O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

COGN3 - COGNA ON - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 3,09 3,04 -0,98% 2,96 3,09 3,03 3,04 3,05 11.153 7.879.142.400
5/9/2025 3,06 3,07 +1,32% 3,03 3,09 3,06 3,06 3,07 15.378 8.222.126.200
4/9/2025 2,86 3,03 +6,32% 2,86 3,05 2,98 3,03 3,04 19.507 11.123.796.100
3/9/2025 2,85 2,85 0,00% 2,83 2,89 2,85 2,85 2,86 15.525 7.187.394.800
2/9/2025 2,89 2,85 -2,40% 2,83 2,90 2,84 2,84 2,86 10.526 6.708.670.600
1/9/2025 2,90 2,92 0,00% 2,90 2,99 2,93 2,92 2,93 10.983 4.773.632.400
29/8/2025 2,93 2,92 0,00% 2,88 2,93 2,90 2,91 2,92 13.201 8.023.598.400
28/8/2025 2,94 2,92 +0,34% 2,90 2,99 2,94 2,92 2,93 18.457 10.900.485.900
27/8/2025 2,90 2,91 0,00% 2,83 2,93 2,87 2,90 2,91 16.153 8.101.839.600
26/8/2025 2,96 2,91 -2,02% 2,89 2,97 2,92 2,90 2,91 9.343 4.373.047.500
25/8/2025 2,93 2,97 +1,37% 2,93 3,01 2,97 2,97 2,98 15.302 5.781.249.300
22/8/2025 2,74 2,93 +7,72% 2,73 2,97 2,90 2,93 2,94 20.543 10.940.450.000
21/8/2025 2,75 2,72 -1,81% 2,70 2,77 2,74 2,71 2,73 15.935 7.648.078.800
20/8/2025 2,81 2,77 -0,72% 2,77 2,82 2,78 2,77 2,78 9.777 3.719.276.700
19/8/2025 2,91 2,79 -4,78% 2,78 2,91 2,81 2,78 2,80 19.291 8.378.473.200
18/8/2025 2,83 2,93 +3,53% 2,82 2,95 2,90 2,93 2,94 11.401 6.112.210.000
15/8/2025 2,87 2,83 -1,39% 2,82 2,90 2,84 2,83 2,84 16.724 4.960.033.700
14/8/2025 2,84 2,87 0,00% 2,79 2,88 2,84 2,86 2,88 17.150 10.783.927.000
13/8/2025 2,97 2,87 -4,01% 2,86 2,98 2,90 2,86 2,88 22.389 11.855.619.000
12/8/2025 2,98 2,99 +1,01% 2,93 3,00 2,97 2,98 2,99 16.370 7.715.798.600
11/8/2025 3,12 2,96 -3,58% 2,91 3,12 2,97 2,95 2,96 18.468 10.312.894.700
8/8/2025 2,97 3,07 +3,37% 2,95 3,17 3,08 3,06 3,07 23.707 18.044.192.900
7/8/2025 2,86 2,97 +5,32% 2,80 2,99 2,88 2,96 2,97 24.112 26.701.177.300
6/8/2025 2,73 2,82 +1,81% 2,65 2,84 2,74 2,81 2,82 12.474 16.120.205.600
5/8/2025 2,74 2,77 +1,47% 2,70 2,80 2,76 2,76 2,78 7.989 4.942.770.400
4/8/2025 2,80 2,73 -1,44% 2,69 2,80 2,72 2,72 2,73 11.302 5.397.160.300
1/8/2025 2,80 2,77 +0,36% 2,74 2,80 2,77 2,76 2,77 14.974 5.364.249.200
31/7/2025 2,73 2,76 -0,36% 2,67 2,80 2,74 2,75 2,76 14.170 7.322.387.400
30/7/2025 2,66 2,77 +4,14% 2,63 2,80 2,70 2,76 2,77 14.007 7.558.733.300
29/7/2025 2,62 2,66 +1,53% 2,60 2,66 2,63 2,65 2,67 11.922 7.077.924.200
28/7/2025 2,67 2,62 -1,50% 2,62 2,73 2,65 2,62 2,63 12.129 5.637.736.600
25/7/2025 2,63 2,66 +1,14% 2,60 2,70 2,66 2,66 2,67 7.726 5.517.459.500
24/7/2025 2,61 2,63 -0,38% 2,58 2,64 2,61 2,62 2,63 11.659 5.753.518.900
23/7/2025 2,57 2,64 +2,72% 2,56 2,69 2,63 2,64 2,65 10.695 7.475.951.000
22/7/2025 2,59 2,57 -0,77% 2,49 2,62 2,53 2,56 2,57 14.696 9.124.581.400
21/7/2025 2,60 2,59 0,00% 2,56 2,65 2,60 2,58 2,59 12.088 6.562.390.600
18/7/2025 2,70 2,59 -5,13% 2,56 2,71 2,63 2,58 2,59 22.033 7.615.205.800
17/7/2025 2,71 2,73 +0,74% 2,68 2,75 2,72 2,72 2,73 18.359 7.285.286.100
16/7/2025 2,70 2,71 0,00% 2,63 2,72 2,67 2,71 2,72 11.475 5.681.970.300
15/7/2025 2,70 2,71 +1,12% 2,62 2,74 2,67 2,70 2,71 15.080 8.100.446.500
14/7/2025 2,62 2,68 +1,13% 2,59 2,71 2,66 2,67 2,69 16.021 12.360.813.900
11/7/2025 2,75 2,65 -3,99% 2,59 2,76 2,63 2,64 2,66 15.653 13.991.130.500
10/7/2025 2,71 2,76 0,00% 2,69 2,78 2,74 2,76 2,77 13.604 6.014.877.300
9/7/2025 2,83 2,76 -2,82% 2,74 2,91 2,79 2,76 2,77 14.995 8.676.050.300
8/7/2025 2,87 2,84 -0,70% 2,82 2,91 2,85 2,83 2,84 19.283 6.435.593.500
7/7/2025 2,93 2,86 -1,72% 2,82 2,93 2,86 2,86 2,87 15.755 9.299.103.500
4/7/2025 2,91 2,91 -0,34% 2,86 2,97 2,92 2,91 2,92 10.999 6.757.501.100
3/7/2025 2,85 2,92 +2,46% 2,85 2,92 2,89 2,91 2,92 13.459 6.750.474.700
2/7/2025 2,86 2,85 0,00% 2,82 2,90 2,85 2,85 2,86 18.222 8.287.812.800
1/7/2025 2,80 2,85 +1,42% 2,79 2,85 2,82 2,84 2,86 9.529 6.202.403.400
30/6/2025 2,79 2,81 +0,72% 2,75 2,81 2,79 2,81 2,82 10.189 5.742.446.700
27/6/2025 2,79 2,79 +0,36% 2,74 2,84 2,79 2,79 2,80 9.371 8.455.607.300
26/6/2025 2,83 2,78 -1,42% 2,70 2,85 2,77 2,77 2,79 16.718 11.247.156.700
25/6/2025 2,80 2,82 0,00% 2,77 2,84 2,80 2,81 2,82 11.242 6.816.541.900
24/6/2025 2,85 2,82 +0,71% 2,79 2,92 2,84 2,81 2,83 14.667 8.671.358.600
23/6/2025 2,80 2,80 -0,71% 2,76 2,83 2,79 2,79 2,81 14.809 6.932.530.800
20/6/2025 2,87 2,82 -2,08% 2,79 2,90 2,82 2,82 2,83 9.826 8.196.841.400
18/6/2025 2,96 2,88 -3,03% 2,87 2,96 2,90 2,88 2,89 14.095 9.918.136.200
17/6/2025 2,91 2,97 +1,71% 2,87 3,01 2,95 2,96 2,97 21.602 11.358.237.600
16/6/2025 2,86 2,92 +4,66% 2,82 2,92 2,87 2,91 2,92 10.457 8.282.047.000
13/6/2025 2,84 2,79 -3,13% 2,75 2,85 2,79 2,79 2,80 16.483 14.056.233.200
12/6/2025 2,95 2,88 -2,70% 2,85 2,96 2,88 2,87 2,89 16.740 8.528.657.200
11/6/2025 3,01 2,96 -1,99% 2,89 3,02 2,96 2,95 2,96 15.217 12.647.390.200
10/6/2025 3,00 3,02 +1,68% 2,96 3,03 3,00 3,01 3,02 18.620 7.200.375.100
9/6/2025 2,91 2,97 +2,06% 2,89 2,97 2,93 2,96 2,98 11.071 7.485.333.300
6/6/2025 3,04 2,91 -3,96% 2,83 3,08 2,90 2,90 2,92 15.000 16.270.600.500
5/6/2025 3,14 3,03 -3,81% 3,01 3,16 3,07 3,02 3,04 26.109 11.730.811.400
4/6/2025 3,04 3,15 +4,65% 3,03 3,15 3,11 3,14 3,15 14.466 14.502.891.900
3/6/2025 2,98 3,01 +1,01% 2,97 3,07 3,03 3,01 3,02 21.464 10.788.779.600
2/6/2025 3,00 2,98 +0,34% 2,92 3,05 2,97 2,96 2,99 17.597 8.611.652.500
30/5/2025 2,91 2,97 +2,77% 2,89 2,97 2,95 2,96 2,97 18.982 29.853.391.700
29/5/2025 2,88 2,89 0,00% 2,84 2,91 2,88 2,89 2,90 14.406 8.381.610.300
28/5/2025 2,89 2,89 0,00% 2,84 2,93 2,89 2,88 2,89 16.192 9.030.271.300
27/5/2025 2,88 2,89 +1,40% 2,84 2,99 2,90 2,88 2,90 18.313 10.171.649.500
26/5/2025 2,92 2,85 -1,72% 2,81 2,94 2,87 2,84 2,86 11.952 9.588.069.500
23/5/2025 2,83 2,90 +1,40% 2,76 2,91 2,85 2,89 2,91 13.106 11.889.142.000
22/5/2025 2,79 2,86 +2,51% 2,78 2,95 2,86 2,85 2,86 30.633 14.203.759.200
21/5/2025 2,79 2,79 -1,76% 2,66 2,86 2,76 2,79 2,80 23.014 21.303.551.800
20/5/2025 3,09 2,84 -7,79% 2,78 3,09 2,86 2,83 2,85 25.648 26.607.312.500
19/5/2025 3,11 3,08 -2,22% 3,06 3,16 3,10 3,08 3,09 22.248 13.940.723.200
16/5/2025 3,08 3,15 +1,29% 3,07 3,19 3,14 3,15 3,16 17.915 10.347.396.900
15/5/2025 3,00 3,11 +4,01% 2,99 3,13 3,08 3,10 3,11 15.154 16.382.323.400
14/5/2025 2,94 2,99 +1,01% 2,94 3,08 3,01 2,98 2,99 22.365 17.370.748.000
13/5/2025 3,01 2,96 -1,00% 2,88 3,03 2,95 2,95 2,97 19.258 14.994.515.100
12/5/2025 3,01 2,99 +0,67% 2,88 3,05 2,94 2,98 2,99 24.594 13.342.928.300
9/5/2025 3,03 2,97 -1,98% 2,85 3,06 2,94 2,96 2,97 21.943 20.478.610.100
8/5/2025 2,91 3,03 +5,21% 2,87 3,08 2,99 3,02 3,03 21.759 13.763.249.800
7/5/2025 2,92 2,88 -0,69% 2,76 2,98 2,84 2,87 2,88 23.264 18.032.299.500
6/5/2025 2,86 2,90 +2,11% 2,85 2,96 2,90 2,89 2,90 22.690 15.318.573.800
5/5/2025 2,69 2,84 +8,81% 2,69 2,88 2,78 2,84 2,85 27.791 20.739.470.800
2/5/2025 2,59 2,61 +1,95% 2,55 2,62 2,59 2,60 2,62 16.826 10.641.652.300
29/4/2025 2,45 2,56 +1,19% 2,45 2,63 2,57 2,55 2,56 17.791 11.950.336.500
28/4/2025 2,51 2,53 +1,20% 2,51 2,58 2,53 2,52 2,53 18.900 10.663.784.600
25/4/2025 2,53 2,50 -0,79% 2,48 2,56 2,52 2,50 2,51 16.934 9.574.081.100
24/4/2025 2,38 2,52 +5,44% 2,37 2,57 2,49 2,52 2,53 28.100 16.809.478.700
23/4/2025 2,66 2,39 -8,08% 2,36 2,66 2,48 2,39 2,40 23.119 27.071.660.000
22/4/2025 2,45 2,60 +6,12% 2,40 2,62 2,53 2,59 2,60 41.658 15.213.274.400
17/4/2025 2,26 2,45 +5,60% 2,15 2,48 2,32 2,45 2,46 33.185 26.001.149.200
16/4/2025 2,33 2,32 -1,28% 2,32 2,40 2,35 2,32 2,33 15.623 12.211.541.800
15/4/2025 2,30 2,35 +2,62% 2,29 2,37 2,32 2,34 2,36 17.028 12.532.355.500
14/4/2025 2,27 2,29 +1,78% 2,26 2,33 2,29 2,29 2,30 15.438 11.834.082.200
11/4/2025 2,26 2,25 +0,45% 2,21 2,29 2,23 2,24 2,25 11.394 12.816.107.200
10/4/2025 2,24 2,24 -0,44% 2,21 2,29 2,24 2,23 2,24 16.316 16.694.021.000
9/4/2025 1,98 2,25 +11,94% 1,97 2,28 2,17 2,25 2,26 39.475 24.659.259.700
8/4/2025 2,07 2,01 -0,99% 1,99 2,09 2,03 2,00 2,02 24.187 14.066.440.100
7/4/2025 1,98 2,03 -1,46% 1,93 2,09 2,02 2,02 2,03 44.096 19.293.861.700
4/4/2025 2,11 2,06 -5,50% 2,01 2,11 2,05 2,06 2,07 30.082 13.031.714.300
3/4/2025 2,07 2,18 +4,31% 2,07 2,22 2,16 2,17 2,18 23.780 16.898.864.300
2/4/2025 2,15 2,09 -3,24% 2,04 2,19 2,09 2,09 2,10 20.726 16.159.066.600
1/4/2025 2,09 2,16 +3,35% 2,07 2,18 2,13 2,15 2,16 30.888 10.936.848.000
31/3/2025 2,11 2,09 -1,42% 2,04 2,13 2,08 2,08 2,09 14.439 12.062.867.100
28/3/2025 2,03 2,12 +3,92% 2,01 2,15 2,08 2,11 2,13 14.983 13.132.468.200
27/3/2025 1,96 2,04 +5,15% 1,94 2,10 2,03 2,03 2,05 26.465 11.549.857.100
26/3/2025 1,94 1,94 +0,52% 1,91 1,98 1,94 1,93 1,94 11.117 6.289.199.200
25/3/2025 1,85 1,93 +4,89% 1,84 1,98 1,93 1,92 1,94 20.023 7.927.514.600
24/3/2025 1,89 1,84 -2,13% 1,77 1,90 1,83 1,84 1,85 15.354 5.799.780.000
21/3/2025 1,88 1,88 -0,53% 1,84 1,91 1,88 1,88 1,89 17.158 5.637.342.400
20/3/2025 1,88 1,89 -0,53% 1,87 1,93 1,89 1,88 1,89 22.337 6.478.826.600
19/3/2025 1,83 1,90 +3,83% 1,82 1,93 1,87 1,89 1,90 30.340 10.976.641.500
18/3/2025 1,74 1,83 +3,98% 1,74 1,84 1,80 1,82 1,83 14.533 10.060.262.400
17/3/2025 1,76 1,76 +0,57% 1,71 1,78 1,75 1,76 1,77 16.953 7.031.054.700
14/3/2025 1,63 1,75 +8,70% 1,62 1,76 1,70 1,74 1,75 25.150 17.374.981.700
13/3/2025 1,84 1,61 -6,40% 1,61 1,87 1,68 1,61 1,62 35.649 26.064.787.100
12/3/2025 1,65 1,72 +4,24% 1,65 1,78 1,73 1,72 1,73 12.873 8.050.246.800
11/3/2025 1,71 1,65 0,00% 1,61 1,76 1,67 1,64 1,65 27.739 8.022.622.200
10/3/2025 1,63 1,65 0,00% 1,63 1,71 1,66 1,64 1,66 12.736 8.377.545.200
7/3/2025 1,56 1,65 +5,10% 1,55 1,67 1,62 1,64 1,65 14.572 5.879.781.100
6/3/2025 1,57 1,57 +0,64% 1,55 1,65 1,59 1,57 1,58 30.709 7.599.514.500
5/3/2025 1,51 1,56 +2,63% 1,49 1,59 1,55 1,55 1,56 18.601 3.967.503.100
28/2/2025 1,54 1,52 -1,94% 1,51 1,62 1,53 1,52 1,53 19.749 16.067.499.100
27/2/2025 1,56 1,55 -0,64% 1,54 1,59 1,56 1,55 1,56 20.401 4.894.222.300
26/2/2025 1,62 1,56 -1,89% 1,54 1,62 1,57 1,56 1,57 21.727 5.599.747.200
25/2/2025 1,65 1,59 -4,22% 1,57 1,67 1,60 1,59 1,60 23.096 7.634.162.000
24/2/2025 1,72 1,66 -2,35% 1,63 1,73 1,67 1,65 1,66 11.081 6.344.651.600
21/2/2025 1,69 1,70 0,00% 1,68 1,74 1,69 1,69 1,71 14.476 5.147.066.500
20/2/2025 1,70 1,70 +0,59% 1,66 1,72 1,68 1,70 1,71 11.545 5.911.955.600
19/2/2025 1,72 1,69 -3,43% 1,67 1,74 1,70 1,68 1,69 25.838 7.435.364.600
18/2/2025 1,74 1,75 0,00% 1,69 1,79 1,74 1,74 1,75 16.479 11.734.294.000
17/2/2025 1,71 1,75 +2,94% 1,70 1,80 1,75 1,74 1,75 31.600 7.811.562.500
14/2/2025 1,63 1,70 +5,59% 1,62 1,70 1,66 1,69 1,70 36.167 8.580.582.800
13/2/2025 1,63 1,61 -0,62% 1,54 1,65 1,58 1,60 1,61 21.095 9.163.350.000
12/2/2025 1,63 1,62 -1,82% 1,61 1,68 1,63 1,62 1,63 28.260 12.626.075.700
11/2/2025 1,62 1,65 +2,48% 1,59 1,65 1,62 1,65 1,66 20.860 7.273.657.600
10/2/2025 1,53 1,61 +5,92% 1,52 1,64 1,59 1,61 1,62 15.412 9.535.332.300
7/2/2025 1,51 1,52 +1,33% 1,47 1,53 1,50 1,52 1,53 17.230 7.571.637.100
6/2/2025 1,39 1,50 +7,14% 1,38 1,53 1,47 1,49 1,50 15.462 9.167.600.200
5/2/2025 1,38 1,40 +1,45% 1,34 1,41 1,37 1,39 1,41 19.393 5.581.232.400
4/2/2025 1,39 1,38 -1,43% 1,34 1,40 1,36 1,37 1,38 12.942 6.151.096.300
3/2/2025 1,40 1,40 -0,71% 1,37 1,43 1,39 1,39 1,41 8.917 4.459.517.300
31/1/2025 1,39 1,41 +1,44% 1,38 1,42 1,40 1,40 1,41 12.630 5.592.763.700
30/1/2025 1,35 1,39 +3,73% 1,34 1,41 1,38 1,39 1,40 16.444 6.093.234.000
29/1/2025 1,33 1,34 +0,75% 1,30 1,36 1,33 1,33 1,34 21.078 4.986.550.200
28/1/2025 1,39 1,33 -5,00% 1,32 1,40 1,35 1,32 1,33 14.553 4.104.475.600
27/1/2025 1,34 1,40 +2,19% 1,29 1,41 1,37 1,39 1,40 12.924 8.492.299.800
24/1/2025 1,32 1,37 +3,79% 1,31 1,41 1,38 1,37 1,38 15.243 11.913.310.200
23/1/2025 1,30 1,32 +2,33% 1,28 1,32 1,30 1,31 1,32 10.587 3.715.715.800
22/1/2025 1,29 1,29 +0,78% 1,27 1,31 1,29 1,29 1,30 12.038 2.883.452.400
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.