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: Todos

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

CRFB3 - CARREFOUR BR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 5,79 5,88 +1,38% 5,72 5,88 5,81 5,88 5,89 9.638 5.009.613.300
20/1/2025 5,61 5,80 +2,65% 5,54 5,86 5,73 5,77 5,80 10.367 5.744.955.400
17/1/2025 5,57 5,65 +1,62% 5,47 5,65 5,59 5,65 5,66 11.705 9.451.812.100
16/1/2025 5,45 5,56 0,00% 5,27 5,56 5,42 5,56 5,57 20.466 12.571.576.000
15/1/2025 5,40 5,56 +4,32% 5,25 5,59 5,39 5,55 5,57 23.955 15.523.437.500
14/1/2025 5,28 5,33 +1,52% 5,11 5,33 5,20 5,26 5,33 12.624 10.738.140.300
13/1/2025 5,46 5,25 -4,37% 5,23 5,50 5,32 5,25 5,26 15.770 8.227.392.400
10/1/2025 5,53 5,49 -0,72% 5,32 5,53 5,40 5,45 5,49 14.171 10.666.399.600
9/1/2025 5,44 5,53 +2,41% 5,38 5,62 5,51 5,52 5,53 11.126 6.760.259.200
8/1/2025 6,03 5,40 -12,20% 5,34 6,04 5,55 5,40 5,41 23.474 15.627.026.500
7/1/2025 5,88 6,15 +5,31% 5,85 6,16 6,04 6,14 6,16 21.291 12.146.617.100
6/1/2025 5,45 5,84 +9,98% 5,39 5,86 5,71 5,82 5,84 14.213 8.757.514.300
3/1/2025 5,50 5,31 -3,80% 5,28 5,57 5,35 5,31 5,32 12.195 8.541.203.000
2/1/2025 5,42 5,52 +1,66% 5,27 5,57 5,44 5,51 5,52 12.774 6.803.435.400
30/12/2024 5,43 5,43 +1,12% 5,30 5,55 5,38 5,43 5,44 16.975 8.768.323.700
27/12/2024 5,70 5,37 -4,62% 5,31 5,76 5,45 5,37 5,41 14.029 8.827.598.100
26/12/2024 5,62 5,63 -1,05% 5,48 5,70 5,60 5,63 5,65 11.865 7.556.526.300
23/12/2024 5,84 5,69 -3,72% 5,69 6,05 5,81 5,69 5,71 15.274 8.092.852.800
20/12/2024 6,06 5,91 -2,64% 5,91 6,29 6,08 5,91 5,94 19.803 13.501.277.400
19/12/2024 5,64 6,07 +8,20% 5,62 6,12 5,92 6,05 6,07 21.714 12.789.234.500
18/12/2024 5,96 5,61 -5,56% 5,54 5,96 5,71 5,57 5,62 19.291 11.068.104.800
17/12/2024 5,78 5,94 +2,77% 5,70 5,96 5,87 5,88 5,95 16.501 5.639.635.000
16/12/2024 5,90 5,78 -1,37% 5,73 5,97 5,84 5,78 5,80 8.111 5.012.251.200
13/12/2024 6,12 5,86 -5,02% 5,86 6,23 6,01 5,86 5,87 11.586 7.404.441.000
12/12/2024 6,59 6,17 -8,59% 5,96 6,62 6,15 6,17 6,18 24.734 16.226.606.900
11/12/2024 6,46 6,75 +4,49% 6,41 6,98 6,65 6,74 6,76 18.524 10.250.630.800
10/12/2024 6,11 6,46 +7,67% 6,01 6,48 6,31 6,45 6,47 12.210 7.118.642.000
9/12/2024 5,98 6,00 +1,01% 5,87 6,03 5,95 5,95 6,01 10.353 6.238.463.900
6/12/2024 6,38 5,94 -7,04% 5,94 6,49 6,09 5,94 5,95 26.693 10.125.555.300
5/12/2024 6,37 6,39 +1,91% 6,31 6,61 6,42 6,36 6,39 17.254 9.508.765.600
4/12/2024 6,39 6,27 -1,72% 6,27 6,54 6,39 6,26 6,29 24.323 8.151.219.800
3/12/2024 6,45 6,38 -0,78% 6,34 6,69 6,43 6,37 6,38 14.718 7.611.419.900
2/12/2024 6,40 6,43 +0,47% 6,22 6,48 6,38 6,42 6,48 13.794 7.779.119.000
29/11/2024 6,70 6,40 -4,90% 6,37 6,75 6,49 6,40 6,42 18.486 11.563.781.100
28/11/2024 6,92 6,73 -3,03% 6,71 6,98 6,79 6,72 6,75 25.971 10.374.540.800
27/11/2024 6,93 6,94 +0,14% 6,70 7,13 6,94 6,94 6,95 30.813 12.221.641.800
26/11/2024 6,87 6,93 +3,28% 6,70 7,22 7,03 6,93 6,95 24.496 18.063.618.300
25/11/2024 6,39 6,71 +1,05% 6,28 6,98 6,68 6,71 6,77 31.694 77.874.586.000
22/11/2024 6,35 6,64 +5,23% 6,31 6,73 6,51 6,63 6,64 19.180 7.422.491.200
21/11/2024 6,39 6,31 -2,17% 6,16 6,44 6,32 6,31 6,33 16.547 10.497.939.200
19/11/2024 6,58 6,45 -1,68% 6,45 6,70 6,58 6,45 6,48 13.390 7.853.479.400
18/11/2024 6,56 6,56 -0,76% 6,39 6,62 6,51 6,56 6,59 15.200 6.935.280.400
14/11/2024 6,62 6,61 -1,05% 6,50 6,73 6,57 6,60 6,61 11.939 12.554.589.500
13/11/2024 6,89 6,68 -2,62% 6,59 6,92 6,68 6,68 6,69 18.904 7.341.900.600
12/11/2024 6,99 6,86 -1,72% 6,85 7,00 6,90 6,85 6,86 12.906 4.590.206.900
11/11/2024 6,96 6,98 +0,43% 6,86 7,10 6,98 6,98 7,04 8.894 3.980.227.800
8/11/2024 7,04 6,95 -2,11% 6,86 7,10 6,94 6,94 6,95 14.248 6.033.892.400
7/11/2024 7,38 7,10 -4,57% 7,03 7,56 7,22 7,10 7,13 15.257 10.517.924.900
6/11/2024 7,46 7,44 -3,63% 7,29 7,60 7,42 7,43 7,44 18.052 9.806.428.800
5/11/2024 8,11 7,72 -5,16% 7,72 8,11 7,83 7,71 7,72 18.466 8.022.100.800
4/11/2024 7,65 8,14 +7,96% 7,60 8,19 7,93 8,13 8,14 19.743 16.045.952.400
1/11/2024 7,60 7,54 +0,67% 7,42 7,95 7,69 7,54 7,55 22.082 16.994.545.200
31/10/2024 7,41 7,49 +0,27% 7,17 7,52 7,35 7,40 7,49 13.711 13.513.830.800
30/10/2024 7,20 7,47 +3,32% 7,19 7,54 7,45 7,46 7,47 13.029 7.101.062.500
29/10/2024 7,10 7,23 +1,83% 7,05 7,24 7,14 7,17 7,23 9.275 4.616.095.800
28/10/2024 7,09 7,10 +1,28% 7,05 7,30 7,18 7,09 7,11 14.436 9.123.499.500
25/10/2024 7,46 7,01 -6,16% 7,01 7,53 7,15 7,01 7,02 12.893 7.268.639.500
24/10/2024 7,39 7,47 +0,54% 7,16 7,47 7,33 7,37 7,47 18.661 13.379.282.900
23/10/2024 7,44 7,43 +5,24% 7,13 7,56 7,35 7,42 7,44 28.153 15.573.739.200
22/10/2024 6,90 7,06 +2,02% 6,75 7,06 6,91 7,02 7,06 15.302 11.004.599.300
21/10/2024 7,04 6,92 -0,86% 6,91 7,09 6,97 6,92 6,95 16.325 9.013.600.600
18/10/2024 7,36 6,98 -4,25% 6,98 7,36 7,09 6,98 6,99 15.919 6.921.553.000
17/10/2024 7,26 7,29 -1,62% 7,20 7,39 7,31 7,29 7,30 11.173 4.347.477.800
16/10/2024 7,29 7,41 +1,65% 7,21 7,46 7,34 7,40 7,41 18.175 7.798.224.300
15/10/2024 7,48 7,29 -1,75% 7,22 7,54 7,35 7,24 7,29 12.777 6.808.276.900
14/10/2024 7,39 7,42 +0,95% 7,20 7,59 7,38 7,41 7,44 17.508 10.465.445.500
11/10/2024 7,54 7,35 -2,39% 7,17 7,54 7,28 7,34 7,35 14.778 7.779.094.500
10/10/2024 7,74 7,53 -2,71% 7,52 7,80 7,62 7,53 7,54 14.675 7.849.001.100
9/10/2024 7,90 7,74 -2,27% 7,68 8,04 7,82 7,74 7,75 18.136 8.145.289.500
8/10/2024 7,86 7,92 +0,13% 7,78 7,99 7,90 7,91 7,92 15.158 8.030.909.300
7/10/2024 8,46 7,91 -5,27% 7,91 8,50 8,12 7,91 7,92 17.885 11.628.726.100
4/10/2024 8,63 8,35 -3,36% 8,35 8,68 8,46 8,35 8,36 10.496 10.604.427.400
3/10/2024 8,93 8,64 -4,74% 8,64 8,99 8,83 8,64 8,65 16.256 10.917.042.000
2/10/2024 9,40 9,07 -1,95% 9,07 9,50 9,28 9,07 9,13 9.638 7.216.119.100
1/10/2024 9,23 9,25 0,00% 9,02 9,30 9,17 9,17 9,25 13.688 8.476.860.100
30/9/2024 9,15 9,25 +5,11% 8,74 9,30 8,99 9,24 9,26 17.816 11.800.492.700
26/9/2024 8,90 8,80 0,00% 8,61 8,97 8,78 8,78 8,80 9.711 8.400.577.900
25/9/2024 8,82 8,80 -3,40% 8,57 8,89 8,74 8,78 8,80 12.705 11.429.307.700
24/9/2024 8,79 9,11 +4,71% 8,51 9,11 8,78 9,04 9,11 12.937 9.792.137.300
23/9/2024 8,60 8,70 +1,16% 8,36 8,70 8,50 8,65 8,70 12.051 6.451.379.900
20/9/2024 8,91 8,60 -3,59% 8,36 8,93 8,51 8,58 8,60 14.091 11.939.155.800
19/9/2024 9,25 8,92 -2,51% 8,91 9,25 8,99 8,91 8,92 8.182 7.686.615.600
18/9/2024 9,07 9,15 +0,88% 9,05 9,41 9,20 9,15 9,16 15.068 11.923.014.900
17/9/2024 8,95 9,07 +1,34% 8,84 9,13 9,03 9,04 9,07 11.353 7.808.310.200
16/9/2024 9,12 8,95 -1,76% 8,94 9,17 9,03 8,94 8,95 8.412 5.898.135.700
13/9/2024 9,20 9,11 -2,67% 9,04 9,45 9,18 9,10 9,12 17.015 14.280.794.600
12/9/2024 9,52 9,36 -2,50% 9,36 9,73 9,54 9,36 9,37 11.715 7.589.011.700
11/9/2024 9,01 9,60 +6,19% 9,01 9,65 9,38 9,60 9,63 13.149 12.117.227.500
10/9/2024 9,24 9,04 -2,16% 8,99 9,24 9,06 9,04 9,05 8.092 5.399.713.500
9/9/2024 9,18 9,24 -0,32% 9,10 9,34 9,24 9,23 9,25 9.244 5.273.409.300
6/9/2024 9,52 9,27 -3,13% 9,25 9,62 9,36 9,26 9,28 10.733 5.597.717.500
5/9/2024 9,49 9,57 +0,84% 9,43 9,69 9,56 9,56 9,58 12.493 7.186.110.400
4/9/2024 9,23 9,49 +2,82% 9,23 9,69 9,55 9,49 9,50 19.317 10.665.833.800
3/9/2024 9,01 9,23 +3,59% 8,98 9,26 9,18 9,20 9,23 16.202 8.471.882.100
2/9/2024 9,01 8,91 -0,67% 8,86 9,05 8,91 8,90 8,91 6.545 4.771.291.300
30/8/2024 8,99 8,97 -0,11% 8,90 9,17 9,00 8,96 8,98 11.448 10.064.508.000
29/8/2024 9,30 8,98 -3,96% 8,97 9,31 9,05 8,97 8,98 12.989 11.670.125.000
28/8/2024 9,35 9,35 -0,53% 9,22 9,47 9,35 9,35 9,38 8.755 5.537.679.700
27/8/2024 9,30 9,40 +1,18% 9,21 9,43 9,33 9,40 9,41 7.969 4.610.912.700
26/8/2024 9,29 9,29 -0,11% 9,13 9,31 9,23 9,26 9,29 10.509 5.114.663.600
23/8/2024 9,13 9,30 +2,09% 9,08 9,38 9,26 9,30 9,31 9.804 4.567.998.500
22/8/2024 9,18 9,11 -0,44% 9,04 9,29 9,11 9,10 9,11 12.478 5.888.679.800
21/8/2024 9,36 9,15 -2,03% 9,05 9,41 9,16 9,14 9,16 14.519 9.210.340.400
20/8/2024 9,71 9,34 -3,81% 9,34 9,71 9,42 9,34 9,36 15.855 8.784.406.400
19/8/2024 9,38 9,71 +4,75% 8,98 9,79 9,40 9,69 9,72 29.614 17.319.109.000
16/8/2024 9,53 9,27 -2,83% 9,19 9,58 9,39 9,24 9,27 1.611 8.838.144.500
15/8/2024 9,75 9,54 -2,35% 9,46 9,82 9,58 9,53 9,55 4.354 8.093.029.700
14/8/2024 9,66 9,77 +0,31% 9,57 9,83 9,70 9,77 9,79 9.113 6.150.282.700
13/8/2024 9,68 9,74 +1,56% 9,56 9,78 9,68 9,74 9,75 7.866 7.079.191.400
12/8/2024 9,87 9,59 -1,84% 9,57 9,91 9,71 9,59 9,63 1.033 9.646.769.900
9/8/2024 9,89 9,77 0,00% 9,51 9,89 9,71 9,76 9,78 9.073 6.883.511.100
8/8/2024 9,80 9,77 +0,31% 9,69 9,91 9,76 9,77 9,78 8.489 5.239.934.700
7/8/2024 9,30 9,74 +5,18% 9,28 9,74 9,60 9,69 9,74 4.549 7.321.553.100
6/8/2024 9,38 9,26 -0,75% 9,03 9,38 9,21 9,26 9,28 4.662 5.396.980.300
5/8/2024 9,20 9,33 -2,51% 9,12 9,39 9,28 9,33 9,35 840 3.946.090.500
2/8/2024 9,30 9,57 +2,46% 9,29 9,57 9,48 9,49 9,57 8.027 6.170.559.200
1/8/2024 9,34 9,34 +0,86% 9,28 9,55 9,42 9,33 9,35 1.858 6.780.938.600
31/7/2024 9,08 9,26 +2,21% 9,08 9,31 9,21 9,26 9,27 9.316 5.635.777.400
30/7/2024 8,93 9,06 +1,23% 8,83 9,12 9,02 9,06 9,07 6.223 4.607.310.700
29/7/2024 9,13 8,95 -2,40% 8,90 9,21 8,97 8,95 8,96 3.078 5.052.188.800
26/7/2024 9,33 9,17 -1,50% 9,13 9,36 9,18 9,17 9,18 9.870 6.395.516.200
25/7/2024 9,56 9,31 -2,92% 9,22 9,56 9,32 9,31 9,32 7.220 12.237.880.200
24/7/2024 10,33 9,59 -7,25% 9,55 10,45 9,88 9,58 9,60 1.529 16.813.647.700
23/7/2024 10,88 10,34 -3,36% 10,23 10,98 10,41 10,33 10,38 2.200 15.944.935.800
22/7/2024 10,40 10,70 +4,39% 10,35 10,70 10,54 10,68 10,61 9.774 7.728.316.900
19/7/2024 10,28 10,25 +0,10% 10,14 10,37 10,22 10,24 10,25 7.561 5.309.103.400
18/7/2024 10,76 10,24 -4,66% 10,22 10,90 10,43 10,23 10,27 4.614 9.969.593.000
17/7/2024 10,92 10,74 -2,19% 10,74 11,11 10,96 10,73 10,77 3.126 5.934.575.300
16/7/2024 10,88 10,98 +0,73% 10,82 11,11 10,96 10,97 10,99 3.599 7.571.409.900
15/7/2024 10,69 10,90 +2,16% 10,61 10,90 10,80 10,87 10,90 7.149 4.011.800.100
12/7/2024 10,74 10,67 -0,56% 10,64 10,86 10,74 10,66 10,69 1.222 6.165.805.700
11/7/2024 10,60 10,73 +3,17% 10,56 10,99 10,75 10,71 10,73 1.857 13.241.039.000
10/7/2024 10,42 10,40 +0,58% 10,36 10,71 10,49 10,39 10,40 5.115 10.150.940.500
9/7/2024 10,34 10,34 -0,10% 10,15 10,45 10,33 10,34 10,35 63 4.935.540.300
8/7/2024 10,13 10,35 +2,07% 10,03 10,36 10,25 10,33 10,35 3.552 7.743.414.800
5/7/2024 10,12 10,14 +0,20% 9,72 10,24 10,02 10,14 10,15 9.024 9.567.479.600
4/7/2024 10,05 10,12 +5,09% 9,87 10,20 10,02 10,11 10,14 9.979 7.470.646.600
3/7/2024 9,11 9,63 +6,41% 9,11 9,66 9,51 9,63 9,64 3.060 9.395.618.200
2/7/2024 8,95 9,05 +0,22% 8,83 9,13 8,97 9,04 9,05 8.256 9.627.433.900
1/7/2024 9,01 9,03 +0,11% 8,88 9,20 9,03 9,03 9,04 189 7.636.497.800
28/6/2024 9,04 9,02 -1,53% 8,92 9,22 9,04 9,01 9,06 1.040 6.167.664.600
27/6/2024 8,79 9,16 +4,21% 8,69 9,16 8,94 9,15 9,16 2.986 7.274.666.900
26/6/2024 8,95 8,79 -1,79% 8,60 8,95 8,71 8,78 8,80 5.942 15.421.709.300
25/6/2024 8,96 8,95 -0,56% 8,88 9,04 8,94 8,94 8,97 4.728 4.629.629.500
24/6/2024 8,99 9,00 +1,01% 8,90 9,10 8,98 9,00 9,01 8.808 3.869.932.000
21/6/2024 8,85 8,91 -0,11% 8,69 8,99 8,90 8,91 8,95 5.309 9.066.114.700
20/6/2024 9,16 8,92 -1,22% 8,80 9,19 8,91 8,91 8,92 1.757 5.183.747.500
19/6/2024 9,06 9,03 -0,88% 8,81 9,13 8,94 9,03 9,05 7.127 5.096.343.500
18/6/2024 9,12 9,11 -0,44% 9,08 9,24 9,15 9,07 9,11 8.719 3.132.520.700
17/6/2024 9,40 9,15 -3,89% 9,15 9,49 9,33 9,15 9,18 8.178 3.330.409.000
14/6/2024 9,34 9,52 +1,17% 9,31 9,67 9,51 9,50 9,55 7.562 3.456.220.300
13/6/2024 9,40 9,41 +0,11% 9,31 9,52 9,39 9,40 9,41 8.062 3.399.494.000
12/6/2024 9,70 9,40 -2,39% 9,30 9,74 9,42 9,39 9,42 3.324 7.975.707.200
11/6/2024 9,52 9,63 +1,80% 9,48 9,63 9,57 9,62 9,63 832 2.650.460.700
10/6/2024 9,73 9,46 -2,77% 9,46 9,80 9,54 9,45 9,48 3.026 4.871.362.300
7/6/2024 9,68 9,73 -1,22% 9,62 9,91 9,76 9,72 9,75 2.947 4.941.116.900
6/6/2024 9,80 9,85 +0,51% 9,78 10,01 9,87 9,84 9,85 9.599 3.746.714.400
5/6/2024 9,75 9,80 -0,10% 9,71 10,00 9,81 9,80 9,81 2.068 5.185.538.300
4/6/2024 9,97 9,81 -1,60% 9,77 9,98 9,84 9,80 9,83 9.829 3.254.956.500
3/6/2024 9,88 9,97 +0,50% 9,78 10,11 9,97 9,96 9,98 1.955 3.858.820.500
31/5/2024 9,92 9,92 -0,50% 9,85 10,12 9,91 9,91 9,92 1.771 5.950.681.300
29/5/2024 10,10 9,97 -2,54% 9,93 10,15 9,99 9,96 10,01 7.246 4.928.405.900
28/5/2024 10,41 10,23 -0,97% 10,23 10,46 10,31 10,23 10,33 482 4.446.306.800
27/5/2024 10,18 10,33 +0,78% 10,12 10,33 10,23 10,30 10,34 5.100 1.862.578.500
24/5/2024 10,35 10,25 -1,35% 10,25 10,54 10,36 10,25 10,30 6.202 2.887.561.900
23/5/2024 10,86 10,39 -4,50% 10,34 10,90 10,47 10,37 10,40 8.821 4.476.025.900
22/5/2024 10,59 10,88 +1,21% 10,59 11,08 10,89 10,88 10,90 1.080 6.388.997.700
21/5/2024 10,76 10,75 -0,09% 10,61 10,84 10,72 10,75 10,76 7.651 3.918.927.700
20/5/2024 10,59 10,76 +0,75% 10,53 10,85 10,74 10,75 10,85 8.983 4.551.292.800
17/5/2024 10,63 10,68 -0,19% 10,55 10,78 10,67 10,67 10,72 9.174 7.170.181.000
16/5/2024 10,72 10,70 +0,66% 10,49 10,74 10,64 10,70 10,72 9.250 6.154.430.400
15/5/2024 10,67 10,63 -1,12% 10,63 10,84 10,72 10,62 10,67 674 4.239.256.900
14/5/2024 10,92 10,75 -1,74% 10,70 10,95 10,78 10,74 10,75 9.268 4.491.455.700
13/5/2024 11,16 10,94 -1,71% 10,91 11,20 11,02 10,94 10,96 1.575 4.716.285.900
10/5/2024 11,55 11,13 -3,47% 11,13 11,61 11,28 11,12 11,19 5.898 4.732.466.300
9/5/2024 11,82 11,53 -3,11% 11,43 11,82 11,62 11,53 11,57 117 4.669.448.000
8/5/2024 11,84 11,90 +2,15% 11,44 11,90 11,66 11,90 11,91 3.235 12.543.915.500
7/5/2024 11,30 11,65 +3,83% 11,26 11,67 11,49 11,64 11,65 975 7.870.417.500
6/5/2024 11,41 11,22 -1,06% 11,13 11,41 11,24 11,22 11,23 6.415 4.321.185.800
3/5/2024 11,42 11,34 +1,70% 11,19 11,47 11,31 11,27 11,35 7.800 7.359.655.400
2/5/2024 11,33 11,15 -0,18% 11,14 11,45 11,21 11,15 11,18 8.907 4.448.370.100
30/4/2024 11,58 11,17 -3,87% 11,05 11,58 11,22 11,16 11,18 209 7.670.427.400
29/4/2024 11,67 11,62 +0,61% 11,53 11,69 11,60 11,55 11,63 6.194 3.626.877.100
26/4/2024 11,35 11,55 +3,22% 11,27 11,63 11,43 11,53 11,56 2.676 7.298.472.400
25/4/2024 11,18 11,19 -0,09% 10,98 11,32 11,04 11,19 11,26 286 29.462.135.600
24/4/2024 11,59 11,20 -1,41% 11,10 11,64 11,29 11,20 11,25 4.008 8.639.286.900
23/4/2024 11,11 11,36 +1,16% 11,01 11,42 11,25 11,32 11,37 7.698 4.480.874.400
22/4/2024 11,33 11,23 -1,06% 11,17 11,44 11,26 11,22 11,23 6.114 2.438.812.000
19/4/2024 11,27 11,35 +0,71% 11,27 11,72 11,46 11,35 11,38 7.090 3.732.081.500
18/4/2024 11,26 11,27 +0,45% 11,08 11,27 11,19 11,26 11,27 9.821 3.776.046.100
17/4/2024 11,59 11,22 -2,52% 11,20 11,63 11,33 11,21 11,29 2.092 5.333.048.700
16/4/2024 11,81 11,51 -4,40% 11,51 11,83 11,62 11,51 11,59 2.130 6.769.372.500
15/4/2024 12,07 12,04 -0,25% 11,79 12,10 11,95 11,99 12,05 2.984 8.484.585.800
12/4/2024 12,50 12,07 -4,21% 11,66 12,50 12,01 12,06 12,10 4.972 11.573.927.300
11/4/2024 12,87 12,60 -2,55% 12,44 12,88 12,57 12,59 12,63 204 6.200.516.200
10/4/2024 13,32 12,93 -4,08% 12,88 13,40 12,98 12,93 12,96 2.917 9.925.691.000
9/4/2024 13,74 13,48 -1,39% 13,45 13,85 13,62 13,47 13,50 2.201 10.719.777.900
8/4/2024 13,80 13,67 +2,01% 13,59 14,13 13,76 13,66 13,76 3.044 8.684.614.700
5/4/2024 13,67 13,40 -1,98% 13,24 13,72 13,38 13,38 13,42 9.950 4.765.874.200
4/4/2024 13,55 13,67 +1,56% 13,51 14,20 13,84 13,67 13,68 4.897 11.560.475.600
3/4/2024 13,07 13,46 +2,36% 13,02 13,54 13,33 13,44 13,46 541 5.380.231.800
2/4/2024 13,41 13,15 -2,08% 13,11 13,43 13,19 13,14 13,18 8.634 6.117.081.300
1/4/2024 13,65 13,43 -1,47% 13,20 13,70 13,34 13,42 13,44 8.427 4.406.529.200
28/3/2024 13,85 13,63 -1,94% 13,46 13,85 13,62 13,63 13,64 2.114 10.751.199.100
27/3/2024 13,58 13,90 +2,81% 13,45 13,97 13,78 13,89 13,90 1.934 5.710.630.300
26/3/2024 13,41 13,52 +0,60% 13,16 13,65 13,44 13,51 13,52 2.027 8.626.933.300
25/3/2024 13,59 13,44 -0,52% 13,34 13,72 13,48 13,43 13,48 5.182 6.530.010.000
22/3/2024 13,29 13,51 +0,45% 12,99 13,51 13,28 13,44 13,51 7.804 7.211.407.000
21/3/2024 13,48 13,45 +0,15% 13,25 13,67 13,42 13,36 13,45 8.499 8.293.961.800
20/3/2024 12,80 13,43 +4,76% 12,79 13,50 13,16 13,43 13,44 8.025 14.908.169.500
19/3/2024 12,67 12,82 +1,42% 12,42 12,85 12,64 12,78 12,84 7.760 6.283.160.000
18/3/2024 12,43 12,64 +1,94% 12,27 12,65 12,48 12,60 12,64 857 8.117.493.800
15/3/2024 12,60 12,40 -1,27% 12,37 12,63 12,46 12,35 12,40 3.852 8.515.375.300
14/3/2024 12,08 12,56 +3,29% 12,08 12,59 12,42 12,53 12,56 9.975 7.964.158.600
13/3/2024 11,95 12,16 +1,33% 11,87 12,35 12,12 12,15 12,16 2.679 6.417.559.900
12/3/2024 11,72 12,00 +2,56% 11,72 12,18 11,96 11,96 12,00 3.879 7.359.503.100
11/3/2024 11,66 11,70 -1,02% 11,54 11,81 11,65 11,66 11,70 9.803 8.318.863.900
8/3/2024 11,64 11,82 +0,42% 11,55 11,97 11,77 0,00 0,00 2.559 8.198.740.200
7/3/2024 11,80 11,77 -0,68% 11,61 11,89 11,72 11,67 11,77 6.203 4.325.640.100
6/3/2024 11,49 11,85 +4,22% 11,38 11,98 11,71 11,83 11,86 411 9.710.881.300
5/3/2024 11,32 11,37 0,00% 11,29 11,64 11,48 11,36 11,40 9.682 4.293.803.500
4/3/2024 11,70 11,37 -2,65% 11,26 11,70 11,37 11,37 11,38 1.176 4.435.301.400
1/3/2024 12,08 11,68 -3,39% 11,57 12,20 11,77 11,68 11,70 3.598 8.810.106.300
29/2/2024 12,14 12,09 -1,06% 11,96 12,17 12,05 12,05 12,10 8.056 8.105.146.400
28/2/2024 12,62 12,22 -3,78% 12,13 12,63 12,29 12,21 12,27 7.935 7.101.951.000
27/2/2024 12,49 12,70 +2,83% 12,44 12,84 12,69 12,68 12,71 9.868 8.040.039.800
26/2/2024 12,31 12,35 +0,32% 12,23 12,54 12,38 12,34 12,35 5.187 2.856.096.100
23/2/2024 12,88 12,31 -4,05% 12,27 12,88 12,45 0,00 0,00 5.638 8.228.665.100
22/2/2024 12,61 12,83 +2,31% 12,46 13,09 12,77 12,81 12,84 2.666 18.822.491.300
21/2/2024 11,98 12,54 +4,07% 11,78 12,54 12,11 12,50 12,54 4.081 11.511.494.700
20/2/2024 11,11 12,05 +11,16% 11,09 12,07 11,80 12,05 12,06 7.677 19.006.575.700
19/2/2024 10,99 10,84 -2,61% 10,76 11,08 10,87 10,84 10,85 6.357 9.277.088.900
16/2/2024 11,40 11,13 -1,07% 11,05 11,40 11,14 11,12 11,15 9.643 6.724.008.300
15/2/2024 11,56 11,25 -2,51% 11,25 11,71 11,39 11,25 11,28 1.019 5.703.329.800
14/2/2024 11,60 11,54 -1,95% 11,43 11,65 11,55 11,54 11,55 1.010 6.026.117.700
9/2/2024 11,64 11,77 +0,86% 11,40 11,89 11,65 0,00 0,00 3.698 10.075.112.600
8/2/2024 11,84 11,67 -1,85% 11,36 11,84 11,62 11,66 11,67 5.274 9.508.407.900
7/2/2024 11,34 11,89 +4,39% 11,28 11,89 11,59 11,72 11,89 3.664 8.456.171.900
6/2/2024 11,04 11,39 +3,08% 10,94 11,48 11,33 11,38 11,40 7.052 12.135.674.500
5/2/2024 10,92 11,05 +1,28% 10,70 11,07 10,92 10,90 11,05 4.120 6.915.347.100
2/2/2024 10,71 10,91 +1,39% 10,69 11,10 10,86 10,90 10,94 8.852 12.110.777.200
1/2/2024 10,42 10,76 +3,36% 10,28 10,82 10,50 10,75 10,79 6.289 11.093.709.400
31/1/2024 10,67 10,41 -2,07% 10,41 10,94 10,73 10,41 10,46 851 19.083.202.300
30/1/2024 10,29 10,63 +2,51% 10,17 10,73 10,46 10,62 10,63 2.580 13.537.342.300
29/1/2024 10,75 10,37 -3,17% 10,30 10,75 10,45 10,37 10,38 660 15.923.486.600
26/1/2024 11,02 10,71 -2,46% 10,70 11,08 10,80 10,71 10,72 8.517 3.819.979.300
25/1/2024 10,90 10,98 +0,73% 10,83 11,23 11,00 10,98 10,99 600 9.660.191.200
24/1/2024 11,30 10,90 -3,20% 10,88 11,43 11,00 10,89 10,91 1.831 5.970.180.400
23/1/2024 11,38 11,26 -0,44% 11,15 11,51 11,28 11,26 11,29 5.679 8.730.543.400
22/1/2024 11,83 11,31 -4,40% 11,25 11,83 11,44 11,31 11,35 9.244 5.860.947.000
19/1/2024 11,60 11,83 +2,16% 11,30 11,93 11,66 11,82 11,85 57 5.402.142.600
18/1/2024 12,00 11,58 -3,10% 11,57 12,04 11,65 11,57 11,58 9.078 4.678.163.600
17/1/2024 11,98 11,95 -0,42% 11,92 12,18 12,03 11,95 11,99 7.393 8.573.365.600
16/1/2024 12,12 12,00 -1,15% 11,77 12,19 11,92 11,99 12,00 3.809 6.698.500.100
15/1/2024 12,20 12,14 -0,90% 11,95 12,27 12,13 12,14 12,15 7.322 6.662.144.200
12/1/2024 12,14 12,25 +4,97% 12,00 12,50 12,22 12,24 12,27 1.762 23.085.287.100
11/1/2024 11,47 11,67 +1,74% 11,39 11,77 11,62 11,66 11,68 979 5.290.760.700
10/1/2024 11,54 11,47 -0,52% 11,38 11,66 11,48 11,47 11,49 8.677 6.318.619.500
9/1/2024 11,91 11,53 -3,51% 11,53 11,91 11,63 11,52 11,54 6.679 10.644.403.100
8/1/2024 11,60 11,95 +2,49% 11,56 12,06 11,92 11,94 11,96 3.235 13.523.365.000
5/1/2024 11,73 11,66 -0,93% 11,65 12,07 11,85 11,66 11,69 2.329 6.066.253.700
4/1/2024 12,00 11,77 -1,92% 11,66 12,00 11,75 11,77 11,78 1.721 4.202.158.300
3/1/2024 11,97 12,00 -0,08% 11,74 12,07 11,92 11,95 12,00 9.601 3.722.327.900
2/1/2024 12,32 12,01 -3,53% 11,92 12,44 12,06 12,00 12,02 3.862 5.519.152.100
28/12/2023 12,46 12,45 +0,48% 12,32 12,58 12,43 12,40 12,46 7.052 3.375.086.300
27/12/2023 12,25 12,39 +0,98% 12,10 12,49 12,32 12,39 12,40 9.091 6.036.356.800
26/12/2023 12,31 12,27 -0,32% 12,13 12,35 12,22 12,27 12,28 9.420 4.567.033.300
22/12/2023 12,52 12,31 -1,44% 12,28 12,61 12,36 12,31 12,35 1.018 6.730.719.400
21/12/2023 12,68 12,49 -0,08% 12,47 12,80 12,57 12,49 12,53 3.549 11.241.484.700
20/12/2023 11,99 12,50 +4,17% 11,80 12,66 12,47 12,50 12,52 3.922 19.676.580.700
19/12/2023 11,77 12,00 +2,74% 11,77 12,15 12,01 12,00 12,01 6.279 11.921.190.000
18/12/2023 11,71 11,68 +0,52% 11,66 11,92 11,75 11,68 11,77 83 6.435.003.100
15/12/2023 12,00 11,62 -2,68% 11,53 12,03 11,67 11,61 11,67 8.382 20.185.748.900
14/12/2023 11,84 11,94 +2,14% 11,82 12,28 11,95 11,89 11,94 278 9.873.919.900
13/12/2023 11,33 11,69 +3,18% 11,25 11,83 11,53 11,69 11,72 6.579 14.715.947.900
12/12/2023 11,06 11,33 +2,16% 11,06 11,38 11,23 11,29 11,34 6.888 4.938.615.500
11/12/2023 11,06 11,09 +0,27% 10,91 11,18 11,01 11,09 11,11 6.187 8.934.887.600
8/12/2023 11,40 11,06 -2,30% 11,04 11,44 11,17 11,05 11,07 6.318 10.738.976.900
7/12/2023 11,50 11,32 -0,70% 11,10 11,74 11,37 11,28 11,32 6.643 37.812.489.900
6/12/2023 11,25 11,40 +2,33% 11,20 11,81 11,57 11,40 11,50 8.617 11.077.069.600
5/12/2023 11,11 11,14 +0,63% 10,99 11,36 11,18 11,14 11,15 349 5.483.254.400
4/12/2023 11,48 11,07 -3,49% 10,89 11,59 11,16 11,03 11,07 9.347 7.571.551.500
1/12/2023 11,34 11,47 +1,15% 10,98 11,51 11,27 11,42 11,49 3.689 6.615.799.600
30/11/2023 11,33 11,34 +0,27% 11,08 11,45 11,31 11,33 11,34 1.023 14.468.735.700
29/11/2023 11,70 11,31 -2,42% 11,18 11,92 11,48 11,28 11,32 4.181 6.994.678.700
28/11/2023 11,40 11,59 +1,67% 11,36 12,14 11,76 11,58 11,60 1.583 19.723.708.200
27/11/2023 11,31 11,40 +1,60% 11,16 11,46 11,31 11,28 11,41 4.399 8.614.791.000
24/11/2023 11,45 11,22 -2,01% 11,18 11,46 11,33 11,21 11,23 7.722 8.631.329.300
23/11/2023 11,20 11,45 +3,15% 11,02 11,45 11,30 11,40 11,45 9.934 6.337.668.000
22/11/2023 10,82 11,10 +2,59% 10,80 11,20 11,06 11,05 11,10 4.970 7.133.397.200
21/11/2023 10,63 10,82 +1,50% 10,50 10,82 10,67 10,75 10,82 1.594 6.354.002.600
20/11/2023 10,77 10,66 -0,09% 10,44 10,80 10,57 10,66 10,67 1.161 4.801.541.300
17/11/2023 11,11 10,67 -3,87% 10,58 11,15 10,72 10,66 10,67 6.075 9.156.369.800
16/11/2023 11,08 11,10 +0,63% 10,87 11,20 11,04 11,08 11,10 9.207 8.279.172.100
14/11/2023 10,66 11,03 +3,86% 10,61 11,17 11,04 11,03 11,05 4.666 7.644.310.200
13/11/2023 10,50 10,62 +0,76% 10,47 10,86 10,61 10,58 10,62 413 4.548.580.700
10/11/2023 10,47 10,54 +0,86% 10,37 10,70 10,53 10,49 10,54 918 5.918.310.200
9/11/2023 11,00 10,45 -4,48% 10,41 11,00 10,67 10,44 10,45 5.656 7.557.450.100
8/11/2023 10,59 10,94 +1,77% 10,48 11,07 10,86 10,93 10,95 8.788 11.916.188.700
7/11/2023 10,27 10,75 +4,07% 10,24 10,84 10,54 10,73 10,75 7.247 11.658.993.100
6/11/2023 10,31 10,33 +1,77% 10,04 10,35 10,19 10,27 10,33 3.719 9.233.069.900
3/11/2023 9,91 10,15 +4,96% 9,89 10,29 10,13 10,14 10,17 6.789 11.075.126.000
1/11/2023 9,05 9,67 +7,80% 9,00 9,72 9,47 9,66 9,67 6.074 16.306.391.900
31/10/2023 8,75 8,97 +3,10% 8,64 9,05 8,93 8,96 8,97 8.977 3.308.792.000
30/10/2023 8,85 8,70 -1,81% 8,69 9,02 8,81 8,70 8,72 156 4.737.039.500
27/10/2023 9,17 8,86 -3,90% 8,84 9,28 9,02 8,85 8,86 153 5.217.043.600
26/10/2023 8,67 9,22 +6,96% 8,67 9,22 9,05 9,21 9,22 3.281 7.310.840.100
25/10/2023 8,79 8,62 -2,16% 8,60 8,80 8,66 8,61 8,63 9.666 4.539.693.700
24/10/2023 9,20 8,81 -3,40% 8,81 9,22 8,91 8,81 8,82 1.829 6.121.911.900
23/10/2023 8,92 9,12 +1,90% 8,89 9,42 9,20 9,12 9,13 478 7.475.518.700
20/10/2023 8,77 8,95 +1,13% 8,72 8,97 8,84 8,93 8,95 5.652 5.424.564.400
19/10/2023 9,02 8,85 -1,99% 8,85 9,21 9,00 8,85 8,86 6.672 6.805.120.500
18/10/2023 9,39 9,03 -5,54% 9,03 9,43 9,20 9,03 9,04 9.297 8.531.219.100
17/10/2023 9,88 9,56 -4,21% 9,53 10,00 9,69 9,56 9,59 7.018 10.619.717.600
16/10/2023 9,91 9,98 +1,11% 9,52 10,03 9,84 9,95 9,98 149 9.956.792.000
13/10/2023 9,74 9,87 +0,82% 9,51 9,92 9,74 9,82 9,87 7.395 8.530.541.200
11/10/2023 9,48 9,79 +3,27% 9,39 9,79 9,62 9,75 9,79 6.566 12.944.626.700
10/10/2023 9,22 9,48 +2,82% 9,06 9,48 9,26 9,41 9,48 2.796 11.716.284.600
9/10/2023 8,88 9,22 +2,67% 8,47 9,22 8,83 9,19 9,22 8.488 10.532.811.800
6/10/2023 8,50 8,98 +3,22% 8,31 8,98 8,71 8,95 8,98 233 10.046.788.800
5/10/2023 8,83 8,70 -1,47% 8,53 8,96 8,67 8,69 8,73 1.566 5.474.775.600
4/10/2023 8,53 8,83 +3,88% 8,53 8,93 8,80 8,83 8,85 9.482 6.088.518.100
3/10/2023 8,71 8,50 -2,97% 8,41 8,79 8,59 8,50 8,51 4.141 5.529.926.900
2/10/2023 8,86 8,76 -1,57% 8,67 8,94 8,77 8,76 8,77 951 6.219.212.400
29/9/2023 8,97 8,90 +0,11% 8,78 9,16 8,92 8,90 8,91 77 7.528.558.000
28/9/2023 8,82 8,89 +0,45% 8,78 9,08 8,91 8,88 8,89 1.007 5.624.455.500
27/9/2023 8,72 8,85 +1,61% 8,63 9,04 8,82 8,85 8,86 6.410 10.101.875.200
26/9/2023 8,85 8,71 -2,35% 8,60 8,89 8,73 8,69 8,71 2.496 7.126.843.200
25/9/2023 9,11 8,92 -2,51% 8,92 9,26 9,04 8,92 8,94 1.668 8.974.482.200
22/9/2023 8,92 9,15 +2,81% 8,72 9,35 9,07 9,14 9,16 9.521 20.723.981.900
21/9/2023 9,15 8,90 -3,47% 8,84 9,15 8,95 8,89 8,90 4.723 14.028.136.400
20/9/2023 9,42 9,22 -1,71% 9,16 9,45 9,27 9,22 9,25 9.189 18.098.358.100
19/9/2023 9,57 9,38 -1,99% 9,26 9,58 9,36 9,37 9,39 8.638 12.474.570.400
18/9/2023 9,96 9,57 -3,43% 9,57 10,04 9,77 9,57 9,59 250 14.998.547.200
15/9/2023 10,73 9,91 -7,04% 9,91 10,74 10,07 9,91 9,92 8.425 15.990.500.000
14/9/2023 10,79 10,66 -0,84% 10,55 10,84 10,67 10,65 10,66 8.536 4.489.428.900
13/9/2023 10,34 10,75 +3,97% 10,31 10,91 10,70 10,75 10,80 7.112 8.532.314.700
12/9/2023 10,23 10,34 +0,88% 10,23 10,45 10,35 10,34 10,35 9.540 3.301.933.700
11/9/2023 10,25 10,25 +0,79% 10,11 10,32 10,22 10,22 10,27 8.731 3.196.115.200
8/9/2023 10,13 10,17 -0,10% 9,97 10,23 10,14 10,16 10,17 1.549 5.171.439.900
6/9/2023 10,58 10,18 -4,14% 10,17 10,63 10,26 10,18 10,19 3.197 5.515.738.400
5/9/2023 10,60 10,62 -0,19% 10,41 10,73 10,57 10,62 10,63 4.377 7.256.688.100
4/9/2023 10,55 10,64 +0,85% 10,44 10,72 10,62 10,64 10,66 6.222 2.718.856.600
1/9/2023 10,30 10,55 +2,83% 10,30 10,82 10,63 10,55 10,56 7.007 9.928.124.000
31/8/2023 10,66 10,26 -3,66% 10,26 10,66 10,34 10,26 10,28 3.220 8.368.200.100
30/8/2023 10,83 10,65 -1,84% 10,65 10,87 10,75 10,65 10,66 2.313 4.366.249.300
29/8/2023 10,65 10,85 +2,46% 10,57 10,95 10,76 10,84 10,86 5.429 6.393.869.800
28/8/2023 10,53 10,59 +0,47% 10,41 10,75 10,58 10,58 10,60 1.141 7.429.707.400
25/8/2023 10,77 10,54 -2,41% 10,53 10,83 10,63 10,54 10,55 5.775 10.261.998.200
24/8/2023 10,96 10,80 -2,17% 10,76 11,01 10,87 10,80 10,81 3.041 7.456.939.300
23/8/2023 11,24 11,04 -1,87% 10,95 11,32 11,07 11,02 11,04 9.675 11.019.377.300
22/8/2023 11,40 11,25 -0,97% 11,07 11,42 11,20 11,25 11,26 6.346 9.778.380.500
21/8/2023 11,85 11,36 -4,14% 11,36 11,85 11,49 11,36 11,37 8.859 4.769.099.600
18/8/2023 11,24 11,85 +5,24% 11,21 11,86 11,67 11,81 11,85 6.245 11.416.497.400
17/8/2023 11,31 11,26 0,00% 11,11 11,42 11,24 11,25 11,27 8.927 9.542.101.200
16/8/2023 11,44 11,26 -0,53% 11,20 11,50 11,27 11,25 11,26 490 8.978.999.000
15/8/2023 11,33 11,32 +0,71% 10,95 11,43 11,21 11,32 11,43 4.437 12.360.732.700
14/8/2023 11,83 11,24 -4,75% 11,15 11,83 11,38 11,22 11,24 5.952 8.981.825.900
11/8/2023 11,90 11,80 -1,01% 11,79 12,08 11,95 11,79 11,80 4.531 13.782.052.300
10/8/2023 11,83 11,92 +1,19% 11,76 12,04 11,88 11,86 11,92 644 6.192.981.600
9/8/2023 12,04 11,78 -2,24% 11,70 12,10 11,84 11,78 11,79 6.500 12.013.955.700
8/8/2023 11,86 12,05 -0,41% 11,73 12,20 12,02 12,04 12,05 7.051 13.989.165.200
7/8/2023 12,08 12,10 +0,83% 11,80 12,17 12,00 12,06 12,10 4.238 25.376.730.500
4/8/2023 12,30 12,00 -6,76% 11,82 12,46 12,25 11,96 12,00 2.107 115.584.525.000
3/8/2023 13,45 12,87 -3,38% 12,74 13,85 13,24 12,86 12,87 4.417 18.721.237.300
2/8/2023 13,62 13,32 -2,35% 13,23 13,63 13,39 13,31 13,33 2.934 7.691.573.700
1/8/2023 13,56 13,64 -0,58% 13,44 14,00 13,68 13,63 13,66 5.950 7.741.362.800
31/7/2023 12,74 13,72 +8,29% 12,68 13,72 13,36 13,69 13,72 9.912 19.782.642.500
28/7/2023 12,35 12,67 +3,01% 12,03 12,99 12,67 12,66 12,67 5.866 17.565.660.700
27/7/2023 12,84 12,30 -1,05% 12,28 13,08 12,68 12,29 12,32 1.988 16.195.109.100
26/7/2023 12,00 12,43 +8,09% 12,00 12,58 12,36 12,40 12,44 5.232 30.621.947.200
25/7/2023 11,33 11,50 +3,14% 11,26 11,66 11,46 11,48 11,50 9.090 13.069.784.900
24/7/2023 10,93 11,15 +2,01% 10,67 11,18 10,98 11,15 11,17 2.363 7.720.509.400
21/7/2023 10,56 10,93 +3,80% 10,50 11,01 10,88 10,93 10,95 2.347 4.067.165.300
20/7/2023 10,72 10,53 -1,59% 10,49 10,84 10,59 10,51 10,53 3.031 5.320.321.900
19/7/2023 10,84 10,70 -1,56% 10,64 10,84 10,72 10,70 10,71 8.452 4.254.823.700
18/7/2023 10,93 10,87 -1,36% 10,71 11,15 10,91 10,87 10,90 9.601 5.629.460.800
17/7/2023 10,84 11,02 +1,66% 10,72 11,08 10,93 11,01 11,03 752 6.749.491.000
14/7/2023 11,10 10,84 -2,43% 10,74 11,10 10,84 10,83 10,86 8.947 5.577.627.900
13/7/2023 11,31 11,11 -3,14% 11,08 11,45 11,24 11,10 11,13 9.824 7.532.115.800
12/7/2023 11,62 11,47 -0,09% 11,36 11,73 11,51 11,44 11,47 8.715 4.424.863.900
11/7/2023 11,45 11,48 -0,35% 11,14 11,57 11,42 11,47 11,49 4.067 5.544.494.700
10/7/2023 11,65 11,52 -0,95% 11,47 11,89 11,62 11,49 11,52 5.748 6.985.904.500
7/7/2023 11,08 11,63 +5,82% 11,00 11,78 11,50 11,62 11,64 3.463 7.002.942.400
6/7/2023 11,54 10,99 -4,85% 10,95 11,54 11,09 10,99 11,01 5.729 8.539.390.700
5/7/2023 11,25 11,55 +1,76% 11,23 11,63 11,51 11,54 11,58 726 5.674.553.400
4/7/2023 11,37 11,35 0,00% 11,21 11,39 11,30 11,32 11,35 7.646 2.711.248.400
3/7/2023 11,28 11,35 +1,34% 11,17 11,51 11,35 11,31 11,35 742 6.118.928.700
30/6/2023 11,00 11,20 +2,56% 10,81 11,38 11,16 11,18 11,22 9.512 9.908.948.600
29/6/2023 11,04 10,92 -0,27% 10,84 11,10 10,95 10,92 10,93 6.860 7.007.423.700
28/6/2023 10,72 10,95 +1,86% 10,55 11,08 10,90 10,91 10,95 6.821 8.797.879.900
27/6/2023 11,27 10,75 -3,24% 10,63 11,27 10,78 10,70 10,76 6.079 9.342.647.500
26/6/2023 11,33 11,11 -1,77% 11,03 11,37 11,16 11,10 11,12 9.879 5.289.187.400
23/6/2023 11,04 11,31 +2,63% 10,99 11,40 11,26 11,31 11,33 2.750 8.512.799.300
22/6/2023 10,82 11,02 +0,82% 10,66 11,06 10,83 11,01 11,04 248 6.239.861.900
21/6/2023 11,14 10,93 -2,15% 10,81 11,15 10,94 10,93 10,94 1.503 7.893.566.200
20/6/2023 11,16 11,17 +0,81% 10,98 11,25 11,12 11,13 11,17 6.586 8.591.357.100
19/6/2023 10,81 11,08 +2,69% 10,68 11,10 11,02 11,08 11,09 49 9.259.504.100
16/6/2023 11,54 10,79 -7,14% 10,79 11,55 10,95 10,79 10,80 2.596 21.096.756.600
15/6/2023 11,72 11,62 -0,85% 11,52 11,77 11,65 11,62 11,63 1.439 8.033.483.100
14/6/2023 11,52 11,72 +2,00% 11,41 11,85 11,64 11,72 11,73 8.803 9.143.416.000
13/6/2023 11,67 11,49 -1,03% 11,46 11,99 11,58 11,49 11,50 9.427 9.609.376.500
12/6/2023 11,35 11,61 +2,93% 11,29 11,73 11,54 11,59 11,61 937 5.986.648.300
9/6/2023 11,37 11,28 -0,70% 11,24 11,78 11,46 11,28 11,29 2.451 13.123.953.600
7/6/2023 11,11 11,36 +3,46% 11,11 11,75 11,43 11,36 11,37 9.989 35.457.239.900
6/6/2023 9,99 10,98 +10,91% 9,89 11,12 10,64 10,98 11,00 5.275 14.395.760.700
5/6/2023 10,06 9,90 -1,49% 9,77 10,06 9,89 9,87 9,90 9.238 5.233.396.100
2/6/2023 9,82 10,05 +3,50% 9,75 10,07 9,95 10,04 10,05 4.578 7.733.859.000
1/6/2023 9,50 9,71 +2,53% 9,39 9,86 9,63 9,70 9,72 4.258 9.347.076.800
31/5/2023 9,59 9,47 -1,35% 9,39 9,62 9,48 9,47 9,49 167 15.125.468.000
30/5/2023 9,93 9,60 -2,24% 9,50 10,00 9,69 9,60 9,61 5.104 9.977.430.300
29/5/2023 9,84 9,82 +0,20% 9,73 9,87 9,80 9,81 9,82 6.643 2.669.116.500
26/5/2023 9,97 9,80 -0,41% 9,66 9,97 9,79 9,80 9,81 5.083 7.818.531.900
25/5/2023 9,94 9,84 +1,03% 9,79 10,03 9,87 9,83 9,85 2.062 5.220.189.600
24/5/2023 9,80 9,74 -1,42% 9,67 10,01 9,80 9,73 9,74 2.457 5.548.089.000
23/5/2023 10,06 9,88 -2,18% 9,84 10,25 10,01 9,87 9,89 4.795 6.688.081.500
22/5/2023 10,15 10,10 0,00% 10,02 10,29 10,14 10,08 10,11 330 4.549.679.800
19/5/2023 9,90 10,10 +1,92% 9,70 10,24 10,01 10,10 10,14 9.968 11.093.145.400
18/5/2023 9,87 9,91 +0,30% 9,69 10,04 9,81 9,91 9,92 8.611 9.999.155.600
17/5/2023 9,88 9,88 +2,49% 9,65 10,05 9,81 9,84 9,88 6.897 8.698.445.500
16/5/2023 10,15 9,64 -4,93% 9,61 10,19 9,74 9,63 9,65 3.908 12.831.348.700
15/5/2023 9,97 10,14 +1,91% 9,84 10,15 10,00 10,13 10,15 3 5.545.224.500
12/5/2023 9,78 9,95 +1,43% 9,75 10,12 9,96 9,95 9,97 5.977 10.342.274.800
11/5/2023 9,67 9,81 +0,31% 9,59 9,91 9,77 9,74 9,81 3.780 9.168.612.700
10/5/2023 9,60 9,78 +1,77% 9,48 9,93 9,75 9,73 9,78 6.898 12.905.166.700
9/5/2023 9,20 9,61 +1,59% 9,17 9,70 9,55 9,60 9,63 1.725 16.047.632.800
8/5/2023 8,89 9,46 +7,26% 8,86 9,53 9,14 9,45 9,47 5.927 23.013.684.100
5/5/2023 9,03 8,82 -2,00% 8,80 9,11 8,93 8,82 8,83 3.763 14.865.980.400
4/5/2023 9,58 9,00 -4,86% 8,90 9,62 9,03 9,00 9,01 5.245 23.848.212.700
3/5/2023 10,11 9,46 -9,39% 9,32 10,64 9,66 9,45 9,47 5.663 45.787.880.800
2/5/2023 10,75 10,44 -2,88% 10,28 10,75 10,44 10,43 10,44 1.760 6.008.793.200
28/4/2023 10,44 10,75 +2,58% 10,17 10,75 10,58 10,73 10,75 3.655 7.384.544.000
27/4/2023 10,48 10,48 -0,10% 10,26 10,53 10,41 10,47 10,49 8.663 4.746.287.700
26/4/2023 10,52 10,49 -1,04% 10,40 10,68 10,49 10,48 10,49 1.677 7.691.247.300
25/4/2023 10,71 10,60 -0,66% 10,20 10,79 10,38 10,58 10,61 762 22.191.574.200
24/4/2023 10,46 10,67 +1,62% 10,37 10,70 10,62 10,66 10,67 4.311 7.906.822.700
20/4/2023 10,02 10,50 +4,27% 10,02 10,62 10,42 10,50 10,51 2.614 12.694.358.800
19/4/2023 10,81 10,07 -8,37% 10,04 10,86 10,22 10,07 10,08 2.935 16.107.310.300
18/4/2023 11,13 10,99 -0,63% 10,73 11,17 10,87 10,99 11,00 4.341 7.583.317.600
17/4/2023 11,01 11,06 +0,55% 10,86 11,33 11,07 11,06 11,07 4.955 11.190.682.100
14/4/2023 11,34 11,00 -3,68% 10,96 11,36 11,04 10,99 11,00 2.757 6.935.040.600
13/4/2023 11,60 11,42 -0,95% 11,40 11,68 11,51 11,42 11,43 8.058 4.923.353.200
12/4/2023 11,99 11,53 -3,60% 11,47 11,99 11,69 11,53 11,54 2.380 13.692.887.400
11/4/2023 11,53 11,96 +5,75% 11,43 12,06 11,86 11,94 11,96 3.079 6.168.880.800
10/4/2023 11,38 11,31 -0,53% 11,26 11,48 11,35 11,31 11,32 6.616 2.785.728.100
6/4/2023 11,45 11,37 -0,87% 11,30 11,55 11,37 11,36 11,38 8.420 4.149.457.100
5/4/2023 11,98 11,47 -4,02% 11,42 12,02 11,61 11,46 11,48 187 5.224.796.700
4/4/2023 12,22 11,95 -2,29% 11,93 12,26 12,05 11,95 11,96 7.304 5.106.348.600
3/4/2023 12,40 12,23 -1,29% 12,06 12,42 12,21 12,22 12,23 7.545 5.521.249.000
31/3/2023 12,68 12,39 -1,82% 12,38 12,84 12,56 12,39 12,40 1.449 13.091.537.500
30/3/2023 12,18 12,62 +5,08% 12,05 12,76 12,51 12,60 12,62 2.385 31.411.137.000
29/3/2023 11,99 12,01 +1,09% 11,77 12,03 11,92 12,00 12,01 2.660 10.615.607.500
28/3/2023 11,41 11,88 +3,66% 11,40 11,96 11,83 11,84 11,88 2.816 8.250.569.300
27/3/2023 11,52 11,46 0,00% 11,41 11,64 11,47 11,46 11,47 9.069 9.554.978.400
24/3/2023 11,33 11,46 +0,97% 11,25 11,52 11,43 11,46 11,48 3.547 5.109.904.600
23/3/2023 11,52 11,35 -1,48% 11,03 11,73 11,36 11,34 11,35 5.420 8.355.661.300
22/3/2023 11,66 11,52 -1,03% 11,25 11,78 11,51 11,51 11,53 8.387 14.109.413.500
21/3/2023 12,15 11,64 -4,20% 11,58 12,15 11,71 11,64 11,65 3.305 16.505.928.400
20/3/2023 12,21 12,15 -0,49% 11,99 12,38 12,15 12,15 12,16 740 4.951.190.500
17/3/2023 12,35 12,21 -1,53% 12,04 12,38 12,21 12,21 12,24 2.246 9.695.843.000
16/3/2023 12,53 12,40 -1,27% 12,10 12,62 12,34 12,39 12,40 4.628 12.785.438.900
15/3/2023 12,75 12,56 -2,48% 12,45 12,79 12,59 12,56 12,57 6.442 9.282.815.600
14/3/2023 12,95 12,88 +0,08% 12,73 13,09 12,90 12,87 12,88 8.450 7.585.275.900
13/3/2023 12,52 12,87 +2,14% 12,35 12,91 12,78 12,84 12,87 533 5.379.085.600
10/3/2023 12,73 12,60 -1,49% 12,52 12,86 12,63 12,59 12,60 8.959 6.195.691.000
9/3/2023 13,13 12,79 -2,59% 12,74 13,38 12,89 12,79 12,80 1.405 8.806.649.400
8/3/2023 12,64 13,13 +3,79% 12,63 13,25 13,04 13,13 13,14 2.475 10.843.181.900
7/3/2023 12,96 12,65 -2,47% 12,57 13,00 12,71 12,64 12,65 2.786 8.448.136.100
6/3/2023 12,95 12,97 +0,93% 12,65 13,06 12,92 12,97 13,00 9.121 4.032.329.000
3/3/2023 12,83 12,85 +0,71% 12,75 13,22 12,91 12,84 12,85 1.551 11.443.652.400
2/3/2023 12,87 12,76 -0,93% 12,63 13,24 12,94 12,76 12,77 3.927 23.489.467.200
1/3/2023 13,47 12,88 -4,24% 12,84 13,55 13,02 12,88 12,89 9.398 12.495.304.800
28/2/2023 14,30 13,45 -5,48% 13,45 14,30 13,68 13,44 13,45 7.793 11.981.606.300
27/2/2023 14,23 14,23 +0,57% 13,97 14,23 14,13 14,22 14,23 3.050 5.187.279.700
24/2/2023 14,26 14,15 -0,77% 14,00 14,44 14,14 14,15 14,16 4.448 6.252.524.500
23/2/2023 14,70 14,26 -2,46% 14,14 14,74 14,32 14,26 14,32 253 9.114.612.900
22/2/2023 14,86 14,62 -2,79% 14,52 15,05 14,63 14,62 14,64 4.330 7.707.743.500
17/2/2023 14,82 15,04 +0,47% 14,73 15,12 14,91 15,04 15,06 9.468 5.167.859.400
16/2/2023 15,13 14,97 -1,25% 14,77 15,19 14,99 14,97 14,98 6.060 10.737.880.000
15/2/2023 14,49 15,16 +4,91% 14,32 15,23 14,99 15,15 15,16 3.346 10.030.528.900
14/2/2023 14,02 14,45 +2,92% 13,91 14,73 14,38 14,43 14,45 7.619 11.454.422.100
13/2/2023 14,16 14,04 -1,27% 13,58 14,20 13,81 14,04 14,05 692 11.252.809.200
10/2/2023 13,91 14,22 +2,38% 13,75 14,43 14,18 14,22 14,24 2.691 7.430.569.100
9/2/2023 14,55 13,89 -4,80% 13,83 14,65 14,04 13,89 13,90 2.964 13.700.085.200
8/2/2023 15,11 14,59 -2,73% 14,54 15,13 14,74 14,58 14,59 1.793 9.603.632.400
7/2/2023 15,28 15,00 -1,77% 14,80 15,28 14,99 14,98 15,00 1.418 7.769.094.400
6/2/2023 15,50 15,27 -1,99% 15,11 15,58 15,23 15,21 15,27 3.000 8.314.723.100
3/2/2023 16,30 15,58 -4,53% 15,49 16,30 15,71 15,55 15,58 2.579 7.495.988.400
2/2/2023 16,15 16,32 +0,18% 16,12 16,62 16,36 16,31 16,32 2.365 7.284.814.700
1/2/2023 16,40 16,29 -0,97% 16,17 16,65 16,35 16,27 16,29 6.294 9.497.435.300
31/1/2023 16,29 16,45 +1,29% 16,22 16,54 16,41 16,45 16,46 1.841 7.584.687.200
30/1/2023 15,94 16,24 +2,07% 15,86 16,41 16,18 16,22 16,24 1.489 7.011.851.800
27/1/2023 16,05 15,91 -1,18% 15,74 16,08 15,86 15,90 15,91 855 5.667.341.000
26/1/2023 16,33 16,10 -1,11% 16,08 16,49 16,22 16,09 16,10 1.566 8.742.413.800
25/1/2023 16,13 16,28 +0,87% 15,86 16,49 16,25 16,28 16,29 370 4.934.931.700
24/1/2023 15,61 16,14 +3,86% 15,61 16,53 16,15 16,09 16,14 1.709 24.111.740.500
23/1/2023 14,93 15,54 +5,64% 14,52 15,60 15,33 15,52 15,54 5.843 13.428.994.900
20/1/2023 15,00 14,71 -2,00% 14,60 15,06 14,73 14,67 14,71 5.066 7.572.585.700
19/1/2023 15,18 15,01 -2,21% 14,88 15,46 15,12 14,99 15,01 2.358 8.882.886.800
18/1/2023 15,46 15,35 +0,79% 15,13 15,82 15,53 15,35 15,36 5.181 12.440.885.200
17/1/2023 15,47 15,23 -1,17% 15,17 15,71 15,42 15,23 15,24 9.563 16.055.539.000
16/1/2023 14,65 15,41 +4,40% 14,53 15,41 15,15 15,35 15,41 8.933 7.871.140.700
13/1/2023 14,24 14,76 +2,50% 14,16 14,77 14,54 14,75 14,76 636 8.106.085.300
12/1/2023 14,47 14,40 -0,89% 14,14 14,64 14,38 14,39 14,41 5.170 8.656.392.300
11/1/2023 14,69 14,53 -1,16% 14,22 14,86 14,40 14,53 14,56 7.540 11.788.161.800
10/1/2023 14,54 14,70 +0,55% 14,32 14,82 14,53 14,69 14,70 8.758 15.015.805.500
9/1/2023 14,70 14,62 -1,15% 14,57 15,00 14,76 14,61 14,64 9.792 4.919.139.500
6/1/2023 14,68 14,79 +0,68% 14,62 15,21 14,83 14,72 14,79 9.402 5.876.919.900
5/1/2023 14,46 14,69 +2,08% 14,26 14,80 14,62 14,68 14,69 1.971 7.092.970.600
4/1/2023 14,15 14,39 +2,27% 13,83 14,39 14,20 14,27 14,39 2.582 6.029.331.500
3/1/2023 14,13 14,07 -0,71% 14,02 14,35 14,16 14,07 14,09 3.776 7.356.742.300
2/1/2023 14,56 14,17 -4,13% 14,05 14,59 14,21 14,17 14,22 6.445 2.351.473.100
29/12/2022 15,31 14,78 -2,05% 14,68 15,31 14,83 14,78 14,79 9.423 6.677.366.500
28/12/2022 15,33 15,09 -0,72% 14,90 15,42 15,09 15,09 15,10 1.301 5.898.250.900
27/12/2022 15,66 15,20 -2,50% 15,06 15,72 15,19 15,13 15,20 7.624 3.079.276.800
26/12/2022 15,75 15,59 -1,27% 15,37 15,79 15,56 15,59 15,65 3.837 1.401.728.400
23/12/2022 15,51 15,79 +2,27% 15,51 16,15 15,92 15,78 15,79 7.750 10.193.256.700
22/12/2022 15,35 15,44 +0,72% 15,27 15,63 15,44 15,43 15,44 1.696 4.286.132.100
21/12/2022 15,16 15,33 +1,39% 15,00 15,45 15,31 15,32 15,33 5.318 6.563.873.100
20/12/2022 14,66 15,12 +2,79% 14,45 15,30 15,10 15,06 15,13 9.124 11.119.500.800
19/12/2022 14,22 14,71 +4,03% 14,20 14,76 14,60 14,70 14,71 409 6.425.685.900
16/12/2022 14,52 14,14 -2,82% 14,14 14,71 14,21 14,14 14,22 4.774 14.122.444.600
15/12/2022 14,48 14,55 -0,14% 14,37 14,83 14,62 14,54 14,55 4.361 6.807.190.800
14/12/2022 14,19 14,57 +2,03% 14,15 14,69 14,45 14,54 14,57 2.315 10.564.258.100
13/12/2022 14,60 14,28 -1,99% 14,19 14,86 14,44 14,28 14,30 2.841 6.237.010.000
12/12/2022 14,81 14,57 -1,95% 14,21 14,93 14,42 14,54 14,57 5.583 7.643.993.300
9/12/2022 14,85 14,86 +0,75% 14,74 15,05 14,87 14,82 14,86 2.969 8.080.956.300
8/12/2022 14,99 14,75 -2,51% 14,75 15,07 14,85 14,75 14,78 609 5.521.639.900
7/12/2022 15,05 15,13 +0,20% 14,65 15,57 15,20 15,13 15,14 826 9.924.167.200
6/12/2022 15,28 15,10 -0,33% 14,86 15,28 15,06 15,09 15,10 2.155 5.712.455.600
5/12/2022 15,08 15,15 -1,37% 14,81 15,20 15,03 15,12 15,16 2.669 5.473.823.700
2/12/2022 15,13 15,36 +1,72% 14,92 15,50 15,28 15,35 15,36 7.199 6.268.095.900
1/12/2022 15,90 15,10 -5,45% 15,07 15,95 15,30 15,09 15,10 8.273 12.142.749.500
30/11/2022 15,70 15,97 +1,46% 15,52 16,00 15,91 15,96 15,97 8.401 31.247.211.800
29/11/2022 15,70 15,74 +0,32% 15,46 15,83 15,66 15,73 15,76 5.586 8.441.524.300
28/11/2022 15,82 15,69 -0,44% 15,60 16,09 15,76 15,69 15,75 9.487 6.514.605.400
25/11/2022 16,22 15,76 -2,90% 15,55 16,25 15,82 15,75 15,76 3.396 7.494.014.000
24/11/2022 15,92 16,23 +2,53% 15,78 16,52 16,23 16,21 16,26 8.172 3.789.804.800
23/11/2022 15,69 15,83 +0,19% 15,55 15,91 15,75 15,83 15,92 1.065 4.393.546.700
22/11/2022 16,30 15,80 -2,53% 15,55 16,37 15,84 15,70 15,80 1.085 9.801.700.000
21/11/2022 15,89 16,21 +2,59% 15,77 16,42 16,16 16,21 16,22 971 5.193.650.700
18/11/2022 16,40 15,80 -2,89% 15,75 16,82 16,13 15,80 15,83 8.899 12.381.801.000
17/11/2022 16,42 16,27 -2,69% 15,79 16,46 16,07 16,26 16,27 1.433 13.910.938.000
16/11/2022 16,60 16,72 -1,01% 16,18 16,83 16,62 16,71 16,72 1.222 19.802.147.400
14/11/2022 17,04 16,89 -0,53% 16,71 17,28 16,91 16,87 16,91 4.567 6.858.184.600
11/11/2022 15,92 16,98 +6,79% 15,53 17,15 16,63 16,98 16,99 6.650 29.927.006.400
10/11/2022 17,65 15,90 -13,07% 15,71 17,69 16,50 15,90 15,92 7.963 26.587.026.500
9/11/2022 18,62 18,29 -1,40% 18,21 19,16 18,68 18,29 18,32 3.870 18.452.266.200
8/11/2022 18,62 18,55 +1,09% 18,35 19,41 18,81 18,55 18,56 9.449 23.067.976.500
7/11/2022 18,44 18,35 -1,87% 18,31 19,32 18,64 18,35 18,38 8.721 10.516.483.400
4/11/2022 19,48 18,70 -2,55% 18,67 19,65 18,95 18,69 18,70 4.247 8.963.843.300
3/11/2022 18,37 19,19 +1,53% 18,23 19,38 19,07 19,19 19,26 2.300 7.962.770.700
1/11/2022 19,53 18,90 -2,88% 18,84 19,53 19,10 18,90 18,92 6.986 12.826.940.400
31/10/2022 18,66 19,46 +3,18% 18,56 19,52 19,26 19,45 19,46 2.968 13.666.517.000
28/10/2022 18,57 18,86 +0,96% 18,53 19,13 18,89 18,86 18,88 7.724 5.276.978.400
27/10/2022 18,12 18,68 +3,43% 18,01 18,98 18,55 18,68 18,69 3.640 8.904.116.300
26/10/2022 18,37 18,06 -1,53% 17,84 18,37 18,03 18,06 18,07 9.730 14.232.954.300
25/10/2022 19,48 18,34 -5,95% 18,29 19,50 18,57 18,33 18,34 8.341 11.290.537.000
24/10/2022 18,99 19,50 +1,93% 18,99 19,60 19,37 19,47 19,50 1.487 5.821.628.100
21/10/2022 18,63 19,13 +2,30% 18,54 19,35 19,06 19,13 19,14 9.932 8.659.490.900
20/10/2022 18,92 18,70 -0,58% 18,50 19,06 18,76 18,70 18,71 1.412 10.431.320.600
19/10/2022 18,83 18,81 +0,16% 18,70 19,05 18,85 18,81 18,82 2.038 6.364.220.900
18/10/2022 18,63 18,78 +2,34% 18,42 19,09 18,85 18,78 18,80 7.522 9.286.769.800
17/10/2022 18,25 18,35 +1,27% 18,06 18,47 18,32 18,35 18,36 2.553 6.526.780.100
14/10/2022 18,44 18,12 -1,68% 17,91 18,44 18,12 18,12 18,15 7.014 16.344.016.800
13/10/2022 18,49 18,43 -1,76% 18,21 18,79 18,55 18,42 18,44 4.581 10.709.704.500
11/10/2022 18,58 18,76 +0,91% 18,50 19,00 18,82 18,75 18,77 5.951 9.697.851.300
10/10/2022 18,40 18,59 +0,87% 18,24 18,61 18,37 18,59 18,60 4.771 15.716.688.800
7/10/2022 19,20 18,43 -4,46% 18,39 19,46 18,73 18,43 18,44 9.974 27.851.490.600
6/10/2022 19,70 19,29 -1,43% 19,23 19,82 19,44 19,29 19,30 1.953 13.858.015.300
5/10/2022 20,00 19,57 -1,21% 19,38 20,00 19,62 19,57 19,58 2.821 6.952.932.700
4/10/2022 20,50 19,81 -1,15% 19,62 20,57 19,99 19,78 19,81 5.163 8.031.243.500
3/10/2022 19,76 20,04 +3,67% 19,45 20,12 19,88 20,04 20,05 2.930 6.743.930.300
30/9/2022 19,65 19,33 -2,77% 19,23 19,87 19,41 19,33 19,34 2.383 9.612.204.300
29/9/2022 20,20 19,88 -2,60% 19,85 20,27 19,98 19,88 19,89 151 6.289.609.800
28/9/2022 20,16 20,41 +1,24% 20,06 20,55 20,40 20,40 20,41 8.178 6.158.222.500
27/9/2022 20,55 20,16 -0,79% 20,02 20,80 20,19 20,16 20,19 2.041 9.092.794.800
26/9/2022 20,74 20,32 -3,01% 20,22 20,90 20,35 20,32 20,36 7.242 9.402.495.800
23/9/2022 21,29 20,95 -3,19% 20,76 21,59 21,10 20,94 20,95 4.993 11.894.153.100
22/9/2022 21,70 21,64 +1,12% 21,12 21,86 21,56 21,63 21,64 6.299 9.513.427.100
21/9/2022 21,60 21,40 -0,51% 21,19 22,07 21,53 21,37 21,40 9.914 11.639.498.900
20/9/2022 20,67 21,51 +4,06% 20,67 21,83 21,14 21,50 21,51 5.332 20.148.172.400
19/9/2022 20,23 20,67 +0,68% 20,22 20,84 20,56 20,67 20,68 215 6.668.913.500
16/9/2022 20,00 20,53 +2,60% 19,90 20,53 20,43 20,45 20,53 7.666 40.780.034.100
15/9/2022 20,12 20,01 -0,55% 19,77 20,27 20,01 20,00 20,01 1.561 13.778.263.400
14/9/2022 20,25 20,12 -0,94% 19,84 20,31 20,08 20,12 20,13 1.295 7.890.962.600
13/9/2022 20,60 20,31 -2,12% 20,21 20,60 20,38 20,30 20,31 6.909 12.193.397.500
12/9/2022 20,81 20,75 +0,97% 20,66 21,04 20,80 20,74 20,75 6.022 7.062.957.400
9/9/2022 20,46 20,55 +1,13% 20,27 20,64 20,43 20,55 20,56 4.371 11.125.952.200
8/9/2022 20,61 20,32 -0,64% 20,24 20,82 20,41 20,31 20,32 4.877 6.763.108.600
6/9/2022 20,19 20,45 +0,54% 19,89 20,58 20,30 20,45 20,46 4.869 8.944.494.400
5/9/2022 20,39 20,34 -0,05% 20,27 20,70 20,42 20,33 20,34 161 8.332.014.100
2/9/2022 20,12 20,35 +1,65% 20,09 20,59 20,35 20,35 20,38 2.444 19.871.964.000
1/9/2022 19,70 20,02 +1,37% 19,70 20,57 20,13 20,02 20,03 575 11.986.053.700
31/8/2022 19,94 19,75 -0,40% 19,75 20,15 19,85 19,75 19,82 5.281 12.285.939.900
30/8/2022 20,04 19,83 -1,10% 19,70 20,24 19,87 19,83 19,84 4.730 6.505.676.100
29/8/2022 20,00 20,05 -0,05% 19,85 20,25 20,11 20,05 20,06 3.632 8.372.805.500
26/8/2022 20,18 20,06 -0,10% 19,93 20,37 20,05 20,06 20,07 329 4.540.474.800
25/8/2022 20,04 20,08 +0,30% 19,98 20,36 20,07 20,07 20,08 273 6.327.454.600
24/8/2022 19,97 20,02 -0,25% 19,95 20,38 20,04 20,02 20,03 2.640 6.787.186.800
23/8/2022 20,15 20,07 +0,05% 19,91 20,17 20,06 20,06 20,07 9.340 4.067.344.900
22/8/2022 20,04 20,06 -0,69% 19,97 20,28 20,04 20,06 20,09 920 5.029.365.400
19/8/2022 20,44 20,20 -1,89% 20,15 20,57 20,30 20,20 20,21 4.978 5.176.503.900
18/8/2022 20,40 20,59 +1,48% 20,38 20,93 20,60 20,59 20,61 6.484 8.297.835.700
17/8/2022 19,88 20,29 +1,05% 19,82 20,36 20,16 20,28 20,29 3.508 5.773.988.600
16/8/2022 20,20 20,08 -0,40% 19,89 20,29 20,05 20,08 20,09 9.752 4.786.112.600
15/8/2022 20,10 20,16 -0,49% 19,91 20,22 20,10 20,14 20,16 7.433 5.368.523.500
12/8/2022 20,02 20,26 +1,20% 20,02 20,44 20,24 20,22 20,26 8.683 6.486.291.600
11/8/2022 20,76 20,02 -2,77% 19,97 20,79 20,30 20,01 20,02 2.364 9.657.947.400
10/8/2022 20,20 20,59 +2,59% 20,14 20,88 20,60 20,55 20,59 5.661 11.625.048.300
9/8/2022 19,98 20,07 +1,01% 19,71 20,19 19,96 20,06 20,07 3.385 8.428.433.700
8/8/2022 19,63 19,87 +1,48% 19,49 20,07 19,89 19,85 19,88 2.588 11.989.118.400
5/8/2022 19,44 19,58 +0,67% 19,32 19,65 19,54 19,58 19,59 7.711 3.605.591.900
4/8/2022 19,28 19,45 +0,99% 19,10 19,65 19,36 19,45 19,47 3.084 12.004.155.900
3/8/2022 18,98 19,26 +1,90% 18,85 19,32 19,15 19,19 19,26 5.886 8.597.317.700
2/8/2022 18,82 18,90 +0,43% 18,56 18,96 18,79 18,83 18,90 222 5.728.904.000
1/8/2022 18,70 18,82 +1,02% 18,61 19,09 18,83 18,81 18,82 2.933 7.521.064.000
29/7/2022 18,36 18,63 +2,03% 18,18 18,72 18,52 18,61 18,63 4.231 7.892.498.900
28/7/2022 17,98 18,26 +1,56% 17,86 18,41 18,16 18,26 18,27 5.703 10.783.507.400
27/7/2022 17,22 17,98 +7,28% 17,22 18,00 17,72 17,97 17,98 9.050 15.803.864.800
26/7/2022 17,02 16,76 -1,41% 16,69 17,03 16,80 16,76 16,79 2.377 3.546.001.500
25/7/2022 17,08 17,00 +0,41% 16,91 17,19 17,01 16,99 17,00 1.476 3.958.781.000
22/7/2022 16,81 16,93 +0,59% 16,73 17,13 16,92 16,92 16,93 8.467 3.474.952.800
21/7/2022 16,91 16,83 -1,23% 16,73 17,06 16,82 16,83 16,85 1.315 4.529.030.000
20/7/2022 17,02 17,04 -0,18% 16,91 17,25 17,02 17,04 17,05 5.898 2.837.568.600
19/7/2022 17,05 17,07 +0,77% 16,83 17,16 17,03 17,05 17,07 148 3.710.327.400
18/7/2022 17,21 16,94 -0,99% 16,85 17,24 17,00 16,93 16,94 7.799 2.778.872.900
15/7/2022 17,41 17,11 -1,21% 16,84 17,45 17,08 17,06 17,11 7.208 3.553.068.600
14/7/2022 17,08 17,32 +0,29% 17,08 17,56 17,37 17,32 17,33 2.953 6.012.062.100
13/7/2022 16,60 17,27 +3,29% 16,50 17,40 17,20 17,27 17,37 2.265 11.551.047.400
12/7/2022 17,20 16,72 -2,79% 16,62 17,20 16,83 16,72 16,73 2.098 7.860.422.800
11/7/2022 17,40 17,20 -1,55% 17,12 17,51 17,24 17,20 17,27 8.794 4.336.487.000
8/7/2022 17,61 17,47 -0,17% 17,32 17,85 17,48 17,45 17,47 435 5.528.496.000
7/7/2022 17,10 17,50 +3,92% 16,90 17,64 17,35 17,49 17,50 1.221 10.882.794.500
6/7/2022 16,64 16,84 +0,42% 16,58 17,19 16,87 16,82 16,84 408 7.975.345.200
5/7/2022 15,97 16,77 +4,16% 15,83 16,89 16,48 16,75 16,77 7.530 7.042.786.700
4/7/2022 16,31 16,10 -1,59% 15,95 16,31 16,12 16,10 16,11 9.423 3.680.886.700
1/7/2022 16,51 16,36 -1,86% 16,28 16,64 16,41 16,34 16,36 3.074 7.793.812.400
30/6/2022 16,14 16,67 +0,73% 16,11 16,97 16,67 16,67 16,68 4.986 7.361.843.000
29/6/2022 16,54 16,55 +0,55% 16,27 16,61 16,46 16,45 16,56 7.938 10.049.887.800
28/6/2022 16,69 16,46 -0,54% 16,31 16,74 16,44 16,40 16,46 9.986 4.285.112.200
27/6/2022 16,32 16,55 +1,97% 16,29 16,60 16,50 16,54 16,55 1.277 5.095.658.300
24/6/2022 16,25 16,23 +0,74% 15,97 16,40 16,24 16,22 16,29 564 7.131.579.600
23/6/2022 15,94 16,11 +1,77% 15,59 16,28 16,02 16,11 16,18 3.754 10.632.419.500
22/6/2022 16,15 15,83 -2,70% 15,79 16,20 15,95 15,83 15,85 2.301 6.745.479.100
21/6/2022 16,36 16,27 +0,12% 15,97 16,50 16,21 16,27 16,28 2.349 7.160.028.800
20/6/2022 16,46 16,25 -1,75% 15,97 16,52 16,16 16,25 16,26 9.406 3.996.657.100
17/6/2022 16,47 16,54 -1,49% 16,22 16,64 16,48 16,54 16,55 5.044 11.286.274.800
15/6/2022 16,72 16,79 +1,33% 16,54 17,08 16,73 16,78 16,79 6.002 9.871.878.900
14/6/2022 17,12 16,57 -3,04% 16,55 17,35 16,84 16,56 16,63 4.952 14.265.405.100
13/6/2022 17,54 17,09 -4,15% 16,93 17,78 17,26 17,08 17,10 2.764 7.346.660.000
10/6/2022 18,10 17,83 -2,14% 17,78 18,19 17,90 17,82 17,84 9.166 5.563.455.500
9/6/2022 18,35 18,22 -1,25% 18,15 18,72 18,34 18,22 18,26 1.125 6.293.613.400
8/6/2022 18,45 18,45 -0,75% 18,39 18,87 18,58 18,44 18,45 2.986 6.019.971.700
7/6/2022 18,42 18,59 -0,05% 18,24 18,73 18,51 18,59 18,61 185 6.272.393.000
6/6/2022 18,86 18,60 -0,53% 18,47 18,86 18,59 18,50 18,60 6.395 2.845.094.400
3/6/2022 18,77 18,70 -0,90% 18,64 18,96 18,76 18,68 18,71 6.095 2.929.834.100
2/6/2022 18,88 18,87 +0,69% 18,53 19,07 18,82 18,87 18,91 9.541 5.032.770.500
1/6/2022 19,35 18,74 -3,15% 18,74 19,40 19,00 18,74 18,75 8.860 4.968.325.300
31/5/2022 19,57 19,35 -0,31% 19,23 19,73 19,37 19,35 19,36 7.810 12.318.789.900
30/5/2022 19,65 19,41 -0,77% 19,39 19,74 19,52 19,41 19,44 5.691 2.385.992.600
27/5/2022 19,94 19,56 -1,16% 19,49 19,94 19,64 19,56 19,57 6.949 3.265.916.300
26/5/2022 19,61 19,79 +1,02% 19,61 19,92 19,79 19,79 19,82 7.669 4.389.723.900
25/5/2022 19,67 19,59 -1,21% 19,36 19,77 19,58 19,58 19,59 8.279 4.918.831.700
24/5/2022 19,33 19,83 +1,74% 19,33 19,92 19,72 19,82 19,83 9.759 5.945.970.100
23/5/2022 19,95 19,49 -1,42% 19,38 20,00 19,51 19,49 19,50 7.906 3.970.977.300
20/5/2022 19,76 19,77 +1,23% 19,39 19,84 19,63 19,76 19,79 9.050 5.363.274.800
19/5/2022 19,06 19,53 +2,52% 18,92 19,70 19,45 19,50 19,53 5.355 8.712.916.500
18/5/2022 19,66 19,05 -3,50% 19,00 19,75 19,26 19,05 19,07 4.357 7.514.824.000
17/5/2022 19,53 19,74 +1,96% 19,37 19,85 19,69 19,74 19,76 640 6.839.031.900
16/5/2022 19,23 19,36 +0,36% 19,19 19,52 19,36 19,36 19,37 320 5.292.640.600
13/5/2022 19,62 19,29 -1,18% 19,21 19,70 19,34 19,27 19,29 8.433 5.815.435.000
12/5/2022 19,11 19,52 +1,77% 19,04 19,57 19,35 19,51 19,54 680 7.242.205.900
11/5/2022 19,37 19,18 -0,72% 19,03 19,38 19,14 19,18 19,20 6.767 7.676.634.400
10/5/2022 19,25 19,32 +1,31% 18,93 19,53 19,22 19,32 19,36 1.354 5.264.647.500
9/5/2022 18,77 19,07 +1,06% 18,47 19,14 18,77 19,06 19,07 7.157 7.790.880.400
6/5/2022 20,20 18,87 -7,04% 18,75 20,20 19,20 18,86 18,89 1.564 13.743.417.300
5/5/2022 20,26 20,30 -0,88% 19,79 20,42 20,08 20,26 20,30 8.080 10.717.981.300
4/5/2022 20,26 20,48 +1,04% 19,96 20,58 20,23 20,48 20,50 5.410 9.102.157.600
3/5/2022 20,40 20,27 -0,88% 20,09 20,49 20,26 20,26 20,27 3.617 6.645.709.000
2/5/2022 20,41 20,45 -0,58% 19,88 20,76 20,21 20,37 20,45 6.285 10.885.707.400
29/4/2022 21,15 20,57 -1,86% 20,38 21,15 20,66 20,57 20,58 5.649 11.911.428.600
28/4/2022 20,90 20,96 -0,43% 20,80 21,16 20,95 20,95 20,99 3.129 9.101.706.700
27/4/2022 21,20 21,05 +0,43% 20,76 21,20 20,95 21,02 21,05 399 7.847.594.500
26/4/2022 21,18 20,96 -2,06% 20,85 21,44 20,99 20,95 21,00 3.660 7.238.406.500
25/4/2022 21,30 21,40 +0,09% 21,01 21,48 21,30 21,37 21,44 5.456 7.737.259.100
22/4/2022 21,42 21,38 -1,70% 21,21 21,67 21,43 21,38 21,39 3.624 9.145.003.900
20/4/2022 22,12 21,75 -1,41% 21,63 22,31 21,92 21,75 21,76 4.026 9.512.801.700
19/4/2022 22,55 22,06 -4,30% 21,85 22,55 22,12 22,06 22,07 9.043 14.062.094.200
18/4/2022 23,00 23,05 -0,26% 22,92 23,18 23,03 23,04 23,05 6.978 4.251.665.100
14/4/2022 23,23 23,11 -0,69% 22,90 23,37 23,07 23,09 23,11 7.802 5.372.652.400
13/4/2022 23,46 23,27 -0,39% 23,19 23,70 23,35 23,26 23,27 4.377 6.811.407.000
12/4/2022 23,73 23,36 -0,85% 23,30 24,18 23,66 23,36 23,40 4.913 14.616.657.200
11/4/2022 23,09 23,56 +1,12% 23,08 24,01 23,59 23,55 23,60 3.592 9.351.231.400
8/4/2022 23,15 23,30 +0,22% 22,89 23,43 23,24 23,30 23,33 1.594 6.247.257.300
7/4/2022 23,23 23,25 -0,47% 23,12 23,58 23,33 23,25 23,26 1.897 7.145.101.900
6/4/2022 23,41 23,36 -0,21% 23,04 23,50 23,28 23,34 23,36 4.787 9.356.265.200
5/4/2022 23,31 23,41 +1,04% 22,96 23,52 23,33 23,37 23,41 3.303 10.358.094.900
4/4/2022 22,42 23,17 +2,84% 22,42 23,26 22,89 23,15 23,17 1.892 7.775.117.700
1/4/2022 22,60 22,53 +0,04% 22,10 23,06 22,44 22,50 22,53 6.992 13.620.114.300
31/3/2022 22,20 22,52 +1,44% 22,15 22,61 22,34 22,52 22,57 3.370 21.414.811.200
30/3/2022 21,92 22,20 +1,60% 21,58 22,26 21,93 22,12 22,20 6.910 25.583.173.800
29/3/2022 22,67 21,85 -1,58% 21,85 22,69 22,05 21,85 21,89 1.530 6.933.976.300
28/3/2022 22,80 22,20 -2,25% 22,00 22,91 22,26 22,19 22,20 2.108 7.987.575.900
25/3/2022 21,86 22,71 +3,27% 21,82 22,84 22,55 22,71 22,73 4.622 8.389.036.600
24/3/2022 21,70 21,99 +1,90% 21,42 21,99 21,72 21,84 21,99 357 7.455.309.700
23/3/2022 21,49 21,58 0,00% 21,33 21,88 21,58 21,44 21,58 1.319 7.974.949.600
22/3/2022 21,01 21,58 +3,01% 20,99 21,73 21,36 21,58 21,60 4.630 6.986.487.400
21/3/2022 20,85 20,95 +0,38% 20,40 20,95 20,76 20,85 20,95 9.297 5.691.032.200
18/3/2022 19,80 20,87 +4,56% 19,57 20,89 20,46 20,86 20,87 8.029 17.654.478.000
17/3/2022 19,72 19,96 +0,81% 19,30 19,96 19,72 19,95 19,96 747 7.290.656.200
16/3/2022 19,71 19,80 +0,61% 19,23 19,92 19,55 19,66 19,81 1.195 9.572.866.300
15/3/2022 19,39 19,68 +0,66% 19,27 19,76 19,59 19,61 19,68 4.034 7.354.446.500
14/3/2022 19,40 19,55 +0,77% 19,29 19,72 19,48 19,49 19,55 9.036 6.368.039.800
11/3/2022 19,66 19,40 -0,61% 19,22 19,83 19,55 19,40 19,41 1.576 6.518.504.400
10/3/2022 19,27 19,52 +0,10% 18,86 19,68 19,47 19,52 19,55 3.371 7.716.217.200
9/3/2022 18,93 19,50 +3,01% 18,80 19,62 19,23 19,50 19,51 9.113 10.313.000.700
8/3/2022 19,21 18,93 -1,30% 18,67 19,35 18,88 18,92 18,93 6.845 11.642.420.000
7/3/2022 19,34 19,18 -2,54% 19,02 19,47 19,24 19,17 19,20 316 10.293.802.200
4/3/2022 20,12 19,68 -2,48% 19,25 20,12 19,51 19,60 19,68 205 12.229.341.700
3/3/2022 19,79 20,18 +1,31% 19,62 20,20 20,00 20,03 20,19 9.361 17.922.118.700
2/3/2022 19,05 19,92 +4,57% 19,04 19,92 19,67 19,80 19,92 1.549 19.083.170.800
25/2/2022 18,15 19,05 +4,10% 18,07 19,05 18,67 19,02 19,05 6.378 14.117.640.400
24/2/2022 17,67 18,30 +2,12% 17,38 18,30 17,83 18,15 18,30 1.145 10.781.725.400
23/2/2022 18,06 17,92 -1,59% 17,78 18,10 17,96 17,92 17,96 1.362 6.804.478.500
22/2/2022 17,48 18,21 +4,90% 17,30 18,21 17,85 18,08 18,21 7.559 32.342.942.500
21/2/2022 17,36 17,36 -0,23% 17,10 17,41 17,22 17,24 17,36 6.002 2.588.472.700
18/2/2022 17,22 17,40 +1,69% 17,05 17,55 17,29 0,00 0,00 8.971 6.833.111.800
17/2/2022 16,67 17,11 +1,54% 16,67 17,53 17,17 17,11 17,15 6.467 7.266.547.800
16/2/2022 16,29 16,85 +5,31% 16,21 17,43 16,87 16,84 16,85 7.524 17.618.217.900
15/2/2022 16,39 16,00 -1,84% 15,96 16,48 16,14 15,99 16,00 3.219 10.038.379.200
14/2/2022 16,62 16,30 -2,10% 16,25 16,98 16,55 16,29 16,31 5.209 15.648.818.300
11/2/2022 16,84 16,65 -0,60% 16,61 16,97 16,78 16,65 16,66 3.589 14.981.200.500
10/2/2022 16,42 16,75 +2,13% 16,40 16,75 16,58 16,70 16,75 4.933 7.014.520.900
9/2/2022 16,03 16,40 +3,40% 16,00 16,60 16,38 16,40 16,41 6.871 10.711.868.900
8/2/2022 15,75 15,86 -0,31% 15,60 15,93 15,83 15,86 15,87 915 6.914.890.800
7/2/2022 15,88 15,91 +0,70% 15,66 16,05 15,90 15,89 15,91 3.369 7.330.038.400
4/2/2022 16,47 15,80 -3,95% 15,52 16,47 15,82 15,79 15,80 8.392 13.970.702.100
3/2/2022 16,54 16,45 -0,72% 16,44 16,86 16,55 16,45 16,47 2.373 6.005.947.700
2/2/2022 16,63 16,57 -0,30% 16,36 16,80 16,50 16,57 16,58 953 5.260.422.700
1/2/2022 16,67 16,62 -0,30% 16,39 16,75 16,53 16,57 16,62 6.312 2.864.008.900
31/1/2022 16,50 16,67 +0,79% 16,31 16,75 16,63 16,65 16,71 6.879 4.093.772.700
28/1/2022 16,43 16,54 -0,06% 16,31 16,76 16,56 16,40 16,54 867 10.510.548.700
27/1/2022 15,80 16,55 +5,75% 15,66 16,58 16,22 16,55 16,56 5.370 17.587.354.600
26/1/2022 15,50 15,65 +1,23% 15,26 15,85 15,68 15,62 15,65 308 10.586.711.500
25/1/2022 14,99 15,46 +3,41% 14,84 15,49 15,25 15,40 15,46 5.675 7.415.714.700
24/1/2022 14,84 14,95 +0,54% 14,62 15,02 14,85 14,95 14,96 5.998 5.162.948.400
21/1/2022 14,64 14,87 +1,50% 14,52 14,87 14,69 14,86 14,87 2.147 5.623.916.200
20/1/2022 15,13 14,65 -2,59% 14,52 15,17 14,74 14,64 14,65 7.118 9.780.976.800
19/1/2022 14,67 15,04 +2,94% 14,57 15,07 14,90 15,00 15,04 8.193 10.939.385.300
18/1/2022 14,49 14,61 +0,83% 14,20 14,68 14,50 14,55 14,61 7.768 7.405.171.700
17/1/2022 14,33 14,49 +0,63% 14,29 14,64 14,48 14,46 14,50 9.127 2.975.392.200
14/1/2022 14,20 14,40 +1,41% 13,88 14,40 14,18 14,36 14,40 1.984 5.580.690.900
13/1/2022 14,49 14,20 -2,00% 14,02 14,55 14,15 14,20 14,27 117 3.607.242.600
12/1/2022 14,21 14,49 +1,76% 14,06 14,54 14,39 14,48 14,50 986 3.776.263.300
11/1/2022 13,98 14,24 +1,28% 13,98 14,26 14,16 14,21 14,24 2.637 4.975.983.800
10/1/2022 13,89 14,06 +0,72% 13,73 14,34 14,12 14,06 14,07 4.293 7.901.643.600
7/1/2022 14,19 13,96 -2,17% 13,94 14,30 14,12 13,95 13,97 3.117 6.150.675.700
6/1/2022 14,07 14,27 +2,22% 13,98 14,74 14,43 14,25 14,27 5.363 13.362.241.600
5/1/2022 14,17 13,96 -2,24% 13,96 14,54 14,21 13,96 13,97 7.816 10.169.474.200
4/1/2022 14,32 14,28 -0,28% 14,16 14,39 14,26 14,27 14,28 2.185 4.213.903.600
3/1/2022 15,17 14,32 -6,95% 14,26 15,19 14,46 14,32 14,35 7.006 6.701.894.500
23/12/2021 15,25 15,39 +0,59% 15,12 15,42 15,32 15,35 15,39 1.025 3.765.436.300
22/12/2021 15,32 15,30 -0,13% 14,83 15,33 15,11 15,29 15,30 5.350 6.421.469.500
21/12/2021 15,51 15,32 -1,23% 15,18 15,55 15,30 15,32 15,33 2.030 3.634.650.900
20/12/2021 15,73 15,51 -1,90% 15,35 15,86 15,51 15,48 15,51 1.467 3.475.701.500
17/12/2021 15,81 15,81 -1,06% 15,68 15,94 15,80 15,72 15,81 2.556 8.287.991.900
16/12/2021 15,61 15,98 +2,77% 15,61 16,10 15,89 15,98 15,99 1.590 7.074.549.100
15/12/2021 15,32 15,55 +2,10% 15,28 15,68 15,52 15,54 15,55 7.285 5.673.998.200
14/12/2021 15,29 15,23 -0,20% 15,08 15,62 15,28 15,21 15,23 4.389 7.584.199.400
13/12/2021 15,56 15,26 -1,86% 15,26 15,62 15,41 15,26 15,30 3.196 6.127.242.000
10/12/2021 14,90 15,55 +5,00% 14,89 15,64 15,47 15,53 15,57 9.241 8.980.188.900
9/12/2021 14,86 14,81 -0,80% 14,49 14,87 14,68 14,73 14,81 3.907 7.919.017.400
8/12/2021 14,93 14,93 +0,54% 14,69 15,04 14,85 14,93 14,94 6.613 7.899.970.200
7/12/2021 15,30 14,85 -1,59% 14,70 15,32 14,84 14,85 14,87 76 8.548.715.800
6/12/2021 14,86 15,09 +2,10% 14,85 15,19 15,06 15,09 15,10 175 6.780.646.000
3/12/2021 14,99 14,78 -1,27% 14,69 15,32 14,92 14,78 14,79 2.125 17.540.599.200
2/12/2021 15,19 14,97 -0,40% 14,73 15,25 14,89 14,93 14,97 615 11.144.634.900
1/12/2021 15,44 15,03 -1,96% 14,89 15,55 15,15 15,02 15,04 244 8.108.836.900
30/11/2021 15,50 15,33 -1,35% 15,18 15,62 15,34 15,30 15,33 2.635 19.920.496.100
29/11/2021 15,88 15,54 -0,77% 15,54 15,89 15,63 15,54 15,55 3.155 9.355.426.900
26/11/2021 16,00 15,66 -4,16% 15,62 16,04 15,77 15,66 15,69 8.840 3.432.838.200
25/11/2021 16,11 16,34 +1,49% 16,10 16,52 16,33 16,27 16,34 7.697 2.647.923.800
24/11/2021 15,93 16,10 +0,50% 15,80 16,29 16,11 16,09 16,10 5.855 4.624.689.300
23/11/2021 15,89 16,02 +1,39% 15,51 16,02 15,81 15,93 16,02 9.395 7.368.520.200
22/11/2021 16,14 15,80 -2,17% 15,70 16,32 15,94 15,80 15,85 6.160 7.429.655.700
19/11/2021 15,97 16,15 +0,94% 15,92 16,41 16,18 16,14 16,15 3.621 8.703.318.900
18/11/2021 16,20 16,00 -1,11% 15,81 16,38 16,03 15,99 16,00 4.116 5.617.433.400
17/11/2021 16,56 16,18 -1,88% 15,99 16,60 16,15 16,16 16,18 3.120 5.047.064.900
16/11/2021 17,12 16,49 -4,96% 16,33 17,19 16,69 16,44 16,49 2.918 8.754.563.700
12/11/2021 16,86 17,35 +3,15% 16,73 17,51 17,16 17,35 17,36 4.963 10.314.746.500
11/11/2021 17,00 16,82 -0,36% 16,75 17,03 16,91 16,82 16,84 1.467 4.668.223.400
10/11/2021 17,34 16,88 -3,71% 16,73 17,56 17,08 16,88 16,89 980 8.999.738.100
9/11/2021 17,04 17,53 +3,00% 17,04 17,80 17,62 17,52 17,53 2.018 6.023.854.100
8/11/2021 16,69 17,02 +1,31% 16,65 17,30 17,11 17,02 17,10 97 4.108.823.000
5/11/2021 17,09 16,80 -1,00% 16,69 17,25 16,84 16,80 16,84 6.279 7.890.682.000
4/11/2021 17,26 16,97 -1,96% 16,66 17,38 16,97 16,97 16,98 6.071 7.404.516.600
3/11/2021 17,24 17,31 +0,17% 17,11 17,67 17,34 17,31 17,35 8.897 7.363.382.500
1/11/2021 16,83 17,28 +3,85% 16,76 17,39 17,23 17,28 17,30 9.835 4.689.388.600
29/10/2021 17,19 16,64 -2,63% 16,64 17,22 16,81 16,64 16,68 6.794 7.523.226.600
28/10/2021 17,12 17,09 -0,87% 16,93 17,36 17,13 17,08 17,09 8.810 7.577.360.700
27/10/2021 17,13 17,24 +0,41% 17,13 17,52 17,33 17,24 17,29 2.630 4.889.660.200
26/10/2021 16,91 17,17 +0,18% 16,90 17,42 17,18 17,13 17,17 8.041 8.116.795.100
25/10/2021 16,93 17,14 +1,84% 16,78 17,33 17,12 17,14 17,20 6.433 7.162.014.500
22/10/2021 16,85 16,83 -1,17% 16,42 17,21 16,84 16,83 16,85 5.719 12.472.206.300
21/10/2021 17,36 17,03 -3,29% 16,67 17,42 16,99 17,00 17,03 6.994 9.470.127.100
20/10/2021 18,20 17,61 -2,55% 17,54 18,22 17,78 17,61 17,62 4.407 8.045.626.300
19/10/2021 18,60 18,07 -3,52% 17,89 18,64 18,12 18,04 18,07 3.814 5.720.615.300
18/10/2021 18,55 18,73 +0,43% 18,41 18,86 18,69 18,73 18,74 378 5.267.402.600
15/10/2021 18,02 18,65 +3,61% 17,97 18,86 18,55 18,64 18,65 8.208 11.130.442.100
14/10/2021 18,37 18,00 -1,69% 17,92 18,41 18,06 17,99 18,02 9.471 4.767.873.000
13/10/2021 17,88 18,31 +1,84% 17,88 18,38 18,19 18,31 18,32 2.150 9.514.496.400
11/10/2021 18,07 17,98 -0,61% 17,84 18,44 18,10 17,97 17,99 3.348 6.744.209.300
8/10/2021 17,99 18,09 +1,46% 17,84 18,22 18,05 18,07 18,09 6.119 9.896.015.100
7/10/2021 18,03 17,83 -1,93% 17,80 18,16 17,91 17,83 17,85 183 4.384.695.300
6/10/2021 17,86 18,18 +0,66% 17,68 18,18 17,99 18,11 18,18 5.974 8.336.949.000
5/10/2021 17,64 18,06 +2,50% 17,48 18,20 17,94 18,03 18,06 5.514 8.481.348.900
4/10/2021 17,64 17,62 -0,73% 17,38 17,69 17,55 17,57 17,62 9.247 5.087.012.900
1/10/2021 17,77 17,75 -0,06% 17,42 17,82 17,67 17,75 17,77 1.492 6.057.863.100
30/9/2021 17,50 17,76 +1,95% 17,28 17,88 17,70 17,65 17,76 642 22.091.917.100
29/9/2021 17,66 17,42 -1,14% 17,30 17,74 17,45 17,40 17,42 6.604 6.564.848.400
28/9/2021 17,59 17,62 -0,23% 17,38 17,79 17,50 17,61 17,62 4.965 31.168.050.200
27/9/2021 18,22 17,66 -2,70% 17,43 18,36 17,75 17,66 17,67 100 19.891.579.300
24/9/2021 18,18 18,15 -0,98% 17,95 18,58 18,23 18,09 18,15 2.562 10.034.800.200
23/9/2021 18,19 18,33 +0,94% 18,08 18,33 18,22 18,32 18,33 9.006 5.764.385.300
22/9/2021 18,28 18,16 +0,33% 18,08 18,35 18,20 18,16 18,17 9.580 3.969.933.100
21/9/2021 18,03 18,10 +0,61% 17,85 18,29 18,14 18,10 18,11 8.237 3.576.035.500
20/9/2021 17,99 17,99 -1,21% 17,89 18,36 18,06 17,98 17,99 1.305 4.421.462.500
17/9/2021 18,10 18,21 +0,39% 17,90 18,42 18,18 18,21 18,25 485 11.828.635.900
16/9/2021 18,45 18,14 -2,37% 18,08 18,67 18,34 18,13 18,14 700 8.706.923.100
15/9/2021 18,66 18,58 -0,48% 18,28 18,66 18,52 18,52 18,58 290 5.481.992.200
14/9/2021 18,82 18,67 -0,37% 18,53 18,90 18,70 18,66 18,67 9.902 4.884.151.400
13/9/2021 18,59 18,74 +1,74% 18,45 18,99 18,75 18,74 18,75 3.241 10.048.365.300
10/9/2021 18,57 18,42 -0,43% 18,26 18,76 18,49 18,40 18,42 2.963 8.214.340.700
9/9/2021 17,82 18,50 +3,29% 17,74 18,60 18,10 18,49 18,50 6.782 11.073.655.000
8/9/2021 18,74 17,91 -4,58% 17,80 18,85 18,00 17,89 17,91 5.144 7.709.904.500
6/9/2021 18,31 18,77 +2,46% 18,24 18,78 18,59 18,70 18,77 8.072 3.010.148.000
3/9/2021 18,22 18,32 +0,94% 18,05 18,37 18,23 18,28 18,32 1.145 6.724.578.500
2/9/2021 18,13 18,15 -0,17% 17,92 18,30 18,14 18,15 18,16 2.711 5.562.437.400
1/9/2021 18,14 18,18 +0,17% 17,86 18,39 18,13 18,18 18,24 8.142 13.341.693.700
31/8/2021 18,71 18,15 -2,89% 18,05 18,78 18,24 18,13 18,15 2.742 13.989.069.800
30/8/2021 18,65 18,69 -0,32% 18,50 18,73 18,63 18,69 18,70 6.961 2.989.588.900
27/8/2021 18,50 18,75 +1,63% 18,41 18,75 18,63 18,65 18,75 420 4.312.619.500
26/8/2021 18,75 18,45 -2,33% 18,45 18,92 18,59 18,45 18,47 4.387 7.821.274.100
25/8/2021 18,72 18,89 +0,11% 18,52 18,90 18,68 18,80 18,89 3.417 7.529.225.700
24/8/2021 18,96 18,87 +0,37% 18,69 18,96 18,80 18,84 18,87 7.075 5.947.165.200
23/8/2021 19,20 18,80 -2,13% 18,48 19,20 18,75 18,80 18,83 3.478 8.349.226.400
20/8/2021 18,72 19,21 +1,75% 18,68 19,21 18,93 19,20 19,21 5.490 9.184.828.000
19/8/2021 17,93 18,88 +4,31% 17,87 18,96 18,63 18,86 18,88 9.427 14.713.597.900
18/8/2021 18,06 18,10 -0,06% 17,84 18,28 18,04 18,10 18,11 888 11.623.077.400
17/8/2021 18,48 18,11 -2,42% 17,87 18,53 18,12 18,10 18,11 3.991 13.845.415.900
16/8/2021 18,68 18,56 -1,49% 18,38 18,84 18,52 18,56 18,57 3.569 5.756.832.500
13/8/2021 19,00 18,84 -0,58% 18,64 19,00 18,77 18,82 18,84 7.374 8.232.535.900
12/8/2021 18,87 18,95 -0,11% 18,73 19,15 18,97 18,88 18,95 4.504 6.959.584.800
11/8/2021 18,79 18,97 +0,74% 18,71 19,10 18,91 18,97 18,99 2.646 7.135.533.400
10/8/2021 18,97 18,83 -0,63% 18,65 19,00 18,86 18,83 18,84 8.551 11.014.238.200
9/8/2021 19,17 18,95 -1,04% 18,90 19,38 19,04 18,95 18,96 3.269 6.390.724.500
6/8/2021 18,86 19,15 +1,54% 18,71 19,23 19,06 19,11 19,15 5.268 9.164.527.700
5/8/2021 19,10 18,86 -1,05% 18,63 19,11 18,83 18,85 18,86 1.364 6.113.734.700
4/8/2021 19,06 19,06 -0,31% 18,76 19,18 18,95 19,06 19,07 3.018 6.681.244.800
3/8/2021 18,84 19,12 +1,32% 18,67 19,12 18,95 19,10 19,12 2.712 7.988.986.500
2/8/2021 18,98 18,87 -0,63% 18,74 19,20 19,00 18,86 18,87 7.931 13.253.267.200
30/7/2021 19,05 18,99 -1,30% 18,61 19,33 18,95 18,95 18,99 9.994 17.141.805.300
29/7/2021 19,50 19,24 -1,54% 19,04 19,50 19,19 19,23 19,24 5.115 7.705.587.900
28/7/2021 19,72 19,54 -1,31% 19,19 19,76 19,44 19,54 19,55 1.396 14.908.753.800
27/7/2021 19,90 19,80 -0,40% 19,57 20,09 19,74 19,77 19,80 2.850 7.623.895.200
26/7/2021 19,76 19,88 +0,86% 19,50 20,00 19,62 19,87 19,88 8.123 31.178.867.500
23/7/2021 20,00 19,71 -1,45% 19,61 20,10 19,80 19,70 19,71 9.599 7.181.900.900
22/7/2021 20,08 20,00 -0,35% 19,92 20,23 20,01 19,99 20,00 9.831 10.257.147.800
21/7/2021 20,21 20,07 -0,59% 19,99 20,25 20,07 20,07 20,08 8.585 6.415.377.500
20/7/2021 20,28 20,19 -0,44% 20,11 20,35 20,20 20,19 20,22 9.448 4.705.691.800
19/7/2021 20,51 20,28 -1,79% 20,10 20,59 20,28 20,28 20,29 1.111 5.726.639.000
16/7/2021 20,78 20,65 -0,10% 20,53 20,81 20,66 20,65 20,66 5.443 2.636.666.500
15/7/2021 20,90 20,67 -1,43% 20,54 20,98 20,69 20,67 20,68 9.870 4.620.409.400
14/7/2021 20,85 20,97 +1,35% 20,58 21,11 20,88 20,97 20,99 9.368 11.199.949.200
13/7/2021 20,51 20,69 +0,68% 20,35 20,71 20,55 20,68 20,69 9.998 5.129.678.100
12/7/2021 20,75 20,55 -1,06% 20,26 20,81 20,50 20,55 20,59 4.681 7.996.008.900
8/7/2021 20,57 20,77 -0,62% 20,41 20,81 20,68 20,72 20,77 718 4.474.877.500
7/7/2021 20,77 20,90 +1,26% 20,62 21,02 20,87 20,90 20,91 4.224 8.170.752.900
6/7/2021 20,96 20,64 -1,76% 20,45 20,99 20,61 20,64 20,66 1.607 7.440.306.300
5/7/2021 21,23 21,01 -1,45% 21,00 21,29 21,08 21,00 21,09 6.561 2.824.548.500
2/7/2021 20,98 21,32 +2,01% 20,66 21,40 21,12 21,32 21,33 3.092 7.715.528.200
1/7/2021 20,95 20,90 -0,48% 20,59 21,00 20,79 20,88 20,90 7.743 3.807.423.500
30/6/2021 21,01 21,00 -0,71% 20,84 21,22 21,00 21,00 21,04 1.891 7.536.916.300
29/6/2021 21,38 21,15 -1,26% 20,78 21,40 21,09 21,15 21,20 1.662 7.744.912.500
28/6/2021 21,39 21,42 +0,14% 21,10 21,49 21,29 21,32 21,42 8.946 5.434.700.600
25/6/2021 21,71 21,39 -1,11% 21,25 21,71 21,46 21,34 21,39 677 7.056.676.400
24/6/2021 21,39 21,63 +1,64% 21,31 21,72 21,49 21,63 21,64 8.540 5.990.998.600
23/6/2021 21,35 21,28 -0,88% 21,12 21,43 21,21 21,26 21,28 1.457 6.713.023.300
22/6/2021 21,63 21,47 -0,83% 20,99 21,64 21,25 21,46 21,48 6.849 10.009.742.300
21/6/2021 22,00 21,65 -2,30% 21,64 22,23 21,85 21,65 21,68 4.752 9.157.523.000
18/6/2021 21,90 22,16 +1,28% 21,45 22,16 21,97 22,14 22,16 2.835 17.953.893.500
17/6/2021 22,03 21,88 -0,91% 21,70 22,18 21,93 21,88 21,89 160 4.699.625.600
16/6/2021 22,50 22,08 -1,65% 21,88 22,53 22,10 22,08 22,10 1.328 14.526.687.300
15/6/2021 22,65 22,45 -0,66% 22,41 22,66 22,49 22,45 22,46 5.920 3.056.308.200
14/6/2021 22,79 22,60 -0,22% 22,38 22,83 22,59 22,60 22,61 728 7.729.118.800
11/6/2021 23,64 22,65 -3,98% 22,63 23,64 22,83 22,65 22,66 2.038 8.515.875.200
10/6/2021 22,90 23,59 +3,24% 22,82 23,83 23,45 0,00 0,00 3.245 10.427.359.900
9/6/2021 22,66 22,85 +0,04% 22,66 23,09 22,87 22,78 22,85 3.630 6.427.003.600
8/6/2021 23,06 22,84 -0,83% 22,60 23,27 22,85 22,81 22,84 9.876 6.132.963.000
7/6/2021 22,87 23,03 +1,01% 22,67 23,25 23,08 23,02 23,03 4.225 7.265.032.100
4/6/2021 22,82 22,80 -0,13% 22,64 22,92 22,78 22,79 22,80 512 6.097.827.200
2/6/2021 22,45 22,83 +1,87% 22,42 22,94 22,74 22,69 22,83 6.815 10.416.326.800
1/6/2021 22,51 22,41 +0,04% 22,20 22,55 22,36 22,37 22,42 1.862 5.523.467.000
31/5/2021 21,91 22,40 +2,24% 21,72 22,40 22,17 22,35 22,40 9.400 5.091.679.200
28/5/2021 21,65 21,91 +1,20% 21,48 22,17 21,89 21,90 21,91 5.560 8.672.972.800
27/5/2021 21,61 21,65 +0,70% 21,61 22,43 21,82 21,65 21,77 1.489 28.207.285.500
26/5/2021 21,55 21,50 +0,37% 21,10 21,63 21,38 21,50 21,51 4.487 11.227.999.400
25/5/2021 21,77 21,42 -1,29% 21,23 21,89 21,49 21,35 21,42 4.101 6.783.641.300
24/5/2021 21,24 21,70 +2,36% 21,10 21,95 21,61 21,70 21,71 7.565 11.881.038.200
21/5/2021 20,62 21,20 +2,51% 20,62 21,25 21,03 21,19 21,20 5.271 7.588.301.900
20/5/2021 20,47 20,68 +1,17% 20,39 20,77 20,63 20,67 20,68 1.824 5.848.509.700
19/5/2021 20,30 20,44 -0,24% 20,26 20,84 20,54 20,44 20,46 4.829 7.169.409.900
18/5/2021 20,27 20,49 +0,94% 20,08 20,59 20,35 20,45 20,49 3.002 6.649.017.100
17/5/2021 20,57 20,30 -1,31% 20,22 20,67 20,37 20,30 20,31 6.572 9.991.274.900
14/5/2021 20,95 20,57 -0,72% 20,42 20,95 20,61 20,57 20,58 2.629 6.469.501.500
13/5/2021 20,45 20,72 +1,67% 20,33 20,91 20,66 20,71 20,72 1.560 9.059.313.100
12/5/2021 21,18 20,38 -5,21% 20,30 21,18 20,50 20,38 20,39 496 15.432.821.500
11/5/2021 21,05 21,50 +0,56% 20,97 21,50 21,32 21,45 21,50 9.315 5.547.477.700
10/5/2021 21,90 21,38 -0,51% 21,10 21,90 21,35 21,32 21,38 2.926 13.255.489.900
7/5/2021 21,21 21,49 +1,85% 20,94 21,59 21,27 21,48 21,49 1.440 6.875.835.200
6/5/2021 21,65 21,10 -2,54% 21,07 21,67 21,22 21,10 21,12 893 5.319.293.300
5/5/2021 21,14 21,65 +2,46% 20,96 21,67 21,42 21,62 21,65 3.421 10.061.657.500
4/5/2021 21,27 21,13 -0,66% 20,93 21,36 21,05 21,08 21,13 9.868 5.730.616.700
3/5/2021 21,72 21,27 -2,07% 21,12 21,85 21,39 21,26 21,27 66 7.930.994.700
30/4/2021 21,98 21,72 -2,07% 21,61 22,17 21,80 21,72 21,77 2.590 7.608.999.600
29/4/2021 21,91 22,18 +1,23% 21,78 22,18 22,03 22,07 22,18 1.820 4.663.354.600
28/4/2021 21,77 21,91 +0,78% 21,70 22,01 21,86 21,85 21,91 1.882 6.081.083.000
27/4/2021 22,09 21,74 -1,58% 21,60 22,14 21,76 21,74 21,75 1.409 4.930.995.300
26/4/2021 22,61 22,09 -2,21% 21,84 22,68 22,09 22,08 22,09 2.900 7.166.402.600
23/4/2021 22,36 22,59 +1,71% 22,21 22,63 22,44 22,48 22,59 1.358 6.069.182.500
22/4/2021 23,07 22,21 -3,14% 22,18 23,07 22,45 22,21 22,22 9.598 13.172.822.600
20/4/2021 22,38 22,93 +3,29% 22,37 23,21 22,83 22,86 22,93 5.408 17.527.825.900
19/4/2021 22,76 22,20 -4,27% 22,11 22,85 22,41 22,20 22,21 5.154 10.839.148.600
16/4/2021 22,91 23,19 +0,69% 22,87 23,19 23,07 23,15 23,19 6.597 4.381.287.200
15/4/2021 22,79 23,03 +1,41% 22,67 23,03 22,83 22,96 23,03 9.295 4.317.683.500
14/4/2021 23,12 22,71 -1,35% 22,52 23,20 22,71 22,71 22,72 5.202 10.150.960.000
13/4/2021 23,19 23,02 -0,78% 22,90 23,26 23,08 23,02 23,05 2.900 7.069.995.900
12/4/2021 23,10 23,20 +0,43% 22,90 23,27 23,11 23,19 23,20 2.144 7.997.785.300
9/4/2021 23,40 23,10 -2,20% 22,90 23,67 23,17 23,10 23,11 6.131 8.425.077.200
8/4/2021 23,25 23,62 +1,59% 23,07 23,62 23,39 23,50 23,62 4.169 9.240.629.900
7/4/2021 23,29 23,25 -0,56% 22,94 23,53 23,15 23,20 23,25 5.325 9.036.047.800
6/4/2021 23,50 23,38 -1,18% 23,07 23,57 23,30 23,37 23,38 6.333 8.519.678.600
5/4/2021 23,05 23,66 +3,73% 22,98 23,66 23,37 23,64 23,66 7.233 8.193.726.600
1/4/2021 23,28 22,81 -1,77% 22,63 23,30 22,88 22,80 22,81 5.862 7.797.191.200
31/3/2021 22,85 23,22 +1,44% 22,47 23,31 22,89 23,22 23,24 6.784 10.651.165.800
30/3/2021 22,16 22,89 +2,55% 22,16 22,92 22,72 22,85 22,89 1.586 10.437.095.600
29/3/2021 22,09 22,32 +0,45% 22,02 22,42 22,22 22,31 22,32 2.933 8.503.955.900
26/3/2021 22,03 22,22 +0,36% 21,95 22,45 22,23 22,21 22,22 5.216 9.689.766.900
25/3/2021 21,70 22,14 +1,89% 21,56 22,35 22,07 22,07 22,14 7.923 18.880.341.200
24/3/2021 21,89 21,73 +12,77% 21,35 22,40 21,85 21,72 21,73 6.071 52.572.615.900
23/3/2021 19,11 19,27 0,00% 18,98 19,58 19,30 19,25 19,27 4.024 5.688.986.100
22/3/2021 19,02 19,27 +0,26% 19,02 19,38 19,20 19,25 19,27 4.312 6.121.063.900
19/3/2021 18,95 19,22 +2,02% 18,82 19,27 19,15 19,21 19,22 9.475 6.293.488.700
18/3/2021 18,98 18,84 -1,52% 18,73 19,09 18,88 18,84 18,85 8.502 4.708.522.500
17/3/2021 18,85 19,13 +1,32% 18,73 19,23 18,98 19,13 19,14 467 6.058.877.100
16/3/2021 19,06 18,88 -1,00% 18,75 19,08 18,89 18,88 18,89 7.866 3.522.158.100
15/3/2021 19,20 19,07 -0,83% 18,87 19,20 19,00 19,07 19,08 3.215 6.472.536.900
12/3/2021 19,12 19,23 -0,21% 18,85 19,23 19,06 19,20 19,23 9.179 6.498.141.300
11/3/2021 19,20 19,27 +0,68% 18,76 19,38 19,16 19,27 19,28 9.334 11.735.518.600
10/3/2021 19,05 19,14 +0,63% 18,52 19,20 18,92 19,07 19,14 7.718 9.272.239.700
9/3/2021 18,71 19,02 +1,22% 18,62 19,02 18,85 18,99 19,02 7.281 9.533.464.100
8/3/2021 19,34 18,79 -4,08% 18,57 19,38 19,01 18,74 18,79 7.537 9.724.623.800
5/3/2021 19,56 19,59 +0,98% 18,93 19,64 19,37 19,57 19,59 5.802 9.468.340.100
4/3/2021 19,00 19,40 +3,25% 18,83 19,71 19,40 19,39 19,40 8.932 8.976.743.100
3/3/2021 18,77 18,79 -0,63% 18,20 19,03 18,67 18,79 18,83 2.555 11.131.701.300
2/3/2021 18,86 18,91 -0,79% 18,37 19,02 18,71 18,90 18,91 4.868 10.180.202.200
1/3/2021 19,11 19,06 +0,26% 18,82 19,39 19,19 19,05 19,06 8.428 11.019.301.700
26/2/2021 19,77 19,01 -3,55% 18,92 19,80 19,15 19,00 19,01 3.999 10.798.768.000
25/2/2021 19,71 19,71 -0,45% 19,51 20,13 19,82 19,68 19,71 455 14.259.652.700
24/2/2021 20,44 19,80 -2,61% 19,68 20,50 19,93 19,80 19,84 7.342 8.987.909.300
23/2/2021 20,25 20,33 +0,40% 20,13 20,72 20,46 20,33 20,34 7.028 9.816.446.300
22/2/2021 20,13 20,25 -1,98% 20,06 20,49 20,29 0,00 0,00 5.964 6.951.096.400
19/2/2021 20,55 20,66 +0,29% 20,43 20,92 20,66 20,66 20,67 6.237 8.704.135.800
18/2/2021 20,40 20,60 +2,33% 20,11 20,69 20,43 20,50 20,60 662 13.494.803.900
17/2/2021 20,17 20,13 -0,10% 19,83 20,22 20,05 20,10 20,13 2.565 7.500.009.400
12/2/2021 20,23 20,15 -0,64% 19,98 20,27 20,13 20,15 20,16 7.594 4.292.874.900
11/2/2021 19,55 20,28 +4,48% 19,55 20,41 20,15 20,25 20,28 5.022 13.026.219.300
10/2/2021 19,50 19,41 -0,41% 19,32 19,70 19,47 19,41 19,43 8.999 3.871.367.700
9/2/2021 19,57 19,49 -0,97% 19,40 19,80 19,55 19,49 19,50 9.236 3.304.794.900
8/2/2021 19,52 19,68 +0,82% 19,40 19,87 19,66 19,67 19,69 1.540 4.809.199.700
5/2/2021 19,47 19,52 +0,67% 19,40 19,70 19,57 19,52 19,54 8.145 3.188.684.700
4/2/2021 19,59 19,39 -1,27% 19,29 19,81 19,49 19,39 19,40 464 5.373.393.500
3/2/2021 19,52 19,64 +0,82% 19,48 19,84 19,63 19,63 19,64 1.027 8.678.854.700
2/2/2021 19,66 19,48 +0,21% 19,36 19,87 19,57 19,46 19,48 7.537 8.016.617.700
1/2/2021 19,19 19,44 +2,10% 19,03 19,54 19,31 19,41 19,44 1.415 5.399.366.900
29/1/2021 19,37 19,04 -2,26% 19,01 19,50 19,16 19,04 19,05 127 5.366.931.700
28/1/2021 19,24 19,48 +1,04% 19,14 19,63 19,42 19,46 19,48 8.023 5.396.706.200
27/1/2021 19,20 19,28 +0,16% 19,19 19,61 19,40 19,28 19,29 8.477 5.509.910.200
26/1/2021 19,04 19,25 +1,10% 18,95 19,63 19,33 19,24 19,25 787 7.917.729.600
22/1/2021 19,01 19,04 -0,57% 18,88 19,13 19,01 19,03 19,04 9.203 5.942.733.400
21/1/2021 19,62 19,15 -2,00% 19,10 19,80 19,25 19,15 19,17 6.510 4.184.547.700
20/1/2021 19,99 19,54 -2,01% 19,54 20,18 19,80 19,54 19,55 81 9.333.624.700
19/1/2021 20,15 19,94 -0,30% 19,78 20,30 19,96 19,93 19,94 8.020 6.183.354.100
18/1/2021 19,54 20,00 -1,43% 19,44 20,18 19,86 19,99 20,06 4.039 10.742.807.400
15/1/2021 20,10 20,29 -1,36% 19,91 20,45 20,21 20,29 20,30 1.498 24.681.003.200
14/1/2021 20,24 20,57 +1,03% 20,01 20,80 20,61 20,55 20,57 4.076 32.935.550.100
13/1/2021 21,56 20,36 +1,04% 20,17 21,93 21,05 20,35 20,36 7.979 54.033.621.100
12/1/2021 19,05 20,15 +6,05% 18,87 20,15 19,52 20,10 20,15 5.320 20.904.010.500
11/1/2021 19,39 19,00 -2,56% 18,91 19,68 19,24 19,00 19,02 4.376 7.271.297.500
8/1/2021 18,89 19,50 +3,67% 18,79 19,63 19,36 19,50 19,51 6.442 9.176.280.000
7/1/2021 18,96 18,81 -0,42% 18,54 18,98 18,79 18,81 18,82 9.038 10.382.551.700
6/1/2021 19,00 18,89 -0,68% 18,71 19,17 18,95 18,89 18,92 2.637 6.448.815.600
5/1/2021 19,05 19,02 -0,68% 18,80 19,18 18,99 19,01 19,05 2.920 7.497.659.800
4/1/2021 19,43 19,15 -1,24% 19,02 19,49 19,19 19,11 19,15 8.577 4.236.169.800
30/12/2020 19,61 19,39 -1,07% 19,33 19,76 19,43 19,38 19,39 2.303 6.514.608.500
29/12/2020 19,52 19,60 +0,67% 19,40 19,73 19,57 19,60 19,62 3.110 4.685.934.600
28/12/2020 19,28 19,47 +1,30% 19,12 19,51 19,36 19,46 19,47 876 4.052.160.000
23/12/2020 19,21 19,22 +0,16% 19,05 19,29 19,21 19,19 19,23 7.725 4.389.872.200
22/12/2020 19,06 19,19 +1,16% 18,98 19,21 19,13 19,18 19,20 8.841 4.506.731.400
21/12/2020 19,22 18,97 -2,62% 18,95 19,37 19,09 18,97 18,98 1.846 7.577.476.200
18/12/2020 19,88 19,48 -2,01% 19,42 19,91 19,59 19,48 19,49 9.114 5.167.880.900
17/12/2020 19,88 19,88 +0,40% 19,63 19,97 19,87 19,88 19,89 990 4.579.171.800
16/12/2020 19,77 19,80 +0,05% 19,51 19,87 19,69 19,80 19,82 9.453 7.838.104.400
15/12/2020 19,60 19,79 +1,75% 19,40 19,90 19,77 19,78 19,79 3.511 7.669.027.300
14/12/2020 19,70 19,45 -0,66% 19,45 19,84 19,62 19,45 19,50 327 5.162.869.100
11/12/2020 19,10 19,58 +2,51% 19,07 19,69 19,45 19,58 19,62 4.245 9.384.122.700
10/12/2020 19,35 19,10 -0,88% 18,90 19,36 19,10 19,10 19,12 8.054 13.142.200.300
9/12/2020 19,14 19,27 +0,10% 19,06 19,53 19,30 19,26 19,27 689 9.380.828.500
8/12/2020 19,08 19,25 +0,94% 19,02 19,44 19,28 19,25 19,32 4.868 15.039.346.600
7/12/2020 19,41 19,07 -1,65% 19,02 19,66 19,28 19,07 19,10 2.892 12.328.135.800
4/12/2020 19,55 19,39 -0,26% 19,31 19,69 19,46 19,39 19,41 9.476 4.910.350.800
3/12/2020 19,51 19,44 +0,21% 19,36 19,67 19,46 19,44 19,50 6.384 12.897.324.800
2/12/2020 19,90 19,40 -2,22% 19,40 20,06 19,59 19,39 19,40 4.952 11.779.090.800
1/12/2020 20,10 19,84 -1,34% 19,55 20,10 19,82 19,84 19,85 8.789 13.632.287.900
30/11/2020 19,42 20,11 +3,61% 19,42 20,11 19,84 20,00 20,11 7.607 18.646.630.300
27/11/2020 19,45 19,41 -0,31% 19,37 19,65 19,51 19,41 19,45 9.524 6.158.102.800
26/11/2020 19,04 19,47 +2,20% 18,96 19,51 19,30 19,44 19,47 2.694 9.039.068.100
25/11/2020 19,25 19,05 -0,78% 18,94 19,48 19,14 19,05 19,06 4.836 14.023.856.300
24/11/2020 19,42 19,20 -0,52% 19,03 19,44 19,22 19,20 19,21 7.586 25.759.521.700
23/11/2020 19,87 19,30 -5,35% 18,95 20,12 19,31 19,29 19,30 3.824 46.866.511.200
20/11/2020 20,06 20,39 +0,49% 19,81 20,65 20,36 20,38 20,39 9.495 11.130.880.500
19/11/2020 20,00 20,29 +1,45% 19,82 20,36 20,11 20,24 20,29 4.882 11.195.642.200
18/11/2020 19,90 20,00 +0,55% 19,74 20,05 19,90 19,93 20,00 2.814 9.833.041.000
17/11/2020 19,67 19,89 +0,56% 19,57 20,00 19,86 19,88 19,89 2.902 6.538.255.200
16/11/2020 19,55 19,78 +1,91% 19,26 19,83 19,57 19,75 19,78 7.376 12.481.464.800
13/11/2020 19,10 19,41 +2,10% 18,91 19,47 19,24 19,41 19,42 8.985 10.899.884.600
12/11/2020 19,30 19,01 -0,99% 18,76 19,38 19,02 19,00 19,01 5.560 9.301.505.600
11/11/2020 19,93 19,20 -2,24% 19,02 20,13 19,31 19,19 19,20 2.391 18.590.336.200
10/11/2020 19,98 19,64 -1,46% 19,31 19,98 19,68 19,64 19,68 5.065 11.097.875.400
9/11/2020 20,44 19,93 +0,45% 19,77 20,48 19,95 19,90 19,93 1.324 12.966.255.500
6/11/2020 19,25 19,84 +2,43% 19,10 19,99 19,69 19,84 19,85 4.852 10.046.639.400
5/11/2020 19,29 19,37 +1,68% 18,82 19,37 19,14 19,35 19,37 9.223 8.583.606.400
4/11/2020 18,83 19,05 +1,71% 18,54 19,05 18,87 18,98 19,05 3.312 7.490.866.400
3/11/2020 18,66 18,73 +1,52% 18,25 18,74 18,48 18,71 18,73 8.390 15.717.343.700
30/10/2020 19,17 18,45 -3,91% 18,17 19,18 18,52 18,43 18,46 5.013 33.828.009.100
29/10/2020 19,58 19,20 -2,54% 19,02 19,76 19,23 19,19 19,20 2.454 22.171.763.800
28/10/2020 20,28 19,70 -2,14% 19,40 20,44 19,79 19,63 19,70 30 23.320.344.000
27/10/2020 20,27 20,13 -0,59% 20,13 20,47 20,24 20,12 20,13 1.086 6.968.131.400
26/10/2020 20,08 20,25 +0,50% 20,02 20,43 20,27 20,25 20,26 7.207 12.395.509.100
23/10/2020 20,35 20,15 -1,47% 20,07 20,38 20,15 20,14 20,15 9.165 7.382.081.800
22/10/2020 20,53 20,45 -0,24% 20,32 20,61 20,45 20,41 20,46 9.547 4.951.219.300
21/10/2020 20,64 20,50 -0,97% 20,40 20,70 20,51 20,48 20,50 3.272 18.258.223.800
20/10/2020 20,45 20,70 +1,52% 20,18 20,70 20,50 20,67 20,70 1.296 5.325.269.400
19/10/2020 20,78 20,39 -1,69% 20,11 20,93 20,46 20,39 20,40 9.710 8.497.912.600
16/10/2020 20,67 20,74 +0,19% 20,47 20,91 20,72 20,74 20,81 4.277 6.434.591.500
15/10/2020 20,81 20,70 -1,33% 20,51 20,81 20,63 20,69 20,70 1.593 5.145.820.700
14/10/2020 20,95 20,98 +0,43% 20,71 21,04 20,89 20,98 20,99 2.653 5.489.801.100
13/10/2020 20,87 20,89 +0,10% 20,48 20,94 20,75 20,78 20,89 7.340 7.636.077.300
9/10/2020 20,90 20,87 +0,05% 20,58 21,33 20,91 20,75 20,87 3.451 17.113.955.100
8/10/2020 20,50 20,86 +1,81% 20,41 20,92 20,73 20,86 20,87 433 11.365.638.700
7/10/2020 20,60 20,49 -0,73% 20,24 20,82 20,56 20,48 20,49 5.562 6.610.291.700
6/10/2020 20,64 20,64 +0,58% 20,39 20,79 20,57 20,55 20,64 5.232 10.888.102.900
5/10/2020 20,38 20,52 +0,79% 20,08 20,60 20,39 20,52 20,54 940 5.610.339.900
2/10/2020 20,60 20,36 -1,74% 20,11 20,80 20,38 20,35 20,36 1.215 7.449.080.600
1/10/2020 20,46 20,72 +1,12% 19,97 20,75 20,30 20,71 20,72 8.915 8.923.920.500
30/9/2020 20,16 20,49 +2,14% 19,97 20,55 20,33 20,41 20,49 774 13.752.340.000
29/9/2020 20,16 20,06 -0,84% 19,86 20,38 20,07 20,00 20,06 6.659 10.763.605.500
28/9/2020 21,13 20,23 -3,16% 19,99 21,13 20,41 20,23 20,24 5.065 8.455.838.000
25/9/2020 20,88 20,89 -0,85% 20,58 21,15 20,75 20,88 20,89 536 7.210.128.400
24/9/2020 20,59 21,07 +2,78% 20,46 21,30 21,03 20,98 21,07 6.897 11.203.846.800
23/9/2020 21,15 20,50 -3,89% 20,42 21,29 20,89 20,50 20,52 6.289 15.758.156.300
22/9/2020 20,94 21,33 +1,47% 20,94 21,79 21,46 21,33 21,37 4.073 22.170.809.300
21/9/2020 20,87 21,02 -0,76% 20,64 21,30 21,03 21,00 21,02 5.295 10.877.362.100
18/9/2020 21,37 21,18 -1,40% 20,90 21,43 21,12 21,11 21,18 6.392 9.652.315.700
17/9/2020 20,88 21,48 +2,04% 20,80 21,53 21,27 21,46 21,48 2.174 10.744.344.600
16/9/2020 20,95 21,05 +0,62% 20,74 21,17 21,00 21,05 21,06 2.035 5.261.273.400
15/9/2020 20,67 20,92 +1,65% 20,44 21,06 20,90 20,90 20,92 8.727 7.465.643.300
14/9/2020 20,56 20,58 +0,49% 20,40 20,74 20,59 20,58 20,63 7.588 5.545.705.600
11/9/2020 20,43 20,48 -0,34% 19,95 20,61 20,43 20,48 20,52 3.742 10.463.933.100
10/9/2020 21,42 20,55 -1,53% 20,30 21,90 21,07 20,44 20,55 3.760 20.393.822.200
9/9/2020 20,87 20,87 +0,48% 20,72 21,17 20,91 20,87 20,88 4.175 12.534.064.200
8/9/2020 20,39 20,77 +0,73% 20,31 20,98 20,64 20,69 20,78 2.788 10.814.301.200
4/9/2020 20,87 20,62 -0,63% 20,37 20,87 20,58 20,62 20,64 1.967 13.283.171.600
3/9/2020 20,50 20,75 +1,12% 20,46 21,23 20,84 20,67 20,75 2.899 28.348.991.300
2/9/2020 20,50 20,52 +1,58% 20,19 20,75 20,48 20,51 20,52 2.044 21.655.642.500
1/9/2020 19,63 20,20 +3,32% 19,54 20,20 19,98 20,14 20,20 9.521 20.768.970.700
31/8/2020 19,62 19,55 -1,11% 19,40 19,75 19,58 19,52 19,55 5.841 14.681.706.700
28/8/2020 19,40 19,77 +1,91% 19,27 19,77 19,57 19,68 19,77 499 11.444.572.200
27/8/2020 19,26 19,40 +1,04% 18,94 19,47 19,25 19,38 19,40 3.922 11.495.287.900
26/8/2020 19,65 19,20 -3,03% 18,97 19,70 19,24 19,18 19,20 4.436 16.203.332.000
25/8/2020 19,36 19,80 +2,27% 19,31 19,80 19,55 19,71 19,80 7.900 13.847.931.900
24/8/2020 19,31 19,36 -0,15% 19,00 19,42 19,23 19,29 19,36 9.421 10.765.689.400
21/8/2020 19,70 19,39 -2,37% 19,36 19,78 19,53 19,39 19,40 2.558 10.387.491.700
20/8/2020 19,20 19,86 +1,07% 19,02 19,86 19,57 19,80 19,86 4.654 9.805.616.000
19/8/2020 20,10 19,65 -2,09% 19,60 20,10 19,78 19,65 19,67 4.118 8.159.149.400
18/8/2020 19,83 20,07 +1,88% 19,42 20,09 19,81 20,07 20,08 8.786 15.308.413.000
17/8/2020 20,20 19,70 -2,43% 19,29 20,23 19,52 19,70 19,72 6.827 11.045.530.100
14/8/2020 19,87 20,19 +2,12% 19,68 20,19 20,01 20,16 20,19 3.653 5.470.487.400
13/8/2020 20,40 19,77 -2,71% 19,77 20,58 20,11 19,76 19,80 4.942 8.315.890.000
12/8/2020 20,87 20,32 -2,54% 19,86 20,88 20,16 20,32 20,33 2.590 14.956.824.400
11/8/2020 21,32 20,85 -2,11% 20,48 21,38 20,95 20,84 20,85 8.523 15.122.278.900
10/8/2020 21,29 21,30 +0,24% 20,66 21,44 20,99 21,30 21,31 7.679 10.666.065.400
7/8/2020 21,12 21,25 -0,23% 20,92 21,53 21,10 21,20 21,25 7.092 22.651.449.800
6/8/2020 21,40 21,30 -0,47% 20,84 21,46 21,11 21,27 21,30 6.994 59.035.598.000
5/8/2020 21,77 21,40 -0,93% 21,23 22,20 21,67 21,39 21,40 1.117 31.675.596.100
4/8/2020 21,82 21,60 -1,46% 21,24 21,98 21,71 21,59 21,62 4.480 13.514.271.700
3/8/2020 22,47 21,92 -2,32% 21,74 22,60 21,99 21,91 21,92 2.882 16.497.072.900
31/7/2020 22,74 22,44 -0,93% 22,29 22,77 22,43 22,41 22,44 8.387 15.857.499.500
30/7/2020 22,00 22,65 +1,52% 21,97 22,84 22,59 22,65 22,67 3.484 9.908.346.200
29/7/2020 22,63 22,31 -0,84% 22,18 22,79 22,39 22,31 22,32 7.672 12.735.800.300
28/7/2020 23,04 22,50 +5,34% 22,23 23,40 22,74 22,50 22,54 4.628 58.024.830.100
27/7/2020 20,84 21,36 +3,54% 20,73 21,48 21,24 21,36 21,39 4.164 8.165.037.500
24/7/2020 20,40 20,63 +0,63% 20,25 20,84 20,54 20,61 20,63 2.584 6.669.430.700
23/7/2020 20,80 20,50 -1,68% 20,30 21,00 20,50 20,50 20,51 2.345 7.381.249.500
22/7/2020 20,90 20,85 -0,24% 20,40 21,02 20,65 20,81 20,85 8.827 8.953.973.300
21/7/2020 20,40 20,90 +2,80% 20,26 20,90 20,58 20,85 20,90 6.116 6.805.317.300
20/7/2020 20,17 20,33 +0,54% 19,92 20,42 20,19 20,33 20,34 1.706 8.935.260.200
17/7/2020 19,66 20,22 +4,01% 19,58 20,34 20,11 20,13 20,22 8.344 8.001.488.400
16/7/2020 19,65 19,44 -1,17% 19,22 19,75 19,40 19,44 19,45 8.420 11.503.857.200
15/7/2020 19,99 19,67 -1,11% 19,63 20,01 19,75 19,67 19,79 5.028 7.768.447.900
14/7/2020 19,77 19,89 +0,20% 19,71 20,00 19,85 19,89 19,90 1.668 5.488.374.600
13/7/2020 20,27 19,85 -1,73% 19,77 20,27 20,03 19,83 19,85 87 6.273.916.100
10/7/2020 20,20 20,20 +0,25% 19,76 20,27 20,11 20,20 20,22 1.479 5.980.130.100
9/7/2020 20,75 20,15 -2,66% 20,04 20,94 20,38 20,10 20,15 8.333 13.621.395.300
8/7/2020 20,06 20,70 +4,02% 20,02 20,70 20,43 20,70 20,71 2.716 7.716.968.700
7/7/2020 20,04 19,90 -0,80% 19,71 20,32 19,94 19,90 19,98 3.911 8.309.642.900
6/7/2020 20,54 20,06 -0,69% 20,06 20,54 20,26 20,05 20,08 969 9.947.227.800
3/7/2020 19,97 20,20 +0,40% 19,91 20,33 20,15 20,18 20,20 5.112 5.042.971.300
2/7/2020 20,54 20,12 +0,90% 19,78 20,55 20,10 20,10 20,12 3.059 13.140.882.500
1/7/2020 19,77 19,94 +0,96% 19,73 20,59 20,27 19,94 20,00 7.188 10.359.535.400
30/6/2020 19,75 19,75 -0,45% 19,62 20,10 19,87 19,75 19,87 8.445 6.746.298.400
29/6/2020 19,61 19,84 +1,74% 19,49 20,03 19,85 19,84 19,85 3.561 9.480.508.300
26/6/2020 20,17 19,50 -2,50% 19,37 20,30 19,64 19,50 19,51 2.719 5.670.413.400
25/6/2020 19,55 20,00 +1,88% 19,45 20,32 19,96 19,99 20,00 6.825 7.749.585.300
24/6/2020 19,64 19,63 -0,51% 19,37 19,84 19,56 19,52 19,63 4.303 6.481.363.900
23/6/2020 19,56 19,73 +1,70% 19,29 19,73 19,52 19,65 19,73 8.863 8.271.548.300
22/6/2020 19,99 19,40 -2,07% 19,26 19,99 19,49 19,36 19,40 2.640 8.096.647.500
19/6/2020 19,30 19,81 +3,39% 19,22 19,87 19,71 19,72 19,81 6.153 17.090.385.800
18/6/2020 18,95 19,16 +0,63% 18,80 19,34 19,13 19,04 19,16 3.585 8.021.301.000
17/6/2020 19,33 19,04 +0,21% 18,71 19,42 19,01 19,02 19,04 5.256 9.400.429.400
16/6/2020 18,65 19,00 +3,83% 18,58 19,29 18,98 19,00 19,05 2.202 12.573.869.400
15/6/2020 18,30 18,30 -1,08% 18,08 18,67 18,43 18,30 18,43 532 11.930.273.900
12/6/2020 17,69 18,50 +2,72% 17,50 18,53 18,20 18,49 18,50 4.370 20.222.414.500
10/6/2020 18,59 18,01 -1,96% 17,98 18,59 18,21 18,01 18,04 4.972 6.955.418.200
9/6/2020 18,14 18,37 -0,16% 18,05 18,88 18,46 18,37 18,40 6.634 8.051.108.800
8/6/2020 18,34 18,40 +0,82% 17,81 18,48 18,18 18,37 18,40 5.759 10.086.099.700
5/6/2020 18,90 18,25 -1,35% 18,25 18,97 18,57 18,25 18,27 60 10.683.937.900
4/6/2020 18,86 18,50 -1,86% 18,50 19,02 18,63 18,50 18,55 9.855 9.260.980.600
3/6/2020 18,85 18,85 +0,80% 18,52 19,20 18,79 18,83 18,86 9.372 16.415.600.400
2/6/2020 18,48 18,70 +1,63% 18,31 18,86 18,57 18,70 18,71 8.836 12.742.437.700
1/6/2020 18,41 18,40 -0,49% 18,17 18,60 18,35 18,40 18,42 7.922 12.040.709.100
29/5/2020 17,74 18,49 +2,84% 17,61 18,49 18,20 18,40 18,49 3.890 23.466.095.000
28/5/2020 18,40 17,98 -2,65% 17,91 18,73 18,30 17,98 17,99 1.863 15.453.368.400
27/5/2020 17,89 18,47 +3,82% 17,60 18,47 18,03 18,46 18,47 6.699 11.590.857.400
26/5/2020 18,20 17,79 -1,11% 17,41 18,29 17,73 17,77 17,79 1.899 12.060.783.000
25/5/2020 18,00 17,99 +2,16% 17,60 18,10 17,87 17,85 17,99 294 6.845.200.700
22/5/2020 17,65 17,61 -1,07% 17,51 18,33 17,88 17,61 17,64 7.570 8.168.905.300
21/5/2020 17,51 17,80 +2,30% 17,34 17,94 17,64 17,80 17,81 1.351 13.012.886.300
20/5/2020 17,23 17,40 +1,58% 17,10 17,58 17,35 17,40 17,44 1.222 19.229.926.000
19/5/2020 17,18 17,13 -0,29% 16,74 17,22 16,83 17,08 17,13 365 50.119.160.300
18/5/2020 17,83 17,18 -1,15% 16,85 17,85 17,14 17,17 17,18 5.694 90.337.053.400
15/5/2020 17,81 17,38 -2,91% 17,25 17,94 17,46 17,37 17,38 645 5.334.089.600
14/5/2020 18,04 17,90 -1,21% 17,23 18,04 17,50 17,90 17,93 9.789 7.593.078.000
13/5/2020 18,50 18,12 -2,27% 17,90 18,60 18,16 18,12 18,18 2.985 5.524.385.000
12/5/2020 19,38 18,54 -4,33% 18,26 19,42 18,83 18,51 18,54 7.309 9.088.965.500
11/5/2020 19,75 19,38 -1,87% 19,31 19,88 19,62 19,37 19,41 8.985 4.367.185.500
8/5/2020 19,95 19,75 +0,66% 19,43 19,95 19,66 19,75 19,78 7.576 5.508.130.900
7/5/2020 19,91 19,62 -1,31% 19,29 20,22 19,82 19,60 19,65 7.948 13.875.479.400
6/5/2020 19,85 19,88 +0,10% 19,60 19,99 19,84 19,87 19,89 607 7.728.035.200
5/5/2020 20,18 19,86 -0,90% 19,59 20,37 19,93 19,73 19,86 2.069 9.596.833.800
4/5/2020 19,46 20,04 +0,20% 19,16 20,17 19,80 20,03 20,04 6.885 9.381.849.700
30/4/2020 19,90 20,00 -0,99% 19,77 20,25 20,03 19,99 20,00 3.698 8.551.564.800
29/4/2020 20,05 20,20 +1,92% 19,55 20,22 20,02 20,13 20,20 1.976 8.333.977.700
28/4/2020 20,62 19,82 -1,54% 19,61 20,86 19,96 19,80 19,82 4.957 12.566.229.400
27/4/2020 20,49 20,13 +0,70% 19,96 20,55 20,22 20,13 20,24 1.064 8.088.967.700
24/4/2020 20,15 19,99 -2,96% 18,81 20,48 19,65 19,98 19,99 7.145 10.643.327.200
23/4/2020 21,04 20,60 -1,67% 20,45 21,30 20,83 20,60 20,64 9.156 9.442.420.000
22/4/2020 20,17 20,95 +4,28% 20,10 21,02 20,70 20,89 20,95 4.996 9.763.407.900
20/4/2020 19,86 20,09 -1,52% 19,81 20,69 20,19 20,09 20,17 4.326 6.858.443.000
17/4/2020 20,75 20,40 -0,63% 20,09 20,82 20,39 20,23 20,40 9.069 5.290.856.300
16/4/2020 20,29 20,53 +3,06% 19,70 20,53 20,10 20,53 20,54 2.849 6.584.558.500
15/4/2020 19,99 19,92 -1,92% 19,83 20,18 19,97 19,92 19,97 2.679 8.938.824.900
14/4/2020 20,99 20,31 -1,88% 20,27 21,36 20,59 20,31 20,32 2.584 5.082.953.500
13/4/2020 20,00 20,70 +3,50% 19,70 20,70 20,36 20,65 20,70 1.076 5.585.121.200
9/4/2020 20,94 20,00 -4,08% 19,98 21,08 20,32 19,99 20,00 3.354 9.622.180.000
8/4/2020 20,87 20,85 -0,05% 20,38 21,20 20,85 20,85 20,90 7.547 7.495.465.300
7/4/2020 22,08 20,86 -1,93% 20,86 22,20 21,23 20,86 20,90 4.143 11.372.714.100
6/4/2020 21,60 21,27 +0,42% 20,83 21,90 21,26 21,27 21,28 5.315 7.374.578.400
3/4/2020 21,60 21,18 -1,35% 19,87 21,85 20,52 21,05 21,18 6.151 6.626.200.400
2/4/2020 19,80 21,47 +8,87% 19,72 21,47 21,13 21,41 21,47 7.032 9.599.434.200
1/4/2020 20,22 19,72 -4,41% 19,13 20,24 19,57 19,69 19,72 5.510 9.001.943.700
31/3/2020 21,49 20,63 -4,40% 20,22 21,58 20,71 20,56 20,63 3.613 9.384.605.600
30/3/2020 21,00 21,58 +1,55% 20,63 21,82 21,28 21,57 21,58 1.680 8.173.484.100
27/3/2020 20,62 21,25 -1,62% 20,46 22,59 21,50 21,21 21,29 3.945 13.412.169.000
26/3/2020 21,00 21,60 +3,60% 20,03 21,60 20,71 21,56 21,61 2.114 11.896.549.500
25/3/2020 21,70 20,85 -4,36% 20,50 22,20 21,12 20,85 20,86 7.460 15.116.242.600
24/3/2020 23,55 21,80 -2,77% 21,56 23,81 22,15 21,69 21,85 1.468 10.899.810.200
23/3/2020 23,00 22,42 -1,67% 20,71 23,86 22,45 22,39 22,50 3.601 16.974.135.100
20/3/2020 22,69 22,80 +4,83% 19,94 23,96 21,68 22,79 22,80 6.457 19.790.669.800
19/3/2020 20,00 21,75 +7,73% 18,66 22,57 20,86 21,75 21,99 3.590 17.205.049.100
18/3/2020 18,27 20,19 +1,97% 16,95 20,88 19,40 19,87 20,19 9.991 16.266.817.100
17/3/2020 17,83 19,80 +12,50% 17,46 20,70 19,48 19,79 19,90 4.856 19.408.821.300
16/3/2020 17,90 17,60 -8,90% 17,26 18,30 17,72 17,60 17,65 2.548 9.738.576.400
13/3/2020 19,10 19,32 +7,33% 17,26 19,54 18,80 19,31 19,43 1.734 17.652.031.600
12/3/2020 18,84 18,00 -11,94% 17,07 18,84 17,63 17,99 18,00 5.364 8.112.446.600
11/3/2020 20,50 20,44 -3,36% 18,46 21,53 20,55 20,30 20,44 7.549 14.984.720.600
10/3/2020 20,76 21,15 +4,50% 20,16 21,94 20,91 20,73 21,05 7.513 16.867.798.000
9/3/2020 20,45 20,24 -5,07% 19,67 20,58 20,15 20,14 20,24 1.587 15.913.658.300
6/3/2020 20,36 21,32 +0,19% 20,20 21,44 21,06 21,28 21,34 6.745 8.232.002.300
5/3/2020 22,20 21,28 -4,57% 20,95 22,22 21,72 21,19 21,29 3.366 6.823.278.600
4/3/2020 22,21 22,30 +1,83% 22,01 22,97 22,33 22,30 22,32 9.767 9.553.136.100
3/3/2020 21,10 21,90 +1,86% 21,07 22,49 21,93 21,45 21,90 1.581 10.768.207.000
2/3/2020 20,44 21,50 +3,91% 20,29 21,52 21,13 21,24 21,50 6.401 6.903.992.600
28/2/2020 19,61 20,69 +5,51% 19,20 20,69 20,05 20,68 20,69 4.178 10.008.559.300
27/2/2020 20,21 19,61 -4,11% 19,61 20,72 20,26 19,61 19,86 1.295 8.724.026.600
26/2/2020 20,16 20,45 -4,88% 20,14 21,11 20,71 20,44 20,45 6.959 6.509.297.400
21/2/2020 21,41 21,50 +0,14% 21,10 21,68 21,42 21,45 21,52 369 9.657.153.700
20/2/2020 21,80 21,47 -1,51% 21,17 21,80 21,42 21,44 21,47 234 4.420.360.800
19/2/2020 21,85 21,80 -1,09% 21,65 22,18 21,82 21,80 21,82 1.301 6.017.466.100
18/2/2020 22,33 22,04 -1,61% 21,79 22,33 21,99 22,04 22,06 8.674 5.172.464.200
17/2/2020 23,00 22,40 +3,46% 22,24 23,00 22,53 22,29 22,40 3.544 9.149.261.800
14/2/2020 21,80 21,65 -1,68% 21,58 22,15 21,86 21,65 21,70 1.146 4.237.945.100
13/2/2020 22,00 22,02 -0,54% 21,96 22,52 22,15 22,01 22,02 7.493 3.444.943.200
12/2/2020 22,15 22,14 +0,41% 21,95 22,60 22,28 22,14 22,29 1.990 5.846.574.400
11/2/2020 22,24 22,05 -0,45% 21,73 22,44 22,07 22,05 22,07 332 4.484.936.700
10/2/2020 22,63 22,15 -1,73% 22,07 22,79 22,26 22,15 22,20 6.803 3.780.776.800
7/2/2020 22,35 22,54 -0,35% 22,27 23,18 22,84 22,54 22,65 7.759 10.031.155.300
6/2/2020 23,23 22,62 -1,39% 22,03 23,23 22,38 22,60 22,65 2.593 6.991.491.300
5/2/2020 23,46 22,94 -0,61% 22,68 23,52 22,91 22,90 22,95 962 6.067.944.900
4/2/2020 22,95 23,08 +2,35% 22,48 23,29 23,01 23,06 23,08 5.705 9.372.707.100
3/2/2020 22,70 22,55 -0,18% 22,54 23,02 22,80 22,54 22,59 5.064 7.454.696.700
31/1/2020 22,80 22,59 -2,29% 22,18 23,06 22,64 22,59 22,64 7.576 8.770.859.800
30/1/2020 23,35 23,12 -2,03% 22,73 23,40 23,03 23,12 23,24 7.124 8.702.809.700
29/1/2020 23,40 23,60 +0,90% 23,12 23,66 23,42 23,57 23,63 4.934 5.319.309.800
28/1/2020 22,70 23,39 +3,22% 22,69 23,39 23,12 23,39 23,40 7.936 4.777.550.500
27/1/2020 23,17 22,66 -4,23% 22,34 23,40 22,94 22,66 22,67 788 3.980.891.300
24/1/2020 23,74 23,66 -0,38% 23,31 23,94 23,56 23,60 23,66 7.901 7.023.677.800
23/1/2020 23,91 23,75 +2,02% 23,45 24,31 23,79 23,74 23,75 241 14.520.506.500
22/1/2020 23,06 23,28 +1,35% 22,93 23,28 23,10 23,13 23,28 9.249 4.295.906.300
21/1/2020 23,57 22,97 -2,42% 22,97 23,69 23,28 22,97 23,11 7.820 4.302.045.500
20/1/2020 23,45 23,54 +0,64% 23,35 23,56 23,45 23,40 23,55 3.417 1.971.530.100
17/1/2020 23,45 23,39 -0,21% 23,16 23,59 23,35 23,32 23,39 1.555 7.316.382.400
16/1/2020 22,90 23,44 +2,58% 22,71 23,47 23,24 23,35 23,44 9.814 6.560.981.700
15/1/2020 23,30 22,85 -2,35% 22,85 23,31 22,95 22,85 22,86 3.132 6.724.251.200
14/1/2020 23,45 23,40 -0,13% 23,02 23,63 23,23 23,27 23,40 4.294 7.566.555.700
13/1/2020 23,66 23,43 -0,89% 23,43 24,19 23,74 23,43 23,49 6.126 11.954.275.800
10/1/2020 23,62 23,64 +1,03% 23,29 23,84 23,63 23,56 23,64 7.339 4.718.433.300
9/1/2020 22,95 23,40 +2,18% 22,84 23,51 23,28 23,38 23,47 2.589 7.703.205.700
8/1/2020 23,28 22,90 -1,89% 22,86 23,34 23,07 22,90 23,14 8.949 9.209.566.200
7/1/2020 23,36 23,34 -0,60% 23,13 23,79 23,30 23,30 23,34 2.668 10.686.274.300
6/1/2020 24,24 23,48 -4,36% 23,39 24,51 23,79 23,48 23,50 5.775 9.036.514.800
3/1/2020 23,82 24,55 +2,59% 23,61 24,77 24,45 24,46 24,55 2.067 37.605.578.400
2/1/2020 23,43 23,93 +2,48% 23,13 23,95 23,63 23,88 23,93 2.135 7.579.504.800
30/12/2019 23,34 23,35 +0,21% 23,06 23,64 23,38 23,32 23,35 91 6.550.450.900
27/12/2019 23,44 23,30 -0,21% 22,70 23,45 23,12 23,25 23,31 1.314 6.509.680.800
26/12/2019 23,12 23,35 +0,52% 23,01 23,50 23,25 23,34 23,35 210 5.830.742.500
23/12/2019 22,91 23,23 +1,00% 22,67 23,23 23,04 23,16 23,23 8.278 4.888.873.200
20/12/2019 22,49 23,00 +3,00% 22,20 23,02 22,85 23,00 23,03 5.100 10.230.363.200
19/12/2019 22,05 22,33 +0,09% 21,76 22,52 22,18 22,32 22,33 8.387 7.220.089.100
18/12/2019 21,55 22,31 +3,91% 21,11 22,54 22,08 22,31 22,32 7.789 14.866.328.700
17/12/2019 21,16 21,47 +2,14% 20,83 21,50 21,31 21,46 21,49 2.289 9.929.630.500
16/12/2019 20,84 21,02 +1,06% 20,71 21,19 20,96 21,02 21,10 937 5.905.306.000
13/12/2019 21,15 20,80 -0,86% 20,58 21,25 20,83 20,79 20,81 7.756 4.841.554.200
12/12/2019 20,20 20,98 +4,53% 20,07 21,37 20,90 20,97 21,12 5.656 9.170.272.600
11/12/2019 19,49 20,07 +2,76% 19,36 20,07 19,90 20,04 20,07 8.437 5.945.642.800
10/12/2019 19,65 19,53 -0,56% 19,39 19,70 19,53 19,45 19,53 6.609 3.855.560.300
9/12/2019 19,70 19,64 -0,46% 19,50 20,08 19,80 19,63 19,64 2.828 6.567.395.400
6/12/2019 19,01 19,73 +3,35% 18,93 19,89 19,59 19,72 19,73 3.684 8.538.743.100
5/12/2019 18,92 19,09 +0,63% 18,76 19,15 19,06 19,08 19,10 6.822 4.076.305.500
4/12/2019 19,12 18,97 -0,11% 18,76 19,29 18,99 18,85 18,97 8.500 4.355.264.400
3/12/2019 18,73 18,99 +1,01% 18,33 19,08 18,79 18,98 18,99 1.426 8.138.184.500
2/12/2019 18,85 18,80 -0,05% 18,54 18,87 18,73 18,80 18,82 1.145 4.642.322.800
29/11/2019 18,85 18,81 +0,53% 18,59 18,93 18,72 18,72 18,82 5.224 5.244.415.900
28/11/2019 18,47 18,71 +1,52% 18,40 19,10 18,69 18,70 18,78 7.845 7.071.829.800
27/11/2019 18,53 18,43 -0,43% 18,41 18,78 18,58 18,43 18,50 9.336 3.032.449.100
26/11/2019 18,90 18,51 -2,01% 18,48 18,92 18,56 18,51 18,53 8.848 6.324.426.000
25/11/2019 18,70 18,89 +0,96% 18,48 18,96 18,81 18,83 18,89 8.124 3.934.229.800
22/11/2019 18,93 18,71 -0,80% 18,52 19,07 18,78 18,62 18,71 9.389 4.073.291.200
21/11/2019 18,51 18,86 +2,39% 18,27 18,94 18,63 18,82 18,87 9.577 4.327.986.100
19/11/2019 18,90 18,42 -1,97% 18,42 19,00 18,66 18,42 18,45 9.093 4.098.427.000
18/11/2019 18,45 18,79 +3,41% 18,27 18,92 18,72 18,79 18,80 9.961 4.913.518.600
14/11/2019 18,03 18,17 +0,83% 17,92 18,36 18,16 18,17 18,28 9.000 10.177.365.800
13/11/2019 18,23 18,02 -2,07% 17,98 18,42 18,13 18,02 18,06 9.575 9.526.887.600
12/11/2019 18,80 18,40 -2,13% 18,21 18,80 18,41 18,40 18,43 8.962 6.660.678.300
11/11/2019 18,71 18,80 -0,37% 18,41 18,81 18,68 18,67 18,80 7.351 3.661.747.300
8/11/2019 19,01 18,87 -1,56% 18,68 19,21 18,98 18,80 18,87 186 6.583.891.800
7/11/2019 19,24 19,17 +0,47% 18,92 19,25 19,09 19,15 19,17 9.048 6.057.619.200
6/11/2019 19,27 19,08 -0,93% 19,04 19,29 19,15 19,08 19,11 5.517 3.965.183.600
5/11/2019 19,49 19,26 -1,18% 19,06 19,53 19,22 19,11 19,26 7.073 2.847.868.000
4/11/2019 19,50 19,49 -0,15% 19,30 19,60 19,39 19,43 19,49 4.888 2.130.138.100
1/11/2019 19,17 19,52 +2,15% 19,03 19,65 19,32 19,51 19,52 6.047 4.534.812.400
31/10/2019 19,23 19,11 -0,47% 18,96 19,37 19,19 19,11 19,17 4.235 3.048.329.300
30/10/2019 19,11 19,20 +0,21% 19,03 19,29 19,16 19,20 19,22 5.318 3.312.405.800
29/10/2019 19,55 19,16 -1,69% 19,12 19,55 19,26 19,16 19,18 4.846 2.901.873.600
28/10/2019 19,64 19,49 -1,07% 19,31 19,69 19,44 19,45 19,49 4.490 2.023.463.700
25/10/2019 19,60 19,70 +0,72% 19,29 19,75 19,54 19,63 19,70 5.854 3.998.642.500
24/10/2019 19,30 19,56 +1,77% 18,81 19,74 19,32 19,56 19,70 4.136 11.333.175.500
23/10/2019 19,65 19,22 -1,84% 19,12 19,65 19,30 19,15 19,22 8.690 6.221.986.800
22/10/2019 20,00 19,58 -1,66% 19,47 20,07 19,75 19,58 19,59 2.235 18.154.811.300
21/10/2019 19,52 19,91 +1,12% 19,40 20,06 19,69 19,91 19,96 8.491 5.374.621.100
18/10/2019 19,65 19,69 +0,77% 19,37 19,69 19,56 19,54 19,75 5.441 2.892.030.100
17/10/2019 19,45 19,54 +0,36% 19,33 19,68 19,51 19,50 19,54 8.538 6.815.280.200
16/10/2019 19,42 19,47 +0,36% 19,11 19,47 19,32 19,36 19,47 6.802 4.778.326.500
15/10/2019 19,32 19,40 +0,41% 19,16 19,56 19,32 19,40 19,42 7.153 5.651.329.000
14/10/2019 19,14 19,32 -0,26% 19,08 19,36 19,22 19,30 19,32 7.949 5.289.337.600
11/10/2019 19,00 19,37 +2,49% 18,86 19,47 19,19 19,28 19,37 8.193 9.367.460.700
10/10/2019 19,27 18,90 -1,61% 18,85 19,38 19,02 18,88 18,90 3.202 9.949.289.200
9/10/2019 19,38 19,21 +0,10% 19,08 19,50 19,23 19,20 19,23 6.960 3.381.705.600
8/10/2019 19,97 19,19 -3,95% 19,03 19,97 19,27 19,19 19,20 9.266 16.989.166.500
7/10/2019 20,54 19,98 -2,39% 19,62 20,54 19,87 19,97 19,98 4.383 11.462.056.100
4/10/2019 20,37 20,47 +1,34% 20,14 20,61 20,42 20,47 20,55 9.242 6.024.310.500
3/10/2019 20,42 20,20 -0,98% 19,99 20,51 20,18 20,15 20,20 6.795 4.408.950.000
2/10/2019 20,64 20,40 -1,16% 20,28 20,80 20,50 20,40 20,42 9.328 4.858.261.600
1/10/2019 21,08 20,64 -1,95% 20,64 21,18 20,82 20,64 20,66 6.157 3.951.466.900
30/9/2019 21,21 21,05 -0,94% 21,05 21,45 21,18 21,05 21,18 6.264 10.039.334.800
27/9/2019 21,41 21,25 -0,84% 21,11 21,60 21,29 21,25 21,28 6.957 4.469.729.000
26/9/2019 21,26 21,43 +1,08% 21,14 21,55 21,34 21,31 21,44 5.159 3.174.905.500
25/9/2019 21,12 21,20 -0,33% 20,81 21,20 20,98 21,10 21,20 7.412 4.719.388.900
24/9/2019 21,44 21,27 -0,56% 20,95 21,55 21,19 21,27 21,33 7.984 14.871.786.300
23/9/2019 22,25 21,39 -3,65% 21,39 22,25 21,52 21,39 21,42 7.049 3.888.991.500
20/9/2019 22,08 22,20 +0,73% 21,78 22,32 22,16 22,01 22,22 7.217 7.751.418.800
19/9/2019 21,95 22,04 +1,19% 21,80 22,40 22,19 22,04 22,17 9.680 7.437.930.800
18/9/2019 21,80 21,78 -0,32% 21,51 21,94 21,70 21,71 21,78 7.101 5.766.266.900
17/9/2019 21,17 21,85 +3,36% 21,08 21,85 21,37 21,82 21,85 1.176 12.216.420.900
16/9/2019 21,26 21,14 +0,14% 21,00 21,37 21,20 21,09 21,20 8.862 6.886.908.300
13/9/2019 21,59 21,11 -1,95% 21,11 21,70 21,34 21,11 21,24 5.149 2.599.994.100
12/9/2019 22,05 21,53 -1,24% 21,38 22,24 21,63 21,46 21,54 8.372 5.055.503.600
11/9/2019 21,20 21,80 +3,32% 20,94 21,94 21,63 21,70 21,82 5.142 8.772.330.900
10/9/2019 20,70 21,10 +1,74% 20,53 21,15 20,82 20,98 21,10 3.466 8.078.862.200
9/9/2019 21,64 20,74 -3,76% 20,74 21,82 21,07 20,72 20,80 9.846 5.325.582.000
6/9/2019 22,05 21,55 -1,42% 21,47 22,08 21,69 21,55 21,59 7.924 3.901.172.300
5/9/2019 22,27 21,86 -1,09% 21,79 22,42 22,02 21,86 22,04 9.035 4.442.756.300
4/9/2019 22,33 22,10 -0,18% 21,76 22,44 21,94 22,10 22,24 2.422 7.255.170.500
3/9/2019 22,29 22,14 -0,49% 22,00 22,59 22,19 22,11 22,14 5.457 2.480.345.400
2/9/2019 22,52 22,25 -0,22% 22,14 22,81 22,51 22,24 22,25 4.995 2.327.061.200
30/8/2019 22,47 22,30 -0,54% 22,19 22,59 22,34 22,30 22,31 8.375 4.258.099.700
29/8/2019 21,79 22,42 +3,08% 21,61 22,42 22,07 22,36 22,42 6.521 2.841.419.900
28/8/2019 21,70 21,75 +0,28% 21,32 21,78 21,57 21,65 21,76 6.203 2.160.451.300
27/8/2019 21,50 21,69 +1,78% 21,12 21,69 21,46 21,61 21,69 7.920 6.869.403.700
26/8/2019 21,80 21,31 -1,80% 21,15 21,91 21,45 21,31 21,36 6.413 2.790.866.100
23/8/2019 22,02 21,70 -2,60% 21,60 22,27 21,84 21,62 21,74 6.828 3.226.264.300
22/8/2019 22,94 22,28 -3,42% 22,11 22,98 22,41 22,27 22,28 6.169 2.612.844.200
21/8/2019 23,12 23,07 +0,44% 22,76 23,30 22,95 22,97 23,07 9.192 4.630.196.300
20/8/2019 22,57 22,97 +1,77% 22,16 23,25 22,86 22,97 23,10 5.212 7.201.353.600
19/8/2019 22,55 22,57 +0,09% 22,43 22,85 22,57 22,57 22,59 7.195 3.317.437.700
16/8/2019 22,33 22,55 +0,45% 21,73 22,69 22,21 22,39 22,55 63 13.105.534.200
15/8/2019 22,97 22,45 -0,84% 22,04 22,97 22,26 22,35 22,45 565 7.058.780.600
14/8/2019 23,17 22,64 -2,41% 22,57 23,18 22,85 22,64 22,65 8.147 3.416.440.200
13/8/2019 22,90 23,20 +1,22% 22,82 23,33 23,15 23,19 23,20 7.181 6.610.292.200
12/8/2019 23,00 22,92 -1,72% 22,89 23,25 23,07 22,91 22,92 4.820 2.133.048.600
9/8/2019 23,22 23,32 +1,13% 22,98 23,43 23,22 23,30 23,32 5.799 4.934.308.500
8/8/2019 23,14 23,06 -0,35% 23,03 23,37 23,16 23,06 23,27 6.992 5.292.859.200
7/8/2019 22,99 23,14 +0,61% 22,87 23,50 23,20 23,14 23,15 5.809 3.323.234.900
6/8/2019 23,13 23,00 -0,43% 22,83 23,43 23,02 22,97 23,00 8.049 3.751.658.600
5/8/2019 23,24 23,10 -1,28% 23,00 23,46 23,21 23,06 23,10 7.066 3.652.591.600
2/8/2019 23,07 23,40 +1,43% 22,76 23,40 23,09 23,30 23,40 6.736 5.612.176.600
1/8/2019 23,33 23,07 -1,45% 22,95 23,54 23,32 23,07 23,10 959 6.439.271.200
31/7/2019 23,20 23,41 +0,34% 23,00 23,55 23,38 23,38 23,45 7.833 5.043.060.800
30/7/2019 22,93 23,33 +1,74% 22,72 23,51 23,21 23,25 23,33 5.587 3.073.094.300
29/7/2019 22,89 22,93 +0,35% 22,23 22,99 22,63 22,84 22,94 795 4.679.172.500
26/7/2019 23,29 22,85 -1,08% 22,85 23,36 23,06 22,85 22,97 7.675 3.464.593.300
25/7/2019 23,40 23,10 -1,70% 22,92 24,12 23,21 23,08 23,10 3.305 7.479.599.700
24/7/2019 23,35 23,50 +1,25% 23,09 23,50 23,37 23,46 23,50 7.108 4.642.018.300
23/7/2019 22,95 23,21 +0,96% 22,73 23,21 23,03 23,04 23,21 7.352 3.505.566.000
22/7/2019 23,28 22,99 -0,48% 22,69 23,31 22,94 22,89 22,99 7.643 3.814.313.800
19/7/2019 23,36 23,10 -0,86% 22,92 23,49 23,21 23,09 23,10 6.970 3.582.785.500
18/7/2019 23,27 23,30 +1,22% 22,91 23,36 23,19 23,30 23,33 6.442 4.016.027.100
17/7/2019 22,81 23,02 +0,35% 22,81 23,12 22,98 22,94 23,02 7.191 4.587.954.400
16/7/2019 23,44 22,94 -1,33% 22,94 23,44 23,15 22,94 23,05 6.533 3.264.345.600
15/7/2019 23,12 23,25 +0,56% 22,85 23,61 23,25 23,15 23,25 7.551 4.355.742.000
12/7/2019 23,52 23,12 -1,49% 23,05 23,77 23,35 23,12 23,29 8.968 3.905.573.100
11/7/2019 23,59 23,47 -0,09% 23,15 23,59 23,36 23,38 23,47 34 5.811.081.500
10/7/2019 22,91 23,49 +3,66% 22,86 23,54 23,29 23,39 23,49 4.974 10.279.424.100
8/7/2019 22,97 22,66 +0,09% 22,41 22,97 22,64 22,62 22,66 9.318 3.909.779.900
5/7/2019 22,92 22,64 -1,22% 22,40 23,00 22,59 22,64 22,69 8.456 3.822.797.300
4/7/2019 21,92 22,92 +4,47% 21,92 23,10 22,46 22,90 22,92 8.330 7.989.394.100
3/7/2019 21,33 21,94 +2,76% 21,18 21,94 21,56 21,91 21,94 6.583 3.600.419.700
2/7/2019 21,64 21,35 -0,79% 21,01 21,68 21,24 21,27 21,35 9.425 6.634.308.900
1/7/2019 22,36 21,52 -2,18% 21,34 22,45 21,60 21,52 21,62 747 4.680.295.500
28/6/2019 21,85 22,00 +1,38% 21,69 22,08 21,93 22,00 22,02 5.730 6.584.049.400
27/6/2019 21,55 21,70 +0,23% 21,20 21,93 21,56 21,70 21,77 1.915 7.233.602.700
26/6/2019 22,05 21,65 -0,73% 21,46 22,06 21,66 21,63 21,65 5.509 2.595.387.100
25/6/2019 21,97 21,81 -1,31% 21,61 22,09 21,83 21,79 21,81 5.099 8.304.584.500
24/6/2019 21,90 22,10 +0,68% 21,83 22,25 22,06 22,10 22,13 4.995 15.398.306.800
21/6/2019 22,59 21,95 -2,83% 21,87 22,64 22,03 21,95 21,99 9.045 16.717.809.000
19/6/2019 22,80 22,59 -0,53% 22,22 22,81 22,52 22,57 22,59 5.265 3.343.430.600
18/6/2019 22,40 22,71 +1,79% 22,27 22,71 22,50 22,67 22,71 69 4.931.152.700
17/6/2019 22,56 22,31 -0,84% 22,31 22,65 22,47 22,31 22,50 4.616 2.390.830.900
14/6/2019 22,65 22,50 -1,32% 22,34 22,73 22,54 22,47 22,50 5.876 3.350.867.600
13/6/2019 22,60 22,80 +0,93% 22,59 23,04 22,83 22,72 22,80 6.955 3.484.475.500
12/6/2019 22,74 22,59 -2,29% 22,45 23,06 22,68 22,59 22,63 3.006 7.376.703.900
11/6/2019 23,20 23,12 -0,43% 22,34 23,37 22,58 23,12 23,26 70 22.924.849.600
10/6/2019 23,37 23,22 -0,64% 23,03 23,56 23,36 23,19 23,22 7.284 3.853.064.600
7/6/2019 23,18 23,37 +1,48% 23,04 23,55 23,43 23,37 23,41 6.679 3.042.520.100
6/6/2019 23,45 23,03 -0,56% 22,94 23,45 23,27 23,03 23,20 5.800 15.453.901.200
5/6/2019 23,11 23,16 +0,70% 23,04 23,58 23,25 23,15 23,30 473 5.888.786.900
4/6/2019 22,88 23,00 +0,22% 22,78 23,14 22,99 23,00 23,05 9.394 5.407.515.200
3/6/2019 23,12 22,95 -0,86% 22,73 23,35 23,04 22,85 22,95 7.169 7.880.146.100
31/5/2019 23,14 23,15 -0,13% 22,81 23,26 23,10 23,09 23,15 2.125 5.484.367.900
30/5/2019 22,39 23,18 +2,79% 22,35 23,19 22,81 23,05 23,18 7.551 5.569.434.200
29/5/2019 22,42 22,55 +0,67% 22,20 22,82 22,51 22,40 22,56 1.093 5.931.136.600
28/5/2019 21,41 22,40 +5,41% 21,30 22,40 22,25 22,33 22,40 9.614 12.129.374.300
27/5/2019 21,30 21,25 +0,95% 20,96 21,44 21,17 21,18 21,40 4.391 1.777.688.700
24/5/2019 21,34 21,05 -0,75% 20,78 21,34 21,03 21,05 21,13 1.634 5.906.204.300
23/5/2019 20,66 21,21 +1,73% 20,52 21,24 21,02 21,11 21,21 9.863 5.212.886.500
22/5/2019 20,50 20,85 +1,96% 20,31 20,85 20,70 20,65 20,85 8.262 6.663.383.500
21/5/2019 20,20 20,45 +1,79% 20,06 20,57 20,41 20,45 20,46 8.906 3.611.456.700
20/5/2019 19,81 20,09 +1,21% 19,71 20,20 20,02 20,05 20,09 6.166 2.473.142.000
17/5/2019 19,91 19,85 -0,25% 19,61 20,03 19,86 19,85 19,88 5.520 3.439.791.200
16/5/2019 20,15 19,90 -1,49% 19,80 20,25 19,96 19,82 19,90 9.071 4.428.711.200
15/5/2019 19,84 20,20 +0,80% 19,76 20,24 20,06 20,20 20,21 1.057 4.446.196.900
14/5/2019 19,65 20,04 +1,21% 19,60 20,04 19,86 19,95 20,04 6.816 3.109.232.900
13/5/2019 19,78 19,80 -1,00% 19,50 19,86 19,71 19,80 19,84 9.648 4.071.782.600
10/5/2019 20,81 20,00 -2,72% 19,89 20,88 20,22 20,00 20,11 3.442 8.441.059.000
9/5/2019 21,15 20,56 -3,02% 20,38 21,20 20,74 20,54 20,70 6.671 9.626.079.500
8/5/2019 20,88 21,20 +1,92% 20,79 21,32 21,01 21,20 21,21 2.796 13.596.815.600
7/5/2019 21,30 20,80 -2,07% 20,78 21,41 20,93 20,78 20,90 179 5.279.401.000
6/5/2019 21,26 21,24 -1,07% 21,13 21,51 21,31 21,23 21,30 6.878 2.875.648.000
3/5/2019 21,57 21,47 +0,33% 21,23 21,69 21,42 21,43 21,47 5.473 2.443.702.500
2/5/2019 21,14 21,40 +0,94% 20,98 21,57 21,37 21,40 21,46 8.126 3.697.686.400
30/4/2019 21,21 21,20 0,00% 21,02 21,39 21,19 21,15 21,20 6.713 4.288.801.400
29/4/2019 21,40 21,20 +0,43% 20,86 21,40 21,07 21,13 21,20 5.310 2.927.173.600
26/4/2019 21,19 21,11 +0,24% 21,00 21,31 21,14 21,11 21,15 1.101 6.210.933.500
25/4/2019 20,72 21,06 +2,03% 20,50 21,15 20,86 21,06 21,10 7.074 17.848.131.400
24/4/2019 21,01 20,64 -1,81% 20,50 21,37 20,92 20,64 20,72 3.662 9.548.585.800
23/4/2019 20,95 21,02 +0,57% 20,95 21,30 21,14 21,02 21,05 8.307 8.188.950.100
22/4/2019 20,20 20,90 +3,47% 20,19 21,04 20,77 20,87 20,90 7.258 4.236.621.900
18/4/2019 19,86 20,20 +1,51% 19,85 20,29 20,06 20,20 20,23 6.487 3.984.724.500
17/4/2019 20,13 19,90 -0,50% 19,68 20,13 19,90 19,90 20,04 1.532 8.753.676.800
16/4/2019 19,82 20,00 +0,91% 19,82 20,24 20,03 19,95 20,00 7.598 2.997.138.000
15/4/2019 19,80 19,82 +1,17% 19,79 20,10 19,94 19,82 19,92 5.722 3.162.108.300
12/4/2019 19,73 19,59 -1,31% 19,50 20,08 19,78 19,59 19,65 8.946 6.114.980.300
11/4/2019 20,03 19,85 -0,90% 19,78 20,08 19,90 19,83 19,85 5.598 4.401.115.700
10/4/2019 19,87 20,03 +0,65% 19,87 20,61 20,18 20,00 20,04 9.120 13.888.384.900
9/4/2019 20,09 19,90 -1,24% 19,76 20,09 19,85 19,89 19,92 8.466 4.234.522.000
8/4/2019 20,04 20,15 +0,75% 19,80 20,24 20,02 20,13 20,16 6.472 5.058.943.400
5/4/2019 20,40 20,00 -1,19% 20,00 20,71 20,20 20,00 20,06 8.706 9.634.156.300
4/4/2019 20,20 20,24 +0,45% 19,97 20,46 20,16 20,24 20,37 8.288 7.740.213.500
3/4/2019 20,18 20,15 +0,10% 20,13 20,61 20,33 20,15 20,20 7.681 3.046.400.000
2/4/2019 20,26 20,13 +0,15% 19,93 20,28 20,07 20,11 20,13 6.008 5.753.675.700
1/4/2019 20,29 20,10 +0,05% 19,93 20,29 20,07 20,10 20,14 4.390 3.363.936.300
29/3/2019 20,15 20,09 +0,40% 19,96 20,34 20,13 20,03 20,11 7.863 3.891.258.500
28/3/2019 19,43 20,01 +2,35% 19,35 20,14 19,81 19,99 20,01 4.747 4.574.028.600
27/3/2019 20,14 19,55 -3,27% 19,50 20,15 19,73 19,55 19,67 6.547 4.417.063.500
26/3/2019 19,88 20,21 +1,46% 19,84 20,34 20,06 20,20 20,23 5.951 2.932.371.400
25/3/2019 19,42 19,92 +1,48% 19,42 20,00 19,86 19,92 19,94 5.806 4.060.064.700
22/3/2019 19,59 19,63 -0,81% 19,21 19,87 19,60 19,62 19,63 9.727 4.537.222.800
21/3/2019 20,30 19,79 -2,75% 19,71 20,48 19,92 19,79 19,93 9.772 7.010.119.300
20/3/2019 20,50 20,35 -1,21% 20,16 20,68 20,44 20,32 20,35 7.253 4.795.759.600
19/3/2019 20,69 20,60 -0,43% 20,33 20,88 20,71 20,56 20,60 1.789 5.465.827.700
18/3/2019 20,11 20,69 +2,43% 20,09 20,84 20,48 20,63 20,69 7.693 11.122.428.800
15/3/2019 20,00 20,20 +1,00% 19,99 20,30 20,14 20,18 20,20 4.190 4.423.958.600
14/3/2019 20,03 20,00 -0,10% 19,87 20,18 20,02 19,98 20,10 5.170 2.813.781.600
13/3/2019 19,67 20,02 +2,09% 19,58 20,02 19,76 20,00 20,02 4.241 5.781.127.600
12/3/2019 19,72 19,61 +0,15% 19,36 19,72 19,48 19,60 19,61 6.265 3.855.372.000
11/3/2019 19,25 19,58 +1,87% 19,20 19,72 19,43 19,57 19,63 8.221 5.290.342.600
8/3/2019 19,12 19,22 +0,16% 18,69 19,39 19,16 19,22 19,34 5.158 3.397.063.300
7/3/2019 19,30 19,19 -0,57% 19,15 19,64 19,29 19,16 19,19 5.709 15.444.673.300
6/3/2019 19,50 19,30 +0,21% 19,02 19,76 19,40 19,30 19,40 7.799 3.948.831.600
1/3/2019 19,52 19,26 -1,33% 19,07 19,84 19,36 19,26 19,40 8.942 3.638.318.700
28/2/2019 19,75 19,52 -1,21% 19,23 19,84 19,49 19,52 19,60 9.714 6.219.706.400
27/2/2019 20,85 19,76 -4,77% 19,45 20,85 19,91 19,75 19,80 5.446 8.692.747.500
26/2/2019 20,65 20,75 +0,48% 20,54 20,89 20,69 20,75 20,87 5.625 3.321.621.900
25/2/2019 20,43 20,65 +1,87% 20,26 20,87 20,62 20,55 20,65 6.798 3.750.315.200
22/2/2019 20,05 20,27 +1,10% 19,79 20,46 20,16 20,27 20,31 7.325 3.402.454.200
21/2/2019 19,95 20,05 +0,25% 19,74 20,31 19,99 20,04 20,05 6.689 3.720.673.900
20/2/2019 19,90 20,00 +0,76% 19,86 20,42 20,13 20,00 20,06 1.996 4.966.474.900
19/2/2019 19,75 19,85 +0,81% 19,61 19,91 19,77 19,77 19,85 4.565 2.355.373.500
18/2/2019 19,61 19,69 -0,30% 19,42 19,93 19,66 19,67 19,69 6.140 2.483.477.800
15/2/2019 19,62 19,75 +0,66% 19,40 19,78 19,60 19,59 19,75 6.889 4.147.253.500
14/2/2019 19,38 19,62 +1,66% 19,00 19,76 19,39 19,60 19,62 6.499 3.118.930.300
13/2/2019 19,45 19,30 -0,72% 19,23 19,50 19,36 19,30 19,33 6.378 2.507.982.600
12/2/2019 19,30 19,44 +2,21% 18,95 19,80 19,37 19,44 19,48 7.169 4.107.530.100
11/2/2019 19,43 19,02 -1,25% 18,95 19,48 19,15 19,00 19,09 5.684 2.308.689.100
8/2/2019 19,15 19,26 +0,68% 18,87 19,34 19,13 19,20 19,26 6.248 3.580.549.700
7/2/2019 19,17 19,13 -0,21% 19,00 19,37 19,19 19,13 19,18 5.969 2.513.642.900
6/2/2019 19,74 19,17 -2,89% 19,06 19,74 19,31 19,12 19,17 5.944 5.432.479.400
5/2/2019 19,88 19,74 -1,15% 19,64 19,93 19,75 19,74 19,84 9.013 7.801.938.700
4/2/2019 19,98 19,97 +0,20% 19,96 20,27 20,09 19,97 19,99 8.073 5.262.849.700
1/2/2019 20,23 19,93 -0,30% 19,77 20,30 19,98 19,93 20,00 4.230 6.095.782.400
31/1/2019 19,99 19,99 +0,71% 19,83 20,29 20,02 19,99 20,05 6.826 11.841.915.300
30/1/2019 19,92 19,85 -0,25% 19,75 20,09 19,92 19,85 19,99 7.154 5.202.644.300
29/1/2019 20,13 19,90 -0,35% 19,90 20,20 20,00 19,90 20,04 3.450 1.785.192.300
28/1/2019 19,79 19,97 -0,20% 19,69 20,42 20,12 19,97 20,10 8.755 7.132.165.200
24/1/2019 19,95 20,01 +0,15% 19,82 20,14 19,98 20,01 20,12 6.668 4.188.888.700
23/1/2019 19,82 19,98 +1,94% 19,55 19,98 19,78 19,95 19,98 8.390 4.308.683.100
22/1/2019 20,10 19,60 -2,15% 19,21 20,16 19,65 19,54 19,60 8.159 6.848.264.800
21/1/2019 19,90 20,03 +1,16% 19,68 20,16 19,96 20,03 20,16 5.298 2.626.174.300
18/1/2019 19,94 19,80 0,00% 19,65 20,56 20,11 19,76 19,98 9.588 8.206.509.000
17/1/2019 19,87 19,80 0,00% 19,73 19,96 19,80 19,74 19,80 6.976 6.154.002.100
16/1/2019 19,74 19,80 +0,51% 19,64 20,00 19,86 19,75 19,80 5.158 6.180.933.400
15/1/2019 19,57 19,70 +0,66% 19,43 19,70 19,54 19,53 19,70 6.934 5.100.760.000
14/1/2019 19,30 19,57 +1,40% 19,27 19,64 19,46 19,48 19,58 5.825 4.835.863.200
11/1/2019 19,33 19,30 +0,10% 19,20 19,54 19,38 19,27 19,30 5.550 4.238.809.000
10/1/2019 19,03 19,28 +0,89% 19,02 19,60 19,27 19,20 19,35 7.267 4.077.551.000
9/1/2019 18,67 19,11 +2,41% 18,67 19,38 19,09 19,11 19,13 2.285 5.993.654.700
8/1/2019 18,82 18,66 -1,01% 18,61 19,09 18,72 18,66 18,71 7.955 3.479.885.200
7/1/2019 19,19 18,85 -1,82% 18,42 19,34 18,77 18,81 18,85 8.690 8.229.964.800
4/1/2019 19,88 19,20 -2,83% 19,02 19,88 19,28 19,15 19,20 8.408 7.902.174.700
3/1/2019 18,72 19,76 +4,27% 18,72 19,84 19,24 19,47 19,76 8.763 5.752.782.400
2/1/2019 17,90 18,95 +4,75% 17,90 19,10 18,77 18,95 19,00 9.120 8.612.092.900
28/12/2018 18,04 18,09 +0,39% 17,99 18,32 18,13 18,09 18,12 5.978 3.966.395.300
27/12/2018 17,50 18,02 +2,56% 17,50 18,12 17,91 17,95 18,02 5.956 2.906.537.500
26/12/2018 18,00 17,57 -2,50% 17,47 18,00 17,73 17,57 17,60 5.072 1.995.379.000
21/12/2018 17,92 18,02 -0,22% 17,72 18,25 17,99 17,93 18,06 4.561 3.849.089.400
20/12/2018 17,75 18,06 +3,08% 17,60 18,14 17,86 18,05 18,06 8.295 3.760.716.200
19/12/2018 18,29 17,52 -3,47% 17,52 18,29 17,88 17,52 17,68 9.930 6.494.879.900
18/12/2018 18,00 18,15 +1,28% 17,83 18,33 18,07 18,14 18,15 6.067 7.902.711.300
17/12/2018 18,14 17,92 -0,44% 17,70 18,16 17,90 17,92 17,95 1.475 7.640.874.600
14/12/2018 17,88 18,00 +0,56% 17,69 18,16 18,00 18,00 18,09 8.449 7.566.886.100
13/12/2018 17,65 17,90 +1,36% 17,59 18,08 17,87 17,85 17,90 6.140 4.319.913.100
12/12/2018 16,84 17,66 +5,06% 16,84 17,85 17,41 17,66 17,70 903 7.052.685.600
11/12/2018 16,97 16,81 +0,48% 16,81 17,36 17,00 16,81 16,94 9.657 6.465.007.000
10/12/2018 16,99 16,73 -2,28% 16,53 17,22 16,75 16,73 16,78 8.638 3.600.176.700
7/12/2018 17,37 17,12 -1,04% 16,96 17,51 17,22 17,04 17,12 8.850 5.034.509.700
6/12/2018 17,20 17,30 +0,23% 17,02 17,37 17,21 17,22 17,30 6.214 3.355.268.000
5/12/2018 17,10 17,26 +0,52% 17,05 17,42 17,29 17,26 17,32 6.290 6.105.280.800
4/12/2018 17,30 17,17 -0,75% 17,01 17,56 17,17 17,12 17,17 6.477 3.656.629.100
3/12/2018 17,04 17,30 +2,37% 16,87 17,44 17,24 17,25 17,30 102 6.229.088.000
30/11/2018 16,70 16,90 +1,20% 16,69 17,30 16,93 16,81 16,90 5.676 8.568.896.100
29/11/2018 16,15 16,70 +3,41% 16,15 16,88 16,57 16,68 16,70 589 7.749.005.900
28/11/2018 16,06 16,15 +0,62% 15,88 16,17 16,07 16,08 16,15 8.001 3.115.875.000
27/11/2018 15,98 16,05 +0,94% 15,88 16,22 16,02 16,02 16,05 7.793 2.923.493.100
26/11/2018 16,25 15,90 -1,79% 15,90 16,29 16,05 15,90 15,99 7.243 3.228.477.600
23/11/2018 16,37 16,19 -0,98% 15,97 16,37 16,17 16,07 16,19 4.381 2.704.941.900
22/11/2018 16,36 16,35 +0,37% 16,06 16,37 16,23 16,30 16,35 2.582 973.647.400
21/11/2018 16,36 16,29 -0,73% 16,02 16,41 16,25 16,18 16,34 5.770 2.126.577.400
19/11/2018 16,30 16,41 +0,06% 16,21 16,66 16,41 16,34 16,50 6.128 3.971.778.000
16/11/2018 16,01 16,40 +2,95% 15,85 16,47 16,17 16,40 16,47 535 5.904.049.000
14/11/2018 15,74 15,93 +1,08% 15,57 16,10 15,87 15,92 15,93 5.520 3.403.452.100
13/11/2018 15,55 15,76 +1,09% 15,23 15,95 15,65 15,72 15,76 9.477 3.638.198.300
12/11/2018 15,65 15,59 -0,26% 15,31 15,89 15,48 15,58 15,60 552 3.810.826.100
9/11/2018 15,94 15,63 -6,69% 15,31 16,10 15,92 15,63 15,68 9.804 90.859.531.400
8/11/2018 16,31 16,75 +3,59% 16,28 17,14 16,90 16,65 16,75 6.985 22.937.926.100
7/11/2018 16,05 16,17 +0,62% 15,92 16,30 16,10 16,14 16,17 3.435 7.376.333.900
6/11/2018 15,71 16,07 +1,13% 15,57 16,07 15,88 15,87 16,07 3.967 2.793.500.300
5/11/2018 15,67 15,89 +1,47% 15,50 15,90 15,77 15,85 15,89 5.560 2.698.195.000
1/11/2018 15,05 15,66 +2,76% 14,94 15,71 15,50 15,60 15,66 7.999 4.237.362.500
31/10/2018 14,82 15,24 +2,56% 14,75 15,30 15,03 15,22 15,24 6.108 4.256.268.000
30/10/2018 14,52 14,86 +2,84% 14,43 14,94 14,69 14,78 14,86 6.354 4.236.706.900
29/10/2018 15,00 14,45 -1,77% 14,38 15,04 14,64 14,44 14,45 5.657 3.391.138.400
26/10/2018 14,83 14,71 -0,61% 14,55 14,93 14,68 14,64 14,71 3.557 1.627.740.700
25/10/2018 14,80 14,80 0,00% 14,77 15,09 14,91 14,79 14,87 4.849 3.600.330.500
24/10/2018 15,10 14,80 -1,60% 14,77 15,22 14,90 14,77 14,80 4.587 2.006.684.600
23/10/2018 14,85 15,04 +1,08% 14,82 15,72 15,17 15,04 15,07 7.094 8.783.391.000
22/10/2018 15,09 14,88 -0,13% 14,88 15,17 15,05 14,87 14,88 4.674 4.783.450.800
19/10/2018 14,95 14,90 -0,13% 14,79 15,14 15,00 14,90 15,02 2.789 1.266.047.300
18/10/2018 14,69 14,92 +2,26% 14,56 14,95 14,77 14,92 14,93 5.794 2.356.805.800
17/10/2018 14,75 14,59 -1,15% 14,47 14,86 14,60 14,59 14,61 7.321 3.731.813.400
16/10/2018 14,62 14,76 +1,79% 14,50 14,77 14,65 14,67 14,76 3.694 2.380.163.300
15/10/2018 14,77 14,50 -0,34% 14,33 14,78 14,53 14,49 14,50 5.835 3.573.890.200
11/10/2018 15,08 14,55 -2,22% 14,47 15,23 14,88 14,54 14,57 7.943 4.772.548.400
10/10/2018 15,14 14,88 -1,91% 14,72 15,35 15,02 14,88 14,94 6.433 3.284.754.500
9/10/2018 15,02 15,17 +0,53% 14,79 15,17 15,03 15,07 15,19 4.328 3.444.729.100
8/10/2018 15,50 15,09 -0,66% 14,97 15,67 15,14 15,09 15,10 8.136 2.951.716.400
5/10/2018 15,21 15,19 +0,33% 14,91 15,24 15,11 15,18 15,20 3.490 1.106.606.400
4/10/2018 15,12 15,14 -0,20% 15,03 15,27 15,14 15,08 15,14 7.205 2.114.764.700
3/10/2018 15,31 15,17 +0,20% 15,04 15,70 15,36 15,16 15,17 6.177 2.393.026.600
2/10/2018 14,86 15,14 +2,57% 14,86 15,24 15,11 15,10 15,14 4.345 2.311.134.100
1/10/2018 14,80 14,76 -0,34% 14,65 15,03 14,78 14,76 14,86 4.282 1.639.606.100
28/9/2018 14,75 14,81 -0,13% 14,64 15,00 14,82 14,80 14,85 4.139 2.119.355.500
27/9/2018 14,65 14,83 +1,92% 14,55 15,01 14,82 14,83 14,85 4.921 2.131.039.500
26/9/2018 14,67 14,55 -0,82% 14,42 14,71 14,53 14,55 14,61 6.536 2.362.300.800
25/9/2018 14,39 14,67 +1,38% 14,31 14,82 14,66 14,67 14,69 5.787 2.329.317.900
24/9/2018 14,66 14,47 -1,83% 14,40 14,76 14,53 14,46 14,47 2.903 1.020.575.600
21/9/2018 14,35 14,74 +2,93% 14,35 14,87 14,71 14,73 14,74 1.755 4.310.808.000
20/9/2018 14,21 14,32 +1,34% 14,15 14,52 14,34 14,32 14,40 7.778 2.446.182.200
19/9/2018 14,38 14,13 -1,53% 14,08 14,38 14,17 14,13 14,14 9.271 3.325.613.200
18/9/2018 14,33 14,35 0,00% 14,24 14,52 14,38 14,30 14,36 5.054 1.885.774.100
17/9/2018 14,09 14,35 +2,06% 14,08 14,58 14,31 14,35 14,41 6.110 3.527.588.900
14/9/2018 14,23 14,06 -1,54% 14,00 14,49 14,15 14,06 14,09 6.553 3.091.563.300
13/9/2018 14,48 14,28 -0,49% 14,17 14,53 14,28 14,28 14,34 8.240 2.687.731.700
12/9/2018 14,34 14,35 +0,14% 14,07 14,55 14,32 14,33 14,38 5.912 3.823.141.400
11/9/2018 14,82 14,33 -4,40% 14,23 14,87 14,46 14,33 14,39 3.520 4.647.549.300
10/9/2018 14,93 14,99 +0,40% 14,72 15,06 14,90 14,85 14,99 5.635 1.500.403.400
6/9/2018 14,68 14,93 +2,68% 14,50 15,03 14,86 14,90 14,93 7.637 3.845.494.200
5/9/2018 14,33 14,54 +1,96% 14,28 14,68 14,50 14,54 14,61 7.049 4.321.831.400
4/9/2018 14,55 14,26 -1,93% 14,26 14,82 14,48 14,26 14,28 8.461 2.859.784.200
3/9/2018 14,71 14,54 0,00% 14,45 14,71 14,54 14,54 14,63 5.001 1.755.729.400
31/8/2018 14,59 14,54 +0,48% 14,32 14,78 14,60 14,54 14,55 405 5.272.071.700
30/8/2018 14,83 14,47 -2,89% 14,40 14,99 14,59 14,43 14,47 4.494 2.255.353.000
29/8/2018 15,00 14,90 -1,00% 14,75 15,15 14,96 14,89 14,90 5.974 2.742.155.300
28/8/2018 14,78 15,05 +1,76% 14,61 15,18 14,93 15,00 15,05 4.873 2.337.343.300
27/8/2018 14,62 14,79 +2,00% 14,38 14,79 14,59 14,75 14,79 4.295 1.754.994.100
24/8/2018 14,40 14,50 +1,54% 14,15 14,52 14,37 14,50 14,53 805 4.386.816.000
23/8/2018 14,38 14,28 -0,83% 14,07 14,39 14,22 14,25 14,28 4.659 3.168.441.200
22/8/2018 14,18 14,40 +1,69% 14,09 14,40 14,23 14,40 14,41 3.720 1.338.638.500
21/8/2018 14,31 14,16 -0,91% 14,16 14,38 14,22 14,16 14,17 4.225 2.754.809.000
20/8/2018 14,34 14,29 -0,42% 14,27 14,49 14,34 14,29 14,37 4.126 1.741.261.900
17/8/2018 14,63 14,35 -1,91% 14,30 14,63 14,40 14,35 14,38 5.297 1.795.115.400
16/8/2018 14,50 14,63 +1,25% 14,36 14,63 14,48 14,59 14,63 4.633 1.891.767.700
15/8/2018 14,64 14,45 -1,97% 14,37 14,76 14,46 14,45 14,49 4.910 2.357.129.800
14/8/2018 14,50 14,74 +0,75% 14,50 14,95 14,76 14,67 14,74 5.653 1.791.776.200
13/8/2018 14,44 14,63 +1,46% 14,27 14,69 14,52 14,63 14,65 5.665 2.339.679.700
10/8/2018 14,70 14,42 -2,04% 14,41 15,00 14,70 14,42 14,49 7.146 3.060.743.900
9/8/2018 14,97 14,72 -0,74% 14,63 15,04 14,77 14,72 14,79 5.180 3.287.561.500
8/8/2018 15,47 14,83 -3,39% 14,78 15,47 15,01 14,83 14,86 8.172 3.079.097.100
7/8/2018 15,48 15,35 -0,78% 15,22 15,68 15,34 15,28 15,35 3.696 2.019.889.700
6/8/2018 15,50 15,47 -0,51% 15,41 15,78 15,58 15,47 15,53 3.861 1.389.611.400
3/8/2018 15,51 15,55 +0,97% 15,21 15,67 15,41 15,53 15,55 4.117 2.031.311.800
2/8/2018 15,55 15,40 -0,90% 15,23 15,55 15,35 15,40 15,41 4.991 1.488.778.400
1/8/2018 15,60 15,54 -0,64% 15,42 15,78 15,54 15,53 15,54 4.358 2.084.915.200
31/7/2018 15,20 15,64 +2,89% 15,06 15,69 15,52 15,53 15,64 5.830 3.217.953.500
30/7/2018 15,51 15,20 -1,62% 15,15 15,56 15,28 15,20 15,22 4.129 1.363.513.200
27/7/2018 15,64 15,45 -0,90% 15,23 15,88 15,46 15,27 15,45 8.342 4.515.832.100
26/7/2018 15,48 15,59 +3,25% 15,30 16,15 15,75 15,55 15,62 8.823 8.664.202.700
25/7/2018 15,15 15,10 +0,33% 15,00 15,33 15,13 15,10 15,17 6.432 4.310.729.300
24/7/2018 15,28 15,05 -1,31% 14,87 15,48 15,10 15,00 15,05 4.380 1.910.076.200
23/7/2018 14,86 15,25 +2,07% 14,78 15,40 15,22 15,21 15,25 8.056 2.131.332.400
20/7/2018 14,99 14,94 +1,15% 14,88 15,10 15,00 14,94 15,02 6.791 3.078.440.100
19/7/2018 14,97 14,77 -1,34% 14,70 15,08 14,87 14,75 14,83 5.197 1.940.444.100
18/7/2018 14,74 14,97 +1,63% 14,64 14,97 14,83 14,76 14,97 3.071 1.634.037.600
17/7/2018 14,62 14,73 +1,17% 14,53 14,74 14,63 14,73 14,74 4.544 1.450.196.300
16/7/2018 14,59 14,56 +0,07% 14,41 14,67 14,58 14,56 14,65 6.237 1.951.669.000
13/7/2018 14,52 14,55 +0,55% 14,32 14,70 14,47 14,50 14,57 7.516 3.965.719.900
12/7/2018 14,69 14,47 -1,50% 14,40 14,98 14,55 14,45 14,47 6.106 3.807.736.400
11/7/2018 14,71 14,69 +0,20% 14,51 14,88 14,67 14,69 14,70 6.741 2.526.829.200
10/7/2018 14,93 14,66 -2,53% 14,61 15,15 14,74 14,66 14,68 1.096 4.355.380.000
6/7/2018 14,90 15,04 +0,13% 14,79 15,34 15,05 15,04 15,13 4.193 1.767.865.300
5/7/2018 14,93 15,02 +1,42% 14,79 15,02 14,93 14,98 15,02 6.276 2.436.227.300
4/7/2018 14,70 14,81 +1,51% 14,60 14,97 14,74 14,77 14,81 8.272 3.568.346.800
3/7/2018 14,90 14,59 -2,21% 14,56 15,10 14,75 14,59 14,60 8.509 5.756.543.100
2/7/2018 15,15 14,92 -1,45% 14,92 15,20 15,00 14,92 14,99 2.178 1.085.764.000
29/6/2018 14,90 15,14 +0,87% 14,85 15,25 15,06 14,95 15,14 3.617 2.412.594.100
28/6/2018 14,90 15,01 +0,40% 14,54 15,03 14,84 14,88 15,01 5.178 2.671.000.100
27/6/2018 15,06 14,95 -0,66% 14,70 15,14 14,89 14,82 14,95 3.947 1.342.521.400
26/6/2018 15,00 15,05 +0,40% 14,95 15,20 15,06 14,96 15,05 4.888 1.931.712.000
25/6/2018 15,17 14,99 -1,77% 14,95 15,39 15,08 14,99 15,00 6.786 2.762.973.300
22/6/2018 15,10 15,26 +0,93% 14,98 15,53 15,22 15,24 15,40 4.235 1.200.285.900
21/6/2018 15,35 15,12 -1,50% 15,12 15,68 15,45 15,09 15,13 6.889 1.919.969.400
20/6/2018 14,99 15,35 +3,23% 14,92 15,50 15,33 15,32 15,38 3.542 1.335.996.700
19/6/2018 14,78 14,87 0,00% 14,74 15,33 14,97 14,87 14,90 9.679 3.421.549.500
18/6/2018 15,44 14,87 -3,32% 14,82 15,44 14,94 14,87 14,90 432 3.133.012.900
15/6/2018 16,06 15,38 -4,41% 15,38 16,10 15,49 15,38 15,49 8.916 4.790.035.800
14/6/2018 16,02 16,09 +0,63% 15,85 16,38 16,22 16,09 16,25 9.388 4.464.215.100
13/6/2018 15,59 15,99 +2,50% 15,31 16,43 16,01 15,87 15,99 2.650 7.393.668.300
12/6/2018 15,48 15,60 +1,30% 15,18 15,75 15,54 15,58 15,66 8.472 5.054.383.800
11/6/2018 15,33 15,40 +0,20% 14,69 15,49 15,08 15,38 15,48 8.164 3.947.651.300
8/6/2018 15,66 15,37 -2,72% 15,05 15,79 15,37 15,37 15,39 8.195 5.073.076.900
7/6/2018 15,64 15,80 +2,00% 15,01 16,07 15,45 15,77 15,80 4.463 6.776.839.500
6/6/2018 16,06 15,49 -3,67% 15,20 16,08 15,50 15,43 15,50 4.989 1.939.766.300
5/6/2018 16,28 16,08 -1,65% 15,84 16,45 16,06 16,00 16,08 2.978 1.199.933.500
4/6/2018 15,99 16,35 +2,06% 15,75 16,40 16,20 16,35 16,40 8.188 2.875.301.100
1/6/2018 15,94 16,02 +0,44% 15,32 16,20 15,76 15,91 16,02 167 3.325.195.400
30/5/2018 15,32 15,95 +4,11% 15,17 16,17 15,77 15,81 15,94 2.679 6.557.960.500
29/5/2018 15,10 15,32 +2,47% 15,01 15,76 15,27 15,32 15,38 7.649 2.505.383.200
28/5/2018 15,38 14,95 -3,17% 14,70 15,38 14,94 14,89 15,08 3.706 1.195.674.300
25/5/2018 15,46 15,44 +0,06% 15,09 15,89 15,51 15,40 15,44 9.463 4.251.871.600
24/5/2018 15,01 15,43 +1,65% 14,90 15,83 15,27 15,43 15,49 6.384 3.603.562.500
23/5/2018 15,29 15,18 -0,85% 15,03 15,49 15,30 15,18 15,26 4.329 2.054.133.600
22/5/2018 15,05 15,31 +1,06% 15,00 15,60 15,37 15,31 15,41 3.456 953.433.000
21/5/2018 15,28 15,15 -0,13% 14,99 15,37 15,11 15,15 15,25 5.170 1.351.130.800
18/5/2018 15,60 15,17 -2,94% 15,08 15,60 15,26 15,17 15,20 3.954 3.412.042.000
17/5/2018 15,94 15,63 -2,92% 15,58 16,25 15,93 15,63 15,80 6.102 3.432.703.800
16/5/2018 15,39 16,10 +3,54% 15,29 16,15 15,95 16,10 16,15 3.188 2.038.946.100
15/5/2018 16,00 15,55 -4,31% 15,43 16,39 15,69 15,55 15,59 9.313 4.467.674.200
14/5/2018 15,93 16,25 +0,93% 15,91 16,29 16,19 16,22 16,25 9.130 3.318.236.200
11/5/2018 16,03 16,10 -0,25% 15,95 16,15 16,04 16,02 16,12 2.528 2.364.246.800
10/5/2018 15,66 16,14 +2,48% 15,45 16,14 15,94 16,04 16,14 7.836 5.175.004.100
9/5/2018 14,94 15,75 +5,85% 14,75 15,75 15,51 15,71 15,75 9.546 7.173.215.700
8/5/2018 14,73 14,88 +1,71% 14,62 14,99 14,84 14,87 14,91 3.524 1.544.123.400
7/5/2018 14,65 14,63 +0,48% 14,63 15,17 14,76 14,61 14,66 4.930 1.492.829.800
4/5/2018 14,63 14,56 -0,95% 14,50 14,84 14,62 14,56 14,68 3.415 1.491.434.900
3/5/2018 14,81 14,70 -0,68% 14,63 14,85 14,74 14,69 14,82 4.081 1.112.573.500
2/5/2018 15,17 14,80 -1,99% 14,76 15,19 14,86 14,80 14,82 5.217 1.384.025.100
30/4/2018 15,14 15,10 +0,67% 14,98 15,23 15,10 15,04 15,14 3.061 993.651.600
27/4/2018 14,96 15,00 +0,33% 14,84 15,35 15,00 14,95 15,04 6.063 4.703.745.200
26/4/2018 15,25 14,95 -1,97% 14,93 15,45 15,17 14,95 15,05 3.925 8.571.671.300
25/4/2018 15,05 15,25 +0,66% 15,01 15,32 15,20 15,21 15,25 6.816 10.316.297.100
24/4/2018 14,59 15,15 +3,06% 14,58 15,27 15,15 15,02 15,15 8.656 10.576.285.500
23/4/2018 14,34 14,70 +1,52% 14,34 14,87 14,70 14,70 14,80 5.841 2.049.038.000
20/4/2018 14,30 14,48 +0,63% 14,21 14,58 14,33 14,47 14,56 3.365 3.687.160.300
19/4/2018 14,20 14,39 +1,70% 14,07 14,40 14,25 14,39 14,40 5.543 4.088.498.900
18/4/2018 14,23 14,15 +0,21% 14,06 14,34 14,23 14,15 14,20 6.244 3.994.264.900
17/4/2018 14,13 14,12 +0,07% 14,04 14,25 14,16 14,12 14,22 4.528 2.644.553.500
16/4/2018 14,42 14,11 -1,67% 14,02 14,50 14,11 14,09 14,11 6.654 1.815.044.000
13/4/2018 14,07 14,35 +1,99% 14,02 14,40 14,27 14,33 14,38 5.696 2.837.271.400
12/4/2018 14,31 14,07 -1,12% 14,04 14,42 14,14 14,07 14,09 7.101 3.893.648.600
11/4/2018 14,57 14,23 -1,18% 14,16 14,65 14,34 0,00 0,00 8.019 4.738.709.600
10/4/2018 14,35 14,40 +0,42% 14,32 14,53 14,41 14,39 14,43 7.798 2.010.853.600
9/4/2018 14,61 14,34 -0,76% 14,30 14,61 14,40 14,34 14,37 3.574 1.824.837.200
6/4/2018 14,54 14,45 -0,69% 14,30 14,62 14,44 14,44 14,45 4.952 2.139.836.700
5/4/2018 14,81 14,55 -0,95% 14,50 14,90 14,59 14,54 14,56 4.720 6.356.252.600
4/4/2018 14,59 14,69 -0,54% 14,55 14,78 14,65 14,61 14,69 3.012 959.896.700
3/4/2018 14,79 14,77 +0,34% 14,46 14,92 14,57 14,68 14,77 5.696 6.296.071.100
2/4/2018 15,07 14,72 -1,87% 14,72 15,14 14,89 14,72 14,87 2.067 4.758.516.300
29/3/2018 14,90 15,00 +1,56% 14,77 15,10 14,99 15,00 15,05 3.372 1.374.069.200
28/3/2018 14,75 14,77 +0,54% 14,53 14,91 14,64 14,65 14,77 3.927 1.509.073.300
27/3/2018 15,20 14,69 -3,16% 14,69 15,30 14,93 14,69 14,70 6.988 3.041.016.300
26/3/2018 15,05 15,17 +0,86% 14,91 15,23 15,08 15,15 15,17 5.670 2.410.811.100
23/3/2018 14,90 15,04 +0,74% 14,90 15,04 14,96 14,91 15,04 2.401 2.469.784.000
22/3/2018 14,71 14,93 +1,50% 14,71 15,02 14,91 14,82 14,93 3.241 1.441.006.800
21/3/2018 14,92 14,71 -1,41% 14,71 14,98 14,80 14,71 14,77 3.878 2.027.958.400
20/3/2018 15,11 14,92 -1,52% 14,83 15,11 14,91 14,85 14,92 2.540 1.208.516.800
19/3/2018 14,94 15,15 +0,73% 14,86 15,17 15,00 15,15 15,16 4.741 1.895.346.000
16/3/2018 14,94 15,04 +0,67% 14,78 15,20 15,03 14,95 15,04 3.691 3.518.168.400
15/3/2018 14,90 14,94 +0,81% 14,83 15,17 14,99 14,94 15,05 3.601 2.384.278.100
14/3/2018 14,95 14,82 -0,54% 14,45 14,96 14,74 14,82 14,87 5.014 1.998.072.500
13/3/2018 15,45 14,90 -3,06% 14,90 15,45 15,02 14,89 14,90 3.956 1.887.599.200
12/3/2018 15,27 15,37 +1,72% 15,12 15,56 15,39 15,34 15,37 3.886 2.340.718.100
9/3/2018 15,00 15,11 +1,21% 14,90 15,30 15,21 15,11 15,20 5.423 3.761.099.300
8/3/2018 15,16 14,93 -1,91% 14,84 15,27 15,03 14,92 14,99 3.967 4.508.701.000
7/3/2018 15,34 15,22 -0,85% 15,01 15,50 15,19 15,13 15,22 5.186 4.502.163.000
6/3/2018 15,45 15,35 -0,26% 15,06 15,54 15,31 15,34 15,35 5.718 3.068.350.900
5/3/2018 15,00 15,39 +2,67% 14,93 15,48 15,27 15,31 15,39 727 6.973.400.600
2/3/2018 14,86 14,99 +0,60% 14,55 15,20 14,86 14,95 15,00 4.480 2.986.543.900
1/3/2018 14,87 14,90 +0,34% 14,55 14,98 14,88 14,89 14,90 9.938 4.163.830.000
28/2/2018 14,95 14,85 +2,34% 14,51 15,16 14,92 14,74 14,85 1.645 12.861.039.800
27/2/2018 14,54 14,51 -0,14% 14,26 14,67 14,38 14,50 14,51 6.949 3.702.017.500
26/2/2018 14,86 14,53 -1,82% 14,35 14,86 14,52 14,52 14,54 6.118 3.410.022.400
23/2/2018 14,37 14,80 +3,50% 14,33 14,80 14,52 14,67 14,80 4.862 2.269.102.400
22/2/2018 14,34 14,30 -0,28% 14,20 14,49 14,35 14,30 14,35 7.491 5.344.459.500
21/2/2018 14,50 14,34 -0,83% 14,30 14,66 14,39 14,33 14,34 5.509 5.927.508.100
20/2/2018 14,89 14,46 -2,95% 14,43 14,89 14,50 14,45 14,46 9.170 8.162.645.300
19/2/2018 15,00 14,90 -0,40% 14,76 15,05 14,84 14,85 14,90 3.309 984.147.200
16/2/2018 14,94 14,96 +0,94% 14,67 14,96 14,84 14,95 14,96 4.493 2.496.125.800
15/2/2018 14,95 14,82 0,00% 14,67 15,10 14,88 14,82 14,88 6.192 6.006.448.500
14/2/2018 14,59 14,82 +1,58% 14,50 14,93 14,74 14,78 14,82 4.359 3.624.005.500
9/2/2018 14,92 14,59 -1,82% 14,35 14,92 14,51 14,59 14,66 4.738 1.997.705.700
8/2/2018 15,29 14,86 -2,81% 14,70 15,35 14,93 14,77 14,86 4.669 3.574.316.900
7/2/2018 15,40 15,29 -1,10% 15,20 15,80 15,41 15,23 15,30 9.448 7.216.612.400
6/2/2018 15,29 15,46 +0,19% 14,85 15,65 15,27 15,46 15,55 4.395 3.378.287.900
5/2/2018 15,66 15,43 -1,84% 15,40 15,90 15,58 15,42 15,43 2.881 4.974.470.400
2/2/2018 16,34 15,72 -4,20% 15,63 16,34 15,95 15,72 15,73 5.850 5.331.205.400
1/2/2018 16,01 16,41 +1,93% 16,01 16,50 16,26 16,36 16,41 6.190 4.350.588.000
31/1/2018 15,91 16,10 +1,51% 15,91 16,19 16,06 16,09 16,15 5.291 7.939.520.800
30/1/2018 16,00 15,86 -1,00% 15,70 16,04 15,84 15,80 15,87 4.019 3.700.789.900
29/1/2018 16,00 16,02 -0,44% 15,73 16,20 16,04 16,02 16,06 8.007 17.960.607.000
26/1/2018 15,50 16,09 +3,67% 15,24 16,32 16,01 16,09 16,10 1.515 11.324.070.100
24/1/2018 15,22 15,52 +2,44% 15,02 15,52 15,38 15,48 15,52 6.656 13.323.386.500
23/1/2018 15,39 15,15 +0,13% 15,02 15,50 15,28 15,05 15,15 6.913 14.840.563.700
22/1/2018 14,77 15,13 +1,95% 14,73 15,14 14,97 15,07 15,13 5.021 6.015.175.300
19/1/2018 14,84 14,84 +0,88% 14,60 14,84 14,67 14,84 14,85 1.761 11.451.747.900
18/1/2018 14,96 14,71 -1,61% 14,71 15,00 14,78 14,71 14,79 5.074 3.090.783.200
17/1/2018 14,58 14,95 +3,03% 14,53 14,95 14,73 14,90 14,96 7.802 6.670.417.600
16/1/2018 14,60 14,51 -0,14% 14,43 14,64 14,54 14,49 14,51 4.543 1.904.021.400
15/1/2018 14,63 14,53 -0,68% 14,51 14,67 14,57 14,53 14,55 5.299 2.866.031.100
12/1/2018 14,32 14,63 +2,16% 14,12 14,71 14,57 14,63 14,67 5.717 3.553.648.400
11/1/2018 14,27 14,32 +0,85% 13,90 14,49 14,26 14,32 14,33 6.996 7.097.388.700
10/1/2018 14,58 14,20 -1,87% 14,02 14,66 14,33 14,16 14,20 7.095 8.166.613.500
9/1/2018 14,68 14,47 -0,96% 14,47 14,82 14,66 14,47 14,50 1.833 7.901.898.500
8/1/2018 15,04 14,61 -2,60% 14,61 15,10 14,79 14,61 14,66 6.624 2.899.631.200
5/1/2018 15,12 15,00 -0,73% 14,90 15,14 14,99 14,97 15,00 5.187 2.619.372.400
4/1/2018 15,41 15,11 -1,82% 15,11 15,50 15,24 15,11 15,14 5.067 1.865.508.300
3/1/2018 15,49 15,39 -0,65% 15,27 15,60 15,41 15,36 15,39 4.896 2.193.120.600
2/1/2018 15,20 15,49 +1,57% 15,13 15,57 15,37 15,49 15,54 9.953 3.007.838.100
28/12/2017 15,00 15,25 +1,33% 14,99 15,25 15,19 15,19 15,25 3.577 3.104.745.500
27/12/2017 14,82 15,05 +1,69% 14,82 15,11 14,99 15,04 15,05 2.049 2.341.005.500
26/12/2017 14,68 14,80 +0,41% 14,68 15,00 14,87 14,78 14,80 1.751 919.576.200
22/12/2017 14,65 14,74 +0,96% 14,51 14,78 14,64 14,71 14,74 3.109 1.809.964.800
21/12/2017 14,75 14,60 -0,68% 14,48 14,79 14,59 14,60 14,61 6.216 4.528.415.600
20/12/2017 14,85 14,70 0,00% 14,56 14,90 14,71 14,67 14,70 6.348 3.033.687.600
19/12/2017 15,22 14,70 -3,10% 14,68 15,35 14,82 14,70 14,72 491 3.697.598.300
18/12/2017 15,40 15,17 -1,17% 15,11 15,59 15,24 15,14 15,17 5.026 3.189.405.500
15/12/2017 15,08 15,35 +1,25% 15,08 15,44 15,35 15,33 15,35 5.435 3.606.675.000
14/12/2017 15,27 15,16 -0,92% 15,05 15,49 15,20 15,11 15,16 5.103 4.046.761.800
13/12/2017 15,66 15,30 -2,30% 15,30 15,86 15,50 15,30 15,40 4.600 3.139.403.100
12/12/2017 15,59 15,66 -0,82% 15,44 15,89 15,63 15,60 15,66 1.857 744.143.500
11/12/2017 15,67 15,79 +1,81% 15,33 16,06 15,83 15,75 15,79 2.994 1.984.294.900
8/12/2017 15,81 15,51 -1,21% 15,46 15,87 15,55 15,51 15,52 5.050 2.036.217.700
7/12/2017 15,56 15,70 +0,26% 15,22 15,80 15,63 15,68 15,78 5.408 2.912.988.200
6/12/2017 15,30 15,66 +1,36% 15,27 15,66 15,47 15,51 15,68 4.149 7.117.708.700
5/12/2017 15,36 15,45 -0,13% 15,15 15,71 15,51 15,41 15,45 5.979 2.235.561.300
4/12/2017 15,14 15,47 +2,65% 15,06 15,55 15,35 15,47 15,48 4.904 3.875.372.000
1/12/2017 15,19 15,07 -0,79% 14,80 15,57 15,23 15,03 15,07 8.739 4.791.920.400
30/11/2017 15,78 15,19 -3,25% 15,02 15,89 15,21 15,15 15,19 5.647 71.887.975.800
29/11/2017 16,19 15,70 -3,21% 15,61 16,37 16,08 15,66 15,70 8.675 18.812.201.100
28/11/2017 15,71 16,22 +2,66% 15,71 16,37 16,12 16,15 16,24 4.858 18.416.213.900
27/11/2017 15,16 15,80 +4,57% 14,91 15,80 15,50 15,79 15,80 3.054 12.413.714.200
24/11/2017 15,12 15,11 -0,07% 14,72 15,37 15,17 15,11 15,17 6.138 2.915.992.200
23/11/2017 15,02 15,12 +1,14% 14,82 15,29 14,99 15,12 15,15 8.207 7.424.850.900
22/11/2017 14,90 14,95 +0,88% 14,75 15,00 14,88 14,89 14,96 8.979 8.802.234.300
21/11/2017 14,76 14,82 +0,82% 14,60 14,95 14,78 14,80 14,87 421 11.809.865.800
17/11/2017 14,82 14,70 -0,34% 14,62 14,95 14,74 14,70 14,74 9.116 7.170.843.100
16/11/2017 14,60 14,75 +1,72% 14,52 14,86 14,75 14,75 14,76 6.296 7.562.632.500
14/11/2017 14,77 14,50 0,00% 14,45 14,88 14,67 14,50 14,55 2.130 15.281.255.200
13/11/2017 14,86 14,50 -2,03% 14,31 14,96 14,42 14,49 14,50 9.835 12.532.314.900
10/11/2017 15,26 14,80 -2,95% 14,76 15,45 14,96 14,78 14,80 8.469 3.751.756.900
9/11/2017 16,00 15,25 -4,81% 15,12 16,00 15,37 15,25 15,29 2.252 6.885.070.500
8/11/2017 15,87 16,02 +1,39% 15,75 16,13 15,90 15,99 16,02 5.686 1.891.367.300
7/11/2017 16,07 15,80 -1,92% 15,77 16,26 16,01 15,78 15,80 9.988 5.916.365.900
6/11/2017 16,25 16,11 -1,41% 16,11 16,40 16,28 16,11 16,21 7.083 2.810.573.700
3/11/2017 16,05 16,34 +1,24% 16,05 16,75 16,29 16,20 16,34 9.827 4.487.834.100
1/11/2017 16,09 16,14 +0,37% 15,95 16,28 16,06 16,07 16,14 463 2.461.918.700
31/10/2017 15,98 16,08 +1,26% 15,75 16,47 15,95 15,97 16,08 7.680 2.959.045.800
30/10/2017 16,21 15,88 -2,04% 15,83 16,21 15,95 15,87 15,98 5.821 2.708.923.600
27/10/2017 16,05 16,21 +1,12% 15,82 16,40 16,15 16,21 16,24 5.154 2.157.667.000
26/10/2017 16,34 16,03 -1,23% 16,02 16,40 16,14 16,03 16,05 5.236 1.752.857.300
25/10/2017 16,14 16,23 +0,56% 16,02 16,45 16,22 16,14 16,23 6.139 1.821.366.400
24/10/2017 16,16 16,14 -0,12% 15,98 16,32 16,12 16,13 16,14 5.229 1.430.373.200
23/10/2017 16,36 16,16 -1,22% 15,92 16,50 16,22 16,15 16,16 7.704 4.090.240.800
20/10/2017 16,24 16,36 +0,74% 16,20 16,60 16,39 16,26 16,36 5.655 2.331.222.000
19/10/2017 16,24 16,24 -0,37% 15,87 16,40 16,05 16,23 16,24 7.511 4.480.057.100
18/10/2017 15,73 16,30 +4,69% 15,60 16,40 15,98 16,30 16,36 7.295 8.594.276.500
17/10/2017 15,85 15,57 -1,33% 15,52 15,99 15,62 15,55 15,57 5.325 2.114.821.200
16/10/2017 16,19 15,78 -2,05% 15,72 16,37 15,98 15,78 15,80 5.655 2.915.113.700
13/10/2017 16,09 16,11 +0,69% 16,01 16,43 16,22 16,11 16,16 6.989 5.076.489.600
11/10/2017 16,17 16,00 -1,11% 15,90 16,29 16,03 15,99 16,00 2.307 1.407.814.000
10/10/2017 16,05 16,18 +0,81% 16,01 16,28 16,07 16,18 16,21 3.640 5.894.248.900
9/10/2017 15,99 16,05 -0,31% 15,90 16,12 15,99 16,00 16,08 2.775 7.910.772.900
6/10/2017 16,02 16,10 +0,50% 15,86 16,16 16,00 16,04 16,10 6.581 4.820.179.400
5/10/2017 15,76 16,02 +2,04% 15,76 16,30 16,08 16,01 16,08 6.145 4.579.383.100
4/10/2017 15,45 15,70 +2,15% 15,38 15,74 15,61 15,70 15,72 5.299 2.480.622.000
3/10/2017 15,22 15,37 +1,12% 15,05 15,48 15,26 15,37 15,42 7.791 5.636.464.400
2/10/2017 15,51 15,20 -2,00% 15,20 15,51 15,30 15,19 15,25 7.022 3.152.616.600
29/9/2017 15,75 15,51 -1,52% 15,37 15,90 15,51 15,50 15,53 5.601 2.993.021.500
28/9/2017 15,91 15,75 -0,94% 15,36 16,00 15,65 15,74 15,75 9.169 3.356.084.800
27/9/2017 16,30 15,90 -1,24% 15,80 16,30 15,91 15,87 15,90 1.439 1.199.617.300
26/9/2017 16,06 16,10 +0,37% 15,90 16,33 16,10 16,09 16,10 3.551 8.283.604.500
25/9/2017 16,57 16,04 -2,14% 15,70 16,57 15,99 16,00 16,04 6.273 4.710.867.400
22/9/2017 16,93 16,39 -3,42% 16,21 16,97 16,35 16,35 16,39 9.618 14.451.756.400
21/9/2017 17,00 16,97 +0,12% 16,51 17,00 16,77 16,96 16,97 4.862 2.361.889.500
20/9/2017 16,94 16,95 +0,18% 16,63 17,04 16,92 16,94 16,95 4.808 4.042.903.700
19/9/2017 16,85 16,92 +0,71% 16,41 17,08 16,78 16,90 16,92 5.017 7.899.110.400
18/9/2017 16,69 16,80 +0,90% 16,26 16,80 16,70 16,75 16,80 4.656 5.818.976.400
15/9/2017 16,40 16,65 +1,22% 16,30 16,65 16,55 16,58 16,65 6.665 5.115.637.900
14/9/2017 16,48 16,45 -0,18% 16,23 16,64 16,41 16,44 16,45 2.512 1.320.889.100
13/9/2017 16,61 16,48 -0,72% 16,42 16,69 16,49 16,43 16,48 2.531 1.947.223.500
12/9/2017 16,52 16,60 -0,60% 16,40 16,83 16,61 16,52 16,60 3.737 2.204.223.100
11/9/2017 16,34 16,70 +2,90% 16,24 16,87 16,53 16,66 16,70 6.613 9.409.242.000
8/9/2017 16,05 16,23 +0,50% 15,96 16,34 16,11 16,20 16,23 2.135 4.173.241.300
6/9/2017 16,27 16,15 +0,44% 15,80 16,27 16,05 16,15 16,16 6.074 3.193.687.200
5/9/2017 16,22 16,08 -0,12% 15,97 16,34 16,10 16,04 16,08 7.387 6.032.385.000
4/9/2017 15,87 16,10 +1,71% 15,87 16,29 16,14 16,10 16,18 5.074 2.976.076.900
1/9/2017 15,95 15,83 +0,19% 15,80 16,19 16,00 15,83 15,85 7.123 5.200.919.000
31/8/2017 15,60 15,80 -1,25% 15,36 15,85 15,68 15,80 15,82 3.993 14.309.197.500
30/8/2017 16,50 16,00 -2,62% 16,00 16,75 16,19 16,00 16,10 6.856 9.063.831.200
29/8/2017 16,08 16,43 +2,18% 16,00 16,73 16,40 16,40 16,43 819 11.239.881.800
28/8/2017 15,87 16,08 +4,28% 15,80 16,34 15,99 16,03 16,08 1.624 12.859.723.900
25/8/2017 15,35 15,42 +0,19% 15,10 15,47 15,39 15,42 15,43 6.585 2.823.811.600
24/8/2017 14,90 15,39 +3,29% 14,90 15,39 15,20 15,30 15,39 4.592 3.320.381.400
23/8/2017 14,57 14,90 +3,11% 14,44 14,95 14,77 14,86 14,90 4.447 1.560.685.600
22/8/2017 14,65 14,45 -0,69% 14,45 14,81 14,60 14,45 14,58 4.906 3.931.628.500
21/8/2017 14,80 14,55 -1,69% 14,32 14,84 14,57 14,55 14,60 3.470 2.149.070.400
18/8/2017 14,98 14,80 -0,60% 14,73 15,00 14,91 14,79 14,80 3.179 2.029.230.600
17/8/2017 15,08 14,89 -1,26% 14,85 15,08 14,90 14,85 14,89 1.486 8.919.905.800
16/8/2017 15,16 15,08 -0,53% 14,91 15,17 15,00 14,99 15,08 1.896 2.622.784.500
15/8/2017 15,08 15,16 +0,40% 14,93 15,18 15,04 15,05 15,17 1.392 2.168.910.100
14/8/2017 15,24 15,10 -0,59% 15,04 15,24 15,11 15,05 15,10 2.459 3.275.125.200
11/8/2017 14,63 15,19 +4,83% 14,63 15,23 15,02 15,12 15,19 7.310 9.186.200.600
10/8/2017 14,45 14,49 +0,35% 14,10 14,52 14,30 14,41 14,49 3.546 4.492.715.300
9/8/2017 14,65 14,44 -1,23% 14,26 14,66 14,44 14,40 14,44 5.112 5.182.484.300
8/8/2017 14,70 14,62 -0,54% 14,50 14,79 14,66 14,56 14,63 1.928 3.879.034.500
7/8/2017 14,90 14,70 -0,27% 14,43 14,93 14,61 14,61 14,70 3.645 5.025.380.000
4/8/2017 15,25 14,74 -3,34% 14,74 15,30 14,98 14,74 14,79 6.809 11.863.172.400
3/8/2017 15,23 15,25 -0,07% 15,10 15,32 15,25 15,25 15,26 2.532 4.046.004.600
2/8/2017 15,25 15,26 +0,07% 15,15 15,33 15,24 15,26 15,27 2.409 2.270.612.800
1/8/2017 15,21 15,25 +0,73% 15,11 15,39 15,21 15,25 15,30 3.260 3.545.221.700
31/7/2017 15,00 15,14 +0,93% 14,94 15,29 15,13 15,13 15,14 8.231 7.745.847.200
28/7/2017 15,14 15,00 -0,92% 14,95 15,18 15,00 14,98 15,00 562 4.155.557.600
27/7/2017 15,18 15,14 +0,26% 15,05 15,24 15,14 15,10 15,14 9.185 3.694.442.000
26/7/2017 15,45 15,10 -1,95% 15,10 15,46 15,15 15,10 15,15 6.106 13.973.778.900
25/7/2017 15,11 15,40 +1,65% 15,01 15,40 15,17 15,40 15,45 9.200 8.993.079.700
24/7/2017 15,05 15,15 +1,00% 15,00 15,20 15,09 15,10 15,15 4.988 7.296.481.900
21/7/2017 15,05 15,00 +0,67% 14,87 15,08 14,99 15,00 15,01 6.020 6.769.154.500
20/7/2017 14,95 14,90 0,00% 14,36 15,04 14,84 14,87 14,92 4.386 50.961.907.400

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.