O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

Tempo Gráfico: 5 Anos

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

CPLE6 - COPEL - PNB N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 9,13 9,24 +0,98% 9,08 9,26 9,22 9,23 9,24 10.304 8.866.450.200
20/1/2025 9,15 9,15 0,00% 9,09 9,24 9,13 9,15 9,16 17.734 9.302.852.400
17/1/2025 9,02 9,15 +2,01% 8,96 9,31 9,18 9,14 9,17 15.514 19.261.509.600
16/1/2025 9,15 8,97 -1,75% 8,92 9,16 9,01 8,97 8,98 14.415 11.763.990.500
15/1/2025 8,90 9,13 +3,16% 8,90 9,15 9,03 9,11 9,13 18.710 10.091.593.300
14/1/2025 8,80 8,85 +0,23% 8,73 8,88 8,82 8,85 8,87 10.071 8.293.536.800
13/1/2025 8,76 8,83 +0,80% 8,73 8,92 8,85 8,83 8,86 20.423 16.564.157.600
10/1/2025 8,92 8,76 -2,12% 8,72 8,93 8,78 8,76 8,77 19.692 13.853.908.600
9/1/2025 8,98 8,95 -0,67% 8,92 9,02 8,95 8,95 8,96 19.212 7.176.415.200
8/1/2025 9,11 9,01 -1,53% 8,98 9,12 9,04 9,01 9,03 14.552 11.960.238.600
7/1/2025 9,14 9,15 +0,66% 9,07 9,19 9,13 9,12 9,16 18.304 18.555.911.100
6/1/2025 9,07 9,09 +1,11% 8,99 9,18 9,09 9,08 9,09 16.388 16.175.816.400
3/1/2025 9,09 8,99 -1,10% 8,93 9,13 8,98 8,96 9,00 22.945 14.488.967.800
2/1/2025 9,10 9,09 -0,66% 8,93 9,15 9,07 9,09 9,11 24.713 13.645.472.800
30/12/2024 9,16 9,15 -0,22% 9,09 9,20 9,14 9,15 9,17 19.428 13.187.853.900
27/12/2024 9,10 9,17 +0,88% 9,10 9,26 9,18 9,15 9,17 25.999 18.178.225.200
26/12/2024 9,05 9,09 +0,33% 8,96 9,15 9,08 9,08 9,12 16.108 10.208.057.600
23/12/2024 9,25 9,06 -2,89% 9,02 9,27 9,09 9,05 9,07 22.812 13.002.229.000
20/12/2024 9,23 9,33 +0,97% 9,12 9,33 9,26 9,29 9,33 15.196 19.546.347.000
19/12/2024 9,05 9,24 +2,21% 8,98 9,30 9,19 9,23 9,25 27.485 28.243.367.300
18/12/2024 9,23 9,04 -2,80% 8,97 9,30 9,12 9,02 9,05 35.427 23.130.133.500
17/12/2024 9,10 9,30 +2,31% 9,08 9,35 9,24 9,26 9,30 49.417 35.093.801.600
16/12/2024 9,20 9,09 -1,20% 9,07 9,24 9,14 9,09 9,11 26.268 21.944.181.700
13/12/2024 9,23 9,20 0,00% 9,16 9,29 9,23 9,17 9,20 25.303 23.907.997.100
12/12/2024 9,60 9,20 -6,12% 9,20 9,60 9,29 9,20 9,23 28.118 24.051.746.800
11/12/2024 9,67 9,80 +1,34% 9,52 9,90 9,67 9,79 9,81 35.141 25.768.620.800
10/12/2024 9,62 9,67 +1,04% 9,56 9,69 9,63 9,66 9,68 14.361 11.170.193.300
9/12/2024 9,62 9,57 -0,21% 9,48 9,64 9,54 9,56 9,57 19.119 18.933.819.300
6/12/2024 9,65 9,59 -0,83% 9,48 9,67 9,56 9,59 9,61 21.280 15.428.183.200
5/12/2024 9,80 9,67 -0,10% 9,64 9,84 9,71 9,66 9,67 20.733 16.217.103.700
4/12/2024 9,70 9,68 -1,02% 9,67 9,80 9,73 9,68 9,69 17.769 16.658.570.700
3/12/2024 9,69 9,78 +0,82% 9,65 9,80 9,75 9,76 9,78 21.955 17.013.647.900
2/12/2024 9,71 9,70 -0,10% 9,65 9,77 9,71 9,67 9,70 23.943 21.652.870.000
29/11/2024 9,70 9,71 0,00% 9,55 9,78 9,67 9,71 9,75 23.708 24.783.709.000
28/11/2024 9,84 9,71 -1,42% 9,55 9,84 9,69 9,70 9,71 23.867 21.741.022.200
27/11/2024 10,22 9,85 -3,24% 9,78 10,22 9,89 9,83 9,85 33.370 35.645.902.500
26/11/2024 9,98 10,18 +5,27% 9,89 10,27 10,12 10,17 10,19 25.976 33.951.042.200
25/11/2024 9,34 9,67 +3,09% 9,34 9,67 9,59 9,62 9,67 23.951 24.902.063.400
22/11/2024 9,38 9,38 +0,43% 9,25 9,43 9,32 9,38 9,39 13.004 15.535.535.700
21/11/2024 9,46 9,34 -2,40% 9,34 9,55 9,40 9,34 9,35 24.774 18.793.863.900
19/11/2024 9,62 9,57 +0,84% 9,47 9,62 9,55 9,57 9,58 20.362 13.559.808.200
18/11/2024 9,62 9,49 -1,04% 9,43 9,62 9,49 9,48 9,50 21.344 14.389.215.100
14/11/2024 9,36 9,59 +2,02% 9,35 9,64 9,56 9,58 9,59 21.790 18.072.181.800
13/11/2024 9,33 9,40 +0,43% 9,26 9,42 9,31 9,38 9,40 14.565 18.344.333.100
12/11/2024 9,47 9,36 -1,16% 9,35 9,49 9,41 9,36 9,37 20.446 15.149.356.300
11/11/2024 9,37 9,47 +0,96% 9,32 9,49 9,42 9,47 9,48 16.223 12.795.077.300
8/11/2024 9,42 9,38 -1,57% 9,32 9,45 9,38 9,38 9,41 17.651 16.745.405.000
7/11/2024 9,63 9,53 -0,42% 9,44 9,77 9,55 9,53 9,54 19.289 18.221.590.700
6/11/2024 9,49 9,57 -0,62% 9,42 9,60 9,53 9,56 9,57 15.584 14.825.807.200
5/11/2024 9,75 9,63 -1,23% 9,57 9,75 9,63 9,63 9,64 11.430 9.171.273.600
4/11/2024 9,66 9,75 +1,99% 9,63 9,77 9,72 9,75 9,76 14.551 10.281.390.700
1/11/2024 9,81 9,56 -2,55% 9,50 9,81 9,58 9,55 9,57 22.268 22.285.454.400
31/10/2024 9,81 9,81 -0,41% 9,79 9,91 9,82 9,81 9,82 10.801 15.268.944.500
30/10/2024 9,84 9,85 -0,30% 9,78 9,93 9,83 9,85 9,86 11.715 11.528.450.900
29/10/2024 9,79 9,88 +1,13% 9,76 9,95 9,89 9,87 9,89 11.190 11.818.805.500
28/10/2024 9,82 9,77 +0,21% 9,75 9,86 9,79 9,76 9,78 12.987 13.629.373.900
25/10/2024 9,77 9,75 -0,51% 9,70 9,80 9,74 9,74 9,76 15.979 27.293.804.600
24/10/2024 9,82 9,80 -0,51% 9,66 9,84 9,74 9,79 9,80 18.062 15.867.709.200
23/10/2024 9,88 9,85 -0,40% 9,71 9,88 9,81 9,85 9,86 19.043 17.350.702.700
22/10/2024 9,91 9,89 -1,00% 9,80 9,93 9,87 9,88 9,90 22.300 15.627.068.400
21/10/2024 9,89 9,99 +0,91% 9,86 10,00 9,95 9,97 9,99 14.725 10.674.539.500
18/10/2024 9,95 9,90 -0,30% 9,77 9,96 9,85 9,90 9,91 22.437 31.463.344.700
17/10/2024 10,02 9,93 -1,49% 9,90 10,07 9,93 9,92 9,94 14.141 12.436.826.100
16/10/2024 10,13 10,08 -0,40% 10,02 10,13 10,06 10,07 10,08 18.444 26.554.399.700
15/10/2024 10,10 10,12 0,00% 10,05 10,19 10,11 10,10 10,13 16.906 13.671.174.200
14/10/2024 9,99 10,12 +1,00% 9,99 10,16 10,09 10,12 10,13 20.085 14.702.807.200
11/10/2024 10,08 10,02 -0,89% 9,93 10,08 10,00 10,00 10,02 13.562 13.767.406.900
10/10/2024 10,11 10,11 0,00% 10,05 10,16 10,10 10,10 10,12 14.871 13.558.252.200
9/10/2024 10,15 10,11 -0,88% 10,05 10,20 10,10 10,11 10,12 20.619 17.600.975.100
8/10/2024 10,02 10,20 +0,99% 9,99 10,20 10,15 10,20 10,21 22.252 12.827.400.200
7/10/2024 10,05 10,10 +0,90% 10,01 10,14 10,08 10,09 10,11 19.327 15.481.292.800
4/10/2024 9,87 10,01 +0,60% 9,87 10,04 9,96 10,00 10,02 19.898 11.007.373.800
3/10/2024 10,04 9,95 -1,97% 9,87 10,07 9,95 9,95 9,96 20.002 14.209.988.800
2/10/2024 10,14 10,15 +0,89% 10,10 10,21 10,15 10,15 10,16 18.067 10.951.199.500
1/10/2024 10,16 10,06 -1,28% 9,97 10,17 10,07 10,05 10,07 15.568 13.513.530.800
30/9/2024 10,19 10,19 -1,07% 10,12 10,25 10,18 10,19 10,23 11.416 10.591.803.700
26/9/2024 10,21 10,30 +1,58% 10,14 10,32 10,23 10,30 10,32 12.588 13.565.209.500
25/9/2024 10,29 10,14 -1,36% 10,13 10,33 10,18 10,13 10,16 13.435 13.140.531.600
24/9/2024 10,38 10,28 -0,58% 10,23 10,43 10,31 10,28 10,30 15.578 9.546.045.000
23/9/2024 10,44 10,34 -1,71% 10,31 10,46 10,36 10,34 10,35 19.736 10.637.137.800
20/9/2024 10,68 10,52 -1,22% 10,40 10,69 10,51 10,51 10,52 17.049 28.526.033.200
19/9/2024 10,78 10,65 -1,21% 10,63 10,80 10,68 10,65 10,66 13.116 9.556.896.100
18/9/2024 10,71 10,78 -0,19% 10,68 10,85 10,76 10,78 10,79 15.903 10.749.080.600
17/9/2024 10,82 10,80 -0,18% 10,70 10,82 10,74 10,79 10,80 13.066 7.282.113.700
16/9/2024 10,87 10,82 -0,37% 10,78 10,93 10,83 10,80 10,82 13.917 9.955.444.000
13/9/2024 10,74 10,86 +1,69% 10,73 10,91 10,85 10,86 10,88 13.612 9.399.447.100
12/9/2024 10,73 10,68 -0,56% 10,60 10,74 10,65 10,67 10,68 16.146 11.845.280.900
11/9/2024 10,82 10,74 -0,83% 10,73 10,87 10,76 10,73 10,74 13.535 10.851.857.900
10/9/2024 10,76 10,83 0,00% 10,73 10,88 10,83 10,83 10,85 8.655 9.005.517.500
9/9/2024 10,81 10,83 0,00% 10,76 10,87 10,82 10,83 10,85 13.112 11.322.504.600
6/9/2024 10,92 10,83 -0,82% 10,80 11,03 10,87 10,82 10,84 21.350 13.604.015.900
5/9/2024 10,89 10,92 +0,28% 10,70 10,95 10,85 10,92 10,93 16.474 18.461.264.000
4/9/2024 10,69 10,89 +2,45% 10,65 10,96 10,84 10,88 10,90 25.380 29.667.781.900
3/9/2024 10,58 10,63 +0,76% 10,53 10,64 10,59 10,62 10,63 16.326 16.341.469.200
2/9/2024 10,38 10,55 +1,15% 10,30 10,58 10,45 10,54 10,55 15.200 10.576.671.800
30/8/2024 10,36 10,43 -0,19% 10,33 10,56 10,44 10,43 10,44 22.272 31.635.253.200
29/8/2024 10,52 10,45 -0,85% 10,27 10,53 10,38 10,43 10,45 23.787 13.478.121.300
28/8/2024 10,43 10,54 +0,57% 10,42 10,59 10,51 10,53 10,54 16.890 12.813.606.900
27/8/2024 10,57 10,48 -0,95% 10,43 10,58 10,47 10,47 10,48 16.391 9.975.514.100
26/8/2024 10,74 10,58 -1,40% 10,54 10,77 10,59 10,57 10,59 12.980 9.502.985.200
23/8/2024 10,65 10,73 +1,13% 10,61 10,79 10,72 10,72 10,74 12.117 10.876.572.000
22/8/2024 10,66 10,61 -0,38% 10,55 10,78 10,62 10,60 10,62 19.167 13.147.309.600
21/8/2024 10,58 10,65 +0,66% 10,56 10,70 10,64 10,65 10,67 21.728 13.575.117.500
20/8/2024 10,55 10,58 +0,38% 10,51 10,62 10,57 10,57 10,58 17.790 9.006.906.400
19/8/2024 10,45 10,54 +1,15% 10,40 10,60 10,51 10,53 10,56 23.315 11.539.733.800
16/8/2024 10,47 10,42 0,00% 10,36 10,51 10,40 10,41 10,42 5.557 8.487.882.300
15/8/2024 10,53 10,42 -1,04% 10,36 10,59 10,43 10,42 10,43 5.911 12.022.886.500
14/8/2024 10,40 10,53 +1,25% 10,40 10,61 10,55 10,52 10,53 1.117 16.595.793.900
13/8/2024 10,33 10,40 +1,07% 10,29 10,48 10,42 10,40 10,43 7.424 9.538.914.700
12/8/2024 10,31 10,29 +0,19% 10,21 10,32 10,28 10,28 10,30 4.505 12.975.262.300
9/8/2024 10,13 10,27 +1,88% 10,03 10,30 10,18 10,26 10,28 1.703 17.096.178.000
8/8/2024 10,12 10,08 -0,49% 9,96 10,20 10,10 10,08 10,09 4.063 10.672.224.500
7/8/2024 10,14 10,13 0,00% 10,03 10,25 10,12 10,12 10,13 5.464 12.499.919.400
6/8/2024 10,01 10,13 +1,20% 10,01 10,18 10,14 10,12 10,13 4.058 10.341.352.100
5/8/2024 9,98 10,01 -1,09% 9,81 10,03 9,97 10,01 10,03 796 13.999.210.400
2/8/2024 10,22 10,12 -0,98% 10,11 10,38 10,20 10,11 10,14 2.984 8.817.539.400
1/8/2024 10,10 10,22 +1,29% 10,06 10,25 10,18 10,21 10,22 6.498 17.627.066.400
31/7/2024 10,10 10,09 -0,30% 10,00 10,18 10,07 10,08 10,09 371 8.270.083.600
30/7/2024 10,05 10,12 0,00% 10,03 10,16 10,10 10,12 10,14 795 5.960.433.600
29/7/2024 10,08 10,12 0,00% 9,99 10,14 10,08 10,12 10,13 3.661 11.815.195.100
26/7/2024 10,03 10,12 +1,00% 9,94 10,14 10,07 10,11 10,13 8.478 13.259.244.100
25/7/2024 10,01 10,02 -0,69% 9,97 10,12 10,01 10,01 10,03 2.138 8.023.835.500
24/7/2024 10,19 10,09 -0,98% 10,03 10,21 10,09 10,07 10,09 6.076 11.580.146.900
23/7/2024 10,30 10,19 -1,16% 10,15 10,32 10,21 10,18 10,19 858 15.929.671.400
22/7/2024 10,08 10,31 +2,38% 10,08 10,36 10,27 10,30 10,32 5.842 12.804.428.000
19/7/2024 10,14 10,07 -0,79% 10,01 10,22 10,09 10,06 10,08 3.721 9.821.907.400
18/7/2024 10,27 10,15 -1,36% 10,10 10,29 10,18 10,13 10,15 3.747 9.366.419.500
17/7/2024 10,26 10,29 0,00% 10,23 10,33 10,27 10,26 10,30 4.020 11.348.642.400
16/7/2024 10,17 10,29 +1,18% 10,16 10,31 10,26 10,28 10,29 6.747 10.376.452.800
15/7/2024 10,24 10,17 -0,59% 10,08 10,24 10,13 10,13 10,17 8.077 11.322.487.300
12/7/2024 10,23 10,23 +0,20% 10,18 10,32 10,24 10,21 10,23 3.733 12.662.321.000
11/7/2024 10,06 10,21 +2,30% 10,05 10,25 10,19 10,20 10,22 3.975 12.310.011.300
10/7/2024 10,06 9,98 -0,20% 9,94 10,12 10,01 9,98 9,99 5.779 13.449.512.500
9/7/2024 9,84 10,00 +1,63% 9,81 10,02 9,96 9,98 10,01 4.466 10.715.079.400
8/7/2024 9,76 9,84 +1,03% 9,70 9,97 9,85 9,83 9,85 7.983 10.671.103.000
5/7/2024 9,71 9,74 +0,31% 9,62 9,83 9,71 9,71 9,74 9.361 14.741.426.000
4/7/2024 9,53 9,71 +2,32% 9,52 9,72 9,66 9,68 9,71 5.554 6.594.843.400
3/7/2024 9,40 9,49 +1,28% 9,39 9,56 9,51 9,47 9,49 4.457 6.215.197.000
2/7/2024 9,34 9,37 +0,21% 9,27 9,47 9,36 9,36 9,40 4.285 7.759.628.400
1/7/2024 9,26 9,35 +0,54% 9,22 9,44 9,35 9,35 9,38 4.869 14.478.264.200
28/6/2024 9,45 9,30 -1,69% 9,27 9,47 9,34 9,30 9,32 9.536 13.511.889.800
27/6/2024 9,26 9,46 +2,05% 9,20 9,50 9,39 9,43 9,46 2.265 14.179.207.300
26/6/2024 9,12 9,27 +0,76% 9,02 9,29 9,16 9,24 9,27 6.226 14.074.651.800
25/6/2024 9,25 9,20 -0,65% 9,17 9,30 9,22 9,20 9,21 5.579 9.462.970.200
24/6/2024 9,20 9,26 +0,54% 9,18 9,39 9,27 9,25 9,27 5.267 13.091.374.700
21/6/2024 9,01 9,21 +1,99% 8,99 9,21 9,16 9,17 9,21 323 22.690.072.400
20/6/2024 9,18 9,03 -1,31% 9,00 9,24 9,06 9,02 9,04 9.538 10.419.771.800
19/6/2024 9,12 9,15 -0,22% 8,97 9,15 9,06 9,15 9,16 7.532 9.974.310.700
18/6/2024 9,20 9,17 -0,54% 9,08 9,24 9,16 9,13 9,17 9.305 14.066.729.100
17/6/2024 9,35 9,22 -1,39% 9,19 9,35 9,25 9,22 9,23 1.907 12.494.872.200
14/6/2024 9,28 9,35 +0,54% 9,13 9,40 9,30 9,34 9,35 5.357 13.577.078.200
13/6/2024 9,22 9,30 +0,65% 9,21 9,39 9,32 9,29 9,30 3.818 15.673.687.500
12/6/2024 9,35 9,24 -0,65% 9,09 9,36 9,19 9,24 9,25 7.381 23.023.285.100
11/6/2024 9,22 9,30 +1,20% 9,21 9,37 9,31 9,29 9,31 4.147 10.064.090.100
10/6/2024 9,24 9,19 -0,65% 9,09 9,31 9,20 9,19 9,21 6.271 13.080.585.400
7/6/2024 9,38 9,25 -2,32% 9,22 9,41 9,32 9,25 9,26 6.012 15.016.306.400
6/6/2024 9,45 9,47 +0,53% 9,37 9,56 9,48 9,44 9,46 6.559 14.797.329.100
5/6/2024 9,41 9,42 -0,42% 9,35 9,50 9,43 9,41 9,43 9.319 11.294.065.400
4/6/2024 9,35 9,46 +1,18% 9,32 9,51 9,44 9,42 9,46 3.671 15.018.812.300
3/6/2024 9,07 9,35 +2,97% 9,04 9,38 9,24 9,32 9,35 7.492 15.873.791.000
31/5/2024 9,18 9,08 -1,63% 8,93 9,27 9,07 9,06 9,08 6.461 40.155.258.300
29/5/2024 9,28 9,23 -0,86% 9,13 9,30 9,23 9,22 9,24 3.953 9.634.673.800
28/5/2024 9,40 9,31 +0,11% 9,29 9,43 9,35 9,30 9,32 1.500 10.177.079.700
27/5/2024 9,30 9,30 0,00% 9,28 9,41 9,35 9,28 9,32 767 4.791.734.000
24/5/2024 9,40 9,30 -1,06% 9,29 9,41 9,34 9,29 9,31 8.902 8.802.783.100
23/5/2024 9,45 9,40 -0,74% 9,35 9,52 9,40 9,40 9,41 8.767 12.809.793.100
22/5/2024 9,64 9,47 -2,07% 9,47 9,70 9,57 9,47 9,50 8.813 19.643.763.200
21/5/2024 9,47 9,67 +2,11% 9,46 9,72 9,65 9,67 9,68 958 13.876.372.700
20/5/2024 9,54 9,47 -1,15% 9,47 9,61 9,51 9,46 9,48 1.111 8.921.111.600
17/5/2024 9,60 9,58 -0,42% 9,54 9,66 9,58 9,57 9,59 8.997 10.538.512.000
16/5/2024 9,69 9,62 -0,41% 9,62 9,75 9,67 9,61 9,65 1.580 7.166.711.000
15/5/2024 9,43 9,66 +2,55% 9,41 9,74 9,61 9,65 9,69 9.247 13.581.914.300
14/5/2024 9,25 9,42 +1,84% 9,23 9,49 9,41 9,42 9,45 3.218 13.515.664.300
13/5/2024 9,15 9,25 +1,31% 9,13 9,25 9,19 9,24 9,25 5.314 11.919.067.100
10/5/2024 9,28 9,13 -1,19% 9,01 9,28 9,11 9,12 9,14 6.683 11.297.350.400
9/5/2024 9,46 9,24 -3,14% 9,05 9,47 9,21 9,21 9,24 7.664 23.692.372.300
8/5/2024 9,49 9,54 -0,21% 9,45 9,67 9,57 9,54 9,59 150 12.981.750.900
7/5/2024 9,55 9,56 +0,10% 9,50 9,66 9,57 9,55 9,56 9.152 11.898.125.300
6/5/2024 9,61 9,55 -0,52% 9,47 9,76 9,63 9,54 9,56 6.250 27.012.841.600
3/5/2024 9,45 9,60 +2,35% 9,43 9,66 9,60 9,59 9,62 6.740 23.339.479.200
2/5/2024 9,17 9,38 +3,19% 9,15 9,41 9,33 9,37 9,38 3.131 24.745.350.400
30/4/2024 9,15 9,09 -0,87% 8,98 9,15 9,05 9,07 9,10 8.007 13.138.017.600
29/4/2024 9,06 9,17 +0,77% 9,06 9,21 9,15 9,16 9,17 5.964 11.758.487.300
26/4/2024 9,06 9,10 +1,11% 9,00 9,19 9,11 9,10 9,11 4.126 16.053.021.400
25/4/2024 9,11 9,00 -1,21% 9,00 9,14 9,03 8,99 9,01 5.471 18.208.516.900
24/4/2024 9,19 9,11 -1,19% 9,08 9,22 9,13 9,11 9,13 1.014 11.549.464.400
23/4/2024 9,36 9,22 -2,74% 9,19 9,41 9,26 9,21 9,23 6.125 14.718.513.900
22/4/2024 9,33 9,48 +1,83% 9,27 9,54 9,45 9,48 9,49 2.708 23.594.661.100
19/4/2024 9,26 9,31 +0,76% 9,25 9,44 9,33 9,30 9,31 735 56.925.570.600
18/4/2024 9,21 9,24 +0,33% 9,16 9,34 9,23 9,23 9,27 5.629 14.057.790.600
17/4/2024 9,20 9,21 +0,33% 9,15 9,29 9,21 9,20 9,22 5.037 15.439.331.900
16/4/2024 9,19 9,18 -0,43% 9,06 9,30 9,20 9,18 9,19 2.135 19.101.072.600
15/4/2024 9,22 9,22 0,00% 9,16 9,34 9,23 9,21 9,23 4.064 24.564.011.600
12/4/2024 9,20 9,22 0,00% 9,14 9,37 9,22 9,22 9,23 5.689 16.191.457.100
11/4/2024 9,58 9,22 -3,76% 9,18 9,59 9,35 9,21 9,23 3.918 31.261.656.300
10/4/2024 9,78 9,58 -2,44% 9,51 9,82 9,59 9,57 9,58 898 13.432.704.200
9/4/2024 9,79 9,82 +0,20% 9,71 9,83 9,78 9,80 9,83 6.858 11.762.461.000
8/4/2024 9,76 9,80 +0,72% 9,70 9,87 9,79 9,79 9,80 4.876 10.581.923.200
5/4/2024 9,87 9,73 -1,32% 9,61 9,87 9,70 9,72 9,74 5.247 13.767.961.300
4/4/2024 9,67 9,86 +1,86% 9,67 9,92 9,84 9,85 9,86 3.032 17.526.050.700
3/4/2024 9,56 9,68 +1,04% 9,48 9,72 9,61 9,66 9,68 9.490 13.886.413.900
2/4/2024 9,51 9,58 +0,31% 9,39 9,60 9,49 9,57 9,58 1.265 14.301.456.600
1/4/2024 9,64 9,55 -0,73% 9,50 9,68 9,54 9,54 9,55 9.619 20.001.010.400
28/3/2024 9,80 9,62 -1,84% 9,55 9,85 9,64 9,61 9,63 8.523 15.791.251.600
27/3/2024 9,75 9,80 +0,51% 9,68 9,85 9,78 9,79 9,80 9.807 10.447.219.300
26/3/2024 9,87 9,75 -1,32% 9,66 9,87 9,74 9,74 9,76 4.439 13.276.931.700
25/3/2024 10,04 9,88 -1,69% 9,81 10,06 9,89 9,87 9,89 3.353 9.852.444.000
22/3/2024 10,06 10,05 -0,20% 9,96 10,18 10,08 10,05 10,06 4.348 14.901.957.800
21/3/2024 9,97 10,07 +1,10% 9,90 10,14 10,03 10,07 10,08 2.044 14.750.660.500
20/3/2024 9,86 9,96 +1,01% 9,86 9,99 9,94 9,95 9,96 4.044 9.273.532.600
19/3/2024 9,75 9,86 +1,13% 9,72 9,88 9,82 9,85 9,86 2.318 12.600.797.800
18/3/2024 9,87 9,75 -1,22% 9,70 9,90 9,76 9,75 9,76 3.797 29.452.354.900
15/3/2024 9,93 9,87 -0,60% 9,74 10,04 9,84 9,86 9,87 6.350 16.086.825.000
14/3/2024 9,96 9,93 -0,30% 9,88 10,01 9,92 9,93 9,94 4.946 10.037.995.600
13/3/2024 10,04 9,96 -0,90% 9,87 10,20 10,01 9,95 9,96 3.920 11.372.306.600
12/3/2024 10,07 10,05 +0,20% 9,95 10,10 10,04 10,04 10,05 4.804 13.729.470.400
11/3/2024 10,14 10,03 -2,05% 10,02 10,19 10,08 10,03 10,04 4.175 9.487.549.100
8/3/2024 10,11 10,24 +0,99% 10,06 10,25 10,18 0,00 0,00 3.952 9.267.328.800
7/3/2024 10,16 10,14 -0,20% 10,01 10,17 10,10 10,14 10,16 2.387 7.298.797.200
6/3/2024 10,15 10,16 +0,40% 10,10 10,29 10,20 10,15 10,19 3.992 15.458.437.000
5/3/2024 10,08 10,12 +0,40% 10,07 10,24 10,15 10,11 10,13 3.220 12.340.744.500
4/3/2024 10,05 10,08 +0,10% 10,01 10,14 10,07 10,08 10,11 9.380 13.848.834.400
1/3/2024 10,23 10,07 -1,47% 10,03 10,25 10,10 10,06 10,07 2.646 20.298.068.800
29/2/2024 10,30 10,22 -0,87% 10,19 10,33 10,22 10,21 10,23 1.613 33.220.512.900
28/2/2024 10,27 10,31 0,00% 10,18 10,33 10,26 10,31 10,32 8.125 10.860.434.400
27/2/2024 10,18 10,31 +1,38% 10,18 10,35 10,29 10,30 10,31 8.192 11.419.182.700
26/2/2024 10,17 10,17 -0,10% 10,13 10,33 10,21 10,17 10,18 2.356 11.922.055.400
23/2/2024 10,30 10,18 -0,68% 10,16 10,36 10,22 0,00 0,00 7.276 14.026.842.500
22/2/2024 10,22 10,25 +0,69% 10,18 10,31 10,26 10,25 10,26 6.799 14.978.063.400
21/2/2024 10,41 10,18 -2,21% 10,15 10,44 10,21 10,18 10,20 5.514 12.736.781.200
20/2/2024 10,32 10,41 +0,77% 10,31 10,55 10,46 10,41 10,42 6.949 13.187.050.500
19/2/2024 10,21 10,33 +1,18% 10,21 10,36 10,31 10,32 10,33 1.920 8.333.630.400
16/2/2024 10,26 10,21 +0,20% 10,16 10,28 10,22 10,21 10,22 4.069 9.751.706.300
15/2/2024 10,25 10,19 -0,49% 10,18 10,36 10,24 10,18 10,22 1.153 9.920.988.400
14/2/2024 10,18 10,24 +0,39% 10,10 10,24 10,17 10,21 10,24 4.355 9.788.746.600
9/2/2024 10,08 10,20 +1,29% 10,03 10,25 10,16 0,00 0,00 579 11.344.404.100
8/2/2024 10,29 10,07 -2,04% 10,06 10,30 10,10 10,07 10,10 8.953 13.941.693.800
7/2/2024 10,26 10,28 +0,10% 10,15 10,33 10,25 10,26 10,29 6.738 10.169.881.300
6/2/2024 10,14 10,27 +1,28% 10,11 10,28 10,22 10,26 10,28 5.788 10.175.209.800
5/2/2024 10,06 10,14 +0,80% 9,92 10,14 10,05 10,10 10,14 2.304 9.019.616.400
2/2/2024 10,26 10,06 -1,76% 10,00 10,30 10,07 10,06 10,09 7.956 13.901.826.000
1/2/2024 10,13 10,24 +1,09% 10,04 10,24 10,13 10,21 10,24 7.079 13.112.699.000
31/1/2024 9,96 10,13 +1,81% 9,95 10,24 10,13 10,11 10,13 6.562 21.873.301.200
30/1/2024 10,02 9,95 -0,80% 9,86 10,04 9,91 9,95 9,96 6.078 13.732.041.500
29/1/2024 10,08 10,03 -0,40% 9,98 10,13 10,03 10,01 10,03 9.804 5.613.448.800
26/1/2024 10,06 10,07 +0,20% 9,96 10,13 10,04 10,07 10,08 9.761 9.705.106.800
25/1/2024 9,98 10,05 +0,70% 9,94 10,08 10,02 10,04 10,06 266 9.226.033.900
24/1/2024 10,03 9,98 -0,30% 9,92 10,15 10,00 9,98 9,99 4.761 14.064.458.000
23/1/2024 9,88 10,01 +1,52% 9,83 10,01 9,93 9,99 10,01 5.550 11.961.654.900
22/1/2024 9,98 9,86 -1,20% 9,81 10,03 9,90 9,86 9,88 3.860 12.120.602.300
19/1/2024 9,95 9,98 +0,30% 9,89 9,99 9,94 9,96 9,98 9.755 10.270.721.700
18/1/2024 10,13 9,95 -1,68% 9,89 10,16 9,95 9,92 9,95 1.655 11.702.483.500
17/1/2024 10,09 10,12 +0,20% 10,03 10,20 10,13 10,11 10,13 6.313 12.958.177.500
16/1/2024 10,12 10,10 -1,17% 10,03 10,18 10,09 10,10 10,13 2.319 14.298.302.100
15/1/2024 10,09 10,22 +0,99% 10,08 10,22 10,16 10,21 10,22 2.361 8.741.410.200
12/1/2024 10,14 10,12 -0,30% 10,05 10,20 10,12 10,12 10,13 5.402 13.152.072.000
11/1/2024 10,14 10,15 -0,39% 10,07 10,26 10,16 10,14 10,15 5.884 13.137.639.400
10/1/2024 10,27 10,19 -0,29% 10,04 10,29 10,12 10,18 10,20 6.421 19.208.116.900
9/1/2024 9,99 10,22 +1,69% 9,98 10,23 10,15 10,20 10,23 8.618 19.001.761.000
8/1/2024 10,08 10,05 -0,30% 9,98 10,10 10,04 10,05 10,06 5.015 14.419.017.700
5/1/2024 9,97 10,08 +0,80% 9,93 10,13 10,06 10,08 10,10 3.999 18.645.838.700
4/1/2024 10,08 10,00 -0,79% 9,93 10,12 9,98 9,98 10,00 4.308 13.098.858.100
3/1/2024 10,15 10,08 -0,69% 10,03 10,20 10,09 10,05 10,09 7.436 15.029.182.900
2/1/2024 10,35 10,15 -2,03% 10,09 10,36 10,17 10,15 10,16 1.265 14.436.984.900
28/12/2023 10,37 10,36 +0,10% 10,31 10,42 10,34 10,35 10,37 2.486 10.060.647.200
27/12/2023 10,32 10,35 +0,49% 10,23 10,44 10,34 10,34 10,36 8.862 14.092.098.900
26/12/2023 10,18 10,30 +1,18% 10,15 10,41 10,33 10,29 10,30 4.975 15.859.869.700
22/12/2023 10,13 10,18 +0,59% 10,06 10,21 10,15 10,16 10,19 1.095 9.110.910.400
21/12/2023 10,07 10,12 +1,10% 10,01 10,15 10,09 10,10 10,13 7.392 13.281.829.600
20/12/2023 10,03 10,01 -0,20% 9,99 10,09 10,03 10,00 10,02 1.903 7.508.892.700
19/12/2023 9,91 10,03 +1,31% 9,90 10,09 10,00 10,02 10,04 224 16.856.263.400
18/12/2023 9,93 9,90 -0,30% 9,78 10,00 9,88 9,89 9,90 9.735 14.838.142.600
15/12/2023 10,05 9,93 0,00% 9,75 10,07 9,87 9,87 9,93 162 29.163.211.600
14/12/2023 9,94 9,93 +0,71% 9,86 10,08 9,95 9,92 9,93 631 35.040.395.600
13/12/2023 9,56 9,86 +3,14% 9,56 9,86 9,73 9,83 9,86 5.891 25.347.472.100
12/12/2023 9,53 9,56 +0,31% 9,50 9,63 9,57 9,55 9,56 653 8.654.488.200
11/12/2023 9,52 9,53 -0,42% 9,47 9,59 9,52 9,53 9,54 2.198 9.320.221.500
8/12/2023 9,58 9,57 +0,10% 9,51 9,65 9,58 9,56 9,58 5.212 16.996.250.700
7/12/2023 9,54 9,56 +0,21% 9,46 9,60 9,52 9,51 9,56 6.845 14.624.631.700
6/12/2023 9,47 9,54 +0,95% 9,42 9,55 9,49 9,51 9,55 4.573 16.184.860.700
5/12/2023 9,22 9,45 +2,27% 9,22 9,50 9,39 9,44 9,45 9.802 20.392.466.400
4/12/2023 9,35 9,24 -1,39% 9,16 9,38 9,24 9,23 9,25 9.086 22.018.343.800
1/12/2023 9,52 9,37 -0,95% 9,33 9,56 9,39 9,36 9,37 3.561 16.499.334.800
30/11/2023 9,43 9,46 +0,53% 9,34 9,57 9,46 9,45 9,46 6.488 146.494.191.300
29/11/2023 9,53 9,41 -0,53% 9,37 9,54 9,44 9,41 9,42 2.381 25.104.602.800
28/11/2023 9,55 9,46 -0,94% 9,43 9,66 9,55 9,46 9,47 6.778 25.311.141.500
27/11/2023 9,49 9,55 +0,84% 9,40 9,56 9,50 9,54 9,56 8.588 22.702.620.700
24/11/2023 9,34 9,47 +1,18% 9,28 9,52 9,42 9,47 9,48 7.557 26.064.310.000
23/11/2023 9,32 9,36 +0,43% 9,29 9,40 9,34 9,34 9,38 898 9.812.306.300
22/11/2023 9,27 9,32 +0,87% 9,26 9,44 9,35 9,32 9,34 5.663 26.145.820.800
21/11/2023 9,32 9,24 -0,96% 9,22 9,38 9,28 9,24 9,26 7.567 17.188.322.500
20/11/2023 9,40 9,33 -0,11% 9,22 9,40 9,32 9,33 9,34 5.144 20.602.001.800
17/11/2023 9,43 9,34 -0,74% 9,30 9,54 9,40 9,33 9,34 3.537 27.407.605.000
16/11/2023 9,36 9,41 +1,62% 9,30 9,51 9,41 9,40 9,41 8.615 41.110.379.400
14/11/2023 9,01 9,26 +3,35% 8,98 9,31 9,22 9,26 9,27 3.793 32.052.015.300
13/11/2023 8,97 8,96 -0,11% 8,88 9,03 8,96 8,96 8,99 5.991 12.122.935.700
10/11/2023 8,82 8,97 +1,70% 8,82 9,02 8,96 8,97 8,98 943 15.914.114.200
9/11/2023 8,92 8,82 -0,34% 8,71 9,00 8,77 8,82 8,83 1.085 20.134.812.500
8/11/2023 8,97 8,85 -1,12% 8,79 9,00 8,86 8,85 8,86 326 20.800.890.700
7/11/2023 8,83 8,95 +1,24% 8,83 9,03 8,96 8,95 8,98 4.951 16.544.463.000
6/11/2023 8,77 8,84 +1,38% 8,66 8,88 8,80 8,84 8,85 5.506 12.714.874.000
3/11/2023 8,70 8,72 +1,40% 8,64 8,83 8,72 8,71 8,73 8.071 13.845.178.700
1/11/2023 8,39 8,60 +2,50% 8,34 8,61 8,52 8,60 8,61 7.519 18.448.301.500
31/10/2023 8,36 8,39 +0,24% 8,27 8,39 8,32 8,38 8,39 1.454 14.332.384.300
30/10/2023 8,55 8,37 -1,76% 8,34 8,56 8,41 8,37 8,38 4.218 10.200.111.400
27/10/2023 8,60 8,52 -1,05% 8,42 8,68 8,54 8,51 8,52 7.492 15.399.148.300
26/10/2023 8,32 8,61 +3,86% 8,30 8,69 8,56 8,60 8,61 4.329 30.232.560.600
25/10/2023 8,38 8,29 -1,31% 8,26 8,41 8,30 8,29 8,30 4.627 9.827.022.800
24/10/2023 8,43 8,40 +0,36% 8,34 8,45 8,39 8,39 8,41 4.552 8.778.797.200
23/10/2023 8,30 8,37 +0,24% 8,25 8,48 8,39 8,37 8,38 2.805 13.137.645.700
20/10/2023 8,29 8,35 +0,24% 8,22 8,39 8,30 8,31 8,35 2.545 10.202.151.000
19/10/2023 8,18 8,33 +2,97% 8,13 8,47 8,34 8,32 8,33 5.064 25.936.069.100
18/10/2023 8,29 8,09 -2,65% 8,03 8,29 8,10 8,08 8,09 5.456 11.797.931.000
17/10/2023 8,40 8,31 -1,54% 8,31 8,42 8,36 8,30 8,33 7.461 8.321.646.300
16/10/2023 8,41 8,44 +0,84% 8,37 8,50 8,45 8,43 8,44 864 8.659.645.800
13/10/2023 8,53 8,37 -2,11% 8,36 8,55 8,44 8,36 8,38 6.416 8.791.633.300
11/10/2023 8,55 8,55 +0,12% 8,46 8,60 8,52 8,55 8,56 4.612 9.829.609.900
10/10/2023 8,43 8,54 +1,43% 8,38 8,55 8,49 8,53 8,55 1.866 12.587.827.200
9/10/2023 8,26 8,42 +0,96% 8,22 8,43 8,34 8,41 8,43 9.782 11.182.281.600
6/10/2023 8,25 8,34 -0,12% 8,15 8,38 8,29 8,34 8,35 9.202 12.214.501.200
5/10/2023 8,40 8,35 -0,60% 8,29 8,50 8,36 8,34 8,35 5.958 15.134.326.400
4/10/2023 8,50 8,40 -0,83% 8,39 8,55 8,43 8,39 8,41 4.511 14.506.017.800
3/10/2023 8,58 8,47 -1,85% 8,44 8,65 8,49 8,47 8,48 9.981 12.638.719.500
2/10/2023 8,72 8,63 -3,68% 8,56 8,75 8,64 8,62 8,63 3.944 14.774.149.500
29/9/2023 9,03 8,96 +0,34% 8,89 9,10 8,98 8,95 8,96 9.307 18.896.014.600
28/9/2023 8,72 8,93 +2,41% 8,69 8,96 8,86 8,91 8,94 2.201 20.808.222.200
27/9/2023 8,99 8,72 -2,90% 8,65 9,01 8,75 8,71 8,73 1.752 19.562.725.500
26/9/2023 9,12 8,98 -1,43% 8,94 9,21 9,05 8,98 8,99 5.705 26.351.599.300
25/9/2023 9,00 9,11 +1,22% 8,98 9,21 9,11 9,11 9,12 9.143 26.284.190.900
22/9/2023 9,12 9,00 -0,33% 8,95 9,12 9,00 9,00 9,01 7.085 12.241.169.300
21/9/2023 9,01 9,03 0,00% 8,94 9,17 9,06 9,03 9,04 1.362 22.150.539.700
20/9/2023 9,01 9,03 +0,33% 8,97 9,10 9,03 9,03 9,05 9.664 11.338.812.900
19/9/2023 9,08 9,00 +1,35% 8,96 9,20 9,05 8,99 9,00 2.658 23.888.245.800
18/9/2023 9,07 8,88 -2,09% 8,86 9,12 8,94 8,88 8,89 3.529 14.904.180.100
15/9/2023 8,94 9,07 +1,91% 8,93 9,15 9,08 9,07 9,08 3.895 22.143.863.100
14/9/2023 8,88 8,90 +0,45% 8,86 9,05 8,96 8,89 8,93 3.070 21.078.186.400
13/9/2023 8,80 8,86 +0,91% 8,79 9,07 8,95 8,86 8,87 2.366 22.938.112.000
12/9/2023 8,66 8,78 +1,50% 8,61 8,82 8,73 8,77 8,79 6.614 9.449.510.700
11/9/2023 8,51 8,65 +1,88% 8,44 8,67 8,60 8,63 8,66 1.096 12.613.798.200
8/9/2023 8,48 8,49 0,00% 8,38 8,51 8,46 8,48 8,49 4.083 10.549.152.400
6/9/2023 8,60 8,49 -1,39% 8,44 8,63 8,49 8,48 8,50 9.798 12.775.199.200
5/9/2023 8,69 8,61 -1,03% 8,58 8,70 8,62 8,61 8,62 824 16.560.117.100
4/9/2023 8,74 8,70 -0,57% 8,68 8,83 8,75 8,70 8,71 7.198 11.128.833.700
1/9/2023 8,67 8,75 +1,04% 8,59 8,75 8,70 8,73 8,75 7.161 16.822.294.400
31/8/2023 8,84 8,66 -1,81% 8,66 8,84 8,72 8,65 8,70 8.986 13.203.163.000
30/8/2023 8,83 8,82 -0,11% 8,77 8,85 8,81 8,82 8,84 5.490 12.165.794.400
29/8/2023 8,84 8,83 0,00% 8,72 8,89 8,80 8,82 8,84 7.068 9.190.284.500
28/8/2023 8,83 8,83 0,00% 8,76 8,87 8,81 8,81 8,83 3.515 12.663.887.100
25/8/2023 8,75 8,83 +1,03% 8,68 8,87 8,79 8,82 8,83 6.808 17.493.595.300
24/8/2023 8,76 8,74 0,00% 8,70 8,82 8,74 8,74 8,75 2.187 17.459.433.400
23/8/2023 8,66 8,74 +0,81% 8,62 8,76 8,69 8,73 8,74 1.021 9.451.875.200
22/8/2023 8,66 8,67 +0,12% 8,59 8,70 8,65 8,66 8,68 5.787 10.342.199.900
21/8/2023 8,74 8,66 -0,92% 8,54 8,77 8,62 8,66 8,67 719 9.495.872.100
18/8/2023 8,72 8,74 +0,34% 8,65 8,75 8,71 8,74 8,75 3.558 7.467.261.300
17/8/2023 8,77 8,71 -0,34% 8,62 8,81 8,67 8,70 8,71 4.345 14.801.345.900
16/8/2023 8,78 8,74 -0,68% 8,71 8,88 8,79 8,74 8,75 8.977 13.455.592.200
15/8/2023 8,99 8,80 -2,11% 8,75 9,05 8,82 8,80 8,84 4.056 18.190.438.800
14/8/2023 9,03 8,99 -0,88% 8,90 9,15 8,99 8,99 9,01 6.702 15.787.663.200
11/8/2023 8,80 9,07 +3,42% 8,80 9,07 8,94 9,07 9,08 7.107 18.154.036.700
10/8/2023 8,71 8,77 +1,04% 8,68 8,81 8,73 8,77 8,78 7.988 21.782.138.300
9/8/2023 8,68 8,68 +0,46% 8,47 8,81 8,68 8,68 8,69 5.359 19.187.173.700
8/8/2023 8,63 8,64 +0,12% 8,53 8,83 8,70 8,63 8,64 5.187 27.519.004.700
7/8/2023 8,58 8,63 +0,58% 8,53 8,70 8,64 8,63 8,66 8.195 17.802.404.200
4/8/2023 8,50 8,58 +0,47% 8,47 8,66 8,60 8,56 8,58 5.013 26.989.184.400
3/8/2023 8,63 8,54 -0,12% 8,43 8,67 8,51 8,54 8,55 5.217 15.594.697.200
2/8/2023 8,43 8,55 +1,42% 8,38 8,67 8,52 8,55 8,56 5.721 9.156.402.700
1/8/2023 8,31 8,43 +0,84% 8,29 8,67 8,44 8,42 8,44 2.667 13.959.820.300
31/7/2023 8,27 8,36 +1,21% 8,24 8,43 8,34 8,35 8,37 5.515 8.878.926.000
28/7/2023 8,25 8,26 +0,12% 8,20 8,35 8,27 8,26 8,27 6.598 5.875.274.500
27/7/2023 8,56 8,25 -3,62% 8,23 8,60 8,31 8,25 8,27 2.900 16.820.881.400
26/7/2023 8,36 8,56 +3,38% 8,34 8,69 8,53 8,54 8,56 7.210 23.489.112.200
25/7/2023 8,19 8,28 +1,85% 8,17 8,38 8,29 8,28 8,29 6.092 7.824.749.300
24/7/2023 8,12 8,13 +0,25% 8,04 8,28 8,14 8,12 8,14 5.050 14.463.044.400
21/7/2023 8,00 8,11 +1,76% 7,98 8,14 8,08 8,10 8,11 1.186 10.334.660.200
20/7/2023 8,00 7,97 -0,25% 7,96 8,09 8,00 7,96 7,97 9.829 4.734.340.900
19/7/2023 7,97 7,99 +0,13% 7,91 8,08 7,99 7,98 8,00 8.435 3.774.721.300
18/7/2023 8,07 7,98 -1,36% 7,89 8,08 7,96 7,97 7,98 4.687 9.625.815.100
17/7/2023 8,15 8,09 -0,74% 8,06 8,18 8,12 8,09 8,10 4.361 9.766.552.100
14/7/2023 8,18 8,15 +0,12% 8,07 8,18 8,13 8,15 8,16 7.368 8.928.138.500
13/7/2023 8,05 8,14 +1,24% 8,00 8,18 8,14 8,14 8,15 2.558 7.046.596.300
12/7/2023 8,10 8,04 -0,62% 8,02 8,12 8,07 8,04 8,05 3.156 7.190.053.400
11/7/2023 8,10 8,09 +0,62% 7,86 8,16 8,04 8,08 8,09 3.736 9.780.458.500
10/7/2023 8,10 8,04 -0,74% 8,04 8,14 8,07 8,04 8,05 6.949 4.056.473.100
7/7/2023 8,10 8,10 0,00% 8,07 8,18 8,14 8,10 8,11 3.407 6.988.162.400
6/7/2023 8,12 8,10 -0,25% 8,02 8,14 8,08 8,09 8,10 7.663 10.983.378.000
5/7/2023 8,17 8,12 -0,61% 8,05 8,22 8,13 8,11 8,12 6.878 16.119.335.800
4/7/2023 8,20 8,17 0,00% 8,11 8,22 8,16 8,16 8,17 965 6.455.264.900
3/7/2023 8,28 8,17 -1,45% 8,10 8,30 8,18 8,16 8,18 2.229 9.886.161.700
30/6/2023 8,15 8,29 +2,60% 8,14 8,39 8,28 8,29 8,30 289 18.069.727.500
29/6/2023 7,85 8,08 +3,32% 7,84 8,26 8,09 8,08 8,09 670 16.305.564.500
28/6/2023 7,85 7,82 -0,38% 7,80 7,92 7,86 7,82 7,85 9.194 6.655.506.800
27/6/2023 7,97 7,85 -1,13% 7,77 8,00 7,84 7,85 7,86 8.548 15.176.386.300
26/6/2023 8,09 7,94 -1,61% 7,87 8,09 7,94 7,93 7,96 9.261 8.711.775.900
23/6/2023 7,66 8,07 +5,08% 7,64 8,19 8,01 8,06 8,07 8.917 18.201.848.500
22/6/2023 7,86 7,68 -2,41% 7,59 7,90 7,70 7,66 7,68 4.897 14.864.737.000
21/6/2023 7,95 7,87 -0,38% 7,85 7,96 7,87 7,87 7,88 9.037 5.821.885.100
20/6/2023 7,83 7,90 +0,89% 7,82 7,97 7,90 7,90 7,91 3.811 7.588.864.000
19/6/2023 7,76 7,83 +0,77% 7,73 7,92 7,85 7,83 7,85 7.995 5.873.694.800
16/6/2023 7,87 7,77 -1,40% 7,76 7,91 7,81 7,77 7,80 2.194 7.948.071.900
15/6/2023 7,90 7,88 -0,25% 7,80 7,97 7,88 7,88 7,89 4.876 14.587.565.300
14/6/2023 7,88 7,90 +0,51% 7,79 7,92 7,86 7,89 7,91 5.859 13.106.940.600
13/6/2023 7,99 7,86 -1,13% 7,84 8,02 7,90 7,86 7,88 5.325 11.581.904.500
12/6/2023 7,99 7,95 -0,38% 7,91 8,02 7,97 7,94 7,95 5.036 13.198.196.500
9/6/2023 7,78 7,98 +3,64% 7,78 8,05 7,95 7,98 7,99 546 23.058.120.600
7/6/2023 7,61 7,70 +1,72% 7,56 7,74 7,68 7,68 7,70 3.286 16.017.094.700
6/6/2023 7,50 7,57 +1,20% 7,46 7,61 7,54 7,57 7,58 7.519 9.448.018.700
5/6/2023 7,46 7,48 +0,27% 7,41 7,52 7,46 7,48 7,49 9.758 11.797.836.800
2/6/2023 7,52 7,46 +0,13% 7,42 7,56 7,47 7,45 7,46 5.802 10.393.656.500
1/6/2023 7,44 7,45 +0,40% 7,26 7,53 7,40 7,44 7,45 8.301 24.535.091.400
31/5/2023 7,55 7,42 -1,85% 7,42 7,59 7,46 7,42 7,43 2.028 9.702.069.900
30/5/2023 7,77 7,56 -1,82% 7,55 7,82 7,61 7,56 7,58 6.399 13.319.360.900
29/5/2023 7,69 7,70 +0,26% 7,64 7,77 7,73 7,69 7,72 627 5.076.294.700
26/5/2023 7,74 7,68 0,00% 7,62 7,79 7,69 7,68 7,70 4.367 10.545.216.900
25/5/2023 7,60 7,68 +1,86% 7,53 7,74 7,65 7,68 7,69 3.117 11.708.194.900
24/5/2023 7,60 7,54 -1,18% 7,53 7,68 7,58 7,54 7,55 4.972 7.655.415.400
23/5/2023 7,54 7,63 +1,19% 7,51 7,69 7,62 7,62 7,63 7.823 12.557.373.300
22/5/2023 7,56 7,54 -0,26% 7,51 7,63 7,55 7,54 7,55 463 6.792.751.300
19/5/2023 7,58 7,56 -0,13% 7,54 7,65 7,59 7,56 7,57 5.702 11.586.916.600
18/5/2023 7,60 7,57 -0,39% 7,46 7,62 7,53 7,56 7,58 3.497 12.470.253.300
17/5/2023 7,72 7,60 -1,30% 7,60 7,80 7,66 7,59 7,60 9.158 5.506.623.100
16/5/2023 7,76 7,70 -0,90% 7,69 7,84 7,73 7,69 7,70 4.137 8.463.749.200
15/5/2023 7,77 7,77 0,00% 7,67 7,81 7,74 7,77 7,78 202 5.634.294.200
12/5/2023 7,86 7,77 -1,27% 7,75 7,86 7,79 7,77 7,78 6.957 11.892.757.100
11/5/2023 7,90 7,87 -1,01% 7,73 7,94 7,83 7,86 7,87 6.071 12.993.547.200
10/5/2023 7,87 7,95 +1,15% 7,87 8,07 7,97 7,94 7,95 4.055 13.074.943.000
9/5/2023 7,70 7,86 +1,55% 7,64 7,92 7,81 7,85 7,87 1.034 9.691.341.200
8/5/2023 7,88 7,74 -1,40% 7,69 7,90 7,74 7,73 7,74 3.903 9.828.939.900
5/5/2023 7,98 7,85 -1,26% 7,77 7,99 7,83 7,85 7,86 6.866 12.715.098.400
4/5/2023 7,89 7,95 +1,02% 7,75 7,96 7,88 7,92 7,95 6.320 11.510.243.000
3/5/2023 8,02 7,87 -1,87% 7,81 8,05 7,89 7,87 7,88 6.544 14.675.638.600
2/5/2023 7,98 8,02 0,00% 7,91 8,04 7,98 8,01 8,02 2.619 17.485.918.600
28/4/2023 7,99 8,02 +1,01% 7,84 8,02 7,96 7,99 8,02 3.282 11.381.159.600
27/4/2023 7,85 7,94 +1,15% 7,81 8,02 7,92 7,93 7,94 2.112 9.446.488.300
26/4/2023 7,96 7,85 +0,13% 7,75 8,12 7,88 7,84 7,85 6.096 12.842.160.800
25/4/2023 7,86 7,84 +0,51% 7,70 7,88 7,82 7,83 7,84 3.150 12.703.727.100
24/4/2023 7,75 7,80 +0,39% 7,71 7,88 7,78 7,78 7,80 191 8.677.855.800
20/4/2023 7,73 7,77 +1,44% 7,63 7,77 7,72 7,76 7,77 7.283 6.562.653.800
19/4/2023 7,66 7,66 -0,26% 7,63 7,81 7,71 7,66 7,68 7.393 8.840.221.600
18/4/2023 7,78 7,68 -1,03% 7,60 7,78 7,65 7,68 7,69 834 7.844.068.900
17/4/2023 7,87 7,76 -1,40% 7,65 7,90 7,74 7,75 7,76 6.079 6.930.184.700
14/4/2023 7,80 7,87 +0,51% 7,73 7,93 7,83 7,87 7,88 8.332 11.874.550.500
13/4/2023 7,65 7,83 +2,62% 7,61 7,90 7,75 7,83 7,84 9.681 15.930.261.100
12/4/2023 7,44 7,63 +2,97% 7,38 7,72 7,59 7,62 7,63 2.580 17.340.604.400
11/4/2023 7,42 7,41 +3,35% 7,31 7,63 7,46 7,40 7,41 3.415 20.588.867.400
10/4/2023 7,18 7,17 +0,56% 7,07 7,20 7,13 7,16 7,17 2.112 5.589.915.400
6/4/2023 7,14 7,13 -0,14% 7,05 7,15 7,10 7,13 7,14 1.099 5.926.084.600
5/4/2023 7,15 7,14 -0,14% 7,02 7,18 7,10 7,14 7,15 1.296 8.928.650.100
4/4/2023 7,01 7,15 +2,14% 6,94 7,15 7,07 7,15 7,16 5.750 10.652.985.300
3/4/2023 6,96 7,00 +0,86% 6,83 7,01 6,94 6,99 7,00 1.383 10.609.584.000
31/3/2023 7,02 6,94 -1,00% 6,92 7,08 6,97 6,93 6,94 5.319 10.238.456.900
30/3/2023 6,94 7,01 +1,74% 6,91 7,04 6,98 7,00 7,01 4.706 7.711.239.900
29/3/2023 6,92 6,89 -0,14% 6,74 6,96 6,86 6,88 6,89 2.739 11.530.327.200
28/3/2023 6,81 6,90 +1,17% 6,81 7,09 6,97 6,90 6,91 9.631 10.999.620.100
27/3/2023 6,78 6,82 +1,49% 6,73 6,85 6,80 6,81 6,82 8.268 4.785.977.300
24/3/2023 6,61 6,72 +1,66% 6,59 6,78 6,70 6,72 6,73 9.168 6.539.927.300
23/3/2023 6,69 6,61 -0,75% 6,55 6,75 6,62 6,60 6,61 1.645 8.000.598.800
22/3/2023 6,77 6,66 +1,22% 6,55 6,79 6,66 6,65 6,66 6.160 12.461.649.500
21/3/2023 6,73 6,58 -1,79% 6,55 6,76 6,61 6,57 6,58 776 9.120.317.200
20/3/2023 6,71 6,70 -0,15% 6,66 6,79 6,72 6,70 6,71 8.867 5.418.468.300
17/3/2023 6,94 6,71 -3,59% 6,70 6,94 6,76 6,71 6,74 407 11.397.721.300
16/3/2023 7,04 6,96 -1,28% 6,94 7,06 7,00 6,96 6,97 1.172 6.662.877.400
15/3/2023 6,84 7,05 +2,47% 6,81 7,09 6,99 7,03 7,05 8.658 11.287.578.300
14/3/2023 6,87 6,88 +0,88% 6,79 6,94 6,88 6,87 6,88 4.532 8.719.631.900
13/3/2023 6,70 6,82 +1,19% 6,68 6,91 6,82 6,81 6,82 3.862 10.814.855.400
10/3/2023 6,76 6,74 -0,30% 6,71 6,86 6,76 6,73 6,75 3.713 7.423.652.900
9/3/2023 7,06 6,76 -4,38% 6,76 7,11 6,88 6,76 6,79 7.413 18.880.841.200
8/3/2023 7,00 7,07 +1,58% 6,95 7,09 7,01 7,06 7,07 7.461 9.147.536.400
7/3/2023 7,03 6,96 -0,71% 6,93 7,07 6,98 6,95 6,97 131 8.666.242.600
6/3/2023 6,98 7,01 +1,01% 6,87 7,08 7,00 7,01 7,02 3.458 7.083.489.000
3/3/2023 7,00 6,94 -0,43% 6,92 7,07 7,00 6,93 6,95 4.319 7.351.089.200
2/3/2023 7,03 6,97 -0,57% 6,96 7,11 7,01 6,97 7,00 9.546 5.818.693.200
1/3/2023 7,06 7,01 -0,57% 6,89 7,10 6,96 7,00 7,01 6.780 9.932.634.000
28/2/2023 7,12 7,05 -0,98% 7,05 7,24 7,07 7,05 7,07 281 32.276.436.800
27/2/2023 7,13 7,12 +0,14% 7,04 7,16 7,09 7,11 7,12 9.003 5.039.182.000
24/2/2023 7,15 7,11 -0,42% 7,03 7,21 7,10 7,11 7,12 4.510 9.252.303.300
23/2/2023 7,21 7,14 -0,97% 7,11 7,23 7,15 7,13 7,14 2.424 10.906.462.700
22/2/2023 7,45 7,21 -3,48% 7,13 7,48 7,20 7,20 7,21 787 16.203.616.600
17/2/2023 7,40 7,47 +0,13% 7,37 7,51 7,45 7,46 7,47 3.403 8.581.203.000
16/2/2023 7,38 7,46 +0,40% 7,20 7,50 7,36 7,45 7,46 3.924 14.597.896.600
15/2/2023 7,31 7,43 +1,36% 7,26 7,50 7,42 7,42 7,43 3.125 11.448.676.500
14/2/2023 7,49 7,33 -2,14% 7,27 7,52 7,33 7,33 7,35 3.636 8.464.148.400
13/2/2023 7,42 7,49 +0,54% 7,41 7,53 7,47 7,48 7,49 656 6.667.711.100
10/2/2023 7,35 7,45 +1,36% 7,34 7,52 7,45 7,44 7,45 3.054 7.995.543.300
9/2/2023 7,51 7,35 -2,52% 7,31 7,52 7,37 7,35 7,37 1.648 8.214.533.300
8/2/2023 7,42 7,54 +2,31% 7,37 7,55 7,46 7,53 7,54 8.916 7.757.028.700
7/2/2023 7,56 7,37 -2,64% 7,35 7,62 7,45 7,36 7,37 3.024 7.942.602.900
6/2/2023 7,46 7,57 +1,47% 7,42 7,57 7,51 7,56 7,57 6.640 6.578.124.500
3/2/2023 7,54 7,46 -1,45% 7,42 7,58 7,49 7,46 7,47 3.908 8.336.914.800
2/2/2023 7,76 7,57 -2,95% 7,52 7,83 7,63 7,56 7,58 6.156 9.991.695.500
1/2/2023 7,77 7,80 +0,39% 7,68 7,96 7,80 7,80 7,81 994 14.206.704.500
31/1/2023 7,61 7,77 +1,97% 7,61 7,81 7,73 7,77 7,78 5.805 9.582.533.400
30/1/2023 7,66 7,62 -0,39% 7,56 7,70 7,60 7,60 7,62 874 11.364.362.900
27/1/2023 7,87 7,65 -2,80% 7,61 7,91 7,68 7,64 7,65 1.390 12.909.896.700
26/1/2023 7,81 7,87 +0,77% 7,79 7,95 7,87 7,87 7,88 1.926 10.954.278.100
25/1/2023 7,79 7,81 +0,39% 7,73 7,84 7,78 7,81 7,82 3.987 8.648.448.700
24/1/2023 7,70 7,78 +1,17% 7,67 7,78 7,72 7,77 7,78 1.493 10.020.673.700
23/1/2023 7,71 7,69 -0,52% 7,67 7,86 7,74 7,68 7,69 3.251 10.422.008.600
20/1/2023 7,77 7,73 -1,02% 7,63 7,81 7,70 7,72 7,73 4.062 8.413.912.200
19/1/2023 7,67 7,81 +0,90% 7,67 7,84 7,77 7,80 7,82 1.687 10.962.487.800
18/1/2023 7,77 7,74 +0,52% 7,67 7,85 7,75 7,74 7,75 4.076 9.307.361.400
17/1/2023 7,74 7,70 0,00% 7,67 7,81 7,73 7,70 7,74 4.843 12.339.649.400
16/1/2023 7,76 7,70 -1,03% 7,66 7,82 7,71 7,70 7,71 1.819 6.402.830.100
13/1/2023 7,70 7,78 +0,65% 7,62 7,83 7,74 7,73 7,78 3.609 8.726.177.800
12/1/2023 7,75 7,73 -0,77% 7,73 7,91 7,80 7,73 7,74 9.243 6.153.486.300
11/1/2023 7,42 7,79 +4,70% 7,39 7,79 7,61 7,79 7,80 4.502 8.350.429.000
10/1/2023 7,43 7,44 -0,40% 7,33 7,45 7,39 7,43 7,44 8.890 11.997.735.000
9/1/2023 7,50 7,47 -0,93% 7,34 7,52 7,44 7,47 7,48 4.492 12.092.188.700
6/1/2023 7,65 7,54 -1,44% 7,46 7,70 7,53 7,52 7,54 9.002 10.587.094.700
5/1/2023 7,74 7,65 -0,78% 7,49 7,74 7,59 7,65 7,66 5.600 9.038.272.700
4/1/2023 7,63 7,71 +2,80% 7,55 7,90 7,74 7,70 7,71 92 13.105.146.100
3/1/2023 7,64 7,50 -1,83% 7,45 7,70 7,58 7,50 7,51 1.115 10.472.498.100
2/1/2023 7,81 7,64 -3,41% 7,57 7,90 7,64 7,64 7,65 4.308 4.252.243.900
29/12/2022 7,93 7,91 +0,38% 7,81 7,99 7,89 7,90 7,91 1.477 8.983.334.100
28/12/2022 7,62 7,88 +3,82% 7,58 7,95 7,80 7,87 7,89 6.183 11.793.863.800
27/12/2022 7,69 7,59 -0,91% 7,47 7,69 7,56 7,58 7,59 8.355 7.475.875.600
26/12/2022 7,70 7,66 -0,78% 7,52 7,76 7,60 7,65 7,66 9.064 3.261.455.300
23/12/2022 7,73 7,72 +0,52% 7,66 7,82 7,72 7,72 7,73 7.651 4.635.624.200
22/12/2022 7,65 7,68 +0,66% 7,57 7,77 7,65 7,67 7,68 4.129 6.177.515.500
21/12/2022 7,70 7,63 -0,26% 7,48 7,74 7,58 7,63 7,64 2.862 6.660.125.000
20/12/2022 7,47 7,65 +2,14% 7,46 7,79 7,65 7,65 7,66 3.223 6.636.927.500
19/12/2022 7,42 7,49 +0,81% 7,32 7,56 7,45 7,49 7,50 6.152 7.071.581.700
16/12/2022 7,44 7,43 -0,27% 7,30 7,53 7,41 7,42 7,43 2.181 10.115.448.700
15/12/2022 7,36 7,45 +0,40% 7,26 7,54 7,41 7,44 7,45 5.300 11.953.208.300
14/12/2022 7,26 7,42 +0,95% 7,11 7,49 7,28 7,42 7,44 6.129 17.666.699.000
13/12/2022 7,55 7,35 -2,39% 7,32 7,65 7,45 7,34 7,35 2.860 10.986.336.900
12/12/2022 7,74 7,53 -2,21% 7,46 7,82 7,55 7,53 7,54 2.059 11.598.794.900
9/12/2022 7,82 7,70 -1,53% 7,68 7,84 7,74 7,70 7,71 843 7.157.678.700
8/12/2022 8,03 7,82 -2,62% 7,75 8,07 7,87 7,82 7,83 1.553 8.205.084.800
7/12/2022 7,80 8,03 +2,42% 7,78 8,07 7,97 7,99 8,03 9.124 14.378.045.600
6/12/2022 7,76 7,84 +1,16% 7,67 7,95 7,82 7,83 7,84 7.393 11.409.492.000
5/12/2022 7,96 7,75 -3,00% 7,68 7,96 7,79 7,74 7,76 6.137 9.411.120.500
2/12/2022 8,13 7,99 -1,60% 7,95 8,32 8,09 7,99 8,00 4.509 8.930.541.300
1/12/2022 8,08 8,12 +0,50% 8,01 8,22 8,11 8,11 8,12 6.416 15.355.883.900
30/11/2022 8,01 8,08 +0,87% 7,76 8,08 7,93 8,04 8,08 9.052 21.495.820.900
29/11/2022 8,14 8,01 -1,60% 7,96 8,18 8,04 8,01 8,02 5.012 8.993.344.300
28/11/2022 8,13 8,14 -0,37% 8,01 8,17 8,11 8,14 8,15 1.042 13.947.730.000
25/11/2022 8,34 8,17 -2,04% 8,08 8,34 8,16 8,16 8,17 6.295 10.033.885.700
24/11/2022 8,16 8,34 +3,60% 8,11 8,37 8,26 8,33 8,34 1.466 6.965.290.200
23/11/2022 8,20 8,05 -3,25% 7,89 8,24 8,03 8,05 8,06 1.729 17.541.174.500
22/11/2022 8,37 8,32 -4,81% 8,27 8,73 8,46 8,32 8,33 5.514 30.174.289.100
21/11/2022 8,71 8,74 +22,07% 8,46 9,12 8,77 8,74 8,75 7.485 63.502.624.300
18/11/2022 7,22 7,16 -1,78% 6,97 7,48 7,17 7,16 7,17 4.839 17.548.766.500
17/11/2022 7,36 7,29 -2,41% 7,12 7,38 7,20 7,29 7,30 6.528 12.734.250.700
16/11/2022 7,72 7,47 -3,11% 7,39 7,76 7,49 7,47 7,48 8.806 9.561.622.300
14/11/2022 7,77 7,71 0,00% 7,68 7,88 7,75 7,71 7,72 6.792 8.284.575.200
11/11/2022 7,52 7,71 +2,12% 7,39 7,77 7,61 7,70 7,72 8.745 12.878.183.800
10/11/2022 7,76 7,55 -3,58% 7,43 7,79 7,56 7,54 7,55 1.585 10.915.083.900
9/11/2022 7,86 7,83 -0,38% 7,76 7,98 7,87 7,83 7,84 3.707 6.588.514.300
8/11/2022 7,81 7,86 +0,38% 7,74 7,97 7,89 7,85 7,86 3.656 5.312.408.400
7/11/2022 8,00 7,83 -2,61% 7,83 8,04 7,88 7,83 7,84 8.533 9.489.003.400
4/11/2022 8,00 8,04 +1,64% 7,97 8,23 8,08 8,03 8,04 2.569 11.272.873.400
3/11/2022 7,92 7,91 -1,86% 7,80 7,98 7,90 7,91 7,92 3.554 13.884.057.200
1/11/2022 7,79 8,06 +8,92% 7,72 8,16 8,02 8,04 8,06 9.230 35.673.790.500
31/10/2022 7,13 7,40 +1,37% 7,09 7,45 7,31 7,40 7,41 5.591 13.864.217.500
28/10/2022 7,23 7,30 +0,55% 7,18 7,35 7,28 7,30 7,31 3.090 8.700.295.300
27/10/2022 6,99 7,26 +3,86% 6,99 7,35 7,17 7,25 7,26 1.045 11.893.407.900
26/10/2022 7,10 6,99 -2,10% 6,96 7,10 7,02 6,98 6,99 4.335 11.142.328.500
25/10/2022 7,19 7,14 -0,70% 7,14 7,30 7,19 7,14 7,15 7.507 11.372.419.200
24/10/2022 6,87 7,19 +4,51% 6,86 7,24 7,15 7,19 7,20 8.571 19.179.217.400
21/10/2022 6,74 6,88 +2,53% 6,72 6,91 6,84 6,87 6,88 6.319 9.112.149.100
20/10/2022 6,72 6,71 +0,90% 6,70 6,79 6,73 6,71 6,71 7.308 9.916.938.100
19/10/2022 6,52 6,65 +2,47% 6,51 6,72 6,65 6,65 6,66 3.853 11.893.693.900
18/10/2022 6,45 6,49 +1,41% 6,40 6,52 6,46 6,49 6,50 807 7.613.074.600
17/10/2022 6,26 6,40 +3,06% 6,21 6,44 6,39 6,40 6,41 1.823 6.259.543.600
14/10/2022 6,31 6,21 -1,74% 6,18 6,33 6,24 6,21 6,22 5.952 9.061.577.200
13/10/2022 6,53 6,32 -3,22% 6,30 6,55 6,35 6,31 6,32 4.169 13.957.928.200
11/10/2022 6,65 6,53 -2,10% 6,52 6,66 6,58 6,53 6,54 5.939 8.177.816.600
10/10/2022 6,60 6,67 +1,52% 6,56 6,69 6,65 6,67 6,68 2.001 5.512.523.300
7/10/2022 6,71 6,57 -1,35% 6,54 6,75 6,61 6,56 6,57 8.812 7.201.663.300
6/10/2022 6,68 6,66 +0,15% 6,62 6,71 6,66 6,65 6,66 3.378 6.740.394.200
5/10/2022 6,72 6,65 -0,60% 6,62 6,72 6,64 6,64 6,65 4.276 6.349.806.300
4/10/2022 6,90 6,69 -2,19% 6,66 6,91 6,75 6,69 6,70 1.735 15.188.269.800
3/10/2022 6,75 6,84 +3,95% 6,68 6,86 6,77 6,83 6,84 3.211 16.584.997.600
30/9/2022 6,43 6,58 +2,17% 6,38 6,61 6,53 6,58 6,59 8.711 17.387.253.600
29/9/2022 6,39 6,44 +0,31% 6,33 6,47 6,41 6,44 6,45 4.996 10.253.644.400
28/9/2022 6,43 6,42 +0,63% 6,37 6,46 6,41 6,41 6,42 3.999 8.831.053.700
27/9/2022 6,63 6,38 -3,19% 6,38 6,63 6,44 6,38 6,40 4.611 9.227.620.600
26/9/2022 6,80 6,59 -3,51% 6,57 6,80 6,61 6,58 6,59 9.864 7.980.634.100
23/9/2022 6,83 6,83 -0,87% 6,78 6,96 6,82 6,82 6,83 5.898 6.649.707.000
22/9/2022 6,77 6,89 +2,68% 6,71 6,94 6,81 6,89 6,90 7.915 7.565.762.200
21/9/2022 6,78 6,71 -0,74% 6,69 6,79 6,72 6,71 6,72 8.005 9.921.298.800
20/9/2022 6,77 6,76 0,00% 6,68 6,82 6,72 6,75 6,76 3.350 6.735.489.600
19/9/2022 6,68 6,76 +0,45% 6,62 6,78 6,71 6,76 6,77 2.666 5.492.551.200
16/9/2022 6,65 6,73 +1,20% 6,60 6,73 6,68 6,69 6,73 1.078 11.099.689.500
15/9/2022 6,77 6,65 -1,34% 6,61 6,77 6,67 6,65 6,66 6.027 6.932.085.900
14/9/2022 6,81 6,74 -0,88% 6,71 6,81 6,76 6,74 6,75 9.724 5.423.894.400
13/9/2022 6,90 6,80 -1,88% 6,76 6,92 6,81 6,79 6,80 7.305 6.855.426.000
12/9/2022 6,92 6,93 +0,73% 6,90 6,98 6,93 6,93 6,94 1.396 4.140.799.400
9/9/2022 6,93 6,88 0,00% 6,87 6,93 6,89 6,88 6,89 3.929 4.432.130.100
8/9/2022 7,02 6,88 -1,15% 6,83 7,02 6,89 6,87 6,88 4.317 6.837.201.400
6/9/2022 7,04 6,96 -1,83% 6,92 7,08 6,95 6,96 6,97 5.079 5.243.312.600
5/9/2022 7,06 7,09 +0,57% 7,02 7,11 7,05 7,07 7,09 624 3.022.520.600
2/9/2022 7,12 7,05 -0,70% 7,03 7,14 7,06 7,05 7,06 3.899 5.802.144.000
1/9/2022 7,03 7,10 +1,87% 6,96 7,12 7,04 7,09 7,10 9.927 9.998.235.000
31/8/2022 7,00 6,97 +0,14% 6,94 7,07 6,99 6,96 6,97 3.255 5.598.867.100
30/8/2022 7,03 6,96 -0,85% 6,96 7,07 7,00 6,96 6,97 9.698 3.210.159.000
29/8/2022 7,02 7,02 0,00% 6,98 7,07 7,01 7,01 7,02 9.163 3.001.326.900
26/8/2022 7,07 7,02 -0,28% 7,01 7,11 7,04 7,01 7,02 9.285 3.634.612.900
25/8/2022 7,15 7,04 -1,40% 7,03 7,21 7,07 7,04 7,05 9.945 3.330.634.400
24/8/2022 7,14 7,14 0,00% 7,11 7,22 7,15 7,13 7,14 1.194 3.565.814.300
23/8/2022 7,16 7,14 +0,28% 7,12 7,25 7,18 7,14 7,15 8.141 4.166.156.900
22/8/2022 7,08 7,12 +0,14% 7,03 7,21 7,14 7,12 7,13 2.998 3.965.211.600
19/8/2022 7,09 7,11 0,00% 7,01 7,18 7,10 7,10 7,11 1.709 5.287.316.800
18/8/2022 7,23 7,11 -1,66% 7,11 7,27 7,15 7,11 7,14 2.502 3.467.798.100
17/8/2022 6,91 7,23 +4,48% 6,91 7,29 7,16 7,23 7,24 4.341 8.701.332.400
16/8/2022 6,99 6,92 -1,00% 6,89 7,00 6,94 6,91 6,94 2.029 4.001.524.100
15/8/2022 7,04 6,99 -1,27% 6,97 7,13 7,01 6,99 7,00 6.891 5.895.261.500
12/8/2022 7,14 7,08 -0,14% 7,03 7,22 7,09 7,08 7,09 1.549 4.634.922.400
11/8/2022 7,16 7,09 -1,12% 7,09 7,24 7,15 7,09 7,10 5.871 6.851.226.100
10/8/2022 7,20 7,17 -1,92% 7,10 7,25 7,16 7,16 7,17 1.287 8.488.315.800
9/8/2022 7,22 7,31 +1,39% 7,18 7,31 7,27 7,31 7,32 1.054 3.778.337.800
8/8/2022 7,23 7,21 -0,14% 7,13 7,26 7,18 7,21 7,22 5.204 4.550.959.000
5/8/2022 7,08 7,22 +2,12% 7,07 7,26 7,16 7,21 7,22 8.184 8.016.893.600
4/8/2022 6,92 7,07 +2,46% 6,90 7,09 7,01 7,07 7,08 2.070 4.196.534.100
3/8/2022 6,93 6,90 -0,43% 6,84 6,93 6,88 6,89 6,90 2.798 3.565.708.300
2/8/2022 6,90 6,93 +0,58% 6,85 7,00 6,94 6,93 6,94 3.048 3.299.702.600
1/8/2022 7,00 6,89 -1,43% 6,81 7,00 6,87 6,88 6,89 7.271 7.115.106.000
29/7/2022 6,93 6,99 +0,72% 6,85 7,03 6,96 6,98 6,99 5.518 5.227.852.900
28/7/2022 6,89 6,94 +0,87% 6,87 6,98 6,93 6,93 6,94 8.999 4.585.410.400
27/7/2022 6,88 6,88 +0,44% 6,80 6,93 6,84 6,87 6,88 2.992 6.099.846.100
26/7/2022 7,04 6,85 -2,28% 6,80 7,08 6,87 6,85 6,86 9.552 5.490.136.200
25/7/2022 6,93 7,01 +1,59% 6,93 7,03 6,99 7,00 7,01 2.573 4.023.625.000
22/7/2022 6,87 6,90 +0,73% 6,81 6,94 6,88 6,90 6,91 8.113 3.805.273.600
21/7/2022 6,84 6,85 0,00% 6,76 6,90 6,83 6,85 6,86 694 5.037.553.400
20/7/2022 6,81 6,85 +0,29% 6,79 6,91 6,86 6,84 6,85 9.371 4.137.153.800
19/7/2022 6,86 6,83 +0,15% 6,81 6,88 6,83 6,82 6,83 8.815 3.295.408.000
18/7/2022 6,94 6,82 -1,45% 6,80 6,99 6,88 6,82 6,84 9.103 3.543.169.500
15/7/2022 6,83 6,92 +1,47% 6,76 6,95 6,88 6,92 6,94 9.512 4.824.454.200
14/7/2022 6,77 6,82 +0,29% 6,73 6,85 6,81 6,81 6,82 1.810 3.765.944.400
13/7/2022 6,87 6,80 -1,45% 6,80 6,93 6,86 6,80 6,82 2.928 4.463.695.200
12/7/2022 6,87 6,90 +0,88% 6,84 6,96 6,90 6,89 6,91 2.741 4.286.450.100
11/7/2022 6,82 6,84 -0,15% 6,78 6,91 6,85 6,84 6,85 5.619 4.139.147.100
8/7/2022 6,82 6,85 +0,88% 6,80 6,92 6,87 6,84 6,85 2.000 4.687.155.300
7/7/2022 6,80 6,79 +0,30% 6,76 6,85 6,80 6,79 6,80 3.792 6.245.719.900
6/7/2022 6,77 6,77 -0,44% 6,69 6,80 6,74 6,77 6,78 6.601 5.575.069.900
5/7/2022 6,85 6,80 -1,02% 6,71 6,88 6,77 6,80 6,81 6.358 5.781.619.300
4/7/2022 6,98 6,87 -1,58% 6,86 6,99 6,90 6,87 6,88 3.295 3.723.550.700
1/7/2022 6,83 6,98 +2,20% 6,80 7,07 6,96 6,97 6,98 8.679 7.795.795.800
30/6/2022 6,80 6,83 -0,29% 6,72 6,92 6,82 6,83 6,84 45 7.423.055.300
29/6/2022 7,02 6,85 -2,00% 6,82 7,05 6,89 6,84 6,85 8.871 6.123.259.300
28/6/2022 7,09 6,99 -0,71% 6,92 7,13 6,98 6,98 6,99 6.056 5.016.717.000
27/6/2022 6,94 7,04 +1,59% 6,87 7,13 7,04 7,04 7,06 4.560 5.496.678.000
24/6/2022 6,92 6,93 +0,73% 6,81 6,97 6,91 6,92 6,94 5.431 5.180.799.600
23/6/2022 7,07 6,88 -2,13% 6,87 7,08 6,90 6,88 6,90 8.478 10.063.362.100
22/6/2022 6,90 7,03 +2,18% 6,87 7,06 6,97 7,02 7,03 4.471 6.194.860.600
21/6/2022 7,05 6,88 -1,85% 6,88 7,08 6,94 6,88 6,90 4.515 5.396.918.700
20/6/2022 7,01 7,01 +0,14% 6,92 7,06 6,99 7,01 7,02 1.007 3.166.347.800
17/6/2022 6,94 7,00 -0,28% 6,87 7,00 6,95 6,98 7,00 7.980 7.900.949.800
15/6/2022 6,95 7,02 +1,74% 6,93 7,08 7,00 7,01 7,02 1.949 8.236.721.900
14/6/2022 6,92 6,90 +0,15% 6,83 7,02 6,92 6,90 6,91 65 6.316.966.100
13/6/2022 6,86 6,89 -0,86% 6,81 6,97 6,88 6,89 6,90 3.035 9.350.557.100
10/6/2022 7,01 6,95 -1,42% 6,90 7,03 6,96 6,94 6,95 7.588 7.274.083.200
9/6/2022 7,06 7,05 -0,14% 7,01 7,18 7,09 7,05 7,06 5.477 6.639.521.400
8/6/2022 7,08 7,06 -0,56% 7,03 7,14 7,08 7,05 7,06 2.677 4.987.278.800
7/6/2022 7,22 7,10 -1,53% 7,06 7,24 7,11 7,10 7,11 4.630 5.785.480.500
6/6/2022 7,29 7,21 -0,83% 7,16 7,32 7,22 7,20 7,21 642 3.861.112.100
3/6/2022 7,43 7,27 -1,89% 7,27 7,45 7,31 7,27 7,30 4.237 5.576.854.500
2/6/2022 7,39 7,41 +1,09% 7,30 7,47 7,40 7,40 7,43 3.152 4.555.835.700
1/6/2022 7,37 7,33 -0,54% 7,26 7,38 7,30 7,32 7,33 8.048 7.660.817.800
31/5/2022 7,26 7,37 +2,36% 7,22 7,40 7,35 7,37 7,38 3.318 8.409.005.300
30/5/2022 7,43 7,20 -2,83% 7,20 7,48 7,27 7,20 7,22 9.822 4.343.968.300
27/5/2022 7,53 7,41 -2,11% 7,37 7,54 7,41 7,41 7,42 8.264 11.997.866.200
26/5/2022 7,65 7,57 -0,92% 7,52 7,67 7,56 7,56 7,57 9.708 6.877.665.200
25/5/2022 7,71 7,64 -1,04% 7,62 7,77 7,68 7,64 7,65 5.749 7.138.320.600
24/5/2022 7,60 7,72 +1,58% 7,60 7,75 7,68 7,72 7,73 5.429 6.066.701.000
23/5/2022 7,51 7,60 +1,74% 7,50 7,66 7,60 7,59 7,60 5.826 7.041.100.700
20/5/2022 7,37 7,47 +2,19% 7,35 7,51 7,42 7,46 7,47 3.375 7.303.639.600
19/5/2022 7,26 7,31 +1,25% 7,20 7,37 7,31 7,31 7,32 1.660 5.705.282.500
18/5/2022 7,25 7,22 -0,28% 7,20 7,38 7,25 7,22 7,24 769 11.194.532.900
17/5/2022 7,17 7,24 +1,97% 7,12 7,29 7,23 7,23 7,24 7.804 6.921.099.100
16/5/2022 7,05 7,10 +0,71% 7,05 7,16 7,10 7,09 7,10 4.369 4.473.609.400
13/5/2022 6,93 7,05 +2,03% 6,87 7,12 7,03 7,04 7,05 5.374 5.982.004.600
12/5/2022 6,65 6,91 +3,29% 6,63 6,94 6,85 6,90 6,91 6.132 8.209.082.500
11/5/2022 6,72 6,69 -0,45% 6,63 6,78 6,69 6,68 6,69 4.338 8.590.926.400
10/5/2022 6,80 6,72 -0,30% 6,69 6,82 6,73 6,72 6,73 2.528 8.459.368.400
9/5/2022 6,64 6,74 +0,75% 6,59 6,78 6,71 6,73 6,74 2.861 5.723.810.400
6/5/2022 6,69 6,69 -0,15% 6,64 6,78 6,70 6,69 6,71 4.787 6.901.905.900
5/5/2022 6,69 6,70 -0,74% 6,58 6,75 6,65 6,68 6,70 6.882 7.853.996.800
4/5/2022 6,81 6,75 -1,17% 6,59 6,81 6,68 6,74 6,75 7.260 12.636.293.400
3/5/2022 6,80 6,83 +0,59% 6,78 6,93 6,86 6,82 6,83 7.057 7.924.359.000
2/5/2022 6,77 6,79 -8,74% 6,72 6,94 6,79 6,79 6,80 5.572 11.702.295.100
29/4/2022 7,67 7,44 -2,36% 7,42 7,78 7,57 7,44 7,45 7.266 13.025.414.800
28/4/2022 7,71 7,62 -0,91% 7,57 7,72 7,63 7,61 7,62 3.529 6.276.935.900
27/4/2022 7,60 7,69 +1,59% 7,59 7,76 7,67 7,67 7,69 8.485 8.346.152.800
26/4/2022 7,54 7,57 +0,40% 7,53 7,70 7,60 7,57 7,58 8.864 12.270.403.100
25/4/2022 7,46 7,54 +0,94% 7,42 7,60 7,52 7,54 7,55 1.787 12.602.536.300
22/4/2022 7,27 7,47 +1,63% 7,27 7,52 7,43 7,45 7,47 1.403 12.376.037.500
20/4/2022 7,37 7,35 0,00% 7,25 7,42 7,33 7,34 7,36 5.210 7.150.862.900
19/4/2022 7,56 7,35 -2,39% 7,31 7,56 7,39 7,34 7,35 7.104 7.936.200.800
18/4/2022 7,59 7,53 -0,79% 7,52 7,67 7,57 7,52 7,53 685 5.375.220.000
14/4/2022 7,52 7,59 +0,80% 7,47 7,60 7,54 7,58 7,59 3.421 6.842.972.400
13/4/2022 7,45 7,53 +1,48% 7,43 7,64 7,55 7,52 7,53 6.503 11.141.362.600
12/4/2022 7,45 7,42 +0,54% 7,40 7,54 7,44 7,42 7,43 3.472 10.269.777.000
11/4/2022 7,40 7,38 -0,81% 7,35 7,48 7,41 7,38 7,39 9.888 4.596.783.100
8/4/2022 7,51 7,44 -0,67% 7,41 7,54 7,47 7,44 7,45 5.976 7.371.709.900
7/4/2022 7,52 7,49 -0,79% 7,49 7,62 7,52 7,49 7,50 6.766 6.143.059.900
6/4/2022 7,49 7,55 +0,80% 7,42 7,58 7,51 7,54 7,55 6.619 7.923.312.500
5/4/2022 7,55 7,49 -0,79% 7,45 7,60 7,50 7,48 7,49 4.975 6.537.380.800
4/4/2022 7,63 7,55 -0,92% 7,53 7,72 7,57 7,54 7,56 2.276 5.998.570.300
1/4/2022 7,59 7,62 +0,79% 7,55 7,66 7,60 7,61 7,62 2.745 12.371.747.000
31/3/2022 7,51 7,56 +0,80% 7,46 7,63 7,56 7,56 7,58 3.351 7.591.104.900
30/3/2022 7,40 7,50 +1,76% 7,31 7,55 7,47 7,49 7,50 9.358 6.912.363.000
29/3/2022 7,39 7,37 +0,82% 7,25 7,42 7,35 7,37 7,38 7.374 10.432.604.100
28/3/2022 7,59 7,31 -3,31% 7,28 7,59 7,35 7,31 7,32 2.416 12.764.845.500
25/3/2022 7,65 7,56 -0,53% 7,51 7,66 7,56 7,56 7,58 9.418 10.070.936.400
24/3/2022 7,62 7,60 +0,40% 7,59 7,72 7,63 7,60 7,61 4.295 9.549.495.500
23/3/2022 7,70 7,57 -3,44% 7,53 7,79 7,62 7,56 7,58 1.378 15.589.018.800
22/3/2022 7,68 7,84 +2,89% 7,66 7,88 7,82 7,83 7,84 4.281 17.766.707.100
21/3/2022 7,48 7,62 +2,56% 7,44 7,64 7,54 7,60 7,62 9.609 10.785.250.100
18/3/2022 7,31 7,43 +1,50% 7,30 7,46 7,40 7,43 7,44 3.229 14.910.350.600
17/3/2022 7,22 7,32 +1,81% 7,17 7,36 7,30 7,32 7,33 3.697 7.712.066.300
16/3/2022 7,19 7,19 +0,42% 7,09 7,22 7,15 7,19 7,20 529 10.259.830.000
15/3/2022 7,19 7,16 -0,56% 7,12 7,22 7,17 7,16 7,19 7.660 6.428.231.000
14/3/2022 7,29 7,20 -0,41% 7,07 7,40 7,20 7,20 7,21 6.930 9.819.634.300
11/3/2022 7,26 7,23 +0,28% 7,19 7,37 7,27 7,22 7,23 9.534 8.451.804.000
10/3/2022 7,18 7,21 -0,41% 7,08 7,26 7,19 7,21 7,22 6.531 9.466.202.400
9/3/2022 7,05 7,24 +3,13% 7,01 7,28 7,18 7,23 7,24 198 8.897.773.000
8/3/2022 7,00 7,02 +0,29% 6,91 7,12 7,03 7,01 7,02 6.456 9.656.519.000
7/3/2022 7,12 7,00 -2,10% 6,99 7,14 7,04 7,00 7,01 6.331 7.594.580.900
4/3/2022 7,11 7,15 +0,42% 7,09 7,22 7,14 7,14 7,15 4.883 5.778.855.000
3/3/2022 7,10 7,12 +0,28% 7,07 7,20 7,13 7,12 7,13 5.723 5.691.496.100
2/3/2022 6,92 7,10 +2,45% 6,92 7,22 7,11 7,10 7,12 9.676 13.747.759.500
25/2/2022 7,04 6,93 -1,98% 6,89 7,13 6,97 6,93 6,96 4.422 13.863.907.700
24/2/2022 7,17 7,07 -3,42% 6,97 7,21 7,09 7,07 7,08 1.294 9.396.733.500
23/2/2022 7,18 7,32 +1,81% 7,17 7,44 7,35 7,32 7,33 8.481 7.838.703.700
22/2/2022 7,17 7,19 +0,84% 7,13 7,24 7,19 7,19 7,20 9.829 7.201.137.700
21/2/2022 7,25 7,13 -1,25% 7,13 7,27 7,19 7,12 7,15 7.296 3.496.379.400
18/2/2022 7,29 7,22 -0,41% 7,20 7,32 7,23 0,00 0,00 1.054 6.952.340.600
17/2/2022 7,29 7,25 -0,41% 7,14 7,34 7,21 7,25 7,26 4.295 8.700.780.700
16/2/2022 7,47 7,28 -2,02% 7,27 7,48 7,31 7,28 7,30 6.338 6.529.408.500
15/2/2022 7,34 7,43 +1,64% 7,32 7,51 7,44 7,42 7,43 4.977 8.492.161.700
14/2/2022 7,34 7,31 +0,41% 7,20 7,36 7,27 7,30 7,31 5.672 6.919.840.400
11/2/2022 7,36 7,28 -0,95% 7,27 7,43 7,34 7,28 7,30 5.739 7.761.133.400
10/2/2022 7,32 7,35 +0,82% 7,30 7,40 7,35 7,34 7,35 7.771 10.093.835.100
9/2/2022 7,23 7,29 +0,97% 7,22 7,33 7,28 7,29 7,30 393 5.870.544.300
8/2/2022 7,21 7,22 +0,14% 7,18 7,28 7,22 7,21 7,22 180 5.430.267.100
7/2/2022 7,25 7,21 -0,28% 7,15 7,31 7,21 7,20 7,21 366 5.637.246.300
4/2/2022 7,25 7,23 -0,41% 7,18 7,33 7,26 7,23 7,24 4.285 8.153.057.900
3/2/2022 7,12 7,26 +2,25% 7,11 7,29 7,21 7,26 7,27 2.881 6.092.147.100
2/2/2022 7,20 7,10 -1,25% 7,09 7,29 7,15 7,10 7,12 4.140 6.394.015.900
1/2/2022 7,18 7,19 +0,14% 7,15 7,26 7,19 7,18 7,19 530 9.196.192.400
31/1/2022 7,11 7,18 +0,98% 7,08 7,25 7,17 7,18 7,20 4.133 6.878.611.500
28/1/2022 6,96 7,11 +1,28% 6,96 7,15 7,08 7,11 7,12 3.461 7.662.548.600
27/1/2022 6,92 7,02 +2,03% 6,91 7,06 6,99 7,01 7,03 1.303 9.567.495.600
26/1/2022 6,95 6,88 -0,72% 6,88 7,03 6,95 6,88 6,89 4.048 11.614.110.000
25/1/2022 6,71 6,93 +2,97% 6,70 6,95 6,84 6,93 6,94 5.699 9.472.841.500
24/1/2022 6,71 6,73 +0,45% 6,68 6,82 6,72 6,73 6,74 4.195 9.723.929.800
21/1/2022 6,66 6,70 +0,60% 6,60 6,76 6,69 6,70 6,71 1.159 10.384.161.100
20/1/2022 6,52 6,66 +2,62% 6,52 6,69 6,63 6,65 6,66 7.702 7.625.400.000
19/1/2022 6,40 6,49 +2,04% 6,39 6,61 6,51 6,49 6,50 7.302 7.971.981.500
18/1/2022 6,38 6,36 -0,63% 6,36 6,45 6,39 6,36 6,39 7.093 5.036.484.300
17/1/2022 6,36 6,40 +0,95% 6,35 6,48 6,42 6,39 6,40 4.671 4.787.439.800
14/1/2022 6,26 6,34 +1,77% 6,23 6,36 6,31 6,34 6,35 8.117 4.449.091.300
13/1/2022 6,19 6,23 +0,65% 6,17 6,34 6,26 6,23 6,24 9.182 8.983.043.700
12/1/2022 6,13 6,19 +0,81% 6,08 6,23 6,17 6,19 6,20 8.144 6.742.909.700
11/1/2022 6,12 6,14 +0,16% 6,06 6,16 6,10 6,13 6,14 8.913 7.686.332.300
10/1/2022 6,10 6,13 +0,49% 6,02 6,18 6,11 6,12 6,14 6.134 8.314.881.800
7/1/2022 6,11 6,10 -0,33% 6,05 6,18 6,12 6,10 6,12 5.266 6.704.404.600
6/1/2022 6,28 6,12 -2,55% 6,10 6,29 6,17 6,11 6,12 1.599 8.598.730.200
5/1/2022 6,38 6,28 -1,26% 6,27 6,39 6,32 6,27 6,28 5.497 6.625.948.000
4/1/2022 6,47 6,36 -1,09% 6,34 6,48 6,40 6,35 6,36 4.778 7.030.184.300
3/1/2022 6,42 6,43 +1,74% 6,26 6,47 6,36 6,42 6,43 2.854 15.127.698.000
23/12/2021 6,30 6,32 0,00% 6,25 6,34 6,29 6,31 6,32 9.027 3.552.152.800
22/12/2021 6,28 6,32 +0,80% 6,24 6,33 6,29 6,30 6,32 9.403 3.979.614.500
21/12/2021 6,32 6,27 -0,63% 6,24 6,33 6,27 6,27 6,28 9.502 5.520.967.200
20/12/2021 6,42 6,31 -1,71% 6,24 6,45 6,30 6,30 6,31 1.553 5.023.191.700
17/12/2021 6,33 6,42 +0,94% 6,30 6,48 6,41 6,42 6,43 3.232 9.065.930.500
16/12/2021 6,46 6,36 -1,24% 6,34 6,47 6,38 6,35 6,37 7.278 8.116.308.700
15/12/2021 6,42 6,44 +0,78% 6,32 6,48 6,42 6,44 6,45 4.305 7.356.863.100
14/12/2021 6,45 6,39 -0,62% 6,37 6,55 6,43 6,39 6,41 432 11.346.309.600
13/12/2021 6,43 6,43 +0,16% 6,37 6,51 6,43 6,41 6,43 9.714 11.109.317.700
10/12/2021 6,38 6,42 +0,94% 6,35 6,49 6,42 6,41 6,42 8.145 9.965.809.700
9/12/2021 6,36 6,36 +0,16% 6,28 6,42 6,34 6,36 6,37 9.995 5.255.267.500
8/12/2021 6,22 6,35 +1,76% 6,22 6,36 6,31 6,33 6,35 5.753 9.146.953.100
7/12/2021 6,20 6,24 +1,63% 6,11 6,24 6,19 6,23 6,24 1.900 13.847.456.900
6/12/2021 6,22 6,14 -1,13% 6,10 6,28 6,18 6,14 6,15 1.424 8.523.772.200
3/12/2021 6,26 6,21 -0,96% 6,13 6,41 6,23 6,21 6,22 3.282 20.876.452.200
2/12/2021 6,16 6,27 +2,62% 6,15 6,39 6,26 6,26 6,28 8.427 12.334.356.800
1/12/2021 6,15 6,11 -0,49% 6,11 6,27 6,18 6,11 6,13 578 20.782.953.600
30/11/2021 6,10 6,14 +0,66% 6,08 6,22 6,13 6,14 6,16 2.629 69.545.307.900
29/11/2021 6,13 6,10 +0,83% 6,06 6,17 6,11 6,10 6,11 8.556 10.756.241.400
26/11/2021 6,08 6,05 -1,79% 5,95 6,14 6,02 6,05 6,07 6.682 8.656.229.700
25/11/2021 6,12 6,16 +0,82% 6,11 6,24 6,18 6,16 6,17 9.814 7.061.683.400
24/11/2021 6,20 6,11 -1,77% 6,08 6,23 6,13 6,11 6,12 7.981 10.595.896.500
23/11/2021 6,14 6,22 +1,80% 6,03 6,23 6,14 6,21 6,22 9.389 8.798.522.400
22/11/2021 6,23 6,11 -1,61% 6,10 6,26 6,18 6,11 6,12 4.464 5.706.322.600
19/11/2021 6,08 6,21 +1,97% 6,08 6,29 6,21 6,21 6,22 6.965 9.972.770.700
18/11/2021 6,10 6,09 0,00% 6,06 6,17 6,09 6,08 6,09 4.201 7.467.279.500
17/11/2021 6,21 6,09 -1,46% 6,05 6,25 6,10 6,09 6,10 3.545 10.007.660.000
16/11/2021 6,27 6,18 -0,96% 6,15 6,29 6,20 6,18 6,19 4.789 9.457.640.200
12/11/2021 6,28 6,24 -0,95% 6,20 6,38 6,25 6,24 6,25 6.857 10.831.697.600
11/11/2021 6,42 6,30 +0,32% 6,30 6,44 6,36 6,30 6,31 5.459 9.002.252.300
10/11/2021 6,21 6,28 +1,29% 6,19 6,41 6,32 6,28 6,30 3.649 12.020.192.300
9/11/2021 5,98 6,20 +4,03% 5,97 6,22 6,14 6,20 6,21 1.570 8.820.905.300
8/11/2021 5,95 5,96 0,00% 5,94 6,16 6,03 5,96 5,97 3.583 8.051.695.000
5/11/2021 6,02 5,96 -0,33% 5,96 6,08 5,99 5,96 5,97 5.144 6.388.563.900
4/11/2021 6,11 5,98 -1,81% 5,94 6,12 6,01 5,98 5,99 8.387 10.171.856.800
3/11/2021 5,92 6,09 +2,35% 5,90 6,14 6,06 6,08 6,09 4.417 13.343.069.500
1/11/2021 6,02 5,95 +0,51% 5,92 6,03 5,98 5,95 5,98 9.820 8.856.020.800
29/10/2021 6,05 5,92 -1,50% 5,92 6,07 5,99 5,92 5,94 9.760 10.954.851.100
28/10/2021 6,06 6,01 -0,99% 6,00 6,12 6,05 6,01 6,03 8.683 8.877.728.800
27/10/2021 6,09 6,07 0,00% 6,06 6,20 6,12 6,07 6,09 5.697 7.950.326.000
26/10/2021 6,14 6,07 -2,10% 6,06 6,19 6,10 6,07 6,08 3.358 11.548.832.700
25/10/2021 6,25 6,20 +0,32% 6,13 6,29 6,18 6,20 6,21 8.223 13.267.274.000
22/10/2021 6,35 6,18 -2,98% 6,07 6,35 6,20 6,18 6,20 6.246 18.945.738.500
21/10/2021 6,50 6,37 -3,78% 6,27 6,60 6,38 6,37 6,38 2.330 12.153.579.500
20/10/2021 6,68 6,62 -0,30% 6,62 6,75 6,68 6,62 6,64 2.697 11.910.180.800
19/10/2021 6,73 6,64 -1,78% 6,62 6,84 6,70 6,63 6,64 9.917 12.098.048.500
18/10/2021 6,59 6,76 +2,11% 6,51 6,79 6,67 6,75 6,76 4.644 9.626.573.700
15/10/2021 6,53 6,62 +1,85% 6,53 6,65 6,58 6,61 6,63 3.054 7.316.377.300
14/10/2021 6,56 6,50 -0,76% 6,46 6,58 6,52 6,50 6,54 8.562 8.275.387.000
13/10/2021 6,49 6,55 +1,08% 6,43 6,59 6,52 6,54 6,55 9.171 10.695.552.100
11/10/2021 6,66 6,48 -2,56% 6,48 6,71 6,54 6,48 6,49 7.516 13.440.715.800
8/10/2021 6,54 6,65 +2,15% 6,51 6,76 6,66 6,65 6,67 7.572 9.825.459.200
7/10/2021 6,59 6,51 -0,76% 6,46 6,69 6,55 6,50 6,51 7.345 8.205.362.500
6/10/2021 6,47 6,56 +0,15% 6,37 6,61 6,53 6,56 6,57 7.558 14.021.360.000
5/10/2021 6,66 6,55 -1,36% 6,51 6,67 6,55 6,55 6,56 4.135 8.319.095.100
4/10/2021 6,79 6,64 -2,35% 6,57 6,83 6,66 6,63 6,64 4.318 7.250.315.500
1/10/2021 6,67 6,80 -6,59% 6,65 6,85 6,77 6,80 6,81 3.545 9.479.677.000
30/9/2021 7,36 7,28 -0,41% 7,27 7,50 7,37 7,28 7,29 4.507 16.525.035.000
29/9/2021 7,20 7,31 +2,67% 7,15 7,36 7,29 7,31 7,32 863 13.844.698.700
28/9/2021 7,19 7,12 -1,25% 7,11 7,24 7,16 7,12 7,13 5.329 10.817.388.700
27/9/2021 7,19 7,21 +0,42% 7,14 7,41 7,25 7,21 7,22 7.716 13.163.904.700
24/9/2021 7,18 7,18 -0,55% 7,12 7,29 7,18 7,18 7,19 4.992 10.364.977.400
23/9/2021 7,20 7,22 +0,98% 7,11 7,27 7,19 7,22 7,23 5.635 8.473.218.100
22/9/2021 7,01 7,15 +2,88% 7,00 7,24 7,14 7,15 7,17 6.978 9.357.839.900
21/9/2021 7,04 6,95 +0,14% 6,89 7,04 6,96 6,94 6,95 9.636 8.342.743.200
20/9/2021 6,75 6,94 +4,68% 6,73 7,05 6,95 6,94 6,95 3.122 20.514.496.500
17/9/2021 6,83 6,63 -3,49% 6,63 6,85 6,69 6,62 6,63 7.399 17.461.165.400
16/9/2021 6,93 6,87 -1,01% 6,74 6,95 6,82 6,86 6,87 4.967 7.971.718.000
15/9/2021 7,12 6,94 -2,66% 6,83 7,12 6,96 6,93 6,94 9.461 9.585.680.900
14/9/2021 7,16 7,13 0,00% 7,09 7,18 7,14 7,12 7,13 6.288 6.256.454.900
13/9/2021 7,18 7,13 +1,13% 7,05 7,18 7,09 7,12 7,13 512 7.419.494.400
10/9/2021 7,14 7,05 -0,14% 7,03 7,24 7,13 7,05 7,07 2.609 8.530.336.400
9/9/2021 6,84 7,06 +3,82% 6,73 7,12 6,92 7,05 7,06 7.968 15.859.430.900
8/9/2021 7,12 6,80 -4,63% 6,80 7,14 6,90 6,79 6,80 3.423 10.828.173.900
6/9/2021 6,83 7,13 +5,01% 6,79 7,22 7,02 7,13 7,14 7.516 10.667.906.200
3/9/2021 7,01 6,79 -2,72% 6,79 7,09 6,85 6,79 6,84 967 33.286.329.300
2/9/2021 7,04 6,98 -1,69% 6,89 7,17 7,06 6,97 6,99 6.063 13.145.660.900
1/9/2021 6,84 7,10 +3,80% 6,80 7,12 7,05 7,10 7,11 5.522 15.461.196.500
31/8/2021 6,59 6,84 +4,11% 6,50 6,84 6,79 6,83 6,84 4.792 30.451.443.100
30/8/2021 6,59 6,57 -0,15% 6,50 6,69 6,61 6,57 6,58 800 4.798.884.800
27/8/2021 6,55 6,58 +1,23% 6,41 6,61 6,53 6,57 6,58 1.120 6.033.487.000
26/8/2021 6,68 6,50 -3,27% 6,50 6,70 6,58 6,50 6,52 2.976 7.902.842.400
25/8/2021 6,66 6,72 +0,30% 6,63 6,72 6,67 6,71 6,73 5.600 4.074.173.600
24/8/2021 6,67 6,70 +0,90% 6,65 6,73 6,69 6,69 6,70 4.888 4.784.933.800
23/8/2021 6,74 6,64 -1,04% 6,59 6,75 6,64 6,64 6,66 5.856 4.477.645.900
20/8/2021 6,55 6,71 +1,05% 6,55 6,74 6,69 6,71 6,72 5.949 5.754.722.100
19/8/2021 6,38 6,64 +2,95% 6,35 6,65 6,53 6,63 6,64 4.843 8.892.963.200
18/8/2021 6,38 6,45 +1,10% 6,26 6,51 6,38 6,45 6,46 8.262 9.110.011.900
17/8/2021 6,42 6,38 -0,93% 6,23 6,43 6,30 6,36 6,38 8.781 9.085.623.600
16/8/2021 6,37 6,44 +0,94% 6,35 6,55 6,45 6,43 6,44 7.461 9.992.990.100
13/8/2021 6,43 6,38 -0,93% 6,26 6,44 6,31 6,37 6,38 6.498 8.738.105.700
12/8/2021 6,60 6,44 -3,74% 6,37 6,62 6,42 6,43 6,44 9.558 10.269.095.600
11/8/2021 6,58 6,69 +1,98% 6,52 6,74 6,67 6,69 6,70 9.454 7.523.812.300
10/8/2021 6,67 6,56 -1,80% 6,54 6,72 6,62 6,55 6,56 2.359 4.410.421.700
9/8/2021 6,55 6,68 +1,98% 6,50 6,74 6,64 6,67 6,68 4.817 5.520.454.500
6/8/2021 6,42 6,55 +2,66% 6,40 6,62 6,52 6,55 6,58 9.353 7.417.477.200
5/8/2021 6,38 6,38 +0,63% 6,37 6,47 6,40 6,38 6,39 458 7.555.292.800
4/8/2021 6,30 6,34 +0,63% 6,30 6,46 6,35 6,34 6,35 1.437 8.203.744.800
3/8/2021 6,32 6,30 -0,79% 6,21 6,34 6,28 6,30 6,32 6.396 4.645.561.000
2/8/2021 6,20 6,35 +3,76% 6,15 6,37 6,31 6,33 6,35 2.084 8.987.980.800
30/7/2021 6,18 6,12 -1,45% 6,10 6,22 6,14 6,12 6,13 81 6.095.116.300
29/7/2021 6,18 6,21 +0,65% 6,11 6,23 6,18 6,20 6,21 8.323 3.848.193.700
28/7/2021 6,09 6,17 +1,65% 6,09 6,18 6,14 6,17 6,18 2.096 3.927.638.900
27/7/2021 6,02 6,07 +0,66% 6,00 6,12 6,06 6,07 6,08 8.887 3.186.342.100
26/7/2021 6,06 6,03 -0,33% 6,03 6,09 6,04 6,03 6,04 9.130 3.511.837.100
23/7/2021 6,12 6,05 -0,82% 6,03 6,13 6,06 6,05 6,06 7.721 1.830.985.800
22/7/2021 6,03 6,10 +0,99% 6,02 6,13 6,08 6,10 6,11 7.037 2.273.404.800
21/7/2021 6,01 6,04 +0,50% 5,98 6,06 6,02 6,04 6,05 7.438 2.303.280.200
20/7/2021 6,02 6,01 -0,17% 5,98 6,06 6,00 6,01 6,02 961 3.512.725.900
19/7/2021 5,98 6,02 -0,17% 5,95 6,03 5,99 6,01 6,02 5.434 4.229.929.000
16/7/2021 5,97 6,03 +1,34% 5,96 6,04 6,00 6,02 6,03 581 4.635.430.500
15/7/2021 6,00 5,95 -0,67% 5,95 6,04 5,98 5,95 5,97 3.369 5.470.819.800
14/7/2021 6,01 5,99 0,00% 5,96 6,02 5,98 5,98 5,99 9.562 4.864.379.800
13/7/2021 5,99 5,99 -0,66% 5,95 6,01 5,98 5,98 5,99 864 4.449.595.000
12/7/2021 5,98 6,03 +1,34% 5,97 6,03 5,99 6,01 6,03 5.349 4.433.946.900
8/7/2021 5,98 5,95 -2,14% 5,91 6,03 5,96 5,94 5,95 8.918 6.729.400.200
7/7/2021 6,07 6,08 +0,50% 5,97 6,10 6,05 6,08 6,09 9.867 4.516.352.600
6/7/2021 6,06 6,05 -0,49% 5,94 6,08 6,01 6,04 6,05 5.002 3.672.338.700
5/7/2021 5,99 6,08 +1,84% 5,93 6,10 6,03 6,07 6,08 8.255 2.365.112.200
2/7/2021 5,98 5,97 +0,67% 5,90 5,99 5,95 5,97 5,98 9.558 2.523.855.100
1/7/2021 5,94 5,93 0,00% 5,87 6,01 5,92 5,92 5,93 7.299 6.703.638.500
30/6/2021 5,91 5,93 +0,17% 5,85 5,97 5,91 5,92 5,93 3.706 5.445.359.300
29/6/2021 6,05 5,92 -2,15% 5,91 6,08 5,95 5,92 5,93 4.551 5.025.328.900
28/6/2021 6,13 6,05 -0,98% 6,01 6,14 6,05 6,05 6,06 875 3.473.349.500
25/6/2021 6,18 6,11 -0,97% 6,07 6,21 6,12 6,10 6,11 2.645 3.356.046.900
24/6/2021 6,24 6,17 -0,16% 6,16 6,24 6,18 6,17 6,18 9.488 3.392.789.600
23/6/2021 6,24 6,18 -0,64% 6,17 6,32 6,23 6,18 6,19 3.614 4.058.975.500
22/6/2021 6,25 6,22 -0,80% 6,18 6,26 6,22 6,22 6,23 2.620 4.025.648.700
21/6/2021 6,22 6,27 +1,13% 6,16 6,27 6,20 6,25 6,27 3.785 5.334.868.800
18/6/2021 6,28 6,20 -0,64% 6,20 6,35 6,24 6,20 6,21 4.224 9.704.482.400
17/6/2021 6,22 6,24 +0,16% 6,20 6,32 6,25 6,22 6,24 3.477 5.011.084.400
16/6/2021 6,38 6,23 -2,04% 6,22 6,38 6,28 6,23 6,24 1.484 6.014.893.700
15/6/2021 6,43 6,36 -0,63% 6,32 6,48 6,38 6,36 6,38 9.451 3.543.450.100
14/6/2021 6,29 6,40 +2,40% 6,26 6,42 6,37 6,40 6,41 9.913 3.404.703.900
11/6/2021 6,27 6,25 +0,32% 6,21 6,30 6,25 6,25 6,26 3.587 2.905.323.700
10/6/2021 6,20 6,23 +0,97% 6,18 6,28 6,23 0,00 0,00 3.208 3.964.970.400
9/6/2021 6,29 6,17 -1,75% 6,17 6,33 6,24 6,16 6,17 5.224 5.276.909.800
8/6/2021 6,38 6,28 -1,41% 6,26 6,40 6,30 6,28 6,30 887 3.755.013.600
7/6/2021 6,41 6,37 -0,93% 6,35 6,44 6,39 6,37 6,38 2.477 4.285.054.900
4/6/2021 6,47 6,43 -1,08% 6,32 6,47 6,38 6,43 6,44 8.208 5.139.624.500
2/6/2021 6,38 6,50 +2,04% 6,38 6,50 6,46 6,49 6,50 4.434 4.968.519.600
1/6/2021 6,35 6,37 -0,16% 6,35 6,46 6,40 6,36 6,38 4.919 5.535.863.500
31/5/2021 6,45 6,38 -1,39% 6,29 6,45 6,34 6,37 6,38 9.140 4.699.607.200
28/5/2021 6,27 6,47 +2,37% 6,24 6,47 6,38 6,44 6,47 4.008 7.092.046.000
27/5/2021 6,23 6,32 +1,44% 6,15 6,32 6,26 6,29 6,32 8.453 11.379.307.500
26/5/2021 6,22 6,23 +0,32% 6,14 6,24 6,20 6,22 6,23 903 4.883.027.900
25/5/2021 6,22 6,21 +0,32% 6,16 6,28 6,21 6,21 6,22 790 5.183.157.100
24/5/2021 6,10 6,19 +1,81% 6,10 6,22 6,17 6,19 6,21 1.485 3.834.444.000
21/5/2021 6,10 6,08 -0,49% 6,06 6,15 6,09 6,08 6,09 7.683 2.572.561.000
20/5/2021 6,03 6,11 +1,33% 6,00 6,12 6,05 6,10 6,11 1.497 3.583.331.000
19/5/2021 5,99 6,03 0,00% 5,97 6,12 6,05 6,03 6,04 2.362 3.312.900.100
18/5/2021 5,97 6,03 +1,52% 5,90 6,04 5,97 6,02 6,03 8.560 2.857.543.400
17/5/2021 5,83 5,94 +1,89% 5,81 5,97 5,89 5,93 5,94 7.848 5.245.361.700
14/5/2021 5,85 5,83 +0,52% 5,81 5,88 5,84 5,82 5,83 9.860 3.149.905.400
13/5/2021 5,80 5,80 +0,52% 5,76 5,88 5,80 5,80 5,82 3.792 4.444.138.000
12/5/2021 5,99 5,77 -3,67% 5,73 5,99 5,83 5,76 5,77 7.439 8.328.447.000
11/5/2021 5,89 5,99 +0,67% 5,85 6,01 5,94 5,98 5,99 3.482 3.649.343.300
10/5/2021 6,05 5,95 -1,16% 5,93 6,06 5,97 5,94 5,95 2.984 3.996.207.600
7/5/2021 6,01 6,02 +0,67% 5,95 6,07 6,01 6,02 6,03 129 4.363.247.600
6/5/2021 6,05 5,98 -0,83% 5,93 6,12 6,00 5,97 5,98 2.829 3.970.084.600
5/5/2021 6,04 6,03 +0,50% 5,88 6,04 5,95 6,02 6,03 556 6.623.744.100
4/5/2021 6,13 6,00 -2,12% 5,97 6,13 6,01 5,99 6,00 1.954 14.376.620.100
3/5/2021 6,26 6,13 -2,08% 5,99 6,32 6,11 6,13 6,14 4.305 14.324.518.700
30/4/2021 6,26 6,26 -1,88% 6,09 6,45 6,25 6,26 6,30 8.453 23.484.798.100
29/4/2021 6,37 6,38 +0,16% 6,20 6,46 6,31 6,38 6,40 2.717 7.930.791.700
28/4/2021 6,49 6,37 -1,55% 6,34 6,52 6,39 6,37 6,38 3.977 4.892.767.400
27/4/2021 6,51 6,47 -0,15% 6,42 6,52 6,47 6,45 6,47 771 3.222.172.000
26/4/2021 6,49 6,48 -0,31% 6,41 6,55 6,45 6,47 6,48 4.630 3.260.527.200
23/4/2021 6,51 6,50 +0,62% 6,41 6,58 6,50 6,50 6,51 2.993 5.479.603.700
22/4/2021 6,73 6,46 -3,00% 6,46 6,73 6,57 6,46 6,48 2.020 4.645.829.500
20/4/2021 6,54 6,66 +1,06% 6,52 6,74 6,65 6,66 6,67 3.706 5.183.472.300
19/4/2021 6,54 6,59 +0,76% 6,42 6,59 6,49 6,58 6,59 194 7.951.870.400
16/4/2021 6,41 6,54 +1,87% 6,35 6,55 6,49 6,53 6,54 4.937 10.618.573.200
15/4/2021 6,32 6,42 +1,90% 6,28 6,42 6,38 6,41 6,42 6.609 6.497.149.100
14/4/2021 6,26 6,30 +1,12% 6,24 6,42 6,32 6,30 6,31 9.342 9.500.735.900
13/4/2021 6,19 6,23 +0,81% 6,13 6,30 6,21 6,22 6,23 2.563 8.467.543.200
12/4/2021 6,25 6,18 -1,12% 6,04 6,28 6,16 6,18 6,19 3.606 8.495.134.800
9/4/2021 6,26 6,25 -0,48% 6,20 6,32 6,25 6,24 6,25 5.188 8.241.783.600
8/4/2021 6,33 6,28 -0,63% 6,24 6,37 6,30 6,28 6,29 2.591 9.947.696.700
7/4/2021 6,34 6,32 0,00% 6,29 6,49 6,38 6,32 6,33 9.688 7.201.791.900
6/4/2021 6,33 6,32 +0,16% 6,20 6,38 6,27 6,31 6,32 64 7.590.510.100
5/4/2021 6,38 6,31 -0,79% 6,30 6,44 6,33 6,31 6,32 5.404 7.561.496.300
1/4/2021 6,62 6,36 -10,80% 6,33 6,62 6,39 6,35 6,36 8.249 17.211.722.400
31/3/2021 7,10 7,13 +0,85% 7,09 7,26 7,14 7,13 7,14 3.602 14.721.153.100
30/3/2021 7,07 7,07 +0,14% 6,97 7,10 7,04 7,07 7,08 717 14.145.702.400
29/3/2021 7,00 7,06 +1,15% 6,99 7,16 7,06 7,05 7,06 8.388 9.347.481.500
26/3/2021 6,89 6,98 +1,60% 6,87 7,01 6,94 6,98 6,99 3.800 6.991.050.200
25/3/2021 6,87 6,87 +0,73% 6,76 6,95 6,85 6,87 6,88 6.701 12.514.441.400
24/3/2021 7,09 6,82 -3,67% 6,78 7,10 6,93 6,82 6,83 4.161 11.114.735.100
23/3/2021 7,07 7,08 -0,28% 7,05 7,16 7,09 7,08 7,09 3.631 7.010.030.300
22/3/2021 7,04 7,10 +1,57% 6,99 7,15 7,06 7,09 7,10 9.229 9.097.789.700
19/3/2021 7,01 6,99 +0,58% 6,99 7,21 7,07 6,99 7,01 9.848 15.005.517.500
18/3/2021 7,20 6,95 -0,43% 6,91 7,33 7,06 6,95 6,96 6.857 14.368.156.400
17/3/2021 6,85 6,98 +1,45% 6,79 7,07 6,98 6,97 6,98 9.598 11.426.151.400
16/3/2021 6,79 6,88 +1,78% 6,65 7,03 6,91 6,87 6,88 7.035 11.615.815.000
15/3/2021 6,30 6,76 +7,30% 6,26 6,80 6,61 6,76 6,77 5.270 11.730.961.200
12/3/2021 6,28 6,30 -89,73% 6,12 6,55 6,25 6,29 6,30 5.852 8.092.688.200
11/3/2021 62,03 61,36 -0,45% 60,99 62,59 61,59 61,36 61,39 5.867 6.068.335.600
10/3/2021 59,49 61,64 +4,17% 59,17 61,73 60,94 61,51 61,64 6.784 7.292.120.400
9/3/2021 59,55 59,17 -0,64% 59,17 60,81 60,00 59,17 59,18 191 8.516.405.900
8/3/2021 59,89 59,55 -2,55% 59,55 61,78 60,42 59,55 59,64 8.550 7.740.928.300
5/3/2021 63,00 61,11 -2,77% 60,86 63,29 61,41 61,11 61,40 6.849 6.352.572.100
4/3/2021 60,01 62,85 +4,73% 60,01 63,31 62,39 62,56 62,85 8.599 10.416.938.800
3/3/2021 60,38 60,01 -0,79% 58,44 61,29 59,51 60,01 60,21 3.054 12.382.963.800
2/3/2021 58,50 60,49 +2,54% 57,70 61,39 59,73 60,48 60,49 672 11.402.163.800
1/3/2021 58,81 58,99 +0,70% 58,35 60,55 59,66 58,99 59,00 9.226 8.254.574.100
26/2/2021 59,83 58,58 -1,63% 58,58 60,54 59,38 58,58 59,00 6.357 9.818.901.200
25/2/2021 61,37 59,55 -3,17% 59,55 61,99 60,56 59,55 59,72 9.847 9.837.110.800
24/2/2021 61,72 61,50 +0,59% 61,31 62,64 61,89 61,50 61,82 6.849 7.843.296.400
23/2/2021 61,19 61,14 +1,66% 60,67 62,80 61,52 61,14 61,26 9.221 8.770.346.000
22/2/2021 59,82 60,14 -4,93% 59,11 61,85 60,67 60,14 60,21 1.630 13.117.462.100
19/2/2021 63,09 63,26 +0,27% 62,18 63,86 62,82 62,97 63,26 6.716 7.933.921.100
18/2/2021 65,15 63,09 -3,12% 62,88 65,29 63,59 63,09 63,13 310 11.444.007.100
17/2/2021 65,90 65,12 -1,17% 65,03 66,44 65,62 65,12 65,84 5.513 6.248.338.000
12/2/2021 67,16 65,89 -1,91% 65,89 67,35 66,34 65,89 66,17 4.236 4.936.611.300
11/2/2021 66,50 67,17 +1,31% 66,50 68,18 67,59 67,17 67,67 3.898 4.209.544.100
10/2/2021 67,09 66,30 -0,90% 66,17 67,11 66,57 66,30 66,72 7.515 8.017.790.700
9/2/2021 67,61 66,90 -1,33% 66,44 67,92 66,97 66,90 67,00 5.733 7.216.557.400
8/2/2021 68,14 67,80 -0,19% 67,06 68,67 67,91 67,80 67,92 5.278 5.512.877.800
5/2/2021 67,40 67,93 +0,88% 66,00 68,30 67,57 67,93 67,95 7.594 8.069.417.300
4/2/2021 66,82 67,34 +1,98% 65,62 67,59 66,86 67,30 67,34 5.564 6.988.913.400
3/2/2021 66,36 66,03 -0,26% 65,51 66,76 66,04 66,03 66,14 5.227 5.635.904.300
2/2/2021 65,80 66,20 +1,22% 65,55 66,94 66,36 66,20 66,25 183 10.612.283.000
1/2/2021 65,99 65,40 +0,18% 63,91 66,07 64,75 65,07 65,41 897 11.657.498.500
29/1/2021 65,77 65,28 -1,33% 65,23 66,52 65,75 65,24 65,28 8.490 9.587.836.500
28/1/2021 64,54 66,16 +2,65% 64,25 66,48 65,86 66,05 66,16 7.825 9.373.380.400
27/1/2021 63,51 64,45 +1,24% 63,35 66,25 65,03 64,45 65,00 7.038 9.038.933.300
26/1/2021 65,20 63,66 -2,53% 63,66 66,11 64,68 63,66 63,68 5.741 6.552.205.400
22/1/2021 65,62 65,31 -1,46% 64,00 65,86 64,83 65,31 65,35 7.152 8.171.798.100
21/1/2021 66,51 66,28 +1,77% 64,90 67,19 65,83 66,28 66,32 9.970 12.528.426.700
20/1/2021 65,12 65,13 +0,22% 63,80 65,43 64,53 64,67 65,13 5.669 5.439.223.200
19/1/2021 65,41 64,99 -0,41% 64,00 65,71 64,62 64,74 64,99 5.561 6.766.498.200
18/1/2021 66,76 65,26 -1,14% 65,15 67,19 65,95 65,26 65,50 3.680 5.300.187.700
15/1/2021 66,72 66,01 -1,55% 65,76 67,24 66,44 66,01 66,22 9.388 9.522.061.800
14/1/2021 65,59 67,05 +2,52% 64,91 67,69 66,92 67,05 67,12 2.374 14.987.197.600
13/1/2021 66,97 65,40 -2,49% 65,30 67,88 65,81 65,36 65,40 9.267 11.565.619.300
12/1/2021 68,50 67,07 -3,23% 66,80 69,14 67,42 67,07 67,17 3.097 15.965.097.300
11/1/2021 71,99 69,31 -5,47% 68,39 73,18 70,39 69,31 69,32 3.759 17.941.575.200
8/1/2021 70,91 73,32 +3,65% 70,40 73,51 72,78 73,17 73,32 6.659 7.529.871.600
7/1/2021 72,38 70,74 -2,20% 70,29 73,16 71,20 70,74 70,86 8.115 8.631.877.800
6/1/2021 71,67 72,33 -0,29% 70,40 73,84 72,32 72,33 72,50 9.699 10.750.665.200
5/1/2021 73,65 72,54 -1,51% 71,74 73,72 72,37 72,54 72,60 6.079 8.057.554.800
4/1/2021 75,15 73,65 -1,72% 73,07 75,71 73,95 73,58 73,68 5.496 6.105.101.700
30/12/2020 72,76 74,94 +3,00% 72,76 74,94 74,53 74,86 74,94 2.138 41.247.730.700
29/12/2020 73,57 72,76 -4,58% 72,14 73,61 72,60 72,52 72,76 6.825 8.463.070.900
28/12/2020 75,30 76,25 +2,34% 75,10 76,77 76,20 76,20 76,25 6.625 10.813.590.900
23/12/2020 72,79 74,51 +3,01% 72,55 74,99 74,40 74,51 74,60 4.902 14.225.031.600
22/12/2020 71,59 72,33 +1,05% 71,44 72,75 72,29 72,33 72,35 3.712 4.192.209.500
21/12/2020 70,87 71,58 -0,21% 70,05 71,94 71,25 71,57 71,58 3.725 3.954.905.400
18/12/2020 71,72 71,73 -0,03% 71,41 72,83 71,89 71,73 71,85 5.825 7.166.657.000
17/12/2020 72,31 71,75 -0,77% 71,26 73,21 72,04 71,75 71,92 6.667 7.591.655.500
16/12/2020 71,84 72,31 +1,02% 71,70 72,69 72,27 72,31 72,32 6.938 7.457.428.900
15/12/2020 72,40 71,58 -0,01% 70,73 72,40 71,67 71,58 71,84 6.690 7.798.527.400
14/12/2020 72,69 71,59 -1,31% 71,53 73,37 72,47 71,59 71,60 5.798 6.369.798.700
11/12/2020 70,04 72,54 +4,15% 69,50 72,80 71,57 72,53 72,54 7.137 8.330.768.900
10/12/2020 70,78 69,65 +0,36% 68,80 71,16 69,71 69,65 69,73 6.794 8.053.743.400
9/12/2020 69,68 69,40 -0,06% 68,45 70,19 69,25 69,25 69,40 6.768 6.765.809.400
8/12/2020 70,23 69,44 -1,96% 68,64 70,77 69,43 69,42 69,44 7.571 9.095.377.600
7/12/2020 70,15 70,83 +0,83% 70,15 71,88 71,08 70,81 70,83 6.426 6.813.252.900
4/12/2020 70,35 70,25 +0,37% 69,48 71,18 70,25 70,10 70,25 5.992 8.074.647.400
3/12/2020 70,68 69,99 -0,68% 69,33 71,00 70,08 69,91 69,99 9.405 9.462.416.900
2/12/2020 70,13 70,47 +0,76% 69,24 71,74 70,31 70,22 70,47 9.770 9.861.695.700
1/12/2020 68,52 69,94 +2,45% 67,13 70,40 68,74 69,91 69,99 3.717 13.064.834.700
30/11/2020 68,26 68,27 +0,57% 68,15 70,62 68,89 68,27 68,63 2.268 18.101.734.200
27/11/2020 68,55 67,88 -0,57% 67,86 69,06 68,50 67,88 68,09 5.328 5.151.707.400
26/11/2020 68,76 68,27 -0,51% 67,90 69,00 68,29 68,27 68,47 2.770 3.018.620.400
25/11/2020 67,29 68,62 +1,75% 67,29 69,48 68,72 68,62 68,73 6.239 6.784.557.200
24/11/2020 66,97 67,44 +0,79% 66,32 67,93 67,24 67,44 67,48 6.062 7.150.578.500
23/11/2020 67,49 66,91 -0,10% 66,60 67,67 67,16 66,87 67,00 4.165 5.129.047.900
20/11/2020 68,05 66,98 -1,85% 66,54 68,51 67,31 66,97 67,10 6.132 7.688.265.100
19/11/2020 68,31 68,24 -0,01% 67,93 69,14 68,46 68,22 68,24 6.382 7.866.446.300
18/11/2020 69,14 68,25 -1,13% 68,14 70,00 68,92 68,25 68,34 8.686 10.152.068.800
17/11/2020 69,23 69,03 -1,02% 68,06 69,87 69,09 69,03 69,30 5.980 6.988.706.300
16/11/2020 69,01 69,74 +1,71% 68,73 69,89 69,37 69,50 69,74 4.411 6.140.213.600
13/11/2020 66,08 68,57 +4,34% 65,85 68,69 67,99 68,33 68,57 9.041 11.953.049.800
12/11/2020 65,90 65,72 -0,45% 65,00 67,45 66,07 65,70 65,73 9.447 11.251.995.800
11/11/2020 69,24 66,02 -4,73% 65,79 69,54 66,98 66,02 66,04 2.488 15.593.819.800
10/11/2020 69,51 69,30 -0,26% 67,70 70,50 69,20 69,30 69,57 97 13.334.315.300
9/11/2020 69,80 69,48 +1,50% 68,52 70,73 69,51 69,47 69,48 9.793 13.090.635.300
6/11/2020 66,05 68,45 +2,90% 65,87 68,45 67,36 68,40 68,46 9.311 11.019.305.800
5/11/2020 66,67 66,52 +1,29% 65,76 67,33 66,48 66,44 66,52 8.892 8.977.437.100
4/11/2020 65,50 65,67 +1,03% 65,13 67,56 66,26 65,67 65,76 2.407 11.925.740.400
3/11/2020 62,98 65,00 +5,25% 62,69 65,24 64,23 64,89 65,00 4.790 17.878.089.000
30/10/2020 63,85 61,76 -3,62% 61,18 64,04 61,96 61,75 61,76 877 13.958.958.400
29/10/2020 64,08 64,08 -0,53% 62,10 64,31 63,32 64,08 64,11 7.805 7.511.955.500
28/10/2020 65,31 64,42 -2,66% 63,84 65,84 64,84 64,34 64,42 9.700 9.482.191.900
27/10/2020 67,40 66,18 -1,55% 65,80 67,90 66,53 66,12 66,18 6.976 7.654.397.500
26/10/2020 66,43 67,22 +1,51% 66,06 68,54 67,54 67,04 67,22 8.500 9.631.968.900
23/10/2020 66,45 66,22 -0,27% 66,07 67,19 66,62 66,21 66,22 7.345 8.897.446.600
22/10/2020 65,08 66,40 +2,28% 64,73 66,77 65,89 66,30 66,40 9.266 16.298.939.800
21/10/2020 64,40 64,92 +1,01% 64,19 65,15 64,85 64,90 64,92 8.648 11.837.860.500
20/10/2020 64,21 64,27 +0,55% 63,19 64,83 64,25 64,27 64,30 7.966 9.170.249.300
19/10/2020 65,26 63,92 -2,40% 63,83 65,66 64,60 63,90 64,00 8.843 9.066.040.400
16/10/2020 66,94 65,49 -2,33% 65,43 67,32 66,18 65,49 65,60 4.948 7.015.932.300
15/10/2020 65,46 67,05 +1,18% 65,40 67,30 66,86 67,05 67,07 4.785 23.628.268.600
14/10/2020 64,74 66,27 +2,84% 64,28 66,71 66,11 66,21 66,27 4.603 5.456.663.000
13/10/2020 64,26 64,44 +0,09% 63,74 65,32 64,56 64,36 64,44 7.719 7.267.622.900
9/10/2020 64,83 64,38 -0,49% 64,38 66,20 65,11 64,38 64,65 7.766 9.575.180.900
8/10/2020 62,88 64,70 +3,35% 62,82 65,00 64,30 64,67 64,70 6.745 9.322.623.100
7/10/2020 63,16 62,60 -0,54% 62,13 63,51 62,83 62,60 62,70 5.816 7.520.903.500
6/10/2020 62,60 62,94 +0,62% 62,32 63,90 63,22 62,82 62,94 4.797 5.139.164.500
5/10/2020 61,80 62,55 +1,54% 61,00 63,12 62,33 62,55 62,57 5.366 4.887.109.200
2/10/2020 61,46 61,60 -0,65% 61,18 62,49 61,84 61,60 61,85 5.722 6.646.299.100
1/10/2020 61,91 62,00 -0,02% 60,14 62,57 61,35 61,97 62,00 7.912 9.308.032.800
30/9/2020 61,99 62,01 +0,05% 61,06 62,64 61,81 62,01 62,19 7.468 6.829.577.000
29/9/2020 62,66 61,98 -0,10% 60,78 62,71 61,61 61,98 62,00 7.574 7.954.677.200
28/9/2020 64,50 62,04 -2,88% 61,60 64,51 62,98 62,04 62,14 5.045 5.034.167.700
25/9/2020 65,00 63,88 -2,46% 62,76 65,50 63,90 63,86 63,88 35 15.319.618.000
24/9/2020 63,50 65,49 +3,20% 63,40 66,79 65,51 65,48 65,49 1.033 15.424.437.800
23/9/2020 64,58 63,46 -1,83% 63,37 65,04 64,00 63,43 63,46 7.017 8.228.034.800
22/9/2020 64,69 64,64 +0,11% 63,74 65,65 64,46 64,55 64,67 6.484 7.058.212.700
21/9/2020 62,79 64,57 +0,89% 62,45 65,13 64,06 64,50 64,57 8.105 8.611.289.200
18/9/2020 65,71 64,00 -2,66% 63,50 66,14 64,35 64,00 64,02 7.087 7.981.128.700
17/9/2020 66,02 65,75 +0,64% 65,48 66,80 65,97 65,70 65,82 6.372 6.576.212.900
16/9/2020 65,04 65,33 +0,49% 64,80 66,43 65,60 65,28 65,33 5.948 7.334.883.500
15/9/2020 64,56 65,01 +0,70% 64,42 65,63 65,10 64,94 65,05 4.724 4.734.792.600
14/9/2020 63,65 64,56 +2,01% 63,08 64,77 64,11 64,53 64,56 5.264 6.022.788.200
11/9/2020 65,09 63,29 -2,06% 62,62 65,09 63,15 63,17 63,29 6.986 7.944.898.500
10/9/2020 66,59 64,62 -2,52% 64,24 67,26 65,28 64,59 64,63 5.044 7.570.855.800
9/9/2020 64,34 66,29 +3,03% 64,34 67,50 66,46 66,29 66,49 7.875 9.176.555.900
8/9/2020 63,50 64,34 +0,59% 62,91 64,64 63,91 64,05 64,34 5.499 5.301.176.200
4/9/2020 63,66 63,96 +1,28% 62,51 64,04 63,37 63,80 63,96 5.619 5.389.528.200
3/9/2020 64,19 63,15 -1,67% 62,72 65,43 63,67 63,11 63,15 6.441 6.505.997.400
2/9/2020 63,69 64,22 +1,49% 62,70 64,22 63,69 64,22 64,23 4.815 5.261.030.600
1/9/2020 62,64 63,28 +2,43% 62,24 63,40 62,91 63,28 63,30 7.816 7.977.541.500
31/8/2020 64,49 61,78 -3,77% 61,78 64,49 62,66 61,78 61,92 7.028 9.943.054.700
28/8/2020 64,25 64,20 +0,14% 63,88 65,45 64,59 64,19 64,20 6.806 8.689.455.900
27/8/2020 63,61 64,11 -0,19% 63,40 64,96 63,97 64,10 64,11 6.179 6.008.254.400
26/8/2020 65,50 64,23 -1,95% 63,86 66,05 64,78 64,23 64,29 7.363 7.883.646.500
25/8/2020 63,59 65,51 +3,17% 63,12 65,52 64,73 65,50 65,51 8.445 8.651.802.900
24/8/2020 62,81 63,50 +1,89% 62,57 63,65 63,22 63,49 63,50 4.938 4.583.782.800
21/8/2020 60,31 62,32 +3,35% 60,26 62,95 62,21 62,32 62,38 7.803 7.797.904.500
20/8/2020 59,99 60,30 -1,24% 59,51 61,13 60,40 60,30 60,38 6.330 5.796.956.000
19/8/2020 61,25 61,06 -0,47% 60,26 61,99 61,24 61,06 61,30 5.118 5.714.561.900
18/8/2020 61,10 61,35 +2,13% 59,96 61,35 60,69 61,20 61,35 4.909 4.774.420.100
17/8/2020 61,05 60,07 -1,25% 58,93 61,49 59,94 60,01 60,07 6.286 5.807.827.000
14/8/2020 60,08 60,83 +2,30% 58,41 61,46 60,40 60,83 60,92 9.328 8.697.021.200
13/8/2020 60,17 59,46 -1,18% 59,14 60,80 59,99 59,46 59,48 6.961 8.982.382.300
12/8/2020 60,51 60,17 -0,20% 59,54 61,09 60,09 60,17 60,18 6.890 6.279.509.900
11/8/2020 61,80 60,29 -1,87% 60,29 62,25 60,87 60,29 60,50 5.168 6.996.528.100
10/8/2020 61,81 61,44 -0,10% 60,90 62,10 61,43 61,44 61,58 5.350 5.791.389.300
7/8/2020 62,74 61,50 -3,13% 61,25 63,29 61,97 61,50 62,10 7.128 7.976.999.700
6/8/2020 60,78 63,49 +5,19% 60,33 63,49 62,51 63,47 63,50 6.580 8.869.073.100
5/8/2020 61,52 60,36 -0,46% 60,01 61,75 60,57 60,36 60,39 6.067 5.550.553.000
4/8/2020 62,70 60,64 -3,97% 60,56 63,18 61,38 60,64 60,76 9.866 8.922.668.300
3/8/2020 67,46 63,15 -4,87% 63,15 67,79 64,25 63,11 63,15 1.653 12.262.935.000
31/7/2020 67,35 66,38 -1,43% 65,46 67,35 66,31 66,30 66,38 7.397 8.563.470.000
30/7/2020 64,61 67,34 +3,35% 64,50 67,34 65,88 67,22 67,34 6.622 6.998.916.600
29/7/2020 66,04 65,16 -1,06% 64,38 66,06 65,02 65,16 65,20 7.173 10.137.314.600
28/7/2020 65,11 65,86 +1,17% 64,68 65,86 65,51 65,72 65,86 6.064 7.409.291.900
27/7/2020 62,80 65,10 +3,28% 62,03 65,41 64,28 65,06 65,10 8.117 9.727.416.800
24/7/2020 63,04 63,03 -0,58% 61,99 63,26 62,76 62,99 63,03 6.355 5.770.938.200
23/7/2020 62,66 63,40 +1,31% 62,55 63,50 63,12 63,20 63,40 6.323 6.893.536.700
22/7/2020 61,75 62,58 +1,52% 61,13 62,58 62,13 62,40 62,58 7.871 8.213.001.600
21/7/2020 63,35 61,64 -1,74% 61,18 63,35 61,87 61,64 61,68 7.318 7.716.517.600
20/7/2020 63,61 62,73 -1,48% 62,54 64,85 63,04 62,71 62,73 6.847 7.262.260.800
17/7/2020 61,68 63,67 +4,21% 61,10 64,53 63,08 63,67 63,75 7.994 9.425.875.100
16/7/2020 61,80 61,10 -1,15% 59,95 61,85 61,18 61,10 61,31 5.827 5.666.367.800
15/7/2020 59,95 61,81 +3,27% 59,79 61,81 60,92 61,63 61,81 6.132 6.597.467.200
14/7/2020 59,94 59,85 +0,03% 59,38 60,95 59,92 59,77 59,90 6.292 6.071.847.400
13/7/2020 61,00 59,83 -1,14% 59,78 61,36 60,12 59,83 59,85 5.323 5.431.004.400
10/7/2020 61,10 60,52 -1,35% 60,52 61,58 60,88 60,52 60,68 3.769 4.053.360.200
9/7/2020 62,79 61,35 -2,03% 61,35 63,55 62,20 61,35 61,39 3.877 4.814.418.200
8/7/2020 61,61 62,62 +1,66% 61,36 62,62 62,20 62,50 62,62 9.082 8.264.248.100
7/7/2020 62,54 61,60 -1,58% 61,10 62,54 61,76 61,58 61,60 5.991 6.749.869.000
6/7/2020 61,73 62,59 +2,35% 61,11 62,64 62,13 62,55 62,59 6.174 6.323.700.100
3/7/2020 58,89 61,15 +4,26% 58,89 61,15 60,29 61,00 61,19 3.616 4.628.843.600
2/7/2020 61,86 58,65 -3,63% 58,65 61,95 59,75 58,61 58,69 4.624 17.707.796.000
1/7/2020 61,78 60,86 +0,07% 60,86 62,29 61,50 60,86 61,03 1.019 10.136.764.900
30/6/2020 61,01 60,82 -0,91% 60,71 61,75 61,17 60,82 61,15 7.477 7.118.102.500
29/6/2020 60,72 61,38 +1,34% 60,48 61,80 61,20 61,38 61,43 3.760 3.667.062.800
26/6/2020 62,01 60,57 -2,27% 60,57 62,20 61,23 60,57 60,78 3.738 4.711.137.400
25/6/2020 61,81 61,98 +0,32% 61,66 63,00 62,09 61,96 62,13 4.695 4.273.355.800
24/6/2020 63,62 61,78 -2,28% 61,55 63,95 62,31 61,78 62,00 4.791 5.558.651.500
23/6/2020 65,90 63,22 -3,08% 63,09 66,05 63,54 63,22 63,29 5.436 7.634.525.600
22/6/2020 66,00 65,23 -1,02% 64,65 66,78 65,68 65,00 65,23 3.391 3.118.269.500
19/6/2020 66,10 65,90 +0,70% 65,60 66,93 66,12 65,90 65,96 6.192 8.546.593.300
18/6/2020 65,12 65,44 -0,50% 65,12 66,79 65,80 65,44 65,65 3.995 4.417.776.300
17/6/2020 64,88 65,77 +1,64% 64,63 67,20 66,05 65,77 66,14 4.606 4.960.582.500
16/6/2020 64,99 64,71 +2,08% 63,75 65,33 64,57 64,54 64,73 7.265 8.431.226.400
15/6/2020 63,43 63,39 -1,51% 62,13 64,08 63,35 63,38 63,39 3.762 4.079.619.400
12/6/2020 63,36 64,36 -1,92% 63,06 65,23 63,98 64,27 64,36 6.406 5.715.605.700
10/6/2020 67,42 65,62 -2,26% 64,85 67,62 65,86 65,62 65,64 7.314 7.514.300.200
9/6/2020 66,89 67,14 -1,26% 66,00 68,02 67,22 67,14 67,21 8.023 8.661.718.900
8/6/2020 64,42 68,00 +6,25% 64,42 68,10 67,01 67,94 68,00 7.278 7.306.934.400
5/6/2020 66,10 64,00 -1,98% 64,00 66,21 65,11 63,95 64,00 6.621 7.232.121.300
4/6/2020 65,85 65,29 -0,43% 64,20 66,36 65,09 65,00 65,29 5.632 6.335.083.500
3/6/2020 65,10 65,57 +1,58% 64,72 66,95 65,64 65,40 65,57 8.823 11.485.910.300
2/6/2020 63,00 64,55 +3,63% 62,15 64,88 63,38 64,50 64,55 7.362 12.960.289.900
1/6/2020 63,29 62,29 -1,60% 62,02 65,10 62,96 62,24 62,64 517 9.640.824.600
29/5/2020 63,60 63,30 -0,06% 61,56 66,14 63,54 63,29 63,30 1.559 87.039.872.300
28/5/2020 63,79 63,34 -0,35% 61,94 64,17 63,32 63,29 63,34 9.083 8.550.773.700
27/5/2020 62,53 63,56 +3,01% 61,73 63,90 62,78 63,21 63,56 8.521 9.006.023.200
26/5/2020 63,60 61,70 -1,33% 60,78 64,20 61,87 61,47 61,70 9.486 9.608.944.300
25/5/2020 60,80 62,53 +5,68% 60,35 62,95 62,16 62,50 62,59 5.664 7.024.216.500
22/5/2020 59,70 59,17 -1,37% 58,46 60,15 59,18 59,07 59,17 6.734 7.375.530.600
21/5/2020 56,97 59,99 +5,77% 56,75 60,15 58,98 59,56 59,99 361 13.755.201.100
20/5/2020 58,30 56,72 -1,63% 56,72 59,18 57,96 56,72 56,80 7.490 7.858.366.700
19/5/2020 59,00 57,66 -1,82% 57,60 60,05 58,56 57,66 57,80 9.037 9.057.574.000
18/5/2020 57,75 58,73 +4,41% 56,89 59,39 58,69 58,73 58,85 775 12.537.209.000
15/5/2020 55,73 56,25 +0,99% 55,14 57,55 56,57 56,25 56,87 2.646 12.333.153.400
14/5/2020 53,86 55,70 +2,84% 52,26 56,12 54,40 55,70 55,88 612 9.939.482.800
13/5/2020 55,45 54,16 -0,24% 54,16 56,86 55,40 54,16 54,51 5.455 20.858.122.300
12/5/2020 55,53 54,29 -1,99% 54,29 58,61 56,66 54,29 54,81 4.082 14.874.399.600
11/5/2020 54,39 55,39 +1,63% 53,17 55,78 54,72 55,36 55,39 7.972 9.498.367.000
8/5/2020 54,12 54,50 +2,93% 53,65 55,52 54,61 54,50 54,64 7.072 7.710.562.500
7/5/2020 55,99 52,95 -3,64% 52,88 55,99 53,96 52,95 53,00 8.465 9.085.345.900
6/5/2020 56,47 54,95 -2,19% 54,85 57,13 55,47 54,95 55,00 5.841 5.716.891.200
5/5/2020 56,00 56,18 +2,54% 55,46 57,71 56,62 56,18 56,42 5.525 5.873.564.600
4/5/2020 54,21 54,79 +0,72% 53,25 55,88 54,79 54,79 55,25 7.661 8.653.224.400
30/4/2020 54,99 54,40 -2,35% 54,40 56,29 55,10 54,40 54,57 7.328 11.455.653.600
29/4/2020 56,30 55,71 +0,09% 55,53 57,06 56,31 55,71 55,80 5.057 4.632.118.800
28/4/2020 55,90 55,66 +2,86% 55,49 57,98 56,45 55,66 56,33 7.151 7.491.199.200
27/4/2020 53,77 54,11 +2,35% 53,72 55,76 54,48 54,11 54,20 6.606 6.911.319.200
24/4/2020 57,49 52,87 -8,72% 52,36 57,78 54,22 52,87 52,93 860 14.041.642.700
23/4/2020 59,40 57,92 -1,90% 57,47 60,54 59,28 57,92 58,00 6.881 12.104.814.600
22/4/2020 56,45 59,04 +3,91% 56,35 60,51 59,24 59,04 59,30 8.255 8.921.048.300
20/4/2020 55,77 56,82 +0,34% 55,28 57,97 57,01 56,82 56,94 7.121 6.749.788.900
17/4/2020 57,98 56,63 +0,11% 56,56 58,12 57,05 56,63 56,98 7.049 6.498.368.000
16/4/2020 58,00 56,57 -1,17% 56,31 58,65 57,27 56,57 57,00 8.415 7.586.928.200
15/4/2020 57,48 57,24 -2,07% 57,06 59,85 58,34 57,24 57,27 7.963 8.463.479.200
14/4/2020 57,01 58,45 +3,45% 56,87 59,17 58,32 58,32 58,53 5.125 4.782.888.900
13/4/2020 56,20 56,50 +0,48% 54,51 57,39 55,97 56,38 56,50 7.543 6.680.699.100
9/4/2020 54,80 56,23 +3,16% 54,34 56,99 55,70 56,20 56,23 8.814 8.946.254.400
8/4/2020 55,00 54,51 -0,02% 52,82 56,26 54,81 54,48 54,51 6.344 8.981.089.900
7/4/2020 56,22 54,52 +2,50% 54,52 58,30 56,09 54,51 54,52 8.601 8.181.234.600
6/4/2020 51,26 53,19 +9,72% 51,25 54,51 53,30 53,05 53,20 7.720 6.859.074.700
3/4/2020 51,80 48,48 -5,86% 48,48 52,50 50,19 48,48 48,50 8.344 6.552.262.600
2/4/2020 53,09 51,50 +0,84% 50,37 53,65 51,93 51,46 51,50 9.998 7.491.579.100
1/4/2020 52,00 51,07 -4,54% 50,87 53,44 52,30 51,07 51,30 9.752 9.395.158.900
31/3/2020 52,11 53,50 +2,69% 52,11 55,33 53,78 53,39 53,50 9.395 8.517.819.200
30/3/2020 51,49 52,10 +4,20% 51,00 53,20 52,10 52,10 52,44 8.095 6.912.845.900
27/3/2020 51,79 50,00 -6,54% 50,00 54,54 51,91 49,99 50,00 8.251 6.857.925.100
26/3/2020 49,94 53,50 +10,31% 49,36 58,37 54,95 53,50 53,96 2.007 12.965.932.800
25/3/2020 43,99 48,50 +10,28% 42,21 48,50 45,42 47,83 48,50 6.230 11.804.813.800
24/3/2020 46,42 43,98 +1,01% 43,50 48,67 45,41 44,00 44,09 9.882 8.243.985.600
23/3/2020 48,97 43,54 -11,52% 42,72 49,90 44,63 43,50 43,77 6.533 5.203.062.000
20/3/2020 53,56 49,21 -5,38% 48,91 56,00 51,19 49,21 49,31 473 12.095.455.500
19/3/2020 49,00 52,01 +4,02% 45,46 53,04 50,04 52,01 52,24 7.496 7.127.637.600
18/3/2020 54,80 50,00 -12,72% 46,50 55,49 49,98 50,00 50,10 5.851 5.794.958.100
17/3/2020 56,20 57,29 +3,52% 54,67 58,68 56,87 57,11 57,39 4.985 5.591.801.200
16/3/2020 56,92 55,34 -9,49% 52,00 56,92 55,31 55,31 55,44 8.473 8.683.734.800
13/3/2020 63,00 61,14 +17,06% 53,05 63,00 56,62 60,90 61,14 7.698 8.393.253.100
12/3/2020 57,51 52,23 -15,50% 50,01 57,56 52,47 52,20 52,23 9.205 8.768.790.000
11/3/2020 65,00 61,81 -7,32% 58,43 65,59 61,87 61,33 61,89 4.462 4.825.961.300
10/3/2020 65,36 66,69 +6,57% 62,99 68,20 65,12 65,38 67,35 7.353 10.237.860.900
9/3/2020 64,68 62,58 -9,24% 62,47 64,84 63,45 62,58 62,87 9.894 9.416.939.900
6/3/2020 69,31 68,95 -5,75% 68,05 70,37 69,23 68,95 69,07 8.104 10.099.300.200
5/3/2020 76,21 73,16 -4,55% 73,15 76,74 74,39 73,16 73,30 5.603 7.332.005.300
4/3/2020 74,44 76,65 +5,03% 74,19 77,45 76,25 76,65 76,67 4.659 6.617.214.000
3/3/2020 73,97 72,98 -0,31% 72,08 76,01 73,75 72,80 72,99 5.323 6.168.250.200
2/3/2020 72,20 73,21 +2,09% 72,01 74,54 73,56 73,21 74,07 5.132 7.318.693.900
28/2/2020 71,69 71,71 -0,10% 68,21 72,00 70,60 71,34 71,80 6.054 7.593.296.200
27/2/2020 72,15 71,78 -1,46% 70,29 74,60 72,39 71,73 72,00 5.834 8.116.829.600
26/2/2020 74,38 72,84 -5,24% 71,88 74,55 73,10 72,50 72,84 4.459 5.203.038.900
21/2/2020 75,69 76,87 +1,22% 74,62 77,81 76,77 76,85 77,14 4.935 6.879.900.800
20/2/2020 77,92 75,94 -2,53% 75,41 78,26 76,27 75,77 75,94 5.713 9.299.440.100
19/2/2020 77,19 77,91 +1,10% 76,76 78,49 77,81 77,87 78,49 4.102 4.962.476.800
18/2/2020 77,58 77,06 -0,70% 76,90 77,58 77,14 77,06 77,31 3.869 5.355.901.600
17/2/2020 76,30 77,60 +2,05% 75,92 78,27 77,59 77,13 77,60 3.686 4.231.392.900
14/2/2020 78,09 76,04 -2,39% 75,48 78,63 76,46 75,98 76,04 5.814 8.839.307.400
13/2/2020 76,50 77,90 +0,78% 75,69 78,71 77,91 77,87 78,00 6.734 9.036.699.900
12/2/2020 75,26 77,30 +3,20% 74,93 77,59 76,25 77,28 77,30 8.333 9.896.895.000
11/2/2020 72,41 74,90 +3,71% 72,41 74,90 74,21 74,58 74,90 5.536 7.941.068.500
10/2/2020 73,40 72,22 -1,97% 71,14 73,74 72,16 72,00 72,23 7.598 8.848.198.100
7/2/2020 74,03 73,67 -1,21% 73,40 75,64 74,49 73,65 73,85 6.341 7.604.502.300
6/2/2020 75,41 74,57 -1,17% 74,10 76,03 74,74 74,57 74,61 5.116 8.035.202.100
5/2/2020 75,90 75,45 -0,13% 74,45 77,00 75,53 75,11 75,46 6.649 8.551.627.200
4/2/2020 75,99 75,55 +0,73% 74,91 77,30 75,62 75,14 75,55 7.562 9.960.057.200
3/2/2020 73,39 75,00 +2,15% 73,20 75,97 74,99 74,70 75,00 7.849 8.986.241.800
31/1/2020 73,34 73,42 +0,01% 72,54 74,05 73,44 73,42 73,43 4.807 5.760.714.100
30/1/2020 74,19 73,41 -1,58% 72,23 74,19 73,12 73,39 73,95 5.086 5.967.224.000
29/1/2020 75,50 74,59 -1,01% 74,53 75,89 74,86 74,56 75,00 3.141 4.328.200.400
28/1/2020 73,72 75,35 +2,35% 73,72 75,35 74,42 75,32 75,35 3.871 5.417.331.300
27/1/2020 74,98 73,62 -1,83% 73,40 74,98 74,25 73,62 73,78 4.569 7.025.914.500
24/1/2020 74,93 74,99 +0,07% 74,43 75,48 74,79 74,55 74,99 3.643 4.829.665.200
23/1/2020 74,12 74,94 +1,19% 73,60 75,10 74,45 74,93 74,94 5.729 7.040.770.400
22/1/2020 74,60 74,06 -0,71% 73,82 75,64 74,35 74,05 74,38 4.320 4.967.986.000

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.