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

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

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

Tempo Gráfico: 5 Anos

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

ELET6 - ELETROBRAS - PNB N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 38,77 39,12 +0,90% 38,66 39,28 39,09 39,12 39,28 4.554 3.416.390.600
20/1/2025 38,55 38,77 -0,03% 38,35 39,03 38,73 38,75 38,80 4.947 3.144.680.400
17/1/2025 38,36 38,78 +1,28% 38,14 39,15 38,76 38,75 38,85 6.292 5.914.746.800
16/1/2025 38,95 38,29 -1,57% 38,08 38,95 38,44 38,25 38,38 4.909 4.293.834.700
15/1/2025 37,80 38,90 +3,46% 37,79 38,94 38,51 38,65 38,91 5.595 4.640.796.000
14/1/2025 37,40 37,60 +0,53% 37,26 37,72 37,54 37,60 37,67 3.551 2.433.200.800
13/1/2025 37,56 37,40 -0,66% 37,37 37,80 37,48 37,40 37,51 5.984 4.461.929.700
10/1/2025 38,04 37,65 -0,89% 37,39 38,04 37,64 37,65 37,73 6.483 4.274.260.600
9/1/2025 37,92 37,99 +0,18% 37,63 38,18 38,01 37,99 38,17 4.618 2.988.787.400
8/1/2025 37,69 37,92 +0,50% 37,20 37,98 37,70 37,92 38,00 7.707 6.454.713.100
7/1/2025 37,73 37,73 +0,11% 37,67 38,09 37,82 37,73 37,84 6.774 4.347.375.000
6/1/2025 37,72 37,69 +1,02% 37,33 37,83 37,61 37,62 37,70 4.317 3.468.121.200
3/1/2025 37,83 37,31 -1,37% 37,09 38,05 37,31 37,29 37,31 7.174 5.106.559.500
2/1/2025 38,15 37,83 -0,03% 37,48 38,38 37,92 37,80 37,88 10.777 6.840.914.300
30/12/2024 37,65 37,84 -4,56% 37,43 38,21 37,75 37,82 37,89 6.762 7.709.964.700
27/12/2024 39,90 39,65 +0,10% 39,57 40,11 39,74 39,63 39,70 7.890 7.615.676.500
26/12/2024 39,30 39,61 +0,87% 39,30 39,90 39,65 39,60 39,67 6.378 8.456.067.800
23/12/2024 39,94 39,27 -1,55% 39,23 40,03 39,50 39,27 39,28 7.935 6.030.970.200
20/12/2024 40,00 39,89 +1,73% 39,57 40,29 39,93 39,89 39,90 15.607 19.399.358.500
19/12/2024 38,76 39,21 +1,16% 38,49 39,59 39,16 39,18 39,25 6.546 6.100.889.900
18/12/2024 39,62 38,76 -2,61% 38,37 39,78 39,03 38,75 38,78 11.337 8.786.591.200
17/12/2024 39,46 39,80 +1,38% 39,06 40,15 39,68 39,69 39,82 9.901 7.369.754.100
16/12/2024 40,15 39,26 -2,22% 39,21 40,75 39,83 39,25 39,26 11.020 10.914.463.300
13/12/2024 39,75 40,15 +1,11% 39,56 40,36 40,05 40,13 40,15 7.419 8.529.173.400
12/12/2024 40,58 39,71 -3,33% 39,47 40,82 39,93 39,70 39,80 6.466 5.502.005.200
11/12/2024 40,65 41,08 +1,06% 39,95 41,81 40,82 41,03 41,08 9.838 7.829.477.300
10/12/2024 40,14 40,65 +1,60% 40,11 40,65 40,53 40,53 40,66 4.230 3.800.236.300
9/12/2024 40,39 40,01 -1,09% 39,54 40,72 39,97 40,01 40,06 9.406 9.280.485.000
6/12/2024 40,39 40,45 -0,37% 40,28 41,05 40,74 40,43 40,65 8.453 7.343.865.500
5/12/2024 40,75 40,60 +3,44% 40,31 41,83 40,99 40,60 40,67 13.063 13.554.891.200
4/12/2024 39,17 39,25 -0,30% 38,74 39,65 39,34 39,25 39,38 4.868 4.046.912.300
3/12/2024 39,17 39,37 +1,00% 38,90 39,51 39,20 39,33 39,39 6.811 6.294.498.400
2/12/2024 39,00 38,98 -0,08% 38,80 39,28 39,04 38,91 38,99 6.150 4.131.961.300
29/11/2024 38,75 39,01 +0,49% 38,11 39,17 38,62 39,01 39,13 6.975 6.330.709.300
28/11/2024 39,70 38,82 -2,76% 38,29 39,97 38,94 38,79 38,82 9.417 9.177.085.800
27/11/2024 41,15 39,92 -2,59% 39,88 41,20 40,31 39,92 39,93 8.272 6.445.635.700
26/11/2024 40,37 40,98 +1,51% 40,19 41,08 40,86 40,91 41,02 4.811 4.675.958.800
25/11/2024 39,80 40,37 +1,41% 39,71 40,54 40,30 40,16 40,40 5.705 8.797.956.100
22/11/2024 39,86 39,81 +0,78% 39,38 39,91 39,59 39,79 39,82 5.165 3.325.838.400
21/11/2024 40,10 39,50 -2,47% 39,46 40,23 39,64 39,49 39,55 8.187 7.105.775.500
19/11/2024 40,24 40,50 +0,65% 40,03 40,85 40,47 40,49 40,50 6.376 6.716.770.100
18/11/2024 40,30 40,24 -0,84% 39,85 40,43 40,11 40,17 40,24 5.678 6.857.104.000
14/11/2024 40,20 40,58 +0,92% 40,02 40,69 40,47 40,51 40,58 3.969 4.534.711.200
13/11/2024 40,00 40,21 +0,78% 39,42 40,39 39,99 40,15 40,24 6.137 7.685.635.400
12/11/2024 40,57 39,90 -1,75% 39,72 40,71 39,99 39,81 39,91 7.302 7.562.202.800
11/11/2024 40,17 40,61 +1,12% 39,95 40,72 40,49 40,59 40,65 5.402 5.591.155.400
8/11/2024 39,90 40,16 -0,57% 39,44 40,19 39,92 40,01 40,16 10.320 8.565.388.600
7/11/2024 41,97 40,39 -2,39% 40,39 42,44 41,14 40,39 40,44 9.211 12.453.668.600
6/11/2024 41,38 41,38 -1,19% 40,74 41,46 41,17 41,36 41,38 9.277 9.002.978.000
5/11/2024 42,24 41,88 -0,85% 41,63 42,24 41,85 41,82 41,88 4.155 3.495.112.400
4/11/2024 41,65 42,24 +2,60% 41,43 42,33 41,97 42,19 42,24 5.748 7.162.090.800
1/11/2024 42,11 41,17 -2,46% 41,00 42,20 41,31 41,17 41,21 8.684 9.752.022.400
31/10/2024 42,14 42,21 -0,33% 42,07 42,55 42,24 42,21 42,24 2.923 3.614.884.700
30/10/2024 42,30 42,35 +0,12% 42,07 42,48 42,32 42,35 42,36 2.425 2.248.340.800
29/10/2024 42,29 42,30 -0,35% 42,10 42,56 42,26 42,30 42,32 2.845 3.437.643.700
28/10/2024 42,41 42,45 +0,62% 42,24 42,59 42,42 42,45 42,46 2.031 2.060.155.300
25/10/2024 42,46 42,19 -0,64% 41,94 42,59 42,14 42,18 42,19 3.691 2.676.617.100
24/10/2024 42,09 42,46 +0,83% 41,57 42,65 42,13 42,45 42,50 4.639 5.137.000.100
23/10/2024 42,14 42,11 -0,99% 41,61 42,34 41,99 41,95 42,12 5.068 4.154.424.000
22/10/2024 41,99 42,53 +0,62% 41,84 42,79 42,36 42,52 42,53 5.187 3.877.611.400
21/10/2024 42,13 42,27 +0,38% 41,94 42,42 42,15 42,25 42,30 4.148 3.468.315.700
18/10/2024 42,38 42,11 -0,17% 41,71 42,48 42,03 42,03 42,11 6.181 6.828.805.300
17/10/2024 41,90 42,18 -0,26% 41,56 42,33 42,09 42,18 42,20 5.123 3.535.979.900
16/10/2024 42,72 42,29 -0,91% 42,13 42,72 42,31 42,28 42,31 6.930 5.342.352.200
15/10/2024 43,02 42,68 -0,44% 42,49 43,19 42,68 42,68 42,70 4.116 5.318.968.800
14/10/2024 42,23 42,87 +1,59% 42,14 43,05 42,80 42,86 42,87 5.255 4.492.207.500
11/10/2024 42,39 42,20 -0,38% 41,75 42,40 42,04 42,17 42,20 3.974 3.024.497.800
10/10/2024 42,40 42,36 -0,02% 42,07 42,46 42,26 42,36 42,39 3.573 3.562.917.300
9/10/2024 42,56 42,37 -1,12% 42,12 42,74 42,32 42,35 42,38 5.838 4.020.763.500
8/10/2024 42,24 42,85 +0,66% 42,24 43,15 42,83 42,85 42,86 4.229 3.014.005.900
7/10/2024 43,13 42,57 -0,02% 42,41 43,13 42,64 42,57 42,60 3.302 3.026.694.700
4/10/2024 42,50 42,58 +0,19% 42,18 42,71 42,46 42,49 42,58 4.133 3.383.228.000
3/10/2024 43,42 42,50 -2,79% 42,17 43,42 42,50 42,50 42,53 6.743 5.738.345.800
2/10/2024 44,23 43,72 +0,32% 43,72 44,39 44,06 43,72 43,74 2.757 1.822.443.400
1/10/2024 44,09 43,58 -0,30% 43,51 44,27 43,82 43,58 43,60 4.308 3.040.270.200
30/9/2024 43,35 43,71 -0,52% 43,35 43,88 43,69 43,70 43,72 1.489 1.749.253.800
26/9/2024 43,66 43,94 +0,94% 43,45 44,17 43,86 43,94 43,95 3.955 2.954.861.600
25/9/2024 44,00 43,53 -1,29% 43,32 44,22 43,60 43,52 43,54 5.007 4.869.210.100
24/9/2024 44,45 44,10 -0,34% 43,75 45,00 44,24 44,10 44,16 5.451 4.638.526.500
23/9/2024 44,41 44,25 -1,43% 43,80 44,41 44,15 44,25 44,26 5.671 4.782.780.900
20/9/2024 45,63 44,89 -1,86% 44,36 45,73 44,79 44,86 44,89 9.638 14.504.418.800
19/9/2024 46,01 45,74 -1,02% 45,51 46,57 45,94 45,74 45,75 9.777 7.851.947.900
18/9/2024 46,39 46,21 -0,47% 45,96 46,78 46,33 46,19 46,27 5.667 4.892.124.700
17/9/2024 46,02 46,43 +0,50% 45,80 46,56 46,27 46,41 46,43 3.240 2.690.834.600
16/9/2024 46,00 46,20 +0,46% 46,00 46,86 46,34 46,20 46,22 4.290 3.070.233.300
13/9/2024 45,83 45,99 +0,74% 45,73 46,45 46,19 45,98 45,99 7.062 4.940.945.500
12/9/2024 45,99 45,65 -0,91% 45,40 46,23 45,71 45,62 45,80 5.887 4.498.478.200
11/9/2024 46,06 46,07 -0,19% 45,94 46,58 46,25 46,07 46,19 5.684 4.936.775.700
10/9/2024 46,00 46,16 -0,32% 45,99 46,64 46,25 46,16 46,34 4.207 4.774.925.800
9/9/2024 46,35 46,31 -0,26% 46,18 46,66 46,34 46,31 46,32 2.646 2.179.400.200
6/9/2024 46,71 46,43 -0,90% 46,30 47,05 46,56 46,43 46,45 4.015 3.376.197.200
5/9/2024 47,23 46,85 -0,49% 46,60 47,42 46,86 46,81 46,85 4.416 3.564.224.100
4/9/2024 46,67 47,08 +1,62% 46,43 47,60 47,11 47,06 47,30 6.708 6.178.512.100
3/9/2024 46,15 46,33 -0,30% 46,02 46,60 46,27 46,33 46,35 3.725 3.142.026.000
2/9/2024 45,79 46,47 +0,72% 45,79 46,84 46,41 46,47 46,48 5.845 5.188.218.200
30/8/2024 45,76 46,14 +0,37% 45,51 46,37 46,11 46,13 46,20 8.456 16.081.887.200
29/8/2024 46,56 45,97 -1,25% 45,72 46,77 45,94 45,96 46,03 6.520 5.032.494.700
28/8/2024 46,03 46,55 +1,39% 45,69 46,80 46,43 46,53 46,57 5.784 5.944.104.000
27/8/2024 46,49 45,91 -0,97% 45,91 46,73 46,15 45,90 46,12 2.898 2.673.754.700
26/8/2024 46,48 46,36 -0,26% 46,24 46,73 46,43 46,36 46,47 4.425 3.535.037.300
23/8/2024 45,75 46,48 +1,80% 45,46 46,99 46,45 46,47 46,70 7.883 7.698.167.600
22/8/2024 45,70 45,66 -0,57% 45,06 45,82 45,55 45,65 45,67 6.216 7.645.846.100
21/8/2024 45,95 45,92 -0,17% 45,68 46,26 45,97 45,90 45,95 5.950 5.650.351.400
20/8/2024 45,80 46,00 +0,66% 45,37 46,13 45,86 45,98 46,01 7.598 9.042.467.900
19/8/2024 45,15 45,70 +1,62% 44,85 45,96 45,52 45,70 45,71 7.817 6.150.181.800
16/8/2024 45,40 44,97 +0,04% 44,74 45,67 45,10 44,94 44,97 6.181 4.578.925.800
15/8/2024 44,60 44,95 +0,69% 44,52 45,19 44,89 44,93 44,95 4.922 4.353.369.400
14/8/2024 44,20 44,64 +0,95% 44,05 45,31 44,78 44,63 44,81 8.435 7.219.866.800
13/8/2024 44,40 44,22 +0,43% 43,99 44,53 44,27 44,22 44,23 4.725 3.261.978.200
12/8/2024 44,51 44,03 -0,29% 43,77 44,51 44,05 44,02 44,03 4.450 5.744.728.800
9/8/2024 43,24 44,16 +3,52% 43,04 44,42 44,04 44,14 44,23 524 10.058.775.800
8/8/2024 42,16 42,66 +1,60% 42,16 43,43 42,92 42,65 42,66 6.475 5.817.131.100
7/8/2024 41,92 41,99 +0,45% 41,80 42,25 42,03 41,96 41,99 3.579 2.931.605.800
6/8/2024 42,28 41,80 -0,31% 41,75 42,51 41,95 41,79 41,95 4.848 4.460.173.200
5/8/2024 41,90 41,93 -1,87% 41,25 42,09 41,76 41,93 41,95 6.814 7.018.293.400
2/8/2024 44,50 42,73 -3,11% 42,56 44,70 43,08 42,72 42,73 6.740 7.722.441.100
1/8/2024 43,95 44,10 +1,12% 43,79 44,44 44,10 44,10 44,11 9.355 8.619.201.900
31/7/2024 42,67 43,61 +2,83% 42,58 44,24 43,72 43,60 43,62 9.523 10.634.147.500
30/7/2024 42,62 42,41 -0,28% 42,30 42,62 42,41 42,41 42,45 2.245 2.015.820.200
29/7/2024 42,70 42,53 -0,40% 42,35 42,83 42,53 42,52 42,55 2.964 2.978.461.800
26/7/2024 41,96 42,70 +1,72% 41,86 42,84 42,58 42,69 42,77 4.214 8.488.227.400
25/7/2024 41,62 41,98 +0,67% 41,34 42,11 41,75 41,86 41,99 4.617 3.925.755.200
24/7/2024 41,98 41,70 +0,17% 41,30 41,98 41,62 41,66 41,70 4.832 3.938.969.200
23/7/2024 42,09 41,63 -1,09% 41,36 42,10 41,58 41,62 41,63 5.049 4.043.491.600
22/7/2024 41,45 42,09 +1,57% 41,32 42,30 41,96 42,07 41,89 4.498 3.978.584.600
19/7/2024 42,19 41,44 -1,94% 41,27 42,35 41,57 41,40 41,44 2.801 2.775.186.600
18/7/2024 43,20 42,26 -2,18% 42,01 43,28 42,38 42,26 42,29 5.176 5.976.138.400
17/7/2024 43,00 43,20 +0,09% 43,00 43,54 43,28 43,18 43,20 5.898 6.657.739.800
16/7/2024 43,02 43,16 +0,26% 43,01 43,48 43,18 43,16 43,18 4.180 3.417.243.000
15/7/2024 43,50 43,05 -0,62% 42,87 43,58 43,03 43,05 42,95 4.328 5.320.572.600
12/7/2024 42,97 43,32 +1,03% 42,86 43,78 43,52 43,31 43,35 7.927 7.462.368.400
11/7/2024 42,86 42,88 +0,56% 42,83 43,39 43,03 42,88 42,92 4.834 4.206.686.100
10/7/2024 42,82 42,64 -0,21% 42,55 43,45 42,77 42,64 42,70 4.924 4.635.882.000
9/7/2024 42,01 42,73 +1,42% 41,90 42,88 42,68 42,69 42,73 5.021 4.924.193.700
8/7/2024 42,41 42,13 -0,64% 42,03 42,83 42,26 42,13 42,17 4.669 4.126.169.600
5/7/2024 42,24 42,40 +0,64% 42,11 42,85 42,42 42,25 42,40 7.282 6.250.806.500
4/7/2024 41,62 42,13 +1,57% 41,52 42,37 42,06 42,13 42,14 5.181 4.606.914.200
3/7/2024 41,34 41,48 +0,90% 41,33 42,15 41,77 41,47 41,48 7.397 5.283.516.600
2/7/2024 40,84 41,11 +0,98% 40,56 41,34 41,10 41,10 41,11 5.981 5.520.876.400
1/7/2024 39,99 40,71 +1,52% 39,70 41,10 40,65 40,71 40,74 6.187 5.029.449.600
28/6/2024 39,90 40,10 +0,12% 39,88 40,90 40,28 40,08 40,10 6.384 6.500.441.900
27/6/2024 39,23 40,05 +2,69% 38,75 40,23 39,80 40,05 40,07 5.918 5.239.365.000
26/6/2024 38,79 39,00 -0,15% 38,31 39,06 38,75 39,00 39,01 4.770 4.659.194.300
25/6/2024 39,15 39,06 -0,51% 38,70 39,19 38,97 38,99 39,06 4.357 5.160.860.400
24/6/2024 38,95 39,26 +0,90% 38,91 39,81 39,43 39,24 39,30 3.776 4.689.962.700
21/6/2024 38,50 38,91 +0,46% 38,35 39,04 38,80 38,90 38,97 4.508 7.564.299.300
20/6/2024 39,50 38,73 -1,50% 38,51 39,69 38,86 38,68 38,73 8.003 8.365.703.600
19/6/2024 39,27 39,32 +0,08% 38,70 39,39 39,06 39,29 39,33 4.476 4.315.250.800
18/6/2024 39,40 39,29 -0,28% 38,90 39,57 39,30 39,23 39,30 7.020 6.438.432.200
17/6/2024 39,67 39,40 -1,01% 39,10 39,71 39,43 39,40 39,45 5.024 4.987.117.100
14/6/2024 39,80 39,80 0,00% 38,91 39,93 39,51 39,80 39,82 4.969 5.178.677.600
13/6/2024 39,64 39,80 +0,20% 39,56 40,13 39,79 39,80 39,93 3.779 4.186.714.700
12/6/2024 40,52 39,72 -1,76% 39,56 40,70 39,84 40,01 39,75 389 7.563.088.000
11/6/2024 40,25 40,43 +0,95% 40,15 40,70 40,46 40,42 40,44 5.193 3.938.541.000
10/6/2024 39,83 40,05 +0,40% 39,58 40,45 40,08 40,04 40,05 4.504 4.163.628.200
7/6/2024 40,19 39,89 -1,94% 39,66 40,53 40,15 39,88 39,93 8.200 7.380.324.200
6/6/2024 40,16 40,68 +1,12% 40,10 41,20 40,75 40,64 40,69 5.747 5.589.230.900
5/6/2024 39,81 40,23 +0,58% 39,68 40,72 40,28 40,22 40,29 5.240 5.146.593.700
4/6/2024 39,23 40,00 +0,86% 39,23 40,05 39,80 39,93 40,01 5.560 9.163.220.600
3/6/2024 39,26 39,66 +1,35% 38,96 39,81 39,54 39,64 39,68 5.900 9.084.926.500
31/5/2024 39,39 39,13 -1,04% 39,12 39,59 39,25 39,13 39,29 9.399 21.824.677.300
29/5/2024 39,60 39,54 -0,78% 39,39 39,80 39,59 39,53 39,54 5.015 4.485.348.200
28/5/2024 40,80 39,85 -1,24% 39,61 40,82 39,97 39,85 39,87 7.747 7.384.190.300
27/5/2024 40,47 40,35 -0,30% 40,19 40,68 40,38 40,34 40,35 3.086 2.776.149.200
24/5/2024 40,73 40,47 -0,22% 40,47 41,10 40,68 40,47 40,53 2.790 2.882.110.100
23/5/2024 40,50 40,56 -0,15% 40,17 40,69 40,51 40,56 40,58 3.569 4.061.176.200
22/5/2024 41,55 40,62 -2,80% 40,43 41,62 40,81 40,62 40,63 9.046 11.730.085.800
21/5/2024 41,30 41,79 +0,77% 40,84 41,86 41,35 41,63 41,81 8.890 12.882.670.900
20/5/2024 42,25 41,47 -1,89% 41,34 42,48 41,63 41,46 41,51 5.179 6.786.253.500
17/5/2024 42,50 42,27 -1,05% 42,08 42,67 42,37 42,27 42,34 5.106 4.375.601.500
16/5/2024 42,46 42,72 +1,11% 42,30 43,13 42,74 42,71 42,72 9.787 8.597.861.800
15/5/2024 42,10 42,25 +0,52% 41,52 42,43 42,11 42,25 42,27 8.055 8.824.712.400
14/5/2024 42,27 42,03 +0,02% 41,75 42,46 42,17 42,02 42,04 5.340 6.254.407.700
13/5/2024 42,28 42,02 +0,12% 42,02 42,64 42,20 42,02 42,06 4.620 4.344.698.700
10/5/2024 42,36 41,97 -0,71% 41,43 42,43 41,87 41,94 41,97 4.919 5.098.291.400
9/5/2024 43,31 42,27 -3,69% 41,79 43,31 42,28 42,27 42,28 227 11.839.655.600
8/5/2024 43,32 43,89 +0,97% 43,19 44,16 43,82 43,79 43,89 5.053 5.713.860.600
7/5/2024 43,58 43,47 +0,67% 43,32 43,75 43,47 43,47 43,50 2.899 2.600.021.300
6/5/2024 43,03 43,18 +0,35% 42,72 43,59 43,24 43,17 43,19 3.426 3.445.520.100
3/5/2024 43,19 43,03 +1,49% 42,95 43,60 43,24 43,03 43,05 8.057 7.029.557.500
2/5/2024 41,88 42,40 +2,02% 41,86 42,83 42,48 42,38 42,40 1.698 9.949.051.800
30/4/2024 40,91 41,56 +0,82% 40,91 41,81 41,49 41,54 41,56 7.834 6.475.348.600
29/4/2024 40,70 41,22 -2,90% 40,70 41,60 41,23 41,10 41,23 6.889 6.911.515.200
26/4/2024 42,47 42,45 +1,00% 42,28 43,40 42,69 42,45 42,50 8.287 11.713.811.800
25/4/2024 41,80 42,03 +0,48% 41,26 42,26 42,03 42,03 42,06 4.206 7.356.286.400
24/4/2024 42,31 41,83 -0,97% 41,67 42,37 41,85 41,83 41,85 6.145 5.201.751.100
23/4/2024 42,25 42,24 -1,12% 41,90 42,46 42,18 42,22 42,24 5.132 4.629.673.500
22/4/2024 42,73 42,72 -0,02% 42,29 42,96 42,64 42,70 42,75 5.256 5.523.244.700
19/4/2024 42,73 42,73 +0,23% 42,53 43,00 42,70 42,68 42,74 4.384 4.301.315.200
18/4/2024 42,71 42,63 -0,14% 42,15 42,93 42,52 42,63 42,65 6.531 6.290.570.700
17/4/2024 43,06 42,69 -0,77% 42,31 43,25 42,65 42,62 42,70 8.609 7.719.363.400
16/4/2024 42,75 43,02 -0,55% 42,75 43,69 43,27 43,02 43,03 8.817 6.965.763.500
15/4/2024 43,80 43,26 -1,19% 42,79 43,82 43,19 43,26 43,28 6.956 6.247.335.000
12/4/2024 43,64 43,78 +0,32% 43,45 44,21 43,74 43,77 43,80 6.785 13.445.918.900
11/4/2024 45,50 43,64 -4,40% 43,47 45,50 44,01 43,60 43,64 3.892 11.883.543.000
10/4/2024 46,28 45,65 -1,64% 45,39 46,42 45,69 45,65 45,66 7.187 6.040.054.900
9/4/2024 46,17 46,41 +0,37% 45,96 46,74 46,44 46,39 46,42 3.226 2.251.004.600
8/4/2024 45,71 46,24 +0,92% 45,46 46,46 46,18 46,19 46,24 4.421 8.004.101.500
5/4/2024 46,00 45,82 -0,09% 45,19 46,03 45,63 45,82 45,84 3.836 3.721.929.200
4/4/2024 45,98 45,86 +0,28% 45,75 47,11 46,46 45,86 45,87 3.664 15.466.819.200
3/4/2024 45,79 45,73 -0,24% 45,13 46,12 45,63 45,73 45,87 5.629 5.382.010.000
2/4/2024 46,00 45,84 -0,35% 45,37 46,05 45,71 45,81 45,84 3.346 2.751.131.500
1/4/2024 46,65 46,00 -1,35% 45,76 47,09 46,08 46,00 46,02 4.844 3.756.604.400
28/3/2024 46,72 46,63 -0,38% 46,12 47,00 46,56 46,62 46,63 7.193 7.179.051.500
27/3/2024 47,34 46,81 -0,32% 46,18 47,68 46,87 46,81 46,82 8.248 6.689.002.000
26/3/2024 46,80 46,96 +0,32% 46,49 47,29 46,93 46,93 46,97 4.910 5.313.276.300
25/3/2024 46,65 46,81 +0,45% 46,35 47,07 46,82 46,81 46,85 5.442 5.220.241.800
22/3/2024 47,17 46,60 -1,71% 46,56 47,43 46,82 46,60 46,63 3.241 4.002.035.900
21/3/2024 47,31 47,41 -0,02% 46,72 47,53 47,32 47,40 47,43 6.086 5.562.949.300
20/3/2024 47,00 47,42 +1,61% 46,80 47,75 47,41 47,39 47,45 7.490 10.743.291.500
19/3/2024 45,90 46,67 +1,39% 45,44 46,90 46,21 46,67 46,73 38 11.866.089.500
18/3/2024 47,93 46,03 -3,12% 45,75 47,93 46,34 45,85 46,03 9.388 9.619.486.000
15/3/2024 48,80 47,51 -2,62% 46,92 48,97 47,57 47,51 47,53 8.307 11.837.378.500
14/3/2024 48,78 48,79 +0,70% 48,16 49,23 48,80 48,72 48,80 293 10.102.561.400
13/3/2024 48,66 48,45 -0,43% 48,26 49,02 48,49 48,42 48,49 4.978 4.875.911.200
12/3/2024 48,37 48,66 +1,14% 47,97 49,08 48,61 48,64 48,81 4.544 4.032.477.700
11/3/2024 47,82 48,11 +0,08% 47,63 48,24 48,05 48,10 48,11 3.455 4.234.487.400
8/3/2024 47,68 48,07 +0,15% 47,37 48,62 48,19 0,00 0,00 6.566 6.820.266.900
7/3/2024 48,04 48,00 -0,70% 47,70 48,20 47,97 47,96 48,01 2.708 2.699.795.900
6/3/2024 48,31 48,34 +0,44% 47,97 48,64 48,24 48,26 48,36 4.245 4.660.502.300
5/3/2024 48,10 48,13 +0,04% 48,01 48,82 48,35 48,13 48,14 3.609 3.193.120.800
4/3/2024 48,28 48,11 -0,35% 47,74 48,30 48,09 48,10 48,11 4.443 4.958.628.400
1/3/2024 48,11 48,28 +0,77% 47,78 48,73 48,26 48,28 48,35 4.612 4.852.602.400
29/2/2024 48,17 47,91 -0,77% 47,65 48,50 48,05 47,88 47,91 3.131 3.775.551.400
28/2/2024 48,36 48,28 -0,76% 47,80 48,56 48,17 48,28 48,33 6.543 6.927.724.100
27/2/2024 47,90 48,65 +2,18% 47,69 48,84 48,47 48,63 48,67 4.362 3.681.040.600
26/2/2024 47,56 47,61 +0,29% 47,34 47,99 47,62 47,59 47,62 3.594 3.372.966.700
23/2/2024 48,26 47,47 -0,94% 47,22 48,26 47,52 0,00 0,00 4.658 3.201.504.900
22/2/2024 48,15 47,92 -0,46% 47,63 48,53 47,99 47,70 47,93 4.311 3.826.662.400
21/2/2024 48,81 48,14 -1,80% 47,56 49,00 48,12 48,10 48,18 6.764 5.998.336.200
20/2/2024 47,23 49,02 +3,31% 46,90 49,41 48,88 48,95 49,03 8.208 14.058.466.000
19/2/2024 46,85 47,45 +1,30% 46,66 47,45 47,27 47,23 47,46 5.928 8.300.437.700
16/2/2024 47,13 46,84 -0,59% 46,63 47,37 46,87 46,81 46,84 5.779 4.397.557.600
15/2/2024 47,55 47,12 -0,76% 47,04 47,88 47,43 47,11 47,20 4.385 17.963.214.700
14/2/2024 48,23 47,48 -1,68% 47,00 48,48 47,44 47,44 47,48 5.070 8.141.401.300
9/2/2024 47,72 48,29 +2,14% 47,44 48,48 47,93 0,00 0,00 6.558 7.861.178.400
8/2/2024 48,31 47,28 -1,25% 47,28 48,64 47,87 47,27 47,29 4.690 7.795.549.400
7/2/2024 47,82 47,88 +0,10% 47,64 48,38 47,91 47,86 47,91 6.006 7.241.210.100
6/2/2024 45,84 47,83 +4,34% 45,76 47,94 47,30 47,82 47,87 9.481 9.446.232.300
5/2/2024 45,45 45,84 +0,88% 45,07 45,91 45,55 45,65 45,85 4.027 3.421.004.400
2/2/2024 46,43 45,44 -2,24% 44,92 46,69 45,43 45,40 45,50 7.147 5.901.822.100
1/2/2024 45,80 46,48 +1,40% 45,17 46,50 45,97 46,45 46,48 4.122 3.766.340.600
31/1/2024 45,52 45,84 +1,30% 45,40 46,41 46,05 45,81 45,87 4.925 4.342.919.200
30/1/2024 45,92 45,25 -1,63% 45,01 45,97 45,25 45,24 45,28 3.952 4.022.351.700
29/1/2024 46,04 46,00 -0,09% 45,86 46,54 46,11 45,97 46,07 2.719 2.452.898.400
26/1/2024 46,39 46,04 -0,20% 45,91 46,42 46,06 46,00 46,04 2.115 1.904.784.500
25/1/2024 46,01 46,13 +0,26% 45,92 46,53 46,21 46,13 46,14 2.403 2.618.769.100
24/1/2024 46,60 46,01 -0,43% 45,90 46,60 46,22 45,99 46,01 5.452 5.367.093.000
23/1/2024 46,16 46,21 +0,57% 45,73 46,56 46,15 46,15 46,22 5.191 4.963.229.800
22/1/2024 46,70 45,95 -1,61% 45,53 47,02 45,96 45,87 45,95 7.190 7.683.635.100
19/1/2024 46,39 46,70 +1,08% 46,35 47,24 46,81 46,66 46,70 5.711 4.760.752.800
18/1/2024 47,20 46,20 -2,06% 46,02 47,37 46,31 46,18 46,20 4.789 8.121.526.700
17/1/2024 46,87 47,17 0,00% 46,70 47,63 47,17 47,16 47,19 7.102 5.903.365.200
16/1/2024 48,62 47,17 -4,07% 46,80 48,85 47,36 47,16 47,27 808 12.658.913.200
15/1/2024 48,23 49,17 +1,95% 48,11 49,39 49,14 49,13 49,20 1.943 8.735.904.200
12/1/2024 48,40 48,23 +0,10% 47,75 48,60 48,16 48,20 48,25 6.797 6.641.577.100
11/1/2024 47,54 48,18 +1,37% 47,14 48,51 48,04 48,13 48,19 8.154 7.719.681.800
10/1/2024 46,35 47,53 +3,03% 46,32 47,76 47,14 47,51 47,53 8.523 7.991.510.700
9/1/2024 45,58 46,13 +0,96% 45,42 46,29 45,99 46,12 46,17 3.786 3.413.573.200
8/1/2024 45,74 45,69 -0,33% 45,28 45,94 45,70 45,69 45,80 3.557 3.005.418.700
5/1/2024 45,93 45,84 -0,20% 45,54 46,13 45,82 45,81 45,85 2.673 2.079.955.900
4/1/2024 46,37 45,93 -0,67% 45,54 46,43 45,83 45,86 45,93 3.056 2.535.390.400
3/1/2024 46,05 46,24 -0,09% 45,92 46,62 46,32 46,24 46,30 3.532 2.585.551.600
2/1/2024 46,98 46,28 -1,49% 46,04 47,36 46,27 46,27 46,30 3.863 4.056.236.200
28/12/2023 47,19 46,98 -0,28% 46,98 47,57 47,14 46,98 47,16 2.670 4.002.128.600
27/12/2023 46,96 47,11 +0,23% 46,84 47,28 47,05 47,11 47,16 2.948 2.814.542.300
26/12/2023 47,20 47,00 +0,23% 46,92 47,39 47,10 46,99 47,01 3.164 3.242.030.700
22/12/2023 46,47 46,89 +0,90% 46,24 47,30 46,86 46,85 46,92 3.937 2.711.361.500
21/12/2023 46,38 46,47 +0,91% 45,97 46,53 46,34 46,46 46,47 3.404 2.854.571.200
20/12/2023 46,33 46,05 -1,27% 45,83 46,87 46,31 46,04 46,05 4.984 5.559.585.900
19/12/2023 46,17 46,64 +1,48% 45,88 46,66 46,33 46,52 46,65 5.783 4.917.195.900
18/12/2023 45,47 45,96 +1,73% 45,40 46,19 45,85 45,95 45,97 5.930 4.621.222.300
15/12/2023 46,22 45,18 -2,27% 45,18 46,52 45,37 45,18 45,21 6.111 8.827.195.800
14/12/2023 46,90 46,23 -0,28% 45,84 47,00 46,18 46,10 46,25 7.234 5.704.388.400
13/12/2023 44,73 46,36 +3,07% 44,73 46,65 46,06 46,36 46,59 7.152 8.582.155.200
12/12/2023 45,11 44,98 -0,31% 44,62 45,20 44,91 44,89 44,98 3.689 2.855.321.800
11/12/2023 45,10 45,12 -0,07% 44,76 45,48 45,09 45,12 45,14 3.333 2.712.959.800
8/12/2023 45,88 45,15 -1,46% 45,04 46,05 45,41 45,15 45,16 6.594 5.816.860.100
7/12/2023 45,67 45,82 +0,50% 45,59 45,94 45,79 45,80 45,82 3.750 3.295.543.600
6/12/2023 45,82 45,59 +0,64% 45,34 45,96 45,58 45,41 45,59 4.308 4.250.656.700
5/12/2023 44,51 45,30 +1,09% 44,37 45,59 45,21 45,30 45,35 5.700 5.295.131.700
4/12/2023 44,91 44,81 -0,22% 44,50 45,33 44,76 44,79 44,82 3.595 3.025.788.800
1/12/2023 44,69 44,91 +0,09% 44,29 45,32 44,87 44,91 45,01 5.315 3.904.821.300
30/11/2023 44,77 44,87 +0,34% 43,97 45,26 44,67 44,84 44,88 606 15.041.870.200
29/11/2023 45,00 44,72 -0,36% 44,56 45,26 44,84 44,72 44,74 2.851 2.159.711.200
28/11/2023 45,08 44,88 -0,71% 44,68 45,61 45,09 44,87 44,95 4.316 3.616.712.900
27/11/2023 44,66 45,20 +1,96% 44,29 45,37 44,94 45,20 45,21 4.945 4.016.406.600
24/11/2023 45,15 44,33 -2,03% 44,26 45,18 44,60 44,31 44,40 3.644 2.876.816.300
23/11/2023 44,45 45,25 +1,96% 44,28 45,38 45,04 45,21 45,25 3.401 3.301.119.700
22/11/2023 43,97 44,38 +1,02% 43,97 45,00 44,43 44,29 44,39 7.637 6.436.776.700
21/11/2023 44,44 43,93 -1,96% 43,84 44,64 44,12 43,93 43,95 4.362 4.479.141.300
20/11/2023 44,38 44,81 +1,36% 44,05 44,97 44,55 44,75 44,81 4.666 3.776.848.200
17/11/2023 44,50 44,21 -0,65% 43,81 44,97 44,43 44,21 44,36 5.810 4.451.977.000
16/11/2023 43,17 44,50 +3,08% 43,17 44,67 44,13 44,45 44,50 3.754 12.048.231.000
14/11/2023 42,27 43,17 +3,48% 41,68 43,33 42,81 43,11 43,17 1.038 11.813.941.200
13/11/2023 41,42 41,72 +1,09% 41,13 42,11 41,63 41,69 41,72 7.676 6.054.396.600
10/11/2023 41,30 41,27 +0,54% 41,17 42,00 41,56 41,27 41,35 6.040 10.316.771.400
9/11/2023 41,35 41,05 -0,58% 40,85 41,79 41,27 41,03 41,05 6.242 4.747.539.800
8/11/2023 42,20 41,29 -0,17% 40,98 42,30 41,50 41,29 41,30 7.076 7.903.600.100
7/11/2023 40,90 41,36 +1,45% 40,87 41,80 41,40 41,34 41,36 9.879 7.201.128.000
6/11/2023 40,70 40,77 +0,32% 40,13 41,03 40,56 40,76 40,79 6.653 5.549.589.700
3/11/2023 40,09 40,64 +2,08% 40,09 41,24 40,72 40,62 40,71 7.739 6.464.699.200
1/11/2023 38,48 39,81 +3,54% 38,48 40,13 39,54 39,80 39,85 7.550 7.379.207.600
31/10/2023 38,27 38,45 +0,50% 38,00 38,59 38,37 38,45 38,47 3.285 2.650.027.000
30/10/2023 38,84 38,26 -0,16% 37,97 39,13 38,34 38,26 38,27 5.857 4.926.866.800
27/10/2023 39,10 38,32 -1,99% 38,05 39,91 38,65 38,28 38,36 5.053 4.543.260.700
26/10/2023 38,32 39,10 +2,30% 38,31 39,29 38,96 39,08 39,13 5.753 5.058.068.300
25/10/2023 38,42 38,22 -1,04% 37,91 38,64 38,19 38,21 38,26 4.133 2.698.436.200
24/10/2023 38,54 38,62 +0,99% 38,17 39,04 38,67 38,62 38,63 5.465 4.531.785.100
23/10/2023 37,98 38,24 +0,61% 37,92 38,60 38,26 38,21 38,24 3.703 2.712.905.200
20/10/2023 37,53 38,01 +0,40% 37,53 38,59 38,09 38,00 38,01 4.535 4.982.674.200
19/10/2023 37,71 37,86 +0,40% 37,44 38,46 38,03 37,85 37,97 8.287 5.499.865.500
18/10/2023 38,42 37,71 -2,36% 37,50 38,42 37,91 37,68 37,75 9.772 6.819.566.300
17/10/2023 39,12 38,62 -2,00% 38,29 39,36 38,74 38,62 38,74 7.660 7.270.974.800
16/10/2023 39,70 39,41 -0,56% 39,15 40,03 39,42 39,41 39,45 5.008 5.101.360.200
13/10/2023 40,87 39,63 -2,46% 39,54 40,87 39,84 39,63 39,76 5.568 4.507.957.500
11/10/2023 40,37 40,63 +0,87% 40,17 40,72 40,46 40,56 40,63 4.081 3.856.928.000
10/10/2023 39,42 40,28 +2,60% 39,42 40,44 40,18 40,27 40,28 7.258 7.030.403.600
9/10/2023 37,94 39,26 +2,32% 37,78 39,49 38,94 39,26 39,27 6.105 4.583.789.800
6/10/2023 38,29 38,37 -0,90% 37,56 38,49 38,12 38,37 38,42 6.885 4.585.313.900
5/10/2023 39,13 38,72 -1,05% 38,43 39,38 38,74 38,72 38,74 5.899 6.861.846.200
4/10/2023 39,11 39,13 +0,05% 38,84 39,41 39,08 39,11 39,15 6.675 6.863.327.600
3/10/2023 39,70 39,11 -1,98% 38,90 39,95 39,34 39,06 39,11 893 10.732.865.800
2/10/2023 40,37 39,90 -1,12% 39,80 40,37 39,91 39,90 40,00 6.367 8.824.464.200
29/9/2023 40,01 40,35 +1,51% 39,79 40,43 40,19 40,32 40,36 6.368 13.909.746.900
28/9/2023 38,53 39,75 +2,93% 38,45 39,92 39,56 39,71 39,79 1.255 14.402.423.000
27/9/2023 39,57 38,62 -2,28% 38,02 39,70 38,59 38,62 38,65 8.403 7.552.234.600
26/9/2023 39,69 39,52 +1,88% 39,45 40,73 39,91 39,52 39,53 2.406 18.019.184.600
25/9/2023 38,16 38,79 +1,76% 37,91 39,38 38,77 38,68 38,80 6.012 7.831.178.400
22/9/2023 38,24 38,12 -0,05% 37,76 38,49 38,21 38,12 38,18 4.158 3.793.688.300
21/9/2023 38,55 38,14 -2,48% 37,80 38,98 38,30 38,10 38,14 7.738 6.284.969.200
20/9/2023 38,40 39,11 +2,11% 38,36 39,33 39,00 39,11 39,14 4.307 4.607.264.000
19/9/2023 38,59 38,30 -0,55% 38,01 38,86 38,43 38,25 38,30 5.416 4.809.754.700
18/9/2023 38,78 38,51 -0,62% 38,28 38,85 38,49 38,48 38,51 2.540 3.029.882.600
15/9/2023 38,99 38,75 -0,79% 38,50 39,08 38,77 38,73 38,77 2.967 6.012.818.000
14/9/2023 39,14 39,06 +0,03% 38,53 39,46 38,98 39,06 39,07 5.146 3.699.664.300
13/9/2023 39,03 39,05 +0,51% 38,82 40,06 39,43 39,02 39,08 4.058 14.163.657.600
12/9/2023 38,34 38,85 +1,78% 38,24 38,92 38,72 38,84 38,85 4.570 5.864.921.700
11/9/2023 37,90 38,17 +1,38% 37,43 38,25 37,93 38,17 38,18 3.957 4.473.357.600
8/9/2023 37,57 37,65 +0,21% 37,03 37,73 37,42 37,61 37,65 4.440 5.608.578.600
6/9/2023 38,17 37,57 -2,01% 37,57 38,40 37,77 37,55 37,63 3.572 3.565.836.000
5/9/2023 38,55 38,34 -0,78% 37,96 38,77 38,23 38,30 38,34 264 12.295.271.100
4/9/2023 38,51 38,64 -0,34% 38,14 39,06 38,62 38,63 38,64 4.220 4.799.727.700
1/9/2023 38,83 38,77 +0,08% 38,70 39,24 38,84 38,77 38,81 4.684 5.566.939.400
31/8/2023 39,73 38,74 -2,49% 38,74 39,73 38,97 38,73 39,02 5.284 7.845.326.700
30/8/2023 39,99 39,73 -0,35% 39,50 40,10 39,92 39,61 39,73 3.369 6.072.125.300
29/8/2023 39,90 39,87 +0,13% 39,46 40,10 39,82 39,87 39,88 4.286 4.101.191.900
28/8/2023 39,94 39,82 -0,30% 39,43 40,16 39,69 39,82 39,83 5.612 4.400.711.400
25/8/2023 40,37 39,94 -1,38% 39,85 40,56 40,12 39,94 39,96 6.209 6.569.202.900
24/8/2023 40,05 40,50 +1,38% 39,83 41,16 40,58 40,50 40,60 2.880 15.612.776.000
23/8/2023 37,82 39,95 +5,91% 37,76 40,11 39,26 39,89 39,96 4.728 20.045.387.500
22/8/2023 37,44 37,72 +0,86% 37,34 37,81 37,58 37,59 37,74 7.199 8.887.520.600
21/8/2023 38,22 37,40 -1,94% 36,99 38,28 37,37 37,38 37,40 8.099 7.211.155.400
18/8/2023 38,28 38,14 +0,16% 37,95 38,35 38,15 38,14 38,15 256 10.333.383.200
17/8/2023 37,98 38,08 +0,87% 37,31 38,19 37,88 38,05 38,09 825 24.550.781.200
16/8/2023 39,43 37,75 -4,43% 37,50 39,48 38,55 37,74 37,75 7.594 42.627.858.600
15/8/2023 40,20 39,50 -3,61% 39,28 40,51 39,70 39,49 39,50 5.140 26.071.499.300
14/8/2023 41,36 40,98 -0,94% 40,63 41,45 40,90 40,81 40,98 6.079 6.589.224.100
11/8/2023 42,29 41,37 -0,96% 41,03 42,29 41,39 41,33 41,39 4.652 4.115.776.400
10/8/2023 42,07 41,77 +0,29% 41,57 42,36 41,88 41,72 41,77 5.118 5.129.423.400
9/8/2023 41,46 41,65 +0,70% 40,83 42,77 41,84 41,62 41,68 662 11.189.265.400
8/8/2023 40,82 41,36 +0,90% 40,73 41,76 41,39 41,35 41,37 4.732 4.796.773.500
7/8/2023 41,44 40,99 -0,32% 40,69 41,44 40,99 40,98 41,00 3.293 2.908.080.500
4/8/2023 41,11 41,12 +0,15% 40,83 41,95 41,45 41,10 41,12 7.779 8.013.131.900
3/8/2023 43,29 41,06 -4,89% 41,05 43,38 41,59 41,05 41,07 1.829 13.932.949.300
2/8/2023 43,08 43,17 +0,21% 42,82 43,44 43,14 43,17 43,18 2.597 2.840.845.500
1/8/2023 43,11 43,08 -1,26% 42,52 43,40 42,94 43,07 43,10 5.731 5.772.041.400
31/7/2023 43,10 43,63 +1,82% 42,92 44,30 43,76 43,58 43,65 5.409 4.969.238.400
28/7/2023 42,95 42,85 -0,21% 42,73 43,43 42,88 42,84 42,91 2.293 2.073.169.200
27/7/2023 44,34 42,94 -3,14% 42,86 44,55 43,29 42,94 42,95 5.614 5.137.935.000
26/7/2023 43,06 44,33 +2,66% 43,00 44,48 44,02 44,28 44,33 7.087 8.265.519.500
25/7/2023 43,78 43,18 -0,55% 43,07 44,02 43,45 43,18 43,19 6.446 5.408.707.000
24/7/2023 43,60 43,42 0,00% 42,88 43,82 43,30 43,42 43,43 5.152 4.889.187.200
21/7/2023 42,43 43,42 +2,31% 42,43 43,60 43,34 43,39 43,45 6.569 5.960.805.900
20/7/2023 42,52 42,44 -0,12% 42,27 42,81 42,54 42,44 42,56 4.226 4.961.456.600
19/7/2023 42,35 42,49 -0,21% 41,99 42,92 42,46 42,49 42,53 6.626 7.689.806.500
18/7/2023 42,50 42,58 -0,23% 42,19 42,74 42,52 42,57 42,58 2.709 2.777.866.400
17/7/2023 42,51 42,68 +0,42% 42,21 42,76 42,57 42,59 42,68 3.566 2.945.866.400
14/7/2023 43,05 42,50 -1,69% 42,30 43,36 42,62 42,50 42,60 6.615 5.871.109.500
13/7/2023 43,30 43,23 +0,82% 42,92 43,44 43,24 43,23 43,26 7.234 6.697.556.900
12/7/2023 43,60 42,88 -1,24% 42,71 43,91 43,14 42,87 42,88 7.217 6.590.827.400
11/7/2023 43,71 43,42 -0,64% 42,63 43,72 43,27 43,42 43,44 9.144 7.910.531.000
10/7/2023 43,48 43,70 -0,34% 43,48 44,33 43,88 43,70 43,80 3.755 3.671.893.000
7/7/2023 43,54 43,85 +1,15% 43,31 44,42 44,02 43,85 43,90 6.070 5.506.683.800
6/7/2023 44,00 43,35 -2,36% 43,19 44,45 43,56 43,31 43,35 6.721 6.070.771.800
5/7/2023 43,92 44,40 +1,09% 43,74 44,99 44,39 44,37 44,40 9.935 8.741.513.000
4/7/2023 44,19 43,92 -0,68% 43,40 44,41 43,87 43,91 43,96 6.454 5.319.097.700
3/7/2023 44,79 44,22 -0,67% 44,13 45,03 44,35 44,22 44,28 9.990 9.285.166.200
30/6/2023 44,22 44,52 +1,76% 44,05 45,18 44,63 44,51 44,61 9.153 10.606.576.600
29/6/2023 43,37 43,75 +0,64% 43,24 44,10 43,74 43,75 43,76 5.158 5.964.983.500
28/6/2023 43,29 43,47 +0,58% 43,05 44,06 43,63 43,47 43,48 8.710 6.415.632.800
27/6/2023 43,89 43,22 -1,41% 42,55 44,26 43,04 43,18 43,22 1.035 9.496.786.200
26/6/2023 45,03 43,84 -2,40% 43,50 45,03 43,91 43,84 43,85 5.829 6.259.123.800
23/6/2023 43,89 44,92 +1,88% 43,89 45,53 44,86 44,83 44,92 6.370 6.129.396.300
22/6/2023 44,52 44,09 -1,43% 43,74 44,79 44,01 44,09 44,10 4.871 4.684.862.800
21/6/2023 44,59 44,73 +0,83% 44,17 44,89 44,62 44,56 44,75 9.027 12.274.781.800
20/6/2023 44,28 44,36 +0,18% 44,04 44,65 44,34 44,34 44,38 8.623 7.184.471.600
19/6/2023 44,15 44,28 +0,25% 43,90 44,70 44,36 44,28 44,29 4.658 4.389.472.900
16/6/2023 44,28 44,17 -0,85% 43,92 44,81 44,27 44,15 44,17 8.087 13.088.007.500
15/6/2023 44,12 44,55 +0,25% 43,91 45,10 44,55 44,55 44,58 6.430 6.859.946.500
14/6/2023 44,34 44,44 +1,62% 43,73 44,75 44,23 44,42 44,45 3.710 17.713.745.300
13/6/2023 44,73 43,73 -1,97% 43,71 45,03 44,21 43,73 43,74 1.185 12.309.279.900
12/6/2023 43,51 44,61 +3,24% 43,22 45,06 44,35 44,57 44,61 5.700 19.201.626.200
9/6/2023 42,63 43,21 +2,10% 42,52 43,68 43,26 43,19 43,22 8.767 10.151.922.800
7/6/2023 42,74 42,32 -0,35% 42,19 43,01 42,45 42,32 42,34 7.220 9.288.969.500
6/6/2023 40,92 42,47 +4,07% 40,81 42,72 42,22 42,46 42,47 539 10.077.514.600
5/6/2023 41,12 40,81 +0,15% 40,54 41,16 40,87 40,79 40,81 3.648 4.004.582.800
2/6/2023 40,34 40,75 +1,93% 40,27 40,93 40,64 40,75 40,79 7.985 8.483.701.800
1/6/2023 39,66 39,98 +1,47% 38,81 40,07 39,53 39,96 40,00 4.178 16.374.366.500
31/5/2023 38,85 39,40 +1,49% 38,56 39,89 39,43 39,40 39,63 9.136 13.852.071.800
30/5/2023 39,09 38,82 -0,18% 38,53 39,20 38,86 38,82 38,87 7.739 8.881.426.000
29/5/2023 39,40 38,89 -1,09% 38,52 39,40 38,86 38,86 38,89 4.362 4.464.870.900
26/5/2023 40,10 39,32 -1,11% 38,82 40,29 39,41 39,29 39,40 6.213 6.520.779.300
25/5/2023 39,99 39,76 +2,24% 39,54 40,68 40,12 39,76 39,80 655 11.917.674.100
24/5/2023 39,31 38,89 -1,64% 38,84 39,79 39,13 38,88 38,89 3.681 5.284.898.000
23/5/2023 39,32 39,54 +0,59% 39,27 40,12 39,70 39,53 39,54 4.921 4.961.151.800
22/5/2023 39,40 39,31 +0,33% 39,06 39,90 39,49 39,31 39,41 7.740 9.008.270.200
19/5/2023 38,32 39,18 +2,57% 37,86 39,39 38,96 39,16 39,19 7.806 8.850.680.600
18/5/2023 38,95 38,20 -2,03% 38,12 39,32 38,47 38,18 38,21 8.887 22.370.801.900
17/5/2023 39,59 38,99 -1,47% 38,75 40,17 39,49 38,98 38,99 668 21.322.851.900
16/5/2023 39,81 39,57 -0,60% 39,44 40,69 39,81 39,56 39,59 6.779 5.481.784.500
15/5/2023 39,40 39,81 +1,04% 39,00 40,02 39,55 39,79 39,81 8.337 12.338.434.500
12/5/2023 39,43 39,40 -0,78% 38,96 39,66 39,39 39,39 39,41 1.365 13.350.483.500
11/5/2023 38,62 39,71 +0,79% 38,57 40,22 39,31 39,69 39,73 2.179 13.849.029.300
10/5/2023 38,20 39,40 +3,58% 38,09 39,92 39,26 39,38 39,40 9.028 23.416.474.200
9/5/2023 36,53 38,04 +3,82% 36,15 38,53 37,43 38,03 38,06 7.685 17.824.616.800
8/5/2023 37,62 36,64 -1,74% 35,82 37,69 36,68 36,62 36,64 2.263 24.336.534.600
5/5/2023 36,81 37,29 +1,30% 36,77 37,54 37,13 37,26 37,29 8.411 18.820.133.200
4/5/2023 36,45 36,81 +2,28% 36,23 37,07 36,67 36,81 36,84 1.550 10.632.470.400
3/5/2023 36,62 35,99 -1,21% 35,88 36,65 36,05 35,99 36,00 8.836 7.345.109.200
2/5/2023 37,11 36,43 +0,05% 36,28 37,45 36,57 36,41 36,49 1.143 12.194.253.300
28/4/2023 37,00 36,41 -4,98% 36,27 37,35 36,56 36,41 36,44 9.800 12.429.664.600
27/4/2023 37,95 38,32 +0,82% 37,83 38,58 38,12 38,30 38,32 6.861 9.423.280.400
26/4/2023 38,16 38,01 -0,42% 37,95 38,82 38,17 38,01 38,03 9.344 12.194.667.800
25/4/2023 37,91 38,17 -0,81% 37,87 38,75 38,20 38,17 38,22 700 11.700.674.600
24/4/2023 37,65 38,48 +2,45% 37,21 38,96 38,29 38,48 38,54 1.892 24.462.726.600
20/4/2023 37,50 37,56 +0,16% 37,06 37,82 37,49 37,56 37,66 3.438 23.696.341.100
19/4/2023 37,81 37,50 -1,73% 37,42 38,18 37,67 37,49 37,50 941 9.699.953.500
18/4/2023 37,71 38,16 +1,90% 37,43 38,47 37,91 38,14 38,16 9.619 7.746.996.500
17/4/2023 38,33 37,45 -3,30% 37,06 38,37 37,44 37,43 37,46 2.915 12.035.093.700
14/4/2023 38,68 38,73 -0,18% 37,78 39,25 38,60 38,72 38,73 7.520 8.356.065.800
13/4/2023 38,81 38,80 +0,21% 38,25 39,12 38,62 38,70 38,80 8.827 9.435.252.300
12/4/2023 37,67 38,72 +3,25% 37,56 39,74 38,94 38,72 38,73 0 27.700.305.300
11/4/2023 36,89 37,50 +2,71% 36,89 37,98 37,57 37,50 37,53 209 9.993.622.900
10/4/2023 36,25 36,51 +1,53% 36,08 36,70 36,44 36,50 36,51 5.624 3.624.427.200
6/4/2023 35,90 35,96 +0,28% 35,59 36,15 35,96 35,95 35,96 5.207 4.631.652.200
5/4/2023 36,23 35,86 -1,16% 35,79 36,51 36,00 35,86 35,88 5.020 4.770.564.500
4/4/2023 35,81 36,28 +1,77% 35,79 36,60 36,27 36,28 36,31 4.906 3.941.817.000
3/4/2023 36,22 35,65 -1,74% 35,54 36,32 35,76 35,63 35,65 412 8.211.453.500
31/3/2023 36,65 36,28 -0,60% 36,14 36,86 36,42 36,27 36,28 5.296 4.380.785.400
30/3/2023 36,43 36,50 +1,50% 35,95 36,85 36,34 36,47 36,50 3.591 9.539.754.100
29/3/2023 36,50 35,96 -0,80% 35,12 36,50 35,76 35,96 35,97 9.500 11.941.770.800
28/3/2023 35,05 36,25 +4,47% 34,94 36,65 36,17 36,25 36,29 5.264 15.816.874.800
27/3/2023 33,86 34,70 +2,88% 33,86 35,00 34,57 34,68 34,70 9.923 9.514.770.000
24/3/2023 33,39 33,73 +1,32% 33,28 34,42 33,85 33,72 33,73 1.012 13.928.346.500
23/3/2023 33,61 33,29 -0,66% 32,62 33,97 33,21 33,26 33,29 552 9.356.351.000
22/3/2023 33,27 33,51 +0,87% 33,17 34,25 33,63 33,51 33,53 4.755 14.207.049.600
21/3/2023 34,41 33,22 -3,37% 33,22 34,80 33,71 33,22 33,30 3.965 14.633.105.500
20/3/2023 34,88 34,38 -0,92% 34,21 34,88 34,50 34,38 34,40 8.676 8.756.174.700
17/3/2023 36,25 34,70 -4,83% 34,66 36,25 34,96 34,70 34,77 2.444 16.522.460.400
16/3/2023 36,43 36,46 -0,16% 36,15 37,60 36,88 36,45 36,46 8.531 18.645.737.300
15/3/2023 34,04 36,52 +6,01% 33,97 36,95 36,06 36,52 36,59 6.849 25.909.257.700
14/3/2023 33,86 34,45 +1,86% 33,42 34,71 34,26 34,45 34,53 3.126 10.961.178.800
13/3/2023 33,60 33,82 +0,12% 33,25 34,33 33,87 33,81 33,92 6.638 7.487.905.900
10/3/2023 33,88 33,78 -0,76% 33,36 34,32 33,84 33,78 33,81 7.787 7.266.672.200
9/3/2023 34,70 34,04 -2,44% 33,79 34,98 34,28 34,02 34,04 8.371 11.261.978.200
8/3/2023 34,15 34,89 +2,32% 34,09 35,21 34,74 34,89 34,94 6.839 9.009.590.800
7/3/2023 34,78 34,10 -1,96% 33,97 34,99 34,27 34,10 34,16 6.905 8.358.239.300
6/3/2023 34,83 34,78 0,00% 34,28 35,18 34,84 34,78 34,98 9.074 8.897.206.900
3/3/2023 35,00 34,78 -0,63% 34,78 35,27 35,02 34,78 34,88 9.239 8.106.262.900
2/3/2023 35,22 35,00 -0,62% 34,80 35,96 35,35 34,97 35,00 6.937 6.396.689.500
1/3/2023 36,05 35,22 -2,09% 34,78 36,09 35,18 35,22 35,24 8.766 7.461.639.900
28/2/2023 36,32 35,97 -0,96% 35,66 36,72 36,02 35,96 35,97 6.778 9.323.965.900
27/2/2023 36,20 36,32 +0,36% 36,05 36,68 36,39 36,32 36,40 6.110 4.801.931.500
24/2/2023 36,15 36,19 -0,36% 35,93 36,69 36,22 36,19 36,25 7.291 5.632.425.500
23/2/2023 37,10 36,32 -1,25% 35,96 37,12 36,45 36,31 36,32 8.390 11.369.116.500
22/2/2023 36,83 36,78 -2,26% 36,38 37,12 36,74 36,78 36,80 7.436 6.904.096.400
17/2/2023 37,22 37,63 +0,80% 37,17 38,12 37,61 37,60 37,64 7.789 7.631.422.500
16/2/2023 37,47 37,33 -0,59% 36,12 37,58 36,69 37,33 37,34 4.521 15.117.072.900
15/2/2023 37,14 37,55 +1,05% 36,64 38,03 37,55 37,55 37,57 5.089 10.751.338.300
14/2/2023 38,99 37,16 -3,88% 36,77 39,07 37,43 37,14 37,16 5.230 14.691.054.200
13/2/2023 39,28 38,66 -1,58% 38,62 39,56 39,00 38,66 38,69 5.973 7.208.147.800
10/2/2023 38,50 39,28 +1,68% 38,46 39,47 39,11 39,27 39,28 824 8.535.209.500
9/2/2023 39,24 38,63 -1,23% 38,48 39,42 38,75 38,61 38,65 7.555 8.372.985.100
8/2/2023 38,89 39,11 +0,54% 38,45 39,39 38,96 39,10 39,19 9.899 9.460.140.400
7/2/2023 40,28 38,90 -3,43% 38,76 40,64 39,35 38,88 38,90 3.098 13.263.091.600
6/2/2023 39,92 40,28 +0,73% 39,81 40,51 40,14 40,28 40,31 844 8.660.330.200
3/2/2023 40,94 39,99 -2,68% 39,88 41,05 40,40 39,98 39,99 687 11.680.036.300
2/2/2023 41,94 41,09 -2,86% 40,86 43,06 41,89 41,09 41,10 6.042 15.701.243.200
1/2/2023 42,41 42,30 -0,40% 40,81 42,76 41,89 42,29 42,30 9.207 23.669.656.700
31/1/2023 42,48 42,47 0,00% 42,25 43,19 42,54 42,47 42,51 1.419 11.111.790.600
30/1/2023 43,61 42,47 -2,39% 42,23 43,87 42,67 42,45 42,48 4.579 10.440.861.300
27/1/2023 44,51 43,51 -2,42% 43,35 44,74 43,83 43,51 43,60 5.290 13.077.847.200
26/1/2023 44,45 44,59 +0,84% 44,34 44,88 44,64 44,57 44,59 689 12.870.521.500
25/1/2023 43,37 44,22 +1,94% 43,09 44,34 43,79 44,22 44,23 7.029 7.858.918.600
24/1/2023 42,70 43,38 +1,83% 42,58 43,47 43,11 43,38 43,41 4.843 4.869.897.200
23/1/2023 42,72 42,60 -0,28% 42,43 43,13 42,71 42,52 42,60 5.372 6.427.953.500
20/1/2023 43,69 42,72 -2,29% 42,31 43,69 42,74 42,71 42,72 1.520 10.742.275.800
19/1/2023 42,92 43,72 +0,74% 42,59 43,97 43,34 43,72 43,76 401 10.889.070.900
18/1/2023 43,88 43,40 +0,02% 43,16 44,00 43,47 43,39 43,40 6.196 5.804.156.900
17/1/2023 43,07 43,39 +1,17% 42,76 43,78 43,32 43,39 43,40 8.663 8.933.654.100
16/1/2023 42,92 42,89 -0,88% 42,60 43,46 42,99 42,86 42,89 8.088 8.912.433.700
13/1/2023 43,44 43,27 -1,39% 42,94 43,65 43,26 43,26 43,27 8.392 6.355.502.300
12/1/2023 43,91 43,88 -0,07% 43,59 44,83 44,09 43,87 43,88 550 9.974.044.900
11/1/2023 42,17 43,91 +4,08% 41,88 44,25 43,30 43,91 43,97 2.418 11.317.828.800
10/1/2023 42,67 42,19 -1,63% 41,58 43,04 42,11 42,18 42,19 9.379 9.061.865.200
9/1/2023 41,80 42,89 +1,64% 41,60 43,54 42,75 42,88 42,89 9.631 8.440.850.300
6/1/2023 42,35 42,20 -0,24% 42,06 43,13 42,35 42,20 42,22 8.828 6.870.125.500
5/1/2023 42,59 42,30 -0,47% 42,13 42,59 42,33 42,28 42,31 8.962 7.841.316.200
4/1/2023 41,91 42,50 +2,61% 41,81 43,20 42,49 42,34 42,51 4.663 15.497.363.100
3/1/2023 41,89 41,42 -1,43% 41,28 42,41 41,79 41,37 41,42 4.058 11.091.269.600
2/1/2023 42,00 42,02 -2,80% 41,13 42,39 41,76 42,00 42,03 715 8.139.470.500
29/12/2022 44,05 43,23 -1,39% 43,04 44,55 43,52 43,23 43,24 7.043 8.481.782.200
28/12/2022 43,60 43,84 +1,22% 43,01 44,05 43,65 43,84 43,89 7.901 6.201.954.800
27/12/2022 44,45 43,31 -2,26% 42,90 44,64 43,39 43,27 43,31 7.555 6.604.459.300
26/12/2022 44,57 44,31 -0,74% 43,68 44,64 44,12 44,31 44,42 2.990 2.385.079.000
23/12/2022 44,19 44,64 +1,59% 44,00 45,41 44,82 44,64 44,72 9.167 8.213.713.400
22/12/2022 44,23 43,94 -0,54% 43,08 44,30 43,82 43,92 43,94 1.591 9.166.658.700
21/12/2022 44,20 44,18 +0,68% 43,59 44,43 44,12 44,18 44,20 893 8.309.338.200
20/12/2022 43,38 43,88 +0,97% 43,11 44,56 43,87 43,86 43,88 1.634 9.523.100.300
19/12/2022 42,45 43,46 +3,11% 42,19 43,71 43,17 43,45 43,47 2.123 8.653.385.800
16/12/2022 43,01 42,15 -1,95% 41,80 43,43 42,39 42,15 42,23 5.354 17.919.250.700
15/12/2022 43,73 42,99 -2,30% 42,80 44,72 43,66 42,99 43,00 1.957 19.693.591.700
14/12/2022 43,95 44,00 -0,70% 42,88 44,46 43,67 44,00 44,03 5.700 18.902.483.000
13/12/2022 44,87 44,31 -0,98% 43,78 45,89 44,58 44,27 44,31 2.794 13.405.109.200
12/12/2022 45,22 44,75 -1,04% 43,63 45,62 44,47 44,75 44,81 3.394 11.392.020.400
9/12/2022 45,65 45,22 -1,20% 45,01 45,72 45,27 45,22 45,28 8.436 7.313.974.000
8/12/2022 46,50 45,77 -2,28% 45,46 46,74 45,89 45,77 45,79 9.019 8.782.493.400
7/12/2022 46,35 46,84 +1,14% 46,35 48,10 47,38 46,84 46,91 977 13.818.062.500
6/12/2022 46,40 46,31 +0,61% 45,83 46,77 46,22 46,31 46,32 7.362 7.609.320.700
5/12/2022 46,50 46,03 -2,46% 45,42 46,76 45,97 46,03 46,05 2.312 11.870.606.900
2/12/2022 48,13 47,19 -1,85% 46,89 49,85 48,30 47,18 47,19 6.165 16.802.741.500
1/12/2022 48,93 48,08 -2,04% 47,88 49,36 48,40 48,08 48,20 1.684 13.002.344.800
30/11/2022 48,99 49,08 +0,08% 47,59 49,14 48,67 49,06 49,08 1.094 15.813.413.700
29/11/2022 48,75 49,04 +0,62% 47,48 49,59 48,66 49,04 49,10 1.098 10.899.956.800
28/11/2022 48,62 48,74 +0,33% 48,24 49,16 48,72 48,71 48,74 5.660 5.033.685.200
25/11/2022 49,50 48,58 -2,10% 47,65 49,94 48,54 48,56 48,58 9.897 9.159.861.700
24/11/2022 48,80 49,62 +2,08% 48,76 50,24 49,65 49,61 49,62 7.539 7.705.976.900
23/11/2022 48,50 48,61 -0,47% 47,79 48,85 48,24 48,59 48,61 9.471 14.533.402.200
22/11/2022 49,15 48,84 -0,25% 48,39 49,75 49,05 48,72 48,84 5.058 16.012.670.200
21/11/2022 48,33 48,96 +3,01% 47,49 49,30 48,44 48,96 48,97 9.547 19.559.223.000
18/11/2022 47,55 47,53 +0,91% 46,78 47,81 47,38 47,47 47,53 4.198 16.912.913.400
17/11/2022 46,34 47,10 -0,78% 45,50 47,20 46,32 47,10 47,12 2.249 23.104.196.100
16/11/2022 48,92 47,47 -3,02% 47,07 48,93 47,61 47,46 47,47 9.006 15.018.950.400
14/11/2022 48,94 48,95 +0,16% 48,33 49,80 49,03 48,95 49,11 2.306 12.417.070.900
11/11/2022 48,45 48,87 +0,70% 47,56 49,80 48,99 48,87 48,89 6.021 17.990.833.400
10/11/2022 52,01 48,53 -7,30% 47,67 52,29 49,17 48,51 48,53 7.934 57.395.385.800
9/11/2022 51,99 52,35 -0,06% 51,99 53,03 52,53 52,32 52,38 1.650 14.718.409.500
8/11/2022 51,96 52,38 +0,33% 51,32 52,96 52,40 52,36 52,38 7.252 8.527.114.700
7/11/2022 54,94 52,21 -4,97% 52,09 54,94 52,90 52,21 52,27 2.348 12.741.216.100
4/11/2022 55,00 54,94 +0,66% 54,26 56,12 55,23 54,93 54,94 2.020 14.457.612.700
3/11/2022 52,98 54,58 +1,70% 52,48 54,91 53,95 54,51 54,58 2.693 20.193.104.100
1/11/2022 53,54 53,67 +0,66% 52,24 54,38 53,40 53,65 53,67 9.616 31.963.768.100
31/10/2022 50,00 53,32 +4,30% 50,00 53,80 52,09 53,32 53,33 3.712 42.477.673.700
28/10/2022 50,06 51,12 +1,59% 50,04 51,12 50,76 51,04 51,12 2.792 9.832.608.900
27/10/2022 49,45 50,32 +2,76% 49,30 51,03 50,17 50,32 50,33 6.601 16.217.340.300
26/10/2022 49,75 48,97 -2,57% 48,72 50,13 49,24 48,94 48,97 6.003 15.399.092.200
25/10/2022 50,50 50,26 -0,77% 49,89 50,70 50,24 50,26 50,27 3.617 14.169.783.700
24/10/2022 51,15 50,65 -1,55% 50,09 51,33 50,62 50,64 50,65 5.439 17.381.763.800
21/10/2022 50,57 51,45 +1,38% 50,35 51,98 51,48 51,45 51,46 8.613 17.853.425.000
20/10/2022 50,47 50,75 +1,40% 50,20 50,99 50,55 50,74 50,75 3.029 25.035.062.900
19/10/2022 49,72 50,05 +0,52% 49,30 50,33 49,87 50,05 50,07 8.887 11.616.293.000
18/10/2022 49,15 49,79 +2,28% 48,83 49,82 49,43 49,76 49,82 5.047 13.516.844.700
17/10/2022 47,44 48,68 +4,28% 46,94 48,88 48,21 48,67 48,68 3.407 20.671.949.700
14/10/2022 47,79 46,68 -1,89% 46,20 47,82 46,97 46,67 46,68 9.286 19.174.654.000
13/10/2022 47,23 47,58 -1,22% 46,91 48,10 47,61 47,57 47,58 2.423 11.298.370.700
11/10/2022 48,12 48,17 0,00% 47,84 48,52 48,17 48,13 48,17 3.976 13.419.222.800
10/10/2022 47,55 48,17 +1,54% 47,30 48,32 47,89 48,15 48,17 9.455 9.173.919.800
7/10/2022 47,40 47,44 -0,06% 46,66 47,70 47,33 47,41 47,44 4.154 15.092.840.700
6/10/2022 46,07 47,47 +3,67% 45,97 47,72 47,25 47,47 47,48 674 27.077.813.100
5/10/2022 46,15 45,79 -0,67% 45,50 46,44 45,76 45,79 45,82 2.741 17.451.357.000
4/10/2022 48,20 46,10 -2,78% 45,93 48,27 46,48 46,10 46,15 265 18.336.615.800
3/10/2022 46,57 47,42 +5,03% 46,29 47,42 46,89 47,39 47,42 537 23.741.982.500
30/9/2022 44,90 45,15 +0,60% 44,49 45,36 45,08 45,14 45,15 3.221 16.147.249.200
29/9/2022 44,44 44,88 +0,34% 43,73 45,20 44,53 44,88 44,89 9.141 8.064.629.600
28/9/2022 45,46 44,73 -1,37% 44,66 45,68 45,01 44,73 44,80 9.439 7.988.610.000
27/9/2022 46,98 45,35 -2,58% 45,31 46,98 45,81 45,35 45,37 570 10.424.881.800
26/9/2022 47,22 46,55 -2,14% 46,30 47,28 46,68 46,55 46,61 4.873 12.984.701.200
23/9/2022 47,20 47,57 +0,11% 46,88 47,65 47,28 47,56 47,57 2.091 13.848.625.100
22/9/2022 46,41 47,52 +3,39% 45,97 47,90 46,89 47,52 47,53 5.542 16.184.243.500
21/9/2022 45,62 45,96 +0,75% 45,07 46,60 45,73 45,96 46,02 1.748 12.701.311.000
20/9/2022 45,55 45,62 +0,42% 44,73 46,02 45,32 45,62 45,63 2.094 11.547.114.000
19/9/2022 45,35 45,43 -0,13% 44,92 45,77 45,36 45,42 45,52 4.564 15.382.942.800
16/9/2022 46,05 45,49 -1,83% 45,33 46,62 45,61 45,49 45,50 1.493 18.413.928.400
15/9/2022 47,20 46,34 -1,86% 46,12 47,44 46,56 46,34 46,36 9.313 10.956.062.500
14/9/2022 47,00 47,22 +0,60% 46,53 47,32 47,11 47,15 47,23 1.706 12.783.475.900
13/9/2022 46,56 46,94 -0,53% 46,46 47,65 47,11 46,94 46,96 915 10.468.830.400
12/9/2022 47,12 47,19 +1,14% 46,85 47,65 47,25 47,17 47,19 94 8.333.486.800
9/9/2022 46,60 46,66 +0,13% 46,36 47,06 46,72 46,64 46,66 1.464 8.620.357.700
8/9/2022 46,63 46,60 -0,68% 46,44 47,50 46,80 46,59 46,60 9.844 9.476.688.500
6/9/2022 47,60 46,92 -2,17% 46,16 47,62 46,92 46,92 46,93 6.159 17.672.375.100
5/9/2022 48,01 47,96 +0,13% 47,66 48,43 47,93 47,93 47,96 7.218 7.106.351.000
2/9/2022 48,91 47,90 -1,11% 47,55 48,91 47,99 47,89 47,90 4.893 17.626.802.600
1/9/2022 48,00 48,44 +1,13% 47,72 48,84 48,38 48,44 48,50 27 16.065.537.300
31/8/2022 47,78 47,90 +0,61% 47,20 49,03 48,15 47,89 47,90 7.642 20.570.330.900
30/8/2022 48,02 47,61 -0,65% 47,33 48,29 47,63 47,61 47,66 522 10.322.935.900
29/8/2022 47,53 47,92 +0,82% 47,34 48,44 47,90 47,92 47,93 655 10.361.278.200
26/8/2022 47,93 47,53 -0,81% 47,02 48,19 47,44 47,53 47,60 2.806 13.951.322.600
25/8/2022 48,91 47,92 -1,78% 47,56 49,26 47,94 47,92 47,95 9.370 10.429.160.900
24/8/2022 48,80 48,79 -0,16% 48,54 49,12 48,80 48,79 48,86 7.188 8.715.754.800
23/8/2022 48,96 48,87 -0,29% 48,35 49,82 48,85 48,87 48,88 9.401 11.282.177.400
22/8/2022 49,95 49,01 -2,06% 48,81 49,95 49,09 49,01 49,02 1.545 11.608.391.800
19/8/2022 50,80 50,04 -1,79% 49,57 50,81 49,99 50,00 50,04 2.438 20.811.525.800
18/8/2022 51,49 50,95 -0,49% 50,89 52,22 51,25 50,94 50,96 5.353 18.721.657.900
17/8/2022 49,61 51,20 +2,42% 49,46 51,38 50,80 51,20 51,24 7.432 17.559.939.000
16/8/2022 50,71 49,99 -1,11% 49,46 50,89 49,87 49,99 50,00 3.526 14.148.758.500
15/8/2022 48,59 50,55 +3,06% 48,02 50,65 49,78 50,55 50,56 8.026 20.308.149.000
12/8/2022 49,35 49,05 +0,20% 48,25 49,86 48,94 49,05 49,06 6.085 19.770.910.400
11/8/2022 50,36 48,95 -1,96% 48,75 50,87 49,45 48,95 48,99 8.030 17.150.979.500
10/8/2022 50,99 49,93 -1,46% 49,36 51,11 50,06 49,93 49,94 8.975 17.922.023.200
9/8/2022 50,71 50,67 +0,18% 50,20 50,86 50,46 50,67 50,68 2.382 12.852.027.500
8/8/2022 50,70 50,58 +0,80% 50,21 51,24 50,59 50,57 50,58 5.616 17.159.717.500
5/8/2022 50,52 50,18 -0,52% 49,75 51,10 50,41 50,10 50,18 7.671 20.958.450.500
4/8/2022 48,89 50,44 +3,68% 48,72 50,74 50,09 50,43 50,44 4.464 34.704.374.000
3/8/2022 48,34 48,65 +0,66% 47,88 48,92 48,48 48,43 48,65 981 13.984.898.800
2/8/2022 47,96 48,33 +0,98% 47,63 48,55 48,23 48,30 48,33 2.064 12.922.065.700
1/8/2022 47,40 47,86 +1,12% 47,17 48,28 47,87 47,85 47,86 887 10.322.435.100
29/7/2022 47,06 47,33 +0,90% 46,79 47,96 47,40 47,33 47,34 83 14.097.365.200
28/7/2022 46,85 46,91 -0,15% 46,44 47,29 46,81 46,90 46,91 5.900 5.851.808.000
27/7/2022 46,40 46,98 +1,62% 46,34 47,20 46,83 46,98 46,99 8.968 11.076.575.700
26/7/2022 46,34 46,23 -0,24% 46,08 46,65 46,29 46,23 46,25 9.966 9.035.691.600
25/7/2022 45,96 46,34 +1,47% 45,54 46,60 46,15 46,32 46,34 9.657 10.450.228.900
22/7/2022 45,63 45,67 +0,07% 45,21 45,98 45,54 45,66 45,67 95 9.397.266.100
21/7/2022 45,02 45,64 +0,60% 44,92 45,82 45,41 45,61 45,65 9.294 7.565.591.200
20/7/2022 45,51 45,37 0,00% 44,84 46,21 45,53 45,34 45,37 8.163 17.482.070.100
19/7/2022 45,07 45,37 +0,96% 44,93 45,61 45,25 45,36 45,37 4.195 10.047.824.200
18/7/2022 45,80 44,94 +0,16% 44,47 45,97 45,13 44,92 44,94 1.227 10.026.066.900
15/7/2022 45,30 44,87 -0,40% 44,13 45,55 44,83 44,85 44,87 3.657 13.179.886.000
14/7/2022 44,17 45,05 +0,96% 43,83 45,24 44,82 45,03 45,05 8.283 15.351.444.800
13/7/2022 44,13 44,62 +0,97% 43,79 45,29 44,77 44,62 44,63 1.994 19.553.965.200
12/7/2022 43,49 44,19 +1,77% 42,60 44,58 43,78 44,17 44,19 2.998 17.359.840.500
11/7/2022 44,46 43,42 -3,12% 42,99 44,76 43,52 43,42 43,43 9.838 17.958.086.100
8/7/2022 45,32 44,82 -1,06% 44,48 45,84 44,85 44,82 44,83 8.757 7.331.663.500
7/7/2022 44,77 45,30 +1,46% 44,74 45,84 45,30 45,29 45,30 2.599 12.058.307.400
6/7/2022 45,13 44,65 -1,33% 44,08 45,35 44,50 44,65 44,66 8.927 14.476.636.100
5/7/2022 45,56 45,25 -1,63% 44,64 45,85 45,10 45,24 45,25 2.553 18.828.213.700
4/7/2022 46,10 46,00 -1,08% 45,65 46,44 46,04 46,00 46,01 8.174 8.167.143.000
1/7/2022 46,48 46,50 -0,43% 46,00 46,89 46,37 46,49 46,50 8.026 16.044.103.900
30/6/2022 45,49 46,70 +1,59% 45,33 47,03 46,50 46,70 46,72 1.731 18.183.957.800
29/6/2022 45,70 45,97 +0,59% 45,57 46,37 46,02 45,94 45,97 6.380 14.097.885.100
28/6/2022 45,45 45,70 +0,66% 45,42 46,32 45,87 45,70 45,71 653 18.365.976.000
27/6/2022 44,29 45,40 +2,48% 44,24 45,64 45,20 45,39 45,40 1.604 18.630.659.400
24/6/2022 44,06 44,30 +1,54% 43,79 44,42 44,23 44,29 44,30 4.521 13.825.283.600
23/6/2022 44,50 43,63 -1,73% 43,55 44,61 43,83 43,63 43,65 1.611 19.304.228.900
22/6/2022 43,10 44,40 +2,07% 42,90 44,78 44,36 44,39 44,40 4.534 36.146.987.200
21/6/2022 43,36 43,50 +0,83% 43,23 44,24 43,68 43,49 43,50 5.151 21.223.699.800
20/6/2022 42,47 43,14 +1,75% 42,38 44,56 43,55 43,14 43,16 860 29.867.208.200
17/6/2022 40,98 42,40 +2,37% 40,60 42,57 41,81 42,30 42,42 9.393 28.461.642.100
15/6/2022 40,81 41,42 +2,75% 40,65 41,82 41,40 41,42 41,43 5.413 40.425.212.800
14/6/2022 39,69 40,31 +2,36% 39,54 40,75 40,25 40,30 40,31 4.473 24.352.023.900
13/6/2022 39,01 39,38 -0,81% 38,70 39,67 39,26 39,38 39,39 4.561 29.090.415.800
10/6/2022 41,00 39,70 -6,59% 39,40 41,00 40,03 39,68 39,70 5.284 93.686.498.900
9/6/2022 41,99 42,50 +2,09% 41,11 43,35 42,54 42,48 42,50 7.349 44.034.873.000
8/6/2022 41,33 41,63 +0,68% 41,04 42,35 41,88 41,63 41,65 3.849 23.413.510.100
7/6/2022 41,20 41,35 -0,24% 40,91 41,74 41,39 41,35 41,43 2.089 11.511.356.200
6/6/2022 41,70 41,45 -0,60% 40,98 42,30 41,57 41,43 41,50 3.898 19.076.373.300
3/6/2022 42,65 41,70 -2,23% 41,47 43,03 42,02 41,70 41,74 3.178 26.416.816.400
2/6/2022 42,43 42,65 +1,52% 41,90 42,82 42,38 42,62 42,66 6.287 14.149.616.000
1/6/2022 41,91 42,01 +0,91% 41,21 42,37 41,86 42,01 42,05 4.361 17.213.669.200
31/5/2022 41,36 41,63 +0,82% 41,23 42,06 41,64 41,57 41,63 8.098 19.358.161.700
30/5/2022 42,85 41,29 -3,44% 40,86 42,90 41,55 41,28 41,29 4.186 26.489.581.900
27/5/2022 42,00 42,76 +0,59% 41,96 43,20 42,69 42,69 42,76 9.863 36.542.593.800
26/5/2022 43,65 42,51 -2,54% 41,77 44,40 42,54 42,48 42,51 5.756 33.152.847.000
25/5/2022 43,40 43,62 +0,28% 43,06 44,44 43,69 43,61 43,63 6.707 14.726.284.800
24/5/2022 42,40 43,50 +2,04% 42,37 43,50 42,96 43,49 43,50 3.975 15.511.706.000
23/5/2022 43,41 42,63 -1,11% 42,31 43,43 42,78 42,62 42,63 3.034 11.135.825.400
20/5/2022 43,71 43,11 -0,21% 42,41 43,90 42,94 43,10 43,11 2.680 10.870.347.700
19/5/2022 43,49 43,20 +2,54% 42,25 44,29 43,12 43,10 43,20 2.701 46.405.952.000
18/5/2022 42,81 42,13 -0,73% 40,52 42,89 41,80 42,08 42,15 451 35.224.595.300
17/5/2022 41,84 42,44 +3,01% 41,44 43,38 42,37 42,40 42,44 2.977 20.620.256.400
16/5/2022 40,36 41,20 +2,16% 40,33 41,90 41,17 41,20 41,23 1.083 9.540.726.600
13/5/2022 39,89 40,33 +1,77% 39,58 40,84 40,46 40,32 40,33 4.977 14.194.798.600
12/5/2022 38,60 39,63 +1,98% 38,36 39,90 39,45 39,63 39,65 5.182 11.740.014.200
11/5/2022 39,80 38,86 -0,59% 38,47 39,86 38,92 38,86 38,88 2.649 8.609.850.400
10/5/2022 38,90 39,09 +1,45% 38,51 39,70 39,26 39,09 39,13 2.971 9.382.159.200
9/5/2022 37,96 38,53 +0,68% 37,73 38,95 38,37 38,53 38,60 4.550 10.446.146.100
6/5/2022 38,66 38,27 -1,03% 38,16 39,22 38,57 38,26 38,27 2.251 10.312.548.100
5/5/2022 39,01 38,67 -2,03% 37,90 39,51 38,52 38,67 38,68 2.743 12.803.241.200
4/5/2022 38,72 39,47 +2,20% 37,18 39,80 38,67 39,47 39,48 5.322 19.399.784.900
3/5/2022 38,73 38,62 -0,72% 38,30 38,99 38,59 38,50 38,62 7.417 6.917.607.300
2/5/2022 39,89 38,90 -3,11% 37,56 39,95 38,56 38,84 38,90 8.729 16.924.303.300
29/4/2022 40,26 40,15 -0,22% 40,14 41,56 40,69 40,15 40,17 5.749 15.900.296.600
28/4/2022 40,03 40,24 +0,47% 39,80 40,80 40,29 40,18 40,25 4.529 13.516.906.900
27/4/2022 40,15 40,05 +2,01% 39,50 40,35 39,94 39,90 40,05 1.841 10.755.883.300
26/4/2022 39,71 39,26 -1,46% 38,96 40,20 39,38 39,24 39,26 9.398 14.689.116.200
25/4/2022 38,99 39,84 -1,85% 38,88 40,29 39,56 39,84 39,86 2.014 20.069.597.800
22/4/2022 40,80 40,59 -3,97% 40,18 41,35 40,65 40,48 40,59 7.101 17.814.257.700
20/4/2022 40,01 42,27 +4,60% 40,00 43,49 41,41 42,25 42,27 3.481 56.767.885.400
19/4/2022 41,81 40,41 -3,33% 39,25 41,81 40,53 40,40 40,41 4.434 25.856.582.100
18/4/2022 42,40 41,80 -1,85% 41,54 42,60 41,98 41,80 41,81 2.712 24.096.574.200
14/4/2022 42,69 42,59 +0,12% 42,33 43,13 42,64 42,55 42,59 9.531 31.638.709.500
13/4/2022 41,14 42,54 +3,81% 40,43 42,73 42,06 42,52 42,54 5.679 34.100.066.700
12/4/2022 41,00 40,98 +1,11% 40,81 41,99 41,40 40,97 40,98 2.706 17.138.496.700
11/4/2022 40,75 40,53 -2,03% 39,60 40,92 40,41 40,50 40,53 2.105 17.894.105.900
8/4/2022 39,82 41,37 +4,00% 39,82 42,14 41,46 41,35 41,38 4.552 31.722.555.400
7/4/2022 38,80 39,78 +2,79% 38,62 40,42 39,52 39,78 39,79 7.248 22.129.482.900
6/4/2022 37,42 38,70 +2,93% 36,45 39,10 38,19 38,67 38,70 2.554 19.384.231.700
5/4/2022 39,03 37,60 -3,89% 37,49 39,03 37,93 37,60 37,63 910 9.240.945.500
4/4/2022 38,85 39,12 +0,62% 38,45 39,33 38,95 39,12 39,14 2.959 8.965.560.400
1/4/2022 37,92 38,88 +3,68% 37,85 39,31 38,68 38,83 38,88 6.811 15.548.502.400
31/3/2022 36,67 37,50 +2,29% 36,67 37,85 37,40 37,50 37,56 3.969 11.387.146.200
30/3/2022 36,93 36,66 -0,46% 35,89 36,93 36,48 36,63 36,66 2.104 10.011.659.800
29/3/2022 37,10 36,83 +1,46% 36,57 37,37 36,92 36,83 36,88 8.747 6.762.907.900
28/3/2022 36,59 36,30 +0,22% 35,97 36,64 36,29 36,30 36,32 7.064 4.825.606.800
25/3/2022 36,30 36,22 -0,11% 35,98 36,67 36,24 36,22 36,23 8.210 5.153.564.200
24/3/2022 35,79 36,26 +1,97% 35,50 36,26 35,94 36,24 36,26 8.174 5.665.375.600
23/3/2022 35,71 35,56 -0,64% 35,27 36,07 35,64 35,56 35,62 665 8.632.895.500
22/3/2022 35,00 35,79 +3,20% 34,91 36,15 35,60 35,78 35,79 8.536 13.289.948.200
21/3/2022 35,13 34,68 -0,91% 34,31 35,30 34,66 34,68 34,70 8.853 5.969.591.500
18/3/2022 34,11 35,00 +2,40% 33,77 35,07 34,77 34,90 35,00 9.458 9.031.539.500
17/3/2022 33,34 34,18 +1,76% 32,81 34,37 33,67 34,18 34,19 5.527 12.547.128.000
16/3/2022 33,42 33,59 +0,72% 32,71 33,70 33,25 33,51 33,59 9.767 7.505.218.600
15/3/2022 33,26 33,35 +0,12% 32,82 33,74 33,28 33,35 33,36 9.241 4.572.631.500
14/3/2022 33,81 33,31 -0,83% 32,99 34,26 33,32 33,29 33,31 6.626 4.485.670.900
11/3/2022 34,47 33,59 -1,78% 33,16 34,65 33,82 33,58 33,59 394 5.594.648.400
10/3/2022 34,09 34,20 -0,96% 32,90 34,30 33,86 34,16 34,20 1.033 7.236.006.400
9/3/2022 33,44 34,53 +4,04% 33,30 35,18 34,58 34,46 34,53 3.792 8.824.641.900
8/3/2022 33,01 33,19 +1,00% 32,48 33,61 32,99 33,19 33,22 3.654 7.503.984.900
7/3/2022 34,86 32,86 -5,57% 32,74 34,86 33,38 32,80 32,86 8.674 6.256.762.200
4/3/2022 35,21 34,80 -0,85% 33,86 35,26 34,44 34,70 34,80 7.225 5.016.263.500
3/3/2022 34,22 35,10 +2,21% 34,02 35,36 34,93 35,10 35,12 9.734 6.945.543.100
2/3/2022 34,43 34,34 -0,20% 34,04 34,75 34,38 34,33 34,34 7.170 4.457.273.100
25/2/2022 33,67 34,41 +1,65% 33,66 34,42 34,06 34,20 34,41 1.133 6.951.609.500
24/2/2022 34,00 33,85 -2,59% 32,88 34,27 33,51 33,81 33,86 7.263 11.819.386.400
23/2/2022 34,28 34,75 +3,27% 34,26 35,10 34,77 34,72 34,75 2.523 9.168.958.500
22/2/2022 33,98 33,65 +0,03% 33,25 34,33 33,78 33,65 33,71 8.527 5.705.916.200
21/2/2022 34,42 33,64 -1,98% 33,43 34,55 34,03 33,64 33,84 7.970 4.707.809.800
18/2/2022 34,80 34,32 -0,49% 34,27 34,86 34,47 0,00 0,00 9.305 6.527.491.500
17/2/2022 34,72 34,49 -0,32% 34,25 34,99 34,63 34,48 34,49 9.954 6.447.429.700
16/2/2022 35,52 34,60 -1,14% 34,40 36,53 35,43 34,60 34,62 941 15.509.057.500
15/2/2022 33,00 35,00 +6,54% 32,89 35,00 34,06 35,00 35,03 9.242 16.699.056.800
14/2/2022 33,08 32,85 -0,58% 32,46 33,35 32,84 32,85 32,88 9.564 5.954.583.400
11/2/2022 33,60 33,04 -0,99% 32,71 33,92 33,24 33,00 33,04 8.460 5.686.125.600
10/2/2022 33,57 33,37 +0,39% 32,99 33,77 33,33 33,32 33,37 9.830 5.257.675.600
9/2/2022 32,65 33,24 +2,18% 31,65 33,38 32,58 33,24 33,25 6.948 11.079.584.300
8/2/2022 32,73 32,53 -0,70% 32,27 32,76 32,45 32,50 32,53 8.965 6.095.770.800
7/2/2022 33,15 32,76 -1,21% 32,41 33,16 32,83 32,76 32,78 9.210 5.850.617.000
4/2/2022 33,21 33,16 -0,87% 32,76 33,68 33,20 33,14 33,16 2.197 8.755.568.700
3/2/2022 32,81 33,45 +1,98% 32,64 33,84 33,34 33,43 33,45 2.834 8.415.021.800
2/2/2022 33,86 32,80 -3,10% 32,80 34,20 33,27 32,80 32,85 4.023 11.006.857.000
1/2/2022 34,77 33,85 -1,83% 33,70 34,90 34,01 33,84 33,93 8.029 6.606.193.900
31/1/2022 34,68 34,48 -0,43% 33,92 34,83 34,43 34,48 34,50 136 8.024.470.900
28/1/2022 33,74 34,63 +1,73% 33,61 34,77 34,41 34,62 34,63 7.002 5.372.520.100
27/1/2022 34,40 34,04 -0,18% 33,65 35,03 34,21 34,01 34,04 8.565 6.030.356.200
26/1/2022 33,85 34,10 +2,31% 33,69 34,46 34,06 34,10 34,17 1.210 7.112.263.100
25/1/2022 32,90 33,33 +1,28% 32,42 33,69 33,08 33,32 33,34 7.818 4.796.140.900
24/1/2022 33,56 32,91 -1,61% 32,72 33,92 33,05 32,90 32,93 9.343 6.201.606.700
21/1/2022 32,70 33,45 +2,39% 32,47 33,74 33,30 33,45 33,47 3.033 9.109.932.100
20/1/2022 32,35 32,67 +0,99% 32,18 33,34 32,82 32,66 32,67 7.564 6.101.622.500
19/1/2022 31,53 32,35 +3,32% 31,37 32,79 32,34 32,35 32,36 8.619 5.985.584.300
18/1/2022 31,10 31,31 +0,19% 30,85 31,55 31,20 31,31 31,32 8.869 5.677.674.600
17/1/2022 31,07 31,25 +0,51% 30,59 31,63 31,16 31,25 31,27 7.489 4.157.265.900
14/1/2022 31,09 31,09 +0,10% 30,51 31,41 31,00 31,09 31,11 9.107 5.884.038.700
13/1/2022 31,04 31,06 -0,06% 30,72 32,13 31,21 31,05 31,07 3.585 9.858.866.800
12/1/2022 30,90 31,08 +4,05% 29,57 31,40 30,68 31,07 31,08 3.686 9.414.811.800
11/1/2022 29,38 29,87 +1,46% 29,26 30,13 29,82 29,86 29,87 2.186 7.030.617.300
10/1/2022 30,12 29,44 -2,39% 29,12 30,50 29,57 29,34 29,44 3.623 9.856.546.200
7/1/2022 31,10 30,16 -3,33% 30,01 31,33 30,54 30,15 30,16 183 7.534.138.200
6/1/2022 31,44 31,20 -0,10% 30,97 31,62 31,27 31,20 31,25 8.886 4.865.652.800
5/1/2022 30,97 31,23 -0,51% 30,77 31,55 31,18 31,22 31,23 264 5.741.862.200
4/1/2022 32,66 31,39 -2,82% 31,12 32,67 31,54 31,38 31,39 8.449 5.376.681.300
3/1/2022 33,12 32,30 -1,10% 32,11 33,69 32,51 32,30 32,31 7.787 5.775.382.200
23/12/2021 33,11 32,66 -1,15% 32,62 33,20 32,77 32,65 32,67 5.033 3.938.078.800
22/12/2021 32,46 33,04 +1,88% 32,30 33,15 32,83 33,03 33,04 5.491 4.150.099.600
21/12/2021 32,63 32,43 +0,22% 32,32 33,02 32,53 32,41 32,43 9.625 6.728.025.900
20/12/2021 33,00 32,36 -3,11% 31,91 33,25 32,25 32,35 32,36 9.013 6.836.071.900
17/12/2021 32,89 33,40 +1,12% 32,15 33,40 32,99 33,26 33,41 5.180 12.135.981.600
16/12/2021 34,11 33,03 -2,71% 32,63 34,65 33,05 33,00 33,03 6.279 12.701.473.800
15/12/2021 34,02 33,95 -0,15% 29,96 34,33 31,97 33,94 33,95 486 48.400.464.300
14/12/2021 36,04 34,00 -4,04% 32,90 36,16 34,00 33,98 34,00 342 25.537.977.700
13/12/2021 34,91 35,43 +2,04% 34,77 36,27 35,75 35,43 35,60 5.326 13.568.715.300
10/12/2021 34,28 34,72 +3,30% 34,08 34,92 34,58 34,68 34,72 9.792 7.574.922.300
9/12/2021 34,02 33,61 -2,52% 33,55 34,47 33,83 33,60 33,65 9.287 7.554.006.600
8/12/2021 34,93 34,48 -0,20% 34,20 36,25 35,03 34,48 34,49 7.882 14.264.740.300
7/12/2021 35,50 34,55 -0,95% 34,22 35,59 34,68 34,52 34,55 7.959 7.633.150.200
6/12/2021 34,86 34,88 +1,40% 34,69 35,76 35,28 34,88 34,90 9.887 13.017.389.800
3/12/2021 33,83 34,40 +2,14% 33,74 35,01 34,24 34,40 34,41 9.538 17.706.130.700
2/12/2021 32,49 33,68 +5,12% 32,28 34,15 33,67 33,65 33,68 5.254 11.809.809.900
1/12/2021 32,30 32,04 -0,03% 31,67 33,10 32,36 32,04 32,07 6.858 10.522.480.700
30/11/2021 32,29 32,05 -0,74% 31,26 32,47 31,85 32,05 32,06 283 8.915.118.800
29/11/2021 32,59 32,29 +0,31% 32,25 32,84 32,45 32,29 32,31 5.837 3.653.581.000
26/11/2021 32,05 32,19 -2,60% 31,80 32,47 32,09 32,19 32,20 6.727 4.890.986.100
25/11/2021 32,55 33,05 +2,32% 32,31 33,84 33,29 33,05 33,08 2 7.830.547.800
24/11/2021 32,13 32,30 -0,65% 31,78 32,74 32,30 32,28 32,30 6.686 3.540.472.500
23/11/2021 31,90 32,51 +2,49% 31,30 32,99 32,09 32,50 32,51 736 6.933.806.900
22/11/2021 32,93 31,72 -2,49% 31,58 32,93 32,15 31,69 31,72 5.077 3.358.760.700
19/11/2021 31,94 32,53 +1,66% 31,94 32,91 32,63 32,53 32,59 8.496 5.881.793.800
18/11/2021 32,09 32,00 +0,63% 31,77 32,65 32,13 31,99 32,00 9.313 7.595.116.100
17/11/2021 33,50 31,80 -6,61% 31,62 33,50 32,28 31,78 31,80 6.959 19.400.433.200
16/11/2021 35,35 34,05 -2,71% 33,70 35,42 34,13 34,02 34,05 709 7.638.788.700
12/11/2021 35,70 35,00 -1,07% 34,99 36,05 35,22 35,00 35,03 6.956 4.852.106.400
11/11/2021 35,77 35,38 +0,91% 35,32 35,90 35,62 35,38 35,40 7.157 5.491.479.900
10/11/2021 34,67 35,06 +1,48% 34,63 35,76 35,27 35,05 35,06 8.100 6.263.826.700
9/11/2021 33,60 34,55 +2,67% 33,60 35,52 34,90 34,54 34,55 7.990 5.530.015.000
8/11/2021 33,64 33,65 -0,91% 33,47 34,42 33,82 33,65 33,78 4.570 3.104.801.600
5/11/2021 33,20 33,96 +2,94% 33,20 34,25 33,91 33,96 33,97 7.272 5.158.838.200
4/11/2021 34,82 32,99 -5,77% 32,57 34,92 33,10 32,89 32,99 3.472 10.588.678.000
3/11/2021 34,20 35,01 +1,21% 33,95 35,42 34,85 35,01 35,02 950 7.949.486.200
1/11/2021 33,92 34,59 +2,22% 33,92 35,15 34,65 34,58 34,59 824 9.826.301.900
29/10/2021 35,75 33,84 -4,81% 33,69 36,02 34,67 33,82 33,84 1.498 18.178.652.600
28/10/2021 35,79 35,55 -1,85% 35,45 36,49 35,88 35,55 35,56 8.450 6.854.085.000
27/10/2021 36,23 36,22 +0,89% 35,92 37,09 36,41 36,21 36,22 6.247 5.308.394.900
26/10/2021 35,61 35,90 -0,55% 34,86 36,34 35,74 35,90 35,91 2.923 11.191.587.600
25/10/2021 35,12 36,10 +2,97% 35,12 36,46 35,94 36,08 36,10 4.553 11.033.825.800
22/10/2021 35,89 35,06 -2,83% 33,31 35,90 34,50 35,05 35,06 6.942 19.715.182.700
21/10/2021 37,10 36,08 -5,00% 35,46 37,16 36,17 36,08 36,09 9.391 16.297.207.600
20/10/2021 39,61 37,98 -3,26% 37,68 40,49 38,45 37,97 38,00 4.635 18.872.507.600
19/10/2021 40,29 39,26 -3,18% 38,93 40,39 39,59 39,24 39,26 3.038 11.816.997.200
18/10/2021 39,22 40,55 +2,32% 38,74 40,74 40,08 40,53 40,55 3.417 10.997.358.200
15/10/2021 40,41 39,63 -1,32% 39,50 40,65 39,85 39,62 39,63 1.314 9.753.954.000
14/10/2021 39,75 40,16 +1,98% 39,19 40,42 39,77 40,13 40,16 8.633 10.838.344.200
13/10/2021 39,17 39,38 +0,87% 39,08 40,10 39,54 39,37 39,38 238 7.644.413.700
11/10/2021 38,51 39,04 +1,56% 38,00 39,73 39,19 39,04 39,05 8.551 7.923.360.700
8/10/2021 37,51 38,44 +2,70% 37,42 38,89 38,47 38,44 38,48 8.974 7.459.823.500
7/10/2021 37,10 37,43 +1,71% 36,95 37,93 37,57 37,42 37,59 8.442 7.270.282.100
6/10/2021 36,64 36,80 -1,29% 36,05 37,05 36,46 36,80 36,82 7.973 6.473.299.300
5/10/2021 37,69 37,28 -0,32% 36,80 37,69 37,26 37,27 37,29 6.880 5.279.494.000
4/10/2021 38,89 37,40 -4,93% 36,86 39,05 37,49 37,37 37,40 3.593 11.170.619.400
1/10/2021 38,72 39,34 +1,60% 38,51 39,53 39,23 39,33 39,34 7.275 6.087.495.100
30/9/2021 39,43 38,72 -1,05% 38,72 39,76 39,12 38,72 38,77 8.925 9.577.595.800
29/9/2021 39,52 39,13 -0,69% 39,13 40,15 39,49 39,13 39,18 7.984 6.331.603.000
28/9/2021 39,58 39,40 -1,10% 39,01 40,07 39,51 39,33 39,40 5.354 5.435.861.800
27/9/2021 40,02 39,84 -0,08% 39,41 40,61 39,96 39,84 39,85 6.945 6.905.828.400
24/9/2021 39,45 39,87 +0,68% 38,90 40,31 39,58 39,86 39,87 243 12.554.370.700
23/9/2021 38,61 39,60 +3,39% 38,31 39,80 39,37 39,50 39,60 7.977 9.309.754.400
22/9/2021 38,80 38,30 -0,65% 38,30 39,12 38,75 38,30 38,31 7.104 7.686.149.200
21/9/2021 37,90 38,55 +1,98% 37,50 39,18 38,60 38,55 38,59 9.551 8.472.845.600
20/9/2021 37,94 37,80 -1,15% 37,31 38,69 37,96 37,78 37,80 7.431 14.912.657.800
17/9/2021 38,14 38,24 +0,10% 37,74 38,58 38,25 38,24 38,33 4.645 17.977.574.900
16/9/2021 38,04 38,20 -0,16% 37,94 38,67 38,23 38,10 38,20 6.115 6.534.527.400
15/9/2021 38,73 38,26 -0,96% 37,98 39,00 38,40 38,26 38,41 6.794 7.831.958.900
14/9/2021 38,11 38,63 +1,87% 37,87 38,96 38,59 38,63 38,66 8.244 7.335.753.000
13/9/2021 37,97 37,92 +2,49% 37,44 38,52 37,96 37,92 37,94 6.630 5.754.212.500
10/9/2021 36,91 37,00 +0,87% 36,81 38,10 37,33 36,98 37,00 8.836 7.014.160.200
9/9/2021 35,01 36,68 +4,95% 35,00 37,21 35,92 36,62 36,68 4.005 12.099.768.400
8/9/2021 38,30 34,95 -8,89% 34,95 38,30 36,02 34,95 34,98 6.565 16.718.472.000
6/9/2021 37,66 38,36 +1,43% 37,49 38,38 38,03 38,29 38,36 7.591 6.085.405.800
3/9/2021 37,42 37,82 +1,94% 36,67 37,82 37,50 37,51 37,82 8.846 14.386.194.300
2/9/2021 38,71 37,10 -4,23% 36,97 38,71 37,47 37,10 37,11 769 9.858.154.500
1/9/2021 37,78 38,74 +2,57% 37,78 39,47 39,01 38,72 38,74 9.991 9.574.734.200
31/8/2021 38,39 37,77 -1,49% 37,56 38,52 37,90 37,77 37,78 7.219 8.299.073.200
30/8/2021 39,05 38,34 -1,87% 38,05 39,16 38,38 38,34 38,35 6.257 5.573.998.000
27/8/2021 39,04 39,07 +0,08% 38,65 39,20 39,00 39,06 39,10 4.141 3.408.936.900
26/8/2021 39,14 39,04 -0,96% 38,96 39,97 39,35 39,04 39,14 7.404 6.494.604.100
25/8/2021 39,64 39,42 +0,36% 38,95 39,64 39,20 39,41 39,42 5.724 3.867.716.200
24/8/2021 38,43 39,28 +3,34% 38,10 39,51 38,96 39,28 39,31 4.151 4.286.753.400
23/8/2021 38,31 38,01 -0,94% 37,55 38,35 37,92 38,01 38,02 8.339 6.534.610.400
20/8/2021 37,80 38,37 +0,55% 37,68 38,63 38,20 38,37 38,41 5.177 4.610.147.700
19/8/2021 37,10 38,16 +1,52% 36,98 38,44 37,84 38,16 38,24 6.734 6.099.166.800
18/8/2021 38,04 37,59 -0,40% 37,11 38,51 37,69 37,57 37,59 3.005 8.877.626.500
17/8/2021 37,96 37,74 -0,68% 37,62 39,04 38,13 37,74 37,78 665 8.760.215.300
16/8/2021 38,76 38,00 -2,34% 37,77 39,06 38,11 37,98 38,00 5.805 4.821.077.800
13/8/2021 39,24 38,91 -0,64% 38,21 39,24 38,69 38,88 38,91 7.655 5.522.089.700
12/8/2021 40,16 39,16 -1,98% 39,00 40,42 39,65 39,16 39,17 7.000 7.719.582.100
11/8/2021 39,94 39,95 +0,23% 39,32 40,08 39,75 39,94 39,95 6.692 5.753.272.700
10/8/2021 40,80 39,86 -1,43% 39,72 40,80 40,19 39,86 39,89 5.785 5.529.381.500
9/8/2021 40,88 40,44 -1,12% 40,15 41,20 40,55 40,44 40,52 5.710 6.927.082.300
6/8/2021 39,79 40,90 +2,76% 39,66 41,36 40,75 40,90 40,96 4.758 4.796.305.700
5/8/2021 40,64 39,80 -1,27% 39,33 40,88 39,95 39,79 39,81 8.881 6.318.746.200
4/8/2021 40,25 40,31 -0,86% 39,81 40,73 40,26 40,31 40,32 6.770 8.382.266.500
3/8/2021 40,71 40,66 +0,22% 39,52 40,71 40,25 40,63 40,67 6.659 5.846.930.600
2/8/2021 40,85 40,57 +0,05% 40,42 41,30 40,86 40,54 40,57 8.290 7.270.962.100
30/7/2021 41,70 40,55 -3,38% 40,26 41,99 40,83 40,50 40,55 8.763 10.292.484.900
29/7/2021 42,75 41,97 -1,64% 41,88 42,87 42,16 41,97 41,99 5.715 5.980.884.700
28/7/2021 42,10 42,67 +1,50% 42,07 42,85 42,52 42,65 42,67 8.739 8.028.931.600
27/7/2021 41,66 42,04 +0,41% 41,36 42,09 41,79 42,04 42,05 6.238 5.213.112.300
26/7/2021 42,15 41,87 -0,55% 41,65 42,30 41,92 41,87 41,90 4.663 5.954.961.500
23/7/2021 42,93 42,10 -2,27% 41,79 43,14 42,16 42,10 42,11 6.287 7.466.133.900
22/7/2021 42,80 43,08 +0,44% 42,59 43,24 42,94 43,06 43,08 5.359 7.029.461.100
21/7/2021 43,04 42,89 -0,35% 42,67 43,31 42,96 42,89 42,90 3.934 4.207.561.200
20/7/2021 43,05 43,04 -0,07% 42,79 43,32 43,08 43,04 43,06 3.219 3.956.549.800
19/7/2021 43,11 43,07 -1,12% 42,37 43,22 42,84 43,00 43,07 6.245 6.190.431.400
16/7/2021 43,73 43,56 -0,11% 43,22 44,01 43,62 43,55 43,56 6.421 7.477.291.200
15/7/2021 43,50 43,61 +0,05% 43,28 44,00 43,62 43,60 43,61 8.173 9.104.221.000
14/7/2021 42,97 43,59 +2,08% 42,87 43,73 43,40 43,57 43,59 156 14.315.553.400
13/7/2021 43,30 42,70 -0,54% 42,40 43,40 42,79 42,69 42,70 6.294 8.495.830.600
12/7/2021 42,74 42,93 +1,51% 42,52 43,26 42,90 42,93 43,05 7.325 7.624.295.000
8/7/2021 41,78 42,29 -0,89% 41,60 42,62 42,21 42,29 42,30 8.636 9.627.958.900
7/7/2021 42,44 42,67 +1,38% 41,92 42,87 42,55 42,67 42,68 6.763 7.440.250.400
6/7/2021 42,34 42,09 -1,31% 41,71 42,70 42,09 42,09 42,10 1.047 12.574.554.900
5/7/2021 43,16 42,65 -1,39% 42,36 43,34 42,72 42,65 42,68 5.697 8.293.384.800
2/7/2021 43,50 43,25 -0,09% 42,95 43,74 43,28 43,24 43,25 1.751 11.975.091.500
1/7/2021 43,36 43,29 +0,05% 42,79 43,59 43,20 43,26 43,29 9.593 10.290.534.800
30/6/2021 43,80 43,27 -1,59% 42,70 43,90 43,16 43,27 43,30 1.473 17.370.171.700
29/6/2021 44,96 43,97 -1,72% 43,24 44,96 43,78 43,91 43,97 524 12.318.363.100
28/6/2021 44,29 44,74 +0,43% 44,20 44,97 44,64 44,74 44,80 9.067 9.200.658.000
25/6/2021 46,30 44,55 -3,63% 44,11 46,40 44,95 44,55 44,60 6.874 21.813.476.100
24/6/2021 46,66 46,23 0,00% 45,27 46,95 46,07 46,16 46,23 5.473 19.342.399.200
23/6/2021 47,12 46,23 -2,37% 46,07 48,06 46,96 46,23 46,25 4.649 21.900.378.400
22/6/2021 48,29 47,35 -0,15% 46,21 48,29 47,07 47,25 47,35 8.113 27.233.524.400
21/6/2021 46,33 47,42 +3,42% 45,27 48,12 47,21 47,40 47,42 6.127 31.699.451.900
18/6/2021 47,00 45,85 +5,94% 45,46 47,69 46,60 45,85 45,86 3.991 81.621.418.400
17/6/2021 44,70 43,28 -3,18% 42,33 45,66 43,99 43,23 43,28 1.265 31.027.199.900
16/6/2021 45,12 44,70 -0,67% 43,77 46,11 44,89 44,70 44,79 2.546 30.236.279.100
15/6/2021 44,42 45,00 +1,01% 43,17 45,00 44,13 44,83 45,01 3.299 18.136.338.400
14/6/2021 45,03 44,55 -0,07% 44,26 45,65 44,75 44,51 44,55 9.221 10.016.541.200
11/6/2021 45,24 44,58 -1,17% 43,82 45,30 44,33 44,58 44,59 9.726 10.811.091.300
10/6/2021 45,33 45,11 +0,71% 44,66 46,10 45,28 0,00 0,00 8.086 10.024.213.500
9/6/2021 45,11 44,79 +0,11% 44,60 45,92 45,12 44,79 44,87 8.850 9.355.722.600
8/6/2021 45,95 44,74 -3,08% 44,39 46,16 45,05 44,74 44,80 1.274 11.872.228.200
7/6/2021 45,70 46,16 +0,87% 45,56 46,91 46,38 46,13 46,16 8.585 9.929.837.000
4/6/2021 44,66 45,76 +2,33% 44,55 45,76 45,31 45,57 45,76 6.975 6.892.372.200
2/6/2021 45,00 44,72 +0,36% 44,56 45,38 44,93 44,72 44,75 6.636 6.954.822.100
1/6/2021 43,99 44,56 +2,25% 43,88 45,35 44,65 44,56 44,59 1.794 12.564.483.700
31/5/2021 43,14 43,58 +1,51% 42,78 43,59 43,28 43,41 43,59 6.782 7.050.509.100
28/5/2021 42,89 42,93 -0,14% 42,71 43,39 43,11 42,93 43,10 8.542 11.445.410.300
27/5/2021 43,17 42,99 -0,07% 42,72 43,58 43,04 42,90 42,99 7.529 9.864.195.400
26/5/2021 43,48 43,02 -0,76% 42,50 43,71 43,02 43,02 43,04 1.703 11.635.572.100
25/5/2021 42,46 43,35 +2,10% 42,01 43,35 42,79 43,32 43,35 186 10.996.642.400
24/5/2021 42,00 42,46 +1,99% 41,66 42,62 42,22 42,45 42,46 8.740 9.823.738.500
21/5/2021 41,14 41,63 +1,22% 40,26 41,86 41,35 41,63 41,65 4.764 15.743.989.000
20/5/2021 43,46 41,13 -3,02% 40,72 43,49 41,64 41,13 41,14 3.234 27.188.161.700
19/5/2021 41,21 42,41 +3,62% 40,95 43,24 42,37 42,41 42,42 2.698 34.980.739.500
18/5/2021 39,99 40,93 +2,33% 39,28 41,47 40,34 40,93 40,94 9.922 26.125.590.500
17/5/2021 40,00 40,00 +0,35% 38,58 40,28 39,38 40,00 40,01 7.526 18.521.090.100
14/5/2021 40,50 39,86 -0,42% 38,59 40,62 39,43 39,83 39,86 3.459 16.300.770.800
13/5/2021 39,08 40,03 +4,14% 38,51 40,40 39,79 40,03 40,05 8.595 19.248.145.300
12/5/2021 39,49 38,44 -3,47% 37,80 40,20 38,61 38,31 38,44 7.018 20.723.470.500
11/5/2021 37,79 39,82 +4,54% 37,40 40,08 39,37 39,80 39,85 3.672 14.833.647.500
10/5/2021 38,60 38,09 -1,93% 37,82 38,60 38,13 38,08 38,09 6.908 6.649.093.500
7/5/2021 37,51 38,84 +4,27% 37,20 38,84 38,23 38,80 38,84 3.111 11.471.881.500
6/5/2021 35,55 37,25 +4,08% 35,48 37,78 36,96 37,23 37,25 1.908 11.244.763.000
5/5/2021 35,57 35,79 +1,16% 35,24 35,92 35,65 35,78 35,79 7.545 5.348.945.700
4/5/2021 36,82 35,38 -4,58% 35,01 37,01 35,69 35,38 35,41 487 8.304.529.400
3/5/2021 36,98 37,08 +0,27% 36,46 37,32 36,97 37,06 37,08 5.183 4.193.846.200
30/4/2021 36,54 36,98 +1,15% 36,37 37,59 37,08 36,98 37,02 9.095 8.133.342.000
29/4/2021 36,69 36,56 -0,57% 36,34 37,03 36,62 36,54 36,56 4.532 3.575.791.900
28/4/2021 36,33 36,77 +0,22% 35,97 37,04 36,56 36,77 36,78 7.635 9.262.112.600
27/4/2021 37,46 36,69 -2,00% 36,51 37,95 37,15 36,67 36,69 7.391 6.448.358.300
26/4/2021 37,19 37,44 +1,33% 36,79 37,67 37,23 37,44 37,45 6.227 4.452.023.800
23/4/2021 36,14 36,95 +2,78% 36,00 37,68 36,93 36,92 36,96 4.944 11.785.819.200
22/4/2021 36,24 35,95 +0,81% 35,51 36,36 35,93 35,95 35,96 5.622 4.573.599.000
20/4/2021 36,03 35,66 -0,20% 35,63 36,89 36,15 35,66 35,70 9.331 8.974.702.500
19/4/2021 36,29 35,73 -1,65% 35,40 36,36 35,85 35,73 35,80 8.453 7.594.112.500
16/4/2021 34,55 36,33 +5,15% 34,21 36,90 35,94 36,26 36,33 4.567 14.517.561.600
15/4/2021 34,85 34,55 -0,37% 34,25 35,12 34,60 34,54 34,55 7.082 5.574.813.100
14/4/2021 35,10 34,68 -0,94% 34,43 35,53 34,81 34,68 34,69 910 8.043.017.300
13/4/2021 34,89 35,01 +0,20% 34,31 35,17 34,85 35,01 35,02 7.505 6.827.302.700
12/4/2021 36,15 34,94 -2,84% 34,63 36,39 35,10 34,94 34,95 8.873 10.118.876.100
9/4/2021 36,35 35,96 -0,61% 35,55 36,60 35,97 35,96 36,05 3.076 12.105.595.800
8/4/2021 35,97 36,18 +0,58% 35,64 36,94 36,17 36,17 36,18 1.585 10.089.217.600
7/4/2021 35,41 35,97 +1,67% 35,23 36,73 36,21 35,97 36,01 4.600 16.867.867.000
6/4/2021 35,06 35,38 +1,70% 34,59 35,66 35,20 35,38 35,42 8.266 6.448.275.900
5/4/2021 34,39 34,79 +1,87% 34,23 35,34 34,89 34,79 34,80 9.210 8.156.592.400
1/4/2021 34,61 34,15 -1,90% 33,90 34,66 34,18 34,14 34,15 4.639 3.245.617.300
31/3/2021 34,00 34,81 +2,35% 34,00 34,81 34,44 34,81 34,82 8.880 6.572.605.100
30/3/2021 33,90 34,01 +0,18% 33,73 34,20 33,97 34,01 34,02 6.134 4.143.428.300
29/3/2021 34,04 33,95 -0,90% 33,72 34,39 33,98 33,95 33,98 5.473 3.230.105.400
26/3/2021 34,34 34,26 -0,26% 33,79 34,75 34,27 34,24 34,26 5.478 4.530.330.900
25/3/2021 33,65 34,35 +3,62% 33,17 34,69 34,13 34,34 34,35 1.809 10.451.619.800
24/3/2021 33,60 33,15 -2,18% 33,02 34,47 33,69 33,13 33,17 8.536 5.712.098.700
23/3/2021 33,15 33,89 +1,68% 32,89 34,08 33,63 33,87 33,89 9.780 6.266.010.400
22/3/2021 33,97 33,33 -2,03% 32,88 33,99 33,38 33,33 33,40 7.518 5.125.954.300
19/3/2021 34,60 34,02 -1,25% 33,59 35,13 34,12 33,90 34,02 9.219 9.973.928.200
18/3/2021 34,41 34,45 +0,15% 34,07 34,76 34,43 34,45 34,46 2.345 7.999.973.800
17/3/2021 33,95 34,40 +2,29% 33,31 34,57 34,08 34,38 34,40 1.025 7.750.259.700
16/3/2021 33,20 33,63 +1,57% 33,04 33,83 33,57 33,63 33,65 1.914 8.487.361.400
15/3/2021 32,45 33,11 +2,32% 32,37 33,56 32,80 33,10 33,11 3.306 10.605.949.500
12/3/2021 31,78 32,36 +1,13% 31,65 32,82 32,22 32,35 32,36 7.888 5.894.114.200
11/3/2021 32,16 32,00 -0,25% 31,51 32,37 31,92 31,98 32,00 1.978 8.543.293.900
10/3/2021 32,12 32,08 +0,91% 31,62 32,74 32,25 32,08 32,12 2.724 8.647.320.200
9/3/2021 32,01 31,79 -0,72% 31,10 32,34 31,79 31,78 31,79 1.106 8.374.580.000
8/3/2021 31,86 32,02 -1,87% 31,66 33,94 32,80 32,02 32,03 6.053 13.099.200.000
5/3/2021 32,74 32,63 -0,64% 32,34 33,38 32,91 32,63 32,69 521 7.122.362.900
4/3/2021 32,77 32,84 -0,06% 32,34 34,05 33,07 32,83 32,84 2.526 10.674.056.900
3/3/2021 32,26 32,86 +0,95% 31,31 33,21 32,22 32,86 32,87 2.179 14.614.709.100
2/3/2021 31,50 32,55 +1,66% 30,19 32,86 31,64 32,54 32,57 846 16.788.356.900
1/3/2021 33,19 32,02 -2,29% 31,88 33,19 32,46 32,02 32,03 4.657 11.082.008.700
26/2/2021 33,89 32,77 -3,13% 32,71 34,37 33,53 32,77 32,79 3.706 19.106.997.400
25/2/2021 34,78 33,83 -0,50% 33,10 35,08 34,27 33,82 33,83 7.543 25.602.659.000
24/2/2021 34,82 34,00 +4,94% 31,84 36,48 34,63 34,00 34,01 5.492 56.098.413.100
23/2/2021 29,76 32,40 +10,81% 29,14 33,19 31,80 32,40 32,43 1.649 43.977.644.800
22/2/2021 27,04 29,24 -0,17% 26,38 29,97 28,26 29,24 29,25 3.847 36.343.909.600
19/2/2021 29,73 29,29 -1,38% 29,06 30,00 29,40 29,29 29,31 8.111 12.429.917.100
18/2/2021 30,03 29,70 -1,59% 29,59 30,30 29,82 29,70 29,72 7.156 9.455.407.100
17/2/2021 30,40 30,18 -0,10% 29,78 30,40 30,06 30,14 30,18 8.794 5.502.629.800
12/2/2021 29,97 30,21 +0,80% 29,77 30,43 30,10 30,21 30,24 625 7.916.871.300
11/2/2021 30,01 29,97 +0,71% 29,62 30,37 29,93 29,97 30,02 162 6.907.994.300
10/2/2021 30,33 29,76 -1,85% 29,57 30,45 29,84 29,76 29,78 436 7.847.583.700
9/2/2021 30,41 30,32 -0,23% 30,23 31,03 30,53 30,31 30,32 9.587 8.448.988.500
8/2/2021 30,72 30,39 -1,55% 30,21 30,78 30,42 30,39 30,40 538 9.320.602.800
5/2/2021 31,01 30,87 -0,10% 30,67 31,35 30,91 30,87 30,88 8.509 7.149.795.900
4/2/2021 31,10 30,90 -6,02% 30,26 31,15 30,75 30,88 30,90 6.276 13.178.459.300
3/2/2021 32,48 32,88 +1,73% 31,94 32,97 32,61 32,88 32,89 5.553 21.994.676.800
2/2/2021 32,07 32,32 +3,19% 32,04 33,00 32,55 32,30 32,32 3.856 18.285.004.100
1/2/2021 31,00 31,32 +8,98% 30,10 31,56 30,94 31,32 31,36 3.934 29.063.544.800
29/1/2021 29,67 28,74 -3,46% 28,39 30,20 29,10 28,73 28,74 9.256 15.861.650.400
28/1/2021 29,00 29,77 +2,80% 28,90 30,28 29,67 29,75 29,77 7.272 12.716.891.500
27/1/2021 28,53 28,96 +1,61% 28,40 29,61 29,00 28,95 28,96 4.379 21.835.125.400
26/1/2021 28,24 28,50 -6,80% 27,20 29,57 28,63 28,50 28,51 7.620 45.123.201.600
22/1/2021 31,05 30,58 -2,70% 29,04 31,19 30,04 30,54 30,58 3.360 31.693.051.800
21/1/2021 33,46 31,43 -6,15% 30,95 33,74 31,88 31,42 31,43 1.519 18.842.355.400
20/1/2021 33,88 33,49 -0,74% 33,40 34,20 33,61 33,49 33,50 6.322 5.422.399.900
19/1/2021 34,51 33,74 -1,49% 33,23 34,99 33,72 33,74 33,75 9.502 6.963.382.300
18/1/2021 34,71 34,25 -0,95% 34,25 35,42 34,68 34,25 34,31 4.469 3.742.460.500
15/1/2021 35,68 34,58 -4,00% 34,58 35,68 34,90 34,57 34,58 7.553 6.098.657.600
14/1/2021 34,96 36,02 +3,39% 34,90 36,27 35,91 36,00 36,02 171 8.901.675.300
13/1/2021 35,07 34,84 -0,66% 34,33 35,20 34,74 34,83 34,84 6.369 5.299.704.200
12/1/2021 34,69 35,07 +1,56% 34,53 35,16 34,91 35,03 35,07 7.914 5.598.856.500
11/1/2021 34,96 34,53 -2,18% 34,22 35,27 34,64 34,51 34,53 2.339 8.180.934.900
8/1/2021 34,57 35,30 +2,92% 34,36 35,51 35,00 35,24 35,30 9.327 6.999.242.700
7/1/2021 35,06 34,30 -1,94% 34,17 35,19 34,64 34,30 34,32 7.532 7.870.497.500
6/1/2021 35,16 34,98 -0,51% 34,50 35,75 35,14 34,98 34,99 5.638 4.343.592.800
5/1/2021 36,20 35,16 -2,87% 35,01 36,30 35,32 35,14 35,16 8.249 6.180.407.600
4/1/2021 37,30 36,20 -2,16% 35,94 37,58 36,49 36,20 36,23 6.490 5.319.085.200
30/12/2020 37,00 37,00 +0,43% 36,36 37,20 36,84 36,94 37,00 6.680 6.144.353.200
29/12/2020 36,75 36,84 +0,30% 36,50 37,19 36,87 36,83 36,84 5.651 4.602.993.800
28/12/2020 36,78 36,73 +1,66% 36,14 36,96 36,65 36,73 36,74 4.905 3.541.865.100
23/12/2020 35,76 36,13 +1,46% 35,66 37,18 36,48 36,13 36,36 7.819 7.744.113.000
22/12/2020 36,09 35,61 -1,08% 35,36 36,36 35,65 35,61 35,62 7.434 5.983.793.700
21/12/2020 35,85 36,00 -2,28% 35,33 36,40 35,95 35,99 36,00 7.812 6.380.585.700
18/12/2020 36,88 36,84 -0,24% 36,53 37,33 36,92 36,84 36,91 6.357 6.119.606.500
17/12/2020 37,46 36,93 -1,31% 36,65 37,88 37,11 36,93 37,00 9.627 8.175.774.100
16/12/2020 38,56 37,42 -2,83% 36,38 38,83 37,24 37,42 37,46 593 18.897.887.100
15/12/2020 38,16 38,51 +1,72% 37,63 38,80 38,41 38,50 38,51 6.205 4.911.080.600
14/12/2020 38,71 37,86 -1,53% 37,76 39,08 38,29 37,86 37,87 9.511 7.598.235.600
11/12/2020 36,67 38,45 +4,23% 36,56 39,30 38,43 38,44 38,45 7.344 13.917.909.900
10/12/2020 36,60 36,89 +1,21% 36,00 37,50 36,99 36,88 36,89 8.957 7.550.308.200
9/12/2020 36,08 36,45 +1,36% 35,79 36,75 36,41 36,44 36,45 2.433 9.519.721.600
8/12/2020 35,75 35,96 +4,99% 35,31 36,81 35,87 35,95 35,96 4.598 14.494.238.700
7/12/2020 34,62 34,25 -0,90% 34,16 35,24 34,68 34,25 34,30 8.739 7.254.090.900
4/12/2020 34,26 34,56 +1,98% 34,15 35,37 34,80 34,56 34,72 991 8.173.308.800
3/12/2020 34,37 33,89 -0,62% 33,52 34,89 34,09 33,89 34,05 9.034 6.522.345.200
2/12/2020 32,68 34,10 +4,03% 32,68 34,30 33,89 34,09 34,16 2.610 10.086.601.300
1/12/2020 32,31 32,78 +2,44% 31,87 32,90 32,53 32,78 32,79 3.948 7.705.405.600
30/11/2020 33,12 32,00 -3,56% 32,00 33,26 32,34 32,00 32,12 6.410 12.517.997.300
27/11/2020 33,40 33,18 -0,36% 33,03 33,79 33,31 33,17 33,18 7.377 4.246.892.800
26/11/2020 32,43 33,30 +1,93% 32,24 33,42 33,02 33,29 33,30 4.975 3.730.883.500
25/11/2020 33,02 32,67 +0,12% 32,16 33,02 32,52 32,61 32,67 1.858 9.093.302.000
24/11/2020 32,00 32,63 +1,97% 31,91 33,08 32,48 32,63 32,69 443 7.287.570.000
23/11/2020 32,27 32,00 -0,31% 31,90 32,47 32,09 32,00 32,01 8.545 6.643.441.200
20/11/2020 32,50 32,10 -1,50% 31,99 32,60 32,24 32,09 32,10 2.095 8.306.289.100
19/11/2020 32,86 32,59 -0,61% 32,23 33,15 32,60 32,58 32,59 381 7.394.405.600
18/11/2020 33,89 32,79 -2,87% 32,62 33,98 33,14 32,79 32,80 9.898 7.425.066.400
17/11/2020 33,64 33,76 +0,06% 33,11 34,07 33,72 33,76 33,84 3.908 8.848.126.100
16/11/2020 33,90 33,74 +0,51% 33,62 34,80 33,97 33,68 33,74 480 10.114.309.900
13/11/2020 33,36 33,57 +0,96% 32,93 33,91 33,45 33,55 33,57 8.759 5.868.805.400
12/11/2020 34,30 33,25 -4,10% 32,94 34,61 33,62 33,20 33,25 2.872 10.718.898.300
11/11/2020 34,97 34,67 -0,86% 34,27 35,40 34,67 34,63 34,67 7.166 5.607.838.700
10/11/2020 33,96 34,97 +3,16% 33,78 35,48 35,01 34,97 34,98 3.070 9.325.566.100
9/11/2020 34,86 33,90 +0,53% 33,66 35,69 34,66 33,89 33,90 2.125 10.959.045.200
6/11/2020 33,56 33,72 -0,38% 33,22 34,20 33,85 33,72 33,74 5.827 3.973.835.600
5/11/2020 33,05 33,85 +3,93% 33,04 34,23 33,60 33,85 33,88 1.510 8.806.249.300
4/11/2020 31,98 32,57 +3,10% 31,98 33,24 32,66 32,56 32,57 126 7.466.164.500
3/11/2020 31,93 31,59 +1,94% 31,27 32,18 31,67 31,59 31,62 9.677 6.317.883.400
30/10/2020 31,76 30,99 -2,82% 30,70 31,76 31,04 30,99 31,00 7.339 6.358.743.800
29/10/2020 31,53 31,89 +0,03% 30,61 32,07 31,55 31,85 31,89 1.808 7.368.071.500
28/10/2020 32,44 31,88 -3,83% 31,68 32,59 32,10 31,87 31,88 5.941 10.452.742.900
27/10/2020 33,91 33,15 -1,78% 32,97 34,27 33,59 33,15 33,19 3.203 9.525.506.600
26/10/2020 33,81 33,75 +1,23% 33,60 34,97 34,17 33,75 33,81 5.307 10.200.823.800
23/10/2020 33,30 33,34 -0,09% 33,19 33,75 33,49 33,34 33,35 6.311 5.136.002.900
22/10/2020 33,01 33,37 +1,12% 32,71 33,41 33,18 33,33 33,37 4.922 4.130.662.300
21/10/2020 32,57 33,00 +1,26% 32,49 33,17 32,87 32,98 33,00 5.707 3.876.579.700
20/10/2020 32,54 32,59 +1,34% 32,40 33,13 32,79 32,59 32,60 8.990 5.599.171.800
19/10/2020 32,38 32,16 -0,46% 32,03 32,60 32,28 32,16 32,17 838 6.327.564.200
16/10/2020 32,13 32,31 +0,72% 31,58 32,75 32,32 32,31 32,32 2.938 8.156.151.000
15/10/2020 31,28 32,08 +1,33% 31,11 32,33 32,01 32,08 32,17 9.483 5.524.668.300
14/10/2020 31,65 31,66 +0,51% 31,51 32,26 31,86 31,66 31,71 7.256 4.989.160.700
13/10/2020 31,03 31,50 +2,31% 30,99 31,80 31,45 31,48 31,50 8.640 5.823.500.600
9/10/2020 31,10 30,79 -1,19% 30,79 31,85 31,17 30,79 30,80 4.574 12.330.075.000
8/10/2020 31,46 31,16 -0,76% 30,75 31,73 31,06 31,14 31,16 1.616 7.655.387.400
7/10/2020 31,80 31,40 -0,85% 30,55 31,80 31,20 31,40 31,47 4.016 8.847.795.800
6/10/2020 31,70 31,67 +0,38% 31,50 32,53 31,98 31,67 31,75 1.521 7.566.025.200
5/10/2020 30,41 31,55 +4,02% 30,06 32,00 31,20 31,55 31,56 9.840 6.893.662.500
2/10/2020 30,94 30,33 -2,22% 30,22 31,55 30,77 30,33 30,35 9.936 7.306.534.900
1/10/2020 31,26 31,02 -0,55% 30,30 31,36 30,75 31,02 31,03 4.840 8.163.667.000
30/9/2020 31,62 31,19 -0,45% 31,08 31,83 31,36 31,19 31,20 640 8.383.530.700
29/9/2020 31,49 31,33 -0,67% 30,86 31,76 31,31 31,33 31,40 9.027 6.421.942.000
28/9/2020 33,10 31,54 -3,69% 31,08 33,22 31,85 31,51 31,54 4.301 9.508.613.100
25/9/2020 32,82 32,75 -0,52% 32,23 32,90 32,58 32,64 32,75 9.173 6.455.313.700
24/9/2020 32,94 32,92 +0,15% 32,85 34,02 33,29 32,92 33,00 8.091 5.834.053.700
23/9/2020 33,52 32,87 -2,78% 32,82 33,84 33,23 32,87 32,89 1.197 7.700.164.800
22/9/2020 33,92 33,81 +0,18% 33,24 34,21 33,62 33,80 33,81 6.596 4.860.801.600
21/9/2020 33,10 33,75 +0,75% 32,30 33,90 33,23 33,75 33,78 9.652 6.650.115.300
18/9/2020 34,14 33,50 -2,70% 33,10 34,62 33,63 33,49 33,50 1.636 7.990.159.900
17/9/2020 33,98 34,43 +0,23% 33,71 34,45 34,18 34,43 34,45 8.205 4.936.919.900
16/9/2020 34,57 34,35 -0,61% 34,16 34,82 34,43 34,35 34,40 517 7.570.039.000
15/9/2020 35,49 34,56 -2,43% 34,12 35,79 34,60 34,54 34,56 4.191 12.366.247.100
14/9/2020 35,54 35,42 -0,48% 34,74 35,73 35,31 35,42 35,45 359 7.502.021.700
11/9/2020 36,31 35,59 -1,06% 34,95 36,38 35,49 35,54 35,59 7.109 10.991.092.400
10/9/2020 37,22 35,97 -2,31% 35,70 38,07 36,60 35,95 35,97 3.227 12.350.428.800
9/9/2020 37,15 36,82 -0,62% 36,82 37,96 37,24 36,82 36,93 8.332 6.367.373.500
8/9/2020 36,50 37,05 -0,24% 36,13 37,15 36,65 37,05 37,06 8.463 6.998.162.100
4/9/2020 37,52 37,14 -0,93% 36,30 37,91 37,05 37,14 37,15 7.023 5.529.035.700
3/9/2020 38,01 37,49 -0,98% 37,06 38,75 37,78 37,46 37,49 5.994 12.207.441.000
2/9/2020 36,92 37,86 +2,63% 36,54 38,02 37,41 37,86 37,89 1.466 9.447.383.000
1/9/2020 36,39 36,89 +2,79% 36,15 37,03 36,70 36,87 36,89 1.205 8.048.268.600
31/8/2020 37,23 35,89 -4,45% 35,77 37,23 36,13 35,89 35,90 2.179 13.481.685.500
28/8/2020 36,62 37,56 +2,82% 36,62 38,63 37,71 37,53 37,56 4.700 14.868.433.000
27/8/2020 36,92 36,53 -1,06% 35,69 37,41 36,45 36,53 36,55 3.322 11.864.016.200
26/8/2020 38,29 36,92 -4,00% 36,61 38,93 37,39 36,91 36,92 6.155 12.800.002.400
25/8/2020 37,89 38,46 +3,11% 36,36 39,49 38,40 38,45 38,46 4.595 27.100.204.200
24/8/2020 36,16 37,30 +8,02% 35,26 37,78 36,81 37,30 37,33 6.095 26.630.742.100
21/8/2020 32,90 34,53 +4,95% 32,51 36,18 35,07 34,53 34,54 5.960 26.661.028.100
20/8/2020 32,25 32,90 -0,78% 31,75 32,90 32,25 32,85 32,90 1.662 16.174.767.300
19/8/2020 34,40 33,16 -3,52% 32,93 34,60 33,21 33,16 33,18 7.689 16.447.413.200
18/8/2020 34,57 34,37 +1,69% 33,35 34,60 33,94 34,30 34,37 3.821 10.964.693.900
17/8/2020 35,64 33,80 -5,16% 32,41 35,84 33,80 33,80 33,83 3.716 24.051.583.500
14/8/2020 35,37 35,64 +1,39% 34,59 36,10 35,25 35,64 35,80 5.142 13.306.489.000
13/8/2020 37,57 35,15 -5,38% 34,51 38,14 35,75 35,13 35,15 5.984 23.295.759.200
12/8/2020 37,98 37,15 -3,36% 36,50 37,98 36,95 37,15 37,16 9.251 17.444.662.000
11/8/2020 39,28 38,44 -1,39% 38,03 39,45 38,48 38,44 38,45 9.014 7.354.510.400
10/8/2020 39,28 38,98 -0,76% 38,21 39,28 38,69 38,90 38,98 7.856 6.856.454.500
7/8/2020 38,75 39,28 -0,43% 38,31 39,44 38,92 39,11 39,28 9.580 7.083.842.900
6/8/2020 38,17 39,45 +3,22% 37,91 40,18 39,48 39,25 39,45 189 17.407.067.800
5/8/2020 38,69 38,22 -0,18% 37,72 39,55 38,37 38,11 38,22 7.983 6.562.726.500
4/8/2020 38,50 38,29 -0,55% 37,11 38,95 38,03 38,19 38,29 9.904 6.962.430.200
3/8/2020 38,81 38,50 +0,13% 38,28 39,11 38,74 38,50 38,74 2.548 9.361.232.800
31/7/2020 39,24 38,45 -1,89% 37,92 39,37 38,26 38,42 38,45 2.803 13.979.422.100
30/7/2020 39,08 39,19 -3,43% 38,66 39,43 39,09 39,17 39,19 314 9.808.312.500
29/7/2020 40,08 40,58 +2,32% 38,92 40,85 40,10 40,57 40,58 9.396 11.547.651.500
28/7/2020 40,10 39,66 -0,30% 39,62 40,69 40,01 39,66 39,70 553 10.665.650.800
27/7/2020 39,01 39,78 +1,87% 38,57 40,20 39,58 39,78 39,88 216 8.900.057.800
24/7/2020 38,90 39,05 -0,48% 38,24 39,23 38,79 39,00 39,05 1.972 11.075.650.900
23/7/2020 39,55 39,24 -1,13% 38,67 40,00 39,39 39,23 39,25 6.731 6.299.330.500
22/7/2020 39,68 39,69 +0,92% 39,07 40,26 39,55 39,60 39,69 9.364 8.381.462.700
21/7/2020 40,47 39,33 -2,65% 38,59 40,69 39,37 39,28 39,33 737 9.139.371.400
20/7/2020 41,19 40,40 -1,00% 39,85 41,36 40,37 40,36 40,40 9.620 9.928.729.800
17/7/2020 36,70 40,81 +11,84% 36,69 41,55 39,66 40,81 40,82 6.188 35.075.465.900
16/7/2020 37,23 36,49 -2,95% 36,25 37,24 36,57 36,49 36,50 7.202 6.527.946.300
15/7/2020 36,63 37,60 +4,07% 36,31 37,60 36,97 37,60 37,61 692 8.550.669.700
14/7/2020 36,11 36,13 -0,28% 35,73 36,65 36,11 36,12 36,18 8.983 6.112.837.800
13/7/2020 37,23 36,23 -2,32% 36,05 37,36 36,43 36,21 36,23 9.009 7.273.405.500
10/7/2020 37,10 37,09 -2,01% 36,11 38,28 37,14 37,09 37,12 3.415 10.879.216.400
9/7/2020 35,02 37,85 +9,39% 35,02 38,50 37,39 37,67 37,85 4.553 40.803.662.700
8/7/2020 34,50 34,60 +1,20% 34,24 35,20 34,79 34,60 34,64 5.207 10.280.083.300
7/7/2020 33,70 34,19 +1,27% 33,44 34,73 34,26 34,12 34,19 534 9.123.765.500
6/7/2020 35,11 33,76 -0,56% 33,72 35,14 34,00 33,76 33,80 1.997 10.611.197.700
3/7/2020 33,20 33,95 +1,59% 33,09 34,20 33,92 33,91 33,95 5.953 5.837.142.500
2/7/2020 33,83 33,42 -0,68% 32,90 34,21 33,41 33,42 33,43 8.569 8.104.877.100
1/7/2020 32,26 33,65 +4,37% 32,22 33,90 33,29 33,63 33,65 7.009 18.897.903.500
30/6/2020 31,90 32,24 +1,03% 31,53 32,71 32,10 32,14 32,24 1.989 11.291.043.600
29/6/2020 31,78 31,91 +1,59% 31,52 32,23 31,81 31,80 31,91 9.913 7.994.087.800
26/6/2020 32,08 31,41 -1,69% 31,03 32,36 31,48 31,40 31,42 7.764 6.520.527.100
25/6/2020 31,02 31,95 +3,73% 30,94 32,05 31,54 31,90 31,95 8.857 6.929.436.200
24/6/2020 31,56 30,80 -2,81% 30,51 31,56 30,92 30,80 30,95 6.638 5.086.041.500
23/6/2020 32,30 31,69 -0,56% 31,30 32,40 31,72 31,67 31,69 6.794 5.377.653.100
22/6/2020 31,82 31,87 +0,85% 31,64 32,40 31,93 31,87 31,89 7.782 5.828.395.200
19/6/2020 32,52 31,60 -1,80% 31,57 32,80 31,91 31,59 31,60 3.341 12.984.757.400
18/6/2020 32,00 32,18 -1,89% 31,82 32,67 32,27 32,18 32,30 4.005 9.976.999.000
17/6/2020 31,20 32,80 +6,67% 31,10 33,11 32,63 32,74 32,80 6.802 21.033.037.700
16/6/2020 31,73 30,75 +0,99% 30,43 31,73 30,81 30,73 30,75 2.299 7.231.089.400
15/6/2020 30,50 30,45 -3,12% 29,64 31,16 30,45 30,44 30,45 4.422 10.619.586.000
12/6/2020 30,35 31,43 -0,03% 29,82 31,44 30,70 31,33 31,43 2.351 7.976.476.800
10/6/2020 33,60 31,44 -5,33% 31,30 33,80 31,87 31,43 31,44 3.781 9.105.269.900
9/6/2020 32,00 33,21 +1,34% 31,25 33,36 32,46 33,13 33,21 1.414 8.415.814.900
8/6/2020 31,41 32,77 +4,66% 31,32 32,84 32,31 32,71 32,77 1.108 8.926.454.400
5/6/2020 31,75 31,31 +0,51% 31,19 32,34 31,73 31,31 31,40 9.995 8.018.611.700
4/6/2020 31,20 31,15 -0,67% 30,50 31,56 30,98 31,12 31,15 7.494 4.802.413.100
3/6/2020 31,52 31,36 +0,38% 30,77 32,27 31,43 31,36 31,37 3.638 10.637.109.200
2/6/2020 30,88 31,24 +1,53% 30,67 31,49 31,07 31,10 31,24 1.547 9.096.038.400
1/6/2020 30,66 30,77 +0,23% 30,17 31,29 30,84 30,77 30,92 8.751 14.683.405.100
29/5/2020 30,82 30,70 -0,42% 30,00 31,47 30,56 30,62 30,70 7.095 13.361.818.300
28/5/2020 30,65 30,83 -0,48% 30,15 31,47 30,85 30,80 30,83 1.556 6.782.931.700
27/5/2020 30,20 30,98 +3,65% 29,98 31,70 31,00 30,97 30,98 6.450 19.869.281.900
26/5/2020 29,75 29,89 +0,50% 29,64 30,69 30,12 29,89 30,00 1.984 8.301.534.200
25/5/2020 29,14 29,74 +6,90% 28,19 29,74 29,21 29,72 29,74 7.005 14.579.302.000
22/5/2020 25,85 27,82 +5,14% 25,47 27,82 26,89 27,79 27,83 4.538 15.071.071.700
21/5/2020 26,00 26,46 +1,69% 25,72 27,09 26,42 26,45 26,48 759 6.467.683.000
20/5/2020 25,94 26,02 +0,39% 25,52 26,64 26,06 26,01 26,02 9.665 6.272.830.100
19/5/2020 26,76 25,92 -2,45% 25,80 26,83 26,14 25,90 25,92 7.392 5.131.962.800
18/5/2020 25,99 26,57 +5,35% 25,46 26,79 26,11 26,53 26,57 3.162 9.163.865.300
15/5/2020 24,89 25,22 +0,20% 23,84 25,53 24,81 25,08 25,23 598 6.822.928.200
14/5/2020 22,80 25,17 +7,79% 22,43 25,17 24,07 25,06 25,17 8.050 11.745.560.700
13/5/2020 23,80 23,35 +0,43% 22,00 23,98 22,92 23,30 23,35 1.850 10.549.722.500
12/5/2020 25,15 23,25 -5,87% 23,25 25,58 24,14 23,24 23,35 2.686 8.152.440.700
11/5/2020 25,15 24,70 -2,76% 24,44 25,82 24,98 24,70 24,75 2.456 6.242.316.800
8/5/2020 25,00 25,40 +4,40% 24,57 25,49 25,11 25,15 25,40 921 7.657.576.000
7/5/2020 26,21 24,33 -5,92% 24,16 26,21 24,68 24,33 24,40 2.488 13.750.660.600
6/5/2020 26,19 25,86 -1,30% 25,15 26,35 25,83 25,86 25,95 3.897 7.057.587.600
5/5/2020 26,74 26,20 -0,38% 26,01 27,00 26,41 26,20 26,22 9.886 5.479.551.400
4/5/2020 26,18 26,30 -5,53% 25,49 26,75 26,03 26,30 26,32 7.237 10.123.387.500
30/4/2020 26,68 27,84 +0,36% 26,08 27,84 27,23 27,65 27,84 5.430 11.691.507.300
29/4/2020 27,60 27,74 +1,54% 26,78 28,10 27,62 27,68 27,74 4.030 8.809.204.500
28/4/2020 27,36 27,32 +5,93% 26,53 27,88 27,07 27,22 27,32 8.398 11.262.505.700
27/4/2020 25,60 25,79 +3,45% 25,05 26,50 25,70 25,71 25,79 7.900 10.221.411.400
24/4/2020 27,70 24,93 -13,17% 22,90 27,70 24,87 24,90 24,96 5.145 18.986.433.700
23/4/2020 30,33 28,71 -4,20% 27,66 30,55 28,81 28,67 28,71 9.048 11.661.720.000
22/4/2020 29,15 29,97 +2,60% 28,92 30,56 29,93 29,96 29,97 4.261 9.365.161.600
20/4/2020 28,60 29,21 -0,44% 27,16 29,83 28,75 29,19 29,26 6.087 10.712.683.500
17/4/2020 29,75 29,34 +0,89% 28,60 29,79 29,09 29,15 29,34 3.632 7.395.428.900
16/4/2020 30,45 29,08 -2,94% 28,93 30,58 29,52 29,07 29,08 9.261 9.045.630.500
15/4/2020 29,10 29,96 -0,76% 28,65 30,69 29,95 29,91 29,96 4.748 9.409.441.900
14/4/2020 29,63 30,19 +3,43% 29,54 31,23 30,43 30,10 30,19 6.416 9.628.877.300
13/4/2020 28,19 29,19 +3,00% 27,30 29,38 28,46 29,17 29,19 2.165 7.980.529.000
9/4/2020 27,00 28,34 +5,16% 26,83 29,24 28,52 28,30 28,35 6.437 10.434.518.800
8/4/2020 25,84 26,95 +5,19% 24,91 27,33 26,29 26,91 26,95 4.688 7.468.925.200
7/4/2020 26,36 25,62 +3,10% 25,46 27,46 26,22 25,62 25,69 3.612 6.810.452.500
6/4/2020 25,80 24,85 -0,40% 24,37 26,78 25,55 24,85 24,87 7.234 10.190.552.600
3/4/2020 25,22 24,95 -1,15% 22,74 25,25 23,97 24,82 24,95 5.584 8.687.108.400
2/4/2020 25,20 25,24 +1,20% 24,49 25,80 25,22 25,12 25,25 5.223 7.780.042.200
1/4/2020 24,81 24,94 -4,19% 24,07 25,64 24,85 24,90 24,94 7.474 9.681.765.600
31/3/2020 26,60 26,03 -1,55% 25,49 28,13 26,37 26,03 26,22 6.297 14.721.068.500
30/3/2020 25,30 26,44 +6,57% 25,30 26,64 26,05 26,32 26,44 1.766 12.405.867.300
27/3/2020 23,41 24,81 -1,98% 23,40 25,53 24,77 24,80 24,88 8.403 10.427.465.400
26/3/2020 22,88 25,31 +5,68% 22,88 25,42 24,73 25,30 25,31 1.635 11.189.651.600
25/3/2020 19,89 23,95 +16,89% 19,89 24,48 21,82 23,90 23,95 4.312 11.224.142.200
24/3/2020 19,74 20,49 +10,88% 18,79 20,49 19,68 20,21 20,70 5.436 8.097.245.000
23/3/2020 19,06 18,48 -2,27% 16,12 19,25 17,54 18,30 18,48 8.102 10.204.825.800
20/3/2020 20,12 18,91 -2,58% 18,33 20,50 19,20 18,88 18,94 2.946 10.660.768.200
19/3/2020 21,14 19,41 -9,13% 18,06 21,14 19,30 19,41 19,45 8.423 16.254.813.900
18/3/2020 23,01 21,36 -16,10% 19,18 23,85 21,40 21,34 21,36 2.926 15.038.925.900
17/3/2020 24,90 25,46 +3,54% 23,85 26,70 25,42 25,44 25,46 6.360 9.657.297.700
16/3/2020 24,00 24,59 -14,97% 21,90 25,65 24,02 24,57 24,59 3.883 18.891.430.000
13/3/2020 28,28 28,92 +16,24% 24,34 29,26 27,07 28,87 28,92 3.561 15.721.238.600
12/3/2020 26,51 24,88 -19,33% 21,94 26,51 23,92 24,86 24,90 3.025 9.223.286.300
11/3/2020 32,27 30,84 -4,79% 27,93 33,35 31,08 30,83 31,01 9.109 21.428.177.400
10/3/2020 31,32 32,39 +8,58% 29,96 32,39 31,23 32,90 33,17 2.230 14.672.363.900
9/3/2020 30,60 29,83 -13,28% 29,23 31,55 30,55 29,64 29,83 5.502 15.882.190.000
6/3/2020 34,09 34,40 -4,58% 33,62 35,25 34,32 34,35 34,40 7.361 12.195.713.900
5/3/2020 36,45 36,05 -1,10% 35,52 37,03 36,31 36,03 36,05 972 13.179.574.000
4/3/2020 35,94 36,45 +2,04% 35,86 37,00 36,36 36,45 36,68 7.976 13.882.831.500
3/3/2020 35,83 35,72 -0,53% 35,06 37,13 36,03 35,71 35,75 9.717 21.208.253.100
2/3/2020 35,98 35,91 +0,17% 35,25 36,65 35,90 35,88 35,91 7.982 15.904.120.100
28/2/2020 35,61 35,85 +0,70% 33,61 35,90 35,02 35,82 35,86 4.865 19.433.387.700
27/2/2020 36,28 35,60 -3,76% 35,60 37,10 36,23 35,60 35,65 7.126 16.530.674.400
26/2/2020 38,03 36,99 -6,90% 36,74 38,30 37,25 36,95 37,00 6.504 13.120.311.500
21/2/2020 39,80 39,73 -1,59% 39,28 40,03 39,69 39,73 39,76 7.152 5.625.732.500
20/2/2020 40,95 40,37 -1,87% 39,56 40,95 40,13 40,17 40,37 358 9.791.327.200
19/2/2020 40,65 41,14 +1,21% 40,00 41,52 41,12 41,14 41,18 5.106 14.816.536.500
18/2/2020 38,50 40,65 +5,23% 38,50 40,65 39,87 40,57 40,65 6.464 12.912.052.800
17/2/2020 38,57 38,63 +0,65% 38,30 38,89 38,64 38,63 38,73 4.691 4.402.591.900
14/2/2020 38,05 38,38 +1,27% 37,57 38,68 38,11 38,36 38,42 3.102 11.889.008.500
13/2/2020 37,70 37,90 -0,39% 37,12 38,05 37,56 37,90 37,94 3.982 12.097.659.200
12/2/2020 38,44 38,05 +1,17% 36,92 38,58 37,70 38,05 38,06 1.728 11.693.127.000
11/2/2020 37,47 37,61 +0,78% 36,78 37,80 37,40 37,49 37,61 2.705 9.872.691.700
10/2/2020 38,25 37,32 -2,74% 36,70 38,32 37,26 37,08 37,32 4.041 13.808.887.100
7/2/2020 38,98 38,37 -2,27% 38,06 39,10 38,58 38,26 38,37 4.803 12.762.862.700
6/2/2020 40,44 39,26 -2,53% 38,58 40,88 39,33 39,07 39,27 5.278 12.699.907.500
5/2/2020 40,85 40,28 -0,86% 40,14 41,42 40,49 40,28 40,30 9.360 7.789.263.700
4/2/2020 40,43 40,63 +0,99% 40,14 40,95 40,50 40,51 40,64 777 6.875.061.200
3/2/2020 40,91 40,23 -1,57% 40,03 41,26 40,46 40,23 40,30 2.476 10.670.391.200
31/1/2020 41,20 40,87 -1,28% 40,31 41,20 40,79 40,86 40,87 3.902 10.943.887.300
30/1/2020 41,95 41,40 -2,66% 40,63 42,38 41,30 41,37 41,40 1.307 9.087.317.500
29/1/2020 42,67 42,53 -0,30% 41,94 43,37 42,45 42,51 42,53 979 8.877.052.100
28/1/2020 41,22 42,66 +3,49% 41,01 42,83 42,23 42,63 42,66 4.350 10.431.231.700
27/1/2020 41,75 41,22 -2,74% 40,41 41,75 40,91 41,20 41,23 3.115 9.983.587.600
24/1/2020 42,65 42,38 -0,31% 42,16 42,87 42,48 42,36 42,48 238 8.702.011.800
23/1/2020 41,60 42,51 +0,21% 41,12 42,63 41,97 42,40 42,51 3.975 12.204.618.900
22/1/2020 42,00 42,42 +4,28% 41,12 42,78 42,11 42,40 42,44 2.389 21.936.938.500

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