Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 4 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ELET3F - ELETROBRAS - ON N1
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 35,04 | 35,22 | +0,09% | 34,91 | 35,46 | 35,21 | 35,17 | 35,22 | 1.513 | 32.301.660 |
20/1/2025 | 34,60 | 35,19 | +0,86% | 34,50 | 35,25 | 34,95 | 34,90 | 35,19 | 1.174 | 28.449.818 |
17/1/2025 | 34,82 | 34,89 | +1,22% | 34,23 | 35,47 | 34,92 | 34,89 | 35,09 | 1.457 | 40.643.083 |
16/1/2025 | 35,16 | 34,47 | -1,57% | 34,24 | 35,25 | 34,65 | 34,47 | 34,80 | 1.600 | 45.047.610 |
15/1/2025 | 34,11 | 35,02 | +2,37% | 34,11 | 35,35 | 34,79 | 34,94 | 35,02 | 1.853 | 44.757.693 |
14/1/2025 | 34,14 | 34,21 | +0,56% | 33,72 | 34,21 | 33,94 | 33,90 | 34,22 | 1.165 | 55.823.610 |
13/1/2025 | 34,13 | 34,02 | -0,79% | 33,80 | 34,22 | 33,96 | 33,99 | 34,02 | 2.084 | 48.306.250 |
10/1/2025 | 34,52 | 34,29 | -0,15% | 33,68 | 34,68 | 34,04 | 33,90 | 34,29 | 1.708 | 45.104.358 |
9/1/2025 | 34,09 | 34,34 | +0,41% | 33,97 | 34,48 | 34,31 | 34,30 | 34,34 | 1.412 | 50.411.620 |
8/1/2025 | 33,99 | 34,20 | +0,59% | 33,60 | 34,40 | 33,99 | 34,13 | 34,20 | 1.330 | 41.348.319 |
7/1/2025 | 34,01 | 34,00 | +0,53% | 34,00 | 34,39 | 34,17 | 34,00 | 34,17 | 1.382 | 35.657.470 |
6/1/2025 | 34,00 | 33,82 | +0,18% | 33,59 | 34,25 | 33,88 | 33,82 | 34,15 | 1.503 | 44.813.635 |
3/1/2025 | 34,24 | 33,76 | -0,44% | 33,38 | 34,24 | 33,65 | 33,67 | 33,79 | 3.003 | 48.551.470 |
2/1/2025 | 34,14 | 33,91 | -0,99% | 33,76 | 34,35 | 34,07 | 33,91 | 34,13 | 2.230 | 47.260.011 |
30/12/2024 | 34,30 | 34,25 | -2,62% | 33,69 | 34,82 | 33,99 | 33,93 | 34,25 | 1.520 | 57.252.658 |
27/12/2024 | 35,28 | 35,17 | +0,60% | 34,94 | 35,35 | 35,06 | 34,97 | 35,17 | 1.796 | 49.598.985 |
26/12/2024 | 34,77 | 34,96 | +0,11% | 34,71 | 35,30 | 35,08 | 34,96 | 35,00 | 2.178 | 82.180.049 |
23/12/2024 | 35,22 | 34,92 | -0,54% | 34,65 | 35,55 | 34,86 | 34,74 | 34,92 | 1.475 | 64.908.129 |
20/12/2024 | 35,36 | 35,11 | +0,37% | 34,92 | 35,68 | 35,15 | 35,11 | 35,20 | 2.008 | 83.355.014 |
19/12/2024 | 34,48 | 34,98 | +1,89% | 34,27 | 35,11 | 34,75 | 34,72 | 34,98 | 2.284 | 64.207.785 |
18/12/2024 | 35,14 | 34,33 | -2,19% | 34,22 | 35,34 | 34,82 | 34,27 | 34,33 | 1.486 | 70.574.504 |
17/12/2024 | 35,08 | 35,10 | +0,57% | 34,80 | 35,67 | 35,16 | 35,10 | 35,42 | 2.144 | 51.783.060 |
16/12/2024 | 35,51 | 34,90 | -0,31% | 34,90 | 36,08 | 35,42 | 34,90 | 35,53 | 2.107 | 44.821.184 |
13/12/2024 | 35,69 | 35,01 | -2,21% | 35,01 | 35,90 | 35,65 | 35,01 | 35,27 | 2.401 | 41.637.204 |
12/12/2024 | 35,98 | 35,80 | -1,68% | 35,50 | 36,38 | 35,79 | 35,50 | 35,80 | 1.454 | 48.876.596 |
11/12/2024 | 36,25 | 36,41 | +0,55% | 35,77 | 37,54 | 36,45 | 36,41 | 37,03 | 1.770 | 56.920.874 |
10/12/2024 | 36,00 | 36,21 | +1,03% | 35,97 | 36,56 | 36,34 | 36,21 | 36,44 | 1.340 | 40.246.059 |
9/12/2024 | 36,63 | 35,84 | -1,38% | 35,40 | 36,70 | 36,01 | 35,84 | 35,95 | 1.652 | 48.683.332 |
6/12/2024 | 36,40 | 36,34 | +0,30% | 36,24 | 36,83 | 36,55 | 36,34 | 36,62 | 1.031 | 60.925.682 |
5/12/2024 | 36,15 | 36,23 | +3,78% | 35,45 | 37,35 | 36,72 | 36,23 | 36,79 | 1.642 | 86.820.883 |
4/12/2024 | 34,81 | 34,91 | -0,23% | 34,50 | 35,20 | 35,03 | 34,91 | 35,05 | 1.328 | 37.601.511 |
3/12/2024 | 34,58 | 34,99 | +1,19% | 34,36 | 35,00 | 34,71 | 34,80 | 34,99 | 1.197 | 47.856.038 |
2/12/2024 | 34,34 | 34,58 | +1,11% | 34,26 | 34,83 | 34,53 | 34,50 | 34,58 | 1.905 | 46.387.415 |
29/11/2024 | 34,30 | 34,20 | +0,59% | 33,45 | 34,65 | 33,97 | 34,20 | 34,59 | 1.831 | 72.520.878 |
28/11/2024 | 35,40 | 34,00 | -4,60% | 33,75 | 35,64 | 34,30 | 34,00 | 34,37 | 2.348 | 91.847.814 |
27/11/2024 | 36,44 | 35,64 | -2,60% | 35,17 | 36,63 | 35,77 | 35,49 | 35,64 | 1.668 | 67.627.657 |
26/11/2024 | 35,79 | 36,59 | +3,07% | 35,79 | 36,59 | 36,37 | 36,40 | 36,59 | 2.020 | 66.678.270 |
25/11/2024 | 35,06 | 35,50 | +1,08% | 35,00 | 36,00 | 35,60 | 35,48 | 35,50 | 1.451 | 53.848.177 |
22/11/2024 | 35,14 | 35,12 | +0,63% | 34,89 | 35,39 | 35,05 | 35,12 | 35,37 | 1.757 | 48.794.710 |
21/11/2024 | 35,58 | 34,90 | -1,44% | 34,85 | 35,59 | 35,09 | 34,90 | 35,06 | 2.307 | 51.006.755 |
19/11/2024 | 35,51 | 35,41 | -0,48% | 35,36 | 35,82 | 35,59 | 35,41 | 35,72 | 1.332 | 43.345.969 |
18/11/2024 | 35,69 | 35,58 | +0,23% | 35,23 | 35,69 | 35,46 | 35,32 | 35,58 | 1.502 | 48.455.604 |
14/11/2024 | 35,50 | 35,50 | +0,17% | 35,40 | 35,92 | 35,71 | 35,50 | 35,69 | 1.467 | 45.672.845 |
13/11/2024 | 35,31 | 35,44 | +0,54% | 34,84 | 35,75 | 35,18 | 35,40 | 35,44 | 2.718 | 62.109.340 |
12/11/2024 | 35,94 | 35,25 | -0,93% | 35,17 | 35,98 | 35,44 | 35,25 | 35,85 | 2.685 | 65.815.399 |
11/11/2024 | 35,64 | 35,58 | 0,00% | 35,42 | 36,05 | 35,80 | 35,58 | 35,60 | 2.474 | 67.086.324 |
8/11/2024 | 35,89 | 35,58 | -1,03% | 34,93 | 36,17 | 35,46 | 35,58 | 35,70 | 2.376 | 81.421.191 |
7/11/2024 | 37,50 | 35,95 | -2,36% | 35,95 | 37,64 | 36,59 | 35,95 | 36,05 | 2.788 | 92.097.896 |
6/11/2024 | 37,13 | 36,82 | -0,83% | 36,28 | 37,25 | 36,66 | 36,72 | 36,82 | 1.634 | 61.962.700 |
5/11/2024 | 37,82 | 37,13 | -1,88% | 37,09 | 37,83 | 37,32 | 37,11 | 37,34 | 1.862 | 52.055.906 |
4/11/2024 | 36,67 | 37,84 | +3,56% | 36,67 | 37,84 | 37,52 | 37,63 | 37,84 | 2.013 | 56.515.138 |
1/11/2024 | 37,84 | 36,54 | -3,77% | 36,50 | 38,00 | 36,90 | 36,54 | 36,84 | 1.882 | 77.123.446 |
31/10/2024 | 38,21 | 37,97 | -0,97% | 37,80 | 38,43 | 38,08 | 37,95 | 37,97 | 1.272 | 39.320.826 |
30/10/2024 | 37,98 | 38,34 | +0,71% | 37,88 | 38,36 | 38,17 | 38,14 | 38,34 | 1.583 | 49.565.087 |
29/10/2024 | 38,34 | 38,07 | -0,37% | 37,92 | 38,43 | 38,09 | 38,07 | 38,10 | 1.209 | 35.591.763 |
28/10/2024 | 37,95 | 38,21 | +0,61% | 37,95 | 38,46 | 38,26 | 38,21 | 38,26 | 1.301 | 42.429.113 |
25/10/2024 | 38,20 | 37,98 | -0,81% | 37,77 | 38,34 | 38,03 | 37,97 | 37,98 | 1.063 | 32.093.775 |
24/10/2024 | 38,00 | 38,29 | +0,42% | 37,42 | 38,42 | 37,87 | 38,21 | 38,29 | 1.761 | 46.235.534 |
23/10/2024 | 38,34 | 38,13 | -1,22% | 37,55 | 38,34 | 37,91 | 37,80 | 38,13 | 2.128 | 50.811.773 |
22/10/2024 | 38,13 | 38,60 | +1,55% | 37,80 | 38,60 | 38,29 | 38,49 | 38,60 | 1.589 | 43.061.751 |
21/10/2024 | 37,78 | 38,01 | +0,48% | 37,75 | 38,31 | 38,05 | 38,01 | 38,20 | 1.942 | 47.322.392 |
18/10/2024 | 38,41 | 37,83 | -0,99% | 37,79 | 38,50 | 38,00 | 37,83 | 38,09 | 1.611 | 58.939.720 |
17/10/2024 | 38,39 | 38,21 | -0,16% | 37,37 | 38,39 | 37,95 | 38,05 | 38,21 | 1.565 | 55.876.302 |
16/10/2024 | 38,70 | 38,27 | -1,34% | 37,97 | 38,75 | 38,23 | 38,07 | 38,27 | 2.282 | 63.753.481 |
15/10/2024 | 38,93 | 38,79 | -0,54% | 38,47 | 39,31 | 38,78 | 38,63 | 38,79 | 1.474 | 49.589.844 |
14/10/2024 | 38,25 | 39,00 | +2,20% | 38,22 | 39,05 | 38,73 | 38,97 | 39,00 | 1.810 | 60.028.305 |
11/10/2024 | 38,19 | 38,16 | +0,08% | 37,70 | 38,24 | 37,95 | 38,15 | 38,16 | 1.795 | 48.597.913 |
10/10/2024 | 38,22 | 38,13 | +0,08% | 37,84 | 38,90 | 38,09 | 38,13 | 38,16 | 1.454 | 45.158.110 |
9/10/2024 | 38,34 | 38,10 | -1,80% | 38,01 | 38,70 | 38,17 | 38,10 | 38,21 | 1.809 | 44.383.235 |
8/10/2024 | 38,22 | 38,80 | +1,57% | 37,95 | 38,95 | 38,62 | 38,70 | 38,80 | 963 | 43.948.528 |
7/10/2024 | 38,50 | 38,20 | -0,13% | 38,09 | 38,98 | 38,34 | 38,17 | 38,23 | 1.423 | 43.569.073 |
4/10/2024 | 38,36 | 38,25 | -0,23% | 37,96 | 38,40 | 38,14 | 38,25 | 38,29 | 1.844 | 49.348.327 |
3/10/2024 | 39,02 | 38,34 | -2,69% | 37,95 | 39,51 | 38,31 | 38,28 | 38,34 | 2.866 | 69.967.797 |
2/10/2024 | 39,37 | 39,40 | +0,13% | 39,30 | 40,08 | 39,63 | 39,40 | 39,50 | 1.755 | 58.082.922 |
1/10/2024 | 39,31 | 39,35 | +0,13% | 39,24 | 39,95 | 39,54 | 39,27 | 39,35 | 2.458 | 66.395.306 |
30/9/2024 | 39,30 | 39,30 | -1,31% | 38,91 | 39,56 | 39,28 | 39,30 | 39,38 | 1.053 | 49.905.387 |
26/9/2024 | 39,54 | 39,82 | +1,74% | 38,97 | 39,86 | 39,51 | 39,76 | 39,82 | 1.265 | 51.223.983 |
25/9/2024 | 39,66 | 39,14 | -1,29% | 39,00 | 39,89 | 39,26 | 39,05 | 39,14 | 2.005 | 63.886.923 |
24/9/2024 | 39,66 | 39,65 | +0,48% | 39,45 | 40,50 | 39,83 | 39,60 | 39,65 | 1.632 | 56.821.099 |
23/9/2024 | 39,65 | 39,46 | -0,65% | 39,14 | 39,84 | 39,53 | 39,46 | 39,55 | 1.675 | 78.379.400 |
20/9/2024 | 41,33 | 39,72 | -3,85% | 39,72 | 41,39 | 40,36 | 39,72 | 40,00 | 1.846 | 71.894.235 |
19/9/2024 | 41,88 | 41,31 | -1,17% | 41,25 | 42,35 | 41,53 | 41,25 | 41,31 | 1.988 | 60.704.280 |
18/9/2024 | 41,51 | 41,80 | -0,99% | 41,45 | 42,35 | 41,90 | 41,75 | 41,80 | 1.986 | 78.224.074 |
17/9/2024 | 41,81 | 42,22 | +0,40% | 41,51 | 42,22 | 41,89 | 42,15 | 42,22 | 1.688 | 61.675.996 |
16/9/2024 | 41,56 | 42,05 | +1,23% | 41,53 | 42,40 | 42,00 | 41,90 | 42,05 | 1.731 | 51.277.719 |
13/9/2024 | 41,64 | 41,54 | +0,51% | 41,30 | 42,03 | 41,74 | 41,50 | 41,54 | 1.669 | 84.466.141 |
12/9/2024 | 41,68 | 41,33 | -0,91% | 41,00 | 41,79 | 41,33 | 41,30 | 41,33 | 1.802 | 64.492.783 |
11/9/2024 | 42,00 | 41,71 | -0,10% | 41,40 | 42,05 | 41,68 | 41,65 | 41,71 | 1.251 | 52.825.071 |
10/9/2024 | 41,47 | 41,75 | +0,34% | 41,42 | 41,85 | 41,68 | 41,65 | 41,75 | 1.680 | 58.451.087 |
9/9/2024 | 41,77 | 41,61 | -0,26% | 41,56 | 42,05 | 41,76 | 41,61 | 41,70 | 1.276 | 53.720.976 |
6/9/2024 | 42,33 | 41,72 | -1,60% | 41,68 | 42,66 | 42,07 | 41,63 | 41,72 | 1.573 | 63.440.797 |
5/9/2024 | 42,69 | 42,40 | -0,93% | 41,97 | 42,92 | 42,35 | 42,40 | 42,42 | 2.123 | 102.339.489 |
4/9/2024 | 41,99 | 42,80 | +2,64% | 41,70 | 43,01 | 42,62 | 42,70 | 42,80 | 2.100 | 87.492.128 |
3/9/2024 | 41,80 | 41,70 | -0,83% | 41,47 | 42,45 | 41,75 | 41,67 | 41,70 | 1.772 | 61.485.189 |
2/9/2024 | 41,82 | 42,05 | +0,65% | 40,72 | 42,40 | 41,94 | 42,02 | 42,05 | 3.132 | 115.079.650 |
30/8/2024 | 41,29 | 41,78 | +0,99% | 40,20 | 41,78 | 41,43 | 41,52 | 41,78 | 1.846 | 66.961.168 |
29/8/2024 | 41,91 | 41,37 | -1,85% | 41,14 | 42,05 | 41,36 | 41,35 | 41,37 | 1.388 | 54.104.689 |
28/8/2024 | 41,41 | 42,15 | +1,98% | 41,10 | 42,28 | 41,95 | 42,00 | 42,15 | 2.650 | 79.747.253 |
27/8/2024 | 41,87 | 41,33 | -1,60% | 41,33 | 42,30 | 41,74 | 41,28 | 41,51 | 1.513 | 78.200.346 |
26/8/2024 | 41,88 | 42,00 | +0,29% | 41,51 | 42,13 | 41,88 | 41,98 | 42,00 | 1.705 | 69.054.059 |
23/8/2024 | 40,92 | 41,88 | +2,55% | 40,81 | 42,21 | 41,59 | 41,88 | 41,95 | 1.997 | 64.322.517 |
22/8/2024 | 41,20 | 40,84 | -1,59% | 40,81 | 41,42 | 41,04 | 40,84 | 40,99 | 1.782 | 54.892.171 |
21/8/2024 | 41,36 | 41,50 | +0,48% | 41,24 | 41,77 | 41,50 | 41,45 | 41,50 | 2.149 | 69.101.650 |
20/8/2024 | 41,60 | 41,30 | -0,60% | 41,10 | 41,72 | 41,38 | 41,30 | 41,50 | 1.418 | 67.955.513 |
19/8/2024 | 40,31 | 41,55 | +3,36% | 40,06 | 41,69 | 41,02 | 41,45 | 41,55 | 2.287 | 76.974.422 |
16/8/2024 | 40,50 | 40,20 | -0,42% | 40,20 | 41,23 | 40,68 | 40,20 | 40,34 | 3.472 | 75.100.899 |
15/8/2024 | 40,25 | 40,37 | +0,42% | 40,00 | 40,80 | 40,47 | 40,37 | 40,67 | 1.677 | 89.131.891 |
14/8/2024 | 39,63 | 40,20 | +1,13% | 39,26 | 40,67 | 40,30 | 40,20 | 40,33 | 2.486 | 87.960.277 |
13/8/2024 | 39,68 | 39,75 | +1,20% | 39,37 | 39,89 | 39,71 | 39,61 | 39,75 | 1.475 | 50.183.673 |
12/8/2024 | 39,90 | 39,28 | -2,04% | 39,28 | 40,33 | 39,54 | 39,28 | 39,43 | 1.824 | 65.673.155 |
9/8/2024 | 38,80 | 40,10 | +4,29% | 38,67 | 40,10 | 39,62 | 39,92 | 40,10 | 3.335 | 61.131.818 |
8/8/2024 | 37,82 | 38,45 | +1,02% | 37,76 | 39,20 | 38,60 | 38,38 | 38,45 | 1.457 | 52.367.772 |
7/8/2024 | 37,54 | 38,06 | +1,22% | 37,49 | 38,06 | 37,82 | 37,85 | 38,06 | 1.266 | 40.997.688 |
6/8/2024 | 37,85 | 37,60 | 0,00% | 37,48 | 38,26 | 37,82 | 37,60 | 37,73 | 1.340 | 53.400.328 |
5/8/2024 | 37,81 | 37,60 | -1,62% | 37,00 | 37,96 | 37,67 | 37,60 | 37,80 | 1.963 | 78.623.732 |
2/8/2024 | 40,32 | 38,22 | -4,45% | 38,22 | 40,38 | 38,90 | 38,22 | 38,68 | 2.091 | 78.516.793 |
1/8/2024 | 39,85 | 40,00 | +0,35% | 39,57 | 40,38 | 40,04 | 40,00 | 40,15 | 2.771 | 74.739.169 |
31/7/2024 | 38,21 | 39,86 | +4,89% | 38,21 | 39,95 | 39,55 | 39,70 | 39,86 | 1.920 | 108.373.812 |
30/7/2024 | 38,19 | 38,00 | -0,45% | 37,94 | 38,33 | 38,10 | 38,00 | 38,07 | 1.009 | 45.781.996 |
29/7/2024 | 38,72 | 38,17 | -0,60% | 38,07 | 38,72 | 38,29 | 38,17 | 38,20 | 1.133 | 46.207.913 |
26/7/2024 | 37,64 | 38,40 | +2,13% | 37,61 | 38,53 | 38,30 | 38,40 | 38,49 | 3.736 | 80.846.340 |
25/7/2024 | 37,30 | 37,60 | +1,08% | 37,00 | 37,73 | 37,37 | 37,60 | 37,72 | 977 | 39.278.242 |
24/7/2024 | 37,20 | 37,20 | -0,05% | 36,83 | 37,51 | 37,21 | 37,20 | 37,30 | 1.153 | 39.611.321 |
23/7/2024 | 38,00 | 37,22 | -1,46% | 36,95 | 38,00 | 37,27 | 37,15 | 37,22 | 1.348 | 49.429.926 |
22/7/2024 | 37,12 | 37,77 | +1,75% | 37,01 | 38,03 | 37,70 | 37,77 | 37,88 | 1.759 | 44.894.046 |
19/7/2024 | 37,78 | 37,12 | -1,46% | 36,82 | 38,17 | 37,13 | 37,26 | 37,21 | 1.922 | 57.648.280 |
18/7/2024 | 38,64 | 37,67 | -3,09% | 37,51 | 38,79 | 37,95 | 37,67 | 37,75 | 2.251 | 56.913.696 |
17/7/2024 | 39,00 | 38,87 | -0,46% | 38,69 | 39,08 | 38,90 | 38,69 | 38,87 | 1.910 | 46.319.810 |
16/7/2024 | 38,81 | 39,05 | +0,85% | 38,67 | 39,12 | 38,95 | 38,90 | 39,05 | 1.087 | 42.919.845 |
15/7/2024 | 39,10 | 38,72 | -1,53% | 38,72 | 39,35 | 38,89 | 38,72 | 38,80 | 2.665 | 67.880.987 |
12/7/2024 | 38,51 | 39,32 | +1,73% | 38,51 | 39,37 | 39,12 | 39,24 | 39,32 | 2.073 | 53.596.736 |
11/7/2024 | 38,27 | 38,65 | +1,23% | 38,27 | 38,91 | 38,64 | 38,63 | 38,65 | 1.250 | 40.651.229 |
10/7/2024 | 38,55 | 38,18 | -1,09% | 38,18 | 39,14 | 38,49 | 38,18 | 38,40 | 1.655 | 53.755.076 |
9/7/2024 | 38,00 | 38,60 | +1,47% | 37,66 | 38,65 | 38,30 | 38,30 | 38,60 | 1.204 | 41.838.478 |
8/7/2024 | 38,01 | 38,04 | +0,16% | 37,77 | 38,60 | 38,04 | 37,82 | 38,04 | 1.952 | 55.854.635 |
5/7/2024 | 38,20 | 37,98 | -0,84% | 37,98 | 38,90 | 38,30 | 37,98 | 38,15 | 1.328 | 53.620.776 |
4/7/2024 | 37,70 | 38,30 | +2,41% | 37,36 | 38,30 | 37,94 | 38,30 | 38,32 | 1.310 | 52.115.817 |
3/7/2024 | 37,25 | 37,40 | +0,65% | 37,25 | 38,16 | 37,69 | 37,37 | 37,40 | 1.529 | 56.934.805 |
2/7/2024 | 36,51 | 37,16 | +1,86% | 36,45 | 37,33 | 36,95 | 37,16 | 37,25 | 1.822 | 58.126.839 |
1/7/2024 | 36,00 | 36,48 | +1,67% | 35,42 | 36,88 | 36,45 | 36,48 | 36,72 | 2.073 | 56.783.514 |
28/6/2024 | 35,66 | 35,88 | +0,11% | 35,52 | 36,70 | 36,12 | 35,88 | 36,00 | 4.152 | 74.429.008 |
27/6/2024 | 34,82 | 35,84 | +3,32% | 34,55 | 35,84 | 35,31 | 35,75 | 35,84 | 1.463 | 50.640.355 |
26/6/2024 | 34,82 | 34,69 | -1,03% | 34,03 | 34,82 | 34,48 | 34,62 | 34,69 | 1.905 | 44.825.895 |
25/6/2024 | 34,98 | 35,05 | +0,06% | 34,58 | 35,05 | 34,82 | 34,82 | 35,05 | 1.284 | 42.073.181 |
24/6/2024 | 34,79 | 35,03 | +0,72% | 34,66 | 35,48 | 35,11 | 35,01 | 35,03 | 1.074 | 39.509.860 |
21/6/2024 | 34,45 | 34,78 | +0,67% | 34,17 | 34,83 | 34,57 | 34,65 | 34,78 | 1.390 | 40.554.131 |
20/6/2024 | 35,19 | 34,55 | -1,73% | 34,32 | 35,39 | 34,63 | 34,40 | 34,55 | 2.138 | 57.890.539 |
19/6/2024 | 35,00 | 35,16 | +0,63% | 34,42 | 35,22 | 34,84 | 35,13 | 35,16 | 1.238 | 44.881.299 |
18/6/2024 | 35,10 | 34,94 | -0,60% | 34,57 | 35,22 | 34,93 | 34,92 | 34,94 | 1.454 | 44.547.589 |
17/6/2024 | 35,64 | 35,15 | -0,90% | 34,81 | 35,64 | 35,16 | 35,05 | 35,15 | 1.638 | 42.374.198 |
14/6/2024 | 35,46 | 35,47 | +0,06% | 34,79 | 35,69 | 35,29 | 35,47 | 35,55 | 1.203 | 41.915.024 |
13/6/2024 | 35,50 | 35,45 | -0,48% | 35,30 | 35,73 | 35,49 | 35,44 | 35,45 | 1.048 | 34.457.863 |
12/6/2024 | 36,17 | 35,62 | -1,60% | 35,38 | 36,53 | 35,69 | 35,50 | 35,62 | 1.479 | 47.720.836 |
11/6/2024 | 36,01 | 36,20 | +0,33% | 36,01 | 36,47 | 36,26 | 36,18 | 36,20 | 969 | 35.488.331 |
10/6/2024 | 35,83 | 36,08 | +0,25% | 35,55 | 36,60 | 35,99 | 35,97 | 36,08 | 1.341 | 45.150.648 |
7/6/2024 | 36,00 | 35,99 | -1,67% | 35,57 | 36,32 | 36,02 | 35,77 | 35,99 | 1.364 | 47.592.381 |
6/6/2024 | 36,05 | 36,60 | +0,83% | 35,85 | 36,94 | 36,52 | 36,54 | 36,60 | 1.275 | 46.066.974 |
5/6/2024 | 35,65 | 36,30 | +1,11% | 35,53 | 36,48 | 36,03 | 36,16 | 36,30 | 1.634 | 41.748.341 |
4/6/2024 | 35,42 | 35,90 | +1,41% | 35,26 | 35,93 | 35,62 | 35,85 | 35,90 | 1.201 | 42.352.640 |
3/6/2024 | 34,91 | 35,40 | +1,14% | 34,66 | 35,60 | 35,20 | 35,40 | 35,60 | 1.590 | 44.402.949 |
31/5/2024 | 35,29 | 35,00 | -0,91% | 34,81 | 35,29 | 35,01 | 34,96 | 35,00 | 1.670 | 56.791.256 |
29/5/2024 | 35,75 | 35,32 | -1,53% | 35,18 | 35,75 | 35,41 | 35,32 | 35,33 | 1.659 | 50.281.689 |
28/5/2024 | 36,33 | 35,87 | -0,64% | 35,77 | 36,89 | 36,08 | 35,86 | 35,87 | 1.618 | 43.813.052 |
27/5/2024 | 36,20 | 36,10 | -0,28% | 36,08 | 36,40 | 36,24 | 36,10 | 36,27 | 1.299 | 39.085.205 |
24/5/2024 | 36,19 | 36,20 | +0,56% | 36,15 | 36,63 | 36,37 | 36,19 | 36,20 | 1.136 | 38.451.581 |
23/5/2024 | 36,16 | 36,00 | -1,23% | 35,75 | 36,24 | 36,03 | 36,00 | 36,16 | 1.381 | 43.189.133 |
22/5/2024 | 37,40 | 36,45 | -3,16% | 35,97 | 37,40 | 36,35 | 36,14 | 36,45 | 3.167 | 89.269.972 |
21/5/2024 | 36,85 | 37,64 | +1,65% | 36,45 | 38,35 | 36,96 | 37,40 | 37,64 | 2.188 | 73.119.152 |
20/5/2024 | 38,00 | 37,03 | -2,63% | 37,03 | 38,33 | 37,56 | 37,03 | 37,15 | 2.236 | 69.695.698 |
17/5/2024 | 38,42 | 38,03 | -0,83% | 37,97 | 38,43 | 38,14 | 38,03 | 38,32 | 1.170 | 35.328.457 |
16/5/2024 | 38,10 | 38,35 | +0,50% | 38,03 | 38,65 | 38,35 | 38,35 | 38,51 | 1.149 | 32.975.409 |
15/5/2024 | 38,37 | 38,16 | -0,44% | 37,65 | 38,40 | 37,98 | 38,15 | 38,16 | 1.368 | 48.075.711 |
14/5/2024 | 37,94 | 38,33 | +0,87% | 37,79 | 38,58 | 38,31 | 38,33 | 38,47 | 1.021 | 34.152.933 |
13/5/2024 | 37,87 | 38,00 | +0,72% | 37,64 | 38,39 | 38,07 | 38,00 | 38,09 | 1.238 | 36.859.736 |
10/5/2024 | 38,18 | 37,73 | -0,68% | 37,10 | 38,23 | 37,58 | 37,70 | 37,73 | 1.583 | 51.712.357 |
9/5/2024 | 39,08 | 37,99 | -4,09% | 37,15 | 39,53 | 37,84 | 37,90 | 37,99 | 2.514 | 83.287.414 |
8/5/2024 | 39,46 | 39,61 | +0,13% | 39,14 | 39,92 | 39,53 | 39,61 | 39,64 | 910 | 35.896.733 |
7/5/2024 | 39,41 | 39,56 | +0,66% | 39,14 | 39,80 | 39,41 | 39,31 | 39,56 | 912 | 38.536.252 |
6/5/2024 | 38,77 | 39,30 | +0,67% | 38,50 | 39,56 | 39,25 | 39,12 | 39,30 | 1.160 | 38.196.612 |
3/5/2024 | 39,00 | 39,04 | +1,30% | 38,82 | 39,67 | 39,20 | 38,90 | 39,09 | 1.592 | 56.100.624 |
2/5/2024 | 38,02 | 38,54 | +1,47% | 38,02 | 38,77 | 38,48 | 38,40 | 38,54 | 1.835 | 51.862.912 |
30/4/2024 | 37,12 | 37,98 | +0,77% | 37,12 | 38,00 | 37,66 | 37,79 | 37,98 | 1.292 | 44.642.373 |
29/4/2024 | 37,40 | 37,69 | -0,29% | 37,11 | 37,70 | 37,54 | 37,53 | 37,69 | 1.217 | 37.818.970 |
26/4/2024 | 37,14 | 37,80 | +2,19% | 37,14 | 38,41 | 37,79 | 37,73 | 37,80 | 1.441 | 51.051.483 |
25/4/2024 | 36,76 | 36,99 | +0,60% | 36,32 | 37,28 | 36,91 | 36,97 | 36,99 | 1.335 | 50.369.238 |
24/4/2024 | 37,20 | 36,77 | -1,55% | 36,64 | 37,21 | 36,88 | 36,75 | 36,77 | 1.933 | 57.698.081 |
23/4/2024 | 37,43 | 37,35 | -0,66% | 37,08 | 37,51 | 37,28 | 37,35 | 37,40 | 1.453 | 47.248.592 |
22/4/2024 | 37,96 | 37,60 | -1,08% | 37,48 | 38,15 | 37,75 | 37,60 | 37,68 | 1.331 | 45.339.557 |
19/4/2024 | 37,86 | 38,01 | +0,45% | 37,76 | 38,28 | 38,01 | 37,91 | 38,01 | 1.095 | 36.108.487 |
18/4/2024 | 37,96 | 37,84 | 0,00% | 37,43 | 38,15 | 37,75 | 37,84 | 37,85 | 1.137 | 47.460.288 |
17/4/2024 | 38,14 | 37,84 | -1,66% | 37,65 | 38,48 | 37,96 | 37,84 | 38,10 | 1.737 | 60.733.299 |
16/4/2024 | 38,20 | 38,48 | -0,18% | 38,08 | 38,85 | 38,45 | 38,39 | 38,48 | 1.652 | 57.887.773 |
15/4/2024 | 39,03 | 38,55 | -0,93% | 37,87 | 39,03 | 38,34 | 38,55 | 38,65 | 2.590 | 88.369.599 |
12/4/2024 | 38,90 | 38,91 | +0,36% | 38,58 | 39,59 | 38,97 | 38,91 | 39,10 | 1.886 | 71.478.771 |
11/4/2024 | 40,72 | 38,77 | -5,07% | 38,73 | 40,95 | 39,37 | 38,76 | 38,77 | 3.470 | 129.312.235 |
10/4/2024 | 41,68 | 40,84 | -1,50% | 40,54 | 41,68 | 40,85 | 40,73 | 40,84 | 1.731 | 63.589.742 |
9/4/2024 | 41,39 | 41,46 | +0,31% | 40,66 | 41,89 | 41,55 | 41,46 | 41,64 | 1.156 | 48.827.822 |
8/4/2024 | 41,06 | 41,33 | +0,93% | 40,72 | 41,63 | 41,33 | 41,33 | 41,35 | 1.342 | 43.562.570 |
5/4/2024 | 41,09 | 40,95 | -0,97% | 40,34 | 41,19 | 40,71 | 40,95 | 41,19 | 1.156 | 46.767.300 |
4/4/2024 | 40,86 | 41,35 | +1,80% | 40,80 | 42,20 | 41,57 | 40,90 | 41,35 | 1.667 | 87.883.819 |
3/4/2024 | 40,76 | 40,62 | -0,39% | 40,23 | 41,20 | 40,68 | 40,62 | 41,00 | 1.232 | 45.112.258 |
2/4/2024 | 40,91 | 40,78 | -0,39% | 40,42 | 41,15 | 40,74 | 40,70 | 40,78 | 1.335 | 61.788.087 |
1/4/2024 | 41,74 | 40,94 | -1,92% | 40,85 | 42,19 | 41,25 | 40,94 | 41,15 | 2.480 | 68.397.229 |
28/3/2024 | 41,85 | 41,74 | +0,43% | 41,27 | 42,04 | 41,62 | 41,68 | 41,74 | 1.858 | 64.133.126 |
27/3/2024 | 42,43 | 41,56 | -1,98% | 41,21 | 42,77 | 41,74 | 41,56 | 41,82 | 1.553 | 55.896.683 |
26/3/2024 | 42,19 | 42,40 | +0,93% | 42,06 | 42,77 | 42,43 | 42,37 | 42,40 | 1.141 | 39.682.923 |
25/3/2024 | 41,64 | 42,01 | -0,26% | 41,59 | 42,59 | 42,14 | 42,01 | 42,20 | 1.773 | 55.594.621 |
22/3/2024 | 42,58 | 42,12 | -1,01% | 41,84 | 42,69 | 42,22 | 41,98 | 42,12 | 810 | 44.176.561 |
21/3/2024 | 42,47 | 42,55 | -0,23% | 41,86 | 42,73 | 42,41 | 42,55 | 42,66 | 1.261 | 48.021.808 |
20/3/2024 | 42,20 | 42,65 | +1,07% | 41,89 | 42,71 | 42,38 | 42,31 | 42,65 | 1.515 | 54.218.563 |
19/3/2024 | 41,45 | 42,20 | +2,06% | 40,90 | 42,20 | 41,57 | 41,68 | 42,20 | 1.944 | 68.170.381 |
18/3/2024 | 43,45 | 41,35 | -3,84% | 41,31 | 43,45 | 41,93 | 41,35 | 41,36 | 2.623 | 83.948.829 |
15/3/2024 | 44,00 | 43,00 | -2,43% | 42,02 | 44,14 | 42,75 | 42,84 | 43,00 | 2.544 | 97.249.630 |
14/3/2024 | 44,00 | 44,07 | +1,10% | 43,56 | 44,42 | 44,07 | 44,07 | 44,14 | 1.856 | 82.083.345 |
13/3/2024 | 43,74 | 43,59 | -0,25% | 43,17 | 43,95 | 43,48 | 43,20 | 43,59 | 1.265 | 51.279.543 |
12/3/2024 | 43,17 | 43,70 | +1,02% | 43,08 | 43,97 | 43,64 | 43,70 | 43,90 | 1.349 | 60.352.353 |
11/3/2024 | 43,39 | 43,26 | -0,35% | 43,00 | 43,41 | 43,20 | 43,07 | 43,26 | 1.132 | 38.950.675 |
8/3/2024 | 43,18 | 43,41 | +0,53% | 42,44 | 43,70 | 43,26 | 0,00 | 0,00 | 1.142 | 65.513.842 |
7/3/2024 | 43,60 | 43,18 | -0,51% | 43,10 | 43,73 | 43,34 | 43,18 | 43,50 | 1.076 | 50.099.273 |
6/3/2024 | 43,60 | 43,40 | -0,69% | 43,40 | 44,14 | 43,73 | 43,40 | 43,66 | 905 | 43.097.376 |
5/3/2024 | 43,60 | 43,70 | -0,09% | 43,42 | 44,29 | 43,80 | 43,30 | 43,70 | 1.670 | 56.746.425 |
4/3/2024 | 43,54 | 43,74 | +0,48% | 43,09 | 43,74 | 43,48 | 43,46 | 43,74 | 1.025 | 42.158.491 |
1/3/2024 | 43,50 | 43,53 | +0,58% | 43,31 | 44,15 | 43,70 | 43,53 | 43,98 | 1.708 | 61.583.640 |
29/2/2024 | 43,91 | 43,28 | -1,84% | 43,28 | 44,06 | 43,64 | 43,28 | 43,78 | 1.590 | 65.471.185 |
28/2/2024 | 43,98 | 44,09 | -0,29% | 43,40 | 44,09 | 43,78 | 43,84 | 44,09 | 1.296 | 48.605.088 |
27/2/2024 | 43,21 | 44,22 | +2,55% | 43,21 | 44,23 | 43,92 | 43,79 | 44,22 | 1.861 | 59.107.607 |
26/2/2024 | 43,14 | 43,12 | +0,91% | 42,94 | 43,67 | 43,23 | 43,12 | 43,16 | 1.097 | 44.869.231 |
23/2/2024 | 43,54 | 42,73 | -3,46% | 42,73 | 43,79 | 43,14 | 0,00 | 0,00 | 1.207 | 48.806.280 |
22/2/2024 | 43,60 | 44,26 | +0,91% | 43,29 | 44,26 | 43,69 | 43,38 | 44,26 | 1.355 | 58.437.111 |
21/2/2024 | 44,46 | 43,86 | -2,51% | 43,11 | 44,52 | 43,66 | 43,58 | 43,86 | 1.597 | 78.118.070 |
20/2/2024 | 42,70 | 44,99 | +5,12% | 42,38 | 44,99 | 44,08 | 44,35 | 44,99 | 2.224 | 86.691.461 |
19/2/2024 | 42,41 | 42,80 | +0,73% | 42,32 | 43,05 | 42,74 | 42,80 | 42,89 | 1.016 | 46.465.718 |
16/2/2024 | 42,86 | 42,49 | -0,84% | 42,41 | 43,22 | 42,62 | 42,49 | 42,59 | 1.367 | 49.516.616 |
15/2/2024 | 42,99 | 42,85 | -1,06% | 42,70 | 43,43 | 43,00 | 42,73 | 42,85 | 1.440 | 54.761.679 |
14/2/2024 | 43,64 | 43,31 | -0,92% | 42,71 | 43,64 | 43,01 | 42,90 | 43,31 | 960 | 38.859.574 |
9/2/2024 | 43,06 | 43,71 | +2,13% | 42,67 | 43,87 | 43,37 | 0,00 | 0,00 | 1.306 | 58.898.005 |
8/2/2024 | 43,37 | 42,80 | -1,13% | 42,76 | 44,13 | 43,28 | 42,80 | 43,00 | 1.356 | 62.171.921 |
7/2/2024 | 42,91 | 43,29 | +0,67% | 42,36 | 43,75 | 43,30 | 43,10 | 43,29 | 1.827 | 67.777.650 |
6/2/2024 | 40,64 | 43,00 | +5,86% | 40,64 | 43,30 | 42,49 | 43,00 | 43,20 | 1.815 | 102.176.852 |
5/2/2024 | 40,64 | 40,62 | -0,29% | 40,30 | 41,08 | 40,68 | 40,62 | 41,05 | 1.242 | 46.327.142 |
2/2/2024 | 41,50 | 40,74 | -2,30% | 40,35 | 41,90 | 40,79 | 40,70 | 40,74 | 1.445 | 58.740.241 |
1/2/2024 | 40,73 | 41,70 | +2,38% | 40,20 | 41,70 | 40,87 | 41,13 | 41,70 | 4.632 | 77.912.860 |
31/1/2024 | 40,21 | 40,73 | +0,72% | 40,17 | 41,49 | 41,01 | 40,73 | 40,95 | 1.310 | 51.306.359 |
30/1/2024 | 40,87 | 40,44 | -1,37% | 40,01 | 40,87 | 40,34 | 40,17 | 40,44 | 1.447 | 48.525.494 |
29/1/2024 | 40,87 | 41,00 | +0,24% | 40,80 | 41,50 | 41,09 | 40,93 | 41,00 | 1.052 | 48.900.748 |
26/1/2024 | 41,14 | 40,90 | -0,24% | 40,90 | 41,43 | 41,05 | 40,90 | 41,20 | 1.005 | 40.956.713 |
25/1/2024 | 41,07 | 41,00 | -0,46% | 40,96 | 41,46 | 41,17 | 41,00 | 41,20 | 879 | 42.741.107 |
24/1/2024 | 41,04 | 41,19 | +1,55% | 40,82 | 41,40 | 41,10 | 41,12 | 41,19 | 913 | 43.445.844 |
23/1/2024 | 40,78 | 40,56 | -0,34% | 40,56 | 41,41 | 40,99 | 40,56 | 41,00 | 1.597 | 68.320.234 |
22/1/2024 | 41,76 | 40,70 | -2,28% | 40,48 | 42,01 | 41,06 | 40,70 | 40,99 | 2.075 | 75.505.362 |
19/1/2024 | 41,01 | 41,65 | +1,83% | 41,01 | 42,15 | 41,83 | 41,65 | 41,72 | 1.421 | 62.353.582 |
18/1/2024 | 42,06 | 40,90 | -2,92% | 40,90 | 42,30 | 41,38 | 40,90 | 41,23 | 1.543 | 61.366.393 |
17/1/2024 | 41,60 | 42,13 | +0,55% | 41,50 | 42,40 | 42,01 | 41,89 | 42,13 | 1.771 | 66.730.935 |
16/1/2024 | 42,80 | 41,90 | -3,21% | 41,63 | 43,28 | 42,20 | 41,90 | 42,24 | 2.477 | 85.634.332 |
15/1/2024 | 42,93 | 43,29 | +1,05% | 42,85 | 44,40 | 43,72 | 43,29 | 43,72 | 2.981 | 82.175.103 |
12/1/2024 | 43,00 | 42,84 | -0,37% | 42,67 | 43,52 | 43,03 | 42,84 | 43,15 | 998 | 51.074.304 |
11/1/2024 | 42,52 | 43,00 | +0,26% | 42,39 | 43,79 | 43,15 | 42,55 | 43,00 | 1.610 | 80.417.505 |
10/1/2024 | 41,46 | 42,89 | +3,47% | 41,45 | 43,05 | 42,38 | 42,65 | 42,89 | 1.588 | 69.585.307 |
9/1/2024 | 41,00 | 41,45 | +0,80% | 40,80 | 41,95 | 41,34 | 41,31 | 41,45 | 1.065 | 41.693.143 |
8/1/2024 | 41,08 | 41,12 | +0,27% | 40,70 | 41,35 | 41,07 | 41,06 | 41,12 | 1.365 | 48.904.909 |
5/1/2024 | 41,20 | 41,01 | -1,30% | 41,01 | 41,66 | 41,29 | 41,01 | 41,33 | 986 | 43.432.648 |
4/1/2024 | 41,69 | 41,55 | -0,02% | 40,96 | 41,98 | 41,29 | 41,25 | 41,55 | 1.376 | 48.679.722 |
3/1/2024 | 41,74 | 41,56 | -0,12% | 41,55 | 42,14 | 41,86 | 41,56 | 42,06 | 1.098 | 53.137.489 |
2/1/2024 | 42,42 | 41,61 | -2,35% | 41,51 | 42,43 | 41,79 | 41,60 | 41,82 | 1.702 | 70.788.938 |
28/12/2023 | 42,23 | 42,61 | +0,47% | 42,16 | 42,67 | 42,41 | 42,30 | 42,61 | 1.964 | 69.845.289 |
27/12/2023 | 42,09 | 42,41 | +0,57% | 41,94 | 42,41 | 42,19 | 42,22 | 42,41 | 1.364 | 41.589.655 |
26/12/2023 | 42,00 | 42,17 | +0,12% | 41,93 | 42,25 | 42,09 | 42,07 | 42,17 | 1.362 | 44.915.207 |
22/12/2023 | 41,51 | 42,12 | +1,27% | 41,31 | 42,32 | 41,95 | 41,93 | 42,12 | 1.566 | 56.864.679 |
21/12/2023 | 41,85 | 41,59 | +0,80% | 41,09 | 41,85 | 41,43 | 41,59 | 41,60 | 1.267 | 45.747.488 |
20/12/2023 | 41,23 | 41,26 | -1,20% | 40,94 | 42,17 | 41,47 | 41,26 | 41,28 | 2.155 | 70.199.977 |
19/12/2023 | 41,56 | 41,76 | +1,29% | 41,33 | 41,90 | 41,67 | 41,76 | 41,80 | 1.166 | 55.317.631 |
18/12/2023 | 40,70 | 41,23 | +1,45% | 40,70 | 41,73 | 41,25 | 41,23 | 41,55 | 1.444 | 65.245.567 |
15/12/2023 | 41,64 | 40,64 | -2,07% | 40,63 | 42,00 | 41,04 | 40,64 | 40,99 | 1.676 | 63.463.512 |
14/12/2023 | 41,99 | 41,50 | -0,38% | 41,03 | 42,08 | 41,52 | 41,50 | 41,80 | 1.568 | 66.232.997 |
13/12/2023 | 40,42 | 41,66 | +3,07% | 40,42 | 41,98 | 41,31 | 41,59 | 41,66 | 1.503 | 56.832.810 |
12/12/2023 | 40,94 | 40,42 | -0,74% | 40,42 | 40,99 | 40,66 | 40,42 | 40,72 | 1.022 | 47.122.897 |
11/12/2023 | 40,91 | 40,72 | -0,10% | 40,67 | 41,38 | 40,96 | 40,72 | 40,95 | 1.433 | 52.401.235 |
8/12/2023 | 41,53 | 40,76 | -1,66% | 40,76 | 41,70 | 41,16 | 40,76 | 41,11 | 1.602 | 49.812.784 |
7/12/2023 | 41,10 | 41,45 | +0,48% | 41,10 | 41,80 | 41,54 | 41,41 | 41,45 | 1.160 | 51.932.438 |
6/12/2023 | 41,47 | 41,25 | -1,53% | 41,20 | 41,94 | 41,45 | 41,25 | 41,28 | 958 | 62.582.198 |
5/12/2023 | 40,74 | 41,89 | +3,00% | 40,51 | 41,89 | 41,28 | 41,40 | 41,89 | 1.214 | 75.550.111 |
4/12/2023 | 41,11 | 40,67 | -1,17% | 40,49 | 41,24 | 40,81 | 40,67 | 40,89 | 1.944 | 74.945.467 |
1/12/2023 | 40,85 | 41,15 | +0,19% | 40,32 | 41,37 | 40,87 | 41,08 | 41,15 | 2.514 | 100.575.095 |
30/11/2023 | 40,56 | 41,07 | +1,11% | 40,09 | 41,08 | 40,67 | 40,56 | 41,07 | 1.952 | 71.435.134 |
29/11/2023 | 40,89 | 40,62 | -0,66% | 40,53 | 41,23 | 40,89 | 40,62 | 40,95 | 1.355 | 44.661.468 |
28/11/2023 | 41,28 | 40,89 | -0,29% | 40,67 | 41,67 | 41,20 | 40,89 | 41,20 | 1.673 | 56.957.162 |
27/11/2023 | 40,49 | 41,01 | +1,33% | 40,39 | 41,47 | 40,92 | 41,01 | 41,45 | 1.258 | 56.564.954 |
24/11/2023 | 41,28 | 40,47 | -1,44% | 40,23 | 41,39 | 40,60 | 40,42 | 40,47 | 1.108 | 50.122.575 |
23/11/2023 | 40,20 | 41,06 | +1,01% | 40,01 | 41,45 | 40,95 | 41,06 | 41,29 | 1.504 | 60.120.385 |
22/11/2023 | 39,94 | 40,65 | +0,84% | 39,90 | 40,75 | 40,38 | 40,03 | 40,65 | 1.562 | 59.566.499 |
21/11/2023 | 40,60 | 40,31 | -0,69% | 39,90 | 40,62 | 40,27 | 40,07 | 40,31 | 1.339 | 56.335.334 |
20/11/2023 | 40,75 | 40,59 | +0,67% | 40,25 | 41,19 | 40,52 | 40,59 | 40,85 | 1.255 | 57.636.869 |
17/11/2023 | 40,70 | 40,32 | -0,76% | 39,88 | 41,19 | 40,55 | 40,32 | 40,41 | 2.013 | 69.255.509 |
16/11/2023 | 39,28 | 40,63 | +2,58% | 39,28 | 41,00 | 40,26 | 40,63 | 40,89 | 3.306 | 112.399.774 |
14/11/2023 | 38,20 | 39,61 | +3,88% | 37,99 | 39,67 | 39,21 | 39,46 | 39,61 | 2.005 | 79.401.265 |
13/11/2023 | 37,35 | 38,13 | +1,46% | 37,24 | 38,49 | 37,85 | 38,13 | 38,28 | 1.461 | 46.065.488 |
10/11/2023 | 37,30 | 37,58 | +1,57% | 37,12 | 38,09 | 37,58 | 37,24 | 37,58 | 1.196 | 45.068.803 |
9/11/2023 | 37,68 | 37,00 | -1,67% | 37,00 | 37,96 | 37,52 | 37,00 | 37,27 | 1.288 | 62.589.666 |
8/11/2023 | 38,00 | 37,63 | +0,08% | 37,17 | 38,64 | 37,86 | 37,63 | 37,65 | 1.003 | 71.299.023 |
7/11/2023 | 36,89 | 37,60 | +1,90% | 36,89 | 38,08 | 37,70 | 37,60 | 37,80 | 2.169 | 86.760.528 |
6/11/2023 | 36,89 | 36,90 | +1,10% | 36,36 | 37,21 | 36,71 | 36,90 | 37,10 | 1.800 | 71.926.519 |
3/11/2023 | 36,05 | 36,50 | +1,36% | 36,04 | 37,29 | 36,76 | 36,50 | 36,78 | 1.115 | 84.800.985 |
1/11/2023 | 34,90 | 36,01 | +2,89% | 34,84 | 36,29 | 35,55 | 36,01 | 36,28 | 2.191 | 56.020.604 |
31/10/2023 | 34,36 | 35,00 | +2,04% | 34,18 | 35,00 | 34,64 | 34,65 | 35,00 | 3.058 | 43.057.734 |
30/10/2023 | 34,61 | 34,30 | -0,17% | 34,16 | 35,18 | 34,59 | 34,30 | 34,84 | 1.148 | 41.990.315 |
27/10/2023 | 35,15 | 34,36 | -2,83% | 34,08 | 35,86 | 35,00 | 34,35 | 34,36 | 1.283 | 47.993.601 |
26/10/2023 | 34,18 | 35,36 | +4,00% | 34,02 | 35,36 | 34,83 | 34,88 | 35,36 | 1.000 | 35.340.299 |
25/10/2023 | 34,60 | 34,00 | -1,59% | 33,90 | 34,64 | 34,13 | 34,00 | 34,50 | 1.248 | 36.190.228 |
24/10/2023 | 34,92 | 34,55 | +1,26% | 34,25 | 34,93 | 34,57 | 34,55 | 34,77 | 1.123 | 28.783.564 |
23/10/2023 | 34,12 | 34,12 | +0,32% | 33,92 | 34,72 | 34,31 | 34,12 | 34,19 | 1.164 | 40.073.353 |
20/10/2023 | 33,80 | 34,01 | +0,59% | 33,66 | 34,52 | 34,06 | 34,01 | 34,23 | 1.592 | 36.239.100 |
19/10/2023 | 33,78 | 33,81 | +0,12% | 33,57 | 34,50 | 34,11 | 33,81 | 34,29 | 1.239 | 38.028.178 |
18/10/2023 | 34,80 | 33,77 | -3,82% | 33,64 | 34,80 | 34,02 | 33,74 | 33,77 | 2.411 | 63.777.860 |
17/10/2023 | 35,55 | 35,11 | -1,46% | 34,73 | 35,66 | 35,17 | 35,11 | 35,23 | 1.607 | 43.627.387 |
16/10/2023 | 35,58 | 35,63 | +0,51% | 35,25 | 36,00 | 35,56 | 35,28 | 35,63 | 1.036 | 44.612.359 |
13/10/2023 | 36,56 | 35,45 | -3,46% | 35,44 | 36,72 | 35,88 | 35,45 | 35,50 | 1.057 | 41.646.778 |
11/10/2023 | 36,28 | 36,72 | +0,93% | 36,00 | 36,72 | 36,29 | 36,53 | 36,72 | 902 | 36.912.245 |
10/10/2023 | 35,45 | 36,38 | +2,83% | 35,35 | 36,40 | 36,13 | 36,15 | 36,38 | 1.041 | 40.487.447 |
9/10/2023 | 34,60 | 35,38 | +2,22% | 34,26 | 35,70 | 34,96 | 35,37 | 35,38 | 1.283 | 42.411.056 |
6/10/2023 | 34,73 | 34,61 | -0,49% | 33,79 | 34,96 | 34,36 | 34,61 | 34,95 | 1.613 | 59.741.826 |
5/10/2023 | 35,32 | 34,78 | -1,72% | 34,68 | 35,72 | 35,06 | 34,78 | 34,93 | 1.277 | 41.866.285 |
4/10/2023 | 35,50 | 35,39 | +0,31% | 35,02 | 35,74 | 35,36 | 35,05 | 35,39 | 1.131 | 37.257.824 |
3/10/2023 | 36,22 | 35,28 | -2,03% | 35,16 | 36,43 | 35,74 | 35,25 | 35,55 | 1.546 | 52.444.186 |
2/10/2023 | 36,87 | 36,01 | -2,52% | 36,01 | 36,89 | 36,40 | 36,01 | 36,28 | 1.407 | 54.242.648 |
29/9/2023 | 36,29 | 36,94 | +2,04% | 36,28 | 36,94 | 36,69 | 36,70 | 36,94 | 1.330 | 40.724.488 |
28/9/2023 | 35,30 | 36,20 | +1,43% | 35,30 | 36,55 | 36,02 | 36,20 | 36,48 | 1.187 | 40.337.148 |
27/9/2023 | 36,21 | 35,69 | -2,27% | 34,90 | 36,52 | 35,47 | 35,24 | 35,69 | 1.798 | 55.209.202 |
26/9/2023 | 36,17 | 36,52 | +2,24% | 36,04 | 37,77 | 36,98 | 36,17 | 36,52 | 2.774 | 98.425.775 |
25/9/2023 | 35,41 | 35,72 | +1,91% | 34,95 | 36,20 | 35,69 | 35,72 | 36,00 | 1.070 | 42.708.388 |
22/9/2023 | 35,00 | 35,05 | -0,06% | 34,74 | 35,44 | 35,10 | 35,04 | 35,05 | 1.156 | 40.803.590 |
21/9/2023 | 35,61 | 35,07 | -2,72% | 34,86 | 35,80 | 35,22 | 35,07 | 35,20 | 1.710 | 56.671.278 |
20/9/2023 | 35,43 | 36,05 | +0,67% | 35,43 | 36,30 | 35,95 | 36,05 | 36,30 | 1.323 | 34.211.518 |
19/9/2023 | 35,63 | 35,81 | +0,51% | 35,33 | 35,98 | 35,72 | 35,40 | 35,81 | 1.248 | 27.937.637 |
18/9/2023 | 35,85 | 35,63 | -0,36% | 35,36 | 35,97 | 35,65 | 35,63 | 35,70 | 1.425 | 49.175.051 |
15/9/2023 | 36,60 | 35,76 | -2,30% | 35,76 | 36,60 | 36,15 | 35,76 | 35,95 | 1.217 | 40.549.796 |
14/9/2023 | 37,17 | 36,60 | +0,55% | 36,01 | 37,17 | 36,48 | 36,60 | 36,77 | 1.143 | 40.048.240 |
13/9/2023 | 35,88 | 36,40 | +1,76% | 35,78 | 37,25 | 36,68 | 36,40 | 36,43 | 1.867 | 59.803.696 |
12/9/2023 | 35,22 | 35,77 | +1,68% | 35,10 | 35,88 | 35,66 | 35,77 | 35,83 | 1.426 | 45.006.319 |
11/9/2023 | 34,49 | 35,18 | +2,00% | 34,37 | 35,23 | 34,77 | 35,15 | 35,18 | 1.586 | 43.001.284 |
8/9/2023 | 34,23 | 34,49 | +0,76% | 33,61 | 34,51 | 34,08 | 34,49 | 34,54 | 1.951 | 49.946.301 |
6/9/2023 | 34,92 | 34,23 | -1,92% | 34,15 | 35,03 | 34,51 | 34,23 | 34,39 | 2.341 | 53.087.061 |
5/9/2023 | 35,21 | 34,90 | -0,85% | 34,72 | 35,47 | 35,02 | 34,90 | 35,11 | 1.711 | 42.189.910 |
4/9/2023 | 35,52 | 35,20 | -0,23% | 34,83 | 35,85 | 35,29 | 35,20 | 35,21 | 1.443 | 50.481.609 |
1/9/2023 | 35,35 | 35,28 | -0,34% | 35,22 | 36,00 | 35,56 | 35,28 | 35,53 | 1.593 | 58.784.680 |
31/8/2023 | 36,34 | 35,40 | -2,56% | 35,21 | 36,50 | 35,62 | 35,40 | 35,66 | 1.236 | 40.602.035 |
30/8/2023 | 36,50 | 36,33 | -1,30% | 36,25 | 36,98 | 36,62 | 36,33 | 36,46 | 963 | 35.668.727 |
29/8/2023 | 36,64 | 36,81 | +0,99% | 36,29 | 37,00 | 36,52 | 36,56 | 36,81 | 1.002 | 40.797.287 |
28/8/2023 | 36,45 | 36,45 | -0,03% | 36,17 | 36,69 | 36,43 | 36,45 | 36,56 | 1.091 | 31.719.632 |
25/8/2023 | 37,21 | 36,46 | -2,25% | 36,26 | 37,26 | 36,66 | 36,45 | 36,46 | 986 | 43.508.931 |
24/8/2023 | 36,70 | 37,30 | +1,36% | 36,10 | 37,65 | 37,11 | 37,13 | 37,30 | 1.810 | 60.674.549 |
23/8/2023 | 34,25 | 36,80 | +7,41% | 34,20 | 36,80 | 35,70 | 36,56 | 36,80 | 2.218 | 73.674.373 |
22/8/2023 | 34,06 | 34,26 | +0,76% | 33,80 | 34,29 | 34,03 | 34,25 | 34,26 | 1.332 | 42.502.071 |
21/8/2023 | 34,65 | 34,00 | -1,79% | 33,75 | 34,67 | 33,99 | 33,93 | 34,00 | 2.237 | 58.821.600 |
18/8/2023 | 34,71 | 34,62 | 0,00% | 34,40 | 34,98 | 34,72 | 34,62 | 34,70 | 1.775 | 47.967.292 |
17/8/2023 | 33,97 | 34,62 | +2,52% | 33,73 | 34,88 | 34,30 | 34,62 | 34,69 | 2.172 | 70.300.452 |
16/8/2023 | 35,32 | 33,77 | -4,52% | 33,48 | 35,37 | 34,49 | 33,77 | 33,93 | 4.140 | 124.752.033 |
15/8/2023 | 35,62 | 35,37 | -3,44% | 34,97 | 35,74 | 35,22 | 35,30 | 35,39 | 2.419 | 99.712.340 |
14/8/2023 | 36,87 | 36,63 | +0,05% | 36,29 | 36,96 | 36,55 | 36,45 | 36,63 | 1.511 | 50.395.944 |
11/8/2023 | 37,27 | 36,61 | -1,35% | 36,52 | 37,78 | 36,92 | 36,61 | 36,74 | 1.596 | 41.486.277 |
10/8/2023 | 37,47 | 37,11 | -0,05% | 37,11 | 37,84 | 37,49 | 37,11 | 37,35 | 1.361 | 49.397.182 |
9/8/2023 | 37,00 | 37,13 | +0,08% | 36,38 | 38,40 | 37,19 | 37,11 | 37,13 | 2.192 | 80.581.839 |
8/8/2023 | 36,70 | 37,10 | +2,49% | 36,18 | 37,27 | 36,89 | 36,97 | 37,10 | 1.983 | 65.374.690 |
7/8/2023 | 36,56 | 36,20 | -0,41% | 36,03 | 36,82 | 36,33 | 36,19 | 36,20 | 1.657 | 54.400.075 |
4/8/2023 | 36,53 | 36,35 | -0,68% | 36,35 | 37,44 | 36,88 | 36,35 | 36,54 | 2.134 | 76.672.103 |
3/8/2023 | 38,48 | 36,60 | -4,69% | 36,58 | 38,48 | 36,98 | 36,60 | 36,70 | 5.125 | 174.757.998 |
2/8/2023 | 38,21 | 38,40 | +0,52% | 37,91 | 38,59 | 38,27 | 38,25 | 38,40 | 1.164 | 47.317.754 |
1/8/2023 | 38,66 | 38,20 | -1,09% | 37,71 | 39,00 | 38,05 | 38,11 | 38,20 | 2.105 | 56.587.458 |
31/7/2023 | 37,92 | 38,62 | +1,13% | 37,90 | 39,37 | 38,83 | 38,62 | 38,72 | 1.242 | 46.642.376 |
28/7/2023 | 38,23 | 38,19 | -0,29% | 37,97 | 38,79 | 38,15 | 38,10 | 38,19 | 1.445 | 38.955.163 |
27/7/2023 | 39,66 | 38,30 | -2,87% | 38,19 | 39,85 | 38,79 | 38,21 | 38,30 | 1.660 | 58.974.054 |
26/7/2023 | 38,68 | 39,43 | +2,28% | 38,52 | 39,60 | 39,14 | 39,43 | 39,54 | 1.171 | 46.444.491 |
25/7/2023 | 39,20 | 38,55 | -0,72% | 38,55 | 39,69 | 39,09 | 38,55 | 38,80 | 1.445 | 67.694.392 |
24/7/2023 | 38,50 | 38,83 | +0,41% | 38,46 | 39,16 | 38,74 | 38,79 | 38,83 | 1.105 | 48.134.847 |
21/7/2023 | 37,81 | 38,67 | +2,44% | 37,75 | 39,03 | 38,69 | 38,67 | 38,89 | 1.765 | 52.829.065 |
20/7/2023 | 37,78 | 37,75 | -0,03% | 37,61 | 38,23 | 37,87 | 37,75 | 37,81 | 1.012 | 27.887.013 |
19/7/2023 | 38,45 | 37,76 | -0,26% | 37,45 | 38,45 | 37,86 | 37,76 | 37,98 | 1.308 | 38.117.405 |
18/7/2023 | 38,36 | 37,86 | -0,58% | 37,70 | 38,36 | 38,01 | 37,85 | 38,12 | 1.306 | 42.657.615 |
17/7/2023 | 38,23 | 38,08 | -0,26% | 37,82 | 38,90 | 38,14 | 38,08 | 38,29 | 1.743 | 65.805.718 |
14/7/2023 | 39,02 | 38,18 | -2,53% | 38,02 | 39,27 | 38,41 | 38,18 | 38,24 | 1.191 | 44.518.977 |
13/7/2023 | 38,57 | 39,17 | +2,01% | 38,30 | 39,17 | 38,92 | 39,00 | 39,17 | 954 | 43.674.652 |
12/7/2023 | 38,86 | 38,40 | -2,02% | 38,14 | 39,34 | 38,70 | 38,29 | 38,40 | 1.539 | 47.820.869 |
11/7/2023 | 39,20 | 39,19 | 0,00% | 38,25 | 39,20 | 38,74 | 38,77 | 39,19 | 1.356 | 42.509.030 |
10/7/2023 | 39,55 | 39,19 | -0,53% | 39,19 | 39,75 | 39,38 | 39,19 | 39,40 | 940 | 37.525.772 |
7/7/2023 | 39,02 | 39,40 | +1,13% | 38,89 | 40,15 | 39,67 | 39,40 | 39,49 | 1.480 | 43.414.105 |
6/7/2023 | 39,99 | 38,96 | -2,38% | 38,96 | 39,99 | 39,26 | 38,96 | 39,49 | 1.667 | 46.467.086 |
5/7/2023 | 39,39 | 39,91 | +1,14% | 39,39 | 40,55 | 40,07 | 39,91 | 40,02 | 1.516 | 56.011.501 |
4/7/2023 | 40,01 | 39,46 | -1,23% | 39,15 | 40,20 | 39,54 | 39,35 | 39,46 | 1.405 | 48.456.668 |
3/7/2023 | 39,75 | 39,95 | +1,63% | 39,65 | 40,18 | 39,97 | 39,95 | 40,06 | 1.615 | 56.627.672 |
30/6/2023 | 38,88 | 39,31 | +1,26% | 38,88 | 40,09 | 39,66 | 39,31 | 39,92 | 1.306 | 53.383.724 |
29/6/2023 | 38,57 | 38,82 | +0,99% | 38,31 | 38,92 | 38,61 | 38,82 | 39,00 | 848 | 38.594.843 |
28/6/2023 | 38,51 | 38,44 | +0,23% | 38,29 | 39,07 | 38,67 | 38,30 | 38,44 | 676 | 33.992.678 |
27/6/2023 | 39,43 | 38,35 | -2,39% | 37,75 | 39,45 | 38,34 | 38,35 | 38,50 | 1.355 | 53.932.272 |
26/6/2023 | 40,07 | 39,29 | -2,14% | 38,77 | 40,18 | 39,18 | 39,08 | 39,29 | 1.356 | 49.791.306 |
23/6/2023 | 39,30 | 40,15 | +2,29% | 39,02 | 40,29 | 39,83 | 39,94 | 40,15 | 1.020 | 45.058.907 |
22/6/2023 | 39,39 | 39,25 | -1,26% | 38,78 | 39,76 | 39,11 | 39,25 | 39,45 | 990 | 42.127.581 |
21/6/2023 | 39,50 | 39,75 | +0,25% | 39,31 | 40,14 | 39,74 | 39,48 | 39,75 | 1.346 | 59.901.539 |
20/6/2023 | 39,38 | 39,65 | +0,38% | 38,98 | 39,69 | 39,34 | 39,52 | 39,65 | 1.260 | 53.225.341 |
19/6/2023 | 38,80 | 39,50 | +1,20% | 38,54 | 39,86 | 39,33 | 39,50 | 39,65 | 1.052 | 43.071.944 |
16/6/2023 | 39,75 | 39,03 | -2,06% | 38,93 | 39,75 | 39,27 | 39,03 | 39,05 | 1.307 | 52.746.176 |
15/6/2023 | 39,28 | 39,85 | +1,40% | 38,89 | 40,24 | 39,54 | 39,85 | 39,93 | 1.639 | 59.595.890 |
14/6/2023 | 38,83 | 39,30 | +2,08% | 38,60 | 39,64 | 39,17 | 39,27 | 39,30 | 1.488 | 58.665.736 |
13/6/2023 | 39,11 | 38,50 | -1,84% | 38,14 | 39,45 | 38,71 | 38,40 | 38,50 | 1.436 | 44.347.771 |
12/6/2023 | 38,59 | 39,22 | +2,11% | 38,51 | 39,37 | 39,00 | 39,22 | 39,37 | 1.756 | 52.089.277 |
9/6/2023 | 38,04 | 38,41 | +0,97% | 38,04 | 38,95 | 38,54 | 38,41 | 38,55 | 1.437 | 48.846.772 |
7/6/2023 | 38,34 | 38,04 | -0,42% | 37,50 | 38,70 | 38,02 | 37,94 | 38,04 | 1.514 | 59.479.395 |
6/6/2023 | 36,50 | 38,20 | +4,69% | 36,44 | 38,34 | 37,71 | 38,20 | 38,33 | 1.850 | 72.316.526 |
5/6/2023 | 36,57 | 36,49 | +0,72% | 36,09 | 36,67 | 36,43 | 36,49 | 36,50 | 1.125 | 43.328.129 |
2/6/2023 | 35,90 | 36,23 | +2,49% | 35,60 | 36,42 | 36,13 | 36,23 | 36,40 | 1.487 | 54.367.387 |
1/6/2023 | 35,53 | 35,35 | +0,14% | 34,52 | 35,70 | 35,12 | 35,35 | 35,52 | 1.788 | 50.571.340 |
31/5/2023 | 34,83 | 35,30 | +1,64% | 34,63 | 35,73 | 35,35 | 35,30 | 35,55 | 1.276 | 44.057.315 |
30/5/2023 | 35,00 | 34,73 | -0,20% | 34,49 | 35,15 | 34,76 | 34,73 | 34,77 | 946 | 36.095.059 |
29/5/2023 | 35,64 | 34,80 | -1,97% | 34,65 | 35,65 | 34,87 | 34,78 | 34,80 | 1.520 | 48.740.981 |
26/5/2023 | 36,02 | 35,50 | -1,63% | 35,01 | 36,47 | 35,57 | 35,46 | 35,50 | 1.207 | 40.626.485 |
25/5/2023 | 36,10 | 36,09 | +3,11% | 35,66 | 36,78 | 36,27 | 35,88 | 36,09 | 1.261 | 56.317.233 |
24/5/2023 | 35,79 | 35,00 | -1,82% | 34,98 | 36,05 | 35,52 | 34,97 | 35,00 | 1.048 | 35.926.886 |
23/5/2023 | 35,69 | 35,65 | -0,14% | 35,56 | 36,49 | 36,04 | 35,65 | 36,00 | 1.008 | 45.546.686 |
22/5/2023 | 35,62 | 35,70 | +1,13% | 35,21 | 36,17 | 35,68 | 35,70 | 35,84 | 1.163 | 48.114.444 |
19/5/2023 | 34,31 | 35,30 | +2,38% | 34,23 | 35,38 | 35,03 | 35,20 | 35,30 | 1.228 | 38.916.367 |
18/5/2023 | 34,50 | 34,48 | -1,18% | 34,12 | 35,11 | 34,48 | 34,15 | 34,48 | 1.286 | 47.611.213 |
17/5/2023 | 35,03 | 34,89 | -0,48% | 34,30 | 35,81 | 35,06 | 34,53 | 34,89 | 1.600 | 46.393.459 |
16/5/2023 | 35,72 | 35,06 | -0,88% | 35,06 | 36,48 | 35,70 | 35,06 | 35,51 | 1.064 | 42.075.840 |
15/5/2023 | 35,78 | 35,37 | -0,23% | 34,98 | 35,93 | 35,44 | 35,37 | 35,60 | 941 | 42.163.025 |
12/5/2023 | 36,13 | 35,45 | -2,04% | 34,96 | 36,13 | 35,44 | 35,20 | 35,45 | 1.286 | 44.099.120 |
11/5/2023 | 35,49 | 36,19 | +0,81% | 35,27 | 36,65 | 35,99 | 36,07 | 36,19 | 1.275 | 52.648.538 |
10/5/2023 | 34,77 | 35,90 | +3,19% | 34,65 | 36,54 | 35,61 | 35,90 | 36,08 | 1.466 | 65.179.209 |
9/5/2023 | 33,38 | 34,79 | +4,35% | 32,89 | 35,17 | 33,96 | 34,77 | 34,79 | 2.074 | 89.689.769 |
8/5/2023 | 34,22 | 33,34 | -1,94% | 32,79 | 34,23 | 33,28 | 33,34 | 33,50 | 1.905 | 63.266.769 |
5/5/2023 | 33,72 | 34,00 | +0,09% | 33,50 | 34,40 | 33,93 | 34,00 | 34,02 | 1.112 | 44.040.529 |
4/5/2023 | 33,15 | 33,97 | +1,74% | 33,15 | 34,11 | 33,75 | 33,75 | 33,97 | 1.156 | 38.972.528 |
3/5/2023 | 33,45 | 33,39 | -0,03% | 32,92 | 33,61 | 33,14 | 33,37 | 33,39 | 1.261 | 39.849.779 |
2/5/2023 | 33,84 | 33,40 | -1,45% | 33,32 | 34,70 | 33,72 | 33,40 | 33,64 | 1.414 | 51.133.064 |
28/4/2023 | 34,15 | 33,89 | -0,38% | 33,46 | 34,17 | 33,71 | 33,75 | 33,89 | 1.125 | 36.817.276 |
27/4/2023 | 33,95 | 34,02 | +0,35% | 33,60 | 34,46 | 33,96 | 34,02 | 34,06 | 933 | 36.377.186 |
26/4/2023 | 34,25 | 33,90 | -0,41% | 33,81 | 34,61 | 34,22 | 33,90 | 34,07 | 786 | 30.250.726 |
25/4/2023 | 34,37 | 34,04 | -0,76% | 33,63 | 34,43 | 34,08 | 34,04 | 34,30 | 877 | 35.015.715 |
24/4/2023 | 33,78 | 34,30 | +1,03% | 33,78 | 34,75 | 34,34 | 34,30 | 34,42 | 2.299 | 48.109.721 |
20/4/2023 | 33,83 | 33,95 | +1,28% | 33,22 | 34,03 | 33,57 | 33,74 | 33,98 | 1.305 | 45.097.866 |
19/4/2023 | 34,34 | 33,52 | -2,59% | 33,52 | 34,47 | 33,98 | 33,51 | 33,79 | 968 | 34.659.538 |
18/4/2023 | 33,73 | 34,41 | +1,99% | 33,52 | 34,72 | 34,14 | 34,40 | 34,41 | 1.858 | 57.482.264 |
17/4/2023 | 34,80 | 33,74 | -3,21% | 33,20 | 34,80 | 33,65 | 33,68 | 33,74 | 2.367 | 79.986.214 |
14/4/2023 | 35,12 | 34,86 | -0,71% | 34,23 | 35,50 | 34,86 | 34,81 | 34,86 | 1.016 | 36.887.551 |
13/4/2023 | 35,31 | 35,11 | 0,00% | 34,65 | 35,55 | 35,03 | 35,06 | 35,11 | 1.113 | 45.897.586 |
12/4/2023 | 34,65 | 35,11 | +2,60% | 34,26 | 35,86 | 35,26 | 35,11 | 35,40 | 2.190 | 69.220.304 |
11/4/2023 | 33,30 | 34,22 | +2,64% | 33,29 | 34,52 | 34,17 | 34,15 | 34,22 | 1.389 | 49.556.776 |
10/4/2023 | 32,72 | 33,34 | +1,06% | 32,72 | 33,35 | 33,13 | 33,22 | 33,34 | 960 | 29.866.252 |
6/4/2023 | 32,92 | 32,99 | +0,18% | 32,52 | 33,50 | 32,75 | 32,74 | 32,99 | 623 | 26.416.585 |
5/4/2023 | 33,50 | 32,93 | -1,70% | 32,74 | 33,52 | 33,04 | 32,85 | 32,93 | 799 | 30.843.111 |
4/4/2023 | 32,81 | 33,50 | +2,13% | 32,81 | 33,67 | 33,35 | 33,35 | 33,50 | 777 | 27.445.994 |
3/4/2023 | 33,42 | 32,80 | -1,12% | 32,70 | 33,50 | 32,97 | 32,74 | 32,80 | 1.159 | 42.781.916 |
31/3/2023 | 33,90 | 33,17 | -2,44% | 33,17 | 34,13 | 33,52 | 33,17 | 33,80 | 1.048 | 34.998.075 |
30/3/2023 | 33,37 | 34,00 | +1,89% | 33,18 | 34,13 | 33,63 | 33,18 | 34,00 | 883 | 36.509.784 |
29/3/2023 | 33,61 | 33,37 | -0,83% | 32,33 | 33,80 | 32,91 | 33,28 | 33,37 | 1.380 | 47.084.482 |
28/3/2023 | 31,95 | 33,65 | +5,98% | 31,95 | 33,89 | 33,22 | 33,61 | 33,65 | 1.783 | 64.082.928 |
27/3/2023 | 31,01 | 31,75 | +2,98% | 31,01 | 32,15 | 31,76 | 31,75 | 31,90 | 952 | 30.397.087 |
24/3/2023 | 30,18 | 30,83 | +1,82% | 30,18 | 31,51 | 30,91 | 30,83 | 31,04 | 985 | 34.664.723 |
23/3/2023 | 30,74 | 30,28 | -1,85% | 29,81 | 31,21 | 30,40 | 30,28 | 30,40 | 1.295 | 51.177.572 |
22/3/2023 | 30,81 | 30,85 | +0,10% | 30,50 | 31,36 | 30,91 | 30,65 | 30,85 | 928 | 44.774.087 |
21/3/2023 | 31,99 | 30,82 | -3,66% | 30,70 | 32,27 | 31,28 | 30,79 | 30,82 | 2.349 | 61.610.462 |
20/3/2023 | 32,25 | 31,99 | -1,75% | 31,62 | 32,28 | 31,90 | 31,95 | 31,99 | 1.274 | 43.225.109 |
17/3/2023 | 33,79 | 32,56 | -2,81% | 32,06 | 34,00 | 32,43 | 32,40 | 32,56 | 1.625 | 65.504.131 |
16/3/2023 | 34,00 | 33,50 | -1,79% | 33,50 | 34,62 | 34,03 | 33,50 | 33,59 | 1.286 | 49.199.645 |
15/3/2023 | 31,88 | 34,11 | +6,03% | 31,68 | 34,11 | 33,06 | 33,70 | 34,11 | 1.521 | 67.668.096 |
14/3/2023 | 31,88 | 32,17 | +1,16% | 31,24 | 32,37 | 31,87 | 32,10 | 32,17 | 1.293 | 46.445.243 |
13/3/2023 | 31,75 | 31,80 | +0,95% | 31,22 | 32,23 | 31,87 | 31,80 | 31,98 | 1.098 | 38.701.228 |
10/3/2023 | 32,06 | 31,50 | -1,56% | 31,39 | 32,26 | 31,83 | 31,50 | 31,55 | 1.347 | 44.698.485 |
9/3/2023 | 33,02 | 32,00 | -2,88% | 31,76 | 33,05 | 32,29 | 32,00 | 32,25 | 2.107 | 53.687.296 |
8/3/2023 | 32,31 | 32,95 | +2,58% | 32,25 | 33,18 | 32,78 | 32,82 | 32,95 | 1.171 | 43.597.765 |
7/3/2023 | 33,01 | 32,12 | -2,87% | 31,92 | 33,30 | 32,32 | 32,12 | 32,40 | 2.204 | 64.020.367 |
6/3/2023 | 32,88 | 33,07 | +1,72% | 32,20 | 33,39 | 32,78 | 32,97 | 33,07 | 1.183 | 55.035.194 |
3/3/2023 | 33,39 | 32,51 | -1,48% | 32,51 | 33,41 | 33,05 | 32,51 | 32,80 | 1.728 | 49.812.191 |
2/3/2023 | 33,14 | 33,00 | -0,33% | 33,00 | 34,07 | 33,49 | 33,00 | 33,28 | 1.173 | 44.109.530 |
1/3/2023 | 34,32 | 33,11 | -2,33% | 32,94 | 34,37 | 33,35 | 33,11 | 33,58 | 2.036 | 63.966.201 |
28/2/2023 | 34,61 | 33,90 | -2,14% | 33,87 | 34,90 | 34,27 | 33,90 | 34,37 | 1.355 | 55.661.442 |
27/2/2023 | 34,60 | 34,64 | 0,00% | 34,25 | 34,92 | 34,54 | 34,44 | 34,64 | 881 | 37.710.007 |
24/2/2023 | 34,40 | 34,64 | +0,99% | 34,27 | 35,04 | 34,62 | 34,48 | 34,64 | 1.274 | 46.314.904 |
23/2/2023 | 34,80 | 34,30 | -1,01% | 34,30 | 35,25 | 34,67 | 34,30 | 34,65 | 1.387 | 47.241.474 |
22/2/2023 | 35,72 | 34,65 | -3,54% | 34,65 | 35,90 | 34,89 | 34,65 | 34,85 | 999 | 41.837.358 |
17/2/2023 | 35,90 | 35,92 | +0,11% | 35,31 | 36,45 | 36,04 | 35,90 | 35,92 | 1.692 | 47.638.440 |
16/2/2023 | 35,85 | 35,88 | -0,08% | 34,45 | 35,93 | 35,12 | 35,85 | 35,88 | 2.196 | 62.483.698 |
15/2/2023 | 35,74 | 35,91 | +1,96% | 34,55 | 36,20 | 35,52 | 35,82 | 35,91 | 1.470 | 63.619.283 |
14/2/2023 | 36,99 | 35,22 | -3,37% | 32,81 | 36,99 | 35,50 | 35,22 | 35,43 | 3.227 | 112.902.608 |
13/2/2023 | 37,06 | 36,45 | -2,23% | 36,41 | 37,24 | 36,77 | 36,45 | 36,46 | 1.270 | 49.419.055 |
10/2/2023 | 36,39 | 37,28 | +2,05% | 36,19 | 37,28 | 36,83 | 37,10 | 37,28 | 1.328 | 48.650.087 |
9/2/2023 | 37,60 | 36,53 | -2,01% | 36,31 | 37,60 | 36,68 | 36,53 | 36,54 | 2.378 | 73.443.712 |
8/2/2023 | 36,92 | 37,28 | +1,03% | 36,56 | 37,29 | 37,02 | 37,04 | 37,28 | 1.802 | 74.870.418 |
7/2/2023 | 38,30 | 36,90 | -3,50% | 36,65 | 38,50 | 37,36 | 36,90 | 37,00 | 2.331 | 72.959.641 |
6/2/2023 | 38,05 | 38,24 | -0,91% | 37,64 | 38,40 | 38,00 | 38,16 | 38,24 | 1.490 | 55.080.329 |
3/2/2023 | 38,90 | 38,59 | -0,80% | 37,99 | 39,00 | 38,52 | 38,15 | 38,59 | 1.972 | 71.616.756 |
2/2/2023 | 39,81 | 38,90 | -2,38% | 38,83 | 40,74 | 39,66 | 38,89 | 39,43 | 2.209 | 90.743.321 |
1/2/2023 | 40,69 | 39,85 | -2,06% | 39,10 | 40,95 | 39,83 | 39,85 | 40,10 | 3.214 | 106.595.128 |
31/1/2023 | 40,70 | 40,69 | +0,10% | 40,28 | 41,10 | 40,67 | 40,66 | 40,69 | 1.542 | 57.852.524 |
30/1/2023 | 41,42 | 40,65 | -1,91% | 40,43 | 41,74 | 40,87 | 40,52 | 40,65 | 1.893 | 54.213.994 |
27/1/2023 | 42,52 | 41,44 | -3,25% | 41,28 | 42,70 | 41,66 | 41,39 | 41,44 | 1.698 | 53.940.878 |
26/1/2023 | 42,50 | 42,83 | -0,16% | 42,02 | 43,03 | 42,78 | 42,60 | 42,83 | 631 | 44.796.086 |
25/1/2023 | 41,37 | 42,90 | +3,85% | 41,30 | 42,90 | 42,14 | 42,89 | 42,90 | 1.623 | 51.795.242 |
24/1/2023 | 40,88 | 41,31 | +0,17% | 40,88 | 41,80 | 41,41 | 41,31 | 41,80 | 1.233 | 42.930.531 |
23/1/2023 | 40,97 | 41,24 | +0,66% | 40,76 | 41,56 | 41,10 | 40,96 | 41,24 | 1.292 | 50.295.878 |
20/1/2023 | 41,82 | 40,97 | -1,63% | 40,69 | 41,90 | 41,02 | 40,97 | 41,05 | 1.614 | 56.883.910 |
19/1/2023 | 41,63 | 41,65 | +0,82% | 40,86 | 41,95 | 41,33 | 41,60 | 41,65 | 1.317 | 56.826.530 |
18/1/2023 | 41,58 | 41,31 | -0,60% | 41,31 | 42,15 | 41,78 | 41,30 | 41,78 | 971 | 46.526.026 |
17/1/2023 | 41,47 | 41,56 | +2,11% | 40,82 | 41,81 | 41,38 | 41,55 | 41,56 | 1.250 | 47.520.574 |
16/1/2023 | 41,49 | 40,70 | -2,42% | 40,70 | 41,84 | 41,23 | 40,70 | 40,71 | 1.287 | 59.403.250 |
13/1/2023 | 42,51 | 41,71 | -2,30% | 41,43 | 43,10 | 41,81 | 41,55 | 41,71 | 1.575 | 47.245.371 |
12/1/2023 | 42,75 | 42,69 | +0,14% | 42,07 | 43,45 | 42,84 | 42,55 | 42,69 | 1.472 | 68.806.030 |
11/1/2023 | 41,01 | 42,63 | +4,03% | 40,03 | 42,74 | 41,15 | 42,17 | 42,63 | 6.771 | 254.281.539 |
10/1/2023 | 41,30 | 40,98 | -1,13% | 40,09 | 41,45 | 40,60 | 40,92 | 40,98 | 736 | 274.343.276 |
9/1/2023 | 40,38 | 41,45 | +0,78% | 40,38 | 41,88 | 41,27 | 40,90 | 41,45 | 1.293 | 53.850.589 |
6/1/2023 | 40,98 | 41,13 | -0,10% | 40,88 | 41,84 | 41,14 | 41,07 | 41,13 | 1.202 | 46.659.132 |
5/1/2023 | 40,90 | 41,17 | +0,05% | 40,71 | 41,17 | 40,93 | 40,87 | 41,17 | 1.291 | 44.917.252 |
4/1/2023 | 40,09 | 41,15 | +3,39% | 40,09 | 41,75 | 41,01 | 40,84 | 41,15 | 2.482 | 82.353.844 |
3/1/2023 | 40,65 | 39,80 | -1,90% | 39,51 | 41,17 | 40,22 | 39,69 | 39,80 | 1.902 | 68.349.684 |
2/1/2023 | 42,10 | 40,57 | -3,66% | 40,02 | 42,10 | 40,44 | 40,57 | 40,98 | 2.394 | 83.198.600 |
29/12/2022 | 42,81 | 42,11 | -1,59% | 41,61 | 43,06 | 42,23 | 41,95 | 42,11 | 1.449 | 53.220.421 |
28/12/2022 | 41,73 | 42,79 | +3,11% | 41,37 | 42,79 | 42,18 | 42,50 | 42,79 | 1.310 | 62.975.243 |
27/12/2022 | 43,00 | 41,50 | -2,61% | 41,20 | 43,21 | 41,72 | 41,50 | 41,75 | 1.705 | 57.930.152 |
26/12/2022 | 43,21 | 42,61 | -1,91% | 42,35 | 43,25 | 42,79 | 42,61 | 43,40 | 843 | 31.115.135 |
23/12/2022 | 42,67 | 43,44 | +1,54% | 42,59 | 44,15 | 43,56 | 43,28 | 43,44 | 1.153 | 56.295.862 |
22/12/2022 | 42,84 | 42,78 | +0,66% | 41,45 | 42,92 | 42,26 | 42,45 | 42,78 | 1.302 | 65.277.592 |
21/12/2022 | 42,46 | 42,50 | -0,02% | 41,86 | 43,04 | 42,60 | 42,50 | 42,75 | 1.092 | 49.230.615 |
20/12/2022 | 41,01 | 42,51 | +0,93% | 41,01 | 43,15 | 42,37 | 42,35 | 42,51 | 1.120 | 52.934.223 |
19/12/2022 | 41,22 | 42,12 | +1,49% | 41,10 | 42,21 | 41,73 | 42,00 | 42,12 | 1.533 | 68.271.452 |
16/12/2022 | 41,28 | 41,50 | +1,19% | 40,30 | 41,70 | 40,98 | 40,60 | 41,50 | 2.100 | 65.347.477 |
15/12/2022 | 41,82 | 41,01 | -2,82% | 40,95 | 42,42 | 41,62 | 41,01 | 41,32 | 1.666 | 63.413.870 |
14/12/2022 | 41,67 | 42,20 | -0,68% | 40,28 | 42,20 | 41,22 | 41,86 | 42,20 | 2.306 | 99.898.929 |
13/12/2022 | 42,13 | 42,49 | +1,17% | 41,42 | 43,14 | 42,50 | 41,70 | 42,49 | 1.717 | 73.398.931 |
12/12/2022 | 42,69 | 42,00 | -2,05% | 40,57 | 43,15 | 41,68 | 41,70 | 42,00 | 2.125 | 85.267.348 |
9/12/2022 | 43,00 | 42,88 | +0,19% | 42,47 | 43,15 | 42,76 | 42,60 | 42,88 | 1.114 | 48.229.833 |
8/12/2022 | 43,90 | 42,80 | -2,46% | 42,76 | 43,92 | 43,26 | 42,80 | 43,20 | 1.361 | 52.907.066 |
7/12/2022 | 43,37 | 43,88 | +1,93% | 43,36 | 44,91 | 44,32 | 43,73 | 43,88 | 1.570 | 82.628.743 |
6/12/2022 | 43,17 | 43,05 | +0,47% | 42,89 | 43,71 | 43,12 | 43,05 | 43,27 | 1.251 | 50.670.675 |
5/12/2022 | 44,04 | 42,85 | -2,81% | 42,47 | 44,10 | 43,03 | 42,85 | 43,33 | 2.433 | 94.638.441 |
2/12/2022 | 46,07 | 44,09 | -3,65% | 43,93 | 47,70 | 45,50 | 44,08 | 44,10 | 2.363 | 146.742.111 |
1/12/2022 | 47,14 | 45,76 | -2,51% | 45,73 | 47,39 | 46,33 | 45,76 | 46,40 | 1.314 | 89.924.553 |
30/11/2022 | 46,54 | 46,94 | +1,05% | 45,29 | 47,00 | 46,19 | 46,32 | 46,94 | 1.239 | 62.816.312 |
29/11/2022 | 45,80 | 46,45 | +1,29% | 44,85 | 47,06 | 46,22 | 46,45 | 46,68 | 1.199 | 57.755.767 |
28/11/2022 | 45,56 | 45,86 | +0,72% | 44,87 | 45,99 | 45,49 | 45,64 | 45,86 | 912 | 44.528.380 |
25/11/2022 | 46,80 | 45,53 | -3,05% | 44,95 | 47,05 | 45,76 | 45,05 | 45,53 | 1.030 | 65.820.781 |
24/11/2022 | 45,50 | 46,96 | +4,36% | 45,22 | 47,25 | 46,40 | 46,50 | 46,96 | 914 | 52.190.655 |
23/11/2022 | 45,59 | 45,00 | -1,66% | 44,45 | 45,61 | 45,02 | 45,00 | 45,33 | 901 | 49.254.845 |
22/11/2022 | 45,80 | 45,76 | -0,22% | 45,03 | 46,47 | 45,78 | 45,15 | 45,76 | 1.204 | 72.638.591 |
21/11/2022 | 44,22 | 45,86 | +4,82% | 44,05 | 45,98 | 45,27 | 45,32 | 45,86 | 1.735 | 89.908.307 |
18/11/2022 | 44,50 | 43,75 | +1,16% | 43,67 | 44,67 | 44,05 | 43,75 | 44,05 | 798 | 66.460.688 |
17/11/2022 | 43,66 | 43,25 | -0,80% | 41,75 | 43,83 | 42,76 | 43,25 | 44,10 | 1.876 | 100.686.558 |
16/11/2022 | 45,30 | 43,60 | -3,75% | 43,45 | 45,53 | 44,17 | 43,60 | 44,00 | 2.010 | 83.870.299 |
14/11/2022 | 45,30 | 45,30 | +0,38% | 44,95 | 46,05 | 45,45 | 45,30 | 45,31 | 1.455 | 77.568.522 |
11/11/2022 | 44,70 | 45,13 | +0,96% | 43,97 | 46,04 | 45,07 | 45,09 | 45,13 | 2.174 | 128.152.805 |
10/11/2022 | 48,00 | 44,70 | -7,55% | 43,85 | 48,01 | 45,03 | 44,70 | 45,14 | 4.166 | 192.783.910 |
9/11/2022 | 48,51 | 48,35 | -1,91% | 47,49 | 49,65 | 48,90 | 48,35 | 48,76 | 1.513 | 82.159.888 |
8/11/2022 | 48,82 | 49,29 | +1,63% | 48,36 | 49,64 | 49,04 | 49,01 | 49,29 | 1.554 | 85.952.627 |
7/11/2022 | 51,57 | 48,50 | -6,37% | 48,50 | 51,75 | 49,95 | 48,50 | 49,40 | 2.547 | 121.427.742 |
4/11/2022 | 50,67 | 51,80 | +2,15% | 50,67 | 52,45 | 51,80 | 51,78 | 51,80 | 3.938 | 175.922.853 |
3/11/2022 | 49,19 | 50,71 | +1,56% | 48,39 | 51,16 | 50,18 | 50,71 | 50,85 | 3.237 | 138.003.727 |
1/11/2022 | 49,52 | 49,93 | +0,26% | 49,07 | 50,40 | 49,80 | 49,57 | 49,93 | 2.889 | 163.142.478 |
31/10/2022 | 46,00 | 49,80 | +3,11% | 44,46 | 50,17 | 48,36 | 49,61 | 49,80 | 4.014 | 216.070.848 |
28/10/2022 | 47,25 | 48,30 | +0,73% | 47,00 | 48,69 | 48,06 | 48,01 | 48,30 | 2.439 | 117.891.964 |
27/10/2022 | 45,35 | 47,95 | +5,15% | 45,34 | 48,29 | 47,06 | 47,77 | 47,95 | 1.541 | 85.471.735 |
26/10/2022 | 46,98 | 45,60 | -3,35% | 45,12 | 47,06 | 45,93 | 45,35 | 45,60 | 1.968 | 78.864.889 |
25/10/2022 | 47,81 | 47,18 | -1,71% | 46,98 | 47,99 | 47,36 | 47,18 | 47,20 | 1.393 | 81.638.915 |
24/10/2022 | 48,49 | 48,00 | -1,30% | 47,14 | 48,60 | 47,96 | 47,94 | 48,00 | 2.102 | 100.519.728 |
21/10/2022 | 47,35 | 48,63 | +1,69% | 47,35 | 48,90 | 48,48 | 48,37 | 48,69 | 2.649 | 132.141.807 |
20/10/2022 | 47,45 | 47,82 | +0,67% | 47,21 | 48,10 | 47,68 | 47,68 | 47,82 | 1.774 | 97.470.371 |
19/10/2022 | 46,99 | 47,50 | +1,26% | 46,76 | 47,55 | 47,15 | 47,40 | 47,50 | 1.608 | 81.412.039 |
18/10/2022 | 46,60 | 46,91 | +1,14% | 46,06 | 47,10 | 46,69 | 46,91 | 46,92 | 1.598 | 84.490.215 |
17/10/2022 | 44,74 | 46,38 | +5,43% | 44,38 | 46,51 | 45,65 | 46,00 | 46,38 | 2.527 | 101.416.472 |
14/10/2022 | 44,78 | 43,99 | -2,24% | 43,48 | 45,23 | 44,43 | 43,68 | 43,99 | 1.096 | 58.716.566 |
13/10/2022 | 45,23 | 45,00 | -1,40% | 44,19 | 45,50 | 44,96 | 45,00 | 45,10 | 1.400 | 71.485.727 |
11/10/2022 | 45,85 | 45,64 | -0,57% | 45,31 | 46,16 | 45,73 | 45,56 | 45,64 | 1.360 | 53.047.009 |
10/10/2022 | 45,51 | 45,90 | +0,92% | 45,41 | 45,96 | 45,72 | 45,90 | 45,97 | 1.199 | 48.458.683 |
7/10/2022 | 45,48 | 45,48 | -0,13% | 44,84 | 45,75 | 45,38 | 45,42 | 45,48 | 1.321 | 62.706.558 |
6/10/2022 | 44,25 | 45,54 | +3,76% | 44,21 | 46,08 | 45,53 | 45,49 | 45,54 | 1.983 | 85.655.140 |
5/10/2022 | 44,64 | 43,89 | -1,59% | 43,75 | 44,75 | 44,10 | 43,88 | 43,89 | 1.936 | 70.766.322 |
4/10/2022 | 46,05 | 44,60 | -2,71% | 44,45 | 46,55 | 45,26 | 44,56 | 44,60 | 1.729 | 93.239.293 |
3/10/2022 | 43,65 | 45,84 | +7,20% | 43,63 | 45,84 | 45,11 | 45,77 | 45,84 | 3.050 | 149.002.699 |
30/9/2022 | 42,55 | 42,76 | +0,59% | 42,29 | 43,34 | 42,86 | 42,76 | 42,80 | 1.640 | 103.591.056 |
29/9/2022 | 42,64 | 42,51 | -0,77% | 41,44 | 42,78 | 42,19 | 42,50 | 42,51 | 1.732 | 74.700.408 |
28/9/2022 | 43,34 | 42,84 | -1,24% | 42,61 | 43,50 | 42,93 | 42,75 | 42,84 | 1.571 | 66.036.851 |
27/9/2022 | 44,39 | 43,38 | -2,30% | 43,18 | 44,99 | 43,79 | 43,25 | 43,38 | 1.695 | 74.148.567 |
26/9/2022 | 45,90 | 44,40 | -3,25% | 44,40 | 45,90 | 44,80 | 44,40 | 44,69 | 1.846 | 73.711.913 |
23/9/2022 | 45,88 | 45,89 | -0,37% | 45,31 | 46,10 | 45,70 | 45,89 | 45,99 | 1.191 | 51.651.758 |
22/9/2022 | 44,72 | 46,06 | +4,21% | 44,33 | 46,32 | 45,29 | 46,06 | 46,14 | 2.124 | 87.779.648 |
21/9/2022 | 43,95 | 44,20 | +0,80% | 42,04 | 44,79 | 44,09 | 44,20 | 44,32 | 1.595 | 109.543.229 |
20/9/2022 | 44,19 | 43,85 | -0,57% | 43,38 | 44,73 | 43,76 | 43,85 | 43,90 | 3.400 | 185.992.296 |
19/9/2022 | 43,88 | 44,10 | +0,66% | 43,49 | 44,35 | 43,95 | 44,08 | 44,10 | 1.346 | 58.426.430 |
16/9/2022 | 44,69 | 43,81 | -1,62% | 43,68 | 44,75 | 44,15 | 43,81 | 44,00 | 1.864 | 70.708.999 |
15/9/2022 | 45,60 | 44,53 | -1,42% | 44,44 | 45,60 | 44,83 | 44,53 | 44,55 | 1.678 | 64.894.580 |
14/9/2022 | 45,46 | 45,17 | -1,16% | 44,97 | 45,87 | 45,30 | 45,15 | 45,17 | 1.240 | 57.245.214 |
13/9/2022 | 45,73 | 45,70 | -0,46% | 45,22 | 46,39 | 45,66 | 45,35 | 45,70 | 1.360 | 58.715.991 |
12/9/2022 | 45,50 | 45,91 | +1,12% | 45,44 | 46,60 | 46,18 | 45,91 | 46,17 | 1.432 | 69.895.010 |
9/9/2022 | 45,11 | 45,40 | +0,51% | 45,11 | 45,64 | 45,42 | 45,29 | 45,40 | 1.632 | 64.422.163 |
8/9/2022 | 45,43 | 45,17 | +0,38% | 44,56 | 45,89 | 45,19 | 45,17 | 45,24 | 1.407 | 78.835.195 |
6/9/2022 | 45,90 | 45,00 | -2,60% | 44,64 | 46,11 | 45,18 | 45,00 | 45,19 | 2.252 | 108.714.385 |
5/9/2022 | 46,57 | 46,20 | -0,67% | 46,12 | 47,10 | 46,50 | 46,20 | 46,50 | 4.153 | 202.657.890 |
2/9/2022 | 46,90 | 46,51 | -0,41% | 46,10 | 47,20 | 46,53 | 46,50 | 46,51 | 2.516 | 97.865.964 |
1/9/2022 | 46,12 | 46,70 | +0,99% | 45,85 | 46,90 | 46,43 | 46,63 | 46,70 | 2.126 | 110.454.289 |
31/8/2022 | 46,22 | 46,24 | +0,52% | 45,72 | 47,40 | 46,56 | 46,24 | 46,42 | 1.813 | 98.004.059 |
30/8/2022 | 46,79 | 46,00 | -1,77% | 45,69 | 47,00 | 46,31 | 45,90 | 46,00 | 1.148 | 56.500.399 |
29/8/2022 | 46,24 | 46,83 | +1,54% | 46,11 | 47,05 | 46,70 | 46,81 | 46,83 | 1.160 | 66.022.543 |
26/8/2022 | 46,99 | 46,12 | -1,54% | 45,97 | 47,31 | 46,39 | 46,12 | 46,32 | 1.513 | 78.695.060 |
25/8/2022 | 47,65 | 46,84 | -0,66% | 46,35 | 48,18 | 46,83 | 46,80 | 46,84 | 1.949 | 86.712.589 |
24/8/2022 | 47,35 | 47,15 | -0,88% | 47,15 | 48,22 | 47,66 | 47,15 | 47,52 | 1.464 | 60.835.730 |
23/8/2022 | 47,60 | 47,57 | +0,23% | 47,44 | 48,26 | 47,76 | 47,57 | 47,68 | 1.549 | 85.708.560 |
22/8/2022 | 48,20 | 47,46 | -1,51% | 47,20 | 48,70 | 47,49 | 47,46 | 47,76 | 1.806 | 112.461.728 |
19/8/2022 | 49,37 | 48,19 | -2,96% | 47,91 | 49,37 | 48,40 | 48,19 | 48,20 | 2.785 | 105.733.234 |
18/8/2022 | 49,85 | 49,66 | -0,16% | 49,22 | 50,35 | 49,65 | 49,46 | 49,66 | 336 | 329.283.701 |
17/8/2022 | 48,49 | 49,74 | +2,60% | 48,20 | 49,74 | 49,11 | 49,57 | 49,74 | 2.904 | 167.848.136 |
16/8/2022 | 48,68 | 48,48 | -0,45% | 47,83 | 48,88 | 48,28 | 48,42 | 48,48 | 2.011 | 107.648.617 |
15/8/2022 | 46,80 | 48,70 | +4,06% | 46,13 | 48,95 | 48,07 | 48,67 | 48,70 | 3.171 | 150.831.378 |
12/8/2022 | 47,21 | 46,80 | -0,49% | 46,13 | 47,44 | 46,66 | 46,70 | 46,80 | 2.245 | 91.842.480 |
11/8/2022 | 48,00 | 47,03 | -1,51% | 46,76 | 48,58 | 47,40 | 46,99 | 47,03 | 2.244 | 104.315.531 |
10/8/2022 | 48,50 | 47,75 | -0,75% | 47,39 | 48,87 | 47,99 | 47,75 | 47,76 | 2.488 | 104.656.116 |
9/8/2022 | 48,39 | 48,11 | +0,02% | 48,07 | 48,69 | 48,30 | 48,11 | 48,20 | 2.106 | 82.122.170 |
8/8/2022 | 48,56 | 48,10 | -0,04% | 48,07 | 49,13 | 48,48 | 48,10 | 48,15 | 2.592 | 114.936.937 |
5/8/2022 | 48,31 | 48,12 | +0,17% | 47,56 | 48,52 | 48,03 | 48,12 | 48,16 | 3.031 | 156.443.284 |
4/8/2022 | 47,17 | 48,04 | +2,19% | 47,17 | 48,44 | 47,94 | 48,04 | 48,20 | 4.088 | 253.152.983 |
3/8/2022 | 46,80 | 47,01 | +0,23% | 46,25 | 47,39 | 46,85 | 47,00 | 47,01 | 9.167 | 307.434.367 |
2/8/2022 | 46,55 | 46,90 | +0,97% | 46,42 | 47,17 | 46,87 | 46,76 | 46,90 | 2.132 | 122.691.845 |
1/8/2022 | 45,82 | 46,45 | +1,42% | 45,68 | 46,88 | 46,48 | 46,45 | 46,48 | 3.375 | 186.918.846 |
29/7/2022 | 45,47 | 45,80 | +0,77% | 45,41 | 46,48 | 45,92 | 45,80 | 45,99 | 2.789 | 140.783.379 |
28/7/2022 | 45,11 | 45,45 | +0,53% | 45,02 | 45,67 | 45,31 | 45,37 | 45,45 | 2.315 | 90.376.326 |
27/7/2022 | 44,50 | 45,21 | +1,14% | 44,50 | 45,53 | 45,10 | 45,21 | 45,28 | 2.073 | 113.705.524 |
26/7/2022 | 44,83 | 44,70 | -0,53% | 44,53 | 45,02 | 44,79 | 44,63 | 44,70 | 1.619 | 97.335.183 |
25/7/2022 | 44,65 | 44,94 | +0,76% | 44,21 | 45,12 | 44,82 | 44,80 | 44,94 | 1.622 | 80.116.579 |
22/7/2022 | 44,56 | 44,60 | +0,02% | 44,03 | 44,80 | 44,33 | 44,52 | 44,60 | 1.244 | 61.122.504 |
21/7/2022 | 44,38 | 44,59 | +0,65% | 43,74 | 44,75 | 44,22 | 44,50 | 44,59 | 1.984 | 83.705.551 |
20/7/2022 | 44,34 | 44,30 | +0,11% | 44,08 | 45,26 | 44,61 | 44,20 | 44,30 | 2.508 | 134.958.942 |
19/7/2022 | 43,70 | 44,25 | +0,57% | 43,70 | 44,40 | 44,07 | 44,21 | 44,25 | 3.026 | 123.805.370 |
18/7/2022 | 44,25 | 44,00 | -0,74% | 43,43 | 45,05 | 44,12 | 43,70 | 44,00 | 3.703 | 244.746.903 |
15/7/2022 | 43,50 | 44,33 | +1,63% | 42,50 | 44,33 | 43,82 | 44,08 | 44,33 | 9.316 | 374.701.303 |
14/7/2022 | 42,98 | 43,62 | +0,86% | 42,45 | 43,62 | 43,12 | 43,61 | 43,62 | 1.495 | 71.242.814 |
13/7/2022 | 42,70 | 43,25 | +0,89% | 42,46 | 43,83 | 43,27 | 43,11 | 43,25 | 1.715 | 86.566.986 |
12/7/2022 | 42,25 | 42,87 | +1,85% | 41,32 | 43,23 | 42,35 | 42,83 | 42,87 | 2.139 | 121.465.536 |
11/7/2022 | 43,78 | 42,09 | -4,12% | 41,79 | 43,89 | 42,45 | 42,05 | 42,09 | 2.848 | 129.891.368 |
8/7/2022 | 44,44 | 43,90 | -2,07% | 43,75 | 45,27 | 44,20 | 43,82 | 43,90 | 1.813 | 88.503.145 |
7/7/2022 | 44,17 | 44,83 | +1,52% | 44,17 | 45,25 | 44,75 | 44,77 | 44,83 | 1.872 | 101.962.305 |
6/7/2022 | 44,72 | 44,16 | -0,88% | 43,45 | 44,91 | 43,94 | 44,16 | 44,20 | 1.947 | 94.647.194 |
5/7/2022 | 45,05 | 44,55 | -1,63% | 43,73 | 45,15 | 44,29 | 44,55 | 44,56 | 2.643 | 146.254.225 |
4/7/2022 | 45,85 | 45,29 | -1,16% | 45,09 | 45,96 | 45,48 | 45,24 | 45,29 | 4.411 | 167.997.372 |
1/7/2022 | 46,08 | 45,82 | -1,23% | 45,69 | 46,53 | 46,03 | 45,82 | 45,99 | 4.676 | 310.903.197 |
30/6/2022 | 45,63 | 46,39 | +1,78% | 45,05 | 46,60 | 46,26 | 46,25 | 46,39 | 8.175 | 491.603.434 |
29/6/2022 | 45,36 | 45,58 | -0,35% | 45,33 | 46,11 | 45,80 | 45,58 | 45,72 | 2.748 | 128.805.538 |
28/6/2022 | 45,23 | 45,74 | +0,77% | 45,22 | 45,99 | 45,64 | 45,50 | 45,74 | 2.962 | 147.287.263 |
27/6/2022 | 44,15 | 45,39 | +3,09% | 44,15 | 45,39 | 44,90 | 45,30 | 45,39 | 3.607 | 190.240.557 |
24/6/2022 | 44,02 | 44,03 | +0,30% | 43,85 | 44,60 | 44,20 | 44,03 | 44,31 | 2.167 | 99.012.191 |
23/6/2022 | 44,39 | 43,90 | -1,35% | 43,54 | 44,62 | 43,93 | 43,78 | 43,90 | 2.963 | 121.399.390 |
22/6/2022 | 43,94 | 44,50 | +1,71% | 42,80 | 44,83 | 44,39 | 44,48 | 44,50 | 4.581 | 191.194.461 |
21/6/2022 | 43,64 | 43,75 | -0,11% | 43,64 | 44,64 | 44,15 | 43,75 | 44,08 | 5.791 | 345.311.975 |
20/6/2022 | 42,95 | 43,80 | +1,60% | 42,69 | 45,05 | 44,17 | 43,62 | 43,80 | 4.546 | 722.468.403 |
17/6/2022 | 42,49 | 43,11 | +1,91% | 41,56 | 43,40 | 42,54 | 43,11 | 43,15 | 4.046 | 230.970.141 |
15/6/2022 | 41,51 | 42,30 | +1,95% | 41,51 | 42,75 | 42,22 | 42,22 | 42,30 | 5.472 | 295.704.348 |
14/6/2022 | 40,10 | 41,49 | +3,96% | 40,10 | 41,93 | 41,30 | 41,38 | 41,49 | 3.913 | 188.417.768 |
13/6/2022 | 39,23 | 39,91 | -2,18% | 39,23 | 40,25 | 39,94 | 39,91 | 40,00 | 8.702 | 565.771.515 |
10/6/2022 | 42,20 | 40,80 | -5,07% | 39,78 | 42,45 | 41,17 | 40,80 | 40,94 | 5.424 | 339.674.928 |
9/6/2022 | 42,88 | 42,98 | +1,73% | 41,97 | 44,13 | 43,37 | 42,95 | 42,98 | 4.020 | 216.391.709 |
8/6/2022 | 42,19 | 42,25 | +1,15% | 41,44 | 43,00 | 42,38 | 42,22 | 42,25 | 3.349 | 169.744.275 |
7/6/2022 | 42,12 | 41,77 | -0,55% | 41,60 | 42,53 | 41,96 | 41,77 | 42,06 | 2.019 | 91.276.388 |
6/6/2022 | 42,60 | 42,00 | -0,54% | 41,15 | 42,65 | 41,96 | 41,96 | 42,00 | 1.985 | 123.528.426 |
3/6/2022 | 44,00 | 42,23 | -2,54% | 41,93 | 44,13 | 42,51 | 42,20 | 42,23 | 2.839 | 117.816.288 |
2/6/2022 | 43,22 | 43,33 | +0,30% | 42,75 | 43,72 | 43,14 | 43,33 | 43,45 | 1.420 | 93.794.193 |
1/6/2022 | 42,93 | 43,20 | +2,86% | 41,67 | 43,20 | 42,38 | 43,02 | 43,20 | 1.319 | 73.479.768 |
31/5/2022 | 42,24 | 42,00 | +0,24% | 41,75 | 43,21 | 42,61 | 42,00 | 42,65 | 1.682 | 81.777.568 |
30/5/2022 | 44,02 | 41,90 | -3,23% | 41,48 | 44,02 | 42,49 | 41,90 | 42,50 | 1.369 | 70.148.545 |
27/5/2022 | 43,68 | 43,30 | -1,84% | 43,15 | 44,32 | 43,66 | 43,30 | 43,44 | 1.380 | 77.368.728 |
26/5/2022 | 44,92 | 44,11 | -2,17% | 43,31 | 45,82 | 44,25 | 44,00 | 44,11 | 2.039 | 95.380.531 |
25/5/2022 | 44,63 | 45,09 | +0,74% | 44,50 | 45,61 | 45,07 | 44,89 | 45,09 | 995 | 59.308.822 |
24/5/2022 | 43,48 | 44,76 | +2,19% | 43,40 | 44,76 | 44,00 | 44,21 | 44,76 | 1.104 | 74.441.065 |
23/5/2022 | 43,97 | 43,80 | -0,66% | 43,42 | 44,50 | 43,96 | 43,80 | 43,98 | 1.063 | 55.978.576 |
20/5/2022 | 44,20 | 44,09 | +0,18% | 43,31 | 44,85 | 43,95 | 43,90 | 44,09 | 1.386 | 79.173.361 |
19/5/2022 | 44,30 | 44,01 | +3,43% | 43,19 | 44,73 | 44,04 | 44,00 | 44,01 | 2.828 | 173.457.668 |
18/5/2022 | 43,62 | 42,55 | -2,18% | 41,10 | 44,15 | 42,91 | 42,54 | 42,55 | 1.358 | 95.357.738 |
17/5/2022 | 42,45 | 43,50 | +4,42% | 42,28 | 43,96 | 43,30 | 43,50 | 43,51 | 1.179 | 82.660.381 |
16/5/2022 | 41,35 | 41,66 | +1,56% | 41,35 | 42,38 | 41,86 | 41,66 | 42,00 | 841 | 47.366.327 |
13/5/2022 | 40,50 | 41,02 | +2,09% | 39,81 | 42,10 | 41,51 | 41,02 | 41,54 | 801 | 49.542.492 |
12/5/2022 | 39,85 | 40,18 | +0,95% | 38,24 | 40,30 | 39,85 | 39,86 | 40,18 | 586 | 33.942.330 |
11/5/2022 | 39,92 | 39,80 | -0,48% | 39,33 | 40,55 | 39,89 | 39,61 | 39,80 | 855 | 58.688.933 |
10/5/2022 | 39,02 | 39,99 | +2,70% | 39,00 | 40,40 | 39,95 | 39,82 | 39,99 | 855 | 42.308.449 |
9/5/2022 | 38,68 | 38,94 | +0,62% | 37,95 | 39,30 | 38,82 | 38,44 | 38,94 | 573 | 29.362.787 |
6/5/2022 | 39,13 | 38,70 | -0,77% | 38,55 | 39,76 | 39,11 | 38,70 | 38,76 | 466 | 27.444.734 |
5/5/2022 | 39,29 | 39,00 | -2,01% | 38,47 | 39,93 | 39,12 | 38,94 | 39,00 | 458 | 25.815.485 |
4/5/2022 | 38,80 | 39,80 | +2,31% | 37,50 | 40,52 | 38,93 | 39,79 | 39,80 | 741 | 38.500.842 |
3/5/2022 | 39,50 | 38,90 | -1,49% | 38,60 | 39,50 | 38,95 | 38,63 | 38,90 | 588 | 29.418.454 |
2/5/2022 | 40,50 | 39,49 | -2,90% | 37,86 | 40,63 | 38,91 | 38,81 | 39,49 | 1.239 | 53.743.951 |
29/4/2022 | 41,00 | 40,67 | +0,30% | 40,24 | 42,60 | 41,53 | 40,25 | 40,67 | 984 | 52.877.425 |
28/4/2022 | 40,20 | 40,55 | +1,38% | 39,98 | 41,30 | 40,75 | 40,55 | 40,72 | 647 | 39.123.948 |
27/4/2022 | 39,50 | 40,00 | +0,76% | 39,50 | 40,83 | 40,17 | 40,00 | 40,34 | 724 | 36.636.605 |
26/4/2022 | 40,24 | 39,70 | -0,75% | 39,57 | 40,46 | 39,92 | 39,70 | 39,93 | 635 | 33.559.862 |
25/4/2022 | 39,34 | 40,00 | 0,00% | 38,77 | 40,55 | 39,91 | 40,00 | 40,37 | 1.119 | 73.476.607 |
22/4/2022 | 40,55 | 40,00 | -5,35% | 39,85 | 41,38 | 40,37 | 39,90 | 40,00 | 1.231 | 64.753.199 |
20/4/2022 | 40,63 | 42,26 | +3,96% | 40,10 | 42,99 | 41,44 | 42,16 | 42,26 | 1.747 | 140.942.856 |
19/4/2022 | 42,52 | 40,65 | -4,06% | 39,50 | 42,55 | 40,96 | 40,65 | 40,70 | 1.757 | 121.356.588 |
18/4/2022 | 43,41 | 42,37 | -2,37% | 42,25 | 43,41 | 42,62 | 42,37 | 42,43 | 1.044 | 60.132.638 |
14/4/2022 | 43,76 | 43,40 | +0,23% | 42,94 | 43,76 | 43,29 | 43,23 | 43,40 | 990 | 55.110.073 |
13/4/2022 | 42,70 | 43,30 | +2,58% | 41,83 | 43,56 | 42,99 | 43,30 | 43,35 | 1.876 | 95.368.725 |
12/4/2022 | 42,22 | 42,21 | +1,88% | 41,98 | 43,30 | 42,72 | 42,21 | 42,42 | 1.444 | 89.398.137 |
11/4/2022 | 42,90 | 41,43 | -2,52% | 40,44 | 42,90 | 42,07 | 41,43 | 41,77 | 1.757 | 125.930.871 |
8/4/2022 | 40,73 | 42,50 | +5,02% | 40,62 | 43,15 | 42,59 | 42,50 | 42,80 | 2.934 | 162.526.302 |
7/4/2022 | 39,67 | 40,47 | +2,48% | 39,46 | 41,52 | 40,42 | 40,47 | 40,55 | 2.322 | 121.446.520 |
6/4/2022 | 38,00 | 39,49 | +2,97% | 36,75 | 39,78 | 38,29 | 39,49 | 39,60 | 1.193 | 80.041.792 |
5/4/2022 | 39,71 | 38,35 | -3,86% | 38,03 | 39,71 | 38,73 | 38,08 | 38,35 | 1.083 | 64.365.684 |
4/4/2022 | 39,30 | 39,89 | +0,91% | 38,80 | 39,99 | 39,47 | 39,82 | 39,89 | 1.128 | 62.899.771 |
1/4/2022 | 38,17 | 39,53 | +4,52% | 37,82 | 39,85 | 39,13 | 39,05 | 39,53 | 2.829 | 152.789.250 |
31/3/2022 | 36,95 | 37,82 | +2,00% | 36,81 | 38,13 | 37,62 | 37,80 | 37,82 | 1.497 | 77.838.749 |
30/3/2022 | 37,18 | 37,08 | -0,16% | 36,27 | 37,50 | 36,78 | 36,78 | 37,08 | 680 | 36.187.082 |
29/3/2022 | 36,94 | 37,14 | +2,03% | 36,58 | 37,77 | 37,23 | 37,10 | 37,14 | 770 | 47.719.624 |
28/3/2022 | 36,92 | 36,40 | -0,52% | 36,35 | 37,04 | 36,76 | 36,40 | 36,51 | 1.799 | 89.267.846 |
25/3/2022 | 36,20 | 36,59 | +0,94% | 36,06 | 36,77 | 36,41 | 36,30 | 36,59 | 924 | 55.860.251 |
24/3/2022 | 35,84 | 36,25 | +1,00% | 35,60 | 36,25 | 36,03 | 36,20 | 36,25 | 654 | 32.270.999 |
23/3/2022 | 35,94 | 35,89 | +0,96% | 35,27 | 36,12 | 35,79 | 35,50 | 35,89 | 938 | 60.659.642 |
22/3/2022 | 34,67 | 35,55 | +2,72% | 34,67 | 36,06 | 35,56 | 35,55 | 35,72 | 1.159 | 55.847.641 |
21/3/2022 | 35,12 | 34,61 | -0,75% | 34,30 | 35,31 | 34,64 | 34,50 | 34,67 | 941 | 51.185.378 |
18/3/2022 | 34,32 | 34,87 | +1,72% | 33,86 | 34,94 | 34,63 | 34,61 | 34,87 | 806 | 38.149.744 |
17/3/2022 | 33,62 | 34,28 | +1,45% | 33,08 | 34,30 | 33,75 | 34,03 | 34,28 | 746 | 41.619.176 |
16/3/2022 | 33,83 | 33,79 | +0,99% | 33,02 | 34,20 | 33,63 | 33,60 | 33,79 | 696 | 34.514.355 |
15/3/2022 | 33,69 | 33,46 | -0,48% | 33,21 | 34,20 | 33,67 | 33,46 | 33,90 | 607 | 31.813.343 |
14/3/2022 | 34,00 | 33,62 | -0,47% | 33,48 | 34,60 | 33,90 | 33,50 | 33,62 | 533 | 27.005.580 |
11/3/2022 | 34,68 | 33,78 | -1,54% | 33,78 | 35,08 | 34,48 | 33,78 | 34,22 | 719 | 46.388.436 |
10/3/2022 | 34,60 | 34,31 | -2,80% | 33,20 | 34,68 | 34,17 | 34,31 | 34,50 | 743 | 42.444.220 |
9/3/2022 | 33,37 | 35,30 | +6,81% | 33,37 | 35,60 | 34,78 | 34,94 | 35,30 | 1.128 | 66.246.118 |
8/3/2022 | 33,32 | 33,05 | -0,24% | 32,40 | 33,64 | 32,94 | 33,05 | 33,42 | 728 | 41.487.752 |
7/3/2022 | 34,51 | 33,13 | -5,59% | 32,63 | 34,52 | 33,53 | 32,80 | 33,13 | 1.140 | 42.472.067 |
4/3/2022 | 35,51 | 35,09 | -0,17% | 33,79 | 35,51 | 34,47 | 34,10 | 35,09 | 733 | 40.761.190 |
3/3/2022 | 34,50 | 35,15 | +1,88% | 34,13 | 35,55 | 34,83 | 34,90 | 35,15 | 1.275 | 100.309.012 |
2/3/2022 | 34,73 | 34,50 | +1,05% | 34,36 | 35,02 | 34,69 | 34,50 | 34,85 | 642 | 31.319.914 |
25/2/2022 | 33,82 | 34,14 | +2,31% | 33,82 | 34,46 | 34,08 | 34,14 | 34,42 | 765 | 39.140.606 |
24/2/2022 | 33,92 | 33,37 | -4,77% | 32,83 | 34,25 | 33,46 | 33,37 | 34,10 | 1.573 | 75.166.402 |
23/2/2022 | 34,55 | 35,04 | +1,57% | 34,55 | 35,31 | 35,01 | 34,81 | 35,04 | 1.288 | 64.393.560 |
22/2/2022 | 33,93 | 34,50 | +2,28% | 33,70 | 34,76 | 34,18 | 33,91 | 34,50 | 818 | 52.077.824 |
21/2/2022 | 34,67 | 33,73 | -2,37% | 33,73 | 35,01 | 34,30 | 33,73 | 33,93 | 671 | 30.282.208 |
18/2/2022 | 35,52 | 34,55 | -1,99% | 34,55 | 35,66 | 34,98 | 0,00 | 0,00 | 778 | 53.662.737 |
17/2/2022 | 35,58 | 35,25 | -0,82% | 34,80 | 35,73 | 35,17 | 35,14 | 35,25 | 1.013 | 55.536.338 |
16/2/2022 | 36,13 | 35,54 | +1,37% | 35,07 | 36,88 | 36,02 | 35,10 | 35,54 | 2.085 | 96.902.328 |
15/2/2022 | 33,60 | 35,06 | +5,19% | 33,23 | 35,30 | 34,46 | 35,06 | 35,16 | 1.342 | 80.048.745 |
14/2/2022 | 33,48 | 33,33 | -1,07% | 33,00 | 33,98 | 33,45 | 33,33 | 33,49 | 807 | 35.659.705 |
11/2/2022 | 34,05 | 33,69 | -1,06% | 33,10 | 34,45 | 33,84 | 33,10 | 33,69 | 976 | 54.913.092 |
10/2/2022 | 34,01 | 34,05 | -0,29% | 33,62 | 34,42 | 33,96 | 33,88 | 34,05 | 790 | 40.984.386 |
9/2/2022 | 33,24 | 34,15 | +2,80% | 32,29 | 34,15 | 33,12 | 33,80 | 34,15 | 1.353 | 68.852.670 |
8/2/2022 | 33,64 | 33,22 | -0,09% | 32,88 | 33,65 | 33,11 | 32,97 | 33,22 | 597 | 23.956.770 |
7/2/2022 | 33,69 | 33,25 | -2,55% | 33,08 | 33,77 | 33,44 | 33,25 | 33,60 | 731 | 35.689.865 |
4/2/2022 | 34,33 | 34,12 | -0,87% | 33,42 | 34,33 | 33,78 | 33,60 | 34,12 | 666 | 31.642.997 |
3/2/2022 | 34,04 | 34,42 | +1,12% | 33,53 | 34,51 | 34,10 | 34,11 | 34,42 | 806 | 40.949.939 |
2/2/2022 | 34,72 | 34,04 | -1,96% | 33,15 | 35,08 | 34,32 | 33,85 | 34,04 | 981 | 64.991.245 |
1/2/2022 | 35,27 | 34,72 | -1,62% | 34,45 | 35,40 | 34,81 | 34,55 | 34,72 | 814 | 43.669.488 |
31/1/2022 | 35,60 | 35,29 | -0,73% | 34,65 | 35,68 | 34,99 | 35,03 | 35,29 | 1.118 | 49.578.628 |
28/1/2022 | 34,80 | 35,55 | +1,75% | 34,65 | 35,55 | 35,19 | 35,17 | 35,55 | 930 | 49.260.353 |
27/1/2022 | 35,01 | 34,94 | -0,85% | 34,70 | 36,19 | 35,32 | 34,75 | 34,94 | 927 | 54.947.520 |
26/1/2022 | 34,11 | 35,24 | +3,89% | 34,11 | 35,45 | 34,98 | 34,92 | 35,24 | 1.374 | 64.494.646 |
25/1/2022 | 33,25 | 33,92 | +1,98% | 33,00 | 34,23 | 33,63 | 33,85 | 33,93 | 683 | 37.570.380 |
24/1/2022 | 34,22 | 33,26 | -2,41% | 33,16 | 34,50 | 33,68 | 33,26 | 33,53 | 766 | 38.284.978 |
21/1/2022 | 33,59 | 34,08 | +1,43% | 33,28 | 34,41 | 33,92 | 33,75 | 34,08 | 983 | 57.844.040 |
20/1/2022 | 33,17 | 33,60 | +1,54% | 32,91 | 33,75 | 33,46 | 33,30 | 33,60 | 774 | 35.378.862 |
19/1/2022 | 31,72 | 33,09 | +3,50% | 31,72 | 33,37 | 32,87 | 32,90 | 33,09 | 1.600 | 77.385.199 |
18/1/2022 | 31,79 | 31,97 | +2,27% | 31,30 | 32,02 | 31,71 | 31,97 | 31,98 | 650 | 30.442.683 |
17/1/2022 | 31,48 | 31,26 | -0,26% | 31,10 | 31,93 | 31,53 | 31,26 | 31,80 | 645 | 28.578.268 |
14/1/2022 | 31,68 | 31,34 | +0,35% | 30,93 | 31,81 | 31,48 | 31,34 | 31,60 | 732 | 27.686.985 |
13/1/2022 | 31,59 | 31,23 | -1,30% | 30,95 | 32,32 | 31,61 | 31,23 | 31,80 | 900 | 41.055.177 |
12/1/2022 | 30,51 | 31,64 | +6,17% | 29,66 | 31,64 | 30,63 | 31,05 | 31,64 | 1.105 | 37.338.938 |
11/1/2022 | 29,48 | 29,80 | +1,74% | 29,36 | 30,15 | 29,87 | 29,80 | 29,85 | 826 | 27.766.066 |
10/1/2022 | 30,67 | 29,29 | -4,56% | 29,23 | 30,69 | 29,80 | 29,29 | 29,51 | 1.645 | 66.652.680 |
7/1/2022 | 32,00 | 30,69 | -3,49% | 30,30 | 32,00 | 31,07 | 30,60 | 30,69 | 1.527 | 70.489.797 |
6/1/2022 | 32,05 | 31,80 | -0,13% | 31,56 | 32,80 | 31,76 | 31,72 | 31,80 | 847 | 29.002.799 |
5/1/2022 | 32,01 | 31,84 | +0,13% | 31,35 | 32,10 | 31,69 | 31,84 | 32,10 | 1.112 | 48.908.268 |
4/1/2022 | 32,68 | 31,80 | -2,30% | 31,61 | 32,93 | 32,01 | 31,80 | 32,08 | 1.147 | 36.237.253 |
3/1/2022 | 33,41 | 32,55 | -1,48% | 32,48 | 34,17 | 32,98 | 32,55 | 32,65 | 1.279 | 59.740.063 |
23/12/2021 | 33,68 | 33,04 | -2,48% | 33,04 | 33,80 | 33,27 | 33,04 | 33,40 | 520 | 30.806.826 |
22/12/2021 | 33,30 | 33,88 | +2,67% | 32,75 | 33,88 | 33,18 | 33,00 | 33,88 | 821 | 49.771.304 |
21/12/2021 | 33,07 | 33,00 | +0,52% | 32,78 | 33,40 | 32,98 | 32,78 | 33,00 | 591 | 40.609.033 |
20/12/2021 | 32,88 | 32,83 | -2,90% | 32,12 | 34,00 | 32,58 | 32,83 | 32,96 | 1.000 | 49.822.478 |
17/12/2021 | 33,43 | 33,81 | +2,45% | 32,60 | 33,81 | 33,10 | 33,27 | 33,81 | 914 | 71.601.432 |
16/12/2021 | 34,38 | 33,00 | -3,23% | 32,96 | 34,89 | 33,42 | 33,00 | 33,16 | 1.130 | 68.487.002 |
15/12/2021 | 34,55 | 34,10 | -0,29% | 29,96 | 34,55 | 32,03 | 34,10 | 34,40 | 4.436 | 271.915.298 |
14/12/2021 | 36,16 | 34,20 | -5,37% | 33,49 | 36,58 | 34,44 | 34,20 | 34,52 | 1.125 | 82.685.323 |
13/12/2021 | 35,67 | 36,14 | +1,80% | 35,43 | 36,57 | 36,18 | 36,08 | 36,14 | 680 | 49.637.867 |
10/12/2021 | 34,49 | 35,50 | +2,04% | 34,49 | 35,50 | 35,11 | 35,37 | 35,50 | 553 | 23.290.964 |
9/12/2021 | 35,46 | 34,79 | -1,44% | 34,26 | 35,70 | 34,68 | 34,20 | 34,79 | 575 | 41.146.692 |
8/12/2021 | 35,43 | 35,30 | +0,46% | 35,09 | 36,85 | 35,86 | 35,30 | 35,53 | 744 | 59.312.312 |
7/12/2021 | 36,02 | 35,14 | -0,82% | 34,84 | 36,44 | 35,27 | 35,00 | 35,14 | 754 | 61.280.973 |
6/12/2021 | 36,03 | 35,43 | -0,17% | 35,43 | 36,72 | 36,15 | 35,43 | 35,77 | 794 | 62.051.540 |
3/12/2021 | 34,79 | 35,49 | +2,28% | 34,37 | 35,49 | 34,97 | 35,11 | 35,49 | 598 | 47.417.958 |
2/12/2021 | 33,21 | 34,70 | +4,87% | 32,70 | 34,79 | 34,34 | 34,50 | 34,70 | 771 | 51.116.819 |
1/12/2021 | 32,78 | 33,09 | +1,19% | 32,37 | 33,69 | 33,09 | 32,79 | 33,09 | 877 | 47.120.015 |
30/11/2021 | 33,27 | 32,70 | 0,00% | 31,85 | 33,27 | 32,32 | 32,42 | 32,70 | 758 | 46.026.453 |
29/11/2021 | 32,64 | 32,70 | +0,62% | 32,64 | 33,27 | 32,94 | 32,70 | 32,89 | 495 | 35.237.714 |
26/11/2021 | 33,30 | 32,50 | -2,96% | 32,42 | 33,30 | 32,59 | 32,50 | 32,77 | 626 | 32.750.253 |
25/11/2021 | 32,84 | 33,49 | +2,17% | 32,84 | 34,33 | 33,77 | 33,49 | 33,77 | 506 | 33.070.111 |
24/11/2021 | 32,92 | 32,78 | -0,97% | 32,31 | 33,50 | 32,79 | 32,77 | 32,78 | 526 | 31.894.140 |
23/11/2021 | 32,11 | 33,10 | +3,60% | 31,67 | 33,11 | 32,26 | 32,70 | 33,10 | 587 | 36.709.486 |
22/11/2021 | 33,26 | 31,95 | -3,47% | 31,95 | 33,50 | 32,59 | 31,95 | 31,99 | 917 | 51.611.077 |
19/11/2021 | 32,92 | 33,10 | +2,16% | 32,53 | 33,34 | 33,08 | 33,01 | 33,10 | 632 | 42.688.052 |
18/11/2021 | 33,13 | 32,40 | +0,31% | 32,25 | 33,29 | 32,61 | 32,40 | 32,84 | 697 | 47.926.419 |
17/11/2021 | 34,56 | 32,30 | -6,94% | 31,97 | 34,70 | 32,71 | 32,30 | 32,60 | 2.409 | 162.019.981 |
16/11/2021 | 36,02 | 34,71 | -3,23% | 34,05 | 36,08 | 34,55 | 34,40 | 34,71 | 958 | 66.548.001 |
12/11/2021 | 35,97 | 35,87 | -0,91% | 35,49 | 36,53 | 35,79 | 35,71 | 35,93 | 577 | 37.589.842 |
11/11/2021 | 35,99 | 36,20 | +1,54% | 35,83 | 36,36 | 36,13 | 35,93 | 36,20 | 580 | 39.998.978 |
10/11/2021 | 35,12 | 35,65 | +1,31% | 34,95 | 36,10 | 35,63 | 35,26 | 35,65 | 535 | 42.692.268 |
9/11/2021 | 34,01 | 35,19 | +2,92% | 33,86 | 35,94 | 35,20 | 35,00 | 35,19 | 715 | 54.292.015 |
8/11/2021 | 34,21 | 34,19 | -0,38% | 33,83 | 34,63 | 34,17 | 33,99 | 34,25 | 557 | 36.890.985 |
5/11/2021 | 33,65 | 34,32 | +3,37% | 33,40 | 34,55 | 34,15 | 34,27 | 34,32 | 671 | 49.138.839 |
4/11/2021 | 35,42 | 33,20 | -6,87% | 32,85 | 35,42 | 33,48 | 33,00 | 33,20 | 1.871 | 109.575.082 |
3/11/2021 | 35,03 | 35,65 | +2,41% | 34,25 | 35,80 | 35,07 | 34,88 | 35,65 | 624 | 47.604.478 |
1/11/2021 | 33,97 | 34,81 | +3,11% | 33,97 | 35,38 | 34,86 | 34,81 | 35,20 | 703 | 39.056.705 |
29/10/2021 | 36,06 | 33,76 | -6,25% | 33,64 | 36,44 | 34,98 | 33,76 | 33,90 | 1.406 | 117.058.300 |
28/10/2021 | 36,05 | 36,01 | -0,94% | 35,87 | 36,75 | 36,20 | 35,89 | 36,01 | 629 | 56.084.038 |
27/10/2021 | 36,84 | 36,35 | +1,03% | 36,22 | 37,43 | 36,83 | 36,18 | 36,75 | 650 | 53.367.410 |
26/10/2021 | 36,80 | 35,98 | -1,21% | 35,10 | 36,80 | 35,88 | 35,98 | 36,38 | 831 | 46.887.143 |
25/10/2021 | 35,74 | 36,42 | +2,94% | 35,47 | 36,89 | 36,36 | 36,42 | 36,60 | 919 | 58.315.267 |
22/10/2021 | 36,47 | 35,38 | -1,91% | 33,54 | 37,90 | 34,64 | 35,30 | 35,38 | 2.722 | 200.043.732 |
21/10/2021 | 37,06 | 36,07 | -4,95% | 35,65 | 37,45 | 36,30 | 36,07 | 36,15 | 1.786 | 118.007.976 |
20/10/2021 | 39,57 | 37,95 | -3,09% | 37,75 | 40,55 | 38,58 | 37,95 | 38,10 | 1.419 | 117.009.016 |
19/10/2021 | 40,24 | 39,16 | -3,85% | 38,96 | 40,33 | 39,66 | 39,14 | 39,16 | 1.016 | 95.597.741 |
18/10/2021 | 39,18 | 40,73 | +3,04% | 38,57 | 40,81 | 39,88 | 40,65 | 40,75 | 1.303 | 101.574.630 |
15/10/2021 | 40,09 | 39,53 | -1,18% | 39,16 | 40,31 | 39,63 | 39,52 | 39,53 | 931 | 61.418.443 |
14/10/2021 | 39,19 | 40,00 | +1,42% | 38,84 | 40,06 | 39,47 | 39,96 | 40,00 | 708 | 54.307.071 |
13/10/2021 | 39,07 | 39,44 | +1,10% | 38,75 | 39,85 | 39,29 | 39,14 | 39,44 | 1.025 | 78.770.528 |
11/10/2021 | 38,50 | 39,01 | +2,07% | 37,54 | 39,35 | 38,88 | 39,01 | 39,24 | 872 | 63.133.592 |
8/10/2021 | 36,62 | 38,22 | +2,55% | 36,62 | 38,34 | 37,97 | 38,15 | 38,22 | 797 | 49.948.097 |
7/10/2021 | 36,39 | 37,27 | +2,22% | 36,39 | 37,30 | 36,98 | 37,15 | 37,27 | 726 | 47.221.332 |
6/10/2021 | 36,33 | 36,46 | -0,14% | 35,54 | 36,46 | 35,97 | 36,37 | 36,46 | 893 | 53.442.768 |
5/10/2021 | 37,09 | 36,51 | -0,87% | 36,19 | 37,20 | 36,59 | 36,51 | 36,68 | 820 | 57.736.391 |
4/10/2021 | 38,99 | 36,83 | -5,32% | 36,26 | 39,01 | 36,93 | 36,83 | 36,85 | 1.798 | 99.559.986 |
1/10/2021 | 38,54 | 38,90 | +0,80% | 38,29 | 39,00 | 38,73 | 38,70 | 38,91 | 681 | 46.803.165 |
30/9/2021 | 38,53 | 38,59 | +0,36% | 38,10 | 39,30 | 38,65 | 38,28 | 38,59 | 653 | 40.974.058 |
29/9/2021 | 39,06 | 38,45 | -0,52% | 38,45 | 39,40 | 38,92 | 38,45 | 38,63 | 631 | 46.027.950 |
28/9/2021 | 39,37 | 38,65 | -2,18% | 38,45 | 39,55 | 39,07 | 38,65 | 39,03 | 737 | 56.774.448 |
27/9/2021 | 39,63 | 39,51 | +0,05% | 38,93 | 40,08 | 39,56 | 39,48 | 39,51 | 940 | 71.490.015 |
24/9/2021 | 38,57 | 39,49 | +1,10% | 38,45 | 39,56 | 38,98 | 39,33 | 39,49 | 793 | 61.577.922 |
23/9/2021 | 38,30 | 39,06 | +2,79% | 37,90 | 39,06 | 38,78 | 38,86 | 39,06 | 705 | 50.104.758 |
22/9/2021 | 37,96 | 38,00 | +0,13% | 37,92 | 38,53 | 38,24 | 38,00 | 38,07 | 707 | 53.460.474 |
21/9/2021 | 37,10 | 37,95 | +3,10% | 36,80 | 38,52 | 37,86 | 37,95 | 38,00 | 799 | 69.160.984 |
20/9/2021 | 36,88 | 36,81 | -2,54% | 36,55 | 37,89 | 37,19 | 36,81 | 37,00 | 979 | 76.901.722 |
17/9/2021 | 37,86 | 37,77 | +0,21% | 37,04 | 37,95 | 37,50 | 37,65 | 37,77 | 655 | 52.607.303 |
16/9/2021 | 37,59 | 37,69 | -0,82% | 37,40 | 38,03 | 37,68 | 37,69 | 37,80 | 555 | 37.568.997 |
15/9/2021 | 38,08 | 38,00 | -0,71% | 37,48 | 38,60 | 37,90 | 37,98 | 38,00 | 680 | 43.457.761 |
14/9/2021 | 37,87 | 38,27 | +1,78% | 37,28 | 38,34 | 37,97 | 37,91 | 38,27 | 942 | 81.970.776 |
13/9/2021 | 36,68 | 37,60 | +3,75% | 36,68 | 38,02 | 37,36 | 37,59 | 37,60 | 1.021 | 73.551.984 |
10/9/2021 | 36,75 | 36,24 | -1,06% | 36,24 | 37,75 | 36,99 | 36,20 | 36,24 | 1.333 | 94.239.396 |
9/9/2021 | 34,70 | 36,63 | +6,54% | 34,50 | 36,80 | 35,43 | 36,62 | 36,63 | 1.664 | 112.051.847 |
8/9/2021 | 37,79 | 34,38 | -9,05% | 34,26 | 37,79 | 35,28 | 34,38 | 34,50 | 3.469 | 189.652.614 |
6/9/2021 | 37,21 | 37,80 | +2,16% | 36,97 | 37,80 | 37,41 | 37,60 | 37,80 | 797 | 40.709.879 |
3/9/2021 | 37,09 | 37,00 | +0,68% | 36,36 | 37,39 | 36,82 | 37,00 | 37,02 | 1.105 | 71.894.503 |
2/9/2021 | 38,67 | 36,75 | -4,64% | 36,75 | 38,68 | 37,17 | 36,75 | 36,81 | 2.119 | 113.788.002 |
1/9/2021 | 37,92 | 38,54 | +2,45% | 37,72 | 39,35 | 38,80 | 38,29 | 38,54 | 1.130 | 83.761.227 |
31/8/2021 | 38,04 | 37,62 | -0,63% | 37,34 | 38,15 | 37,71 | 37,62 | 37,74 | 1.102 | 52.767.194 |
30/8/2021 | 39,02 | 37,86 | -2,40% | 37,70 | 39,10 | 38,08 | 37,86 | 38,00 | 892 | 49.656.349 |
27/8/2021 | 38,79 | 38,79 | -0,08% | 38,35 | 38,85 | 38,66 | 38,55 | 38,79 | 1.043 | 69.661.284 |
26/8/2021 | 39,02 | 38,82 | -0,67% | 38,63 | 39,55 | 38,98 | 38,76 | 38,82 | 643 | 45.188.758 |
25/8/2021 | 39,16 | 39,08 | +0,23% | 38,63 | 39,23 | 38,85 | 39,06 | 39,08 | 741 | 54.033.898 |
24/8/2021 | 37,84 | 38,99 | +3,56% | 37,80 | 39,26 | 38,60 | 38,93 | 38,99 | 1.524 | 72.466.034 |
23/8/2021 | 38,28 | 37,65 | -1,44% | 37,32 | 38,73 | 37,79 | 37,64 | 37,65 | 1.323 | 82.314.989 |
20/8/2021 | 37,50 | 38,20 | +1,17% | 37,50 | 38,44 | 38,00 | 38,20 | 38,27 | 665 | 43.805.650 |
19/8/2021 | 36,99 | 37,76 | +2,03% | 36,50 | 38,25 | 37,46 | 37,76 | 38,04 | 815 | 53.719.382 |
18/8/2021 | 37,74 | 37,01 | -2,96% | 36,92 | 38,30 | 37,41 | 37,01 | 37,21 | 1.043 | 70.572.007 |
17/8/2021 | 38,00 | 38,14 | +0,93% | 37,48 | 39,02 | 38,13 | 37,84 | 38,14 | 1.063 | 71.099.433 |
16/8/2021 | 38,83 | 37,79 | -2,83% | 37,63 | 39,07 | 38,03 | 37,73 | 37,79 | 1.113 | 70.045.151 |
13/8/2021 | 39,21 | 38,89 | -1,04% | 38,22 | 39,33 | 38,64 | 38,89 | 38,94 | 980 | 63.964.428 |
12/8/2021 | 39,87 | 39,30 | -2,21% | 38,94 | 40,18 | 39,59 | 38,95 | 39,30 | 857 | 57.117.159 |
11/8/2021 | 40,10 | 40,19 | +0,73% | 39,25 | 40,34 | 39,65 | 39,76 | 40,19 | 833 | 52.806.054 |
10/8/2021 | 40,63 | 39,90 | -1,24% | 39,85 | 40,86 | 40,32 | 39,90 | 39,98 | 878 | 59.892.614 |
9/8/2021 | 41,26 | 40,40 | -2,53% | 40,35 | 41,37 | 40,69 | 40,40 | 40,57 | 966 | 67.656.288 |
6/8/2021 | 39,63 | 41,45 | +4,72% | 39,60 | 41,51 | 40,72 | 41,07 | 41,45 | 1.133 | 96.827.736 |
5/8/2021 | 40,46 | 39,58 | -1,64% | 39,36 | 40,90 | 39,99 | 39,56 | 39,59 | 1.440 | 145.181.396 |
4/8/2021 | 40,47 | 40,24 | -0,30% | 39,79 | 40,67 | 40,24 | 40,24 | 40,33 | 1.055 | 100.402.280 |
3/8/2021 | 40,21 | 40,36 | +0,07% | 39,44 | 40,53 | 40,02 | 40,36 | 40,40 | 1.830 | 123.363.976 |
2/8/2021 | 40,02 | 40,33 | -0,15% | 39,07 | 41,33 | 40,79 | 40,33 | 40,41 | 1.916 | 144.898.611 |
30/7/2021 | 42,29 | 40,39 | -4,45% | 40,39 | 42,29 | 41,04 | 40,36 | 40,39 | 1.339 | 101.276.701 |
29/7/2021 | 42,63 | 42,27 | -0,38% | 41,96 | 43,00 | 42,42 | 42,10 | 42,27 | 634 | 58.751.817 |
28/7/2021 | 42,30 | 42,43 | +0,28% | 42,20 | 43,04 | 42,58 | 42,43 | 42,65 | 703 | 51.722.300 |
27/7/2021 | 42,10 | 42,31 | +1,00% | 41,62 | 42,45 | 42,07 | 42,31 | 42,49 | 737 | 54.927.646 |
26/7/2021 | 42,32 | 41,89 | -0,95% | 41,87 | 42,57 | 42,19 | 41,89 | 42,19 | 1.255 | 59.576.668 |
23/7/2021 | 43,26 | 42,29 | -1,99% | 41,95 | 43,40 | 42,37 | 42,25 | 42,29 | 993 | 74.536.306 |
22/7/2021 | 43,00 | 43,15 | +0,37% | 42,92 | 43,61 | 43,23 | 43,15 | 43,20 | 658 | 54.483.843 |
21/7/2021 | 43,62 | 42,99 | -0,74% | 42,94 | 43,68 | 43,28 | 42,99 | 43,13 | 685 | 59.004.040 |
20/7/2021 | 43,45 | 43,31 | +0,42% | 43,02 | 43,84 | 43,48 | 43,31 | 43,41 | 748 | 59.418.093 |
19/7/2021 | 43,80 | 43,13 | -2,64% | 42,83 | 43,80 | 43,22 | 43,13 | 43,30 | 1.012 | 75.663.762 |
16/7/2021 | 43,97 | 44,30 | +1,10% | 43,65 | 44,35 | 44,05 | 43,96 | 44,30 | 924 | 75.472.321 |
15/7/2021 | 44,01 | 43,82 | -0,66% | 43,58 | 44,35 | 43,88 | 43,71 | 43,82 | 1.020 | 75.530.069 |
14/7/2021 | 43,68 | 44,11 | +1,82% | 43,51 | 44,30 | 43,96 | 44,10 | 44,11 | 1.356 | 106.093.615 |
13/7/2021 | 44,00 | 43,32 | -0,66% | 43,09 | 44,16 | 43,45 | 43,30 | 43,32 | 1.380 | 94.434.344 |
12/7/2021 | 42,89 | 43,61 | +1,70% | 42,70 | 43,90 | 43,49 | 43,60 | 43,61 | 1.238 | 90.953.520 |
8/7/2021 | 42,54 | 42,88 | -0,26% | 41,81 | 42,89 | 42,56 | 42,62 | 42,88 | 934 | 69.205.140 |
7/7/2021 | 42,70 | 42,99 | +0,80% | 42,25 | 43,06 | 42,76 | 42,79 | 42,99 | 1.108 | 89.436.579 |
6/7/2021 | 42,81 | 42,65 | -0,35% | 41,34 | 42,94 | 42,52 | 42,63 | 42,65 | 1.425 | 108.841.638 |
5/7/2021 | 43,56 | 42,80 | -2,06% | 42,60 | 43,56 | 42,99 | 42,80 | 42,87 | 1.791 | 128.836.829 |
2/7/2021 | 43,42 | 43,70 | -0,91% | 43,11 | 43,83 | 43,56 | 43,70 | 43,79 | 1.678 | 127.928.443 |
1/7/2021 | 43,80 | 44,10 | +2,20% | 42,88 | 44,10 | 43,35 | 43,52 | 44,10 | 2.850 | 205.762.778 |
30/6/2021 | 43,50 | 43,15 | -1,51% | 42,95 | 43,96 | 43,26 | 43,15 | 43,17 | 1.421 | 106.804.607 |
29/6/2021 | 44,48 | 43,81 | -1,20% | 43,53 | 44,84 | 43,92 | 43,81 | 44,02 | 1.177 | 106.411.693 |
28/6/2021 | 44,30 | 44,34 | -0,23% | 43,74 | 44,80 | 44,40 | 44,34 | 44,60 | 1.254 | 119.503.178 |
25/6/2021 | 45,89 | 44,44 | -2,97% | 44,06 | 46,25 | 44,88 | 44,44 | 44,52 | 2.284 | 185.389.645 |
24/6/2021 | 46,61 | 45,80 | -1,51% | 45,16 | 47,00 | 45,94 | 45,80 | 45,94 | 1.875 | 166.608.362 |
23/6/2021 | 47,08 | 46,50 | -0,90% | 46,20 | 48,00 | 47,10 | 46,48 | 46,50 | 2.204 | 202.169.896 |
22/6/2021 | 48,25 | 46,92 | -1,43% | 46,06 | 48,51 | 47,09 | 46,92 | 47,00 | 3.616 | 304.217.023 |
21/6/2021 | 46,80 | 47,60 | +3,57% | 45,47 | 47,80 | 46,90 | 47,59 | 47,60 | 3.724 | 318.530.220 |
18/6/2021 | 47,30 | 45,96 | +6,07% | 45,90 | 48,03 | 46,95 | 45,96 | 46,05 | 6.499 | 605.726.773 |
17/6/2021 | 45,00 | 43,33 | -3,65% | 42,78 | 45,97 | 44,28 | 43,30 | 43,33 | 3.083 | 247.886.029 |
16/6/2021 | 44,55 | 44,97 | +0,72% | 44,12 | 46,23 | 44,82 | 44,97 | 44,98 | 2.098 | 189.123.939 |
15/6/2021 | 45,34 | 44,65 | -1,85% | 43,27 | 45,40 | 43,92 | 44,60 | 44,65 | 3.496 | 253.928.497 |
14/6/2021 | 45,73 | 45,49 | +0,33% | 44,78 | 46,16 | 45,41 | 45,38 | 45,49 | 1.442 | 131.551.791 |
11/6/2021 | 45,34 | 45,34 | -0,13% | 43,96 | 45,65 | 44,60 | 45,00 | 45,34 | 1.488 | 132.706.752 |
10/6/2021 | 45,90 | 45,40 | +0,02% | 44,89 | 46,50 | 45,58 | 0,00 | 0,00 | 1.344 | 127.500.609 |
9/6/2021 | 45,23 | 45,39 | +0,60% | 45,18 | 46,21 | 45,61 | 45,24 | 45,39 | 1.343 | 113.754.801 |
8/6/2021 | 46,38 | 45,12 | -2,86% | 44,80 | 46,41 | 45,46 | 45,12 | 45,24 | 1.992 | 169.400.227 |
7/6/2021 | 45,61 | 46,45 | +1,89% | 45,19 | 47,13 | 46,57 | 46,19 | 46,45 | 1.886 | 158.866.699 |
4/6/2021 | 44,92 | 45,59 | +0,97% | 44,75 | 45,82 | 45,40 | 45,59 | 45,62 | 1.385 | 112.299.419 |
2/6/2021 | 44,80 | 45,15 | +0,42% | 43,52 | 45,57 | 45,07 | 44,92 | 45,15 | 1.660 | 137.414.064 |
1/6/2021 | 43,91 | 44,96 | +2,88% | 43,89 | 45,51 | 44,72 | 44,86 | 44,96 | 2.059 | 169.035.806 |
31/5/2021 | 43,13 | 43,70 | +1,23% | 42,76 | 43,70 | 43,21 | 43,46 | 43,70 | 1.471 | 112.370.126 |
28/5/2021 | 42,98 | 43,17 | +0,63% | 42,65 | 43,40 | 43,03 | 43,15 | 43,17 | 1.170 | 92.578.413 |
27/5/2021 | 43,40 | 42,90 | -0,26% | 42,70 | 43,69 | 43,04 | 42,90 | 43,00 | 1.308 | 100.578.054 |
26/5/2021 | 43,15 | 43,01 | -0,32% | 42,60 | 43,93 | 43,09 | 43,01 | 43,19 | 1.622 | 144.665.116 |
25/5/2021 | 42,29 | 43,15 | +1,43% | 41,73 | 43,25 | 42,60 | 43,08 | 43,15 | 1.949 | 150.097.261 |
24/5/2021 | 42,51 | 42,54 | +2,38% | 41,75 | 42,90 | 42,30 | 42,50 | 42,54 | 1.903 | 140.215.435 |
21/5/2021 | 41,79 | 41,55 | -0,60% | 40,83 | 42,23 | 41,73 | 41,55 | 41,80 | 1.949 | 139.869.271 |
20/5/2021 | 43,01 | 41,80 | -1,69% | 40,80 | 43,10 | 41,92 | 41,51 | 41,80 | 4.908 | 374.438.007 |
19/5/2021 | 41,16 | 42,52 | +4,60% | 40,71 | 42,99 | 42,10 | 42,50 | 42,52 | 4.101 | 340.478.769 |
18/5/2021 | 39,77 | 40,65 | +2,86% | 39,11 | 41,14 | 40,13 | 40,65 | 40,66 | 2.344 | 182.555.734 |
17/5/2021 | 39,87 | 39,52 | -0,98% | 38,55 | 40,15 | 39,15 | 39,52 | 39,57 | 2.034 | 136.871.349 |
14/5/2021 | 40,10 | 39,91 | -0,23% | 38,54 | 40,68 | 39,52 | 39,68 | 39,91 | 1.776 | 120.790.376 |
13/5/2021 | 38,47 | 40,00 | +5,54% | 37,82 | 40,27 | 39,49 | 39,95 | 40,00 | 2.461 | 178.907.756 |
12/5/2021 | 39,67 | 37,90 | -4,51% | 37,46 | 39,95 | 38,35 | 37,70 | 37,90 | 2.398 | 169.797.748 |
11/5/2021 | 36,99 | 39,69 | +7,01% | 36,58 | 39,83 | 38,74 | 39,60 | 39,69 | 2.895 | 215.761.051 |
10/5/2021 | 37,80 | 37,09 | -1,72% | 36,94 | 38,00 | 37,29 | 37,09 | 37,29 | 1.506 | 91.215.557 |
7/5/2021 | 37,00 | 37,74 | +3,37% | 36,66 | 37,75 | 37,43 | 37,73 | 37,74 | 1.519 | 110.518.717 |
6/5/2021 | 35,17 | 36,51 | +3,25% | 35,01 | 37,69 | 36,55 | 36,51 | 36,52 | 1.671 | 119.816.905 |
5/5/2021 | 35,63 | 35,36 | +0,45% | 34,94 | 35,72 | 35,33 | 35,35 | 35,38 | 1.129 | 74.051.704 |
4/5/2021 | 36,75 | 35,20 | -4,40% | 34,94 | 36,88 | 35,48 | 35,17 | 35,20 | 2.133 | 115.350.447 |
3/5/2021 | 37,22 | 36,82 | -0,30% | 36,30 | 37,22 | 36,81 | 36,77 | 36,82 | 1.238 | 81.505.163 |
30/4/2021 | 36,34 | 36,93 | +1,62% | 36,20 | 37,34 | 36,86 | 36,93 | 36,94 | 1.463 | 89.979.650 |
29/4/2021 | 36,76 | 36,34 | -1,12% | 36,12 | 36,94 | 36,40 | 36,30 | 36,34 | 927 | 54.620.633 |
28/4/2021 | 36,02 | 36,75 | +1,24% | 35,65 | 36,82 | 36,40 | 36,53 | 36,75 | 1.121 | 75.329.352 |
27/4/2021 | 37,06 | 36,30 | -2,47% | 36,09 | 37,47 | 36,73 | 36,30 | 36,37 | 1.234 | 76.638.298 |
26/4/2021 | 36,82 | 37,22 | +1,42% | 36,56 | 37,39 | 36,97 | 37,10 | 37,22 | 1.431 | 89.445.973 |
23/4/2021 | 35,80 | 36,70 | +2,74% | 35,61 | 37,46 | 36,69 | 36,67 | 36,70 | 2.107 | 145.776.416 |
22/4/2021 | 35,30 | 35,72 | +1,42% | 35,23 | 35,83 | 35,50 | 35,49 | 35,72 | 1.088 | 65.140.274 |
20/4/2021 | 35,27 | 35,22 | +0,03% | 35,12 | 36,37 | 35,83 | 35,22 | 35,25 | 1.584 | 108.906.407 |
19/4/2021 | 35,79 | 35,21 | -0,98% | 34,83 | 35,80 | 35,17 | 35,14 | 35,21 | 1.357 | 75.844.251 |
16/4/2021 | 34,59 | 35,56 | +4,37% | 33,87 | 35,96 | 35,13 | 35,52 | 35,56 | 1.838 | 122.523.337 |
15/4/2021 | 34,52 | 34,07 | -1,02% | 33,85 | 34,86 | 34,22 | 34,07 | 34,15 | 1.569 | 90.539.475 |
14/4/2021 | 34,79 | 34,42 | -1,06% | 34,25 | 35,30 | 34,59 | 34,40 | 34,42 | 1.706 | 105.601.750 |
13/4/2021 | 34,92 | 34,79 | -0,20% | 34,06 | 35,02 | 34,48 | 34,70 | 34,79 | 1.495 | 82.385.539 |
12/4/2021 | 35,48 | 34,86 | -2,13% | 34,44 | 35,89 | 35,06 | 34,60 | 34,86 | 2.023 | 110.280.031 |
9/4/2021 | 36,40 | 35,62 | -1,03% | 35,35 | 36,40 | 35,69 | 35,57 | 35,62 | 1.811 | 94.494.189 |
8/4/2021 | 35,64 | 35,99 | +0,73% | 34,96 | 36,54 | 35,70 | 35,95 | 35,99 | 1.648 | 107.152.399 |
7/4/2021 | 35,00 | 35,73 | +2,44% | 34,60 | 36,53 | 35,88 | 35,70 | 35,73 | 2.723 | 196.658.981 |
6/4/2021 | 34,98 | 34,88 | +0,84% | 34,29 | 35,12 | 34,82 | 34,88 | 34,90 | 1.466 | 88.474.424 |
5/4/2021 | 33,58 | 34,59 | +2,92% | 33,58 | 35,14 | 34,69 | 34,53 | 34,59 | 2.607 | 175.383.266 |
1/4/2021 | 34,13 | 33,61 | -1,47% | 33,43 | 34,29 | 33,70 | 33,61 | 33,65 | 1.394 | 78.665.284 |
31/3/2021 | 33,32 | 34,11 | +2,49% | 33,12 | 34,16 | 33,69 | 34,00 | 34,11 | 1.376 | 76.481.435 |
30/3/2021 | 33,13 | 33,28 | +0,27% | 32,81 | 33,28 | 33,04 | 33,15 | 33,28 | 1.271 | 73.141.969 |
29/3/2021 | 33,36 | 33,19 | -1,19% | 32,90 | 33,86 | 33,27 | 33,19 | 33,20 | 1.486 | 90.147.333 |
26/3/2021 | 34,02 | 33,59 | -0,83% | 33,16 | 34,41 | 33,76 | 33,58 | 33,59 | 1.428 | 88.447.234 |
25/3/2021 | 32,34 | 33,87 | +5,84% | 32,34 | 34,26 | 33,55 | 33,85 | 33,88 | 2.357 | 158.322.268 |
24/3/2021 | 33,00 | 32,00 | -3,09% | 32,00 | 33,61 | 32,91 | 32,00 | 32,01 | 1.501 | 88.081.229 |
23/3/2021 | 32,72 | 33,02 | +1,26% | 32,21 | 33,34 | 32,76 | 32,95 | 33,02 | 1.395 | 87.858.728 |
22/3/2021 | 33,58 | 32,61 | -1,18% | 32,18 | 33,58 | 32,62 | 32,60 | 32,61 | 2.077 | 118.884.292 |
19/3/2021 | 34,00 | 33,00 | -2,14% | 32,76 | 34,75 | 33,46 | 33,00 | 33,25 | 2.470 | 139.939.639 |
18/3/2021 | 33,80 | 33,72 | +0,24% | 33,36 | 34,13 | 33,83 | 33,72 | 33,79 | 1.575 | 94.766.004 |
17/3/2021 | 33,50 | 33,64 | +1,39% | 32,65 | 33,88 | 33,39 | 33,64 | 33,68 | 2.263 | 152.682.937 |
16/3/2021 | 33,09 | 33,18 | +0,24% | 32,64 | 33,45 | 33,14 | 33,10 | 33,18 | 1.629 | 89.079.432 |
15/3/2021 | 32,15 | 33,10 | +3,76% | 31,87 | 33,56 | 32,58 | 33,07 | 33,10 | 2.123 | 124.672.201 |
12/3/2021 | 31,62 | 31,90 | +0,69% | 31,39 | 32,40 | 31,87 | 31,87 | 31,90 | 1.320 | 72.058.395 |
11/3/2021 | 31,71 | 31,68 | -0,85% | 31,28 | 32,49 | 31,71 | 31,65 | 31,68 | 1.276 | 77.708.955 |
10/3/2021 | 32,04 | 31,95 | +2,40% | 31,20 | 32,32 | 31,88 | 31,63 | 31,95 | 1.337 | 93.966.805 |
9/3/2021 | 31,83 | 31,20 | -1,02% | 30,70 | 32,17 | 31,31 | 31,20 | 31,37 | 1.630 | 91.980.482 |
8/3/2021 | 31,59 | 31,52 | -0,91% | 30,81 | 33,27 | 32,37 | 31,52 | 32,00 | 2.687 | 173.791.060 |
5/3/2021 | 31,82 | 31,81 | -0,90% | 31,50 | 32,55 | 32,07 | 31,80 | 31,81 | 1.294 | 83.082.934 |
4/3/2021 | 31,80 | 32,10 | +1,04% | 31,55 | 33,23 | 32,46 | 31,88 | 32,10 | 1.963 | 131.873.905 |
3/3/2021 | 31,71 | 31,77 | -0,06% | 30,50 | 32,24 | 31,32 | 31,77 | 31,84 | 2.034 | 127.049.140 |
2/3/2021 | 31,35 | 31,79 | +1,40% | 29,78 | 32,13 | 30,92 | 31,79 | 31,90 | 2.462 | 148.372.114 |
1/3/2021 | 33,00 | 31,35 | -4,94% | 31,35 | 33,58 | 32,17 | 31,35 | 31,40 | 2.767 | 169.550.871 |
26/2/2021 | 33,50 | 32,98 | -1,55% | 32,27 | 33,89 | 33,16 | 32,30 | 32,99 | 2.552 | 188.617.858 |
25/2/2021 | 34,21 | 33,50 | +1,39% | 32,90 | 35,00 | 34,27 | 33,20 | 33,50 | 4.181 | 287.430.574 |
24/2/2021 | 34,88 | 33,04 | +2,35% | 31,48 | 35,99 | 34,62 | 33,04 | 33,10 | 1.650 | 833.709.243 |
23/2/2021 | 29,28 | 32,28 | +11,89% | 28,91 | 33,10 | 31,45 | 32,21 | 32,28 | 8.716 | 561.602.285 |
22/2/2021 | 27,00 | 28,85 | -1,20% | 26,49 | 29,47 | 27,58 | 28,85 | 28,98 | 9.926 | 468.824.180 |
19/2/2021 | 29,50 | 29,20 | -0,85% | 28,81 | 29,74 | 29,17 | 29,20 | 29,25 | 3.450 | 139.848.498 |
18/2/2021 | 30,14 | 29,45 | -1,77% | 29,42 | 30,17 | 29,72 | 29,45 | 29,66 | 2.066 | 95.852.645 |
17/2/2021 | 30,10 | 29,98 | -0,40% | 29,63 | 30,14 | 29,89 | 29,97 | 29,98 | 1.242 | 63.988.456 |
12/2/2021 | 29,68 | 30,10 | +1,07% | 29,52 | 30,15 | 29,90 | 29,93 | 30,10 | 1.582 | 82.157.789 |
11/2/2021 | 29,47 | 29,78 | +1,64% | 29,38 | 29,94 | 29,66 | 29,78 | 29,81 | 1.512 | 82.082.991 |
10/2/2021 | 29,83 | 29,30 | -1,68% | 29,16 | 30,14 | 29,39 | 29,30 | 29,37 | 2.446 | 119.764.729 |
9/2/2021 | 29,78 | 29,80 | +0,34% | 29,60 | 30,27 | 29,93 | 29,80 | 29,87 | 1.903 | 102.008.296 |
8/2/2021 | 29,98 | 29,70 | -0,50% | 29,22 | 30,20 | 29,56 | 29,63 | 29,70 | 3.203 | 154.638.400 |
5/2/2021 | 30,00 | 29,85 | -0,07% | 29,61 | 30,47 | 29,98 | 29,85 | 29,86 | 3.189 | 158.456.920 |
4/2/2021 | 30,27 | 29,87 | -6,13% | 29,22 | 30,50 | 29,82 | 29,87 | 29,88 | 5.244 | 258.906.384 |
3/2/2021 | 31,78 | 31,82 | +0,79% | 31,15 | 32,24 | 31,52 | 31,80 | 31,82 | 4.863 | 276.532.129 |
2/2/2021 | 31,26 | 31,57 | +2,00% | 31,26 | 32,46 | 32,01 | 31,56 | 31,57 | 5.810 | 333.948.796 |
1/2/2021 | 30,40 | 30,95 | +7,47% | 29,83 | 31,20 | 30,54 | 30,95 | 31,00 | 6.795 | 391.815.070 |
29/1/2021 | 29,29 | 28,80 | -1,34% | 28,24 | 29,70 | 28,96 | 28,70 | 28,80 | 3.619 | 198.668.746 |
28/1/2021 | 28,36 | 29,19 | +3,69% | 28,01 | 29,30 | 28,91 | 29,15 | 29,20 | 3.551 | 183.565.129 |
27/1/2021 | 27,64 | 28,15 | +3,23% | 27,33 | 28,74 | 28,13 | 28,15 | 28,17 | 6.153 | 307.817.361 |
26/1/2021 | 27,73 | 27,27 | -9,97% | 26,55 | 28,41 | 27,70 | 27,27 | 27,31 | 4.072 | 1.221.905.540 |
22/1/2021 | 31,10 | 30,29 | -3,38% | 29,05 | 31,34 | 29,97 | 30,29 | 30,38 | 6.248 | 282.001.856 |