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: 5 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.

CPFE3 - CPFL ENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 38,43 37,90 -1,56% 37,67 38,51 37,96 37,87 37,92 4.903 3.729.932.200
5/9/2025 38,20 38,50 +1,69% 37,94 38,68 38,39 38,50 38,58 7.084 6.121.539.400
4/9/2025 37,94 37,86 -0,11% 37,44 38,01 37,78 37,83 37,97 6.441 4.350.236.700
3/9/2025 38,35 37,90 -1,35% 37,86 38,39 37,97 37,87 37,92 4.776 3.694.943.000
2/9/2025 38,61 38,42 -0,93% 38,21 38,78 38,44 38,40 38,46 7.141 6.334.980.700
1/9/2025 39,50 38,78 -1,50% 38,64 39,58 38,87 38,76 38,89 4.331 3.481.597.400
29/8/2025 39,32 39,37 -0,05% 39,05 39,65 39,28 39,30 39,37 7.091 5.825.835.800
28/8/2025 39,42 39,39 +0,20% 39,15 39,84 39,55 39,39 39,42 4.219 2.738.270.400
27/8/2025 39,59 39,31 -0,56% 39,00 39,73 39,24 39,27 39,35 4.197 4.086.818.600
26/8/2025 39,36 39,53 +0,64% 38,84 39,53 39,36 39,15 39,53 3.589 5.735.796.800
25/8/2025 39,96 39,28 -1,01% 39,19 40,07 39,41 39,27 39,30 6.417 4.639.601.400
22/8/2025 39,00 39,68 +2,11% 38,64 39,96 39,46 39,53 39,70 6.764 5.404.451.800
21/8/2025 38,67 38,86 -0,31% 38,60 39,11 38,84 38,83 38,86 6.619 4.452.588.700
20/8/2025 38,87 38,98 +0,28% 38,48 39,06 38,81 38,79 38,98 4.475 3.406.616.900
19/8/2025 39,31 38,87 -1,14% 38,52 39,31 38,83 38,78 38,93 5.883 4.491.782.500
18/8/2025 39,69 39,32 -0,41% 38,93 39,78 39,28 39,24 39,34 6.043 4.696.934.200
15/8/2025 39,50 39,48 -0,83% 39,03 40,46 39,67 39,47 39,75 9.675 6.618.326.600
14/8/2025 39,24 39,81 +1,63% 38,57 40,77 39,76 39,81 40,02 12.828 12.993.308.300
13/8/2025 39,43 39,17 -0,96% 38,92 39,56 39,19 39,00 39,18 5.705 3.363.886.600
12/8/2025 39,70 39,55 +0,48% 39,50 40,06 39,69 39,54 39,61 4.355 2.939.443.500
11/8/2025 39,94 39,36 -1,45% 39,33 40,28 39,65 39,36 39,47 5.238 3.493.061.000
8/8/2025 39,28 39,94 +1,60% 39,28 40,62 39,97 39,90 40,05 11.528 16.228.560.700
7/8/2025 38,06 39,31 +3,53% 37,97 39,49 39,12 39,30 39,34 8.779 8.996.957.500
6/8/2025 37,50 37,97 +1,44% 37,40 38,28 37,92 37,97 38,13 6.264 5.226.143.600
5/8/2025 38,43 37,43 -2,09% 37,43 38,64 37,63 37,41 37,52 7.874 9.979.024.600
4/8/2025 38,12 38,23 +0,79% 37,71 38,40 37,99 38,15 38,25 8.027 6.008.349.600
1/8/2025 38,31 37,93 +0,05% 37,93 38,51 38,14 37,93 38,20 6.111 4.335.275.500
31/7/2025 37,61 37,91 -0,76% 37,52 38,04 37,81 37,86 37,92 7.106 5.073.289.700
30/7/2025 37,59 38,20 +1,60% 37,50 38,44 37,97 38,06 38,20 10.078 7.057.604.200
29/7/2025 37,51 37,60 +0,45% 37,23 37,94 37,66 37,59 37,60 3.672 2.349.339.500
28/7/2025 38,29 37,43 -2,02% 37,43 38,34 37,59 37,42 37,55 4.512 3.265.435.500
25/7/2025 38,26 38,20 +0,13% 38,09 38,48 38,19 38,20 38,28 4.080 2.394.201.300
24/7/2025 38,32 38,15 -0,91% 37,97 38,32 38,14 38,07 38,15 3.363 2.673.213.500
23/7/2025 37,15 38,50 +3,44% 37,01 38,60 38,20 38,50 38,52 6.669 4.814.244.400
22/7/2025 38,40 37,22 -2,85% 37,21 38,47 37,56 37,22 37,28 7.660 5.437.764.000
21/7/2025 38,19 38,31 +0,34% 38,13 38,92 38,40 38,31 38,33 3.592 5.803.219.400
18/7/2025 37,83 38,18 +0,37% 37,77 38,27 38,13 38,11 38,20 4.066 4.550.610.700
17/7/2025 38,36 38,04 -0,81% 37,92 38,43 38,09 38,04 38,20 6.606 4.535.723.600
16/7/2025 37,79 38,35 +1,51% 37,70 38,36 38,10 38,20 38,35 6.691 4.989.955.200
15/7/2025 37,93 37,78 +0,40% 37,40 37,94 37,69 37,78 37,81 4.331 3.521.283.000
14/7/2025 37,96 37,63 -1,13% 37,49 38,42 37,86 37,62 37,74 3.313 2.959.611.700
11/7/2025 38,07 38,06 -0,37% 37,87 38,46 38,02 37,90 38,06 3.404 2.349.420.600
10/7/2025 38,03 38,20 -1,14% 38,03 38,67 38,34 38,18 38,30 4.088 3.223.113.600
9/7/2025 39,74 38,64 -3,09% 38,58 39,89 38,84 38,64 38,75 8.174 6.519.535.900
8/7/2025 40,74 39,87 -1,60% 39,52 40,74 39,83 39,87 39,90 6.702 6.101.039.500
7/7/2025 41,07 40,52 -1,12% 40,29 41,07 40,50 40,40 40,54 4.868 3.817.729.300
4/7/2025 41,00 40,98 -0,39% 40,90 41,14 41,00 40,97 41,08 2.854 1.869.866.300
3/7/2025 40,19 41,14 +2,14% 40,19 41,29 41,01 41,14 41,15 6.336 8.569.731.000
2/7/2025 40,92 40,28 -0,98% 40,00 40,92 40,35 40,26 40,28 5.570 3.640.154.200
1/7/2025 40,96 40,68 -0,44% 40,60 41,00 40,73 40,67 40,81 4.438 3.944.075.100
30/6/2025 40,26 40,86 +1,31% 40,06 41,07 40,75 40,82 40,89 7.049 6.657.359.300
27/6/2025 40,08 40,33 -0,17% 39,96 40,47 40,23 40,29 40,33 2.283 2.267.348.800
26/6/2025 40,05 40,40 +1,20% 39,99 40,40 40,26 40,33 40,42 6.275 6.307.294.300
25/6/2025 40,24 39,92 -1,33% 39,79 40,33 40,04 39,91 39,92 3.782 2.681.075.100
24/6/2025 40,18 40,46 +0,40% 40,02 40,63 40,39 40,46 40,53 5.410 5.390.493.900
23/6/2025 40,07 40,30 +0,05% 40,05 40,30 40,22 40,13 40,30 5.143 5.194.949.700
20/6/2025 40,20 40,28 -0,42% 40,01 40,48 40,21 40,08 40,29 6.080 7.559.248.600
18/6/2025 40,77 40,45 -1,34% 40,38 41,00 40,55 40,42 40,53 4.358 3.473.538.500
17/6/2025 40,83 41,00 +0,61% 40,56 41,35 41,00 40,89 41,01 5.637 6.202.694.500
16/6/2025 40,64 40,75 +0,62% 40,42 40,76 40,71 40,73 40,76 4.289 4.513.807.900
13/6/2025 40,20 40,50 +0,30% 40,17 40,72 40,51 40,49 40,51 5.209 3.518.545.200
12/6/2025 40,26 40,38 +0,30% 39,94 40,42 40,13 40,28 40,42 4.516 3.466.259.100
11/6/2025 40,26 40,26 -0,07% 39,86 40,37 40,16 40,25 40,28 3.768 2.838.867.700
10/6/2025 40,48 40,29 -0,07% 40,12 40,83 40,34 40,28 40,29 4.914 4.577.978.700
9/6/2025 40,51 40,32 -0,49% 39,75 40,67 40,11 40,06 40,33 4.282 3.414.559.700
6/6/2025 40,51 40,52 +0,02% 40,36 40,83 40,57 40,51 40,53 3.034 2.718.843.400
5/6/2025 41,08 40,51 -0,86% 40,07 41,08 40,49 40,46 40,55 4.170 3.799.188.400
4/6/2025 41,20 40,86 -0,66% 40,61 41,48 40,88 40,75 40,89 3.610 2.813.781.800
3/6/2025 40,71 41,13 +0,73% 40,71 41,35 41,14 41,13 41,21 6.445 4.790.817.200
2/6/2025 40,57 40,83 +0,84% 40,54 41,24 40,92 40,75 40,85 10.656 7.696.315.000
30/5/2025 41,14 40,49 -1,75% 40,38 41,14 40,51 40,49 40,50 5.593 17.586.523.300
29/5/2025 40,80 41,21 +0,63% 40,65 41,21 41,01 41,11 41,21 3.929 3.491.764.500
28/5/2025 41,23 40,95 -0,68% 40,80 41,27 40,96 40,84 40,96 4.060 2.684.448.300
27/5/2025 40,98 41,23 +1,23% 40,69 41,48 41,19 41,22 41,31 4.245 3.579.771.200
26/5/2025 40,63 40,73 +0,34% 40,48 40,81 40,67 40,55 40,73 2.209 1.986.332.500
23/5/2025 39,99 40,59 +1,25% 39,53 40,70 40,34 40,51 40,61 4.848 3.363.858.400
22/5/2025 40,08 40,09 +0,05% 39,82 40,51 40,14 39,97 40,09 6.296 4.067.742.100
21/5/2025 40,67 40,07 -1,98% 39,90 40,92 40,24 39,90 40,09 7.357 5.147.739.300
20/5/2025 40,00 40,88 +2,20% 39,96 41,00 40,70 40,81 40,90 6.213 4.371.980.500
19/5/2025 39,62 40,00 +0,60% 39,57 40,30 40,02 40,00 40,19 4.100 3.298.138.700
16/5/2025 39,63 39,76 -0,10% 39,43 39,90 39,66 39,69 39,77 6.397 5.491.588.900
15/5/2025 38,11 39,80 +4,60% 38,11 39,80 39,27 39,64 39,81 7.469 6.653.184.700
14/5/2025 38,38 38,05 -0,83% 37,68 38,38 37,90 37,97 38,05 5.699 3.937.880.000
13/5/2025 37,60 38,37 +2,08% 37,43 38,37 38,03 38,07 38,37 8.340 9.704.299.800
12/5/2025 38,07 37,59 -1,34% 36,80 38,07 37,45 37,56 37,61 6.870 6.315.642.900
9/5/2025 38,53 38,10 -1,30% 38,10 38,79 38,24 38,10 38,21 5.978 6.246.374.200
8/5/2025 38,51 38,60 +1,42% 37,95 38,74 38,47 38,52 38,62 6.565 6.302.517.200
7/5/2025 37,99 38,06 +0,21% 37,64 38,28 37,99 38,02 38,06 6.395 5.176.428.300
6/5/2025 37,99 37,98 -0,05% 37,73 38,19 37,97 37,87 37,98 4.114 5.257.151.700
5/5/2025 38,00 38,00 -0,13% 37,62 38,11 37,90 37,99 38,03 5.472 4.575.053.000
2/5/2025 38,15 38,05 -2,66% 37,51 38,30 38,02 38,04 38,10 6.656 6.188.071.900
29/4/2025 39,72 39,09 -1,04% 38,83 40,19 39,39 39,08 39,09 8.705 7.994.577.500
28/4/2025 39,12 39,50 +1,18% 38,87 39,91 39,54 39,49 39,58 8.608 8.040.279.800
25/4/2025 39,00 39,04 +0,23% 38,65 39,06 38,89 38,95 39,05 6.323 3.858.088.400
24/4/2025 38,33 38,95 +2,10% 38,20 38,99 38,76 38,88 38,95 7.513 6.232.582.400
23/4/2025 38,20 38,15 +0,39% 37,35 38,22 37,84 38,11 38,16 8.692 9.669.106.300
22/4/2025 38,22 38,00 -0,65% 37,97 38,27 38,07 37,99 38,00 4.593 7.380.423.400
17/4/2025 38,25 38,25 0,00% 38,08 38,55 38,30 38,25 38,28 4.519 6.896.905.600
16/4/2025 38,31 38,25 -0,23% 38,00 38,43 38,18 38,16 38,25 5.307 3.815.344.700
15/4/2025 38,07 38,34 +0,24% 37,90 38,46 38,15 38,33 38,36 5.307 5.140.443.300
14/4/2025 37,95 38,25 +1,43% 37,66 38,25 38,00 38,13 38,26 5.749 4.798.137.600
11/4/2025 38,21 37,71 -1,15% 37,40 38,56 37,79 37,71 37,77 9.162 7.294.948.500
10/4/2025 38,45 38,15 -1,42% 37,91 38,84 38,20 38,10 38,15 4.935 3.402.630.800
9/4/2025 38,70 38,70 0,00% 38,18 39,34 38,64 38,68 38,71 12.524 8.390.788.900
8/4/2025 37,40 38,70 +3,39% 37,10 40,06 38,72 38,70 38,72 14.441 16.625.375.700
7/4/2025 37,64 37,43 -1,24% 37,20 38,15 37,52 37,43 37,46 6.889 4.685.349.900
4/4/2025 37,92 37,90 -0,55% 37,66 38,40 37,88 37,86 37,90 5.753 4.607.114.800
3/4/2025 38,16 38,11 -0,34% 38,11 39,19 38,44 38,11 38,27 7.550 5.811.703.200
2/4/2025 38,41 38,24 -0,68% 38,22 38,61 38,36 38,24 38,27 5.308 3.845.785.700
1/4/2025 37,68 38,50 +2,12% 37,67 38,75 38,42 38,43 38,50 6.999 5.487.558.400
31/3/2025 37,83 37,70 -0,32% 37,62 38,19 37,85 37,70 37,76 7.673 9.593.483.400
28/3/2025 37,80 37,82 +0,05% 37,44 37,82 37,71 37,82 37,83 2.769 2.804.511.400
27/3/2025 38,60 37,80 -1,61% 37,68 38,60 37,89 37,78 37,80 5.851 4.633.065.500
26/3/2025 38,60 38,42 -0,31% 38,30 38,78 38,50 38,41 38,52 5.245 4.030.452.300
25/3/2025 38,46 38,54 +0,36% 38,31 39,04 38,77 38,54 38,60 7.916 4.974.161.700
24/3/2025 37,83 38,40 +0,71% 37,71 38,40 38,22 38,38 38,40 8.421 5.769.861.700
21/3/2025 37,76 38,13 +1,01% 37,42 38,13 37,86 38,05 38,13 9.497 11.286.938.900
20/3/2025 37,79 37,75 -0,79% 37,59 38,08 37,81 37,72 37,75 10.305 13.401.382.900
19/3/2025 38,09 38,05 +0,16% 37,55 38,37 37,96 37,94 38,08 9.335 8.331.953.800
18/3/2025 37,78 37,99 +1,31% 37,09 37,99 37,58 37,88 37,99 12.938 15.182.384.500
17/3/2025 37,35 37,50 +0,16% 36,87 37,59 37,42 37,43 37,51 9.507 13.784.308.400
14/3/2025 37,90 37,44 -0,82% 37,37 37,95 37,55 37,42 37,48 11.413 10.898.486.300
13/3/2025 38,39 37,75 -1,36% 37,52 38,41 37,78 37,72 37,78 15.160 10.214.043.500
12/3/2025 38,95 38,27 -2,25% 38,22 38,99 38,57 38,25 38,40 11.055 12.826.676.900
11/3/2025 37,99 39,15 +3,03% 37,69 39,23 38,48 39,15 39,17 13.177 9.886.788.100
10/3/2025 37,70 38,00 +0,80% 37,44 38,45 37,97 38,00 38,01 12.321 11.273.900.000
7/3/2025 37,04 37,70 +1,40% 36,58 37,70 37,41 37,67 37,71 9.521 10.538.979.200
6/3/2025 35,35 37,18 +5,03% 35,31 37,18 36,74 37,18 37,19 18.152 13.747.697.600
5/3/2025 35,26 35,40 +0,91% 34,94 35,68 35,43 35,39 35,40 10.216 11.414.388.600
28/2/2025 34,90 35,08 +0,14% 34,82 35,48 35,05 34,87 35,08 11.132 16.843.111.500
27/2/2025 35,90 35,03 -1,77% 35,03 35,90 35,30 35,02 35,11 11.628 18.539.436.000
26/2/2025 35,50 35,66 +0,68% 35,41 36,05 35,75 35,64 35,71 7.476 7.562.754.200
25/2/2025 35,05 35,42 +0,88% 34,96 35,74 35,35 35,40 35,43 9.224 14.906.105.300
24/2/2025 35,07 35,11 +0,23% 34,98 35,30 35,13 35,09 35,21 9.755 11.459.027.200
21/2/2025 35,20 35,03 -0,48% 34,80 35,30 35,00 35,02 35,12 8.217 6.099.981.800
20/2/2025 34,80 35,20 +0,89% 34,67 35,24 35,02 35,20 35,22 7.092 7.219.477.100
19/2/2025 34,16 34,89 +1,72% 34,00 35,13 34,92 34,89 35,02 14.189 20.747.810.400
18/2/2025 34,16 34,30 -0,09% 33,81 34,30 34,04 34,26 34,31 11.059 13.052.433.900
17/2/2025 34,28 34,33 -0,20% 34,09 34,71 34,40 34,31 34,34 4.399 2.679.785.700
14/2/2025 33,85 34,40 +1,78% 33,75 34,79 34,16 34,34 34,40 9.913 6.617.148.500
13/2/2025 33,28 33,80 +1,56% 33,06 33,80 33,55 33,63 33,80 6.476 4.333.801.500
12/2/2025 33,72 33,28 -2,46% 33,24 33,77 33,41 33,27 33,35 12.437 7.622.426.700
11/2/2025 33,90 34,12 +0,71% 33,40 34,12 33,82 33,94 34,13 10.364 5.579.092.800
10/2/2025 34,50 33,88 -0,47% 33,77 34,83 34,07 33,83 33,99 8.601 7.753.900.700
7/2/2025 34,09 34,04 -0,15% 33,91 34,45 34,05 34,01 34,07 6.792 4.948.812.800
6/2/2025 34,27 34,09 -0,61% 33,93 34,36 34,05 34,06 34,10 5.067 3.504.565.300
5/2/2025 34,60 34,30 -1,18% 34,23 34,77 34,44 34,30 34,35 7.372 5.078.072.000
4/2/2025 34,64 34,71 +0,23% 34,36 34,90 34,73 34,70 34,72 7.766 3.651.197.200
3/2/2025 34,48 34,63 +0,73% 34,16 34,70 34,56 34,51 34,64 7.968 4.214.635.500
31/1/2025 34,49 34,38 -0,12% 34,19 34,67 34,39 34,37 34,40 7.084 4.679.707.600
30/1/2025 33,87 34,42 +2,14% 33,58 34,48 34,23 34,29 34,42 10.424 5.736.474.300
29/1/2025 34,00 33,70 -0,77% 33,51 34,17 33,76 33,54 33,71 5.750 3.151.913.300
28/1/2025 33,80 33,96 +0,41% 33,51 34,16 33,91 33,95 34,04 4.250 6.165.233.600
27/1/2025 32,90 33,82 +2,61% 32,85 33,82 33,48 33,64 33,83 8.055 5.752.111.600
24/1/2025 33,15 32,96 -0,57% 32,81 33,15 32,95 32,95 33,03 6.340 3.476.726.000
23/1/2025 33,10 33,15 +0,24% 33,00 33,72 33,32 33,08 33,15 9.040 8.413.605.100
22/1/2025 33,47 33,07 +0,03% 32,82 33,47 33,09 33,04 33,15 8.144 4.981.158.300
21/1/2025 33,30 33,06 -0,75% 32,59 33,56 33,14 32,94 33,07 10.071 15.371.600.600
20/1/2025 33,20 33,31 +0,21% 33,00 33,44 33,22 33,28 33,31 4.962 2.937.172.000
17/1/2025 32,64 33,24 +1,84% 32,58 33,53 33,24 33,24 33,30 7.907 5.890.563.800
16/1/2025 32,70 32,64 -0,21% 32,47 32,81 32,63 32,63 32,75 5.748 3.185.328.000
15/1/2025 32,56 32,71 +1,05% 32,31 32,84 32,58 32,67 32,84 5.173 2.868.358.000
14/1/2025 31,96 32,37 +1,09% 31,74 32,42 32,19 32,29 32,42 7.768 4.439.096.300
13/1/2025 31,77 32,02 +1,20% 31,56 32,23 32,02 32,02 32,04 9.398 6.332.151.400
10/1/2025 32,09 31,64 -0,97% 31,51 32,09 31,72 31,59 31,68 6.792 3.920.867.300
9/1/2025 31,82 31,95 +0,82% 31,56 32,06 31,79 31,86 31,96 6.187 3.513.538.100
8/1/2025 31,81 31,69 -0,41% 31,55 31,82 31,71 31,69 31,75 9.746 4.854.317.700
7/1/2025 31,66 31,82 +0,76% 31,28 31,85 31,47 31,69 31,82 8.597 9.098.182.500
6/1/2025 31,49 31,58 +1,87% 31,01 31,70 31,50 31,51 31,68 6.266 4.604.349.600
3/1/2025 31,41 31,00 -1,34% 30,93 31,51 31,07 31,00 31,08 5.627 3.399.169.400
2/1/2025 31,59 31,42 -0,54% 31,05 31,65 31,28 31,41 31,43 9.061 4.661.615.900
30/12/2024 31,55 31,59 +0,13% 31,23 31,71 31,46 31,59 31,61 7.546 7.503.211.400
27/12/2024 31,87 31,55 +0,19% 31,36 31,87 31,52 31,54 31,57 6.501 3.990.206.000
26/12/2024 31,30 31,49 +0,61% 31,19 31,58 31,43 31,37 31,51 5.048 3.153.469.900
23/12/2024 32,51 31,30 -3,72% 31,21 32,51 31,53 31,29 31,36 10.880 6.791.184.700
20/12/2024 31,72 32,51 +1,59% 31,72 32,59 32,39 32,32 32,52 8.068 10.207.137.100
19/12/2024 31,72 32,00 +0,98% 31,64 32,22 32,00 31,93 32,00 8.429 6.188.805.100
18/12/2024 32,00 31,69 -1,49% 31,59 32,23 31,92 31,63 31,72 8.780 5.189.659.400
17/12/2024 31,79 32,17 +1,77% 31,55 32,56 32,19 32,17 32,30 9.173 6.068.256.900
16/12/2024 32,18 31,61 -1,22% 31,55 32,18 31,92 31,56 31,68 8.187 7.529.951.100
13/12/2024 32,01 32,00 -0,40% 31,92 32,20 32,05 32,00 32,07 6.879 3.988.863.700
12/12/2024 32,64 32,13 -1,59% 31,77 32,64 32,03 31,99 32,13 6.245 5.152.738.600
11/12/2024 32,30 32,65 +1,24% 31,95 32,92 32,42 32,65 32,71 6.140 4.115.541.400
10/12/2024 32,06 32,25 +0,97% 31,98 32,28 32,15 32,19 32,25 4.580 3.310.043.100
9/12/2024 32,28 31,94 -0,28% 31,66 32,28 31,82 31,93 31,95 7.637 4.854.352.900
6/12/2024 32,30 32,03 -0,77% 31,92 32,37 32,07 32,02 32,13 7.199 4.465.754.600
5/12/2024 32,23 32,28 +0,59% 32,13 32,56 32,27 32,17 32,29 5.549 3.678.957.500
4/12/2024 32,40 32,09 -0,86% 32,03 32,40 32,16 32,09 32,10 5.256 2.896.426.700
3/12/2024 32,22 32,37 +0,47% 32,10 32,63 32,37 32,35 32,37 9.467 7.981.130.400
2/12/2024 32,59 32,22 -1,23% 32,02 32,85 32,35 32,22 32,23 8.303 5.837.825.700
29/11/2024 33,10 32,62 -1,95% 32,49 33,25 32,72 32,61 32,84 11.778 8.763.979.600
28/11/2024 32,90 33,27 +1,12% 32,59 33,45 33,08 33,25 33,27 15.518 11.292.896.100
27/11/2024 33,88 32,90 -2,37% 32,56 33,88 32,99 32,90 32,91 12.855 9.405.871.800
26/11/2024 33,15 33,70 +1,66% 33,05 33,70 33,53 33,69 33,71 5.651 3.717.569.900
25/11/2024 33,10 33,15 +0,52% 32,95 33,24 33,11 33,14 33,15 6.810 10.076.752.900
22/11/2024 32,48 32,98 +1,57% 32,48 33,10 32,79 32,98 32,99 8.206 8.760.614.000
21/11/2024 32,30 32,47 -0,09% 32,21 32,50 32,34 32,40 32,48 8.956 6.347.585.600
19/11/2024 32,45 32,50 +0,74% 32,17 32,57 32,40 32,40 32,50 6.110 3.157.759.900
18/11/2024 32,45 32,26 -0,31% 32,11 32,46 32,23 32,26 32,28 10.715 5.216.564.800
14/11/2024 32,44 32,36 -0,22% 32,18 32,60 32,37 32,35 32,41 6.810 5.059.166.400
13/11/2024 32,51 32,43 -0,25% 32,20 32,78 32,46 32,43 32,44 8.956 4.515.558.200
12/11/2024 32,53 32,51 +0,62% 32,15 32,53 32,38 32,30 32,52 7.355 5.203.814.700
11/11/2024 32,42 32,31 -0,19% 32,17 32,52 32,36 32,27 32,35 4.714 2.657.676.200
8/11/2024 32,40 32,37 +0,06% 32,02 32,55 32,31 32,32 32,37 6.260 4.407.558.500
7/11/2024 32,51 32,35 -0,64% 32,26 33,00 32,55 32,35 32,50 4.749 3.431.434.900
6/11/2024 32,52 32,56 -0,94% 32,32 32,76 32,58 32,56 32,62 5.568 3.759.838.300
5/11/2024 32,69 32,87 -0,09% 32,62 32,98 32,78 32,87 32,89 3.446 2.243.430.300
4/11/2024 32,69 32,90 +1,48% 32,61 33,08 32,86 32,86 32,90 6.130 3.786.459.200
1/11/2024 32,75 32,42 -1,07% 32,42 32,88 32,61 32,42 32,52 5.922 3.393.099.700
31/10/2024 32,65 32,77 +0,09% 32,65 33,14 32,82 32,76 32,77 5.446 5.068.468.900
30/10/2024 32,57 32,74 +0,58% 32,50 32,90 32,75 32,73 32,81 5.083 3.774.021.600
29/10/2024 33,07 32,55 -1,15% 32,50 33,07 32,66 32,54 32,55 4.427 4.033.499.000
28/10/2024 32,98 32,93 +0,67% 32,84 33,09 32,98 32,92 32,93 3.885 2.784.350.800
25/10/2024 33,10 32,71 -1,00% 32,65 33,10 32,74 32,70 32,79 4.631 7.920.975.600
24/10/2024 32,92 33,04 +0,70% 32,62 33,04 32,84 32,94 33,05 5.059 3.084.776.700
23/10/2024 32,61 32,81 +0,24% 32,55 32,90 32,78 32,80 32,84 4.136 5.716.455.900
22/10/2024 32,60 32,73 +0,09% 32,40 32,86 32,61 32,73 32,86 4.787 14.208.171.300
21/10/2024 32,59 32,70 +0,31% 32,44 32,84 32,69 32,69 32,84 3.653 2.655.425.700
18/10/2024 32,85 32,60 -0,34% 32,55 32,89 32,62 32,60 32,63 4.053 4.874.858.500
17/10/2024 32,92 32,71 -0,49% 32,47 32,95 32,65 32,71 32,72 5.108 3.235.724.000
16/10/2024 32,92 32,87 +0,31% 32,60 32,92 32,77 32,80 32,89 11.631 8.772.056.200
15/10/2024 32,83 32,77 +0,31% 32,55 32,94 32,73 32,67 32,77 6.541 5.571.096.800
14/10/2024 32,54 32,67 +0,46% 32,43 32,85 32,65 32,66 32,67 5.220 3.429.019.100
11/10/2024 32,66 32,52 -0,40% 32,40 32,82 32,54 32,51 32,59 6.852 5.444.324.200
10/10/2024 32,88 32,65 -0,70% 32,50 32,96 32,75 32,65 32,75 6.997 4.985.909.600
9/10/2024 33,91 32,88 -3,41% 32,88 34,09 33,72 32,88 32,90 13.276 17.914.192.500
8/10/2024 34,00 34,04 +0,12% 33,93 34,26 34,14 34,03 34,20 9.787 14.697.221.700
7/10/2024 34,13 34,00 -0,03% 33,94 34,28 34,04 33,99 34,04 4.187 3.897.069.900
4/10/2024 33,52 34,01 +0,59% 33,52 34,01 33,86 33,88 34,01 9.050 11.722.214.200
3/10/2024 33,77 33,81 -0,41% 33,44 33,94 33,72 33,80 33,82 10.427 14.580.515.500
2/10/2024 34,01 33,95 +0,27% 33,95 34,45 34,13 33,95 33,98 5.721 4.669.536.800
1/10/2024 33,93 33,86 -0,21% 33,62 34,20 33,86 33,85 33,93 8.861 11.498.192.000
30/9/2024 33,82 33,93 +1,53% 33,64 34,17 33,97 33,93 33,94 6.216 7.714.015.000
26/9/2024 33,41 33,42 +0,63% 33,16 33,59 33,35 33,42 33,57 7.276 8.243.753.000
25/9/2024 33,24 33,21 -0,09% 33,04 33,43 33,23 33,20 33,33 8.686 12.931.997.300
24/9/2024 33,50 33,24 -0,30% 32,86 33,53 33,15 33,20 33,24 6.546 5.505.813.100
23/9/2024 33,50 33,34 -0,12% 33,01 33,54 33,24 33,27 33,36 4.306 3.309.498.100
20/9/2024 33,47 33,38 -0,27% 33,15 33,57 33,36 33,35 33,38 5.521 6.351.651.700
19/9/2024 33,78 33,47 -0,83% 33,42 33,86 33,57 33,46 33,61 4.458 3.835.135.900
18/9/2024 34,01 33,75 -0,79% 33,75 34,25 33,96 33,75 33,89 3.417 2.069.333.800
17/9/2024 34,25 34,02 -0,70% 33,76 34,25 33,91 33,83 34,03 7.633 5.607.570.000
16/9/2024 34,04 34,26 +0,76% 33,94 34,31 34,03 34,14 34,27 6.234 8.344.395.100
13/9/2024 33,81 34,00 +0,56% 33,81 34,43 34,15 34,00 34,06 6.573 5.810.016.800
12/9/2024 33,94 33,81 -0,76% 33,81 34,26 33,94 33,81 33,87 4.181 2.643.738.800
11/9/2024 34,61 34,07 -0,53% 33,92 34,61 34,10 34,07 34,19 5.750 4.235.482.500
10/9/2024 34,47 34,25 -0,64% 34,19 34,59 34,36 34,25 34,36 3.866 3.234.375.500
9/9/2024 34,72 34,47 -0,52% 34,45 34,85 34,55 34,45 34,53 5.119 3.585.299.200
6/9/2024 34,75 34,65 -0,26% 34,60 34,91 34,73 34,64 34,65 6.101 7.354.958.600
5/9/2024 34,37 34,74 +1,08% 34,35 35,14 34,67 34,66 34,75 8.224 6.116.378.800
4/9/2024 33,75 34,37 +2,47% 33,71 34,59 34,13 34,37 34,43 7.015 5.300.961.700
3/9/2024 33,25 33,54 +0,96% 33,16 33,76 33,56 33,54 33,56 6.600 8.271.249.000
2/9/2024 33,53 33,22 -2,55% 33,19 33,71 33,40 33,22 33,33 7.971 5.190.139.200
30/8/2024 32,87 34,09 +3,74% 32,60 34,09 33,67 34,01 34,09 8.781 15.029.262.200
29/8/2024 33,10 32,86 -0,54% 32,56 33,14 32,79 32,73 32,86 5.922 3.839.964.300
28/8/2024 32,90 33,04 +0,40% 32,55 33,15 32,89 33,03 33,04 6.630 4.816.588.800
27/8/2024 33,90 32,91 -2,72% 32,91 33,94 33,19 32,91 33,17 5.591 5.011.791.800
26/8/2024 33,78 33,83 +0,18% 33,59 33,97 33,76 33,72 33,84 9.160 4.837.172.800
23/8/2024 33,78 33,77 +0,33% 33,62 34,17 33,90 33,77 33,83 6.680 4.616.172.700
22/8/2024 33,70 33,66 +0,18% 33,47 33,90 33,68 33,56 33,66 7.699 5.588.120.400
21/8/2024 33,25 33,60 +1,05% 33,25 33,72 33,54 33,60 33,69 5.862 3.791.040.300
20/8/2024 33,27 33,25 +0,15% 33,20 33,62 33,34 33,25 33,26 6.274 3.744.766.900
19/8/2024 33,55 33,20 -0,66% 33,02 33,66 33,27 33,20 33,36 13.935 9.310.432.500
16/8/2024 33,66 33,42 +0,27% 33,20 33,72 33,49 33,37 33,42 6.614 4.374.960.100
15/8/2024 33,90 33,33 -1,30% 33,26 33,92 33,47 33,33 33,41 5.142 3.564.024.500
14/8/2024 33,31 33,77 +0,96% 33,21 33,92 33,72 33,75 33,80 8.792 5.395.334.300
13/8/2024 33,13 33,45 +1,21% 33,13 33,60 33,37 33,43 33,45 7.888 5.712.341.500
12/8/2024 33,45 33,05 -0,15% 33,02 33,45 33,15 33,04 33,22 4.901 3.068.619.100
9/8/2024 32,85 33,10 +0,58% 32,52 33,40 33,10 33,10 33,28 7.115 4.490.414.100
8/8/2024 32,87 32,91 +0,03% 32,83 33,29 32,94 32,91 32,98 4.435 3.303.004.900
7/8/2024 32,87 32,90 +0,18% 32,70 33,20 32,94 32,84 32,90 6.144 4.709.882.000
6/8/2024 32,42 32,84 +1,73% 32,35 33,16 32,84 32,84 32,86 6.417 4.568.095.700
5/8/2024 33,02 32,28 -2,71% 32,28 33,02 32,54 32,28 32,29 8.119 5.672.400.300
2/8/2024 32,96 33,18 +1,00% 32,88 33,26 33,14 33,17 33,18 5.773 4.693.590.300
1/8/2024 32,47 32,85 +1,14% 32,43 32,94 32,66 32,80 32,85 9.620 9.640.706.400
31/7/2024 32,79 32,48 -0,64% 32,42 32,83 32,55 32,48 32,57 6.274 4.049.910.300
30/7/2024 32,97 32,69 -0,58% 32,69 32,97 32,77 32,69 32,79 5.114 3.485.936.200
29/7/2024 32,88 32,88 +0,24% 32,65 33,01 32,87 32,86 32,99 4.004 3.203.909.400
26/7/2024 32,40 32,80 +1,52% 32,31 32,82 32,69 32,75 32,80 4.777 3.197.670.600
25/7/2024 32,99 32,31 -2,03% 32,31 33,07 32,53 32,31 32,42 7.881 4.614.455.800
24/7/2024 32,70 32,98 +0,55% 32,50 33,27 33,04 32,97 33,02 8.628 6.100.473.800
23/7/2024 33,06 32,80 -1,35% 32,64 33,12 32,84 32,80 32,86 8.388 7.493.964.000
22/7/2024 33,01 33,25 +1,13% 32,74 33,25 33,07 33,17 33,26 6.575 3.637.280.900
19/7/2024 33,39 32,88 -1,32% 32,66 33,47 32,87 32,86 32,88 7.403 5.545.754.400
18/7/2024 33,72 33,32 -1,13% 33,20 33,79 33,38 33,30 33,34 4.623 3.148.324.800
17/7/2024 33,68 33,70 +0,72% 33,44 33,85 33,68 33,69 33,76 5.700 4.184.605.900
16/7/2024 33,24 33,46 +0,81% 33,15 33,64 33,43 33,46 33,49 5.506 5.037.171.000
15/7/2024 33,90 33,19 -1,78% 33,17 33,90 33,37 33,19 32,98 6.352 5.437.526.600
12/7/2024 33,85 33,79 +0,24% 33,59 33,93 33,80 33,78 33,81 3.525 3.102.516.900
11/7/2024 33,50 33,71 +0,75% 33,36 33,82 33,68 33,70 33,81 4.406 2.747.020.100
10/7/2024 33,41 33,46 +0,27% 33,41 33,84 33,57 33,44 33,52 6.005 4.109.566.400
9/7/2024 33,50 33,37 -0,27% 33,29 33,69 33,45 33,37 33,52 4.756 3.783.175.600
8/7/2024 33,08 33,46 +1,15% 32,92 33,46 33,33 33,37 33,48 7.429 5.451.558.200
5/7/2024 33,55 33,08 -0,78% 32,95 33,68 33,15 33,08 33,17 4.526 3.305.001.500
4/7/2024 33,28 33,34 +0,76% 33,17 33,60 33,37 33,34 33,39 3.254 2.613.797.900
3/7/2024 32,80 33,09 +1,38% 32,77 33,29 33,10 33,03 33,10 5.165 3.505.456.400
2/7/2024 32,81 32,64 -0,49% 32,50 32,93 32,67 32,63 32,74 5.999 4.039.787.600
1/7/2024 32,89 32,80 +0,21% 32,46 33,26 32,84 32,72 32,81 8.525 5.905.030.100
28/6/2024 33,14 32,73 -1,21% 32,65 33,23 32,78 32,72 32,86 7.108 5.865.096.400
27/6/2024 32,52 33,13 +1,88% 32,45 33,15 32,92 32,98 33,13 6.469 7.195.414.500
26/6/2024 32,53 32,52 -0,34% 32,14 32,64 32,43 32,52 32,56 6.316 4.044.377.300
25/6/2024 32,79 32,63 -0,18% 32,49 32,92 32,62 32,63 32,65 5.290 4.805.889.000
24/6/2024 32,68 32,69 +0,18% 32,48 32,90 32,71 32,69 32,72 6.850 8.370.930.400
21/6/2024 32,52 32,63 +0,37% 32,36 32,69 32,56 32,60 32,63 7.559 8.148.598.700
20/6/2024 32,53 32,51 +0,22% 32,36 32,81 32,55 32,49 32,52 5.519 3.411.336.100
19/6/2024 32,24 32,44 +0,43% 32,04 32,44 32,27 32,39 32,44 1.872 1.293.933.200
18/6/2024 32,35 32,30 -0,15% 32,10 32,46 32,26 32,12 32,31 3.623 2.287.633.800
17/6/2024 32,70 32,35 -1,16% 32,25 32,70 32,39 32,34 32,35 3.366 2.024.801.100
14/6/2024 32,50 32,73 +0,58% 32,11 32,84 32,46 32,73 32,81 4.638 5.463.587.400
13/6/2024 32,62 32,54 -0,37% 32,50 32,90 32,66 32,53 32,55 3.513 2.736.620.100
12/6/2024 33,12 32,66 -1,09% 32,45 33,25 32,68 32,63 32,72 7.204 5.611.601.700
11/6/2024 33,02 33,02 +0,52% 32,92 33,28 33,08 33,02 33,06 3.968 2.755.544.400
10/6/2024 33,35 32,85 -1,47% 32,65 33,43 32,87 32,85 32,93 6.160 4.710.842.400
7/6/2024 34,02 33,34 -2,66% 33,27 34,10 33,52 33,31 33,44 7.817 5.613.340.300
6/6/2024 34,24 34,25 +0,06% 34,10 34,57 34,30 34,25 34,23 7.243 4.670.977.300
5/6/2024 34,60 34,23 -1,21% 34,00 34,87 34,31 34,08 34,23 673 7.058.082.700
4/6/2024 34,37 34,65 +0,73% 34,18 34,70 34,50 34,65 34,66 5.951 4.315.375.200
3/6/2024 34,10 34,40 +0,88% 33,66 34,65 34,32 34,40 34,42 9.607 5.831.868.800
31/5/2024 34,00 34,10 +0,29% 33,37 34,10 33,98 33,90 34,10 8.887 24.113.356.400
29/5/2024 34,60 34,00 -1,73% 33,97 34,73 34,08 34,00 34,02 5.535 4.771.910.200
28/5/2024 34,91 34,60 -0,69% 34,47 35,19 34,63 34,60 34,64 5.518 3.860.254.600
27/5/2024 35,05 34,84 -0,49% 34,77 35,18 34,90 34,80 34,84 3.879 2.421.880.900
24/5/2024 34,73 35,01 +0,72% 34,68 35,21 35,05 34,97 35,02 5.103 3.631.820.100
23/5/2024 34,75 34,76 +0,06% 34,46 34,90 34,69 34,76 34,77 7.200 6.857.379.200
22/5/2024 34,57 34,74 -0,46% 34,47 35,02 34,72 34,73 34,75 9.516 8.574.334.500
21/5/2024 34,22 34,90 +2,35% 33,96 34,98 34,72 34,86 34,90 9.607 12.000.052.400
20/5/2024 34,22 34,10 -0,32% 34,01 34,53 34,12 34,03 34,11 5.878 7.371.193.600
17/5/2024 34,02 34,21 +0,32% 33,66 34,35 34,09 34,15 34,25 3.576 3.175.557.100
16/5/2024 34,16 34,10 +0,18% 33,94 34,36 34,09 34,06 34,10 4.287 4.167.476.800
15/5/2024 34,10 34,04 +0,03% 33,72 34,31 33,99 34,01 34,04 7.897 5.778.712.600
14/5/2024 33,30 34,03 +3,00% 33,19 34,16 33,96 34,03 34,13 9.948 9.375.397.000
13/5/2024 32,49 33,04 +1,85% 32,49 33,15 32,98 32,87 33,05 6.828 4.108.988.700
10/5/2024 32,99 32,44 -0,70% 32,24 33,01 32,53 32,42 32,53 8.047 7.934.780.700
9/5/2024 32,81 32,67 -1,66% 32,62 33,10 32,79 32,66 32,79 7.828 4.765.980.900
8/5/2024 32,79 33,22 +0,97% 32,68 33,22 33,12 33,01 33,22 5.236 3.700.181.700
7/5/2024 32,79 32,90 +0,34% 32,36 33,04 32,74 32,90 33,06 9.037 5.470.775.000
6/5/2024 32,76 32,79 -0,88% 32,66 33,10 32,85 32,78 32,80 6.166 4.006.407.500
3/5/2024 32,58 33,08 +2,38% 32,42 33,31 32,99 33,08 33,09 6.162 10.031.428.200
2/5/2024 32,21 32,31 +1,29% 30,89 33,21 32,21 32,22 32,32 4.314 23.605.152.400
30/4/2024 32,29 31,90 -1,45% 31,90 32,49 32,07 31,89 32,00 6.962 8.907.162.200
29/4/2024 32,49 32,37 -7,36% 31,86 32,55 32,26 32,31 32,38 6.207 9.506.233.700
26/4/2024 34,94 34,94 +1,04% 34,75 35,20 34,95 34,88 34,95 6.863 8.730.942.000
25/4/2024 34,85 34,58 -0,92% 34,51 34,96 34,70 34,58 34,63 4.109 4.316.446.400
24/4/2024 34,90 34,90 0,00% 34,80 35,08 34,91 34,90 34,95 6.424 5.394.593.300
23/4/2024 34,96 34,90 -0,23% 34,58 35,14 34,86 34,90 35,00 5.285 4.634.838.500
22/4/2024 35,04 34,98 +0,14% 34,55 35,09 34,88 34,97 34,98 9.186 6.552.817.300
19/4/2024 34,66 34,93 +0,63% 34,62 35,10 34,88 34,92 34,94 545 15.361.832.400
18/4/2024 35,17 34,71 -1,11% 34,57 35,36 34,76 34,71 34,80 1.659 7.453.826.400
17/4/2024 35,00 35,10 +0,60% 34,83 35,19 35,01 35,10 35,11 1.472 6.272.064.300
16/4/2024 34,91 34,89 -0,74% 34,52 35,11 34,85 34,88 34,94 1.181 7.173.426.000
15/4/2024 35,12 35,15 +0,09% 34,79 35,25 35,01 35,15 35,16 2.849 8.198.574.200
12/4/2024 35,29 35,12 -0,48% 35,05 35,32 35,17 35,11 35,21 4.676 3.396.934.700
11/4/2024 35,64 35,29 -1,18% 35,09 35,64 35,31 35,26 35,31 7.287 6.558.916.600
10/4/2024 36,49 35,71 -1,90% 35,55 36,50 35,75 35,71 35,77 8.865 7.481.562.300
9/4/2024 35,65 36,40 +2,51% 35,56 36,40 36,18 36,25 36,40 1.197 8.118.655.800
8/4/2024 34,96 35,51 +1,57% 34,77 35,62 35,46 35,50 35,51 8.515 7.791.452.600
5/4/2024 35,65 34,96 -1,52% 34,72 35,65 34,98 34,93 34,97 8.781 8.558.846.500
4/4/2024 36,00 35,50 -0,87% 35,29 36,00 35,63 35,50 35,55 912 9.625.699.300
3/4/2024 35,03 35,81 +2,34% 34,91 35,85 35,63 35,80 35,84 8.628 8.341.627.200
2/4/2024 34,70 34,99 +1,07% 34,34 35,05 34,77 34,95 35,00 6.476 5.797.258.800
1/4/2024 34,90 34,62 -0,55% 34,21 34,99 34,65 34,61 34,62 8.858 5.252.133.200
28/3/2024 35,15 34,81 -0,88% 34,64 35,24 34,80 34,80 34,91 7.439 9.299.917.300
27/3/2024 35,20 35,12 -0,09% 34,85 35,35 35,15 35,12 35,20 5.460 7.044.905.900
26/3/2024 34,94 35,15 +0,46% 34,77 35,35 35,13 35,14 35,20 8.167 8.894.648.900
25/3/2024 34,85 34,99 +0,92% 34,63 35,40 35,08 34,95 34,99 8.639 9.302.549.600
22/3/2024 35,06 34,67 +0,76% 34,25 35,06 34,53 34,63 34,67 7.943 6.707.754.400
21/3/2024 34,10 34,41 +0,58% 34,10 34,52 34,38 34,32 34,43 6.187 4.950.053.300
20/3/2024 33,97 34,21 +1,36% 33,75 34,32 34,09 34,21 34,28 9.562 8.591.387.400
19/3/2024 33,80 33,75 +0,33% 33,66 34,00 33,78 33,75 33,79 5.376 8.151.479.700
18/3/2024 33,46 33,64 +0,78% 33,31 33,96 33,69 33,63 33,69 6.351 6.349.379.800
15/3/2024 33,63 33,38 -0,74% 33,29 33,76 33,42 33,38 33,47 9.248 18.953.069.200
14/3/2024 33,70 33,63 -0,12% 33,49 33,83 33,61 33,58 33,63 6.496 4.547.756.200
13/3/2024 34,00 33,67 -0,97% 33,44 34,17 33,69 33,60 33,67 6.839 5.393.502.000
12/3/2024 34,74 34,00 -1,62% 34,00 34,74 34,27 33,99 34,00 7.055 5.892.002.300
11/3/2024 34,19 34,56 +1,08% 34,19 34,96 34,69 34,56 34,60 9.882 9.550.921.500
8/3/2024 34,41 34,19 -0,64% 34,00 34,67 34,33 0,00 0,00 6.883 11.982.901.100
7/3/2024 34,40 34,41 +0,03% 34,26 34,57 34,41 34,40 34,41 7.010 8.281.529.300
6/3/2024 34,65 34,40 -0,66% 34,40 35,28 34,77 34,39 34,40 3.365 9.805.318.200
5/3/2024 34,85 34,63 -0,77% 34,60 35,15 34,76 34,63 34,79 8.502 6.338.643.600
4/3/2024 35,39 34,90 -1,41% 34,90 35,50 35,00 34,90 35,13 6.621 5.286.163.700
1/3/2024 35,41 35,40 +0,03% 35,37 35,79 35,51 35,36 35,48 7.057 4.090.315.500
29/2/2024 35,14 35,39 +0,40% 35,09 35,57 35,38 35,36 35,39 6.608 8.172.870.800
28/2/2024 35,15 35,25 -0,06% 34,56 35,53 35,08 35,25 35,35 150 7.535.857.500
27/2/2024 35,51 35,27 -0,28% 35,27 35,88 35,47 35,26 35,36 9.084 11.040.591.800
26/2/2024 36,00 35,37 -1,37% 35,37 36,66 35,81 35,36 35,45 16 9.042.935.900
23/2/2024 35,87 35,86 +0,73% 35,43 36,18 35,86 0,00 0,00 7.548 8.117.412.100
22/2/2024 35,70 35,60 0,00% 35,21 35,86 35,60 35,60 35,61 8.077 6.991.982.500
21/2/2024 36,34 35,60 -1,85% 35,38 36,54 35,87 35,60 35,75 6.270 6.244.789.800
20/2/2024 35,75 36,27 +1,14% 35,51 36,35 36,09 36,25 36,28 7.886 7.674.186.200
19/2/2024 35,86 35,86 0,00% 35,79 36,16 35,92 35,84 35,93 3.457 2.055.170.000
16/2/2024 36,16 35,86 -0,61% 35,86 36,45 36,02 35,85 35,97 4.624 3.466.401.200
15/2/2024 35,88 36,08 +1,46% 35,77 36,31 35,95 35,98 36,09 5.910 12.106.620.400
14/2/2024 35,75 35,56 -0,84% 35,30 35,80 35,50 35,56 35,67 8.009 6.623.295.000
9/2/2024 35,71 35,86 +0,42% 35,31 35,92 35,66 0,00 0,00 5.638 4.519.046.600
8/2/2024 36,46 35,71 -2,08% 35,61 36,50 35,76 35,68 35,73 7.518 6.819.732.100
7/2/2024 36,54 36,47 0,00% 36,41 36,90 36,58 36,47 36,60 7.285 5.687.259.600
6/2/2024 35,92 36,47 +1,56% 35,92 36,72 36,49 36,46 36,60 5.962 4.165.569.800
5/2/2024 35,63 35,91 +0,79% 35,57 36,11 35,85 35,90 36,04 6.891 4.015.441.100
2/2/2024 36,37 35,63 -2,25% 35,02 36,46 35,46 35,63 35,78 6.860 16.452.560.100
1/2/2024 36,47 36,45 +0,52% 35,89 36,60 36,22 36,33 36,45 9.545 6.048.575.900
31/1/2024 35,86 36,26 +1,20% 35,86 36,73 36,36 36,20 36,27 1.040 8.968.451.600
30/1/2024 36,60 35,83 -2,10% 35,54 36,84 35,90 35,83 35,97 9.761 10.183.553.400
29/1/2024 37,13 36,60 -1,35% 36,27 37,25 36,59 36,57 36,61 6.444 9.545.461.900
26/1/2024 36,37 37,10 +2,04% 36,37 37,32 37,01 37,10 37,15 7.164 7.342.122.500
25/1/2024 36,11 36,36 +0,72% 35,96 36,45 36,25 36,35 36,37 4.950 3.359.252.300
24/1/2024 36,05 36,10 +0,14% 35,89 36,34 36,09 36,07 36,10 7.217 5.162.113.000
23/1/2024 36,09 36,05 +0,06% 35,80 36,29 36,01 36,04 36,05 8.429 7.345.776.100
22/1/2024 36,36 36,03 -0,47% 35,81 36,44 36,08 36,00 36,03 5.354 2.877.206.700
19/1/2024 36,48 36,20 -0,55% 35,93 36,56 36,21 36,20 36,26 562 13.567.123.700
18/1/2024 37,33 36,40 -2,18% 36,31 37,56 36,55 36,40 36,49 9.636 7.470.827.700
17/1/2024 37,17 37,21 +0,08% 37,08 37,57 37,35 37,21 37,24 297 9.336.006.000
16/1/2024 37,56 37,18 -1,12% 37,18 37,63 37,37 37,18 37,38 1.875 10.159.964.400
15/1/2024 37,54 37,60 +0,27% 37,24 37,75 37,47 37,60 37,69 3.970 2.801.582.800
12/1/2024 38,27 37,50 -1,63% 37,50 38,27 37,67 37,50 37,73 5.046 4.484.305.600
11/1/2024 38,61 38,12 -1,09% 37,97 38,61 38,11 37,99 38,12 6.496 7.375.544.300
10/1/2024 38,51 38,54 +0,10% 38,40 39,00 38,63 38,52 38,54 5.208 5.778.421.800
9/1/2024 37,90 38,50 +1,32% 37,89 38,63 38,32 38,49 38,54 6.059 5.628.769.700
8/1/2024 38,33 38,00 -0,68% 37,80 38,37 38,09 38,00 38,07 7.261 7.560.719.200
5/1/2024 38,24 38,26 +0,05% 37,87 38,35 38,15 38,26 38,28 4.001 2.766.056.700
4/1/2024 38,43 38,24 -0,60% 38,08 38,45 38,27 38,24 38,27 4.054 2.923.693.200
3/1/2024 38,41 38,47 +0,16% 38,28 38,91 38,60 38,46 38,47 4.642 4.457.485.600
2/1/2024 38,51 38,41 -0,26% 37,97 38,79 38,45 38,36 38,41 6.339 4.605.548.100
28/12/2023 38,36 38,51 +0,44% 38,14 38,51 38,31 38,41 38,51 4.718 4.259.876.600
27/12/2023 38,61 38,34 -0,70% 38,21 38,62 38,34 38,30 38,37 4.866 4.973.671.100
26/12/2023 38,96 38,61 -0,34% 38,34 38,96 38,62 38,60 38,62 4.202 3.751.165.400
22/12/2023 38,66 38,74 +0,21% 38,38 38,88 38,63 38,54 38,74 5.615 3.498.443.600
21/12/2023 38,41 38,66 +1,05% 38,21 38,66 38,49 38,60 38,66 4.093 2.862.848.400
20/12/2023 38,77 38,26 -1,09% 38,26 38,86 38,46 38,24 38,33 6.035 4.693.380.200
19/12/2023 38,16 38,68 +1,39% 38,07 38,71 38,46 38,67 38,71 5.974 5.615.751.500
18/12/2023 38,05 38,15 +0,98% 37,55 38,23 37,94 38,14 38,15 6.404 8.154.183.800
15/12/2023 37,81 37,78 +0,13% 37,00 38,19 37,81 37,74 37,78 9.637 14.929.919.200
14/12/2023 37,74 37,73 +0,37% 37,27 38,25 37,67 37,61 37,73 1.658 8.492.924.700
13/12/2023 37,08 37,59 +1,38% 36,85 37,67 37,31 37,55 37,59 1.176 9.094.121.500
12/12/2023 36,89 37,08 +0,54% 36,70 37,12 36,95 36,94 37,10 3.500 3.545.692.500
11/12/2023 36,87 36,88 -0,46% 36,66 37,20 36,94 36,86 36,90 5.104 3.786.868.000
8/12/2023 37,00 37,05 +0,14% 36,71 37,16 36,93 37,04 37,08 5.416 3.942.794.200
7/12/2023 37,50 37,00 -1,18% 36,83 37,61 37,06 36,93 37,02 3.995 3.968.636.600
6/12/2023 37,80 37,44 -0,43% 37,01 37,82 37,33 37,39 37,47 8.147 6.268.862.500
5/12/2023 37,40 37,60 +0,70% 37,09 37,63 37,44 37,41 37,60 5.448 3.775.053.400
4/12/2023 37,20 37,34 +0,59% 37,00 37,63 37,29 37,29 37,35 4.582 2.501.182.100
1/12/2023 37,12 37,12 +0,19% 36,66 37,50 37,26 37,11 37,14 639 11.821.633.100
30/11/2023 36,29 37,05 +2,18% 36,06 37,26 36,89 36,77 37,05 6.711 9.650.253.500
29/11/2023 36,95 36,26 -1,25% 36,18 37,03 36,58 36,25 36,30 6.102 5.341.897.600
28/11/2023 37,06 36,72 -0,70% 36,72 37,39 36,97 36,72 36,94 4.823 3.552.629.200
27/11/2023 36,55 36,98 +1,57% 36,20 37,20 36,69 36,97 37,10 6.571 8.143.940.100
24/11/2023 36,69 36,41 -0,74% 35,97 36,69 36,25 36,40 36,41 3.866 2.943.538.200
23/11/2023 36,25 36,68 +0,66% 36,25 36,80 36,59 36,58 36,68 4.609 5.336.127.100
22/11/2023 36,50 36,44 +0,22% 36,10 37,28 36,67 36,40 36,45 8.297 6.986.530.200
21/11/2023 36,43 36,36 -0,22% 36,00 36,49 36,24 36,33 36,36 4.601 3.065.251.300
20/11/2023 36,85 36,44 -0,11% 36,10 36,85 36,45 36,43 36,53 3.438 2.072.054.400
17/11/2023 36,81 36,48 -0,52% 36,46 37,10 36,67 36,47 36,49 5.487 4.342.159.600
16/11/2023 35,81 36,67 +2,43% 35,81 36,90 36,63 36,62 36,67 107 6.440.945.900
14/11/2023 35,60 35,80 +1,13% 35,26 36,41 36,07 35,80 35,82 3.485 8.496.543.200
13/11/2023 35,55 35,40 -0,73% 35,13 35,64 35,43 35,39 35,47 5.773 4.468.488.200
10/11/2023 35,33 35,66 +1,94% 35,24 36,18 35,84 35,65 35,66 7.158 5.878.125.100
9/11/2023 35,00 34,98 +0,81% 34,74 35,48 35,08 34,97 35,00 6.124 4.943.605.800
8/11/2023 35,10 34,70 -1,17% 34,46 35,23 34,74 34,70 34,71 8.295 6.656.358.200
7/11/2023 34,96 35,11 +0,52% 34,75 35,38 35,14 35,10 35,14 8.693 5.170.480.800
6/11/2023 34,68 34,93 +1,13% 34,24 34,98 34,72 34,86 34,93 6.458 4.752.662.900
3/11/2023 34,42 34,54 +1,74% 34,30 34,83 34,53 34,50 34,56 6.336 4.863.345.300
1/11/2023 33,66 33,95 +1,53% 33,59 34,28 33,99 33,95 33,99 307 8.232.568.500
31/10/2023 33,11 33,44 +1,18% 32,86 33,63 33,44 33,42 33,50 7.751 4.588.554.300
30/10/2023 33,87 33,05 -1,25% 32,90 33,87 33,23 33,05 33,06 5.775 3.015.048.000
27/10/2023 33,73 33,47 -0,92% 33,30 34,33 33,78 33,46 33,53 8.072 6.365.315.100
26/10/2023 32,97 33,78 +2,93% 32,97 33,85 33,68 33,74 33,78 646 6.237.842.500
25/10/2023 32,75 32,82 +0,06% 32,70 33,03 32,85 32,82 32,88 6.802 4.531.948.100
24/10/2023 33,02 32,80 -0,15% 32,68 33,18 32,82 32,80 33,03 4.929 3.276.718.900
23/10/2023 32,70 32,85 0,00% 32,70 33,24 32,93 32,84 32,92 8.360 4.404.118.100
20/10/2023 32,87 32,85 -0,45% 32,83 33,38 32,90 32,85 32,86 6.323 8.418.152.800
19/10/2023 32,12 33,00 +2,84% 31,94 33,22 32,92 33,00 33,02 3.447 9.441.320.500
18/10/2023 32,53 32,09 -1,84% 32,00 32,53 32,13 32,05 32,09 4.399 8.161.005.900
17/10/2023 33,12 32,69 -1,54% 32,46 33,40 32,88 32,68 32,69 8.052 5.579.733.400
16/10/2023 33,31 33,20 +0,03% 32,81 33,63 33,10 33,17 33,20 8.546 5.107.730.400
13/10/2023 34,40 33,19 -3,21% 33,15 34,40 33,52 33,16 33,28 7.539 4.799.271.700
11/10/2023 34,11 34,29 +0,53% 33,93 34,34 34,17 34,28 34,30 7.523 6.132.222.400
10/10/2023 33,80 34,11 +1,40% 33,70 34,27 34,07 34,09 34,19 7.703 6.682.624.400
9/10/2023 33,21 33,64 +1,02% 32,91 33,70 33,33 33,58 33,68 4.871 3.855.409.300
6/10/2023 33,37 33,30 -0,54% 32,90 33,37 33,16 33,27 33,30 7.361 5.312.787.800
5/10/2023 33,52 33,48 -0,12% 33,10 33,87 33,39 33,48 33,50 6.224 6.252.359.200
4/10/2023 33,53 33,52 +0,57% 33,26 33,67 33,49 33,50 33,57 4.732 2.952.043.000
3/10/2023 33,78 33,33 -1,33% 33,14 33,90 33,40 33,31 33,34 7.646 4.706.997.200
2/10/2023 33,55 33,78 +0,51% 33,36 33,99 33,70 33,78 33,79 6.983 6.191.341.400
29/9/2023 34,23 33,61 -1,61% 33,36 34,40 33,50 33,61 33,83 9.232 17.847.067.500
28/9/2023 34,34 34,16 -0,50% 33,97 34,43 34,21 34,14 34,18 8.303 9.191.515.200
27/9/2023 34,94 34,33 -1,75% 33,64 35,08 34,25 34,31 34,33 7.260 6.330.855.300
26/9/2023 35,43 34,94 -1,96% 34,94 35,62 35,20 34,94 35,00 6.405 5.112.655.800
25/9/2023 35,56 35,64 -0,14% 35,43 35,79 35,59 35,63 35,66 3.752 3.149.584.800
22/9/2023 35,96 35,69 -0,11% 35,66 36,03 35,78 35,67 35,75 4.534 5.262.185.600
21/9/2023 35,34 35,73 -0,11% 35,20 36,05 35,65 35,73 35,77 8.428 5.754.339.200
20/9/2023 35,56 35,77 +0,87% 35,40 35,87 35,69 35,77 35,78 5.585 4.734.478.100
19/9/2023 35,84 35,46 -0,76% 35,10 35,93 35,40 35,38 35,46 6.081 4.360.463.300
18/9/2023 35,59 35,73 +0,34% 35,50 35,94 35,71 35,64 35,73 6.737 4.833.873.400
15/9/2023 35,35 35,61 +1,02% 35,10 36,12 35,58 35,61 35,67 7.984 11.624.191.000
14/9/2023 34,93 35,25 +1,15% 34,62 35,25 35,04 35,11 35,25 3.835 2.567.443.500
13/9/2023 34,69 34,85 +0,52% 34,46 35,35 35,04 34,84 34,85 7.807 4.681.237.000
12/9/2023 34,48 34,67 +1,08% 34,38 34,94 34,69 34,65 34,69 4.575 3.897.481.900
11/9/2023 34,49 34,30 +0,50% 34,05 34,67 34,31 34,20 34,31 7.994 5.988.792.600
8/9/2023 34,03 34,13 +0,41% 33,96 34,49 34,23 34,13 34,15 5.077 3.762.644.800
6/9/2023 35,07 33,99 -2,94% 33,91 35,13 34,17 33,95 34,09 6.043 5.705.111.800
5/9/2023 35,13 35,02 -0,74% 34,70 35,49 35,13 35,01 35,02 6.611 5.192.620.300
4/9/2023 34,80 35,28 +1,35% 34,70 35,50 35,18 35,24 35,28 3.846 3.284.463.400
1/9/2023 34,35 34,81 +1,93% 34,21 35,06 34,79 34,80 34,81 8.541 5.336.119.400
31/8/2023 34,59 34,15 -1,59% 34,15 34,69 34,19 34,14 34,15 4.575 9.900.079.500
30/8/2023 35,07 34,70 -0,40% 34,62 35,08 34,77 34,69 34,70 3.775 2.539.764.900
29/8/2023 34,70 34,84 +0,43% 34,57 35,10 34,77 34,70 34,84 3.566 2.281.605.900
28/8/2023 34,42 34,69 +0,67% 34,35 34,78 34,63 34,62 34,69 3.250 2.166.675.600
25/8/2023 34,66 34,46 -0,58% 34,37 34,87 34,60 34,46 34,47 5.217 5.987.905.300
24/8/2023 34,60 34,66 +0,49% 34,34 34,91 34,66 34,57 34,67 3.640 2.497.649.900
23/8/2023 34,30 34,49 +0,29% 34,01 34,59 34,33 34,48 34,52 7.374 5.216.148.300
22/8/2023 33,79 34,39 +2,05% 33,63 34,41 34,13 34,39 34,40 6.620 7.054.669.500
21/8/2023 34,49 33,70 -2,06% 33,61 34,49 33,75 33,70 33,71 6.156 4.750.474.300
18/8/2023 34,50 34,41 -2,30% 34,15 34,63 34,38 34,35 34,46 7.522 6.144.094.000
17/8/2023 35,52 35,22 -0,34% 35,03 35,54 35,25 35,18 35,22 6.068 5.237.822.800
16/8/2023 35,25 35,34 +0,14% 35,05 36,10 35,55 35,31 35,35 9.849 8.056.510.000
15/8/2023 35,79 35,29 -0,87% 35,27 36,00 35,47 35,29 35,37 8.161 6.564.440.800
14/8/2023 35,49 35,60 +1,19% 35,33 36,80 35,90 35,60 35,62 4.573 12.105.691.000
11/8/2023 35,10 35,18 +1,30% 34,73 35,40 35,07 35,17 35,20 9.262 7.822.618.300
10/8/2023 34,77 34,73 -0,09% 34,26 34,87 34,60 34,72 34,74 5.103 5.386.303.900
9/8/2023 34,68 34,76 -0,63% 34,25 34,87 34,59 34,64 34,77 7.910 6.349.729.500
8/8/2023 34,50 34,98 +0,29% 34,10 35,32 34,94 34,96 34,98 600 8.670.244.100
7/8/2023 35,23 34,88 -0,94% 34,52 35,26 34,80 34,77 34,89 5.363 5.597.206.500
4/8/2023 35,44 35,21 -0,48% 35,14 35,82 35,40 35,17 35,29 4.904 4.503.028.400
3/8/2023 35,99 35,38 -1,39% 35,17 36,11 35,47 35,36 35,39 5.193 4.898.662.600
2/8/2023 35,83 35,88 +0,22% 35,50 36,10 35,76 35,77 35,88 5.273 3.625.713.300
1/8/2023 35,78 35,80 +0,06% 35,42 36,04 35,70 35,77 35,81 9.319 6.405.624.400
31/7/2023 35,98 35,78 -0,33% 35,49 36,14 35,75 35,78 35,79 6.621 5.169.483.700
28/7/2023 36,04 35,90 -0,03% 35,41 36,20 35,82 35,90 35,98 3.474 2.460.291.700
27/7/2023 36,25 35,91 -0,50% 35,75 36,34 35,94 35,86 35,92 3.995 3.177.778.300
26/7/2023 35,81 36,09 +0,81% 35,53 36,25 36,00 36,09 36,13 4.622 6.418.363.000
25/7/2023 35,89 35,80 +0,06% 35,66 36,25 35,87 35,80 35,83 5.083 3.992.768.200
24/7/2023 35,67 35,78 +0,59% 35,37 36,00 35,80 35,77 35,93 5.405 4.396.408.600
21/7/2023 35,05 35,57 +1,48% 34,91 35,66 35,44 35,56 35,58 1.133 11.025.810.000
20/7/2023 35,00 35,05 -0,31% 34,61 35,19 34,84 34,89 35,05 8.811 6.017.607.800
19/7/2023 35,19 35,16 -0,54% 34,60 35,25 35,06 35,14 35,17 5.555 3.018.071.600
18/7/2023 35,55 35,35 -0,25% 34,94 35,55 35,23 35,17 35,35 6.067 4.434.707.100
17/7/2023 35,27 35,44 -0,11% 35,04 35,63 35,40 35,44 35,46 6.630 4.031.703.600
14/7/2023 35,35 35,48 -0,45% 35,17 35,70 35,42 35,41 35,48 5.727 4.079.023.600
13/7/2023 35,31 35,64 +0,96% 35,07 35,98 35,62 35,64 35,65 5.369 3.354.465.300
12/7/2023 35,74 35,30 -0,84% 34,98 35,88 35,31 35,24 35,30 8.212 5.910.766.900
11/7/2023 35,40 35,60 -0,20% 34,57 35,73 35,38 35,60 35,61 35 6.736.777.900
10/7/2023 35,71 35,67 -0,08% 35,44 35,84 35,67 35,67 35,76 5.177 3.645.915.700
7/7/2023 35,85 35,70 +0,34% 35,22 36,16 35,86 35,69 35,84 329 8.021.320.900
6/7/2023 34,90 35,58 +1,69% 34,76 35,80 35,39 35,54 35,58 4.627 11.387.326.500
5/7/2023 34,49 34,99 +1,54% 33,88 35,28 34,76 34,98 35,00 9.434 8.302.115.800
4/7/2023 34,62 34,46 -0,43% 34,18 34,73 34,38 34,33 34,46 4.149 2.284.156.900
3/7/2023 34,44 34,61 +0,64% 34,23 34,89 34,62 34,59 34,61 5.180 3.581.015.700
30/6/2023 34,07 34,39 +1,66% 34,05 34,67 34,40 34,35 34,40 9.006 8.238.188.000
29/6/2023 33,48 33,83 +1,02% 33,47 34,05 33,83 33,83 33,84 9.788 5.560.751.800
28/6/2023 33,52 33,49 -0,33% 33,32 34,08 33,72 33,48 33,69 9.726 5.603.723.900
27/6/2023 33,84 33,60 -0,62% 33,40 34,50 33,69 33,60 33,61 7.223 5.900.871.200
26/6/2023 33,72 33,81 +0,33% 33,42 34,04 33,81 33,80 33,87 6.463 5.698.079.000
23/6/2023 31,73 33,70 +6,24% 31,68 34,53 33,74 33,70 33,85 9.398 16.193.079.000
22/6/2023 32,92 31,72 -4,26% 31,48 33,09 31,91 31,70 31,81 1.865 10.389.149.100
21/6/2023 32,18 33,13 +2,70% 32,03 33,26 32,91 33,11 33,13 1.791 10.498.498.300
20/6/2023 31,70 32,26 +1,45% 31,64 32,26 31,99 32,10 32,26 9.198 11.227.648.700
19/6/2023 32,14 31,80 -0,63% 31,71 32,17 31,88 31,79 31,88 593 5.502.152.700
16/6/2023 31,05 32,00 +2,89% 30,81 32,33 31,92 31,99 32,03 3.343 24.536.492.200
15/6/2023 31,32 31,10 -0,70% 31,10 31,40 31,26 31,10 31,22 8.373 8.630.411.100
14/6/2023 31,09 31,32 +1,46% 30,80 31,41 31,22 31,25 31,32 9.245 6.526.450.600
13/6/2023 31,54 30,87 -1,63% 30,66 31,54 30,93 30,86 30,87 430 7.775.131.100
12/6/2023 31,17 31,38 +0,06% 31,17 31,66 31,42 31,31 31,38 9.630 7.471.194.200
9/6/2023 30,82 31,36 +1,88% 30,69 31,53 31,22 31,26 31,38 1.128 7.007.267.000
7/6/2023 30,56 30,78 +1,08% 30,48 30,97 30,77 30,78 30,86 8.059 6.478.548.900
6/6/2023 29,80 30,45 +2,28% 29,80 30,62 30,28 30,38 30,45 3.907 9.966.938.800
5/6/2023 30,05 29,77 -0,80% 29,57 30,10 29,74 29,77 29,78 9.031 6.872.961.700
2/6/2023 30,23 30,01 +0,44% 29,90 30,31 30,04 29,98 30,01 1.376 7.832.692.600
1/6/2023 30,40 29,88 -1,32% 29,35 30,40 29,72 29,84 29,88 132 12.051.883.300
31/5/2023 30,95 30,28 -2,54% 30,19 31,11 30,51 30,27 30,31 9.754 12.861.876.000
30/5/2023 31,61 31,07 -1,80% 30,90 31,85 31,24 31,07 31,14 7.040 5.003.013.300
29/5/2023 31,73 31,64 -0,35% 31,41 31,85 31,66 31,58 31,65 4.346 3.320.452.800
26/5/2023 31,75 31,75 +0,09% 31,33 31,97 31,71 31,74 31,82 7.753 4.195.895.400
25/5/2023 32,07 31,72 -0,09% 31,59 32,15 31,76 31,69 31,83 6.765 4.963.735.700
24/5/2023 31,69 31,75 -0,47% 31,65 31,99 31,79 31,66 31,75 8.690 9.420.254.200
23/5/2023 31,65 31,90 +0,82% 31,60 32,47 31,89 31,86 31,94 9.122 11.006.215.400
22/5/2023 31,81 31,64 -0,50% 31,32 32,08 31,75 31,64 31,76 7.257 6.503.100.500
19/5/2023 31,39 31,80 +1,63% 31,02 32,16 31,76 31,80 31,81 2.496 11.337.238.100
18/5/2023 31,05 31,29 +0,97% 30,96 31,47 31,25 31,28 31,29 9.284 7.302.597.200
17/5/2023 31,79 30,99 -2,39% 30,88 31,95 31,23 30,98 31,00 9.385 9.364.692.100
16/5/2023 32,16 31,75 -1,27% 31,69 32,37 31,95 31,73 31,75 5.095 3.922.216.500
15/5/2023 32,05 32,16 +0,63% 31,88 32,42 32,13 32,15 32,24 3.903 6.214.070.300
12/5/2023 32,30 31,96 -0,62% 31,23 32,45 31,74 31,96 31,99 9.599 6.073.653.600
11/5/2023 31,80 32,16 +1,29% 31,55 32,16 31,90 32,12 32,16 4.525 3.238.120.100
10/5/2023 31,34 31,75 +1,60% 31,08 31,83 31,45 31,75 31,79 7.656 5.040.169.200
9/5/2023 30,97 31,25 +0,71% 30,85 31,77 31,34 31,24 31,26 6.266 3.839.689.000
8/5/2023 31,23 31,03 -0,32% 30,55 31,32 30,83 31,03 31,06 7.189 5.336.104.100
5/5/2023 31,19 31,13 +0,19% 30,81 31,23 31,02 31,12 31,14 8.562 4.789.153.100
4/5/2023 30,86 31,07 +1,04% 30,74 31,37 31,02 31,04 31,07 9.365 5.431.857.300
3/5/2023 31,32 30,75 -1,60% 30,56 31,32 30,78 30,75 30,76 779 9.606.416.800
2/5/2023 31,29 31,25 -5,70% 30,46 31,32 31,00 31,22 31,25 9.694 5.619.578.300
28/4/2023 33,15 33,14 +0,27% 32,44 33,23 32,94 33,12 33,16 6.802 6.319.198.800
27/4/2023 33,29 33,05 -0,15% 32,79 33,34 32,96 33,01 33,08 8.250 5.498.717.400
26/4/2023 33,58 33,10 -2,33% 32,68 33,64 33,14 33,09 33,10 9.652 11.041.939.300
25/4/2023 33,58 33,89 +0,03% 33,55 34,11 33,76 33,85 33,89 1.234 11.224.470.700
24/4/2023 33,35 33,88 +1,65% 33,35 34,33 33,74 33,82 33,88 6.756 8.351.741.200
20/4/2023 33,38 33,33 +0,69% 32,90 33,45 33,28 33,29 33,33 7.066 10.396.817.600
19/4/2023 33,27 33,10 -0,69% 32,89 33,70 33,24 33,07 33,10 7.185 4.856.097.300
18/4/2023 33,65 33,33 -0,18% 33,12 33,81 33,40 33,33 33,37 554 7.434.471.300
17/4/2023 33,84 33,39 -1,30% 32,64 34,25 33,27 33,38 33,43 2.522 10.653.324.200
14/4/2023 33,48 33,83 +0,59% 33,16 33,90 33,61 33,83 33,85 7.973 6.032.252.000
13/4/2023 33,59 33,63 +0,15% 33,31 33,74 33,53 33,62 33,63 6.462 4.670.296.200
12/4/2023 33,16 33,58 +1,27% 33,09 34,15 33,78 33,58 33,61 9.800 6.676.890.500
11/4/2023 32,91 33,16 +1,07% 32,84 33,74 33,20 33,16 33,18 8.628 5.111.580.600
10/4/2023 33,19 32,81 -0,70% 32,70 33,35 32,99 32,81 32,82 5.562 4.385.045.400
6/4/2023 32,59 33,04 +1,69% 32,48 33,21 32,96 33,03 33,04 7.131 5.790.247.200
5/4/2023 32,41 32,49 +0,31% 32,01 32,58 32,35 32,46 32,49 5.477 4.023.869.300
4/4/2023 31,92 32,39 +2,27% 31,74 32,47 32,26 32,35 32,39 6.196 5.210.989.600
3/4/2023 31,92 31,67 +0,06% 31,11 31,92 31,59 31,65 31,67 6.718 3.794.336.700
31/3/2023 31,80 31,65 -0,66% 31,39 32,05 31,75 31,65 31,68 9.021 7.871.884.400
30/3/2023 32,48 31,86 +1,95% 31,63 32,48 31,96 31,82 31,86 7.082 5.045.218.900
29/3/2023 31,35 31,25 -0,29% 30,64 31,47 31,16 31,25 31,29 8.989 5.369.545.200
28/3/2023 30,10 31,34 +4,15% 30,10 31,47 31,19 31,33 31,34 1.206 9.322.553.000
27/3/2023 29,91 30,09 +0,91% 29,85 30,37 30,06 30,03 30,09 4.369 2.884.615.400
24/3/2023 29,17 29,82 +2,23% 29,14 30,08 29,69 29,82 29,85 7.908 6.277.579.100
23/3/2023 29,76 29,17 -1,25% 28,99 29,94 29,43 29,14 29,18 3.495 7.997.957.200
22/3/2023 29,15 29,54 +1,58% 28,92 30,09 29,60 29,54 29,58 8.361 6.636.640.100
21/3/2023 29,46 29,08 -0,95% 28,91 29,70 29,16 29,08 29,10 9.555 6.746.056.600
20/3/2023 29,49 29,36 +0,03% 29,10 29,91 29,45 29,35 29,36 7.279 4.368.097.000
17/3/2023 31,17 29,35 -6,56% 29,15 31,17 29,76 29,35 29,37 8.997 19.615.963.400
16/3/2023 32,06 31,41 -2,39% 31,29 32,20 31,65 31,41 31,47 7.871 5.554.422.400
15/3/2023 31,61 32,18 +1,35% 31,01 32,41 31,93 32,18 32,29 98 6.938.266.700
14/3/2023 31,24 31,75 +2,42% 31,01 31,98 31,74 31,75 31,76 8.204 8.114.314.900
13/3/2023 30,15 31,00 +2,11% 30,15 31,12 30,88 30,99 31,00 7.760 5.761.257.400
10/3/2023 30,56 30,36 -0,56% 30,02 30,59 30,31 30,35 30,36 8.555 6.583.658.800
9/3/2023 30,65 30,53 -0,39% 30,51 31,05 30,66 30,53 30,71 8.198 8.317.341.200
8/3/2023 29,91 30,65 +2,44% 29,91 30,83 30,51 30,64 30,69 9.667 7.908.106.400
7/3/2023 29,76 29,92 +0,71% 29,65 30,25 29,94 29,91 29,92 353 7.597.376.800
6/3/2023 29,79 29,71 +0,41% 29,38 30,21 29,87 29,71 29,75 273 7.248.282.800
3/3/2023 30,00 29,59 -0,90% 29,59 30,20 29,90 29,59 29,66 7.561 7.356.292.100
2/3/2023 30,28 29,86 -0,93% 29,79 30,97 30,42 29,86 29,93 5.179 11.718.681.400
1/3/2023 30,29 30,14 -0,50% 29,56 30,62 29,88 30,14 30,15 9.926 6.329.289.200
28/2/2023 30,20 30,29 -0,03% 30,09 30,71 30,33 30,21 30,29 6.993 9.460.010.400
27/2/2023 30,30 30,30 -0,30% 30,23 30,61 30,39 30,28 30,30 4.193 2.416.950.200
24/2/2023 30,22 30,39 -0,43% 30,11 30,94 30,43 30,38 30,39 7.592 4.696.823.500
23/2/2023 30,70 30,52 -0,59% 30,25 30,98 30,53 30,51 30,53 5.471 5.118.758.900
22/2/2023 31,00 30,70 -1,38% 30,44 31,00 30,67 30,70 30,71 6.439 3.616.233.900
17/2/2023 30,79 31,13 +0,65% 30,65 31,37 31,21 31,13 31,16 50 5.129.672.000
16/2/2023 30,60 30,93 +0,88% 30,30 31,13 30,72 30,93 30,94 9.521 5.304.987.500
15/2/2023 30,73 30,66 -0,23% 30,57 31,24 30,82 30,65 30,66 6.423 4.493.347.100
14/2/2023 30,98 30,73 -0,77% 30,47 31,11 30,70 30,73 30,76 4.828 2.731.255.400
13/2/2023 30,99 30,97 0,00% 30,80 31,34 30,99 30,96 31,09 4.913 2.583.226.900
10/2/2023 29,89 30,97 +3,61% 29,75 31,13 30,82 30,97 31,01 7.909 6.668.355.600
9/2/2023 31,25 29,89 -5,11% 29,57 31,37 30,20 29,89 29,90 3.807 12.012.021.700
8/2/2023 31,33 31,50 +0,64% 30,95 31,59 31,31 31,49 31,50 9.317 5.561.301.900
7/2/2023 31,92 31,30 -2,13% 31,13 32,02 31,45 31,30 31,31 9.030 5.588.930.500
6/2/2023 32,01 31,98 +0,60% 31,44 32,20 31,82 31,95 31,98 5.775 4.045.691.700
3/2/2023 32,59 31,79 -2,78% 31,60 32,64 31,94 31,77 31,79 1.459 7.821.059.400
2/2/2023 33,07 32,70 -1,77% 32,53 33,70 32,88 32,70 32,72 5.374 9.491.351.900
1/2/2023 33,28 33,29 +0,03% 32,76 34,15 33,27 33,25 33,29 5.032 9.306.919.300
31/1/2023 33,40 33,28 -0,36% 32,80 33,49 33,15 33,28 33,29 6.123 9.945.453.500
30/1/2023 33,16 33,40 +0,91% 33,07 33,53 33,32 33,35 33,40 9.452 4.640.829.200
27/1/2023 33,81 33,10 -1,37% 32,79 33,81 33,11 33,10 33,12 5.946 3.367.905.900
26/1/2023 33,45 33,56 -0,62% 33,45 33,98 33,65 33,55 33,56 7.015 4.332.947.700
25/1/2023 32,97 33,77 +2,27% 32,97 34,00 33,71 33,76 33,77 7.177 4.039.641.500
24/1/2023 32,42 33,02 +2,10% 32,35 33,16 32,86 33,02 33,04 6.939 3.531.057.000
23/1/2023 32,74 32,34 -0,77% 32,34 32,88 32,49 32,34 32,39 3.677 2.513.835.600
20/1/2023 33,06 32,59 -1,48% 32,43 33,08 32,62 32,58 32,59 6.666 6.829.929.000
19/1/2023 32,94 33,08 -0,27% 32,15 33,22 32,90 33,07 33,08 9.727 8.181.551.600
18/1/2023 32,84 33,17 +1,44% 32,80 33,33 33,07 33,09 33,17 8.943 6.674.831.300
17/1/2023 32,47 32,70 +0,93% 31,82 32,74 32,29 32,70 32,72 8.669 6.370.123.400
16/1/2023 31,90 32,40 +1,09% 31,90 32,67 32,43 32,39 32,40 8.081 5.476.202.200
13/1/2023 32,00 32,05 -0,77% 31,93 32,33 32,13 32,05 32,12 4.040 2.367.112.500
12/1/2023 32,52 32,30 -0,80% 32,14 32,79 32,43 32,27 32,30 6.909 3.935.510.400
11/1/2023 31,72 32,56 +2,58% 31,60 32,84 32,48 32,54 32,56 9.446 7.151.593.600
10/1/2023 31,99 31,74 -1,28% 31,37 32,20 31,68 31,73 31,74 3.749 7.662.821.000
9/1/2023 31,71 32,15 +0,91% 31,55 32,41 32,11 32,14 32,16 9.121 5.711.523.300
6/1/2023 32,20 31,86 -1,06% 31,62 32,44 31,89 31,86 31,87 7.414 4.117.558.100
5/1/2023 32,32 32,20 +0,12% 32,00 32,53 32,20 32,20 32,21 8.455 5.754.744.100
4/1/2023 31,93 32,16 +1,16% 31,79 32,76 32,23 32,09 32,16 9.285 6.399.262.800
3/1/2023 32,10 31,79 -1,24% 31,64 32,41 31,93 31,77 31,79 1.835 8.861.270.100
2/1/2023 32,72 32,19 -3,04% 32,00 32,85 32,26 32,19 32,32 4.964 2.953.864.700
29/12/2022 32,59 33,20 +1,87% 32,43 33,55 33,18 33,18 33,22 6.793 6.998.719.300
28/12/2022 32,65 32,59 +0,28% 32,01 32,75 32,33 32,57 32,59 8.710 5.217.467.400
27/12/2022 32,51 32,50 +0,28% 32,04 32,63 32,45 32,50 32,51 4.176 1.900.438.800
26/12/2022 32,63 32,41 -0,89% 31,96 32,67 32,32 32,41 32,46 3.117 1.563.359.300
23/12/2022 32,33 32,70 +1,58% 32,30 32,88 32,71 32,70 32,77 4.915 2.621.650.300
22/12/2022 32,16 32,19 +1,32% 31,81 32,36 32,11 32,19 32,20 5.188 3.130.456.800
21/12/2022 31,91 31,77 -0,72% 31,39 32,07 31,72 31,72 31,77 1.949 5.828.317.700
20/12/2022 31,39 32,00 +1,68% 31,25 32,25 31,96 32,00 32,02 9.004 4.214.264.000
19/12/2022 30,46 31,47 +4,55% 30,12 31,61 31,18 31,47 31,49 4.424 8.696.726.400
16/12/2022 30,54 30,10 -1,44% 29,78 31,41 30,17 30,10 30,11 3.325 18.853.217.600
15/12/2022 30,14 30,54 +0,93% 29,99 30,93 30,57 30,54 30,55 6.230 3.626.264.600
14/12/2022 30,30 30,26 -0,53% 29,56 30,68 30,13 30,26 30,31 7.664 11.255.767.800
13/12/2022 31,65 30,42 -3,86% 30,42 32,12 31,00 30,42 30,43 1.757 8.159.260.400
12/12/2022 32,21 31,64 -1,77% 31,09 32,48 31,51 31,63 31,64 9.874 6.118.199.300
9/12/2022 32,66 32,21 -0,19% 31,97 32,66 32,28 32,21 32,25 6.912 4.132.594.600
8/12/2022 33,10 32,27 -2,80% 32,01 33,12 32,35 32,26 32,31 8.939 5.747.191.400
7/12/2022 32,66 33,20 +1,68% 32,66 33,73 33,30 33,17 33,22 7.928 4.547.780.500
6/12/2022 32,15 32,65 +2,00% 31,96 32,68 32,47 32,58 32,65 8.269 4.892.593.600
5/12/2022 33,16 32,01 -4,42% 31,82 33,30 32,27 32,01 32,02 2.035 7.939.990.900
2/12/2022 34,40 33,49 -1,70% 33,35 35,14 33,87 33,48 33,49 9.984 5.493.978.900
1/12/2022 34,62 34,07 -2,38% 34,02 34,75 34,24 34,07 34,12 2.500 7.984.793.500
30/11/2022 34,08 34,90 +2,29% 33,86 34,90 34,66 34,89 34,90 9.964 11.144.870.300
29/11/2022 33,92 34,12 +0,59% 33,68 34,74 34,35 34,12 34,14 8.907 5.973.718.600
28/11/2022 33,95 33,92 +0,27% 33,54 34,20 33,96 33,92 33,98 6.672 3.895.307.200
25/11/2022 34,52 33,83 -1,77% 33,68 35,05 34,36 33,83 33,89 7.340 4.416.908.700
24/11/2022 33,74 34,44 +1,74% 33,49 34,66 34,31 34,42 34,45 5.195 3.980.386.000
23/11/2022 33,66 33,85 +0,36% 33,13 33,90 33,51 33,79 33,85 7.638 5.521.167.300
22/11/2022 34,02 33,73 -0,85% 33,48 34,20 33,76 33,66 33,73 6.700 4.497.262.200
21/11/2022 34,15 34,02 +0,89% 33,32 34,46 33,89 34,02 34,03 9.007 4.878.684.800
18/11/2022 33,77 33,72 +0,99% 33,48 34,21 33,74 33,68 33,72 2.440 6.260.197.400
17/11/2022 32,99 33,39 -0,30% 32,58 33,48 33,06 33,37 33,39 9.198 5.298.460.300
16/11/2022 34,32 33,49 -2,42% 33,00 34,55 33,50 33,44 33,49 1.499 6.463.796.500
14/11/2022 34,40 34,32 +0,23% 34,12 34,95 34,48 34,32 34,35 7.179 4.184.495.500
11/11/2022 32,92 34,24 +4,07% 32,24 34,47 33,94 34,24 34,25 2.973 11.507.098.100
10/11/2022 34,85 32,90 -6,03% 32,40 34,85 33,15 32,89 32,90 9.829 10.794.632.500
9/11/2022 35,15 35,01 -0,43% 34,81 35,94 35,37 35,01 35,06 7.110 6.887.777.900
8/11/2022 34,90 35,16 +0,49% 34,57 35,56 35,11 35,14 35,16 7.837 7.334.658.900
7/11/2022 36,49 34,99 -4,56% 34,81 36,71 35,39 34,91 34,99 9.738 6.555.427.200
4/11/2022 36,64 36,66 +1,81% 36,01 37,04 36,70 36,65 36,66 8.617 6.378.019.000
3/11/2022 35,11 36,01 +1,58% 35,00 36,19 35,73 36,01 36,02 1.127 9.240.157.400
1/11/2022 35,23 35,45 +0,08% 34,93 35,75 35,34 35,45 35,46 2.820 8.993.535.300
31/10/2022 33,80 35,42 +2,58% 33,59 35,57 34,95 35,40 35,44 4.187 10.151.112.200
28/10/2022 33,99 34,53 +0,61% 33,82 34,78 34,48 34,50 34,53 7.268 5.742.564.800
27/10/2022 32,72 34,32 +5,63% 32,49 34,74 33,67 34,31 34,32 5.665 14.851.045.900
26/10/2022 33,46 32,49 -3,39% 32,31 33,47 32,62 32,48 32,52 4.695 11.015.175.900
25/10/2022 34,33 33,63 -2,58% 33,52 34,37 33,76 33,63 33,77 1.966 8.011.007.100
24/10/2022 34,67 34,52 -0,43% 34,30 35,00 34,65 34,52 34,53 8.753 6.179.307.400
21/10/2022 34,03 34,67 +1,46% 33,61 34,91 34,59 34,67 34,71 9.178 17.869.415.600
20/10/2022 34,62 34,17 -0,35% 33,61 34,74 34,00 34,17 34,22 451 8.289.473.100
19/10/2022 34,35 34,29 -0,29% 34,02 34,78 34,29 34,29 34,31 7.518 6.808.357.200
18/10/2022 34,42 34,39 -0,41% 34,14 35,06 34,46 34,39 34,40 9.634 7.405.490.600
17/10/2022 34,39 34,53 +1,32% 34,17 34,92 34,64 34,53 34,55 7.349 5.827.105.800
14/10/2022 33,88 34,08 -0,35% 33,72 34,71 34,18 34,08 34,09 6.713 4.649.382.900
13/10/2022 33,95 34,20 +0,59% 33,53 34,56 34,21 34,20 34,25 568 6.769.738.800
11/10/2022 33,63 34,00 +0,92% 33,53 34,48 34,11 33,99 34,05 1.822 8.016.543.900
10/10/2022 33,70 33,69 +0,54% 33,30 33,81 33,51 33,68 33,69 7.867 6.470.856.300
7/10/2022 33,41 33,51 -0,33% 33,31 33,70 33,49 33,51 33,55 2.119 9.784.741.600
6/10/2022 34,63 33,62 -1,84% 33,45 34,63 33,69 33,62 33,69 4.780 19.007.364.400
5/10/2022 35,39 34,25 -2,39% 33,79 35,48 34,27 34,25 34,29 2.972 11.479.217.200
4/10/2022 35,85 35,09 -1,68% 34,93 36,15 35,47 35,09 35,14 732 7.490.446.500
3/10/2022 34,25 35,69 +5,72% 34,12 35,79 35,19 35,68 35,69 3.723 9.965.450.100
30/9/2022 33,59 33,76 +0,45% 33,27 33,87 33,62 33,75 33,76 8.394 6.207.819.900
29/9/2022 33,96 33,61 -1,18% 33,27 34,00 33,59 33,59 33,69 3.587 9.234.962.700
28/9/2022 34,09 34,01 +0,77% 33,78 34,49 34,20 34,01 34,03 7.762 5.513.419.800
27/9/2022 34,67 33,75 -2,65% 33,64 34,80 34,18 33,74 33,75 197 8.153.870.400
26/9/2022 35,83 34,67 -3,93% 34,58 35,83 34,84 34,67 34,70 448 6.535.484.400
23/9/2022 35,00 36,09 +1,32% 34,83 36,50 35,89 36,08 36,09 636 10.332.906.700
22/9/2022 34,98 35,62 +2,83% 34,46 35,73 35,12 35,56 35,62 9.504 7.972.450.100
21/9/2022 34,67 34,64 -0,09% 34,41 34,87 34,66 34,63 34,64 8.995 7.257.846.800
20/9/2022 34,63 34,67 +0,12% 34,18 34,85 34,47 34,64 34,68 8.538 8.691.027.400
19/9/2022 34,59 34,63 -0,40% 34,14 34,94 34,67 34,63 34,72 7.127 5.080.328.800
16/9/2022 34,34 34,77 +0,58% 34,20 35,04 34,78 34,77 34,86 3.909 40.488.585.900
15/9/2022 34,39 34,57 +0,79% 34,10 34,67 34,41 34,57 34,58 7.366 4.958.530.800
14/9/2022 34,44 34,30 -0,69% 34,06 34,53 34,20 34,29 34,30 2.206 10.884.130.400
13/9/2022 35,34 34,54 -1,76% 34,33 35,36 34,60 34,54 34,55 1.283 7.850.946.600
12/9/2022 35,67 35,16 -0,09% 34,91 35,70 35,17 35,14 35,21 198 7.058.802.600
9/9/2022 35,90 35,19 -0,98% 35,08 35,90 35,30 35,19 35,24 6.964 6.248.381.600
8/9/2022 36,62 35,54 -1,82% 35,24 37,06 35,70 35,54 35,55 9.949 8.577.820.200
6/9/2022 36,00 36,20 -0,08% 35,50 36,32 35,97 36,20 36,21 8.900 7.553.832.300
5/9/2022 35,98 36,23 +1,29% 35,60 36,23 35,95 36,20 36,23 9.363 7.078.435.200
2/9/2022 36,00 35,77 +0,34% 35,59 36,09 35,79 35,77 35,78 7.808 5.642.972.600
1/9/2022 35,04 35,65 +1,94% 34,28 35,73 35,18 35,57 35,65 780 9.659.880.900
31/8/2022 34,96 34,97 -0,23% 34,79 35,77 35,16 34,93 35,00 800 15.170.580.300
30/8/2022 35,33 35,05 -0,71% 34,54 35,66 34,89 35,04 35,05 8.336 8.221.226.200
29/8/2022 35,35 35,30 0,00% 35,05 35,65 35,39 35,30 35,31 9.816 8.702.946.700
26/8/2022 35,63 35,30 -0,84% 35,08 35,82 35,39 35,30 35,32 7.597 6.929.419.800
25/8/2022 35,79 35,60 -0,53% 35,33 35,94 35,56 35,56 35,60 6.987 5.710.512.900
24/8/2022 35,96 35,79 -0,47% 35,57 36,13 35,76 35,78 35,79 9.348 7.107.020.200
23/8/2022 36,27 35,96 -0,80% 35,86 36,58 36,15 35,93 36,00 6.402 3.789.879.800
22/8/2022 36,06 36,25 +0,17% 35,96 36,62 36,30 36,25 36,27 6.486 5.021.475.500
19/8/2022 35,96 36,19 -0,30% 35,88 36,40 36,17 36,16 36,19 9.328 6.795.899.300
18/8/2022 35,58 36,30 +2,02% 35,28 36,47 36,19 36,30 36,31 1.650 10.667.189.500
17/8/2022 34,65 35,58 +2,12% 34,33 35,97 35,58 35,55 35,58 2.404 18.482.788.200
16/8/2022 34,65 34,84 +0,06% 34,55 35,15 34,90 34,84 34,87 462 5.745.136.800
15/8/2022 34,19 34,82 +1,72% 33,93 35,32 34,84 34,82 34,83 743 6.781.213.000
12/8/2022 35,80 34,23 +3,70% 33,80 35,80 34,34 34,20 34,23 9.669 9.064.359.900
11/8/2022 33,94 33,01 -2,34% 32,90 34,42 33,35 33,01 33,14 9.424 8.139.240.500
10/8/2022 33,88 33,80 +1,23% 33,22 33,92 33,69 33,80 33,81 7.527 6.199.693.900
9/8/2022 33,75 33,39 -0,92% 33,18 34,04 33,45 33,39 33,47 5.563 4.701.752.500
8/8/2022 33,29 33,70 +0,99% 33,04 34,05 33,71 33,64 33,70 8.643 9.145.433.400
5/8/2022 33,53 33,37 -0,39% 33,19 33,99 33,48 33,35 33,41 6.296 4.133.782.800
4/8/2022 32,39 33,50 +4,46% 32,37 33,70 33,26 33,50 33,56 954 7.952.535.800
3/8/2022 32,50 32,07 -0,87% 31,84 32,50 32,06 32,05 32,15 9.069 6.150.003.400
2/8/2022 33,05 32,35 -1,82% 32,32 33,05 32,54 32,35 32,39 6.267 4.604.568.300
1/8/2022 33,23 32,95 +0,33% 32,80 33,30 33,02 32,95 32,99 9.664 5.754.438.600
29/7/2022 32,50 32,84 +1,55% 32,17 32,92 32,65 32,76 32,84 6.496 6.066.872.300
28/7/2022 32,11 32,34 +0,72% 32,05 32,75 32,43 32,34 32,37 8.159 4.394.251.600
27/7/2022 31,77 32,11 +1,87% 31,37 32,22 31,95 32,11 32,12 8.279 6.261.009.300
26/7/2022 32,67 31,52 -3,55% 31,24 32,87 31,67 31,52 31,53 9.248 6.205.442.500
25/7/2022 32,30 32,68 +1,68% 32,18 32,89 32,57 32,68 32,78 5.110 2.955.968.700
22/7/2022 32,14 32,14 -0,09% 31,84 32,58 32,08 32,12 32,14 6.817 4.646.399.900
21/7/2022 32,36 32,17 -0,37% 31,70 32,61 32,06 32,17 32,19 5.364 3.948.149.400
20/7/2022 31,67 32,29 +1,70% 31,55 32,48 32,16 32,26 32,31 2.465 11.520.538.100
19/7/2022 31,87 31,75 -0,16% 31,60 32,12 31,76 31,75 31,77 6.657 4.555.040.200
18/7/2022 31,80 31,80 +0,63% 31,51 32,37 31,94 31,76 31,80 9.428 6.423.391.800
15/7/2022 31,17 31,60 +0,99% 30,67 32,00 31,35 31,59 31,60 7.531 5.648.192.700
14/7/2022 30,61 31,29 +2,02% 30,31 31,48 31,13 31,26 31,29 6.795 4.476.781.500
13/7/2022 30,80 30,67 -1,29% 30,50 30,96 30,69 30,65 30,67 9.757 4.693.518.400
12/7/2022 30,53 31,07 +2,14% 30,46 31,25 30,96 31,04 31,07 7.373 4.770.625.600
11/7/2022 31,26 30,42 -2,78% 30,42 31,35 30,72 30,42 30,46 7.349 4.805.646.400
8/7/2022 31,44 31,29 -0,45% 31,26 31,85 31,48 31,27 31,29 5.555 3.875.320.600
7/7/2022 30,97 31,43 +2,71% 30,87 31,67 31,41 31,42 31,44 7.064 4.834.558.800
6/7/2022 30,51 30,60 +0,16% 30,25 30,71 30,52 30,58 30,60 814 7.632.516.500
5/7/2022 30,96 30,55 -2,02% 30,47 31,29 30,71 30,54 30,55 5.740 3.554.994.800
4/7/2022 32,08 31,18 -2,56% 30,98 32,17 31,42 31,18 31,25 5.481 3.853.369.400
1/7/2022 30,88 32,00 +3,63% 30,63 32,27 31,80 31,99 32,00 8.992 5.746.386.400
30/6/2022 30,50 30,88 -0,16% 30,30 31,19 30,86 30,88 30,97 7.174 5.996.320.800
29/6/2022 31,48 30,93 -1,62% 30,86 31,60 31,09 30,93 30,98 7.037 5.267.304.400
28/6/2022 31,58 31,44 -0,79% 30,97 32,40 31,57 31,40 31,44 8.206 6.160.509.100
27/6/2022 30,91 31,69 +3,56% 30,70 31,94 31,58 31,67 31,69 6.367 5.642.005.500
24/6/2022 31,70 30,60 -2,42% 30,53 31,70 30,79 30,60 30,73 181 7.306.752.200
23/6/2022 32,08 31,36 -2,27% 31,36 32,08 31,48 31,36 31,40 6.129 6.287.431.700
22/6/2022 32,31 32,09 -0,80% 32,04 32,55 32,22 32,09 32,19 8.381 5.411.417.200
21/6/2022 33,88 32,35 -3,69% 32,32 33,96 32,78 32,34 32,35 9.407 6.218.526.200
20/6/2022 33,46 33,59 +1,30% 32,68 34,06 33,58 33,59 33,75 7.852 5.729.958.100
17/6/2022 32,25 33,16 +1,28% 32,23 33,38 32,94 33,16 33,17 2.265 12.233.487.300
15/6/2022 32,66 32,74 +0,96% 32,06 33,16 32,57 32,71 32,74 7.712 17.739.400.900
14/6/2022 31,76 32,43 +3,15% 31,34 32,43 31,67 32,39 32,43 9.130 13.432.706.900
13/6/2022 31,52 31,44 -1,53% 30,74 31,83 31,17 31,44 31,53 4.269 12.050.379.800
10/6/2022 32,77 31,93 -3,21% 31,71 33,52 32,36 31,91 32,02 8.813 18.983.784.700
9/6/2022 34,06 32,99 -3,11% 32,82 34,13 33,26 32,99 33,00 5.321 13.546.034.900
8/6/2022 34,30 34,05 -1,90% 33,94 34,95 34,26 34,05 34,10 1.617 9.610.588.200
7/6/2022 34,06 34,71 +1,22% 33,51 34,71 34,26 34,62 34,71 327 8.180.278.200
6/6/2022 35,41 34,29 -3,14% 33,90 35,48 34,42 34,06 34,29 4.066 9.613.060.300
3/6/2022 36,28 35,40 -2,43% 35,38 36,58 35,66 35,39 35,40 1.953 8.915.817.800
2/6/2022 34,97 36,28 +5,01% 34,34 36,62 35,66 36,25 36,30 2.057 18.710.754.800
1/6/2022 34,25 34,55 +2,52% 33,55 34,72 34,42 34,55 34,56 1.900 21.227.216.600
31/5/2022 35,28 33,70 -2,88% 33,27 35,72 33,76 33,67 33,70 5.002 110.512.639.800
30/5/2022 34,99 34,70 +0,43% 34,53 35,07 34,73 34,70 34,76 2.706 11.933.224.800
27/5/2022 34,83 34,55 -0,80% 34,08 35,10 34,44 34,52 34,55 7.630 27.712.547.200
26/5/2022 35,85 34,83 -2,55% 34,51 35,96 35,09 34,83 34,84 5.769 15.262.352.800
25/5/2022 36,51 35,74 -2,35% 35,70 36,56 35,93 35,74 35,76 8.744 14.690.931.400
24/5/2022 35,64 36,60 +2,49% 35,55 36,60 36,27 36,59 36,60 3.607 12.742.772.200
23/5/2022 36,65 35,71 -1,98% 35,64 36,65 36,06 35,71 35,72 116 10.288.095.700
20/5/2022 36,71 36,43 +0,08% 36,24 36,71 36,44 36,42 36,43 8.097 8.489.743.400
19/5/2022 35,79 36,40 +1,76% 35,67 36,48 36,22 36,32 36,40 7.808 7.224.188.400
18/5/2022 36,42 35,77 -2,21% 35,57 36,87 36,21 35,76 35,77 7.787 16.423.670.200
17/5/2022 35,75 36,58 +3,30% 35,63 36,90 36,48 36,54 36,58 2.029 11.771.905.600
16/5/2022 35,20 35,41 +0,60% 35,03 35,70 35,41 35,40 35,41 8.253 15.840.433.300
13/5/2022 34,08 35,20 +3,77% 34,01 35,58 35,21 35,19 35,20 8.646 20.433.206.100
12/5/2022 33,20 33,92 +1,68% 33,07 34,14 33,75 33,86 33,92 9.355 6.863.999.200
11/5/2022 33,74 33,36 -1,16% 33,23 33,93 33,44 33,35 33,37 8.069 6.103.344.800
10/5/2022 33,97 33,75 -0,30% 33,48 34,27 33,70 33,70 33,75 1.212 8.586.322.600
9/5/2022 33,32 33,85 +1,56% 33,16 33,95 33,65 33,85 33,88 7.445 11.357.887.600
6/5/2022 32,88 33,33 +1,55% 32,64 33,33 33,10 33,27 33,33 1.716 8.498.150.000
5/5/2022 32,63 32,82 -1,00% 32,40 33,17 32,71 32,82 32,86 2.505 8.465.292.800
4/5/2022 32,31 33,15 +2,31% 31,67 33,15 32,50 33,13 33,15 5.988 16.305.322.200
3/5/2022 32,23 32,40 +0,62% 32,14 32,82 32,42 32,33 32,40 4.335 12.946.589.300
2/5/2022 32,56 32,20 -10,93% 31,62 32,90 32,14 32,20 32,22 5.834 12.858.106.000
29/4/2022 36,72 36,15 -0,82% 36,03 36,73 36,23 36,14 36,15 7.601 15.661.509.100
28/4/2022 36,70 36,45 -0,38% 36,23 36,90 36,58 36,38 36,45 2.133 11.855.866.300
27/4/2022 36,11 36,59 +1,67% 36,00 36,59 36,33 36,50 36,59 9.578 11.086.220.000
26/4/2022 35,00 35,99 +1,84% 35,00 36,16 35,75 35,89 35,99 6.205 18.443.986.800
25/4/2022 34,60 35,34 +1,23% 34,50 35,34 34,84 35,28 35,34 6.944 13.446.824.600
22/4/2022 34,92 34,91 -1,08% 34,62 35,20 34,91 34,85 34,91 4.433 35.907.931.700
20/4/2022 34,84 35,29 +0,34% 34,71 35,56 35,30 35,29 35,30 359 18.948.185.100
19/4/2022 35,43 35,17 -1,21% 34,64 35,77 35,08 35,17 35,20 6.924 13.441.696.200
18/4/2022 35,09 35,60 +1,40% 35,06 35,87 35,62 35,55 35,60 3.039 11.327.382.800
14/4/2022 34,29 35,11 +1,80% 34,16 35,28 34,75 35,11 35,12 3.304 9.391.488.900
13/4/2022 34,15 34,49 +1,92% 34,09 34,85 34,52 34,49 34,51 109 17.215.486.000
12/4/2022 34,06 33,84 -0,12% 33,78 34,42 34,00 33,84 33,85 9.994 9.662.989.800
11/4/2022 33,89 33,88 +0,12% 33,84 34,57 34,05 33,88 33,90 1.684 12.765.606.100
8/4/2022 33,20 33,84 +1,17% 33,11 34,10 33,82 33,79 33,85 4.085 13.079.482.100
7/4/2022 33,01 33,45 +0,60% 32,99 33,50 33,38 33,38 33,45 1.562 8.114.121.100
6/4/2022 32,92 33,25 +0,48% 32,82 33,30 33,13 33,21 33,26 966 8.629.616.900
5/4/2022 33,22 33,09 -0,03% 32,85 33,35 33,16 33,09 33,10 47 6.993.025.700
4/4/2022 33,20 33,10 -0,69% 32,75 33,61 33,06 33,10 33,11 3.436 18.630.393.100
1/4/2022 32,50 33,33 +3,28% 32,37 33,35 33,01 33,30 33,33 5.200 12.081.882.100
31/3/2022 32,77 32,27 -0,95% 31,98 32,83 32,24 32,24 32,30 4.857 13.077.709.300
30/3/2022 33,14 32,58 -1,57% 32,32 33,17 32,67 32,57 32,58 1.557 9.634.832.000
29/3/2022 33,43 33,10 +0,06% 32,58 33,52 33,04 33,10 33,15 140 10.542.390.000
28/3/2022 33,34 33,08 -0,57% 32,95 33,43 33,12 33,06 33,08 8.166 9.166.056.200
25/3/2022 33,33 33,27 -0,21% 32,94 33,48 33,18 33,26 33,27 8.930 14.423.321.400
24/3/2022 32,78 33,34 +1,77% 32,78 33,52 33,24 33,31 33,34 8.336 11.153.477.000
23/3/2022 32,77 32,76 -0,61% 32,65 33,16 32,84 32,76 32,87 4.676 10.328.186.200
22/3/2022 32,74 32,96 +1,35% 32,50 33,06 32,85 32,95 32,99 689 8.773.543.800
21/3/2022 32,23 32,52 +0,90% 31,65 32,60 32,42 32,51 32,52 2.618 19.337.612.600
18/3/2022 31,95 32,23 +1,51% 31,58 32,42 32,14 32,18 32,23 4.000 18.760.144.900
17/3/2022 30,99 31,75 +3,29% 30,77 31,89 31,41 31,74 31,75 5.696 11.160.839.700
16/3/2022 30,97 30,74 0,00% 30,36 31,01 30,62 30,70 30,74 7.678 11.927.857.800
15/3/2022 30,73 30,74 -0,49% 30,61 31,25 30,94 30,74 30,80 90 9.485.472.200
14/3/2022 30,80 30,89 +1,01% 30,63 31,27 30,87 30,86 30,89 3.175 10.408.874.300
11/3/2022 30,68 30,58 -0,10% 30,29 30,91 30,56 30,52 30,58 75 7.772.718.700
10/3/2022 30,19 30,61 +1,19% 29,76 30,73 30,38 30,54 30,61 2.130 10.081.642.400
9/3/2022 29,59 30,25 +2,23% 29,49 30,40 30,08 30,24 30,25 5.314 13.072.088.300
8/3/2022 29,42 29,59 +1,23% 28,96 29,71 29,37 29,47 29,59 2.574 10.054.364.200
7/3/2022 29,50 29,23 -1,42% 29,02 29,77 29,38 29,19 29,23 3.587 10.191.849.400
4/3/2022 30,35 29,65 -1,92% 29,55 30,36 29,72 29,65 29,71 1.131 6.424.017.200
3/3/2022 30,68 30,23 -1,05% 29,85 30,83 30,27 30,23 30,32 8.900 5.153.669.500
2/3/2022 30,27 30,55 +0,96% 30,14 30,67 30,51 30,55 30,56 9.221 6.938.072.100
25/2/2022 30,35 30,26 -0,82% 29,95 30,74 30,14 30,24 30,26 9.754 5.507.225.200
24/2/2022 30,27 30,51 -0,72% 30,05 30,90 30,51 30,51 30,53 2.886 6.588.082.200
23/2/2022 30,03 30,73 +1,82% 30,02 31,09 30,75 30,70 30,73 2.286 10.049.595.200
22/2/2022 30,09 30,18 +0,87% 29,93 30,41 30,19 30,17 30,18 7.475 5.453.302.100
21/2/2022 29,84 29,92 +0,50% 29,64 30,31 30,09 29,92 29,98 8.048 8.445.096.900
18/2/2022 29,83 29,77 +0,10% 29,51 29,93 29,75 0,00 0,00 6.390 4.013.909.100
17/2/2022 29,59 29,74 +0,10% 29,45 30,14 29,63 29,72 29,74 680 15.551.912.900
16/2/2022 29,88 29,71 0,00% 29,59 30,23 29,83 29,70 29,71 1.402 8.036.061.900
15/2/2022 29,20 29,71 +1,99% 29,00 29,97 29,59 29,71 29,72 1.420 8.253.149.400
14/2/2022 28,95 29,13 +0,97% 28,88 29,29 29,13 29,13 29,15 379 6.999.417.900
11/2/2022 28,75 28,85 +0,91% 28,62 29,51 29,14 28,80 28,85 1.407 8.184.429.500
10/2/2022 28,74 28,59 -0,45% 28,15 28,89 28,55 28,57 28,59 8.758 4.647.209.200
9/2/2022 28,50 28,72 +0,77% 28,38 28,93 28,71 28,67 28,73 603 7.541.918.100
8/2/2022 28,34 28,50 +0,35% 27,96 28,82 28,57 28,50 28,52 1.308 8.031.146.900
7/2/2022 28,01 28,40 +0,35% 27,86 28,49 28,24 28,38 28,40 9.474 7.736.180.500
4/2/2022 28,75 28,30 -1,84% 28,04 29,05 28,24 28,30 28,32 7.739 4.669.481.900
3/2/2022 28,79 28,83 +1,62% 28,42 28,91 28,71 28,83 28,86 9.220 6.079.354.300
2/2/2022 29,14 28,37 -2,27% 28,35 29,30 28,59 28,36 28,37 2.620 7.794.924.100
1/2/2022 29,06 29,03 +0,35% 28,91 29,43 29,16 29,03 29,05 6.304 10.441.572.800
31/1/2022 28,37 28,93 +1,87% 28,25 29,09 28,80 28,93 28,95 8.840 5.556.498.200
28/1/2022 28,21 28,40 +0,35% 28,09 28,40 28,31 28,38 28,40 6.071 3.545.225.400
27/1/2022 28,56 28,30 +0,43% 27,95 28,69 28,23 28,28 28,30 1.455 6.637.503.900
26/1/2022 28,19 28,18 -0,04% 28,05 28,76 28,30 28,18 28,22 2.950 8.967.993.600
25/1/2022 27,21 28,19 +3,07% 27,17 28,37 27,78 28,15 28,19 4.548 10.350.093.400
24/1/2022 27,09 27,35 +1,03% 27,02 27,75 27,37 27,33 27,35 5.626 8.732.950.700
21/1/2022 26,73 27,07 +0,78% 26,48 27,24 27,00 27,07 27,11 8.635 5.264.829.200
20/1/2022 26,64 26,86 +0,71% 26,64 27,25 26,98 26,85 26,86 37 6.517.845.900
19/1/2022 26,33 26,67 +1,79% 26,13 26,96 26,59 26,67 26,68 2.684 7.320.996.000
18/1/2022 26,06 26,20 +0,77% 25,93 26,50 26,27 26,19 26,21 3.631 6.351.180.400
17/1/2022 25,82 26,00 +0,19% 25,82 26,26 26,07 25,99 26,17 6.904 4.444.502.500
14/1/2022 25,99 25,95 +0,39% 25,42 26,05 25,81 25,95 25,96 7.879 5.028.749.400
13/1/2022 26,25 25,85 -1,52% 25,85 26,43 26,00 25,84 25,86 7.405 5.242.595.400
12/1/2022 25,70 26,25 +2,86% 25,45 26,30 26,07 26,23 26,26 884 6.639.373.600
11/1/2022 25,58 25,52 -0,12% 25,37 25,93 25,53 25,51 25,53 3.298 9.296.082.000
10/1/2022 25,35 25,55 +0,83% 25,02 25,57 25,41 25,44 25,55 7.440 4.074.612.100
7/1/2022 24,82 25,34 +2,22% 24,53 25,34 25,18 25,33 25,34 8.491 5.708.845.000
6/1/2022 25,47 24,79 -2,36% 24,65 25,49 24,97 24,79 24,81 9.738 8.621.591.800
5/1/2022 25,66 25,39 -1,59% 25,25 25,82 25,46 25,39 25,40 2.638 8.275.265.900
4/1/2022 26,00 25,80 -0,31% 25,48 26,00 25,76 25,79 25,80 9.583 7.460.424.700
3/1/2022 26,93 25,88 -3,54% 25,43 27,02 25,84 25,83 25,88 969 7.847.607.900
23/12/2021 27,12 26,83 -1,07% 26,71 27,14 26,82 26,82 26,83 3.244 2.663.777.400
22/12/2021 27,14 27,12 -0,18% 26,85 27,35 27,01 27,10 27,12 7.244 3.995.839.100
21/12/2021 27,45 27,17 -0,69% 27,01 27,52 27,18 27,14 27,17 5.785 3.374.364.400
20/12/2021 27,69 27,36 -1,48% 27,25 27,69 27,40 27,36 27,37 5.872 4.291.538.200
17/12/2021 27,20 27,77 +1,61% 27,15 27,97 27,72 27,68 27,78 527 13.248.345.600
16/12/2021 27,43 27,33 -0,51% 27,08 27,50 27,24 27,31 27,33 9.359 5.442.734.300
15/12/2021 27,37 27,47 +0,29% 27,01 27,78 27,53 27,46 27,48 7.247 10.328.106.100
14/12/2021 27,40 27,39 +1,44% 27,08 27,67 27,44 27,38 27,39 4.136 9.595.380.800
13/12/2021 26,48 27,00 +1,96% 26,37 27,30 26,99 26,99 27,00 3.425 10.212.974.800
10/12/2021 26,37 26,48 -2,65% 26,37 26,94 26,62 26,48 26,50 9.974 7.099.963.900
9/12/2021 27,37 27,20 -0,62% 27,02 27,57 27,21 27,19 27,20 8.523 7.145.210.200
8/12/2021 27,22 27,37 +0,59% 27,22 27,70 27,41 27,37 27,40 1.665 6.705.636.300
7/12/2021 27,83 27,21 -1,16% 27,08 27,84 27,27 27,21 27,24 2.456 7.527.920.600
6/12/2021 28,11 27,53 -1,29% 27,45 28,42 27,73 27,52 27,53 2.224 7.785.874.800
3/12/2021 27,70 27,89 +1,16% 27,69 28,54 28,13 27,89 27,92 4.545 10.153.653.200
2/12/2021 26,80 27,57 +3,37% 26,78 28,48 27,76 27,55 27,57 8.404 15.473.074.600
1/12/2021 26,53 26,67 +1,02% 26,52 27,34 26,97 26,67 26,75 4.142 22.234.511.300
30/11/2021 26,22 26,40 +0,19% 26,00 26,66 26,35 26,40 26,41 7.391 113.718.536.400
29/11/2021 26,22 26,35 +2,33% 26,05 26,56 26,34 26,35 26,36 8.035 15.300.014.300
26/11/2021 25,64 25,75 -1,00% 25,26 25,84 25,58 25,73 25,75 1.721 10.938.219.000
25/11/2021 25,67 26,01 +1,52% 25,66 26,14 25,94 26,00 26,01 4.348 10.024.046.300
24/11/2021 25,84 25,62 +0,20% 25,58 26,13 25,80 25,62 25,63 7.830 16.218.478.400
23/11/2021 25,66 25,57 +0,43% 25,01 25,69 25,44 25,56 25,57 5.547 11.423.686.400
22/11/2021 25,72 25,46 -1,13% 25,35 26,00 25,63 25,45 25,46 3.952 9.520.816.900
19/11/2021 25,22 25,75 +2,10% 25,17 25,92 25,69 25,70 25,76 8.571 11.385.275.900
18/11/2021 25,24 25,22 +0,24% 24,98 25,64 25,14 25,21 25,22 8.825 24.523.868.100
17/11/2021 26,62 25,16 -3,79% 24,90 26,70 25,28 25,07 25,16 3.271 19.066.773.100
16/11/2021 27,38 26,15 -4,00% 25,73 27,42 26,25 26,14 26,20 1.695 15.775.688.400
12/11/2021 28,17 27,24 -2,85% 26,98 28,65 27,49 27,24 27,28 8.469 14.982.416.200
11/11/2021 28,04 28,04 +1,23% 27,77 28,30 28,14 28,04 28,08 4.074 8.235.156.400
10/11/2021 27,03 27,70 +2,71% 27,03 27,93 27,71 27,69 27,70 2.309 8.302.713.000
9/11/2021 26,66 26,97 +1,12% 26,61 27,34 27,11 26,97 27,10 1.348 9.452.178.900
8/11/2021 26,74 26,67 -0,78% 26,65 27,33 26,91 26,67 26,74 9.969 5.240.970.900
5/11/2021 26,77 26,88 +1,17% 26,52 27,12 26,95 26,88 26,96 9.979 4.548.321.800
4/11/2021 26,70 26,57 -0,49% 26,18 26,79 26,52 26,45 26,58 6.718 8.677.099.100
3/11/2021 25,98 26,70 +2,50% 25,92 26,88 26,53 26,67 26,70 6.570 10.105.019.200
1/11/2021 26,57 26,05 -0,99% 25,94 26,57 26,16 26,05 26,07 2.663 6.974.445.700
29/10/2021 25,99 26,31 +1,82% 25,80 26,71 26,38 26,31 26,37 1.054 13.160.270.700
28/10/2021 26,19 25,84 -1,82% 25,70 26,54 26,08 25,84 25,85 2.495 6.816.729.300
27/10/2021 26,10 26,32 +2,02% 26,03 27,19 26,43 26,30 26,32 3.092 10.554.641.800
26/10/2021 25,19 25,80 +0,78% 25,10 26,24 25,98 25,80 25,83 8.497 16.819.113.500
25/10/2021 25,26 25,60 +1,79% 25,08 25,73 25,49 25,59 25,61 5.721 7.765.792.600
22/10/2021 25,07 25,15 -1,49% 24,21 25,19 24,82 25,10 25,15 1.223 11.378.040.800
21/10/2021 25,71 25,53 -2,63% 25,05 25,97 25,47 25,43 25,53 2.213 6.520.547.400
20/10/2021 26,30 26,22 +0,58% 25,96 26,42 26,21 26,15 26,22 7.821 3.858.978.300
19/10/2021 26,10 26,07 -2,03% 26,01 26,51 26,22 26,06 26,11 2.428 5.178.193.400
18/10/2021 26,03 26,61 +2,03% 25,87 26,82 26,45 26,58 26,62 1.327 6.391.235.100
15/10/2021 26,41 26,08 -0,76% 26,03 26,42 26,15 26,08 26,16 0 5.746.387.900
14/10/2021 26,65 26,28 -1,39% 26,11 26,73 26,32 26,28 26,29 8.276 3.953.067.100
13/10/2021 25,95 26,65 +2,66% 25,95 26,93 26,61 26,65 26,66 2.048 5.255.300.900
11/10/2021 25,78 25,96 -0,27% 25,67 26,34 26,06 25,96 25,97 7.014 4.313.468.800
8/10/2021 25,78 26,03 +2,40% 25,65 26,39 26,12 26,02 26,06 1.540 6.068.869.100
7/10/2021 25,40 25,42 +0,32% 24,80 25,69 25,31 25,42 25,43 232 6.536.643.400
6/10/2021 25,70 25,34 -2,20% 25,13 26,03 25,39 25,34 25,35 1.078 5.266.502.600
5/10/2021 26,53 25,91 -2,23% 25,90 26,53 26,06 25,91 25,93 7.118 4.210.838.700
4/10/2021 26,84 26,50 -1,85% 26,33 26,94 26,66 26,49 26,50 1.711 8.234.961.800
1/10/2021 27,20 27,00 +0,26% 26,79 27,32 27,07 26,99 27,00 6.283 3.414.778.500
30/9/2021 27,36 26,93 -0,99% 26,93 27,68 27,15 26,93 26,94 8.791 5.342.594.400
29/9/2021 27,20 27,20 +0,55% 27,05 27,69 27,41 27,20 27,23 2.444 7.643.683.300
28/9/2021 26,91 27,05 -0,44% 26,86 27,38 27,13 27,04 27,05 8.290 4.999.398.800
27/9/2021 27,59 27,17 -1,24% 26,90 27,59 27,23 27,14 27,18 9.890 4.447.603.200
24/9/2021 27,50 27,51 -0,69% 27,41 27,64 27,53 27,51 27,56 5.742 3.003.892.900
23/9/2021 27,71 27,70 +0,11% 27,52 27,96 27,69 27,69 27,70 7.121 4.274.937.200
22/9/2021 28,03 27,67 -1,25% 27,59 28,17 27,81 27,67 27,71 9.615 5.238.561.900
21/9/2021 27,74 28,02 +1,56% 27,52 28,41 28,10 28,02 28,03 8.568 5.094.004.200
20/9/2021 27,72 27,59 -0,76% 27,46 28,10 27,73 27,59 27,70 1.078 6.019.508.600
17/9/2021 27,60 27,80 +0,47% 27,34 27,80 27,64 27,70 27,80 9.808 7.914.132.700
16/9/2021 27,65 27,67 -0,32% 27,45 27,83 27,63 27,60 27,67 5.852 3.099.184.500
15/9/2021 27,87 27,76 -0,43% 27,44 27,87 27,65 27,70 27,76 6.944 3.834.374.300
14/9/2021 27,90 27,88 -0,14% 27,76 28,38 28,01 27,88 27,89 8.003 4.098.297.400
13/9/2021 28,20 27,92 +0,07% 27,67 28,20 27,89 27,86 27,92 7.779 3.888.806.200
10/9/2021 27,97 27,90 +0,14% 27,39 28,19 27,87 27,87 27,90 2.600 6.042.496.600
9/9/2021 27,04 27,86 +2,96% 26,71 27,96 27,18 27,82 27,86 3.188 6.774.941.800
8/9/2021 27,56 27,06 -1,81% 26,81 27,56 27,04 26,99 27,06 4.291 7.121.191.200
6/9/2021 26,91 27,56 +0,84% 26,91 27,59 27,39 27,50 27,56 5.969 3.187.410.200
3/9/2021 27,35 27,33 +0,40% 26,90 27,35 27,18 27,06 27,33 611 10.469.014.600
2/9/2021 27,18 27,22 -0,69% 26,89 27,43 27,20 27,22 27,24 438 6.560.184.900
1/9/2021 27,52 27,41 -5,61% 27,04 28,11 27,47 27,41 27,51 3.854 8.578.888.300
31/8/2021 29,06 29,04 +0,07% 28,75 29,17 28,95 29,04 29,05 4.063 10.991.054.900
30/8/2021 29,12 29,02 +0,10% 28,70 29,12 29,00 29,00 29,02 6.939 9.628.508.800
27/8/2021 28,85 28,99 +0,62% 28,16 29,00 28,63 28,96 28,99 9.822 7.314.543.800
26/8/2021 29,11 28,81 -0,72% 28,73 29,20 28,94 28,80 28,81 8.046 6.931.507.500
25/8/2021 28,63 29,02 +0,90% 28,50 29,16 28,93 28,99 29,03 3.331 15.161.828.000
24/8/2021 27,94 28,76 +3,83% 27,71 28,80 28,45 28,73 28,76 1.789 7.415.347.800
23/8/2021 28,19 27,70 -1,25% 27,42 28,23 27,70 27,70 27,72 116 5.934.078.600
20/8/2021 27,20 28,05 +1,81% 27,14 28,15 27,88 28,05 28,06 2.089 7.063.993.300
19/8/2021 26,32 27,55 +4,16% 26,26 27,69 27,15 27,51 27,55 2.416 7.322.471.400
18/8/2021 27,10 26,45 -2,04% 26,37 27,10 26,73 26,43 26,45 5.530 6.957.984.300
17/8/2021 26,89 27,00 +0,15% 26,34 27,17 26,81 26,98 27,00 7.175 8.927.449.700
16/8/2021 26,25 26,96 +2,04% 26,23 27,50 26,92 26,88 26,97 2.468 11.280.390.600
13/8/2021 24,75 26,42 +8,28% 24,66 26,45 25,88 26,35 26,42 6.734 10.215.369.800
12/8/2021 24,40 24,40 -0,41% 24,26 24,71 24,47 24,38 24,40 6.022 2.245.688.400
11/8/2021 24,84 24,50 -1,21% 24,39 24,86 24,54 24,49 24,50 8.853 6.890.313.100
10/8/2021 25,19 24,80 -1,47% 24,72 25,30 24,93 24,79 24,80 6.874 3.716.671.800
9/8/2021 24,97 25,17 +0,60% 24,93 25,52 25,30 25,16 25,28 287 6.415.898.500
6/8/2021 25,00 25,02 +0,04% 24,85 25,25 25,05 25,02 25,05 8.442 3.330.625.700
5/8/2021 25,88 25,01 -2,46% 24,97 26,20 25,64 25,00 25,01 271 5.520.336.400
4/8/2021 25,37 25,64 +0,43% 25,32 25,91 25,68 25,63 25,64 9.752 4.472.738.400
3/8/2021 25,43 25,53 +0,43% 25,12 25,57 25,38 25,53 25,54 8.936 3.730.332.600
2/8/2021 25,60 25,42 +0,39% 25,42 25,84 25,59 25,42 25,55 6.430 2.984.282.500
30/7/2021 25,72 25,32 -2,05% 25,28 25,80 25,52 25,32 25,33 7.579 5.312.825.900
29/7/2021 26,43 25,85 -2,38% 25,73 26,58 25,93 25,81 25,85 6.735 3.895.309.100
28/7/2021 26,53 26,48 0,00% 26,11 26,63 26,37 26,48 26,50 7.544 3.444.898.200
27/7/2021 25,91 26,48 +1,89% 25,91 26,63 26,41 26,45 26,48 9.964 5.125.837.900
26/7/2021 26,17 25,99 -0,61% 25,84 26,17 25,98 25,92 25,99 5.810 2.582.685.400
23/7/2021 26,52 26,15 -1,54% 26,00 26,68 26,16 26,10 26,15 8.658 4.542.551.600
22/7/2021 26,25 26,56 +0,72% 26,25 26,78 26,57 26,56 26,57 5.161 2.626.711.500
21/7/2021 26,23 26,37 +0,65% 26,12 26,49 26,31 26,37 26,41 6.094 3.717.683.900
20/7/2021 26,24 26,20 -0,11% 26,07 26,41 26,21 26,20 26,22 4.933 2.647.942.800
19/7/2021 26,50 26,23 -1,21% 26,04 26,66 26,30 26,23 26,26 7.420 3.846.389.800
16/7/2021 26,93 26,55 -1,41% 26,55 27,40 26,92 26,55 26,65 6.653 5.539.917.200
15/7/2021 26,91 26,93 -0,33% 26,52 26,99 26,79 26,75 26,93 6.041 4.706.518.500
14/7/2021 26,75 27,02 +1,66% 26,66 27,21 26,95 27,01 27,03 5.939 3.038.599.500
13/7/2021 27,00 26,58 -1,37% 26,33 27,03 26,53 26,57 26,58 7.307 4.203.905.100
12/7/2021 26,47 26,95 +1,70% 26,47 27,03 26,79 26,95 26,96 7.621 4.044.732.500
8/7/2021 26,50 26,50 -1,34% 26,31 27,04 26,53 26,45 26,50 9.730 4.481.807.700
7/7/2021 26,90 26,86 +0,60% 26,54 26,92 26,75 26,82 26,86 7.057 3.296.904.500
6/7/2021 26,95 26,70 -0,93% 26,43 26,96 26,66 26,69 26,70 740 5.862.812.800
5/7/2021 26,70 26,95 +0,48% 26,53 27,08 26,90 26,95 27,04 5.052 2.869.001.700
2/7/2021 26,56 26,82 +0,98% 26,40 26,83 26,63 26,81 26,82 7.641 4.067.513.700
1/7/2021 26,82 26,56 -1,30% 26,25 26,87 26,50 26,47 26,57 8.992 4.749.434.300
30/6/2021 26,98 26,91 -0,88% 26,52 27,05 26,74 26,86 26,91 73 6.332.977.200
29/6/2021 27,29 27,15 -0,73% 26,67 27,29 26,98 27,12 27,15 9.619 4.985.519.100
28/6/2021 27,76 27,35 -0,65% 27,28 27,76 27,41 27,35 27,36 7.565 4.440.410.700
25/6/2021 28,04 27,53 -2,55% 27,34 28,21 27,77 27,53 27,54 8.723 5.104.985.000
24/6/2021 28,16 28,25 +0,78% 27,92 28,27 28,06 28,23 28,25 7.800 4.296.258.300
23/6/2021 28,55 28,03 -1,82% 28,00 28,61 28,25 28,01 28,03 5.846 3.119.280.400
22/6/2021 28,72 28,55 -0,83% 28,11 28,74 28,38 28,53 28,55 8.013 4.283.272.200
21/6/2021 28,96 28,79 -0,52% 28,50 29,00 28,74 28,77 28,79 8.392 4.177.485.600
18/6/2021 29,15 28,94 -0,79% 28,66 29,39 28,93 28,88 28,94 6.996 4.171.169.300
17/6/2021 28,90 29,17 +0,93% 28,86 29,29 29,10 29,09 29,17 8.411 4.214.924.500
16/6/2021 29,23 28,90 -1,06% 28,81 29,41 29,06 28,90 28,93 2.293 6.000.192.800
15/6/2021 29,32 29,21 -0,38% 28,89 29,43 29,09 29,19 29,21 6.887 4.703.448.900
14/6/2021 29,15 29,32 +0,76% 29,09 29,46 29,26 29,30 29,32 6.639 3.342.397.300
11/6/2021 29,94 29,10 -2,55% 29,02 29,94 29,22 29,09 29,10 6.477 3.096.843.500
10/6/2021 29,19 29,86 +2,65% 29,18 29,95 29,69 0,00 0,00 7.482 5.021.058.800
9/6/2021 29,86 29,09 -2,22% 29,04 29,86 29,22 29,08 29,09 8.038 5.083.611.600
8/6/2021 29,96 29,75 -0,77% 29,58 29,99 29,74 29,74 29,75 4.429 2.609.804.200
7/6/2021 29,84 29,98 +0,37% 29,73 30,08 29,90 29,90 29,98 6.446 3.724.159.100
4/6/2021 29,56 29,87 +1,15% 29,23 29,87 29,61 29,77 29,87 5.199 2.462.303.400
2/6/2021 29,61 29,53 -0,07% 29,42 29,93 29,60 29,53 29,56 9.033 6.123.524.500
1/6/2021 28,87 29,55 +2,93% 28,83 29,59 29,34 29,54 29,55 8.259 4.103.712.400
31/5/2021 29,02 28,71 -1,03% 28,55 29,23 28,80 28,71 28,76 7.349 3.624.870.900
28/5/2021 29,25 29,01 -1,33% 28,59 29,53 28,84 29,01 29,02 886 9.849.883.200
27/5/2021 29,26 29,40 +0,51% 28,96 29,43 29,31 29,35 29,40 604 13.852.336.600
26/5/2021 29,11 29,25 +0,55% 29,07 29,65 29,27 29,24 29,25 7.497 6.683.187.900
25/5/2021 28,99 29,09 +0,59% 28,82 29,30 29,03 28,98 29,09 8.747 5.054.965.400
24/5/2021 28,99 28,92 +0,42% 28,89 29,26 29,06 28,92 28,95 5.331 2.864.194.000
21/5/2021 28,70 28,80 +0,14% 28,50 28,96 28,71 28,80 28,81 8.683 6.011.346.100
20/5/2021 28,48 28,76 +0,70% 28,38 28,95 28,74 28,76 28,78 6.957 5.589.781.500
19/5/2021 27,70 28,56 +2,40% 27,70 28,85 28,53 28,51 28,56 8.930 7.146.825.600
18/5/2021 27,98 27,89 -0,39% 27,77 28,17 28,01 27,89 27,94 6.888 5.695.402.800
17/5/2021 28,44 28,00 -1,30% 27,84 28,44 28,03 28,00 28,01 7.316 3.582.445.100
14/5/2021 28,00 28,37 +1,83% 27,93 28,59 28,32 28,20 28,37 6.198 4.197.850.500
13/5/2021 27,39 27,86 +2,39% 27,27 28,19 27,89 27,86 27,94 9.974 4.643.781.200
12/5/2021 27,84 27,21 -3,61% 27,16 27,89 27,45 27,20 27,21 8.780 5.269.456.900
11/5/2021 27,48 28,23 +2,10% 27,27 28,25 27,98 28,05 28,24 7.637 5.307.941.600
10/5/2021 28,18 27,65 -1,43% 27,64 28,20 27,86 27,64 27,65 1.016 6.156.552.100
7/5/2021 27,53 28,05 +2,22% 27,42 28,27 27,89 28,03 28,05 8.352 6.007.774.100
6/5/2021 27,22 27,44 +0,51% 27,02 27,44 27,23 27,38 27,44 3.845 6.456.057.300
5/5/2021 27,65 27,30 -0,80% 26,90 27,66 27,19 27,28 27,33 764 7.255.804.900
4/5/2021 27,63 27,52 -0,40% 27,27 27,85 27,55 27,52 27,53 3.076 8.309.322.900
3/5/2021 27,97 27,63 -5,86% 27,63 28,26 27,85 27,62 27,63 1.122 6.904.997.600
30/4/2021 30,40 29,35 -3,83% 29,35 30,57 29,66 29,35 29,45 7.007 9.809.825.200
29/4/2021 30,23 30,52 +0,79% 30,20 30,81 30,42 30,50 30,52 47 6.973.125.800
28/4/2021 30,14 30,28 +0,93% 29,92 30,30 30,12 30,23 30,28 1.458 9.077.956.700
27/4/2021 30,37 30,00 -1,48% 30,00 30,51 30,21 30,00 30,05 1.623 7.401.303.700
26/4/2021 31,19 30,45 -0,75% 30,25 31,19 30,47 30,44 30,45 8.629 4.035.183.600
23/4/2021 30,63 30,68 +0,62% 30,29 30,71 30,60 30,67 30,68 2.629 8.406.761.300
22/4/2021 30,98 30,49 -0,75% 30,37 31,03 30,62 30,48 30,49 1.776 5.926.129.600
20/4/2021 30,89 30,72 -0,90% 30,46 31,17 30,80 30,70 30,72 2.451 11.674.613.700
19/4/2021 31,00 31,00 -0,74% 30,74 31,39 31,04 30,97 31,00 7.707 5.676.495.400
16/4/2021 30,23 31,23 +2,23% 30,23 31,25 30,96 31,13 31,23 839 7.538.446.000
15/4/2021 30,28 30,55 +0,23% 30,22 30,89 30,58 30,51 30,55 2.144 6.670.006.200
14/4/2021 30,30 30,48 +0,10% 30,24 30,75 30,49 30,47 30,48 2.229 7.869.511.300
13/4/2021 30,26 30,45 -0,65% 30,18 30,73 30,42 30,35 30,45 9.286 6.495.606.700
12/4/2021 30,15 30,65 +2,17% 30,02 30,83 30,55 30,63 30,68 451 5.800.125.900
9/4/2021 30,18 30,00 -1,61% 29,93 30,55 30,18 29,99 30,00 4.703 7.869.073.900
8/4/2021 30,79 30,49 -0,49% 30,35 30,88 30,51 30,45 30,49 9.313 6.317.674.700
7/4/2021 30,98 30,64 -1,54% 30,54 31,27 30,78 30,63 30,64 9.357 4.522.791.500
6/4/2021 30,65 31,12 +1,70% 30,56 31,33 31,11 31,10 31,12 1.202 6.722.676.000
5/4/2021 30,40 30,60 +1,93% 30,14 31,00 30,71 30,60 30,73 556 6.532.637.700
1/4/2021 30,62 30,02 -1,31% 29,90 30,70 30,22 30,02 30,10 4.864 9.871.059.900
31/3/2021 30,49 30,42 +1,10% 30,27 30,81 30,53 30,42 30,56 3.043 8.823.216.400
30/3/2021 29,61 30,09 +0,91% 29,61 30,33 30,09 30,09 30,18 1.093 7.212.342.000
29/3/2021 29,68 29,82 -1,49% 29,41 30,01 29,73 29,82 29,83 8.376 4.262.274.300
26/3/2021 30,50 30,27 -1,62% 29,57 30,50 30,01 30,26 30,27 5.807 12.129.107.000
25/3/2021 29,85 30,77 +2,57% 29,70 30,95 30,49 30,77 30,78 536 13.416.801.000
24/3/2021 30,75 30,00 -2,44% 29,93 30,80 30,37 29,98 30,00 9.520 6.761.498.300
23/3/2021 30,68 30,75 -1,13% 30,63 31,20 30,88 30,75 30,77 8.467 5.639.557.800
22/3/2021 31,21 31,10 -1,83% 30,84 31,85 31,10 31,10 31,11 8.733 4.868.126.300
19/3/2021 30,72 31,68 +3,66% 30,49 31,71 31,52 31,45 31,68 8.052 7.929.042.000
18/3/2021 30,94 30,56 -2,21% 30,44 31,30 30,80 30,56 30,58 7.872 4.942.957.200
17/3/2021 30,31 31,25 +2,90% 30,07 31,44 31,00 31,25 31,28 2.954 10.087.828.200
16/3/2021 29,89 30,37 +1,61% 29,87 30,51 30,14 30,28 30,37 8.245 5.485.621.300
15/3/2021 29,71 29,89 +0,10% 29,71 30,20 29,97 29,89 29,97 6.172 3.180.166.400
12/3/2021 29,35 29,86 +0,50% 29,25 29,98 29,74 29,86 29,87 7.332 4.203.293.900
11/3/2021 29,83 29,71 +0,71% 29,47 30,06 29,86 29,70 29,71 1.265 7.509.167.900
10/3/2021 28,73 29,50 +3,22% 28,66 29,70 29,32 29,50 29,51 5.388 11.158.178.300
9/3/2021 28,26 28,58 +0,39% 28,26 28,91 28,51 28,57 28,58 2.812 11.202.599.300
8/3/2021 28,93 28,47 -3,13% 28,29 29,20 28,72 28,39 28,47 354 5.779.611.200
5/3/2021 29,52 29,39 -0,37% 28,88 29,64 29,33 29,39 29,46 2.720 7.986.036.100
4/3/2021 29,34 29,50 +1,58% 29,05 30,17 29,61 29,49 29,50 6.358 10.405.300.900
3/3/2021 28,47 29,04 +1,26% 28,01 29,27 28,54 29,04 29,05 6.680 9.893.958.700
2/3/2021 28,05 28,68 +2,25% 27,38 28,83 28,11 28,63 28,68 5.547 7.624.302.700
1/3/2021 28,97 28,05 -2,81% 27,92 29,14 28,35 28,04 28,05 6.250 9.045.161.000
26/2/2021 29,58 28,86 -2,04% 28,70 29,86 29,03 28,83 28,86 1.756 8.663.604.200
25/2/2021 29,99 29,46 -1,77% 29,39 30,20 29,73 29,46 29,47 2.252 6.618.426.100
24/2/2021 30,72 29,99 -1,61% 29,94 30,86 30,36 29,99 30,08 5.082 10.632.446.700
23/2/2021 30,50 30,48 +0,43% 29,88 30,80 30,43 30,47 30,48 2.196 15.378.354.900
22/2/2021 31,43 30,35 -6,99% 29,91 31,63 30,34 30,34 30,38 9.628 27.225.148.400
19/2/2021 32,66 32,63 -0,37% 32,50 33,15 32,81 32,62 32,76 9.338 8.488.638.300
18/2/2021 32,72 32,75 -0,33% 32,33 33,08 32,63 32,75 32,77 3.542 7.468.603.000
17/2/2021 33,47 32,86 -1,91% 32,50 33,47 32,78 32,85 32,86 799 7.566.218.900
12/2/2021 33,86 33,50 -0,74% 33,37 33,86 33,55 33,46 33,51 5.533 4.572.946.100
11/2/2021 33,67 33,75 +0,45% 33,47 33,95 33,69 33,72 33,75 8.970 5.297.938.600
10/2/2021 33,68 33,60 -0,53% 33,35 34,07 33,66 33,58 33,60 5.318 9.342.696.900
9/2/2021 33,48 33,78 +0,84% 33,36 33,97 33,72 33,65 33,78 1.289 6.752.711.800
8/2/2021 33,43 33,50 +0,21% 33,04 33,87 33,59 33,49 33,50 2.866 9.185.834.600
5/2/2021 33,22 33,43 +0,91% 33,04 33,77 33,41 33,42 33,43 1.851 9.707.123.100
4/2/2021 32,70 33,13 +1,25% 32,52 33,29 32,99 33,08 33,13 1.978 9.899.077.200
3/2/2021 32,47 32,72 +1,08% 32,42 32,98 32,68 32,70 32,72 8.374 8.017.147.000
2/2/2021 31,77 32,37 +2,57% 31,46 32,75 32,46 32,36 32,37 7.640 10.228.446.400
1/2/2021 31,54 31,56 +1,45% 31,03 31,75 31,51 31,55 31,57 9.071 5.655.252.000
29/1/2021 31,13 31,11 -0,92% 30,99 31,54 31,22 31,10 31,11 2.039 8.468.679.500
28/1/2021 30,85 31,40 +1,78% 30,74 31,65 31,34 31,40 31,42 2.653 14.550.729.700
27/1/2021 30,47 30,85 +1,58% 30,31 31,33 30,97 30,80 30,85 4.513 9.150.213.800
26/1/2021 30,46 30,37 -0,36% 30,22 30,88 30,49 30,36 30,37 7.875 4.634.313.600
22/1/2021 30,54 30,48 -1,71% 30,15 30,83 30,39 30,48 30,50 8.192 4.611.155.200
21/1/2021 31,39 31,01 -1,27% 30,82 31,60 31,07 31,01 31,06 8.480 4.282.939.400
20/1/2021 31,75 31,41 -0,88% 31,00 31,76 31,31 31,34 31,41 8.603 4.206.767.300
19/1/2021 32,19 31,69 -0,81% 31,42 32,19 31,68 31,69 31,71 8.086 3.976.412.300
18/1/2021 32,33 31,95 -0,90% 31,81 32,59 32,16 31,90 31,95 5.739 3.922.819.000
15/1/2021 31,46 32,24 +1,51% 31,16 32,50 32,07 32,24 32,25 2.774 9.216.639.500
14/1/2021 31,15 31,76 +2,35% 31,00 32,07 31,77 31,76 31,77 595 8.418.829.700
13/1/2021 30,70 31,03 +1,14% 30,31 31,10 30,81 31,02 31,03 5.453 4.877.970.700
12/1/2021 30,66 30,68 +0,49% 30,33 30,93 30,61 30,68 30,71 882 5.477.594.200
11/1/2021 31,12 30,53 -2,83% 30,22 31,29 30,63 30,50 30,53 1.655 6.588.467.600
8/1/2021 30,27 31,42 +3,87% 30,16 31,42 30,95 31,40 31,42 9.829 8.587.243.600
7/1/2021 31,50 30,25 -3,45% 30,15 31,55 30,57 30,25 30,26 2.948 8.139.144.600
6/1/2021 31,21 31,33 -0,13% 31,00 31,70 31,36 31,32 31,33 9.169 5.180.545.300
5/1/2021 31,40 31,37 -0,48% 30,76 31,63 31,22 31,33 31,37 707 5.624.050.500
4/1/2021 32,41 31,52 -3,16% 31,30 32,63 31,61 31,52 31,53 727 6.846.487.600
30/12/2020 32,37 32,55 +0,68% 32,12 32,56 32,38 32,46 32,56 7.425 6.489.364.300
29/12/2020 32,50 32,33 +0,37% 31,96 32,50 32,19 32,33 32,37 8.137 4.231.872.700
28/12/2020 32,04 32,21 +1,10% 31,72 32,35 32,09 32,18 32,21 4.288 2.581.819.100
23/12/2020 32,01 31,86 -0,62% 31,80 32,16 31,94 31,86 31,90 6.493 4.299.755.600
22/12/2020 31,81 32,06 +1,26% 31,58 32,19 31,97 31,98 32,06 7.679 4.643.896.500
21/12/2020 32,01 31,66 -2,22% 31,48 32,24 31,76 31,66 31,69 5.132 2.806.175.400
18/12/2020 32,70 32,38 -0,98% 32,13 32,93 32,56 32,37 32,38 8.167 5.456.424.800
17/12/2020 32,40 32,70 +1,18% 31,88 33,14 32,69 32,65 32,70 347 7.937.681.900
16/12/2020 31,77 32,32 +1,22% 31,54 32,69 32,33 32,32 32,34 8.831 14.545.061.200
15/12/2020 30,53 31,93 +5,10% 30,25 31,95 31,21 31,90 31,93 5.117 12.684.058.100
14/12/2020 30,70 30,38 -0,88% 30,38 30,95 30,67 30,38 30,45 9.751 7.162.923.700
11/12/2020 30,40 30,65 -0,52% 30,13 30,81 30,44 30,65 30,67 1.098 9.174.772.000
10/12/2020 30,42 30,81 +1,35% 29,85 30,81 30,41 30,66 30,81 8.120 8.353.443.300
9/12/2020 30,35 30,40 +0,20% 29,83 30,53 30,18 30,37 30,40 3.610 9.113.608.300
8/12/2020 30,85 30,34 -1,65% 30,21 30,92 30,44 30,32 30,34 8.560 5.784.583.300
7/12/2020 30,83 30,85 +0,59% 30,39 31,25 30,87 30,83 30,85 8.801 5.256.289.400
4/12/2020 31,74 30,67 -2,91% 30,35 31,74 30,75 30,66 30,69 2.250 7.680.155.400
3/12/2020 30,76 31,59 +2,40% 30,62 32,17 31,62 31,57 31,59 5.307 11.772.456.000
2/12/2020 30,75 30,85 +0,52% 30,67 31,21 30,86 30,80 30,85 7.010 4.688.243.000
1/12/2020 31,34 30,69 -2,11% 30,41 31,52 30,77 30,69 30,70 3.286 8.171.910.700
30/11/2020 30,52 31,35 +2,45% 30,45 31,36 31,15 31,30 31,35 5.797 19.932.062.300
27/11/2020 30,46 30,60 +0,92% 30,25 30,83 30,61 30,60 30,62 7.955 5.739.563.600
26/11/2020 30,22 30,32 +0,33% 30,00 30,44 30,24 30,32 30,35 4.330 2.613.558.800
25/11/2020 30,15 30,22 -0,10% 29,88 30,45 30,17 30,22 30,33 568 7.937.316.700
24/11/2020 30,20 30,25 +0,46% 29,84 30,53 30,24 30,25 30,44 7.362 6.223.940.300
23/11/2020 30,49 30,11 -0,76% 29,91 30,50 30,13 30,11 30,17 6.485 4.038.105.300
20/11/2020 30,59 30,34 -1,40% 30,10 30,89 30,45 30,34 30,35 6.124 3.939.360.300
19/11/2020 30,85 30,77 -0,36% 30,71 31,17 30,92 30,77 30,78 9.250 5.959.676.900
18/11/2020 30,87 30,88 -0,48% 30,66 31,34 31,06 30,88 30,99 2.547 10.291.815.700
17/11/2020 30,31 31,03 +2,54% 29,81 31,25 30,74 31,00 31,03 4.364 11.181.448.900
16/11/2020 31,05 30,26 -1,11% 30,20 31,09 30,48 30,26 30,30 226 6.155.613.900
13/11/2020 30,15 30,60 +3,03% 29,76 30,76 30,21 30,60 30,61 2.505 8.839.054.300
12/11/2020 30,50 29,70 -2,33% 29,53 30,68 29,92 29,69 29,70 1.796 6.759.670.300
11/11/2020 30,75 30,41 -1,23% 29,97 30,85 30,34 30,41 30,42 2.459 6.365.144.600
10/11/2020 30,75 30,79 +0,39% 30,45 31,26 30,90 30,78 30,79 2.239 7.096.771.000
9/11/2020 31,74 30,67 -1,06% 30,67 31,88 31,08 30,67 30,75 5.885 10.343.332.800
6/11/2020 30,31 31,00 +1,74% 30,10 31,00 30,71 30,92 31,00 4.733 7.990.477.200
5/11/2020 28,98 30,47 +5,84% 28,89 30,47 29,85 30,45 30,47 8.181 11.566.324.300
4/11/2020 28,49 28,79 +2,57% 28,09 28,86 28,62 28,75 28,80 964 6.486.731.100
3/11/2020 28,27 28,07 +0,72% 27,72 28,38 28,05 28,07 28,08 3.653 6.683.004.900
30/10/2020 28,51 27,87 -2,45% 27,58 28,62 27,91 27,81 27,87 4.629 6.552.049.300
29/10/2020 28,69 28,57 -0,17% 27,91 28,70 28,32 28,57 28,61 1.663 7.229.334.400
28/10/2020 29,14 28,62 -3,28% 28,52 29,36 28,90 28,62 28,63 430 7.646.712.000
27/10/2020 29,61 29,59 +0,20% 29,44 29,89 29,64 29,58 29,59 3.145 8.900.792.700
26/10/2020 29,14 29,53 +0,54% 29,07 29,84 29,47 29,51 29,53 2.029 5.809.819.200
23/10/2020 29,74 29,37 -1,24% 29,30 29,85 29,53 29,37 29,39 9.113 6.753.729.800
22/10/2020 29,37 29,74 +2,20% 28,91 29,74 29,46 29,71 29,74 854 7.532.513.400
21/10/2020 29,28 29,10 -0,61% 29,04 29,44 29,25 29,10 29,17 9.741 4.995.568.400
20/10/2020 28,40 29,28 +3,83% 28,40 29,51 29,18 29,20 29,28 7.850 17.587.066.100
19/10/2020 28,11 28,20 +1,00% 27,98 28,41 28,18 28,19 28,20 2.006 6.912.566.100
16/10/2020 27,80 27,92 -0,57% 27,75 28,71 28,21 27,92 28,03 6.301 9.954.757.500
15/10/2020 27,58 28,08 +1,01% 27,42 28,21 27,65 28,06 28,10 110 19.382.204.200
14/10/2020 27,72 27,80 +0,80% 27,44 28,07 27,81 27,78 27,80 588 12.050.331.600
13/10/2020 27,49 27,58 +0,04% 27,36 27,83 27,68 27,58 27,65 5.309 12.346.869.200
9/10/2020 27,67 27,57 -0,86% 27,41 27,99 27,61 27,50 27,57 8.045 8.104.762.100
8/10/2020 27,54 27,81 +1,31% 27,17 27,81 27,50 27,74 27,81 1.847 7.808.308.200
7/10/2020 27,78 27,45 -1,37% 27,26 27,94 27,49 27,44 27,52 7.040 3.504.134.000
6/10/2020 27,69 27,83 +1,02% 27,61 28,29 27,94 27,82 27,83 1.461 7.236.939.500
5/10/2020 27,45 27,55 +0,47% 27,03 27,79 27,45 27,55 27,58 7.133 4.494.575.300
2/10/2020 27,66 27,42 -1,30% 27,27 28,23 27,57 27,39 27,42 5.979 3.787.785.900
1/10/2020 27,54 27,78 +0,80% 27,18 28,00 27,72 27,77 27,78 7.410 10.305.568.400
30/9/2020 27,65 27,56 -0,04% 27,29 27,69 27,50 27,56 27,57 9.879 6.351.580.100
29/9/2020 27,73 27,57 -0,72% 27,26 27,84 27,56 27,52 27,57 7.682 5.190.670.500
28/9/2020 28,45 27,77 -1,94% 27,48 28,74 28,17 27,76 27,77 1.347 8.315.902.100
25/9/2020 28,54 28,32 -1,08% 28,09 28,62 28,29 28,31 28,32 4.812 3.733.054.800
24/9/2020 28,60 28,63 +0,67% 28,27 28,80 28,53 28,63 28,65 7.421 4.688.889.400
23/9/2020 28,74 28,44 -1,93% 28,44 29,18 28,81 28,44 28,50 2.314 8.803.614.500
22/9/2020 28,53 29,00 +1,75% 28,48 29,02 28,85 28,98 29,02 1.766 9.996.032.300
21/9/2020 28,68 28,50 -1,72% 28,30 28,88 28,51 28,50 28,51 2.724 8.896.092.200
18/9/2020 29,85 29,00 -3,37% 28,90 29,85 29,20 28,99 29,00 9.798 7.584.201.900
17/9/2020 29,65 30,01 +0,20% 29,38 30,19 29,92 30,01 30,05 1.143 8.567.274.000
16/9/2020 29,74 29,95 +0,84% 29,65 30,08 29,86 29,94 29,95 9.757 7.695.218.300
15/9/2020 30,19 29,70 -1,16% 29,62 30,25 29,91 29,70 29,71 5.870 10.026.221.400
14/9/2020 28,98 30,05 +4,20% 28,78 30,05 29,53 30,05 30,07 3.497 8.952.646.800
11/9/2020 29,78 28,84 -3,16% 28,65 29,78 28,89 28,73 28,84 1.953 7.041.775.700
10/9/2020 30,37 29,78 -2,17% 29,60 30,67 30,15 29,77 29,78 6.784 5.076.479.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.