/1/2021 4,37 4,59 +5,03% 4,35 4,68 4,55 4,58 4,59 2.301 34.703.793.100
27/1/2021 4,34 4,37 +0,92% 4,25 4,48 4,36 4,37 4,38 5.195 27.181.719.100
26/1/2021 4,42 4,33 -1,81% 4,31 4,52 4,40 4,32 4,33 4.261 16.931.972.200
22/1/2021 4,45 4,41 -2,00% 4,28 4,49 4,37 4,40 4,41 6.649 28.609.820.600
21/1/2021 4,66 4,50 -3,02% 4,50 4,67 4,53 4,50 4,51 6.708 19.997.017.200
20/1/2021 4,65 4,64 +0,22% 4,61 4,71 4,64 4,63 4,64 7.546 12.090.594.500
19/1/2021 4,70 4,63 -1,28% 4,60 4,77 4,64 4,62 4,63 177 15.456.944.300
18/1/2021 4,84 4,69 -1,47% 4,65 4,87 4,72 4,69 4,70 2.687 25.442.406.500
15/1/2021 4,72 4,76 -0,21% 4,69 4,87 4,78 4,76 4,77 1.604 23.476.104.400
14/1/2021 4,66 4,77 +3,02% 4,65 4,86 4,76 4,76 4,77 1.712 30.221.826.000
13/1/2021 4,65 4,63 -0,43% 4,60 4,72 4,64 4,63 4,64 8.547 18.080.119.900
12/1/2021 4,65 4,65 +0,65% 4,60 4,68 4,63 4,65 4,66 3.057 17.292.823.000
11/1/2021 4,75 4,62 -4,15% 4,59 4,79 4,67 4,62 4,63 8.169 23.981.568.300
8/1/2021 4,66 4,82 +4,33% 4,61 4,86 4,74 4,81 4,82 1.540 28.143.148.300
7/1/2021 4,65 4,62 +2,21% 4,58 4,92 4,71 4,62 4,63 2.755 66.699.554.100
6/1/2021 4,67 4,52 -3,21% 4,50 4,69 4,58 4,51 4,52 7.909 28.852.397.100
5/1/2021 4,68 4,67 -0,64% 4,58 4,79 4,66 4,67 4,68 1.967 25.068.246.000
4/1/2021 4,68 4,70 +1,51% 4,62 4,83 4,72 4,69 4,70 7.202 28.774.241.200
30/12/2020 4,71 4,63 -1,28% 4,63 4,76 4,67 4,63 4,64 4.789 12.779.350.400
29/12/2020 4,63 4,69 +1,96% 4,62 4,84 4,74 4,69 4,70 3.443 25.098.678.800
28/12/2020 4,62 4,60 0,00% 4,55 4,65 4,59 4,59 4,60 5.358 20.711.507.400
23/12/2020 4,52 4,60 +2,22% 4,52 4,63 4,57 4,59 4,60 2.741 14.340.975.300
22/12/2020 4,66 4,50 -3,02% 4,49 4,69 4,55 4,50 4,51 8.632 22.084.850.400
21/12/2020 4,60 4,64 -2,93% 4,52 4,72 4,63 4,63 4,64 7.744 28.037.277.600
18/12/2020 4,83 4,78 -0,83% 4,76 4,85 4,79 4,77 4,78 8.458 18.073.445.900
17/12/2020 4,93 4,82 -2,03% 4,78 4,95 4,85 4,81 4,82 5.541 22.089.400.700
16/12/2020 4,89 4,92 +1,03% 4,72 4,92 4,82 4,91 4,92 4.933 34.669.966.200
15/12/2020 5,06 4,87 -2,79% 4,82 5,06 4,89 4,86 4,87 4.290 48.975.825.400
14/12/2020 5,40 5,01 -5,47% 5,01 5,45 5,17 5,01 5,02 5.548 55.735.800.000
11/12/2020 5,15 5,30 +1,53% 5,11 5,36 5,27 5,29 5,30 1.920 44.071.244.200
10/12/2020 5,09 5,22 +3,37% 4,96 5,22 5,10 5,21 5,22 3.258 34.161.082.900
9/12/2020 5,14 5,05 -1,37% 5,02 5,18 5,08 5,05 5,06 9.700 16.913.198.300
8/12/2020 5,10 5,12 +0,20% 5,07 5,25 5,16 5,12 5,13 4.797 29.234.463.600
7/12/2020 5,22 5,11 -1,73% 5,01 5,30 5,16 5,10 5,11 4.421 32.851.793.900
4/12/2020 5,35 5,20 -1,14% 5,16 5,37 5,24 5,20 5,21 6.310 26.695.417.400
3/12/2020 5,19 5,26 +1,74% 5,07 5,43 5,25 5,26 5,27 6.723 43.779.301.500
2/12/2020 5,10 5,17 +3,40% 5,05 5,31 5,18 5,17 5,18 1.636 38.194.349.100
1/12/2020 4,83 5,00 +6,61% 4,75 5,07 4,91 5,00 5,01 468 34.433.736.200
30/11/2020 4,90 4,69 -4,09% 4,69 4,99 4,73 4,69 4,70 2.994 139.695.015.800
27/11/2020 5,14 4,89 -3,93% 4,89 5,14 4,97 4,89 4,90 1.162 34.691.287.600
26/11/2020 4,86 5,09 +4,30% 4,81 5,14 5,04 5,09 5,10 8.451 28.065.093.300
25/11/2020 5,02 4,88 -2,79% 4,88 5,06 4,92 4,88 4,89 2.771 25.044.891.200
24/11/2020 5,08 5,02 -0,40% 5,00 5,15 5,05 5,02 5,03 1.180 27.010.866.900
23/11/2020 5,19 5,04 -1,56% 5,00 5,27 5,11 5,04 5,05 1.024 25.673.258.300
20/11/2020 5,00 5,12 +2,81% 4,97 5,18 5,08 5,11 5,12 8.924 22.282.260.600
19/11/2020 5,15 4,98 -2,92% 4,96 5,21 5,04 4,98 4,99 6.353 29.497.705.300
18/11/2020 4,88 5,13 +5,34% 4,87 5,29 5,14 5,13 5,14 6.344 56.815.786.500
17/11/2020 4,73 4,87 +2,53% 4,71 4,87 4,78 4,86 4,87 421 13.759.609.500
16/11/2020 4,85 4,75 -0,21% 4,69 4,93 4,79 4,75 4,76 7.491 24.205.724.800
13/11/2020 4,56 4,76 +3,93% 4,53 4,83 4,66 4,76 4,78 1.246 31.942.648.700
12/11/2020 4,66 4,58 -2,76% 4,51 4,84 4,66 4,57 4,58 3.635 21.529.971.700
11/11/2020 4,88 4,71 -3,88% 4,69 4,95 4,79 4,71 4,72 5.980 25.456.911.600
10/11/2020 4,93 4,90 -0,41% 4,77 5,12 4,95 4,89 4,90 2.560 43.994.270.500
9/11/2020 4,75 4,92 +9,33% 4,55 5,01 4,78 4,90 4,92 4.417 50.196.044.800
6/11/2020 4,32 4,50 +2,51% 4,25 4,53 4,38 4,49 4,50 7.581 25.572.095.300
5/11/2020 4,55 4,39 -1,79% 4,33 4,60 4,41 4,38 4,39 6.909 19.768.572.200
4/11/2020 4,32 4,47 +6,43% 4,21 4,53 4,37 4,47 4,48 5.765 23.581.218.200
3/11/2020 4,38 4,20 -2,10% 4,16 4,49 4,27 4,20 4,21 5.098 24.736.766.300
30/10/2020 4,49 4,29 -5,51% 4,27 4,59 4,37 4,29 4,30 4.451 29.357.458.700
29/10/2020 4,23 4,54 +6,82% 4,03 4,63 4,36 4,54 4,55 8.831 37.808.197.700
28/10/2020 4,47 4,25 -8,01% 4,25 4,47 4,35 4,25 4,26 934 28.094.100.800
27/10/2020 4,81 4,62 -3,75% 4,61 4,82 4,70 4,62 4,63 9.694 18.858.902.800
26/10/2020 4,84 4,80 -1,03% 4,70 4,90 4,79 4,79 4,80 1.662 25.054.031.900
23/10/2020 4,90 4,85 -1,22% 4,85 5,00 4,90 4,85 4,86 9.915 18.202.188.900
22/10/2020 5,02 4,91 -2,58% 4,90 5,07 4,96 4,91 4,92 4.115 24.629.787.300
21/10/2020 4,92 5,04 +2,02% 4,78 5,09 4,94 5,04 5,05 1.227 32.692.524.000
20/10/2020 4,85 4,94 +2,70% 4,80 4,97 4,89 4,93 4,94 2.337 26.101.780.800
19/10/2020 4,84 4,81 -0,41% 4,77 4,94 4,84 4,81 4,82 597 26.921.548.000
16/10/2020 5,04 4,83 -4,17% 4,81 5,07 4,90 4,82 4,83 1.095 29.755.831.600
15/10/2020 5,18 5,04 -3,45% 5,01 5,22 5,08 5,04 5,05 9.291 40.562.448.600
14/10/2020 5,22 5,22 +0,19% 5,20 5,39 5,26 5,21 5,22 618 26.671.652.300
13/10/2020 5,28 5,21 -0,76% 5,19 5,29 5,21 5,21 5,22 5.028 25.038.439.500
9/10/2020 5,35 5,25 -2,42% 5,22 5,54 5,36 5,24 5,25 5.061 29.768.343.200
8/10/2020 5,22 5,38 +3,46% 5,17 5,44 5,31 5,38 5,39 6.842 30.255.212.600
7/10/2020 5,25 5,20 -0,76% 5,18 5,34 5,23 5,20 5,21 4.125 19.127.160.800
6/10/2020 5,32 5,24 -1,32% 5,20 5,53 5,33 5,24 5,25 655 33.390.638.100
5/10/2020 5,36 5,31 -1,67% 5,17 5,46 5,29 5,31 5,32 929 36.309.040.700
2/10/2020 5,46 5,40 -2,17% 5,36 5,61 5,46 5,40 5,41 7.444 20.833.343.100
1/10/2020 5,20 5,52 +6,56% 5,16 5,55 5,34 5,51 5,52 7.841 41.209.362.300
30/9/2020 5,24 5,18 -0,58% 5,18 5,29 5,22 5,18 5,19 3.240 20.709.719.800
29/9/2020 5,33 5,21 -2,25% 5,18 5,40 5,26 5,20 5,21 9.757 23.288.726.600
28/9/2020 5,64 5,33 -4,48% 5,23 5,66 5,41 5,33 5,34 6.003 31.232.069.400
25/9/2020 5,46 5,58 +1,45% 5,42 5,69 5,56 5,58 5,59 8.703 22.488.746.300
24/9/2020 5,50 5,50 -0,18% 5,44 5,71 5,57 5,50 5,51 3.015 28.054.615.200
23/9/2020 5,65 5,51 -2,82% 5,49 5,77 5,59 5,50 5,51 9.393 26.624.600.000
22/9/2020 5,55 5,67 +1,98% 5,45 5,68 5,58 5,66 5,67 9.534 25.525.330.400
21/9/2020 5,34 5,56 +0,54% 5,28 5,57 5,43 5,55 5,56 2.903 36.024.798.800
18/9/2020 5,77 5,53 -4,16% 5,50 5,79 5,59 5,52 5,53 4.015 35.292.818.000
17/9/2020 5,75 5,77 -1,03% 5,65 5,87 5,77 5,77 5,78 9.091 29.844.133.600
16/9/2020 5,84 5,83 +0,52% 5,80 5,96 5,87 5,82 5,84 1.182 22.855.203.600
15/9/2020 6,05 5,80 -3,01% 5,75 6,07 5,83 5,80 5,81 3.213 34.903.351.800
14/9/2020 5,82 5,98 +4,91% 5,70 6,06 5,91 5,98 5,99 1.630 38.521.897.300
11/9/2020 5,93 5,70 -3,06% 5,65 5,94 5,75 5,69 5,70 8.742 30.897.020.200
10/9/2020 5,90 5,88 -0,34% 5,86 6,04 5,92 5,88 5,89 8.968 30.078.512.800
9/9/2020 6,21 5,90 -4,07% 5,88 6,26 5,98 5,90 5,91 1.777 45.224.194.200
8/9/2020 5,95 6,15 +2,33% 5,86 6,27 6,13 6,15 6,16 1.196 49.243.819.600
4/9/2020 5,86 6,01 +3,62% 5,73 6,08 5,91 6,01 6,02 5.025 38.006.498.300
3/9/2020 5,93 5,80 -2,19% 5,71 6,07 5,86 5,80 5,81 8.665 38.053.178.900
2/9/2020 6,04 5,93 -0,34% 5,82 6,06 5,90 5,93 5,94 2.340 30.208.890.600
1/9/2020 5,78 5,95 +4,39% 5,74 6,02 5,92 5,95 5,96 3.990 40.753.711.600
31/8/2020 5,97 5,70 -5,16% 5,70 6,08 5,85 5,70 5,71 3.420 41.092.460.500
28/8/2020 6,12 6,01 -0,99% 5,98 6,18 6,04 6,01 6,02 7.682 33.938.584.700
27/8/2020 6,10 6,07 +0,17% 5,96 6,18 6,06 6,06 6,07 5.362 31.398.036.400
26/8/2020 6,23 6,06 -2,26% 5,96 6,31 6,13 6,06 6,07 6.028 56.009.556.800
25/8/2020 6,44 6,20 -2,67% 6,18 6,50 6,29 6,20 6,21 72 51.166.537.800
24/8/2020 6,64 6,37 -2,90% 6,36 6,68 6,46 6,37 6,38 6.623 39.462.205.200
21/8/2020 6,19 6,56 -0,15% 6,10 6,64 6,37 6,56 6,57 498 105.261.783.400
20/8/2020 6,38 6,57 -0,15% 6,36 6,76 6,58 6,57 6,58 8.754 54.897.872.000
19/8/2020 6,77 6,58 -5,46% 6,44 6,93 6,60 6,58 6,59 4.781 87.322.036.700
18/8/2020 7,08 6,96 +1,16% 6,91 7,13 6,99 6,95 6,96 7.626 34.549.244.000
17/8/2020 7,20 6,88 -4,31% 6,77 7,34 7,01 6,88 6,89 6.656 54.777.850.300
14/8/2020 6,91 7,19 +3,90% 6,82 7,27 7,10 7,18 7,19 6.978 44.666.055.500
13/8/2020 7,22 6,92 -3,76% 6,89 7,31 7,07 6,92 6,93 3.161 44.245.074.400
12/8/2020 7,36 7,19 -1,91% 7,02 7,38 7,18 7,18 7,19 6.547 44.778.105.000
11/8/2020 7,52 7,33 -0,81% 7,32 7,58 7,44 7,32 7,33 499 38.320.172.000
10/8/2020 7,30 7,39 +1,37% 7,11 7,49 7,28 7,39 7,40 7.409 48.904.410.100
7/8/2020 7,22 7,29 +0,28% 7,15 7,49 7,31 7,28 7,29 296 74.283.643.500
6/8/2020 7,40 7,27 -1,49% 7,17 7,46 7,28 7,27 7,28 7.973 52.649.217.300
5/8/2020 7,61 7,38 -0,27% 7,22 7,74 7,42 7,37 7,38 1.881 57.283.072.600
4/8/2020 7,64 7,40 -5,73% 7,27 7,87 7,54 7,40 7,41 296 87.717.160.500
3/8/2020 8,10 7,85 -5,19% 7,50 8,36 7,97 7,85 7,86 6.166 120.692.174.900
31/7/2020 9,80 8,28 -12,47% 8,13 9,94 8,96 8,28 8,30 4.640 245.384.292.300
30/7/2020 9,30 9,46 +2,38% 9,20 9,60 9,42 9,46 9,47 4.011 95.841.225.500
29/7/2020 9,21 9,24 +2,67% 8,82 9,42 9,16 9,23 9,24 6.826 75.538.658.900
28/7/2020 8,41 9,00 +8,04% 8,27 9,25 8,85 9,00 9,01 6.534 99.010.136.900
27/7/2020 8,44 8,33 +0,60% 8,03 8,53 8,30 8,32 8,33 8.421 64.383.033.000
24/7/2020 8,40 8,28 -5,37% 8,11 8,58 8,35 8,28 8,29 6.734 104.499.108.600
23/7/2020 9,70 8,75 -6,82% 8,67 9,70 9,03 8,75 8,76 8.481 167.682.535.300
22/7/2020 9,40 9,39 -0,11% 9,08 9,44 9,27 9,38 9,39 175 69.351.360.700
21/7/2020 9,93 9,40 -2,08% 9,22 9,96 9,49 9,39 9,40 9.801 81.171.826.700
20/7/2020 9,42 9,60 +2,67% 9,38 9,91 9,67 9,59 9,60 1.229 85.589.868.200
17/7/2020 9,36 9,35 +1,74% 9,19 9,50 9,35 9,34 9,35 563 57.613.704.400
16/7/2020 8,70 9,19 +5,03% 8,65 9,30 9,04 9,19 9,20 5.696 72.142.677.800
15/7/2020 8,85 8,75 +1,51% 8,69 8,99 8,81 8,75 8,76 2.812 50.207.105.500
14/7/2020 8,62 8,62 -0,69% 8,57 8,89 8,71 8,61 8,62 8.619 68.348.225.800
13/7/2020 8,95 8,68 +0,46% 8,64 9,13 8,90 8,67 8,68 884 107.104.034.800
10/7/2020 7,90 8,64 +11,05% 7,85 8,68 8,34 8,64 8,65 767 123.802.059.500
9/7/2020 7,70 7,78 +1,57% 7,58 7,85 7,69 7,77 7,78 4.407 37.194.415.900
8/7/2020 7,59 7,66 +2,82% 7,42 7,66 7,56 7,66 7,67 4.552 51.622.067.200
7/7/2020 7,53 7,45 -1,97% 7,32 7,78 7,52 7,44 7,45 2.703 58.332.288.900
6/7/2020 8,05 7,60 +5,56% 7,43 8,05 7,70 7,59 7,60 8.791 100.897.357.000
3/7/2020 6,93 7,20 +4,05% 6,80 7,20 7,00 7,19 7,20 9.052 24.464.789.700
2/7/2020 7,11 6,92 -0,72% 6,78 7,42 7,08 6,92 6,93 6.937 61.398.888.500
1/7/2020 6,64 6,97 +5,45% 6,59 6,97 6,80 6,96 6,97 9.912 38.684.062.900
30/6/2020 6,42 6,61 +0,92% 6,36 6,70 6,54 6,61 6,63 1.164 40.588.323.900
29/6/2020 6,42 6,55 +2,99% 6,08 6,57 6,30 6,54 6,55 4.769 39.079.388.900
26/6/2020 6,66 6,36 -5,22% 6,27 6,73 6,43 6,36 6,37 807 35.230.211.600
25/6/2020 6,79 6,71 -0,74% 6,56 6,82 6,68 6,71 6,72 8.004 33.201.192.600
24/6/2020 7,08 6,76 -3,57% 6,61 7,09 6,78 6,75 6,76 7.442 49.166.898.700
23/6/2020 6,79 7,01 +6,05% 6,57 7,07 6,82 7,01 7,02 7.565 55.991.131.100
22/6/2020 6,44 6,61 +4,75% 6,36 6,94 6,66 6,61 6,62 1.067 47.228.740.400
19/6/2020 6,48 6,31 -0,32% 6,27 6,48 6,35 6,31 6,32 5.088 26.788.460.800
18/6/2020 6,36 6,33 -1,56% 6,25 6,61 6,41 6,33 6,34 3.488 21.916.664.800
17/6/2020 6,21 6,43 +4,55% 6,00 6,52 6,32 6,43 6,44 4.568 29.679.463.100
16/6/2020 6,66 6,15 -3,76% 6,15 6,72 6,37 6,15 6,16 6.000 35.039.324.100
15/6/2020 6,09 6,39 +0,63% 5,92 6,55 6,25 6,38 6,39 7.006 43.310.649.200
12/6/2020 6,41 6,35 -4,65% 6,16 6,60 6,35 6,35 6,37 9.216 45.639.068.000
10/6/2020 7,10 6,66 -4,17% 6,66 7,17 6,82 6,66 6,67 6.892 32.635.327.300
9/6/2020 6,71 6,95 +0,72% 6,61 7,09 6,96 6,95 6,96 6.299 36.793.143.800
8/6/2020 6,97 6,90 0,00% 6,79 7,10 6,93 6,90 6,91 5.503 35.295.338.500
5/6/2020 7,09 6,90 +2,37% 6,85 7,26 7,05 6,89 6,90 2.829 45.092.808.500
4/6/2020 6,65 6,74 -0,59% 6,52 6,85 6,74 6,73 6,74 4.903 33.191.561.100
3/6/2020 6,96 6,78 +5,94% 6,60 6,97 6,78 6,77 6,78 6.673 73.831.938.600
2/6/2020 5,86 6,40 +13,68% 5,81 6,44 6,19 6,39 6,40 2.612 76.042.605.100
1/6/2020 5,29 5,63 +7,03% 5,25 5,67 5,47 5,62 5,63 1.735 26.989.364.700
29/5/2020 5,19 5,26 +0,57% 5,10 5,41 5,21 5,25 5,26 5.038 37.021.449.500
28/5/2020 5,32 5,23 -1,32% 5,14 5,57 5,36 5,23 5,24 7.930 42.363.343.500
27/5/2020 4,88 5,30 +10,19% 4,80 5,30 5,02 5,29 5,30 2.727 40.464.880.200
26/5/2020 5,00 4,81 +1,69% 4,75 5,13 4,95 4,81 4,82 4.706 39.375.645.300
25/5/2020 4,45 4,73 +10,00% 4,42 4,75 4,65 4,72 4,73 3.478 29.327.978.900
22/5/2020 4,50 4,30 -8,51% 4,26 4,54 4,35 4,30 4,31 9.722 35.986.460.800
21/5/2020 4,64 4,70 +2,84% 4,57 4,83 4,71 4,69 4,70 5.934 17.991.837.400
20/5/2020 4,72 4,57 -0,87% 4,53 4,81 4,64 4,56 4,57 3.476 19.955.646.900
19/5/2020 4,64 4,61 -0,86% 4,60 4,87 4,75 4,61 4,62 2.344 21.129.858.100
18/5/2020 4,44 4,65 +10,45% 4,31 4,68 4,50 4,64 4,65 5.237 17.514.350.700
15/5/2020 4,15 4,21 +0,24% 4,11 4,40 4,27 4,20 4,21 5.262 21.370.599.900
14/5/2020 4,06 4,20 +1,20% 3,95 4,30 4,13 4,19 4,20 6.372 20.739.263.500
13/5/2020 4,38 4,15 -4,82% 3,97 4,45 4,17 4,14 4,15 774 27.998.274.500
12/5/2020 4,58 4,36 -3,54% 4,34 4,82 4,55 4,36 4,37 3.818 30.926.633.100
11/5/2020 4,67 4,52 -4,44% 4,50 4,72 4,59 4,52 4,54 9.843 21.986.456.600
8/5/2020 4,81 4,73 +0,42% 4,64 4,92 4,76 4,73 4,75 5.795 20.221.058.200
7/5/2020 5,05 4,71 -5,42% 4,70 5,08 4,80 4,71 4,73 1.103 28.965.877.100
6/5/2020 5,01 4,98 +0,40% 4,68 5,14 4,94 4,98 5,00 9.186 29.470.626.100
5/5/2020 5,37 4,96 -4,98% 4,93 5,41 5,18 4,96 4,97 8.619 29.582.632.300
4/5/2020 5,40 5,22 -5,78% 5,14 5,46 5,25 5,21 5,22 3.580 35.162.766.800
30/4/2020 5,45 5,54 -0,89% 5,22 5,73 5,51 5,53 5,54 1.950 58.036.262.000
29/4/2020 5,14 5,59 +12,25% 4,98 5,65 5,28 5,58 5,59 4.784 41.668.725.800
28/4/2020 4,76 4,98 +8,26% 4,65 5,05 4,82 4,98 4,99 7.473 29.391.480.900
27/4/2020 4,78 4,60 -0,22% 4,55 4,82 4,64 4,60 4,61 3.414 18.031.995.800
24/4/2020 4,84 4,61 -5,92% 4,25 4,89 4,51 4,60 4,61 4.048 25.306.197.900
23/4/2020 5,17 4,90 -3,54% 4,76 5,20 4,98 4,90 4,94 3.618 20.262.155.100
22/4/2020 5,04 5,08 -0,20% 5,01 5,28 5,13 5,07 5,08 9.235 20.894.985.400
20/4/2020 4,90 5,09 +0,99% 4,83 5,26 5,05 5,08 5,09 6.819 22.259.692.400
17/4/2020 5,30 5,04 -1,37% 4,90 5,41 5,14 5,04 5,05 2.492 23.493.792.200
16/4/2020 5,54 5,11 -2,67% 5,04 5,60 5,24 5,11 5,12 6.156 23.682.042.700
15/4/2020 4,83 5,25 +5,85% 4,72 5,50 5,26 5,25 5,27 7.545 33.316.104.100
14/4/2020 5,07 4,96 +1,85% 4,90 5,18 5,05 4,96 4,97 2.132 20.810.044.100
13/4/2020 4,60 4,87 +6,33% 4,55 4,88 4,70 4,87 4,88 6.371 19.157.189.900
9/4/2020 4,65 4,58 -0,43% 4,46 4,89 4,65 4,58 4,59 333 22.476.434.500
8/4/2020 4,46 4,60 +2,68% 4,30 4,62 4,45 4,59 4,60 4.295 29.026.767.100
7/4/2020 4,65 4,48 +6,67% 4,40 4,92 4,64 4,47 4,48 1.696 29.303.872.600
6/4/2020 3,93 4,20 +12,90% 3,85 4,20 4,05 4,19 4,20 1.527 21.270.245.000
3/4/2020 3,68 3,72 +1,64% 3,58 3,90 3,72 3,72 3,73 1.111 18.505.752.100
2/4/2020 4,00 3,66 -5,43% 3,57 4,12 3,76 3,65 3,66 185 17.568.385.300
1/4/2020 3,85 3,87 -3,25% 3,75 4,14 3,90 3,87 3,89 4.794 15.490.686.800
31/3/2020 4,69 4,00 -20,95% 3,97 4,77 4,32 4,00 4,03 7.882 41.184.259.100
30/3/2020 5,44 5,06 -4,89% 5,03 5,58 5,13 5,05 5,06 1.504 9.873.276.100
27/3/2020 5,41 5,32 -9,06% 5,32 5,74 5,46 5,32 5,34 1.490 12.925.613.900
26/3/2020 5,01 5,85 +17,00% 5,01 5,90 5,56 5,84 5,85 3.489 21.756.670.600
25/3/2020 4,50 5,00 +11,61% 4,42 5,28 4,84 4,99 5,00 4.882 19.542.458.600
24/3/2020 4,89 4,48 -1,10% 4,41 5,03 4,66 4,43 4,44 1.518 16.739.254.300
23/3/2020 5,03 4,53 -7,74% 4,25 5,15 4,47 4,51 4,54 5.872 11.298.053.100
20/3/2020 5,23 4,91 +1,03% 4,78 5,48 5,14 4,90 4,91 8.650 28.628.892.800
19/3/2020 4,53 4,86 +2,32% 4,08 5,38 4,75 4,86 4,90 4.345 24.793.234.300
18/3/2020 5,18 4,75 -19,63% 4,30 5,64 4,85 4,75 4,78 7.234 19.123.977.800
17/3/2020 5,40 5,91 +11,72% 5,10 5,93 5,67 5,90 5,91 3.205 19.586.291.100
16/3/2020 5,72 5,29 -20,69% 5,19 6,00 5,51 5,28 5,29 5.958 20.173.234.100
13/3/2020 7,07 6,67 +11,54% 5,90 7,37 6,46 6,66 6,67 6.784 26.855.951.100
12/3/2020 6,30 5,98 -20,79% 5,95 6,50 6,18 5,98 5,99 7.565 21.270.174.600
11/3/2020 7,79 7,55 -7,36% 6,98 8,00 7,53 7,55 7,56 4.957 14.721.227.200
10/3/2020 8,01 8,15 +8,09% 7,62 8,22 7,95 8,26 8,32 1.908 29.664.986.300
9/3/2020 8,30 7,54 -16,22% 7,48 8,38 7,85 7,53 7,54 933 31.387.163.700
6/3/2020 9,46 9,00 -9,82% 8,93 9,60 9,17 8,99 9,00 9.141 20.137.218.200
5/3/2020 10,29 9,98 -4,31% 9,62 10,38 10,02 9,96 9,98 5.889 10.531.053.700
4/3/2020 10,69 10,43 -0,57% 10,29 10,79 10,46 10,41 10,45 9.074 17.795.095.200
3/3/2020 10,14 10,49 +2,34% 10,10 10,78 10,41 10,40 10,49 2.782 20.659.312.700
2/3/2020 10,09 10,25 +1,59% 9,85 10,40 10,12 10,21 10,25 3.274 21.972.885.800
28/2/2020 9,90 10,09 +1,51% 9,55 10,12 9,85 10,08 10,09 9.683 29.889.907.200
27/2/2020 10,15 9,94 -3,12% 9,87 10,30 10,07 9,93 9,94 8.360 28.571.331.300
26/2/2020 10,60 10,26 -7,15% 9,96 10,85 10,28 10,20 10,26 1.379 37.000.598.600
21/2/2020 11,00 11,05 0,00% 10,96 11,08 11,02 11,05 11,06 8.717 13.816.593.200
20/2/2020 11,17 11,05 -0,90% 11,00 11,42 11,12 11,05 11,06 6.381 18.563.025.600
19/2/2020 11,33 11,15 -2,19% 11,11 11,44 11,20 11,15 11,18 5.255 23.870.562.300
18/2/2020 11,60 11,40 -2,65% 11,19 11,65 11,36 11,40 11,41 9.225 21.356.704.900
17/2/2020 11,79 11,71 0,00% 11,51 11,99 11,69 11,70 11,71 1.778 16.667.679.000
14/2/2020 12,00 11,71 -0,76% 11,66 12,00 11,76 11,71 11,72 5.936 57.164.276.500
13/2/2020 11,60 11,80 +1,72% 11,43 12,08 11,83 11,79 11,80 6.897 45.235.565.800
12/2/2020 11,40 11,60 +4,04% 11,21 11,86 11,50 11,60 11,62 9.986 61.449.697.500
11/2/2020 11,14 11,15 +0,54% 11,05 11,49 11,31 11,15 11,17 5.246 16.309.984.700
10/2/2020 11,32 11,09 -1,77% 10,84 11,38 11,08 11,08 11,09 3.047 12.194.192.800
7/2/2020 11,84 11,29 -4,73% 11,23 11,86 11,46 11,29 11,30 7.166 12.091.882.400
6/2/2020 12,19 11,85 -2,71% 11,76 12,34 12,00 11,84 11,85 6.258 16.483.135.700
5/2/2020 12,18 12,18 -0,98% 12,07 12,67 12,33 12,16 12,18 9.992 31.791.342.200
4/2/2020 11,88 12,30 +5,58% 11,77 12,49 12,10 12,30 12,38 1.963 48.103.293.400
3/2/2020 11,28 11,65 +0,26% 11,20 11,96 11,73 11,65 11,70 5.120 42.128.661.200
31/1/2020 11,27 11,62 +1,13% 11,21 11,73 11,51 11,61 11,62 8.799 15.761.618.800
30/1/2020 11,49 11,49 -1,79% 11,06 11,59 11,26 11,48 11,49 2.859 13.783.352.300
29/1/2020 11,85 11,70 0,00% 11,51 11,94 11,73 11,67 11,70 3.889 12.935.369.300
28/1/2020 11,60 11,70 +3,72% 11,43 11,89 11,70 11,70 11,73 685 16.342.633.300
27/1/2020 11,38 11,28 -3,34% 11,05 11,47 11,28 11,25 11,28 5.728 10.237.316.700
24/1/2020 11,80 11,67 -0,17% 11,51 11,85 11,68 11,67 11,68 4.441 14.155.460.500
23/1/2020 11,40 11,69 +3,45% 11,36 11,83 11,55 11,68 11,69 9.923 15.830.520.200
22/1/2020 11,26 11,30 +1,07% 11,12 11,35 11,24 11,29 11,30 5.387 17.313.787.800
21/1/2020 11,45 11,18 -3,04% 11,18 11,65 11,42 11,18 11,20 187 11.567.400.600
20/1/2020 11,69 11,53 -1,20% 11,43 11,69 11,51 11,52 11,53 939 15.505.767.000
17/1/2020 12,03 11,67 -2,91% 11,60 12,19 11,83 11,67 11,68 2.850 16.456.257.700
16/1/2020 12,50 12,02 -2,67% 11,78 12,57 12,14 12,01 12,02 4.457 17.126.256.000
15/1/2020 12,78 12,35 -3,44% 12,31 12,80 12,45 12,35 12,38 9.393 10.885.140.800
14/1/2020 12,59 12,79 +1,91% 12,44 12,79 12,63 12,77 12,79 7.109 9.004.715.900
13/1/2020 12,20 12,55 +2,87% 12,12 12,70 12,52 12,54 12,55 7.986 16.892.611.200
10/1/2020 12,15 12,20 +0,83% 12,07 12,50 12,28 12,19 12,20 9.819 11.697.500.100
9/1/2020 12,10 12,10 +0,83% 11,93 12,19 12,07 12,09 12,10 2.340 7.518.210.000
8/1/2020 12,18 12,00 -0,66% 11,90 12,27 12,03 11,95 12,00 4.403 9.464.212.700
7/1/2020 11,99 12,08 +0,75% 11,75 12,21 11,98 12,06 12,08 8.744 9.080.995.900
6/1/2020 12,00 11,99 -1,32% 11,70 12,07 11,92 11,98 11,99 9 10.669.810.800
3/1/2020 11,87 12,15 -0,41% 11,82 12,37 12,16 12,15 12,20 141 15.322.533.200
2/1/2020 11,55 12,20 +6,74% 11,46 12,20 11,91 12,17 12,20 1.790 15.170.827.200
30/12/2019 11,68 11,43 -1,55% 11,38 11,73 11,48 11,43 11,44 4.574 10.701.220.500
27/12/2019 11,68 11,61 +0,09% 11,42 11,76 11,53 11,59 11,61 8.878 10.648.594.600
26/12/2019 11,25 11,60 +3,57% 11,22 11,72 11,53 11,60 11,61 3.792 13.568.958.100
23/12/2019 10,99 11,20 +2,85% 10,95 11,21 11,06 11,19 11,20 4.185 11.218.025.100
20/12/2019 11,28 10,89 -2,85% 10,89 11,34 11,01 10,89 10,90 6.235 21.091.779.600
19/12/2019 11,57 11,21 -3,69% 11,02 11,57 11,20 11,21 11,23 5.969 28.364.654.100
18/12/2019 11,99 11,64 -3,00% 11,52 12,00 11,71 11,63 11,64 6.936 27.035.493.000
17/12/2019 12,00 12,00 -0,83% 11,83 12,25 12,03 12,00 12,05 2.432 12.563.119.200
16/12/2019 12,20 12,10 -0,82% 12,05 12,36 12,14 12,09 12,10 975 17.810.297.200
13/12/2019 12,13 12,20 +0,83% 12,04 12,44 12,26 12,19 12,20 3.796 30.840.945.700
12/12/2019 11,91 12,10 +1,26% 11,67 12,10 12,00 12,00 12,10 9.810 20.254.358.200
11/12/2019 11,16 11,95 +7,08% 11,14 11,95 11,69 11,93 11,96 9.904 29.594.381.900
10/12/2019 11,00 11,16 +1,55% 10,86 11,30 11,14 11,15 11,16 8.916 13.658.917.000
9/12/2019 10,98 10,99 +0,46% 10,90 11,34 11,11 10,96 10,99 9.782 14.913.720.700
6/12/2019 10,73 10,94 +2,63% 10,57 11,04 10,81 10,94 10,97 4.751 12.931.652.200
5/12/2019 10,60 10,66 +0,38% 10,60 10,88 10,74 10,66 10,68 6.386 17.610.459.500
4/12/2019 10,49 10,62 +1,24% 10,49 10,72 10,63 10,62 10,63 8.510 12.065.997.800
3/12/2019 10,50 10,49 +0,48% 10,36 10,59 10,47 10,49 10,50 7.514 8.128.461.100
2/12/2019 10,22 10,44 +1,85% 10,22 10,48 10,38 10,44 10,45 391 14.911.207.900
29/11/2019 10,32 10,25 -0,19% 10,21 10,42 10,31 10,24 10,26 3.838 8.304.693.800
28/11/2019 10,12 10,27 +1,99% 9,99 10,35 10,25 10,26 10,30 5.226 9.831.194.000
27/11/2019 10,00 10,07 +1,21% 9,82 10,07 9,94 10,05 10,07 5.255 11.657.000.500
26/11/2019 10,26 9,95 -3,96% 9,95 10,32 10,02 9,95 9,97 746 20.141.455.700
25/11/2019 10,44 10,36 -0,86% 10,25 10,50 10,38 10,36 10,37 2.989 8.100.476.800
22/11/2019 10,54 10,45 -0,85% 10,37 10,72 10,53 10,45 10,46 7.750 11.691.823.500
21/11/2019 10,10 10,54 +2,73% 9,96 10,86 10,42 10,54 10,55 6.777 24.784.451.400
19/11/2019 10,38 10,26 -0,39% 10,12 10,38 10,25 10,25 10,27 6.253 7.214.235.900
18/11/2019 10,38 10,30 +0,10% 10,20 10,48 10,32 10,27 10,30 7.038 12.918.623.800
14/11/2019 9,67 10,29 +6,41% 9,67 10,29 10,03 10,27 10,29 3.784 22.432.936.200
13/11/2019 9,39 9,67 +1,79% 9,36 9,88 9,63 9,66 9,67 3.952 22.934.413.700
12/11/2019 9,75 9,50 -3,06% 9,42 9,79 9,52 9,50 9,52 547 14.790.845.500
11/11/2019 9,80 9,80 -0,20% 9,67 9,90 9,79 9,79 9,80 1.097 5.946.317.400
8/11/2019 9,92 9,82 -1,80% 9,77 10,02 9,89 9,80 9,82 1.301 10.786.653.000
7/11/2019 9,88 10,00 +1,42% 9,83 10,00 9,92 9,99 10,00 9.260 13.808.129.700
6/11/2019 9,94 9,86 -0,40% 9,75 9,98 9,83 9,85 9,86 7.119 7.396.513.700
5/11/2019 9,93 9,90 +0,10% 9,76 9,95 9,86 9,89 9,90 5.077 7.866.782.700
4/11/2019 9,86 9,89 +0,41% 9,79 9,99 9,91 9,88 9,89 8.589 7.983.710.900
1/11/2019 9,70 9,85 +1,86% 9,65 9,99 9,84 9,84 9,85 4.237 9.925.609.600
31/10/2019 9,65 9,67 +0,73% 9,55 9,77 9,68 9,66 9,67 6.936 9.916.369.700
30/10/2019 9,79 9,60 +0,63% 9,51 9,79 9,61 9,60 9,61 1.523 22.334.756.500
29/10/2019 9,76 9,54 -2,35% 9,54 9,83 9,64 9,54 9,57 5.865 12.007.323.500
28/10/2019 9,80 9,77 -0,20% 9,73 9,95 9,79 9,77 9,80 9.666 8.618.003.300
25/10/2019 9,97 9,79 -1,61% 9,75 10,09 9,86 9,79 9,80 2.289 12.173.878.700
24/10/2019 10,50 9,95 -4,69% 9,86 10,50 10,02 9,94 9,95 5.994 20.007.567.000
23/10/2019 10,76 10,44 -3,24% 10,40 10,76 10,56 10,43 10,44 9.194 16.580.212.300
22/10/2019 10,65 10,79 +1,70% 10,52 10,79 10,70 10,76 10,79 1.796 18.403.722.100
21/10/2019 10,72 10,61 -1,30% 10,61 10,80 10,66 10,61 10,64 402 7.475.409.600
18/10/2019 10,90 10,75 -0,28% 10,62 10,97 10,75 10,70 10,74 9.637 18.130.157.600
17/10/2019 10,48 10,78 +2,86% 10,47 10,85 10,69 10,76 10,78 3.717 14.412.148.000
16/10/2019 10,47 10,48 -0,29% 10,35 10,58 10,46 10,47 10,48 5.574 9.689.579.800
15/10/2019 10,65 10,51 -1,50% 10,31 10,82 10,56 10,51 10,52 8.114 12.455.288.200
14/10/2019 10,65 10,67 +0,19% 10,47 10,67 10,56 10,63 10,67 4.131 10.853.032.000
11/10/2019 10,50 10,65 0,00% 10,42 10,75 10,59 10,65 10,66 4.029 13.970.592.600

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.