O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

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

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

Tempo Gráfico: 5 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

CSAN3 - COSAN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 7,30 7,30 +2,10% 7,14 7,45 7,28 7,28 7,30 33.583 34.219.984.600
4/9/2025 6,83 7,15 +5,93% 6,75 7,28 7,04 7,14 7,16 57.620 64.024.414.400
3/9/2025 6,40 6,75 +8,00% 6,27 6,75 6,54 6,75 6,76 30.515 31.788.638.900
2/9/2025 6,03 6,25 +3,31% 5,95 6,35 6,19 6,24 6,28 23.805 18.701.719.900
1/9/2025 5,85 6,05 +3,42% 5,84 6,27 6,11 6,05 6,06 16.565 14.962.402.900
29/8/2025 5,89 5,85 +2,27% 5,76 5,92 5,84 5,84 5,85 17.743 13.763.001.000
28/8/2025 5,64 5,72 +2,51% 5,60 5,87 5,75 5,72 5,73 22.385 11.477.289.200
27/8/2025 5,40 5,58 +3,14% 5,38 5,59 5,50 5,57 5,58 15.389 6.569.412.900
26/8/2025 5,44 5,41 -0,73% 5,37 5,52 5,41 5,40 5,42 12.119 4.855.356.000
25/8/2025 5,47 5,45 -0,18% 5,40 5,59 5,50 5,43 5,46 16.963 7.875.928.800
22/8/2025 5,26 5,46 +4,60% 5,25 5,47 5,38 5,46 5,47 16.778 11.242.452.400
21/8/2025 5,32 5,22 -1,88% 5,22 5,37 5,26 5,22 5,23 13.526 9.003.977.900
20/8/2025 5,40 5,32 -1,48% 5,28 5,48 5,39 5,31 5,33 11.848 9.180.466.400
19/8/2025 5,61 5,40 -6,41% 5,30 5,66 5,44 5,39 5,40 25.542 16.316.372.600
18/8/2025 5,55 5,77 +5,29% 5,49 5,92 5,76 5,77 5,78 24.754 13.011.860.800
15/8/2025 5,30 5,48 +1,48% 5,29 5,58 5,46 5,48 5,50 14.919 8.434.831.800
14/8/2025 5,67 5,40 -6,57% 5,32 5,70 5,44 5,39 5,40 19.092 16.483.114.500
13/8/2025 5,83 5,78 -1,20% 5,65 5,94 5,80 5,77 5,78 18.041 13.712.202.100
12/8/2025 5,67 5,85 +3,72% 5,67 5,97 5,87 5,85 5,87 19.465 10.732.615.600
11/8/2025 5,81 5,64 -2,76% 5,60 5,83 5,66 5,63 5,64 13.623 11.408.396.100
8/8/2025 6,00 5,80 -2,85% 5,79 6,01 5,88 5,80 5,81 15.197 8.733.615.800
7/8/2025 5,84 5,97 +2,75% 5,81 5,99 5,92 5,96 5,97 15.325 8.511.350.000
6/8/2025 6,00 5,81 -2,19% 5,81 6,03 5,89 5,81 5,83 11.991 8.022.442.200
5/8/2025 5,82 5,94 +2,41% 5,77 6,06 5,95 5,94 5,96 12.417 10.696.833.500
4/8/2025 5,88 5,80 -0,34% 5,76 5,91 5,82 5,80 5,81 14.480 6.337.459.700
1/8/2025 6,04 5,82 -1,85% 5,82 6,10 5,89 5,82 5,83 14.184 20.077.102.600
31/7/2025 5,89 5,93 -0,67% 5,82 6,04 5,93 5,92 5,94 11.859 7.342.728.100
30/7/2025 5,82 5,97 +2,75% 5,66 6,00 5,82 5,97 5,98 23.918 13.926.217.700
29/7/2025 5,89 5,81 -0,85% 5,78 5,95 5,84 5,80 5,81 22.276 12.272.023.200
28/7/2025 6,05 5,86 -2,66% 5,81 6,07 5,88 5,85 5,86 14.401 7.897.413.600
25/7/2025 5,92 6,02 +2,03% 5,85 6,07 5,99 6,02 6,03 14.804 10.783.954.100
24/7/2025 5,83 5,90 +0,51% 5,72 5,94 5,85 5,89 5,91 11.775 11.631.219.900
23/7/2025 5,74 5,87 +2,26% 5,71 5,92 5,83 5,87 5,88 11.841 7.404.731.000
22/7/2025 5,85 5,74 -1,54% 5,71 5,92 5,81 5,74 5,75 17.347 10.341.834.400
21/7/2025 6,00 5,83 -2,18% 5,79 6,04 5,86 5,82 5,84 19.175 11.922.765.600
18/7/2025 6,12 5,96 -3,72% 5,92 6,15 5,99 5,95 5,96 21.549 16.610.435.500
17/7/2025 6,27 6,19 -1,12% 6,14 6,28 6,19 6,18 6,19 13.344 11.843.364.100
16/7/2025 6,38 6,26 -1,88% 6,17 6,43 6,23 6,25 6,26 17.833 11.813.885.400
15/7/2025 6,33 6,38 +1,59% 6,30 6,51 6,37 6,37 6,39 20.685 9.505.126.800
14/7/2025 6,40 6,28 -1,57% 6,27 6,41 6,31 6,27 6,29 14.404 12.781.303.200
11/7/2025 6,39 6,38 -0,47% 6,27 6,45 6,35 6,38 6,39 14.249 8.464.499.800
10/7/2025 6,48 6,41 -3,03% 6,33 6,50 6,38 6,40 6,41 22.900 17.025.159.100
9/7/2025 6,86 6,61 -4,06% 6,61 6,89 6,71 6,61 6,62 17.115 10.001.371.300
8/7/2025 6,91 6,89 -0,14% 6,80 6,95 6,86 6,86 6,89 16.105 8.397.320.900
7/7/2025 7,15 6,90 -3,36% 6,90 7,18 6,96 6,89 6,90 17.070 9.242.990.200
4/7/2025 7,05 7,14 +0,99% 7,00 7,17 7,10 7,12 7,15 6.994 4.072.262.400
3/7/2025 6,96 7,07 +2,02% 6,90 7,13 7,06 7,07 7,09 11.928 8.364.742.500
2/7/2025 7,09 6,93 -1,98% 6,92 7,14 6,99 6,93 6,94 21.495 8.498.937.400
1/7/2025 6,89 7,07 +3,06% 6,86 7,13 7,03 7,06 7,08 21.102 13.333.400.800
30/6/2025 6,72 6,86 +1,78% 6,69 6,89 6,83 6,86 6,87 15.557 11.715.196.000
27/6/2025 6,87 6,74 -2,46% 6,74 6,92 6,79 6,73 6,74 19.040 10.981.297.400
26/6/2025 6,95 6,91 +0,58% 6,89 7,04 6,94 6,90 6,93 19.536 9.229.885.700
25/6/2025 7,06 6,87 -3,38% 6,87 7,16 6,95 6,87 6,88 19.243 13.401.929.400
24/6/2025 6,99 7,11 +2,45% 6,90 7,18 7,08 7,11 7,12 21.947 22.200.264.700
23/6/2025 7,32 6,94 -4,67% 6,87 7,39 7,02 6,93 6,95 32.759 28.384.150.400
20/6/2025 7,91 7,28 -9,00% 7,28 7,93 7,45 7,27 7,28 50.544 31.863.511.500
18/6/2025 8,12 8,00 -1,48% 7,96 8,19 8,05 7,98 8,00 13.390 11.784.053.900
17/6/2025 8,46 8,12 -3,79% 8,11 8,46 8,21 8,11 8,12 12.756 11.004.037.100
16/6/2025 8,22 8,44 +3,94% 8,22 8,53 8,42 8,41 8,44 22.690 12.666.160.700
13/6/2025 8,23 8,12 -1,46% 8,03 8,23 8,13 8,11 8,12 13.217 8.845.362.300
12/6/2025 8,23 8,24 -0,12% 8,18 8,39 8,25 8,23 8,27 11.545 9.954.564.300
11/6/2025 8,17 8,25 -0,12% 8,14 8,36 8,23 8,25 8,26 10.074 7.209.597.300
10/6/2025 8,11 8,26 +3,12% 8,06 8,36 8,25 8,26 8,27 16.058 11.372.749.900
9/6/2025 8,05 8,01 -0,62% 7,84 8,08 7,96 8,01 8,03 14.417 10.915.227.200
6/6/2025 8,05 8,06 +0,25% 7,98 8,26 8,07 8,06 8,07 20.333 13.291.406.800
5/6/2025 8,35 8,04 -3,25% 8,04 8,37 8,16 8,04 8,05 17.908 15.642.138.100
4/6/2025 8,61 8,31 -2,69% 8,29 8,78 8,50 8,31 8,32 20.851 14.281.879.600
3/6/2025 8,04 8,54 +6,09% 8,04 8,56 8,38 8,54 8,55 22.236 16.508.118.200
2/6/2025 8,31 8,05 -2,19% 8,04 8,53 8,17 8,04 8,06 15.421 9.871.755.300
30/5/2025 8,45 8,23 -2,02% 8,13 8,57 8,26 8,23 8,24 17.087 18.173.700.700
29/5/2025 8,28 8,40 +2,07% 8,12 8,55 8,35 8,39 8,41 19.304 14.977.675.300
28/5/2025 8,12 8,23 +0,98% 8,01 8,23 8,14 8,22 8,23 22.861 12.812.595.800
27/5/2025 8,09 8,15 +1,24% 8,09 8,35 8,22 8,14 8,15 17.949 12.227.485.200
26/5/2025 8,07 8,05 +0,37% 8,05 8,22 8,11 8,04 8,05 12.819 11.550.173.600
23/5/2025 7,70 8,02 +3,62% 7,55 8,17 7,98 8,01 8,02 32.377 33.582.057.000
22/5/2025 7,71 7,74 +0,78% 7,60 8,01 7,83 7,73 7,78 28.386 27.983.265.300
21/5/2025 7,54 7,68 +1,32% 7,51 7,76 7,68 7,67 7,69 16.129 14.811.995.400
20/5/2025 7,54 7,58 +0,13% 7,46 7,71 7,59 7,58 7,59 16.000 13.037.484.800
19/5/2025 7,55 7,57 0,00% 7,35 7,70 7,55 7,57 7,63 14.877 15.223.550.300
16/5/2025 7,66 7,57 -1,94% 7,31 7,69 7,50 7,57 7,58 22.338 21.119.173.500
15/5/2025 7,78 7,72 -1,03% 7,65 7,84 7,75 7,72 7,73 11.398 10.698.940.800
14/5/2025 7,87 7,80 -2,13% 7,71 7,96 7,81 7,79 7,81 16.603 10.826.183.200
13/5/2025 7,78 7,97 +2,44% 7,78 8,12 7,99 7,97 7,98 25.239 16.601.441.700
12/5/2025 7,99 7,78 -0,38% 7,75 8,08 7,84 7,78 7,79 16.160 10.077.620.800
9/5/2025 7,97 7,81 -2,25% 7,80 8,04 7,87 7,81 7,83 21.193 8.949.185.900
8/5/2025 7,88 7,99 +4,44% 7,87 8,28 8,10 7,99 8,02 24.480 19.330.883.600
7/5/2025 7,78 7,65 -1,03% 7,57 7,82 7,64 7,63 7,65 9.316 6.780.995.500
6/5/2025 7,82 7,73 -0,26% 7,72 7,98 7,81 7,73 7,74 17.857 10.759.050.400
5/5/2025 8,03 7,75 -3,25% 7,70 8,18 7,86 7,73 7,75 13.116 11.975.155.100
2/5/2025 8,02 8,01 +3,62% 7,79 8,11 8,00 8,01 8,05 15.523 20.946.164.100
29/4/2025 7,74 7,73 +0,13% 7,70 7,92 7,83 7,73 7,74 13.910 11.621.188.200
28/4/2025 7,75 7,72 +0,13% 7,63 7,86 7,77 7,71 7,73 17.112 10.576.271.400
25/4/2025 7,80 7,71 -1,28% 7,66 7,83 7,74 7,71 7,74 17.500 10.320.630.600
24/4/2025 7,52 7,81 +3,99% 7,51 7,87 7,74 7,80 7,82 16.765 14.028.742.100
23/4/2025 7,38 7,51 +3,44% 7,38 7,59 7,49 7,50 7,51 18.223 13.582.908.500
22/4/2025 7,14 7,26 +1,26% 6,97 7,29 7,16 7,25 7,26 14.808 12.620.204.500
17/4/2025 6,99 7,17 +2,43% 6,92 7,20 7,11 7,16 7,18 13.895 14.302.021.300
16/4/2025 6,98 7,00 -0,71% 6,94 7,13 7,01 7,00 7,01 19.373 11.682.862.600
15/4/2025 7,19 7,05 -2,76% 6,99 7,27 7,10 7,03 7,05 15.093 8.282.530.800
14/4/2025 7,18 7,25 +2,98% 7,10 7,30 7,20 7,20 7,25 14.760 9.173.814.000
11/4/2025 7,01 7,04 +1,44% 6,84 7,11 7,01 7,03 7,04 19.152 11.656.839.900
10/4/2025 6,79 6,94 +1,46% 6,65 6,94 6,82 6,93 6,94 22.019 15.501.044.800
9/4/2025 6,50 6,84 +3,79% 6,45 6,99 6,74 6,83 6,84 45.119 29.156.142.800
8/4/2025 7,08 6,59 -5,99% 6,57 7,11 6,77 6,58 6,59 25.295 22.101.010.300
7/4/2025 7,00 7,01 -3,18% 6,93 7,43 7,10 7,00 7,02 21.360 13.251.227.100
4/4/2025 7,54 7,24 -7,06% 7,18 7,54 7,27 7,23 7,25 26.626 19.838.769.500
3/4/2025 7,47 7,79 +4,01% 7,43 7,79 7,71 7,79 7,80 18.552 15.707.546.200
2/4/2025 7,38 7,49 +1,63% 7,30 7,54 7,45 7,48 7,52 15.408 7.799.850.100
1/4/2025 7,36 7,37 -0,27% 7,33 7,50 7,41 7,36 7,38 16.963 8.158.735.000
31/3/2025 7,59 7,39 -3,15% 7,39 7,61 7,46 7,38 7,39 11.920 11.315.147.600
28/3/2025 7,75 7,63 -1,68% 7,55 7,76 7,63 7,63 7,64 9.551 6.765.563.100
27/3/2025 7,77 7,76 +0,65% 7,62 7,88 7,78 7,75 7,76 15.217 7.838.784.200
26/3/2025 7,69 7,71 +0,78% 7,59 7,77 7,67 7,70 7,73 12.008 10.307.904.500
25/3/2025 7,60 7,65 +0,79% 7,58 7,80 7,70 7,64 7,65 13.792 11.676.584.400
24/3/2025 7,74 7,59 -2,19% 7,54 7,76 7,62 7,58 7,59 9.142 6.227.963.100
21/3/2025 7,73 7,76 -0,51% 7,71 7,83 7,76 7,75 7,76 17.384 12.918.654.500
20/3/2025 7,88 7,80 -1,39% 7,75 7,97 7,83 7,79 7,81 22.714 13.085.341.300
19/3/2025 7,73 7,91 +2,86% 7,65 8,00 7,87 7,91 7,93 22.338 33.634.653.600
18/3/2025 7,75 7,69 -1,41% 7,61 7,79 7,67 7,68 7,69 14.566 11.062.215.800
17/3/2025 7,55 7,80 +4,42% 7,50 7,95 7,67 7,79 7,80 20.956 31.687.832.600
14/3/2025 7,18 7,47 +4,62% 7,16 7,51 7,42 7,46 7,47 19.434 14.332.098.400
13/3/2025 6,91 7,14 +3,33% 6,83 7,15 7,06 7,12 7,14 20.501 15.326.309.100
12/3/2025 7,00 6,91 -1,00% 6,87 7,05 6,92 6,90 6,92 16.664 9.843.222.600
11/3/2025 7,09 6,98 -1,55% 6,85 7,12 6,93 6,97 6,98 16.627 12.643.620.300
10/3/2025 7,21 7,09 -2,48% 7,02 7,28 7,15 7,07 7,09 13.220 11.440.954.000
7/3/2025 7,02 7,27 +2,97% 6,96 7,32 7,20 7,26 7,27 17.229 11.719.145.600
6/3/2025 7,13 7,06 -0,70% 6,98 7,24 7,05 7,06 7,07 17.762 20.577.108.100
5/3/2025 6,97 7,11 +0,28% 6,91 7,12 7,02 7,10 7,11 15.663 16.616.311.800
28/2/2025 7,10 7,09 -2,07% 7,00 7,24 7,09 7,09 7,10 28.296 160.340.269.000
27/2/2025 6,98 7,24 +3,43% 6,98 7,45 7,25 7,24 7,25 29.855 26.764.890.000
26/2/2025 7,20 7,00 -1,69% 7,00 7,28 7,05 7,00 7,01 23.057 28.272.749.500
25/2/2025 6,98 7,12 +2,30% 6,98 7,24 7,15 7,12 7,15 24.339 18.855.248.500
24/2/2025 7,31 6,96 -4,53% 6,92 7,36 7,04 6,96 6,97 33.877 31.918.350.700
21/2/2025 7,49 7,29 -2,41% 7,22 7,54 7,32 7,29 7,30 17.493 14.120.541.800
20/2/2025 7,46 7,47 +0,81% 7,42 7,60 7,49 7,46 7,47 29.544 12.884.874.400
19/2/2025 7,68 7,41 -4,63% 7,41 7,75 7,50 7,40 7,41 23.889 17.693.220.500
18/2/2025 7,77 7,77 -0,13% 7,71 7,94 7,81 7,76 7,77 25.978 17.412.729.500
17/2/2025 7,47 7,78 +2,64% 7,34 8,08 7,85 7,78 7,89 35.143 26.925.185.000
14/2/2025 7,28 7,58 +4,99% 7,28 7,65 7,50 7,58 7,60 24.854 19.508.214.300
13/2/2025 7,25 7,22 -1,23% 7,18 7,32 7,23 7,22 7,23 21.133 13.063.957.400
12/2/2025 7,47 7,31 -3,18% 7,11 7,47 7,21 7,29 7,31 37.328 24.587.897.400
11/2/2025 7,49 7,55 +1,34% 7,31 7,58 7,51 7,53 7,56 16.253 8.702.538.300
10/2/2025 7,18 7,45 +3,76% 7,18 7,50 7,42 7,44 7,46 24.086 15.995.460.100
7/2/2025 7,65 7,18 -6,14% 7,17 7,65 7,29 7,17 7,18 30.794 23.387.847.900
6/2/2025 7,52 7,65 +1,86% 7,42 7,69 7,56 7,64 7,66 20.144 16.451.389.200
5/2/2025 7,68 7,51 -2,21% 7,49 7,71 7,56 7,51 7,52 23.677 17.521.601.300
4/2/2025 7,78 7,68 -1,54% 7,61 7,80 7,71 7,68 7,69 15.948 8.393.876.700
3/2/2025 7,68 7,80 +0,78% 7,60 7,84 7,74 7,80 7,82 21.035 12.151.630.800
31/1/2025 8,03 7,74 -3,61% 7,74 8,09 7,88 7,74 7,77 28.044 15.235.916.200
30/1/2025 7,53 8,03 +7,35% 7,51 8,05 7,86 8,03 8,05 33.041 25.206.520.600
29/1/2025 7,70 7,48 -1,84% 7,47 7,70 7,55 7,48 7,49 20.004 11.055.727.400
28/1/2025 7,83 7,62 -2,68% 7,62 7,86 7,69 7,62 7,63 18.928 12.249.083.100
27/1/2025 7,51 7,83 +3,57% 7,46 7,90 7,79 7,82 7,83 23.785 17.295.417.800
24/1/2025 7,56 7,56 -0,13% 7,53 7,70 7,60 7,55 7,56 18.278 9.829.755.600
23/1/2025 7,74 7,57 -2,07% 7,51 7,84 7,63 7,56 7,57 29.066 23.893.089.600
22/1/2025 7,84 7,73 -0,26% 7,66 7,91 7,77 7,72 7,73 36.802 19.989.545.900
21/1/2025 7,70 7,75 +1,44% 7,57 7,83 7,68 7,74 7,75 31.327 20.751.018.800
20/1/2025 8,20 7,64 -6,83% 7,64 8,20 7,86 7,64 7,65 31.304 29.008.776.500
17/1/2025 8,73 8,20 -4,98% 8,20 8,75 8,38 8,20 8,24 24.638 23.925.131.400
16/1/2025 9,30 8,63 +0,58% 8,63 9,32 8,84 8,63 8,64 50.572 44.934.204.800
15/1/2025 8,31 8,58 +4,25% 8,30 8,68 8,49 8,57 8,60 33.439 24.888.111.300
14/1/2025 8,21 8,23 +0,24% 8,06 8,28 8,16 8,22 8,23 17.999 12.389.282.700
13/1/2025 8,11 8,21 +1,23% 8,07 8,49 8,32 8,21 8,23 19.304 15.050.910.300
10/1/2025 8,24 8,11 -1,22% 8,05 8,25 8,11 8,11 8,12 27.938 12.551.189.800
9/1/2025 8,15 8,21 +0,12% 8,10 8,30 8,20 8,21 8,22 12.470 6.541.769.300
8/1/2025 8,33 8,20 -2,15% 8,09 8,35 8,17 8,17 8,21 23.390 10.492.998.700
7/1/2025 8,41 8,38 +1,09% 8,30 8,52 8,41 8,38 8,40 24.107 14.274.301.400
6/1/2025 8,16 8,29 +2,98% 8,14 8,46 8,31 8,28 8,30 25.420 15.233.979.500
3/1/2025 8,01 8,05 +0,37% 7,92 8,10 8,01 8,02 8,05 26.004 11.702.238.100
2/1/2025 8,18 8,02 -1,72% 7,90 8,22 8,04 8,02 8,03 32.553 13.046.812.100
30/12/2024 8,24 8,16 0,00% 8,10 8,29 8,17 8,16 8,19 21.089 9.259.223.600
27/12/2024 8,43 8,16 -2,39% 8,14 8,47 8,25 8,16 8,19 17.769 12.035.482.400
26/12/2024 8,55 8,36 -2,11% 8,34 8,59 8,45 8,36 8,38 19.494 10.366.127.500
23/12/2024 8,42 8,54 +0,23% 8,41 8,61 8,52 8,53 8,55 26.192 13.782.774.700
20/12/2024 8,23 8,52 +2,77% 8,19 8,66 8,45 8,52 8,54 27.010 19.294.556.400
19/12/2024 8,39 8,29 -0,72% 8,20 8,46 8,32 8,29 8,30 29.452 18.339.145.200
18/12/2024 8,84 8,35 -5,33% 8,29 8,85 8,42 8,33 8,35 41.933 24.674.133.100
17/12/2024 8,74 8,82 +1,50% 8,56 8,97 8,81 8,82 8,83 33.350 20.871.076.400
16/12/2024 8,94 8,69 -2,47% 8,62 9,01 8,78 8,67 8,69 19.178 13.354.717.500
13/12/2024 9,28 8,91 -3,78% 8,91 9,30 9,02 8,91 8,94 20.798 15.640.930.500
12/12/2024 9,61 9,26 -4,93% 9,09 9,61 9,26 9,25 9,26 21.840 18.830.268.000
11/12/2024 9,66 9,74 +1,35% 9,34 10,00 9,65 9,73 9,79 31.292 20.948.217.200
10/12/2024 9,50 9,61 +2,67% 9,44 9,66 9,55 9,61 9,63 13.660 9.445.071.100
9/12/2024 9,48 9,36 -0,43% 9,35 9,68 9,48 9,36 9,37 32.464 20.031.210.400
6/12/2024 9,77 9,40 -4,28% 9,26 9,79 9,44 9,39 9,40 27.821 20.524.846.700
5/12/2024 9,84 9,82 +1,03% 9,74 10,01 9,84 9,82 9,83 21.258 17.625.659.900
4/12/2024 9,94 9,72 -2,21% 9,64 9,96 9,77 9,72 9,74 20.133 20.211.783.100
3/12/2024 10,00 9,94 -0,50% 9,81 10,13 9,90 9,93 9,95 17.690 13.615.669.700
2/12/2024 10,11 9,99 -1,96% 9,78 10,21 10,02 9,98 9,99 24.687 19.312.659.300
29/11/2024 9,75 10,19 +5,38% 9,48 10,19 9,90 10,17 10,19 43.273 25.808.202.700
28/11/2024 10,63 9,67 -10,05% 9,67 10,76 10,05 9,67 9,69 43.283 37.793.653.300
27/11/2024 11,02 10,75 -2,36% 10,75 11,13 10,92 10,75 10,76 22.140 16.857.140.700
26/11/2024 11,24 11,01 -2,05% 10,97 11,34 11,13 11,00 11,01 20.168 13.951.271.500
25/11/2024 11,16 11,24 +0,99% 11,09 11,37 11,22 11,23 11,24 18.255 16.227.120.400
22/11/2024 10,61 11,13 +6,10% 10,60 11,27 11,03 11,08 11,13 25.381 31.077.357.000
21/11/2024 10,92 10,49 -4,64% 10,49 10,94 10,62 10,49 10,54 30.079 21.535.277.600
19/11/2024 11,09 11,00 -0,45% 10,87 11,18 11,04 10,99 11,00 17.174 11.782.275.700
18/11/2024 11,40 11,05 -2,21% 11,05 11,59 11,20 11,05 11,10 31.854 18.414.736.600
14/11/2024 11,41 11,30 -1,14% 11,26 11,58 11,34 11,29 11,31 12.742 16.694.845.100
13/11/2024 11,35 11,43 +0,62% 11,23 11,46 11,31 11,37 11,43 24.254 17.540.615.900
12/11/2024 11,55 11,36 -2,32% 11,27 11,63 11,35 11,36 11,37 22.271 13.569.197.300
11/11/2024 11,61 11,63 -0,34% 11,45 11,74 11,59 11,63 11,65 13.040 9.218.247.700
8/11/2024 11,72 11,67 -3,15% 11,58 11,87 11,69 11,67 11,69 25.285 14.086.730.700
7/11/2024 12,06 12,05 -0,66% 12,00 12,27 12,14 12,05 12,10 21.288 14.300.694.500
6/11/2024 11,71 12,13 +0,50% 11,64 12,14 11,97 12,10 12,14 11.880 8.837.087.000
5/11/2024 12,03 12,07 -0,08% 11,81 12,13 12,00 12,01 12,07 14.992 10.223.780.200
4/11/2024 11,64 12,08 +5,04% 11,63 12,20 12,01 12,07 12,08 20.593 16.912.330.600
1/11/2024 11,91 11,50 -2,71% 11,48 11,94 11,57 11,49 11,50 15.343 11.950.799.200
31/10/2024 11,99 11,82 -1,75% 11,82 12,23 11,91 11,82 11,83 9.035 9.780.711.100
30/10/2024 12,11 12,03 -0,50% 12,03 12,28 12,13 12,03 12,05 10.360 7.419.663.300
29/10/2024 12,14 12,09 +0,17% 12,02 12,20 12,10 12,08 12,10 10.554 11.876.279.100
28/10/2024 11,87 12,07 +2,72% 11,81 12,33 12,14 12,07 12,08 15.908 26.001.636.700
25/10/2024 11,86 11,75 -0,59% 11,66 11,88 11,76 11,75 11,79 12.907 8.668.804.900
24/10/2024 11,77 11,82 +0,77% 11,58 11,82 11,73 11,81 11,82 10.537 11.068.261.000
23/10/2024 11,62 11,73 +0,34% 11,48 11,73 11,62 11,72 11,73 15.966 9.471.041.000
22/10/2024 11,71 11,69 -0,34% 11,49 11,73 11,61 11,67 11,69 19.701 14.281.582.000
21/10/2024 11,85 11,73 -0,68% 11,71 11,92 11,77 11,73 11,74 12.147 10.534.047.900
18/10/2024 12,01 11,81 -0,67% 11,79 12,09 11,84 11,80 11,81 19.417 13.511.052.000
17/10/2024 11,99 11,89 -1,41% 11,79 12,01 11,87 11,89 11,90 12.687 12.688.388.600
16/10/2024 12,13 12,06 -0,50% 11,97 12,18 12,08 12,06 12,08 19.599 16.614.822.200
15/10/2024 12,23 12,12 -0,98% 12,05 12,34 12,15 12,12 12,13 13.870 9.636.626.900
14/10/2024 12,10 12,24 +1,16% 12,02 12,29 12,17 12,23 12,25 17.004 10.150.756.000
11/10/2024 12,40 12,10 -3,04% 11,96 12,46 12,11 12,10 12,12 20.224 23.925.871.800
10/10/2024 12,26 12,48 +0,32% 12,25 12,56 12,44 12,47 12,48 19.836 12.804.266.300
9/10/2024 12,71 12,44 -2,81% 12,35 12,76 12,50 12,44 12,45 27.289 16.120.560.400
8/10/2024 12,99 12,80 -1,92% 12,70 13,00 12,81 12,79 12,81 14.126 11.020.434.500
7/10/2024 13,37 13,05 -1,51% 12,93 13,43 13,06 13,04 13,06 14.699 11.387.203.000
4/10/2024 12,98 13,25 +1,22% 12,98 13,25 13,14 13,22 13,25 10.888 9.915.964.100
3/10/2024 13,37 13,09 -3,25% 12,84 13,39 13,02 13,08 13,09 17.367 14.636.029.800
2/10/2024 13,40 13,53 +1,65% 13,40 13,76 13,59 13,51 13,54 15.367 14.065.499.100
1/10/2024 13,16 13,31 +1,76% 13,02 13,35 13,18 13,29 13,32 15.153 19.982.385.600
30/9/2024 13,25 13,08 +0,93% 13,07 13,42 13,24 13,07 13,08 17.373 18.027.956.800
26/9/2024 12,60 12,96 +3,68% 12,58 13,02 12,89 12,94 12,96 14.025 15.897.652.200
25/9/2024 12,78 12,50 -1,73% 12,50 12,81 12,58 12,50 12,51 20.873 11.753.645.300
24/9/2024 12,41 12,72 +3,84% 12,38 12,78 12,66 12,71 12,73 19.799 12.597.162.900
23/9/2024 12,52 12,25 -2,47% 12,25 12,55 12,33 12,25 12,26 34.231 14.192.273.300
20/9/2024 12,97 12,56 -3,31% 12,46 12,99 12,58 12,55 12,56 27.878 18.578.234.800
19/9/2024 13,23 12,99 -0,84% 12,98 13,29 13,09 12,99 13,00 13.674 11.557.463.500
18/9/2024 13,32 13,10 -2,24% 13,10 13,44 13,22 13,10 13,12 17.810 16.031.623.400
17/9/2024 13,42 13,40 +2,06% 13,17 13,46 13,32 13,38 13,40 17.622 16.165.837.000
16/9/2024 13,07 13,13 +0,69% 13,02 13,22 13,11 13,12 13,13 11.913 6.495.425.500
13/9/2024 12,90 13,04 +1,56% 12,90 13,26 13,13 13,04 13,08 10.081 10.969.080.900
12/9/2024 12,97 12,84 -1,00% 12,75 13,02 12,85 12,84 12,87 11.964 7.864.888.200
11/9/2024 12,55 12,97 +3,84% 12,54 13,01 12,83 12,94 12,98 16.237 11.690.899.400
10/9/2024 12,75 12,49 -2,12% 12,43 12,76 12,53 12,48 12,50 14.738 14.682.502.400
9/9/2024 12,95 12,76 -1,01% 12,75 13,04 12,85 12,76 12,77 14.958 9.963.417.300
6/9/2024 13,38 12,89 -3,95% 12,89 13,43 13,07 12,89 12,93 14.615 9.663.700.100
5/9/2024 13,39 13,42 +0,15% 13,24 13,49 13,34 13,41 13,42 11.610 14.522.329.200
4/9/2024 13,23 13,40 +2,13% 13,13 13,53 13,40 13,40 13,44 14.034 10.243.987.700
3/9/2024 13,16 13,12 +0,08% 13,05 13,25 13,15 13,11 13,14 13.283 13.269.051.200
2/9/2024 13,34 13,11 -1,87% 13,09 13,39 13,21 13,10 13,11 13.624 7.557.897.800
30/8/2024 13,32 13,36 -0,60% 13,26 13,44 13,34 13,35 13,36 20.618 35.628.237.500
29/8/2024 13,63 13,44 -1,61% 13,37 13,68 13,45 13,44 13,45 17.784 12.511.096.300
28/8/2024 13,91 13,66 -2,15% 13,54 13,91 13,67 13,66 13,67 17.850 11.845.922.100
27/8/2024 14,15 13,96 -0,57% 13,93 14,15 14,00 13,96 13,97 10.633 8.600.989.700
26/8/2024 14,08 14,04 +0,50% 13,93 14,18 14,04 14,01 14,04 18.041 10.849.946.100
23/8/2024 13,77 13,97 +2,05% 13,75 14,14 14,01 13,95 13,99 15.731 12.655.987.600
22/8/2024 13,88 13,69 -1,72% 13,67 14,03 13,75 13,68 13,70 16.959 11.612.326.100
21/8/2024 13,90 13,93 +0,43% 13,87 14,16 13,98 13,93 13,94 18.709 12.851.567.800
20/8/2024 13,94 13,87 -0,50% 13,75 13,94 13,86 13,86 13,89 18.000 13.006.540.900
19/8/2024 13,55 13,94 +3,80% 13,46 13,97 13,84 13,93 13,95 27.087 19.388.670.900
16/8/2024 13,86 13,43 -1,90% 13,42 13,98 13,56 13,43 13,45 1.732 13.219.888.300
15/8/2024 13,50 13,69 +1,33% 13,24 13,83 13,65 13,68 13,69 7.803 20.460.793.300
14/8/2024 13,50 13,51 -1,46% 13,35 13,59 13,49 13,51 13,52 927 12.543.381.400
13/8/2024 13,51 13,71 +1,71% 13,49 13,77 13,65 13,71 13,74 5.008 8.630.126.200
12/8/2024 13,68 13,48 -0,96% 13,45 13,74 13,55 13,48 13,49 1.585 8.815.555.600
9/8/2024 13,38 13,61 +2,33% 13,35 13,61 13,51 13,57 13,62 3.650 8.448.468.100
8/8/2024 13,19 13,30 +0,83% 13,10 13,34 13,24 13,30 13,31 725 8.267.485.800
7/8/2024 13,06 13,19 +1,46% 12,84 13,19 13,03 13,18 13,19 2.974 12.198.451.800
6/8/2024 12,82 13,00 +1,56% 12,62 13,11 12,85 12,98 13,01 5.722 10.279.176.600
5/8/2024 12,67 12,80 -1,54% 12,56 12,85 12,69 12,80 12,82 7.996 12.368.476.800
2/8/2024 13,09 13,00 -0,54% 12,88 13,26 12,98 12,97 13,01 1.629 9.747.892.700
1/8/2024 13,45 13,07 -2,24% 13,00 13,55 13,19 13,06 13,08 9.419 17.530.420.900
31/7/2024 13,44 13,37 -0,07% 13,26 13,56 13,38 13,36 13,38 1.154 11.921.646.800
30/7/2024 13,36 13,38 -0,45% 13,27 13,43 13,34 13,38 13,39 876 9.887.433.800
29/7/2024 13,70 13,44 -1,90% 13,40 13,73 13,46 13,44 13,46 493 6.312.356.400
26/7/2024 13,59 13,70 +1,11% 13,40 13,88 13,63 13,69 13,70 3.607 12.540.252.300
25/7/2024 13,54 13,55 -0,15% 13,36 13,65 13,51 13,54 13,55 4.594 8.201.830.700
24/7/2024 13,69 13,57 -0,88% 13,51 13,72 13,61 13,57 13,59 4.695 7.509.271.500
23/7/2024 14,00 13,69 -2,56% 13,67 14,06 13,76 13,68 13,70 4.014 7.364.331.900
22/7/2024 13,97 14,05 +0,14% 13,92 14,10 14,02 14,05 13,99 1.031 6.001.290.200
19/7/2024 13,81 14,03 +1,08% 13,80 14,08 13,94 14,02 14,04 1.315 10.231.067.500
18/7/2024 14,28 13,88 -2,94% 13,81 14,33 13,97 13,88 13,89 8.196 11.590.737.100
17/7/2024 14,34 14,30 -0,21% 14,26 14,45 14,32 14,29 14,30 3.282 16.617.437.300
16/7/2024 14,30 14,33 +0,14% 14,22 14,43 14,32 14,31 14,33 1.744 7.997.777.000
15/7/2024 14,35 14,31 +0,21% 14,18 14,42 14,29 14,31 14,32 1.130 13.736.059.000
12/7/2024 14,31 14,28 -0,14% 14,10 14,35 14,21 14,28 14,32 2.431 12.371.614.900
11/7/2024 14,15 14,30 +1,92% 14,14 14,43 14,27 14,28 14,30 6.712 11.219.136.700
10/7/2024 14,31 14,03 -0,36% 13,94 14,43 14,15 14,03 14,04 8.969 15.695.494.200
9/7/2024 13,90 14,08 +0,79% 13,86 14,21 14,07 14,08 14,09 9.789 5.539.244.800
8/7/2024 14,14 13,97 -0,92% 13,82 14,24 13,96 13,95 13,97 3.617 18.180.387.300
5/7/2024 14,13 14,10 -0,28% 14,03 14,31 14,13 14,10 14,11 5.758 11.304.277.700
4/7/2024 14,00 14,14 +1,73% 13,94 14,21 14,11 14,14 14,15 6.225 13.975.560.200
3/7/2024 13,67 13,90 +3,19% 13,66 14,04 13,91 13,89 13,91 9.470 12.477.804.700
2/7/2024 13,64 13,47 -0,88% 13,47 13,78 13,57 13,47 13,53 8.053 17.911.139.100
1/7/2024 13,53 13,59 +0,37% 13,49 13,81 13,62 13,58 13,59 7.102 24.988.963.500
28/6/2024 13,78 13,54 -1,67% 13,43 13,85 13,56 13,53 13,55 433 14.530.310.300
27/6/2024 13,41 13,77 +2,84% 13,38 13,80 13,61 13,76 13,78 2.591 14.202.391.500
26/6/2024 13,13 13,39 +1,59% 13,11 13,48 13,30 13,38 13,39 9.999 13.906.555.300
25/6/2024 13,17 13,18 -0,15% 13,07 13,36 13,19 13,17 13,19 7.422 11.157.305.500
24/6/2024 13,04 13,20 +2,40% 12,98 13,31 13,15 13,18 13,20 5.541 14.072.704.600
21/6/2024 12,68 12,89 +1,66% 12,57 13,02 12,90 12,89 12,90 4.590 25.106.138.300
20/6/2024 12,88 12,68 -0,70% 12,61 13,00 12,72 12,67 12,68 8.495 10.950.239.400
19/6/2024 12,47 12,77 +2,24% 12,31 12,81 12,59 12,76 12,78 3.627 7.933.008.900
18/6/2024 12,49 12,49 +0,08% 12,43 12,73 12,53 12,47 12,49 2.077 7.396.935.500
17/6/2024 12,70 12,48 -1,50% 12,46 12,73 12,53 12,48 12,51 8.771 13.255.763.400
14/6/2024 12,46 12,67 +1,69% 12,35 12,79 12,67 12,67 12,70 8.447 13.732.581.200
13/6/2024 12,35 12,46 +1,22% 12,31 12,57 12,45 12,46 12,49 7.768 15.487.485.800
12/6/2024 12,91 12,31 -4,05% 12,31 12,95 12,47 12,31 12,32 351 15.559.368.300
11/6/2024 12,77 12,83 +0,71% 12,70 12,92 12,81 12,83 12,84 1.666 8.609.685.200
10/6/2024 12,72 12,74 +0,16% 12,60 12,87 12,75 12,76 12,75 5.197 7.277.446.200
7/6/2024 12,87 12,72 -2,53% 12,66 12,97 12,79 12,70 12,72 6.927 12.494.597.200
6/6/2024 12,90 13,05 -1,73% 12,68 13,05 12,93 13,04 12,87 8.788 15.139.989.100
5/6/2024 13,42 13,28 -0,52% 13,17 13,43 13,27 13,28 13,29 895 23.454.289.000
4/6/2024 13,61 13,35 -1,91% 13,32 13,68 13,40 13,35 13,36 3.942 19.046.307.800
3/6/2024 13,71 13,61 -0,07% 13,60 13,84 13,69 13,61 13,64 4.687 11.841.217.000
31/5/2024 14,06 13,62 -1,59% 13,62 14,16 13,72 13,62 13,63 2.626 38.805.789.500
29/5/2024 13,85 13,84 -0,29% 13,56 13,99 13,81 13,84 13,88 7.425 16.381.604.100
28/5/2024 14,20 13,88 -1,35% 13,81 14,22 13,96 13,87 13,89 2.579 10.666.917.600
27/5/2024 14,03 14,07 +0,57% 14,02 14,20 14,07 14,06 14,08 2.972 5.861.654.600
24/5/2024 13,94 13,99 +0,50% 13,89 14,25 14,11 13,99 14,03 8.263 12.055.821.400
23/5/2024 14,10 13,92 -1,07% 13,87 14,18 13,94 13,91 13,92 8.248 14.638.029.700
22/5/2024 14,38 14,07 -2,16% 14,07 14,48 14,25 14,07 14,11 3.490 18.615.654.400
21/5/2024 14,31 14,38 +1,20% 14,26 14,57 14,39 14,37 14,38 3.917 14.114.517.400
20/5/2024 14,31 14,21 -0,84% 14,17 14,45 14,26 14,21 14,22 1.503 10.252.337.400
17/5/2024 14,47 14,33 -1,24% 14,15 14,50 14,27 14,31 14,33 5.346 20.135.729.100
16/5/2024 14,48 14,51 +0,90% 14,30 14,56 14,43 14,47 14,51 4.045 8.423.501.400
15/5/2024 14,38 14,38 -0,21% 14,29 14,53 14,41 14,38 14,40 3.015 8.207.476.900
14/5/2024 14,32 14,41 +0,42% 14,32 14,53 14,42 14,41 14,42 8.648 6.023.337.400
13/5/2024 14,30 14,35 +0,49% 14,21 14,47 14,34 14,34 14,35 3.769 8.953.772.200
10/5/2024 14,51 14,28 -1,79% 14,28 14,63 14,36 14,28 14,30 5.074 13.605.983.700
9/5/2024 14,61 14,54 -1,49% 14,26 14,65 14,46 14,53 14,54 4.184 11.953.400.700
8/5/2024 14,52 14,76 +0,68% 14,48 14,78 14,69 14,75 14,76 3.547 9.682.088.300
7/5/2024 14,25 14,66 +3,02% 14,22 14,69 14,57 14,65 14,66 3.654 12.884.683.100
6/5/2024 14,74 14,23 -3,46% 14,20 14,75 14,37 14,22 14,24 9.946 25.950.577.900
3/5/2024 14,55 14,74 +2,01% 14,55 14,90 14,70 14,74 14,75 5.784 15.677.949.500
2/5/2024 14,75 14,45 -0,34% 14,45 14,90 14,72 14,44 14,48 8.429 37.467.920.900
30/4/2024 14,60 14,50 -1,23% 14,46 14,68 14,52 14,49 14,52 4.837 8.631.509.300
29/4/2024 14,78 14,68 -0,54% 14,57 14,88 14,68 14,64 14,68 3.706 13.462.949.500
26/4/2024 14,44 14,76 +2,79% 14,37 14,88 14,75 14,75 14,76 5.205 12.933.251.500
25/4/2024 14,29 14,36 +0,49% 14,21 14,47 14,36 14,35 14,36 6.275 11.855.789.600
24/4/2024 14,46 14,29 -0,90% 14,29 14,57 14,39 14,29 14,37 6.239 14.966.830.100
23/4/2024 14,50 14,42 -0,96% 14,35 14,77 14,55 14,42 14,53 3.161 17.872.696.100
22/4/2024 14,45 14,56 +0,97% 14,39 14,81 14,62 14,56 14,57 6.549 15.898.915.500
19/4/2024 14,34 14,42 +0,35% 14,31 14,54 14,40 14,42 14,44 9.310 11.946.330.400
18/4/2024 14,44 14,37 -0,21% 14,28 14,71 14,43 14,36 14,38 4.295 19.967.915.900
17/4/2024 14,30 14,40 +1,91% 14,18 14,55 14,38 14,39 14,40 8.533 24.697.849.700
16/4/2024 14,30 14,13 -1,88% 14,09 14,34 14,19 14,13 14,14 2.965 17.915.770.300
15/4/2024 14,95 14,40 -3,23% 14,28 14,95 14,48 14,40 14,43 1.377 24.752.086.800
12/4/2024 15,03 14,88 -0,87% 14,88 15,33 15,07 14,88 14,90 8.068 25.593.771.200
11/4/2024 15,55 15,01 -3,53% 15,01 15,59 15,16 15,01 15,02 7.716 22.488.975.600
10/4/2024 15,91 15,56 -2,45% 15,50 15,93 15,65 15,56 15,60 9.651 16.790.401.300
9/4/2024 15,94 15,95 +0,95% 15,81 16,07 15,89 15,90 15,95 8.156 23.229.322.500
8/4/2024 15,31 15,80 +3,47% 15,21 15,87 15,66 15,80 15,83 1.256 20.515.454.200
5/4/2024 15,50 15,27 -1,48% 15,23 15,53 15,31 15,27 15,34 4.610 18.001.811.300
4/4/2024 15,71 15,50 -0,45% 15,38 15,92 15,64 15,49 15,50 9.793 23.778.112.500
3/4/2024 15,51 15,57 +0,78% 15,30 15,57 15,44 15,56 15,57 64 29.932.830.200
2/4/2024 15,86 15,45 -1,84% 15,45 15,86 15,59 15,45 15,46 1.318 19.734.747.600
1/4/2024 16,36 15,74 -2,84% 15,68 16,40 15,78 15,74 15,75 8.004 27.701.217.800
28/3/2024 16,22 16,20 -0,12% 15,98 16,51 16,17 16,20 16,21 809 21.034.361.700
27/3/2024 16,12 16,22 +1,31% 15,84 16,22 16,06 16,21 16,22 3.097 24.679.303.500
26/3/2024 16,20 16,01 -1,17% 15,98 16,25 16,08 16,01 16,05 2.091 21.459.737.000
25/3/2024 16,39 16,20 -1,34% 16,16 16,45 16,23 16,19 16,20 7.684 7.940.836.900
22/3/2024 16,63 16,42 -1,62% 16,38 16,70 16,48 16,41 16,44 7.216 6.426.533.100
21/3/2024 16,88 16,69 -0,89% 16,54 16,94 16,66 16,65 16,69 7.953 7.001.497.800
20/3/2024 16,52 16,84 +1,94% 16,51 16,85 16,68 16,78 16,85 9.394 7.280.026.400
19/3/2024 16,65 16,52 +0,98% 16,39 16,70 16,52 16,51 16,53 6.164 6.195.875.200
18/3/2024 16,45 16,36 -0,37% 16,26 16,54 16,34 16,34 16,37 2.996 25.283.685.200
15/3/2024 16,58 16,42 -0,97% 16,40 16,81 16,52 16,42 16,44 3.027 13.891.729.900
14/3/2024 16,72 16,58 -0,84% 16,55 16,78 16,65 16,58 16,60 2.915 14.178.487.200
13/3/2024 16,58 16,72 +0,36% 16,58 16,85 16,72 16,72 16,75 2.800 10.915.740.400
12/3/2024 16,67 16,66 +0,91% 16,50 16,74 16,62 16,64 16,67 8.328 10.687.822.100
11/3/2024 16,35 16,51 +0,61% 16,25 16,72 16,56 16,50 16,56 1.723 12.137.915.700
8/3/2024 16,04 16,41 +1,74% 15,97 16,53 16,33 0,00 0,00 3.431 19.090.291.200
7/3/2024 16,27 16,13 -0,86% 16,02 16,38 16,14 16,12 16,14 2.313 11.713.358.700
6/3/2024 16,40 16,27 -0,49% 16,18 16,48 16,30 16,27 16,28 3.557 21.716.917.700
5/3/2024 16,55 16,35 -1,51% 16,27 16,65 16,36 16,34 16,36 6.634 20.145.543.600
4/3/2024 16,79 16,60 -1,13% 16,60 16,90 16,69 16,60 16,61 3.211 11.120.298.900
1/3/2024 17,08 16,79 -1,24% 16,73 17,13 16,88 16,78 16,83 6.481 16.948.757.000
29/2/2024 17,46 17,00 -2,97% 16,89 17,50 17,08 17,00 17,03 6.146 27.583.481.700
28/2/2024 18,23 17,52 -4,21% 17,48 18,23 17,66 17,52 17,54 1.634 13.729.367.100
27/2/2024 18,20 18,29 +1,95% 18,08 18,37 18,25 18,28 18,30 2.816 12.310.960.700
26/2/2024 17,74 17,94 +1,13% 17,72 18,00 17,90 17,91 17,94 9.057 7.734.459.200
23/2/2024 18,12 17,74 -2,26% 17,74 18,31 17,93 0,00 0,00 3.656 14.018.611.600
22/2/2024 18,60 18,15 -2,16% 18,03 18,61 18,23 18,15 18,16 1.044 9.562.007.400
21/2/2024 18,76 18,55 -1,17% 18,35 18,77 18,52 18,51 18,55 2.742 8.778.279.100
20/2/2024 18,65 18,77 -0,21% 18,64 18,87 18,75 18,76 18,77 101 10.041.116.700
19/2/2024 19,00 18,81 -0,69% 18,62 19,08 18,85 18,76 18,81 2.270 8.166.660.800
16/2/2024 18,65 18,94 +1,94% 18,53 18,99 18,81 18,91 18,94 4.542 11.840.246.200
15/2/2024 18,37 18,58 +1,92% 18,32 18,71 18,56 18,58 18,60 9.457 12.719.381.300
14/2/2024 18,19 18,23 -1,51% 18,07 18,44 18,24 18,20 18,24 5.819 7.592.587.600
9/2/2024 18,51 18,51 +0,33% 18,26 18,88 18,55 0,00 0,00 4.790 17.010.414.500
8/2/2024 18,46 18,45 -0,70% 18,22 18,59 18,44 18,44 18,46 1.955 20.396.591.800
7/2/2024 18,49 18,58 +0,16% 18,42 18,83 18,63 18,57 18,59 7.047 10.736.128.500
6/2/2024 18,08 18,55 +2,54% 18,04 18,62 18,48 18,54 18,55 5.466 10.809.666.300
5/2/2024 18,00 18,09 +0,78% 17,85 18,24 18,06 18,09 18,11 4.738 9.137.487.300
2/2/2024 18,67 17,95 -3,29% 17,95 18,82 18,23 17,95 18,00 7.880 13.586.135.000
1/2/2024 18,35 18,56 +1,59% 18,16 18,59 18,42 18,55 18,57 6.821 10.395.816.100
31/1/2024 18,36 18,27 +0,05% 18,27 18,78 18,47 18,27 18,34 8.766 10.490.644.000
30/1/2024 18,23 18,26 +0,05% 17,97 18,30 18,18 18,25 18,27 4.056 11.008.953.700
29/1/2024 18,60 18,25 -1,72% 18,13 18,77 18,40 18,25 18,29 8.109 8.556.424.900
26/1/2024 18,55 18,57 +0,60% 18,30 18,66 18,53 18,55 18,58 7.656 4.343.405.400
25/1/2024 18,44 18,46 +0,11% 18,38 18,69 18,52 18,44 18,47 8.847 7.660.003.000
24/1/2024 18,70 18,44 -0,59% 18,41 18,82 18,58 18,42 18,45 1.673 8.133.430.400
23/1/2024 18,11 18,55 +2,60% 18,04 18,71 18,51 18,50 18,57 7.201 20.567.080.000
22/1/2024 18,13 18,08 -0,06% 17,92 18,33 18,11 18,06 18,10 968 10.587.198.400
19/1/2024 17,82 18,09 +1,52% 17,48 18,20 17,90 18,08 18,16 7.524 22.259.432.600
18/1/2024 18,15 17,82 -1,60% 17,67 18,23 17,84 17,81 17,82 4.891 16.317.755.100
17/1/2024 18,29 18,11 -1,31% 18,10 18,38 18,19 18,10 18,18 8.606 11.894.663.300
16/1/2024 19,35 18,35 -6,14% 18,35 19,41 18,66 18,35 18,39 9.327 14.236.238.000
15/1/2024 19,53 19,55 +0,15% 19,30 19,60 19,45 19,53 19,57 6.126 8.867.320.000
12/1/2024 19,25 19,52 +1,56% 19,25 19,89 19,59 19,48 19,53 1.486 11.321.546.400
11/1/2024 19,27 19,22 0,00% 19,22 19,58 19,37 19,21 19,23 5.361 10.086.369.600
10/1/2024 19,48 19,22 -1,08% 19,10 19,54 19,26 19,21 19,27 487 14.294.576.500
9/1/2024 19,43 19,43 -0,46% 19,36 19,67 19,51 19,43 19,47 6.667 10.848.359.400
8/1/2024 19,15 19,52 +1,72% 19,07 19,52 19,39 19,50 19,52 5.252 13.047.479.100
5/1/2024 19,00 19,19 +0,79% 18,95 19,35 19,16 19,18 19,19 4.653 10.833.798.800
4/1/2024 19,30 19,04 -1,35% 18,91 19,33 19,03 19,03 19,04 5.371 11.143.860.300
3/1/2024 19,20 19,30 +0,42% 19,12 19,57 19,39 19,29 19,32 9.273 7.333.005.800
2/1/2024 19,38 19,22 -0,72% 19,05 19,48 19,24 19,19 19,22 2.946 9.807.304.100
28/12/2023 19,58 19,36 -0,92% 19,36 19,64 19,43 19,35 19,38 698 7.131.872.000
27/12/2023 19,25 19,54 +1,51% 19,10 19,60 19,37 19,53 19,54 4.722 14.373.705.000
26/12/2023 19,23 19,25 +0,31% 19,07 19,41 19,25 19,25 19,28 6.597 10.747.394.700
22/12/2023 19,09 19,19 +1,00% 18,96 19,30 19,16 19,16 19,20 9.880 11.522.820.700
21/12/2023 18,95 19,00 +1,71% 18,79 19,06 18,96 18,99 19,01 7.743 12.076.815.100
20/12/2023 18,74 18,68 -0,32% 18,65 19,02 18,81 18,66 18,69 7.632 15.414.511.200
19/12/2023 18,70 18,74 +0,37% 18,46 18,82 18,65 18,73 18,75 6.523 9.529.421.900
18/12/2023 18,64 18,67 +1,36% 18,56 18,80 18,68 18,66 18,67 3.214 9.950.305.200
15/12/2023 18,73 18,42 -1,07% 18,42 19,02 18,64 18,41 18,44 5.161 14.165.732.000
14/12/2023 18,15 18,62 +2,82% 18,15 19,11 18,78 18,61 18,62 2.478 26.935.682.400
13/12/2023 17,09 18,11 +5,60% 17,06 18,25 17,74 18,09 18,11 2.353 16.337.229.200
12/12/2023 17,40 17,15 -0,81% 17,05 17,40 17,16 17,14 17,18 8.888 4.621.054.300
11/12/2023 17,53 17,29 -1,31% 17,12 17,58 17,32 17,28 17,29 4.475 9.168.862.200
8/12/2023 16,98 17,52 +3,36% 16,77 17,64 17,28 17,50 17,55 117 12.137.558.800
7/12/2023 17,18 16,95 -0,82% 16,81 17,20 16,93 16,92 16,96 7.488 8.292.803.900
6/12/2023 17,13 17,09 -0,23% 17,02 17,37 17,15 17,08 17,13 9.196 9.440.140.000
5/12/2023 17,70 17,13 -3,17% 17,11 17,82 17,40 17,12 17,13 1.833 16.870.633.900
4/12/2023 17,75 17,69 -0,51% 17,57 17,83 17,72 17,68 17,70 3.076 5.541.022.300
1/12/2023 17,75 17,78 +0,17% 17,37 17,96 17,70 17,76 17,80 9.245 7.874.419.600
30/11/2023 17,54 17,75 +1,49% 17,32 17,84 17,65 17,69 17,75 472 17.858.301.800
29/11/2023 17,80 17,49 -0,85% 17,40 17,90 17,51 17,45 17,50 3.444 8.531.550.600
28/11/2023 17,55 17,64 +0,46% 17,41 17,77 17,63 17,62 17,70 1.951 6.863.186.900
27/11/2023 17,95 17,56 -2,12% 17,44 18,06 17,62 17,55 17,57 854 11.864.180.200
24/11/2023 17,92 17,94 -0,83% 17,87 18,17 18,01 17,94 18,04 8.271 6.121.140.400
23/11/2023 18,04 18,09 +0,22% 17,90 18,24 18,13 18,08 18,11 9.043 4.287.681.100
22/11/2023 18,00 18,05 +0,28% 17,85 18,30 18,05 18,04 18,06 6.561 12.181.258.500
21/11/2023 18,32 18,00 -1,69% 17,91 18,32 17,99 17,99 18,03 8.168 9.942.368.300
20/11/2023 18,16 18,31 +2,06% 17,84 18,34 18,14 18,30 18,32 5.538 8.308.232.300
17/11/2023 18,30 17,94 -1,81% 17,93 18,48 18,07 17,93 17,94 8.886 8.495.651.300
16/11/2023 17,89 18,27 +1,95% 17,89 18,31 18,10 18,26 18,27 6.320 17.845.104.000
14/11/2023 17,95 17,92 +0,56% 17,88 18,60 18,15 17,92 17,98 1.562 32.031.429.500
13/11/2023 17,75 17,82 +0,45% 17,60 17,95 17,74 17,81 17,84 3.999 11.797.840.800
10/11/2023 17,60 17,74 +2,19% 17,46 17,87 17,71 17,74 17,78 7.486 11.764.291.600
9/11/2023 17,61 17,36 -1,03% 17,30 17,88 17,59 17,35 17,39 4.832 9.396.093.400
8/11/2023 17,69 17,54 -1,35% 17,36 18,00 17,64 17,53 17,58 7.447 11.482.199.800
7/11/2023 17,11 17,78 +2,95% 17,11 17,94 17,60 17,78 17,79 9.463 21.961.089.800
6/11/2023 17,18 17,27 +0,58% 17,03 17,34 17,22 17,25 17,27 6.999 10.014.290.100
3/11/2023 17,05 17,17 +3,37% 16,92 17,28 17,12 17,15 17,17 1.801 39.251.786.700
1/11/2023 15,76 16,61 +5,46% 15,68 16,70 16,47 16,60 16,62 8.102 19.085.042.900
31/10/2023 15,75 15,75 +0,64% 15,61 15,91 15,73 15,75 15,76 287 7.523.349.600
30/10/2023 16,15 15,65 -2,19% 15,63 16,15 15,76 15,64 15,66 4.290 8.451.740.100
27/10/2023 16,63 16,00 -2,08% 15,89 16,68 16,28 15,99 16,02 7.538 12.655.078.600
26/10/2023 15,99 16,34 +2,19% 15,95 16,38 16,20 16,33 16,35 6.298 15.865.493.700
25/10/2023 16,20 15,99 -1,17% 15,88 16,37 16,05 15,99 16,00 8.018 11.368.133.100
24/10/2023 15,85 16,18 +3,25% 15,81 16,31 16,14 16,17 16,18 5.990 9.619.690.900
23/10/2023 15,44 15,67 +1,03% 15,37 15,79 15,63 15,64 15,67 9.880 6.884.481.500
20/10/2023 15,52 15,51 -0,83% 15,27 15,70 15,48 15,51 15,52 3.270 8.408.340.900
19/10/2023 15,55 15,64 +0,77% 15,49 15,89 15,70 15,63 15,65 3.619 8.605.916.100
18/10/2023 15,69 15,52 -1,83% 15,40 15,82 15,60 15,49 15,52 3.295 11.467.652.400
17/10/2023 15,86 15,81 -0,94% 15,69 16,20 15,88 15,80 15,82 9.349 9.179.301.800
16/10/2023 16,37 15,96 -0,99% 15,77 16,41 15,96 15,93 15,97 3.457 14.518.797.400
13/10/2023 16,60 16,12 -3,07% 15,97 16,64 16,20 16,12 16,14 9.773 14.377.639.000
11/10/2023 16,65 16,63 -0,06% 16,41 16,76 16,57 16,62 16,63 3.818 8.455.596.000
10/10/2023 16,32 16,64 +2,53% 16,25 16,65 16,49 16,63 16,64 6.309 13.668.310.400
9/10/2023 15,81 16,23 +2,40% 15,73 16,28 16,08 16,20 16,24 999 9.218.761.300
6/10/2023 15,83 15,85 -0,69% 15,38 15,91 15,68 15,84 15,85 3.611 14.700.989.300
5/10/2023 16,31 15,96 -2,03% 15,80 16,33 15,97 15,96 15,98 435 10.569.795.600
4/10/2023 16,14 16,29 +0,87% 16,01 16,39 16,21 16,28 16,31 1.206 10.736.808.900
3/10/2023 16,36 16,15 -1,76% 16,09 16,51 16,27 16,13 16,17 1.459 8.078.076.400
2/10/2023 17,16 16,44 -4,08% 16,39 17,18 16,57 16,44 16,48 898 9.903.902.100
29/9/2023 17,12 17,14 +1,48% 16,77 17,21 17,01 17,10 17,14 5.157 13.992.956.400
28/9/2023 16,80 16,89 +0,30% 16,59 16,98 16,86 16,88 16,91 8.864 14.210.099.900
27/9/2023 17,37 16,84 -2,55% 16,61 17,39 16,84 16,84 16,85 6.239 13.939.172.100
26/9/2023 17,65 17,28 -2,59% 17,17 17,68 17,36 17,25 17,28 5.999 10.515.605.600
25/9/2023 17,99 17,74 -1,28% 17,60 17,99 17,76 17,70 17,74 517 8.820.804.000
22/9/2023 18,04 17,97 -0,33% 17,72 18,17 17,94 17,94 17,97 4.449 10.163.003.600
21/9/2023 18,30 18,03 -2,59% 17,88 18,35 18,05 18,02 18,03 7.289 12.465.062.700
20/9/2023 18,45 18,51 +0,60% 18,35 18,69 18,56 18,51 18,54 1.717 6.130.605.100
19/9/2023 18,54 18,40 -0,70% 18,28 18,59 18,40 18,39 18,41 3.189 9.246.504.000
18/9/2023 18,66 18,53 -0,11% 18,38 18,80 18,61 18,53 18,54 1.230 7.237.547.900
15/9/2023 18,56 18,55 +0,65% 18,38 18,82 18,57 18,55 18,58 8.437 19.767.538.800
14/9/2023 17,97 18,43 +3,19% 17,91 18,52 18,32 18,43 18,45 5.708 13.999.499.600
13/9/2023 17,90 17,86 +0,11% 17,75 18,05 17,90 17,86 17,88 2.195 8.010.711.900
12/9/2023 17,68 17,84 +1,08% 17,68 17,97 17,83 17,82 17,85 8.399 6.550.313.000
11/9/2023 17,41 17,65 +1,91% 17,28 17,72 17,53 17,65 17,67 909 6.862.398.900
8/9/2023 17,44 17,32 -0,74% 17,21 17,49 17,32 17,31 17,32 3.247 7.840.772.700
6/9/2023 17,70 17,45 -1,47% 17,43 17,88 17,52 17,45 17,46 3.657 9.442.137.900
5/9/2023 17,70 17,71 -0,34% 17,48 17,83 17,69 17,71 17,72 7.946 10.440.782.800
4/9/2023 17,81 17,77 -0,84% 17,68 17,99 17,77 17,76 17,78 8.592 5.636.211.400
1/9/2023 17,65 17,92 +2,28% 17,60 18,01 17,90 17,91 17,93 4.685 8.239.287.100
31/8/2023 18,19 17,52 -3,74% 17,47 18,24 17,64 17,51 17,53 8.360 15.089.417.600
30/8/2023 18,20 18,20 +0,44% 18,10 18,45 18,22 18,19 18,20 4.098 8.816.758.700
29/8/2023 18,00 18,12 +0,89% 17,86 18,15 17,97 18,11 18,12 3.817 15.770.036.900
28/8/2023 17,88 17,96 +0,39% 17,71 18,00 17,85 17,94 17,97 1.348 6.358.145.900
25/8/2023 17,99 17,89 -0,67% 17,78 18,11 17,87 17,88 17,89 1.669 6.340.569.700
24/8/2023 18,14 18,01 -1,32% 17,91 18,32 18,04 18,00 18,01 3.883 9.809.976.100
23/8/2023 18,16 18,25 +0,05% 18,08 18,48 18,29 18,24 18,25 5.384 15.666.668.900
22/8/2023 18,10 18,24 +1,73% 17,92 18,28 18,13 18,24 18,26 5.198 12.447.959.600
21/8/2023 18,08 17,93 -0,44% 17,72 18,10 17,89 17,92 17,94 6.010 9.597.878.800
18/8/2023 17,84 18,01 +0,67% 17,69 18,13 18,02 18,00 18,03 4.341 7.975.234.500
17/8/2023 18,37 17,89 -1,81% 17,89 18,44 18,10 17,89 17,90 7.230 12.812.508.300
16/8/2023 18,34 18,22 -1,19% 18,12 18,50 18,29 18,21 18,23 3.677 17.074.984.300
15/8/2023 18,96 18,44 -2,38% 18,38 19,16 18,64 18,44 18,45 3.926 19.779.997.900
14/8/2023 19,00 18,89 -0,79% 18,68 19,00 18,87 18,88 18,89 9.146 12.254.808.500
11/8/2023 19,26 19,04 -1,60% 18,97 19,43 19,10 19,04 19,07 4.348 8.506.231.500
10/8/2023 19,30 19,35 +0,26% 19,27 19,67 19,42 19,34 19,36 9.929 7.070.640.500
9/8/2023 19,45 19,30 -0,52% 19,12 19,49 19,28 19,29 19,31 3.358 6.586.939.000
8/8/2023 19,34 19,40 -0,67% 18,97 19,54 19,32 19,40 19,45 7.662 11.183.102.900
7/8/2023 19,62 19,53 -0,91% 19,53 19,77 19,57 19,53 19,56 9.745 6.462.626.600
4/8/2023 19,90 19,71 -1,30% 19,63 20,09 19,87 19,70 19,72 6.326 10.834.167.300
3/8/2023 20,01 19,97 +0,15% 19,86 20,21 19,98 19,94 19,97 5.331 11.837.788.600
2/8/2023 19,84 19,94 +0,30% 19,55 20,00 19,84 19,86 19,94 483 9.843.781.900
1/8/2023 19,80 19,88 -0,30% 19,53 19,96 19,73 19,85 19,89 9.582 16.735.610.100
31/7/2023 19,98 19,94 +0,96% 19,82 20,09 19,93 19,93 19,94 3.189 10.393.629.200
28/7/2023 19,87 19,75 +0,05% 19,55 19,96 19,68 19,72 19,76 7.904 10.092.579.700
27/7/2023 20,32 19,74 -2,57% 19,68 20,64 19,94 19,72 19,75 7.025 14.977.674.100
26/7/2023 20,48 20,26 -1,12% 20,12 20,54 20,26 20,26 20,28 9.059 20.005.358.600
25/7/2023 20,45 20,49 +1,99% 20,24 20,81 20,57 20,48 20,49 4.439 25.364.662.600
24/7/2023 19,80 20,09 +1,88% 19,63 20,21 19,99 20,01 20,09 6.566 19.310.285.600
21/7/2023 19,40 19,72 +1,75% 19,34 19,82 19,69 19,70 19,72 7.251 10.097.227.100
20/7/2023 19,50 19,38 +0,31% 19,18 19,50 19,34 19,37 19,39 1.835 7.201.370.400
19/7/2023 19,51 19,32 -0,67% 19,06 19,56 19,29 19,31 19,33 971 6.555.476.500
18/7/2023 19,46 19,45 -0,41% 19,30 19,73 19,49 19,45 19,46 4.899 7.267.475.900
17/7/2023 19,35 19,53 +0,93% 19,16 19,56 19,42 19,50 19,54 4.877 7.353.871.400
14/7/2023 19,75 19,35 -2,32% 19,17 19,83 19,41 19,32 19,36 7.275 9.460.946.900
13/7/2023 19,21 19,81 +3,50% 19,21 19,85 19,66 19,80 19,81 1.869 22.098.497.500
12/7/2023 19,00 19,14 +0,90% 19,00 19,52 19,31 19,12 19,15 3.166 15.045.194.900
11/7/2023 18,70 18,97 +0,53% 18,33 19,22 18,91 18,97 18,98 3.112 29.436.359.800
10/7/2023 19,05 18,87 -0,47% 18,72 19,12 18,93 18,85 18,87 6.724 12.240.361.800
7/7/2023 18,34 18,96 +3,78% 18,28 19,22 18,91 18,95 18,96 1.215 24.081.481.000
6/7/2023 18,40 18,27 -1,72% 18,05 18,53 18,30 18,26 18,28 6.142 16.068.330.300
5/7/2023 18,25 18,59 +1,53% 18,17 18,80 18,62 18,56 18,59 2.936 24.762.997.300
4/7/2023 18,41 18,31 -0,38% 18,17 18,44 18,30 18,31 18,34 2.726 7.058.048.300
3/7/2023 17,95 18,38 +2,91% 17,92 18,47 18,34 18,38 18,41 9.692 15.498.595.900
30/6/2023 17,96 17,86 +0,34% 17,84 18,14 17,96 17,85 17,87 2.601 16.179.428.800
29/6/2023 17,49 17,80 +1,31% 17,49 17,88 17,77 17,80 17,81 1.727 8.368.002.600
28/6/2023 17,67 17,57 -0,45% 17,48 17,77 17,62 17,55 17,57 2.130 13.988.429.600
27/6/2023 18,00 17,65 -1,62% 17,40 18,09 17,60 17,64 17,65 2.078 15.302.437.500
26/6/2023 18,06 17,94 -0,55% 17,84 18,11 17,96 17,93 17,97 6.788 11.618.509.600
23/6/2023 17,62 18,04 +1,29% 17,53 18,12 17,94 18,01 18,05 7.891 15.709.678.600
22/6/2023 17,81 17,81 -1,11% 17,58 17,90 17,71 17,80 17,81 7.247 8.960.182.000
21/6/2023 17,69 18,01 +1,81% 17,45 18,06 17,83 18,00 18,01 9.991 15.453.946.100
20/6/2023 17,81 17,69 -0,67% 17,47 18,04 17,66 17,66 17,70 7.431 19.474.852.800
19/6/2023 17,66 17,81 +1,19% 17,54 17,89 17,69 17,80 17,81 4.439 13.823.996.700
16/6/2023 17,66 17,60 -0,56% 17,37 17,81 17,59 17,59 17,60 2.969 24.718.276.000
15/6/2023 17,80 17,70 -0,90% 17,53 17,83 17,66 17,69 17,70 1.891 23.025.473.600
14/6/2023 17,54 17,86 +2,17% 17,40 17,95 17,80 17,85 17,88 8.212 26.903.218.500
13/6/2023 17,70 17,48 -0,74% 17,33 17,81 17,54 17,44 17,49 4.507 13.561.208.600
12/6/2023 17,59 17,61 -0,23% 17,50 17,89 17,69 17,60 17,62 7.067 19.142.396.900
9/6/2023 17,50 17,65 +1,55% 17,45 17,94 17,72 17,63 17,67 8.008 25.067.301.000
7/6/2023 17,30 17,38 +1,46% 17,03 17,48 17,31 17,38 17,39 8.842 21.534.386.200
6/6/2023 16,82 17,13 +2,27% 16,71 17,37 17,13 17,12 17,14 4.467 23.010.787.900
5/6/2023 16,64 16,75 +1,33% 16,29 16,88 16,67 16,72 16,75 8.326 20.101.853.700
2/6/2023 15,51 16,53 +7,90% 15,50 16,59 16,27 16,51 16,54 6.284 30.912.417.300
1/6/2023 15,06 15,32 +2,13% 14,95 15,39 15,23 15,32 15,35 4.581 15.456.849.100
31/5/2023 15,05 15,00 -0,40% 14,95 15,21 15,03 14,99 15,01 1.683 17.707.811.500
30/5/2023 15,50 15,06 -1,76% 14,92 15,51 15,07 15,06 15,10 3.564 15.505.354.700
29/5/2023 15,56 15,33 -1,16% 15,30 15,58 15,37 15,33 15,37 4.246 8.138.230.200
26/5/2023 15,77 15,51 -0,45% 15,22 15,83 15,50 15,50 15,52 650 13.999.439.700
25/5/2023 15,82 15,58 -0,32% 15,40 15,93 15,63 15,58 15,60 1.045 14.027.269.900
24/5/2023 15,76 15,63 -1,08% 15,55 15,90 15,67 15,61 15,63 8.694 11.245.891.200
23/5/2023 15,93 15,80 -0,75% 15,77 16,32 15,99 15,78 15,81 5.549 14.763.969.600
22/5/2023 15,98 15,92 +0,06% 15,80 16,20 15,97 15,92 15,94 1.003 15.814.891.700
19/5/2023 15,86 15,91 -1,79% 15,54 15,95 15,84 15,90 15,92 6.902 18.072.871.800
18/5/2023 16,30 16,20 -0,55% 16,01 16,36 16,15 16,20 16,22 6.057 19.038.543.400
17/5/2023 16,05 16,29 +2,45% 15,90 16,43 16,22 16,29 16,30 832 15.087.263.700
16/5/2023 16,13 15,90 -1,91% 15,87 16,36 16,06 15,89 15,90 4.393 10.406.615.800
15/5/2023 16,39 16,21 -0,61% 15,91 16,39 16,14 16,20 16,21 7.352 11.577.018.800
12/5/2023 16,20 16,31 -0,49% 16,01 16,42 16,28 16,30 16,32 8.130 12.586.751.100
11/5/2023 15,71 16,39 +3,73% 15,65 16,48 16,16 16,38 16,39 4.436 19.911.001.300
10/5/2023 15,70 15,80 +1,09% 15,54 15,88 15,78 15,80 15,83 3.313 14.854.649.500
9/5/2023 15,24 15,63 +2,42% 15,18 15,70 15,55 15,63 15,66 3.922 12.943.003.600
8/5/2023 14,95 15,26 +3,39% 14,80 15,35 15,06 15,24 15,26 5.751 30.027.041.300
5/5/2023 14,26 14,76 +3,87% 14,26 14,77 14,63 14,72 14,76 7.467 33.975.435.300
4/5/2023 14,48 14,21 -1,39% 14,08 14,60 14,27 14,20 14,22 5.922 21.876.114.400
3/5/2023 14,54 14,41 -0,69% 14,21 14,59 14,35 14,41 14,43 8.321 17.062.147.500
2/5/2023 14,99 14,51 -3,14% 14,46 15,00 14,57 14,51 14,54 4.083 8.390.679.100
28/4/2023 14,80 14,98 +2,04% 14,42 14,98 14,82 14,90 14,99 2.475 12.089.226.600
27/4/2023 14,65 14,68 +0,34% 14,51 14,84 14,66 14,68 14,69 960 10.321.086.400
26/4/2023 15,22 14,63 -3,50% 14,60 15,26 14,77 14,62 14,63 5.048 9.812.178.900
25/4/2023 15,47 15,16 -2,26% 14,96 15,56 15,14 15,14 15,16 7.212 10.337.332.300
24/4/2023 15,13 15,51 +0,91% 15,05 15,52 15,33 15,51 15,52 2.673 14.191.044.200
20/4/2023 15,38 15,37 0,00% 15,09 15,50 15,35 15,37 15,38 8.186 5.532.373.400
19/4/2023 15,55 15,37 -2,23% 15,28 15,71 15,44 15,37 15,38 4.476 13.067.521.000
18/4/2023 15,80 15,72 -0,38% 15,50 15,99 15,66 15,66 15,72 6.417 15.315.605.700
17/4/2023 15,82 15,78 -0,19% 15,55 15,94 15,69 15,70 15,78 1.969 13.811.587.000
14/4/2023 15,66 15,81 +0,25% 15,57 15,93 15,67 15,79 15,81 3.883 73.527.457.100
13/4/2023 15,96 15,77 -0,88% 15,67 16,07 15,77 15,76 15,78 8.500 11.993.504.900
12/4/2023 15,67 15,91 +1,79% 15,66 16,16 15,91 15,90 15,91 3.359 24.957.476.300
11/4/2023 14,89 15,63 +6,40% 14,86 15,70 15,35 15,63 15,64 7.602 25.351.761.800
10/4/2023 14,93 14,69 -0,20% 14,69 15,02 14,79 14,69 14,70 383 8.253.274.600
6/4/2023 14,68 14,72 +0,41% 14,52 14,83 14,70 14,72 14,73 2.343 5.895.262.900
5/4/2023 15,04 14,66 -2,20% 14,42 15,12 14,62 14,65 14,66 3.080 22.618.071.300
4/4/2023 15,22 14,99 -0,60% 14,96 15,28 15,10 14,98 14,99 9.263 17.826.881.800
3/4/2023 15,05 15,08 -0,07% 14,95 15,22 15,06 15,07 15,10 1.597 9.293.907.000
31/3/2023 15,60 15,09 -2,71% 14,99 15,80 15,29 15,09 15,10 3.140 19.149.639.400
30/3/2023 15,35 15,51 +2,85% 15,19 16,00 15,51 15,51 15,52 3.055 24.053.164.500
29/3/2023 14,64 15,08 +3,29% 14,55 15,23 14,89 15,05 15,08 6.854 24.514.455.000
28/3/2023 14,08 14,60 +2,67% 14,02 14,80 14,59 14,60 14,61 565 11.952.248.100
27/3/2023 14,06 14,22 +1,64% 13,91 14,30 14,12 14,21 14,22 1.809 9.303.064.300
24/3/2023 13,67 13,99 +2,57% 13,60 14,09 13,92 13,98 13,99 6.275 12.744.724.400
23/3/2023 13,91 13,64 -1,16% 13,45 13,91 13,66 13,62 13,64 6.832 13.288.505.300
22/3/2023 13,85 13,80 -0,22% 13,75 14,10 13,88 13,79 13,80 2.026 8.473.109.500
21/3/2023 14,12 13,83 -2,26% 13,80 14,26 13,97 13,82 13,84 1.700 10.476.410.500
20/3/2023 14,23 14,15 -0,21% 13,96 14,31 14,12 14,15 14,16 4.530 10.883.084.100
17/3/2023 14,25 14,18 -0,77% 13,95 14,28 14,10 14,17 14,19 5.177 24.997.020.800
16/3/2023 14,41 14,29 -0,35% 14,00 14,46 14,23 14,29 14,30 7.212 13.318.040.000
15/3/2023 14,31 14,34 -1,58% 14,00 14,46 14,21 14,33 14,34 9.848 12.358.452.800
14/3/2023 14,53 14,57 +0,69% 14,46 14,99 14,68 14,57 14,58 4.807 9.118.399.700
13/3/2023 14,85 14,47 -3,40% 14,39 14,85 14,59 14,47 14,48 7.939 13.412.285.300
10/3/2023 15,37 14,98 -3,17% 14,91 15,38 15,04 14,98 14,99 6.697 11.815.572.100
9/3/2023 15,48 15,47 -0,19% 15,39 15,71 15,56 15,46 15,47 3.123 12.709.397.700
8/3/2023 15,25 15,50 +1,84% 15,16 15,55 15,42 15,49 15,50 7.454 14.978.259.900
7/3/2023 15,14 15,22 +0,79% 14,92 15,23 15,06 15,21 15,22 3.560 16.004.596.200
6/3/2023 14,87 15,10 +2,44% 14,52 15,18 14,96 15,10 15,14 8.159 15.662.811.500
3/3/2023 14,73 14,74 +0,14% 14,64 15,06 14,85 14,73 14,74 7.092 10.844.948.100
2/3/2023 14,80 14,72 -0,54% 14,69 15,19 14,89 14,71 14,72 483 13.121.905.200
1/3/2023 15,12 14,80 -1,20% 14,58 15,24 14,78 14,79 14,81 6.971 17.030.103.100
28/2/2023 15,00 14,98 +0,07% 14,70 15,19 14,95 14,97 14,98 4.511 28.182.643.400
27/2/2023 14,74 14,97 +1,84% 14,58 15,03 14,86 14,96 14,97 7.145 13.795.382.700
24/2/2023 15,20 14,70 -3,35% 14,65 15,32 14,82 14,69 14,70 3.430 14.330.995.700
23/2/2023 15,38 15,21 -0,78% 15,06 15,57 15,19 15,21 15,23 2.158 12.304.196.500
22/2/2023 15,29 15,33 -1,48% 15,00 15,45 15,28 15,32 15,33 7.039 12.825.584.800
17/2/2023 15,82 15,56 -2,20% 15,45 16,08 15,75 15,56 15,57 4.915 12.165.019.500
16/2/2023 15,53 15,91 +1,27% 15,51 16,08 15,85 15,90 15,91 2.997 9.655.216.400
15/2/2023 15,38 15,71 +2,01% 15,15 15,83 15,64 15,71 15,72 1.753 12.049.185.000
14/2/2023 15,68 15,40 -1,91% 15,31 15,75 15,41 15,40 15,41 5.333 9.382.612.900
13/2/2023 15,66 15,70 +0,26% 15,49 15,98 15,72 15,69 15,70 679 7.806.296.400
10/2/2023 15,57 15,66 +0,51% 15,54 15,80 15,68 15,66 15,67 753 6.922.541.800
9/2/2023 16,21 15,58 -3,83% 15,50 16,25 15,70 15,58 15,59 6.871 14.617.597.400
8/2/2023 16,14 16,20 +1,19% 15,95 16,29 16,13 16,19 16,20 5.567 9.277.572.400
7/2/2023 15,97 16,01 +0,25% 15,91 16,19 16,02 16,00 16,01 771 10.741.050.200
6/2/2023 15,90 15,97 +0,44% 15,66 16,05 15,85 15,97 15,98 1.106 13.643.264.500
3/2/2023 16,03 15,90 -1,30% 15,75 16,27 15,97 15,89 15,90 6.594 15.395.755.100
2/2/2023 16,40 16,11 -2,30% 15,94 16,87 16,30 16,10 16,11 9.170 30.104.558.100
1/2/2023 16,63 16,49 -1,26% 16,24 16,74 16,46 16,49 16,50 6.917 18.743.262.400
31/1/2023 16,56 16,70 +1,89% 16,40 16,83 16,62 16,70 16,71 8.920 16.332.827.000
30/1/2023 16,92 16,39 -2,61% 16,23 17,00 16,42 16,38 16,40 7.768 26.512.232.700
27/1/2023 16,84 16,83 0,00% 16,57 17,19 16,86 16,82 16,83 4.696 13.171.837.200
26/1/2023 16,87 16,83 +0,06% 16,66 17,03 16,80 16,83 16,84 2.205 23.835.800.500
25/1/2023 16,61 16,82 +1,14% 16,47 17,17 16,90 16,82 16,85 7.971 16.474.554.100
24/1/2023 16,03 16,63 +4,00% 15,89 16,74 16,36 16,62 16,63 2.838 15.298.810.800
23/1/2023 16,69 15,99 -4,14% 15,98 16,84 16,26 15,99 16,00 7.630 36.044.391.400
20/1/2023 17,44 16,68 -4,47% 16,50 17,44 16,67 16,67 16,68 6.437 39.265.798.000
19/1/2023 17,19 17,46 +0,81% 17,01 17,55 17,31 17,45 17,47 5.050 15.627.905.000
18/1/2023 17,47 17,32 +0,23% 17,18 17,71 17,39 17,30 17,32 1.546 14.440.928.900
17/1/2023 16,72 17,28 +3,60% 16,70 17,28 17,03 17,27 17,28 8.466 14.380.318.600
16/1/2023 17,10 16,68 -2,68% 16,51 17,20 16,69 16,68 16,69 2.865 7.706.123.300
13/1/2023 17,62 17,14 -3,11% 17,01 17,70 17,24 17,14 17,15 8.771 9.661.929.200
12/1/2023 17,30 17,69 +1,67% 17,13 18,07 17,70 17,68 17,69 1.654 16.213.796.900
11/1/2023 17,11 17,40 +2,05% 16,88 17,45 17,16 17,37 17,40 6.949 11.072.352.200
10/1/2023 16,33 17,05 +3,33% 16,20 17,16 16,91 17,03 17,05 7.983 10.457.071.500
9/1/2023 16,52 16,50 -0,48% 16,14 16,65 16,44 16,46 16,51 6.303 12.731.367.900
6/1/2023 16,05 16,58 +3,50% 16,00 16,60 16,44 16,54 16,58 7.733 11.406.428.700
5/1/2023 15,84 16,02 +2,04% 15,50 16,11 15,86 16,01 16,02 7.121 13.265.892.300
4/1/2023 15,67 15,70 +0,71% 15,35 15,91 15,69 15,70 15,71 2.056 12.318.392.400
3/1/2023 16,26 15,59 -4,12% 15,54 16,39 15,88 15,59 15,60 1.082 11.274.156.900
2/1/2023 16,98 16,26 -5,02% 16,21 17,08 16,45 16,26 16,33 1.477 13.374.061.100
29/12/2022 17,39 17,12 -0,98% 17,03 17,59 17,18 17,12 17,13 1.166 8.666.980.100
28/12/2022 16,98 17,29 +2,25% 16,85 17,57 17,33 17,29 17,31 5.613 13.263.212.000
27/12/2022 16,85 16,91 +0,83% 16,62 16,99 16,83 16,90 16,91 7.649 13.212.201.100
26/12/2022 17,38 16,77 -3,01% 16,76 17,47 16,90 16,77 16,84 7.699 7.221.390.300
23/12/2022 16,72 17,29 +3,59% 16,69 17,37 17,19 17,29 17,31 5.161 14.495.430.600
22/12/2022 16,86 16,69 -0,71% 16,45 17,14 16,71 16,68 16,69 7.849 11.693.876.600
21/12/2022 16,82 16,81 +0,60% 16,56 17,03 16,78 16,80 16,81 6.555 7.323.019.600
20/12/2022 16,16 16,71 +3,21% 15,95 17,00 16,74 16,70 16,71 8.896 18.214.444.600
19/12/2022 15,78 16,19 +3,12% 15,72 16,29 16,09 16,16 16,19 6.817 8.578.323.300
16/12/2022 15,83 15,70 -0,76% 15,53 16,07 15,68 15,67 15,70 5.423 18.137.791.100
15/12/2022 15,78 15,82 -0,50% 15,60 16,24 15,88 15,82 15,83 5.452 8.159.980.600
14/12/2022 15,86 15,90 -0,19% 15,55 16,02 15,79 15,90 15,91 2.596 26.773.038.000
13/12/2022 16,42 15,93 -2,98% 15,90 16,69 16,22 15,93 15,94 1.123 17.709.384.900
12/12/2022 16,61 16,42 -1,32% 15,86 16,70 16,28 16,41 16,42 3.148 12.362.518.900
9/12/2022 16,52 16,64 +0,91% 16,40 16,91 16,64 16,64 16,65 3.912 8.898.818.700
8/12/2022 16,58 16,49 -0,66% 16,41 16,76 16,56 16,48 16,49 6.829 13.592.897.300
7/12/2022 17,08 16,60 -2,81% 16,48 17,25 16,68 16,60 16,61 9.684 20.140.097.200
6/12/2022 17,40 17,08 -0,52% 16,89 17,44 17,10 17,07 17,08 4.941 7.907.779.200
5/12/2022 17,50 17,17 -2,50% 17,10 17,71 17,32 17,17 17,19 5.749 13.597.483.500
2/12/2022 17,73 17,61 +0,80% 17,23 18,05 17,72 17,61 17,63 39 11.378.435.200
1/12/2022 17,97 17,47 -3,11% 17,37 18,08 17,60 17,46 17,47 8.144 20.250.702.400
30/11/2022 17,29 18,03 +4,40% 17,21 18,03 17,68 17,98 18,03 7.976 32.983.201.000
29/11/2022 17,00 17,27 +1,71% 17,00 17,79 17,44 17,25 17,27 2.067 21.102.177.000
28/11/2022 16,79 16,98 +1,13% 16,67 17,10 16,94 16,98 16,99 3.205 12.578.105.300
25/11/2022 17,10 16,79 -1,81% 16,63 17,25 16,96 16,78 16,79 5.789 9.085.029.600
24/11/2022 16,66 17,10 +3,76% 16,62 17,34 17,06 17,09 17,10 3.836 11.766.863.500
23/11/2022 16,72 16,48 -2,02% 16,36 16,85 16,54 16,47 16,48 1.685 13.834.061.200
22/11/2022 16,87 16,82 +0,30% 16,39 17,01 16,68 16,81 16,82 7.534 17.203.453.000
21/11/2022 16,95 16,77 -1,64% 16,34 17,39 16,76 16,76 16,77 4.606 15.990.874.800
18/11/2022 17,29 17,05 -0,29% 16,90 17,63 17,27 17,05 17,06 6.958 23.624.914.900
17/11/2022 16,92 17,10 +0,23% 16,48 17,17 16,84 17,09 17,10 6.428 21.393.341.500
16/11/2022 17,72 17,06 -3,78% 17,01 17,88 17,26 17,05 17,06 8.516 20.454.986.500
14/11/2022 18,48 17,73 -2,04% 17,39 18,54 17,86 17,73 17,76 5.397 14.447.697.200
11/11/2022 17,33 18,10 +4,26% 17,30 18,22 17,82 18,09 18,10 4.729 31.577.097.900
10/11/2022 17,41 17,36 -3,23% 17,06 17,98 17,48 17,35 17,36 9.988 25.862.159.000
9/11/2022 18,14 17,94 -1,59% 17,91 18,56 18,19 17,94 17,95 865 14.520.179.800
8/11/2022 17,78 18,23 +1,62% 17,66 18,63 18,31 18,22 18,23 8.276 32.167.979.300
7/11/2022 18,54 17,94 -4,06% 17,88 18,88 18,20 17,93 17,94 2.632 19.015.382.800
4/11/2022 18,50 18,70 +3,37% 18,10 19,03 18,68 18,68 18,70 4.674 46.932.326.000
3/11/2022 17,23 18,09 +2,84% 17,00 18,28 17,84 18,09 18,10 5.231 32.975.530.600
1/11/2022 17,05 17,59 +4,33% 16,97 17,88 17,44 17,59 17,60 990 26.738.584.400
31/10/2022 16,10 16,86 +3,18% 15,89 16,92 16,51 16,85 16,87 361 17.924.784.600
28/10/2022 16,31 16,34 -0,79% 16,05 16,52 16,26 16,34 16,35 4.908 17.269.058.400
27/10/2022 16,60 16,47 -0,12% 16,40 16,79 16,55 16,47 16,48 9.559 14.009.341.500
26/10/2022 16,26 16,49 +0,86% 15,97 16,77 16,42 16,49 16,50 6.458 26.839.037.300
25/10/2022 16,91 16,35 -3,37% 16,22 17,05 16,58 16,34 16,35 1.384 20.096.359.300
24/10/2022 16,95 16,92 -1,05% 16,82 17,14 16,94 16,91 16,92 8.116 15.930.910.700
21/10/2022 16,57 17,10 +3,26% 16,49 17,21 16,92 17,10 17,12 7.857 22.929.508.500
20/10/2022 16,63 16,56 +0,61% 16,37 17,05 16,67 16,56 16,57 9.733 22.030.797.300
19/10/2022 16,43 16,46 +0,30% 16,33 16,68 16,46 16,46 16,47 5.179 11.235.837.500
18/10/2022 16,40 16,41 +1,48% 16,28 16,67 16,44 16,41 16,42 2.575 22.454.862.300
17/10/2022 15,69 16,17 +3,06% 15,63 16,36 16,11 16,13 16,17 2.420 25.903.091.300
14/10/2022 16,05 15,69 -2,12% 15,65 16,12 15,88 15,69 15,70 6.033 25.979.918.900
13/10/2022 15,67 16,03 +2,36% 15,23 16,24 15,87 16,03 16,04 8.677 36.111.508.000
11/10/2022 15,51 15,66 +1,69% 15,25 16,02 15,77 15,66 15,67 4.525 74.092.845.300
10/10/2022 15,80 15,40 -7,51% 15,40 16,48 15,76 15,40 15,44 1.811 146.888.780.100
7/10/2022 18,21 16,65 -8,72% 16,53 18,27 17,04 16,64 16,65 9.031 90.799.888.100
6/10/2022 18,11 18,24 +1,90% 17,94 18,38 18,23 18,24 18,25 8.186 15.133.119.300
5/10/2022 18,30 17,90 -2,03% 17,65 18,40 17,96 17,89 17,90 9.507 18.450.669.200
4/10/2022 18,97 18,27 -0,98% 18,13 19,18 18,46 18,26 18,28 2.003 10.683.001.400
3/10/2022 17,97 18,45 +6,16% 17,73 18,60 18,40 18,44 18,45 9.144 19.905.800.800
30/9/2022 17,05 17,38 +1,94% 16,82 17,53 17,30 17,37 17,38 1.313 17.300.871.300
29/9/2022 17,10 17,05 -0,99% 16,74 17,19 16,98 17,05 17,06 1.869 15.235.572.400
28/9/2022 17,46 17,22 -1,32% 17,02 17,50 17,19 17,22 17,23 8.142 15.348.336.400
27/9/2022 17,94 17,45 -1,47% 17,35 18,08 17,66 17,45 17,47 7.923 14.500.934.300
26/9/2022 18,19 17,71 -2,96% 17,66 18,24 17,82 17,70 17,73 584 9.882.922.900
23/9/2022 18,79 18,25 -4,70% 18,03 18,79 18,21 18,24 18,25 795 17.525.921.600
22/9/2022 18,52 19,15 +4,42% 18,35 19,41 18,87 19,15 19,16 5.768 18.348.992.500
21/9/2022 18,49 18,34 -0,76% 18,15 18,59 18,38 18,34 18,35 5.466 16.199.487.200
20/9/2022 18,34 18,48 +1,26% 18,17 18,58 18,40 18,47 18,48 9.335 16.286.968.300
19/9/2022 17,81 18,25 +1,96% 17,58 18,35 18,14 18,25 18,26 2.367 14.470.598.700
16/9/2022 17,99 17,90 +0,45% 17,63 18,12 17,91 17,89 17,93 4.464 25.650.144.000
15/9/2022 18,61 17,82 -4,65% 17,81 18,65 18,06 17,81 17,82 7.407 21.693.445.600
14/9/2022 18,46 18,69 +1,19% 18,27 18,82 18,67 18,69 18,71 6.835 9.452.750.700
13/9/2022 18,80 18,47 -3,60% 18,33 19,04 18,61 18,46 18,48 6.599 13.547.240.500
12/9/2022 19,06 19,16 +1,48% 18,95 19,32 19,16 19,15 19,16 5.098 10.679.490.300
9/9/2022 18,73 18,88 +1,67% 18,62 19,12 18,83 18,88 18,89 3.314 10.563.294.800
8/9/2022 18,90 18,57 -1,38% 18,43 19,03 18,63 18,57 18,59 1.824 16.894.041.500
6/9/2022 19,50 18,83 -3,73% 18,55 19,59 18,82 18,82 18,83 3.079 19.250.643.600
5/9/2022 19,61 19,56 -0,66% 19,51 20,07 19,68 19,56 19,57 537 8.135.420.600
2/9/2022 19,67 19,69 +0,10% 19,41 19,90 19,68 19,67 19,69 7.227 16.448.958.500
1/9/2022 20,00 19,67 -1,55% 19,38 20,07 19,63 19,67 19,68 6.294 19.875.480.800
31/8/2022 20,16 19,98 -0,84% 19,81 20,31 20,02 19,98 20,04 5.110 18.503.315.700
30/8/2022 20,70 20,15 -2,52% 20,03 20,81 20,25 20,15 20,17 7.884 12.593.962.600
29/8/2022 20,23 20,67 +1,77% 20,14 21,12 20,78 20,67 20,69 8.213 10.390.856.100
26/8/2022 20,87 20,31 -2,21% 20,12 20,97 20,35 20,31 20,34 4.909 8.762.209.200
25/8/2022 21,00 20,77 -0,43% 20,52 21,07 20,73 20,77 20,78 3.929 7.828.687.600
24/8/2022 20,62 20,86 +1,11% 20,59 21,12 20,90 20,86 20,88 3.925 7.289.013.100
23/8/2022 20,44 20,63 +0,83% 20,20 20,74 20,52 20,62 20,64 4.383 9.025.751.800
22/8/2022 20,67 20,46 -1,78% 20,35 20,72 20,47 20,46 20,47 5.820 8.965.571.700
19/8/2022 21,17 20,83 -1,98% 20,65 21,19 20,77 20,83 20,84 389 12.529.982.900
18/8/2022 21,39 21,25 -0,09% 21,17 21,76 21,41 21,25 21,28 4.415 13.532.556.600
17/8/2022 20,89 21,27 +1,29% 20,84 21,44 21,23 21,26 21,27 7.215 13.779.059.200
16/8/2022 21,13 21,00 -0,38% 20,62 21,32 20,92 20,98 21,00 3.836 11.459.837.600
15/8/2022 20,44 21,08 +0,19% 20,44 21,33 21,03 21,07 21,08 2.483 12.084.593.000
12/8/2022 20,55 21,04 +3,59% 20,50 21,10 20,91 20,88 21,04 9.771 15.839.021.600
11/8/2022 21,30 20,31 -3,33% 20,18 21,37 20,45 20,31 20,33 9.159 12.293.952.400
10/8/2022 20,52 21,01 +5,05% 20,33 21,05 20,84 20,94 21,01 8.907 10.747.342.900
9/8/2022 20,11 20,00 -0,35% 19,86 20,32 19,97 20,00 20,02 8.913 7.339.093.800
8/8/2022 19,96 20,07 +0,80% 19,67 20,20 19,97 20,07 20,08 4.969 10.492.536.600
5/8/2022 20,17 19,91 -1,48% 19,76 20,38 19,94 19,90 19,91 4.252 9.879.572.600
4/8/2022 19,43 20,21 +5,10% 19,36 20,28 19,98 20,18 20,21 3.059 16.409.447.900
3/8/2022 19,12 19,23 +1,05% 18,97 19,42 19,21 19,22 19,23 6.661 9.699.813.900
2/8/2022 18,67 19,03 +1,49% 18,64 19,18 19,00 19,02 19,04 9.407 9.544.986.500
1/8/2022 18,67 18,75 +0,43% 18,49 18,92 18,74 18,73 18,75 5.176 9.138.710.000
29/7/2022 18,60 18,67 +1,08% 18,45 19,02 18,78 18,67 18,70 8.780 13.366.923.800
28/7/2022 18,37 18,47 +0,49% 18,17 18,58 18,40 18,45 18,48 2.455 6.932.061.900
27/7/2022 17,68 18,38 +4,43% 17,64 18,38 18,15 18,37 18,38 3.723 7.434.356.000
26/7/2022 17,76 17,60 -0,51% 17,45 17,95 17,61 17,59 17,60 884 5.450.683.800
25/7/2022 17,65 17,69 +1,14% 17,46 17,79 17,65 17,68 17,70 9.688 7.372.406.500
22/7/2022 17,76 17,49 -1,58% 17,29 17,82 17,55 17,49 17,50 6.825 9.551.738.500
21/7/2022 17,54 17,77 +1,31% 17,08 17,81 17,51 17,77 17,78 8.388 11.790.543.900
20/7/2022 17,42 17,54 +0,40% 17,39 17,73 17,55 17,51 17,54 2.982 15.061.294.300
19/7/2022 17,50 17,47 +0,29% 17,31 17,73 17,45 17,46 17,47 7.960 8.562.291.800
18/7/2022 17,41 17,42 +1,10% 17,26 17,72 17,49 17,41 17,42 1.626 7.081.533.100
15/7/2022 17,20 17,23 +0,53% 16,72 17,37 17,15 17,21 17,24 3.097 6.723.774.700
14/7/2022 16,65 17,14 +2,21% 16,44 17,34 16,98 17,13 17,15 8.144 10.058.368.900
13/7/2022 17,02 16,77 -2,16% 16,77 17,14 16,88 16,77 16,79 4.930 7.516.994.900
12/7/2022 17,43 17,14 -1,61% 17,09 17,50 17,20 17,14 17,17 1.648 5.544.734.300
11/7/2022 17,62 17,42 -1,80% 17,34 17,66 17,46 17,42 17,43 5.493 7.119.562.800
8/7/2022 17,61 17,74 +0,91% 17,52 18,04 17,70 17,74 17,75 9.197 6.171.986.100
7/7/2022 17,25 17,58 +2,75% 17,24 17,85 17,61 17,58 17,63 9.029 10.230.456.000
6/7/2022 17,10 17,11 -1,04% 16,52 17,19 16,87 17,10 17,11 3.002 13.639.720.200
5/7/2022 17,50 17,29 -1,76% 17,05 17,54 17,19 17,27 17,29 6.493 8.369.584.500
4/7/2022 17,70 17,60 -1,57% 17,57 17,87 17,69 17,60 17,63 7.781 4.526.697.000
1/7/2022 18,10 17,88 -1,76% 17,64 18,14 17,81 17,87 17,88 6.460 10.136.157.600
30/6/2022 18,30 18,20 -1,99% 18,12 18,45 18,25 18,19 18,20 7.928 12.298.987.600
29/6/2022 18,85 18,57 -0,91% 18,44 18,93 18,63 18,55 18,57 4.678 8.858.481.700
28/6/2022 18,59 18,74 +0,81% 18,53 19,05 18,75 18,72 18,74 7.573 10.822.385.700
27/6/2022 18,59 18,59 +1,09% 18,43 18,93 18,69 18,59 18,62 4.913 8.760.571.500
24/6/2022 18,21 18,39 +1,60% 17,94 18,48 18,29 18,39 18,40 4.439 12.318.662.400
23/6/2022 18,57 18,10 -2,11% 18,07 18,75 18,27 18,10 18,12 4.931 14.541.015.800
22/6/2022 18,33 18,49 +0,27% 18,15 18,73 18,49 18,48 18,49 6.551 10.158.042.600
21/6/2022 18,47 18,44 +0,16% 18,18 18,69 18,37 18,44 18,45 515 11.750.167.200
20/6/2022 18,44 18,41 +0,38% 18,08 18,85 18,47 18,40 18,41 4.660 8.608.681.100
17/6/2022 18,49 18,34 -2,24% 18,26 18,73 18,38 18,34 18,38 3.586 20.210.313.000
15/6/2022 18,63 18,76 +2,12% 18,50 19,10 18,79 18,76 18,77 9.331 16.005.696.500
14/6/2022 19,08 18,37 -3,32% 18,20 19,20 18,54 18,37 18,38 9.170 16.882.765.200
13/6/2022 19,49 19,00 -3,75% 18,86 19,72 19,11 19,00 19,02 2.033 10.694.873.900
10/6/2022 19,82 19,74 -1,45% 19,39 20,02 19,76 19,73 19,78 1.584 13.118.990.900
9/6/2022 20,29 20,03 -0,94% 19,94 20,47 20,20 20,03 20,07 951 16.288.065.100
8/6/2022 20,42 20,22 -1,65% 19,93 20,66 20,26 20,21 20,22 2.987 25.315.722.200
7/6/2022 21,01 20,56 -3,52% 20,55 21,49 20,79 20,56 20,59 426 20.166.220.400
6/6/2022 21,50 21,31 -0,42% 21,07 21,60 21,24 21,30 21,32 3.591 11.974.955.400
3/6/2022 22,12 21,40 -3,08% 21,33 22,21 21,58 21,40 21,41 4.000 15.936.439.900
2/6/2022 22,00 22,08 +1,47% 21,39 22,40 22,05 22,08 22,09 6.288 18.375.678.000
1/6/2022 21,91 21,76 +0,69% 21,47 21,98 21,81 21,75 21,76 2.931 16.954.644.300
31/5/2022 21,72 21,61 +0,28% 21,47 21,98 21,63 21,60 21,61 9.789 67.210.257.000
30/5/2022 21,75 21,55 -0,37% 21,31 21,86 21,57 21,55 21,56 6.233 12.058.921.600
27/5/2022 21,29 21,63 +1,79% 21,20 22,04 21,66 21,62 21,63 5.255 23.631.734.200
26/5/2022 19,99 21,25 +6,09% 19,93 21,43 21,06 21,24 21,25 4.186 31.582.969.800
25/5/2022 19,57 20,03 +1,83% 19,45 20,10 19,84 20,00 20,03 9.758 12.415.231.300
24/5/2022 19,17 19,67 +1,76% 19,03 19,70 19,42 19,63 19,67 5.893 20.578.351.400
23/5/2022 18,69 19,33 +3,81% 18,69 19,40 19,15 19,31 19,33 5.017 13.829.203.300
20/5/2022 18,57 18,62 +1,58% 18,16 18,65 18,43 18,61 18,63 4.925 11.633.567.400
19/5/2022 18,34 18,33 +0,16% 18,10 18,53 18,36 18,33 18,36 5.763 9.796.582.200
18/5/2022 18,94 18,30 -3,68% 18,16 19,10 18,42 18,27 18,30 2.047 14.593.649.700
17/5/2022 18,94 19,00 +0,85% 18,80 19,35 18,99 18,99 19,00 8.624 21.625.481.100
16/5/2022 18,93 18,84 -1,05% 18,51 19,50 18,81 18,83 18,84 3.916 25.077.668.400
13/5/2022 18,59 19,04 +2,64% 18,56 19,22 18,98 19,03 19,04 6.985 36.065.564.100
12/5/2022 18,18 18,55 +1,20% 17,86 18,69 18,30 18,55 18,56 4.803 15.891.973.200
11/5/2022 17,96 18,33 +2,69% 17,61 18,62 18,26 18,32 18,33 5.031 21.630.677.500
10/5/2022 17,79 17,85 +1,25% 17,55 18,19 17,83 17,85 17,86 1.544 22.391.476.000
9/5/2022 18,03 17,63 -3,34% 17,03 18,09 17,51 17,62 17,63 8.703 34.231.744.300
6/5/2022 18,74 18,24 -4,75% 17,95 18,82 18,21 18,24 18,25 995 21.658.194.400
5/5/2022 19,76 19,15 -4,15% 18,93 19,89 19,15 19,14 19,15 3.549 17.776.289.400
4/5/2022 19,69 19,98 +0,96% 19,16 20,02 19,55 19,98 19,99 5.455 20.310.285.600
3/5/2022 20,26 19,79 -2,32% 19,42 20,35 19,71 19,79 19,80 9.564 28.085.060.500
2/5/2022 21,00 20,26 -3,52% 20,08 21,01 20,32 20,26 20,27 4.249 16.805.125.400
29/4/2022 21,60 21,00 -1,64% 20,88 22,06 21,40 21,00 21,04 510 16.913.106.200
28/4/2022 21,69 21,35 -1,02% 21,21 21,70 21,37 21,35 21,38 3.709 10.819.892.000
27/4/2022 21,97 21,57 -0,37% 21,46 22,04 21,63 21,57 21,58 7.380 9.720.607.300
26/4/2022 21,82 21,65 -1,64% 21,62 22,18 21,75 21,65 21,75 1.652 13.477.583.100
25/4/2022 22,00 22,01 -0,72% 21,57 22,13 21,91 22,01 22,02 4.604 11.428.606.900
22/4/2022 22,17 22,17 -2,46% 22,03 22,87 22,28 22,15 22,17 9.683 9.416.953.200
20/4/2022 22,56 22,73 +0,22% 22,31 23,57 22,74 22,73 22,74 2.938 10.370.565.200
19/4/2022 22,99 22,68 -2,03% 22,34 23,14 22,64 22,68 22,69 7.197 9.476.236.700
18/4/2022 23,15 23,15 -0,09% 22,93 23,34 23,13 23,13 23,15 9.619 7.843.548.400
14/4/2022 22,97 23,17 +0,22% 22,63 23,17 22,98 23,09 23,17 1.414 6.888.238.600
13/4/2022 23,58 23,12 -0,94% 22,95 23,86 23,30 23,09 23,12 5.554 19.554.617.600
12/4/2022 23,34 23,34 +1,43% 23,17 23,57 23,37 23,33 23,34 3.184 13.028.796.200
11/4/2022 23,32 23,01 -1,20% 22,98 23,59 23,18 23,00 23,01 2.667 11.100.705.000
8/4/2022 22,95 23,29 +0,87% 22,72 23,36 23,06 23,27 23,29 3.683 14.447.516.300
7/4/2022 23,06 23,09 -0,86% 22,73 23,23 23,04 23,07 23,10 5.771 9.736.201.100
6/4/2022 23,24 23,29 -0,47% 22,91 23,42 23,20 23,28 23,29 8.787 10.125.429.700
5/4/2022 23,66 23,40 -0,76% 23,25 23,84 23,41 23,40 23,43 8.031 9.026.769.300
4/4/2022 23,92 23,58 -0,92% 23,47 23,93 23,60 23,58 23,60 3.253 9.676.963.300
1/4/2022 23,78 23,80 +0,63% 23,48 24,06 23,75 23,80 23,81 7.090 16.894.955.000
31/3/2022 24,32 23,65 -2,43% 23,54 24,49 23,71 23,65 23,66 6.176 19.454.988.900
30/3/2022 24,30 24,24 +0,17% 24,04 24,53 24,20 24,22 24,24 4.577 9.501.637.900
29/3/2022 24,69 24,20 -1,55% 24,17 25,22 24,42 24,19 24,20 1.326 16.305.779.500
28/3/2022 24,52 24,58 +0,12% 24,20 24,73 24,46 24,57 24,58 1.534 13.013.300.700
25/3/2022 24,64 24,55 +0,12% 24,34 25,00 24,58 24,55 24,56 467 15.259.350.600
24/3/2022 23,80 24,52 +3,42% 23,74 24,68 24,42 24,50 24,52 7.704 19.729.123.200
23/3/2022 23,30 23,71 +1,28% 23,26 24,04 23,71 23,65 23,71 1.758 14.762.445.100
22/3/2022 22,83 23,41 +3,36% 22,82 23,80 23,33 23,40 23,41 4.211 17.808.725.800
21/3/2022 22,75 22,65 -0,48% 22,46 22,79 22,64 22,65 22,66 2.156 6.979.382.100
18/3/2022 21,85 22,76 +3,69% 21,66 22,78 22,40 22,67 22,76 8.407 46.656.723.200
17/3/2022 20,94 21,95 +4,77% 20,80 21,95 21,67 21,85 21,95 7.312 15.301.488.700
16/3/2022 20,90 20,95 +0,24% 20,51 21,01 20,75 20,92 20,95 1.937 13.972.444.700
15/3/2022 20,99 20,90 -0,71% 20,64 21,20 20,85 20,88 20,90 5.784 15.417.720.200
14/3/2022 21,54 21,05 -2,27% 20,82 21,79 21,11 21,05 21,07 8.386 13.629.516.700
11/3/2022 22,00 21,54 -2,31% 21,30 22,30 21,80 21,54 21,55 3.581 16.167.877.900
10/3/2022 22,65 22,05 -2,52% 21,80 22,75 22,10 22,05 22,07 8.118 20.731.959.100
9/3/2022 22,13 22,62 +2,68% 22,07 22,82 22,64 22,62 22,63 1.609 18.994.818.300
8/3/2022 21,96 22,03 +0,50% 21,58 22,36 22,15 22,03 22,04 7.955 19.651.303.000
7/3/2022 22,15 21,92 -1,75% 21,77 22,36 22,06 21,90 21,92 4.302 21.854.073.800
4/3/2022 22,29 22,31 -0,18% 22,16 22,52 22,37 22,31 22,32 1.695 19.246.777.700
3/3/2022 21,81 22,35 +2,48% 21,69 22,45 22,16 22,35 22,36 6.704 25.153.565.000
2/3/2022 21,33 21,81 +3,32% 21,01 22,16 21,85 21,80 21,81 3.117 14.675.982.400
25/2/2022 20,53 21,11 +2,93% 20,40 21,19 20,89 21,10 21,11 9.130 22.656.891.700
24/2/2022 20,04 20,51 +0,29% 19,99 20,64 20,37 20,49 20,51 6.778 12.770.604.000
23/2/2022 20,51 20,45 -0,34% 20,03 20,72 20,42 20,44 20,45 8.700 16.539.084.400
22/2/2022 21,38 20,52 -3,12% 20,48 21,42 20,74 20,52 20,58 477 20.533.448.900
21/2/2022 21,94 21,18 -2,67% 21,00 21,94 21,42 21,18 21,25 3.450 15.354.263.900
18/2/2022 22,98 21,76 -4,81% 21,48 23,01 21,80 0,00 0,00 3.297 25.819.541.700
17/2/2022 22,98 22,86 -0,26% 22,73 23,24 22,91 22,85 22,86 8.553 14.393.055.900
16/2/2022 22,30 22,92 +2,78% 22,21 23,05 22,86 22,92 22,93 9.142 19.814.950.000
15/2/2022 22,48 22,30 +0,13% 21,94 22,59 22,17 22,30 22,31 6.203 16.345.828.900
14/2/2022 22,27 22,27 0,00% 22,04 22,73 22,34 22,26 22,27 3.325 27.022.725.400
11/2/2022 22,40 22,27 -0,22% 22,04 22,52 22,30 22,22 22,27 7.084 14.248.623.100
10/2/2022 22,43 22,32 -0,18% 22,00 22,53 22,29 22,31 22,32 6.261 8.538.744.200
9/2/2022 22,17 22,36 +0,86% 22,04 22,58 22,40 22,33 22,36 6.991 12.386.658.500
8/2/2022 22,58 22,17 -1,64% 21,86 22,64 22,14 22,17 22,18 9.570 20.106.669.000
7/2/2022 23,12 22,54 -3,30% 22,47 23,16 22,72 22,54 22,55 7.782 13.944.850.600
4/2/2022 23,61 23,31 -1,40% 22,68 23,62 23,06 23,30 23,31 5.414 15.002.860.100
3/2/2022 23,63 23,64 +0,04% 23,44 23,91 23,60 23,62 23,68 3.403 7.694.264.800
2/2/2022 23,83 23,63 -0,30% 23,48 24,10 23,69 23,62 23,64 6.522 16.908.699.400
1/2/2022 23,96 23,70 -0,29% 23,37 24,00 23,64 23,69 23,70 64 13.477.988.800
31/1/2022 23,29 23,77 +2,41% 23,13 24,10 23,80 23,77 23,78 7.357 28.693.856.800
28/1/2022 23,04 23,21 -0,64% 22,94 23,54 23,24 23,21 23,22 5.232 16.417.225.900
27/1/2022 22,61 23,36 +4,15% 22,61 23,36 23,11 23,35 23,36 8.297 21.978.178.700
26/1/2022 22,11 22,43 +2,14% 22,04 23,02 22,55 22,43 22,45 280 20.192.862.700
25/1/2022 21,52 21,96 +1,43% 21,41 22,05 21,74 21,89 21,96 4.639 19.814.698.300
24/1/2022 21,98 21,65 -1,50% 21,45 22,13 21,69 21,65 21,69 335 10.023.078.900
21/1/2022 22,22 21,98 -1,88% 21,82 22,37 22,00 21,96 22,00 5.567 16.977.216.400
20/1/2022 22,07 22,40 +1,96% 22,06 22,77 22,52 22,40 22,41 7.413 13.281.522.900
19/1/2022 21,50 21,97 +3,10% 21,37 22,42 21,98 21,96 21,97 2.148 20.836.163.100
18/1/2022 21,12 21,31 +1,09% 21,02 21,44 21,25 21,31 21,32 7.474 8.159.324.300
17/1/2022 21,17 21,08 -0,66% 21,00 21,56 21,22 21,08 21,20 5.476 9.326.033.700
14/1/2022 21,05 21,22 +0,81% 20,99 21,37 21,21 21,22 21,23 2.914 6.476.578.100
13/1/2022 21,07 21,05 -0,85% 20,95 21,38 21,12 21,04 21,06 4.032 8.293.210.900
12/1/2022 20,45 21,23 +3,26% 20,36 21,39 21,12 21,22 21,23 7.474 16.563.429.200
11/1/2022 19,70 20,56 +4,21% 19,59 20,72 20,46 20,51 20,56 9.287 18.226.577.900
10/1/2022 19,81 19,73 -0,40% 19,39 19,95 19,62 19,71 19,73 7.932 11.719.680.000
7/1/2022 19,80 19,81 +0,20% 19,64 20,03 19,84 19,80 19,81 748 10.384.413.600
6/1/2022 20,28 19,77 -2,32% 19,63 20,38 19,94 19,75 19,77 4.336 13.626.615.300
5/1/2022 21,26 20,24 -4,98% 20,23 21,37 20,71 20,24 20,25 1.331 17.538.058.300
4/1/2022 21,18 21,30 +0,61% 21,04 21,65 21,34 21,30 21,31 7.773 13.514.124.600
3/1/2022 21,77 21,17 +0,09% 21,06 22,18 21,39 21,17 21,18 9.322 19.232.345.200
23/12/2021 21,42 21,15 -1,17% 21,06 21,48 21,15 21,14 21,15 4.458 8.739.216.100
22/12/2021 21,35 21,40 +0,28% 21,04 21,51 21,27 21,39 21,40 5.460 11.575.027.000
21/12/2021 21,56 21,34 -1,52% 21,30 21,68 21,47 21,34 21,35 6.162 8.687.899.700
20/12/2021 22,00 21,67 -2,12% 21,38 22,03 21,59 21,65 21,67 6.826 11.333.251.000
17/12/2021 22,12 22,14 -0,90% 21,93 22,25 22,12 22,12 22,14 6.057 15.671.108.600
16/12/2021 22,30 22,34 +0,27% 22,16 22,58 22,33 22,34 22,35 8.661 15.643.515.000
15/12/2021 21,79 22,28 +0,36% 21,73 22,52 22,16 22,27 22,28 9.261 21.079.817.200
14/12/2021 22,42 22,20 +0,14% 22,13 23,10 22,45 22,19 22,20 754 12.685.944.200
13/12/2021 22,40 22,17 -0,40% 22,01 22,49 22,21 22,17 22,19 9.389 12.336.429.700
10/12/2021 22,12 22,26 +1,09% 22,12 22,55 22,36 22,26 22,28 111 12.003.315.700
9/12/2021 22,17 22,02 -0,86% 21,82 22,34 22,04 22,00 22,02 5.875 10.132.447.200
8/12/2021 22,11 22,21 +1,09% 22,01 22,50 22,22 22,21 22,23 7.040 18.162.886.300
7/12/2021 22,08 21,97 +0,37% 21,68 22,22 21,92 21,95 21,97 5.668 12.775.502.700
6/12/2021 22,44 21,89 -2,15% 21,78 22,77 22,05 21,89 21,90 2.461 16.819.561.500
3/12/2021 22,00 22,37 +1,96% 21,93 22,70 22,28 22,30 22,37 5.842 21.011.180.000
2/12/2021 21,59 21,94 +3,39% 21,35 22,05 21,91 21,87 21,94 5.992 18.916.165.600
1/12/2021 21,40 21,22 -0,14% 21,02 21,81 21,35 21,21 21,22 7.303 16.651.711.600
30/11/2021 21,48 21,25 -1,07% 20,86 21,75 21,20 21,23 21,25 574 33.725.831.700
29/11/2021 21,47 21,48 +0,85% 21,32 21,89 21,63 21,48 21,49 3.732 13.639.790.100
26/11/2021 21,00 21,30 -1,02% 20,83 21,35 21,09 21,25 21,30 5.170 14.655.695.800
25/11/2021 21,32 21,52 +1,46% 21,21 22,04 21,69 21,52 21,53 1.712 14.549.247.300
24/11/2021 21,12 21,21 -0,28% 21,05 21,50 21,25 21,15 21,21 2.426 16.304.009.700
23/11/2021 20,70 21,27 +2,95% 20,55 21,44 21,07 21,26 21,27 1.941 20.705.291.200
22/11/2021 21,10 20,66 -1,90% 20,66 21,59 21,01 20,66 20,67 1.849 11.737.184.200
19/11/2021 20,95 21,06 +0,43% 20,88 21,53 21,15 21,05 21,06 2.792 10.775.010.900
18/11/2021 20,87 20,97 +0,72% 20,76 21,37 21,05 20,91 20,97 5.912 9.965.525.700
17/11/2021 21,05 20,82 +0,14% 20,48 21,56 20,83 20,81 20,82 5.739 17.868.742.200
16/11/2021 21,27 20,79 -1,52% 20,20 21,83 20,76 20,79 20,80 1.811 21.458.569.900
12/11/2021 21,81 21,11 -3,43% 20,99 21,90 21,21 21,11 21,14 4.642 15.466.241.800
11/11/2021 21,58 21,86 +2,73% 21,47 22,41 22,07 21,85 21,86 966 11.889.429.100
10/11/2021 20,98 21,28 +1,24% 20,91 21,84 21,46 21,28 21,32 3.918 20.063.692.500
9/11/2021 20,60 21,02 +1,84% 20,55 21,46 21,12 21,01 21,02 3.809 11.986.241.200
8/11/2021 20,52 20,64 -0,67% 20,48 20,99 20,80 20,64 20,69 7.352 10.134.299.000
5/11/2021 20,53 20,78 +2,72% 20,30 21,12 20,86 20,78 20,80 4.306 12.938.345.900
4/11/2021 20,46 20,23 -1,61% 20,04 20,59 20,26 20,22 20,23 7.683 11.027.840.500
3/11/2021 19,90 20,56 +1,83% 19,79 20,73 20,42 20,56 20,58 139 21.985.403.500
1/11/2021 20,05 20,19 +2,02% 19,90 20,43 20,18 20,18 20,19 4.465 14.798.951.800
29/10/2021 20,30 19,79 -1,74% 19,68 20,37 19,94 19,77 19,79 6.486 14.166.502.200
28/10/2021 20,34 20,14 -2,00% 20,01 20,70 20,24 20,14 20,17 2.872 17.899.427.100
27/10/2021 20,81 20,55 -0,82% 20,43 21,01 20,65 20,54 20,56 3.875 15.243.146.500
26/10/2021 21,21 20,72 -4,38% 20,63 21,70 20,90 20,72 20,75 1.434 21.119.128.900
25/10/2021 21,08 21,67 +3,59% 20,94 22,03 21,68 21,66 21,67 2.952 16.287.184.100
22/10/2021 20,72 20,92 -1,74% 19,53 21,18 20,38 20,92 20,93 7.047 40.705.882.600
21/10/2021 21,88 21,29 -4,10% 20,71 21,96 21,22 21,25 21,29 4.693 27.905.846.600
20/10/2021 22,67 22,20 -1,55% 21,99 22,67 22,25 22,20 22,21 3.618 18.919.876.200
19/10/2021 23,00 22,55 -3,05% 22,35 23,18 22,79 22,55 22,56 1.038 16.037.266.300
18/10/2021 23,06 23,26 +0,04% 22,83 23,59 23,22 23,26 23,30 4.180 7.913.966.600
15/10/2021 23,50 23,25 -1,06% 23,11 23,50 23,27 23,24 23,25 3.826 18.155.630.600
14/10/2021 23,69 23,50 -0,09% 23,26 23,70 23,42 23,49 23,50 3.537 8.257.673.100
13/10/2021 22,93 23,52 +3,16% 22,88 23,69 23,39 23,49 23,52 7 18.350.836.200
11/10/2021 23,43 22,80 -2,44% 22,78 23,75 23,21 22,80 22,82 4.225 27.524.013.000
8/10/2021 23,39 23,37 +0,78% 23,14 23,91 23,50 23,36 23,37 2.598 17.300.521.200
7/10/2021 23,15 23,19 +1,09% 22,25 23,33 22,90 23,18 23,19 5.633 24.383.158.100
6/10/2021 22,83 22,94 -0,74% 22,43 23,01 22,71 22,90 22,94 7.760 19.303.375.000
5/10/2021 23,26 23,11 -1,11% 22,99 23,39 23,19 23,11 23,12 584 13.165.003.400
4/10/2021 23,43 23,37 -1,23% 22,52 23,43 23,05 23,31 23,37 8.928 20.408.492.200
1/10/2021 23,04 23,66 +2,96% 22,86 23,70 23,43 23,66 23,67 1.879 16.819.466.500
30/9/2021 23,19 22,98 -0,17% 22,68 23,37 22,97 22,97 22,98 5.261 23.214.791.600
29/9/2021 23,08 23,02 +0,83% 22,81 23,25 23,04 23,02 23,03 8.113 17.617.427.700
28/9/2021 23,40 22,83 -2,85% 22,81 23,55 22,99 22,83 22,85 1.788 14.076.263.000
27/9/2021 23,86 23,50 -1,47% 23,24 24,02 23,60 23,50 23,51 9.070 15.964.441.400
24/9/2021 23,73 23,85 0,00% 23,41 23,91 23,69 23,82 23,86 5.411 15.251.032.900
23/9/2021 23,43 23,85 +2,10% 23,43 24,09 23,82 23,80 23,85 4.805 16.015.352.000
22/9/2021 23,33 23,36 +0,26% 23,20 23,71 23,44 23,36 23,37 3.922 24.409.023.800
21/9/2021 23,21 23,30 +1,22% 23,04 23,59 23,32 23,26 23,30 3.215 14.041.238.300
20/9/2021 23,30 23,02 -1,58% 22,59 23,91 22,88 23,02 23,03 6.890 16.057.780.100
17/9/2021 23,63 23,39 -1,10% 23,00 23,66 23,38 23,38 23,40 7.787 44.927.213.000
16/9/2021 23,55 23,65 +0,42% 23,39 24,20 23,76 23,64 23,65 2.453 23.261.441.900
15/9/2021 23,56 23,55 +0,21% 23,00 23,80 23,42 23,54 23,55 3.449 24.657.346.500
14/9/2021 22,80 23,50 +3,89% 22,80 23,65 23,41 23,50 23,51 1.827 32.653.390.200
13/9/2021 22,30 22,62 +3,52% 22,11 22,93 22,67 22,62 22,63 709 17.891.343.800
10/9/2021 22,39 21,85 -1,53% 21,78 22,57 22,16 21,85 21,87 549 15.344.339.900
9/9/2021 21,70 22,19 +2,26% 21,42 22,35 21,81 22,15 22,19 6.745 15.220.203.100
8/9/2021 22,20 21,70 -2,91% 21,60 22,29 21,87 21,69 21,70 1.237 19.956.215.500
6/9/2021 22,07 22,35 +0,99% 21,94 22,53 22,28 22,33 22,35 4.365 10.718.163.300
3/9/2021 22,31 22,13 -0,72% 21,90 22,39 22,10 22,13 22,14 367 23.466.786.200
2/9/2021 22,29 22,29 -1,24% 22,07 22,46 22,27 22,29 22,30 4.965 22.427.853.900
1/9/2021 21,88 22,57 +2,36% 21,53 22,76 22,25 22,56 22,57 129 27.661.119.600
31/8/2021 22,24 22,05 -0,68% 21,73 22,36 22,01 22,03 22,05 3.198 20.886.923.700
30/8/2021 22,49 22,20 -1,29% 22,02 22,50 22,14 22,20 22,21 1.264 17.842.105.700
27/8/2021 22,27 22,49 +1,49% 22,03 22,56 22,34 22,49 22,50 6.805 18.166.845.500
26/8/2021 22,49 22,16 -1,90% 21,76 22,56 22,07 22,15 22,16 2.711 27.012.587.800
25/8/2021 22,70 22,59 +0,49% 22,12 22,70 22,30 22,52 22,59 8.711 23.815.790.300
24/8/2021 22,71 22,48 +1,63% 22,40 23,29 22,76 22,47 22,48 810 23.486.776.600
23/8/2021 22,60 22,12 -1,82% 22,10 22,61 22,24 22,12 22,15 3.704 12.926.082.100
20/8/2021 22,14 22,53 +0,40% 21,90 22,70 22,31 22,53 22,55 1.513 15.516.677.200
19/8/2021 22,00 22,44 +0,63% 21,80 22,75 22,31 22,43 22,44 7.094 22.070.079.800
18/8/2021 22,55 22,30 -2,15% 21,75 22,89 22,26 22,30 22,33 3.131 30.032.829.100
17/8/2021 22,85 22,79 -1,21% 21,90 22,97 22,39 22,72 22,79 2.697 31.611.316.400
16/8/2021 23,65 23,07 -2,20% 22,70 23,74 23,05 23,06 23,07 1.797 20.820.815.100
13/8/2021 24,08 23,59 -1,50% 23,48 24,10 23,75 23,59 23,60 3.252 19.556.102.000
12/8/2021 24,17 23,95 -1,40% 23,88 24,31 24,03 23,95 23,98 1.987 18.621.571.300
11/8/2021 24,15 24,29 -0,04% 23,83 24,55 24,25 24,29 24,34 692 14.385.508.100
10/8/2021 24,45 24,30 +0,04% 24,05 24,72 24,47 24,30 24,34 1.357 18.932.149.300
9/8/2021 24,00 24,29 +0,37% 23,95 24,55 24,36 24,29 24,30 6.089 10.985.256.900
6/8/2021 24,36 24,20 -0,53% 23,95 24,44 24,23 24,20 24,23 5.863 19.962.999.500
5/8/2021 25,30 24,33 -0,90% 24,05 25,30 24,40 24,32 24,33 4.952 26.772.200.400
4/8/2021 25,58 24,55 -4,06% 24,26 25,58 24,61 24,55 24,56 914 45.701.769.700
3/8/2021 25,70 25,59 -0,62% 24,90 25,82 25,38 25,58 25,59 8.215 26.692.334.300
2/8/2021 25,91 25,75 +0,78% 25,61 26,25 25,88 25,75 25,77 6.703 33.801.801.200
30/7/2021 26,13 25,55 -3,40% 24,95 26,26 25,48 25,55 25,56 9.896 40.092.102.800
29/7/2021 27,10 26,45 -1,38% 26,27 27,20 26,55 26,45 26,46 9.993 18.468.799.700
28/7/2021 26,47 26,82 +1,94% 26,11 26,82 26,37 26,74 26,82 5.967 44.365.028.200
27/7/2021 26,59 26,31 -1,05% 25,84 26,79 26,19 26,26 26,31 6.117 18.004.917.100
26/7/2021 26,90 26,59 -1,52% 26,57 27,29 26,89 26,59 26,63 1.073 14.566.561.800
23/7/2021 27,25 27,00 -0,74% 26,47 27,30 26,77 26,94 27,01 1.517 13.134.455.700
22/7/2021 26,36 27,20 +3,19% 26,17 27,39 26,99 27,19 27,20 1.636 20.837.221.800
21/7/2021 26,00 26,36 +1,46% 25,63 26,54 26,21 26,33 26,36 1.518 18.433.969.800
20/7/2021 26,05 25,98 -0,61% 25,70 26,20 25,90 25,98 25,99 4.250 14.544.384.400
19/7/2021 26,08 26,14 -0,98% 25,71 26,23 25,94 26,10 26,14 5.733 15.950.835.400
16/7/2021 27,07 26,40 -1,86% 26,40 27,23 26,65 26,40 26,52 9.531 12.814.289.400
15/7/2021 26,86 26,90 -0,26% 26,61 27,13 26,88 26,89 26,96 6.715 19.202.360.500
14/7/2021 26,90 26,97 +2,20% 26,25 26,97 26,65 26,95 26,97 4.743 29.489.028.300
13/7/2021 25,94 26,39 +1,00% 25,83 26,93 26,41 26,38 26,39 9.936 32.363.247.000
12/7/2021 25,20 26,13 +6,00% 25,20 26,50 25,95 26,12 26,13 1.582 43.833.598.700
8/7/2021 24,45 24,65 -0,28% 24,29 24,88 24,59 24,57 24,65 8.681 16.533.780.300
7/7/2021 24,51 24,72 +1,39% 24,10 24,90 24,62 24,72 24,81 6.004 18.799.915.900
6/7/2021 24,60 24,38 -1,65% 24,11 24,67 24,31 24,31 24,38 1.076 14.100.494.900
5/7/2021 24,34 24,79 +1,47% 24,11 24,79 24,57 24,70 24,79 2.196 11.786.101.400
2/7/2021 24,30 24,43 +1,62% 23,83 24,55 24,31 24,39 24,43 7.098 21.016.681.500
1/7/2021 23,81 24,04 +0,33% 23,26 24,10 23,74 23,99 24,04 2.990 23.454.997.500
30/6/2021 23,64 23,96 +0,34% 23,41 24,00 23,80 23,95 23,96 803 35.374.252.400
29/6/2021 24,28 23,88 -1,53% 23,78 24,36 23,92 23,88 23,89 5.305 10.984.211.700
28/6/2021 24,96 24,25 -1,94% 24,10 24,96 24,28 24,25 24,27 131 14.028.721.600
25/6/2021 25,03 24,73 -1,83% 24,53 25,39 24,84 24,72 24,73 2.945 22.794.476.800
24/6/2021 24,93 25,19 +2,23% 24,60 25,19 24,85 25,12 25,19 5.466 26.684.466.200
23/6/2021 25,21 24,64 -2,42% 24,53 25,22 24,77 24,64 24,65 9.472 26.582.542.400
22/6/2021 24,95 25,25 +0,92% 24,51 25,59 25,16 25,25 25,27 4.967 138.453.501.500
21/6/2021 24,61 25,02 +2,12% 24,51 25,48 25,07 25,01 25,02 2.778 41.283.984.800
18/6/2021 24,87 24,50 -1,88% 24,06 25,00 24,50 24,50 24,54 7.072 119.207.870.900
17/6/2021 24,88 24,97 +0,40% 24,60 25,24 24,95 24,96 24,99 8.051 30.016.830.000
16/6/2021 25,32 24,87 -1,74% 24,77 25,64 25,13 24,86 24,87 5.963 42.440.561.500
15/6/2021 25,36 25,31 -0,35% 24,89 25,40 25,16 25,30 25,31 4.913 23.976.497.000
14/6/2021 25,80 25,40 -1,17% 25,15 25,92 25,41 25,39 25,40 8.217 25.046.116.900
11/6/2021 25,55 25,70 +0,74% 24,98 25,75 25,40 25,70 25,72 278 26.856.015.500
10/6/2021 24,92 25,51 +2,78% 24,46 25,51 25,00 0,00 0,00 2.703 24.122.905.900
9/6/2021 24,99 24,82 -0,48% 24,61 25,34 24,94 24,82 24,83 5.052 27.739.754.300
8/6/2021 24,70 24,94 +0,12% 24,26 25,16 24,87 24,90 24,94 6.089 26.860.698.800
7/6/2021 24,43 24,91 +1,26% 24,08 25,05 24,73 24,87 24,91 3.110 19.245.258.300
4/6/2021 24,58 24,60 +1,44% 24,15 24,75 24,50 24,59 24,60 4.730 15.953.916.100
2/6/2021 24,10 24,25 +0,87% 23,76 24,34 24,10 24,15 24,25 3.044 13.389.634.600
1/6/2021 24,00 24,04 +2,87% 23,61 24,75 24,15 24,04 24,09 9.265 29.268.300.500
31/5/2021 22,32 23,37 +6,61% 22,27 23,84 23,41 23,36 23,38 6.891 37.560.543.300
28/5/2021 21,98 21,92 +0,05% 21,62 22,08 21,85 21,92 21,93 9.858 7.410.051.000
27/5/2021 21,92 21,91 -0,18% 21,54 21,92 21,86 21,80 21,91 6.779 23.888.459.500
26/5/2021 22,00 21,95 +0,37% 21,45 22,00 21,74 21,88 21,95 6.965 14.513.083.000
25/5/2021 22,55 21,87 -2,89% 21,63 22,55 21,95 21,85 21,87 9.251 11.336.562.000
24/5/2021 22,00 22,52 +2,78% 21,64 22,53 22,18 22,48 22,52 7.293 15.837.768.000
21/5/2021 22,37 21,91 -2,01% 21,89 22,47 21,98 21,91 21,92 2.929 7.853.826.500
20/5/2021 22,40 22,36 -0,09% 21,78 22,51 22,06 22,22 22,36 4.429 19.487.659.700
19/5/2021 22,24 22,38 -0,22% 22,03 22,75 22,42 22,38 22,40 5.549 10.282.113.500
18/5/2021 22,73 22,43 -1,23% 22,30 22,75 22,47 22,37 22,43 8.990 5.700.622.700
17/5/2021 22,41 22,71 +1,66% 21,95 22,75 22,45 22,65 22,71 3.176 11.068.368.300
14/5/2021 21,89 22,34 +3,47% 21,73 22,62 22,25 22,33 22,40 6.756 15.752.183.800
13/5/2021 21,31 21,59 +1,08% 21,30 21,80 21,63 21,59 21,60 8.788 10.842.450.800
12/5/2021 21,50 21,36 -1,57% 21,17 21,58 21,32 21,35 21,37 1.729 10.690.555.400
11/5/2021 21,57 21,70 -0,73% 21,23 21,70 21,54 21,56 21,70 4.143 11.941.148.200
10/5/2021 22,00 21,86 -1,62% 21,65 22,22 21,86 21,86 21,88 7.935 9.930.981.700
7/5/2021 21,64 22,22 +3,16% 21,37 22,32 21,87 22,22 22,23 701 11.616.464.800
6/5/2021 22,00 21,54 -75,84% 21,28 22,15 21,51 21,50 21,54 6.152 16.053.486.800
5/5/2021 88,30 89,17 +0,99% 87,64 89,32 88,48 89,17 89,18 6.923 24.624.712.200
4/5/2021 91,19 88,30 -2,86% 88,23 91,20 89,32 88,27 88,30 1.921 15.986.485.800
3/5/2021 91,01 90,90 +0,93% 88,38 91,40 89,69 90,84 90,90 4.919 22.533.617.800
30/4/2021 90,78 90,06 -1,60% 90,06 92,66 90,41 90,06 90,10 2.195 63.337.086.100
29/4/2021 91,29 91,52 +0,13% 91,09 93,24 91,79 91,52 91,71 1.773 16.089.534.200
28/4/2021 90,45 91,40 +1,65% 90,09 91,50 90,98 91,37 91,40 5.521 11.554.315.200
27/4/2021 90,13 89,92 -0,24% 89,65 92,55 90,57 89,92 89,93 1.089 20.799.590.400
26/4/2021 91,23 90,14 -0,97% 89,46 92,21 90,46 90,09 90,14 8.898 21.012.611.400
23/4/2021 93,34 91,02 -2,49% 91,00 94,49 92,04 91,02 91,19 1.831 21.038.890.900
22/4/2021 92,80 93,34 +0,81% 91,89 94,50 93,12 93,28 93,34 1.844 21.086.308.100
20/4/2021 89,92 92,59 +2,95% 89,92 93,12 92,25 92,40 92,59 3.357 24.010.970.400
19/4/2021 90,08 89,94 -0,95% 89,30 91,20 90,17 89,91 89,94 8.327 13.955.002.100
16/4/2021 91,06 90,80 -0,29% 89,85 91,99 90,93 90,45 90,81 2.378 21.771.978.800
15/4/2021 90,20 91,06 +1,00% 89,12 91,35 90,74 90,83 91,06 8.188 35.845.178.200
14/4/2021 89,76 90,16 +0,32% 89,50 91,50 90,57 90,16 90,17 1.872 20.233.522.500
13/4/2021 90,00 89,87 -0,14% 88,90 90,49 89,80 89,80 89,87 5.736 9.653.416.000
12/4/2021 89,50 90,00 +0,91% 89,25 90,80 90,00 89,99 90,00 6.051 10.332.726.500
9/4/2021 89,60 89,19 -0,51% 88,21 90,20 89,41 89,18 89,19 5.995 9.275.213.300
8/4/2021 89,99 89,65 -0,36% 88,60 90,68 89,63 89,65 89,68 6.928 10.905.428.600
7/4/2021 91,16 89,97 -1,21% 88,82 91,49 89,90 89,97 89,98 858 20.031.783.900
6/4/2021 92,60 91,07 -1,51% 90,86 93,50 91,80 91,07 91,09 9.245 19.338.159.700
5/4/2021 93,28 92,47 -0,41% 90,57 93,71 91,74 92,22 92,47 2.626 18.452.911.400
1/4/2021 92,13 92,85 +1,56% 90,45 93,16 92,13 92,53 92,85 1.324 20.817.876.400
31/3/2021 92,12 91,42 -1,21% 89,73 92,87 90,94 91,20 91,42 3.967 21.318.901.800
30/3/2021 92,00 92,54 +3,04% 91,25 94,00 92,76 92,50 92,54 4.663 29.198.506.100
29/3/2021 90,79 89,81 -1,10% 88,83 91,76 89,93 89,81 89,85 2.654 20.009.284.200
26/3/2021 91,30 90,81 -1,40% 89,39 92,62 90,86 90,81 90,82 8.374 13.726.336.000
25/3/2021 90,12 92,10 +1,33% 88,74 93,00 90,92 92,06 92,10 3.026 22.912.870.200
24/3/2021 92,13 90,89 -1,40% 90,61 93,79 92,04 90,89 90,97 2.271 23.028.654.300
23/3/2021 91,80 92,18 -0,14% 91,11 93,52 92,32 92,14 92,18 1.105 16.563.537.300
22/3/2021 93,66 92,31 -1,60% 91,50 94,44 92,72 92,31 92,66 3.049 20.941.629.300
19/3/2021 93,20 93,81 +0,87% 92,95 95,57 94,29 93,81 94,00 4.883 38.477.460.600
18/3/2021 94,00 93,00 -2,40% 92,72 96,52 94,30 92,93 93,00 3.565 20.841.154.800
17/3/2021 88,92 95,29 +7,37% 87,81 95,49 93,39 95,24 95,30 5.915 44.950.034.200
16/3/2021 92,03 88,75 -3,27% 88,08 92,36 90,03 88,75 88,78 4.706 25.046.617.700
15/3/2021 88,60 91,75 +2,97% 88,13 92,17 90,49 91,58 92,00 7.506 30.773.612.300
12/3/2021 89,04 89,10 -0,21% 85,56 89,54 87,05 89,05 89,13 7.261 64.333.142.800
11/3/2021 90,72 89,29 -0,38% 88,79 92,96 89,91 89,29 89,34 3.263 49.962.065.700
10/3/2021 89,78 89,63 +0,27% 87,41 90,85 89,14 89,63 89,70 5.303 29.070.201.000
9/3/2021 90,70 89,39 -1,44% 88,30 91,36 89,48 89,38 89,39 8.535 30.470.499.500
8/3/2021 89,90 90,70 -1,12% 88,97 92,69 90,87 90,61 90,71 7.613 47.172.786.200
5/3/2021 88,87 91,73 +3,07% 87,80 93,21 91,07 91,71 91,75 8.801 186.531.618.800
4/3/2021 82,50 89,00 +8,68% 81,70 89,00 86,27 88,37 89,00 7.485 90.064.879.500
3/3/2021 81,07 81,89 -0,59% 76,85 81,89 79,01 81,81 81,89 5.819 35.628.933.600
2/3/2021 80,88 82,38 -0,02% 78,34 83,05 79,98 81,90 82,38 3.773 30.315.814.800
1/3/2021 82,50 82,40 +1,23% 80,82 83,50 82,57 82,24 82,40 734 17.168.866.600
26/2/2021 84,51 81,40 -3,68% 80,80 84,51 81,99 81,40 81,46 227 32.007.469.000
25/2/2021 86,78 84,51 -1,98% 82,89 86,78 84,44 84,10 84,51 5.255 22.639.559.500
24/2/2021 87,44 86,22 -1,03% 85,91 88,64 87,07 86,22 86,38 1.667 20.666.183.600
23/2/2021 82,44 87,12 +6,26% 82,44 87,87 86,42 87,07 87,16 9.520 34.083.311.600
22/2/2021 85,79 81,99 -6,61% 80,08 85,91 82,11 81,98 81,99 189 48.119.472.300
19/2/2021 86,73 87,79 +1,26% 85,62 88,23 87,11 87,79 87,82 9.775 13.819.263.200
18/2/2021 88,14 86,70 -0,85% 85,48 88,14 86,15 86,52 86,70 1.622 16.728.147.200
17/2/2021 87,50 87,44 -0,17% 86,37 88,13 87,24 87,26 87,44 7.600 12.762.237.500
12/2/2021 86,80 87,59 +1,38% 84,72 88,20 87,17 87,59 87,64 1.562 18.899.347.600
11/2/2021 85,20 86,40 +2,92% 85,00 88,39 86,38 86,40 86,44 7.207 28.559.172.100
10/2/2021 83,99 83,95 +0,44% 81,07 83,99 82,43 83,93 83,95 984 14.843.555.100
9/2/2021 85,00 83,58 -2,23% 82,50 86,31 83,68 83,55 83,65 3.318 20.800.286.300
8/2/2021 78,89 85,49 +8,57% 78,56 85,87 83,78 85,45 85,49 555 33.058.969.900
5/2/2021 79,93 78,74 -1,49% 77,80 80,37 79,15 78,51 78,74 6.018 7.987.653.400
4/2/2021 79,11 79,93 +1,24% 77,96 80,44 79,37 79,65 79,93 7.350 13.773.795.400
3/2/2021 78,90 78,95 +0,47% 78,47 80,20 79,21 78,89 78,95 5.636 8.611.175.800
2/2/2021 77,75 78,58 +2,21% 77,50 80,20 79,13 78,58 78,85 1.183 14.028.385.600
1/2/2021 76,26 76,88 +2,42% 75,05 77,70 76,50 76,87 76,88 7.842 15.250.062.700
29/1/2021 77,09 75,06 -2,71% 75,06 78,35 76,21 75,06 75,50 6.201 10.515.768.900
28/1/2021 76,80 77,15 +0,46% 75,85 77,99 77,31 77,14 77,18 5.301 10.785.210.000
27/1/2021 75,33 76,80 +1,39% 75,12 78,39 76,91 76,80 76,81 908 22.201.802.400
26/1/2021 76,95 75,75 -1,62% 75,40 77,53 76,26 75,75 75,76 3.173 20.442.800.300
22/1/2021 77,13 77,00 -0,80% 75,19 77,71 76,23 77,00 77,03 1.201 18.163.010.500
21/1/2021 80,69 77,62 -3,90% 77,51 81,83 78,94 77,62 77,97 9.718 13.919.548.300
20/1/2021 82,56 80,77 -1,92% 80,77 83,49 81,81 80,77 80,80 161 16.918.402.300
19/1/2021 82,50 82,35 +0,16% 81,05 83,73 82,63 82,35 82,73 8.497 18.285.218.500
18/1/2021 81,84 82,22 +0,96% 81,51 82,87 82,17 82,09 82,22 3.788 5.678.183.800
15/1/2021 83,10 81,44 -3,51% 81,27 84,00 82,09 81,44 81,90 7.475 13.329.330.700
14/1/2021 84,87 84,40 -0,35% 83,20 85,27 84,28 84,33 84,40 8.916 13.164.994.100
13/1/2021 82,73 84,70 +2,15% 82,36 85,14 83,81 84,70 84,76 3.024 24.662.709.700
12/1/2021 81,34 82,92 +2,52% 81,11 83,74 82,60 82,92 82,97 1.526 17.249.980.800
11/1/2021 81,50 80,88 -1,67% 79,96 81,71 80,78 80,88 80,89 7.557 12.136.892.200
8/1/2021 82,38 82,25 -0,17% 80,88 83,35 81,92 82,01 82,25 8.994 12.757.062.800
7/1/2021 80,40 82,39 +3,96% 79,32 82,53 80,98 82,06 82,39 4.038 20.113.641.100
6/1/2021 79,94 79,25 -0,30% 78,00 80,47 79,51 79,18 79,25 2.945 19.446.949.700
5/1/2021 78,80 79,49 +0,32% 76,52 79,49 78,18 79,40 79,50 1.265 21.545.225.800
4/1/2021 76,50 79,24 +4,63% 76,04 79,24 78,17 78,99 79,24 1.540 16.226.555.700
30/12/2020 77,10 75,73 -1,65% 75,31 77,32 76,01 75,73 76,00 7.601 12.771.906.800
29/12/2020 76,74 77,00 +0,57% 75,25 77,68 76,37 76,95 77,00 8.097 10.385.196.700
28/12/2020 74,21 76,56 +3,31% 73,60 76,72 75,51 76,50 76,56 7.152 14.908.809.400
23/12/2020 75,12 74,11 -1,33% 74,05 75,50 74,45 74,11 74,15 4.603 6.847.961.400
22/12/2020 74,00 75,11 +1,76% 73,15 75,11 74,27 74,71 75,11 7.826 14.662.563.400
21/12/2020 74,00 73,81 -3,01% 72,80 74,70 73,50 73,81 73,95 514 15.577.389.700
18/12/2020 77,50 76,10 -1,70% 75,08 78,79 76,55 76,07 76,10 5.459 23.290.371.600
17/12/2020 74,12 77,42 +4,59% 73,48 77,42 76,28 77,30 77,42 7.202 32.744.032.300
16/12/2020 74,00 74,02 +0,22% 73,28 74,50 73,76 73,97 74,02 6.957 20.842.212.800
15/12/2020 70,01 73,86 +6,15% 69,79 74,28 73,18 73,85 73,86 8.115 27.151.955.500
14/12/2020 71,30 69,58 -2,26% 69,58 71,98 70,58 69,58 69,99 9.312 15.565.916.600
11/12/2020 70,70 71,19 -0,22% 69,74 71,43 70,57 71,16 71,19 8.886 13.509.553.100
10/12/2020 70,28 71,35 +1,93% 68,60 71,40 70,41 71,28 71,35 1.214 18.230.588.500
9/12/2020 71,64 70,00 -2,47% 69,64 71,92 70,56 69,97 70,00 9.008 12.141.500.600
8/12/2020 71,88 71,77 +0,01% 70,35 72,11 71,47 71,70 71,77 1.781 17.222.157.100
7/12/2020 75,60 71,76 -5,95% 70,62 75,94 72,92 71,72 71,76 9.073 29.956.671.900
4/12/2020 75,66 76,30 +0,42% 73,40 77,00 75,25 76,30 76,48 1.297 42.554.825.600
3/12/2020 75,85 75,98 +0,18% 75,20 76,82 75,93 75,80 75,98 9.074 11.461.396.600
2/12/2020 76,80 75,84 -1,17% 74,66 77,69 75,91 75,56 75,84 1.233 15.786.297.300
1/12/2020 78,30 76,74 -1,03% 76,56 79,86 77,71 76,74 76,82 4.612 24.023.269.600
30/11/2020 82,08 77,54 -5,67% 77,54 82,19 79,10 77,54 77,73 3.126 27.426.697.100
27/11/2020 84,31 82,20 -2,69% 81,86 85,57 83,07 82,17 82,22 1.265 16.226.235.100
26/11/2020 84,20 84,47 0,00% 83,93 85,69 84,74 84,45 84,47 5.392 7.476.077.800
25/11/2020 83,66 84,47 +0,98% 83,16 86,30 84,88 84,46 84,47 1.037 15.516.583.200
24/11/2020 84,86 83,65 -1,31% 83,35 86,45 84,87 83,65 83,81 3.074 17.095.640.700
23/11/2020 82,89 84,76 +3,33% 82,43 85,83 84,98 84,76 84,86 6.957 24.398.262.000
20/11/2020 80,22 82,03 +2,52% 80,22 82,85 81,72 82,00 82,08 1.402 16.860.067.700
19/11/2020 78,99 80,01 +0,96% 77,80 81,27 80,16 80,00 80,21 9.509 12.224.611.500
18/11/2020 79,72 79,25 -0,31% 79,12 80,65 79,92 79,25 79,68 9.544 13.367.956.700
17/11/2020 79,50 79,50 -0,54% 79,04 80,69 79,72 79,50 79,51 9.471 10.173.944.600
16/11/2020 80,08 79,93 +1,90% 79,01 80,77 79,91 79,85 79,93 589 11.976.068.400
13/11/2020 76,28 78,44 +4,81% 75,62 79,55 78,14 78,43 78,44 2.577 17.744.093.600
12/11/2020 76,18 74,84 -1,27% 74,82 77,84 76,10 74,84 75,00 3.293 18.392.886.000
11/11/2020 76,27 75,80 -0,62% 75,35 76,92 76,05 75,79 75,80 8.630 8.613.333.000
10/11/2020 74,45 76,27 +3,49% 74,08 78,97 77,26 76,27 76,50 130 24.575.593.900
9/11/2020 75,00 73,70 +1,08% 73,70 76,45 74,95 73,70 73,78 2.111 22.822.077.300
6/11/2020 72,96 72,91 -0,87% 71,67 73,80 72,78 72,91 73,00 2.298 14.889.174.500
5/11/2020 67,53 73,55 +10,12% 67,53 74,10 71,61 73,55 73,59 6.060 22.930.756.900
4/11/2020 66,89 66,79 +0,74% 65,90 67,88 66,95 66,79 66,81 8.168 12.998.115.800
3/11/2020 66,78 66,30 +2,02% 64,50 67,31 65,63 66,01 66,30 8.801 10.348.594.500
30/10/2020 67,18 64,99 -3,32% 64,65 67,68 65,40 64,88 64,99 9.495 11.626.729.200
29/10/2020 67,62 67,22 -1,00% 66,29 68,26 67,28 67,22 67,25 703 11.717.275.500
28/10/2020 69,39 67,90 -3,24% 67,90 69,80 68,62 67,86 67,90 334 10.849.314.900
27/10/2020 68,31 70,17 +2,81% 68,11 70,54 69,82 70,15 70,17 3.311 13.655.147.200
26/10/2020 69,57 68,25 -1,43% 67,56 70,14 68,29 67,90 68,25 6.749 7.786.971.500
23/10/2020 70,40 69,24 -1,49% 69,24 71,12 70,23 69,23 69,29 7.683 8.875.002.500
22/10/2020 71,00 70,29 -0,85% 70,29 71,54 70,75 70,29 70,46 6.010 8.605.173.200
21/10/2020 70,21 70,89 +0,88% 69,80 71,69 70,75 70,88 70,90 9.490 11.055.245.400
20/10/2020 71,40 70,27 -0,80% 70,27 71,69 70,93 70,27 70,40 8.520 11.595.141.000
19/10/2020 68,79 70,84 +3,30% 68,58 72,75 71,34 70,84 70,90 4.100 16.104.140.100
16/10/2020 70,28 68,58 -2,56% 68,21 70,80 69,28 68,58 68,66 9.546 14.672.146.200
15/10/2020 68,43 70,38 +2,00% 67,16 70,86 69,63 70,37 70,38 3.264 13.970.769.300
14/10/2020 67,22 69,00 +2,62% 66,90 69,96 69,10 69,00 69,05 1.287 12.627.062.600
13/10/2020 66,76 67,24 +1,51% 66,16 68,15 67,00 67,24 67,25 9.888 12.354.318.600
9/10/2020 68,19 66,24 -3,16% 66,24 69,35 67,34 66,24 66,54 9.395 16.081.021.500
8/10/2020 67,91 68,40 +0,66% 67,23 68,47 67,99 68,33 68,40 6.888 7.633.402.300
7/10/2020 68,20 67,95 +0,12% 66,97 68,99 68,01 67,95 67,99 6.302 7.332.746.100
6/10/2020 69,30 67,87 -1,19% 67,87 69,67 68,57 67,87 67,89 4.717 5.540.878.400
5/10/2020 68,45 68,69 +0,60% 67,70 69,49 68,75 68,69 68,70 6.891 6.859.286.700
2/10/2020 70,05 68,28 -2,91% 68,23 70,13 68,95 68,28 68,51 1.871 14.207.356.500
1/10/2020 68,33 70,33 +2,93% 67,50 71,68 69,80 70,33 70,53 7.373 31.202.039.100
30/9/2020 66,20 68,33 +3,75% 65,53 68,74 67,48 68,29 68,33 1.395 18.345.480.900
29/9/2020 66,25 65,86 -0,68% 64,93 67,11 65,83 65,78 65,86 7.770 10.570.578.200
28/9/2020 69,15 66,31 -2,91% 66,31 69,65 67,68 66,31 66,45 8.266 11.601.309.800
25/9/2020 69,27 68,30 -1,71% 67,89 69,31 68,37 68,29 68,44 5.285 5.865.073.600
24/9/2020 68,90 69,49 +0,77% 68,33 70,53 69,50 69,49 69,56 8.636 13.084.127.500
23/9/2020 71,72 68,96 -4,18% 68,96 72,64 69,96 68,96 69,00 4.450 17.234.655.300
22/9/2020 73,77 71,97 -1,89% 71,70 73,89 72,21 71,96 72,00 8.374 9.809.351.300
21/9/2020 73,80 73,36 -0,93% 72,13 74,25 73,15 73,36 73,48 5.951 6.826.532.500
18/9/2020 76,16 74,05 -2,06% 73,43 76,17 74,43 74,05 74,39 9.984 14.653.224.600
17/9/2020 74,91 75,61 +0,52% 74,21 75,95 74,98 75,59 75,61 7.408 7.430.832.200
16/9/2020 76,33 75,22 -0,65% 75,22 76,33 75,74 75,22 75,39 7.986 8.529.091.800
15/9/2020 75,00 75,71 +1,98% 74,01 76,43 75,45 75,70 75,89 166 12.810.147.200
14/9/2020 75,05 74,24 -0,03% 73,26 75,50 74,16 74,24 74,25 8.981 11.253.909.800
11/9/2020 76,07 74,26 -1,72% 73,78 76,07 74,68 74,26 74,46 8.234 10.859.237.800
10/9/2020 78,31 75,56 -3,51% 75,16 78,70 76,60 75,54 75,56 7.944 10.805.274.100
9/9/2020 76,76 78,31 +3,01% 76,19 78,73 77,48 78,10 78,31 2.002 20.744.209.700

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.