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: 4 Anos

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

ENGI11 - ENERGISA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 37,35 36,91 -0,81% 36,87 37,35 37,01 36,90 37,07 10.029 8.837.029.200
20/1/2025 36,72 37,21 +1,36% 36,11 37,54 37,17 37,21 37,49 9.083 7.366.703.000
17/1/2025 36,36 36,71 +1,97% 35,79 37,00 36,48 36,48 36,72 23.747 24.421.116.800
16/1/2025 37,07 36,00 -2,94% 35,69 37,08 36,26 36,00 36,20 18.530 22.591.520.200
15/1/2025 36,98 37,09 +1,90% 36,41 37,45 36,83 37,09 37,31 24.548 24.980.040.600
14/1/2025 36,24 36,40 -0,11% 35,87 36,48 36,22 36,35 36,45 12.056 10.769.813.800
13/1/2025 36,83 36,44 -0,27% 36,24 36,91 36,44 36,43 36,45 11.165 8.777.479.800
10/1/2025 36,68 36,54 -0,98% 36,14 36,82 36,40 36,43 36,56 13.798 20.773.087.100
9/1/2025 36,80 36,90 +0,27% 36,53 37,10 36,81 36,88 36,93 8.744 7.771.534.900
8/1/2025 37,20 36,80 -2,23% 36,72 37,48 36,99 36,80 36,87 13.803 21.207.882.200
7/1/2025 37,00 37,64 +1,89% 36,98 37,64 37,28 37,35 37,64 12.202 10.323.516.200
6/1/2025 35,86 36,94 +3,76% 35,61 37,02 36,36 36,94 36,98 14.626 28.314.084.800
3/1/2025 36,05 35,60 -1,25% 35,30 36,31 35,64 35,60 35,64 13.630 11.721.065.800
2/1/2025 36,20 36,05 -1,18% 35,48 36,38 35,93 36,03 36,09 18.924 9.752.612.600
30/12/2024 36,85 36,48 -0,98% 36,16 37,15 36,40 36,47 36,50 13.749 9.443.277.800
27/12/2024 37,48 36,84 -0,94% 36,68 37,71 36,98 36,65 36,85 9.469 5.761.074.600
26/12/2024 37,21 37,19 -0,13% 37,10 37,70 37,36 37,18 37,25 13.283 8.568.246.700
23/12/2024 38,50 37,24 -4,07% 37,24 38,50 37,62 37,23 37,25 10.822 8.449.745.600
20/12/2024 37,82 38,82 +2,16% 37,70 38,84 38,51 38,65 38,82 14.405 15.167.898.500
19/12/2024 37,18 38,00 +2,40% 36,81 38,06 37,62 38,00 38,03 18.503 11.486.545.100
18/12/2024 38,12 37,11 -3,64% 36,81 38,45 37,89 36,72 37,11 23.752 30.805.287.400
17/12/2024 37,84 38,51 +2,69% 37,44 38,53 38,14 38,16 38,51 27.878 19.714.588.900
16/12/2024 38,18 37,50 -2,09% 37,43 38,61 37,95 37,50 37,69 15.456 10.998.166.500
13/12/2024 39,21 38,30 -2,02% 38,19 39,39 38,66 38,30 38,36 15.948 11.545.394.900
12/12/2024 39,80 39,09 -2,15% 38,58 39,80 38,93 38,89 39,09 18.683 17.472.442.100
11/12/2024 38,88 39,95 +3,23% 38,51 40,79 39,60 39,77 39,95 15.633 11.861.722.600
10/12/2024 38,75 38,70 +0,62% 38,48 39,04 38,71 38,70 38,73 9.569 7.922.958.800
9/12/2024 39,15 38,46 -1,54% 38,44 39,45 38,74 38,46 38,62 14.144 11.397.815.900
6/12/2024 39,64 39,06 -1,96% 38,96 39,69 39,21 39,06 39,40 17.950 15.826.763.500
5/12/2024 39,94 39,84 +1,09% 39,43 40,21 39,79 39,62 39,85 14.517 14.956.302.200
4/12/2024 39,59 39,41 -0,96% 39,26 39,80 39,45 39,35 39,47 13.548 12.792.302.400
3/12/2024 39,51 39,79 +0,89% 39,31 40,09 39,77 39,62 39,79 8.059 6.322.053.000
2/12/2024 39,91 39,44 -1,91% 39,44 40,40 39,83 39,32 39,57 12.932 11.130.066.800
29/11/2024 40,42 40,21 -0,94% 39,15 40,59 39,90 40,20 40,59 26.471 21.127.298.000
28/11/2024 41,30 40,59 -2,71% 39,81 41,50 40,48 40,59 40,63 19.566 15.556.343.400
27/11/2024 42,59 41,72 -2,02% 41,56 42,80 42,02 41,51 41,72 17.376 15.044.283.600
26/11/2024 42,30 42,58 +1,91% 41,76 43,10 42,64 42,57 42,63 12.533 11.288.537.800
25/11/2024 42,33 41,78 -0,45% 41,68 42,50 41,94 41,72 41,95 13.492 17.670.973.500
22/11/2024 41,55 41,97 +2,37% 41,08 42,14 41,58 41,96 42,02 13.425 13.176.529.100
21/11/2024 41,31 41,00 -2,29% 41,00 41,68 41,35 40,99 41,01 14.948 13.068.404.000
19/11/2024 41,01 41,96 +2,47% 40,87 42,06 41,75 41,87 42,01 11.122 8.418.968.100
18/11/2024 41,30 40,95 -2,08% 40,95 41,61 41,14 40,95 41,00 13.616 14.828.858.900
14/11/2024 41,14 41,82 +1,65% 40,89 41,89 41,68 41,76 41,82 12.730 15.660.881.100
13/11/2024 40,37 41,14 +2,44% 40,37 41,37 40,91 41,14 41,30 19.346 21.139.440.900
12/11/2024 41,51 40,16 -2,57% 40,16 41,51 40,51 40,15 40,43 16.636 16.251.467.200
11/11/2024 40,92 41,22 -0,07% 40,85 41,76 41,34 41,22 41,40 12.817 9.749.659.300
8/11/2024 41,48 41,25 -1,95% 40,55 41,65 41,10 41,25 41,30 24.370 23.837.675.400
7/11/2024 42,06 42,07 -0,97% 41,56 43,09 42,17 42,07 42,08 13.026 14.339.118.900
6/11/2024 42,11 42,48 -1,28% 41,80 42,89 42,42 42,48 42,50 8.708 6.919.314.400
5/11/2024 43,07 43,03 -0,30% 42,44 43,15 42,90 43,03 43,12 6.436 6.857.799.100
4/11/2024 42,21 43,16 +3,01% 42,21 43,41 42,94 43,07 43,16 9.980 11.674.395.700
1/11/2024 42,91 41,90 -2,90% 41,90 43,03 42,25 41,89 42,00 13.536 11.435.118.700
31/10/2024 42,67 43,15 +0,37% 42,67 43,60 43,26 43,15 43,21 11.428 15.436.155.300
30/10/2024 42,58 42,99 +0,96% 42,58 43,33 43,07 42,96 42,99 7.716 6.890.620.500
29/10/2024 42,97 42,58 -0,72% 42,46 43,15 42,72 42,54 42,60 6.974 6.501.004.700
28/10/2024 43,28 42,89 -0,35% 42,66 43,53 43,00 42,86 42,92 8.033 11.898.229.100
25/10/2024 43,02 43,04 -0,76% 42,75 43,45 43,00 43,00 43,09 12.614 23.720.792.100
24/10/2024 42,73 43,37 +1,21% 42,33 43,38 42,85 43,37 43,40 12.391 13.001.617.500
23/10/2024 42,97 42,85 -1,31% 42,22 43,22 42,65 42,80 42,86 14.260 14.926.675.800
22/10/2024 43,58 43,42 -0,80% 42,85 43,60 43,21 43,32 43,42 10.216 9.803.376.300
21/10/2024 43,66 43,77 +0,51% 43,37 43,84 43,69 43,73 43,78 6.685 5.389.461.800
18/10/2024 43,77 43,55 -0,39% 42,94 43,99 43,26 43,55 43,58 12.404 19.973.849.000
17/10/2024 43,80 43,72 -1,33% 43,49 43,91 43,68 43,60 43,73 8.462 8.332.362.200
16/10/2024 44,22 44,31 +0,73% 43,55 44,66 44,27 44,30 44,31 11.320 20.370.161.600
15/10/2024 44,11 43,99 -0,05% 43,79 44,37 44,04 43,96 43,99 7.709 6.790.655.400
14/10/2024 43,30 44,01 +1,43% 43,08 44,12 43,61 44,01 44,02 13.115 14.375.958.900
11/10/2024 43,26 43,39 -0,28% 42,65 43,51 43,02 43,22 43,39 14.893 13.529.011.300
10/10/2024 43,39 43,51 +0,07% 43,20 43,70 43,51 43,51 43,57 9.775 15.522.061.300
9/10/2024 43,66 43,48 -1,18% 43,17 43,83 43,44 43,37 43,52 16.388 14.361.607.200
8/10/2024 43,38 44,00 +0,41% 43,33 44,07 43,84 44,00 44,03 9.282 12.954.516.400
7/10/2024 44,36 43,82 -0,97% 43,72 44,60 43,99 43,79 43,82 7.718 7.377.783.300
4/10/2024 43,66 44,25 +0,27% 43,59 44,25 43,92 44,17 44,27 11.058 11.219.779.100
3/10/2024 44,22 44,13 -1,39% 43,37 44,44 43,78 43,90 44,15 14.782 21.563.697.400
2/10/2024 45,50 44,75 +0,45% 44,59 45,74 45,06 44,75 44,79 10.362 10.459.158.600
1/10/2024 45,35 44,55 -0,54% 44,19 45,35 44,62 44,55 44,56 14.333 17.150.378.800
30/9/2024 45,46 44,79 -1,75% 44,73 45,75 44,92 44,79 44,99 11.358 10.059.591.300
26/9/2024 45,82 45,59 +0,53% 44,91 45,85 45,42 45,49 45,60 9.861 10.015.985.600
25/9/2024 45,81 45,35 -0,42% 45,25 45,86 45,49 45,31 45,36 7.940 7.548.840.800
24/9/2024 45,51 45,54 +0,46% 44,92 45,82 45,43 45,43 45,54 13.452 11.544.198.000
23/9/2024 45,43 45,33 -0,37% 45,11 45,80 45,33 45,22 45,43 12.569 11.412.307.900
20/9/2024 47,00 45,50 -3,72% 45,50 47,48 46,04 45,50 45,53 14.350 29.520.741.100
19/9/2024 48,25 47,26 -1,93% 47,04 48,57 47,44 47,05 47,29 6.840 6.540.818.500
18/9/2024 48,17 48,19 -0,35% 47,97 48,60 48,27 48,03 48,19 7.203 6.198.884.300
17/9/2024 48,53 48,36 +0,08% 47,98 48,53 48,25 48,17 48,36 6.626 4.548.858.900
16/9/2024 48,37 48,32 +0,02% 48,32 48,96 48,60 48,31 48,68 6.347 5.725.215.500
13/9/2024 48,06 48,31 +1,45% 47,61 48,93 48,59 48,28 48,50 9.375 8.751.913.400
12/9/2024 47,38 47,62 +0,02% 47,36 48,15 47,69 47,62 47,72 9.184 8.110.588.400
11/9/2024 47,62 47,61 -0,50% 47,57 48,24 47,82 47,60 47,84 6.247 5.613.674.800
10/9/2024 47,81 47,85 -0,27% 47,58 48,20 47,92 47,84 47,93 7.997 5.950.132.700
9/9/2024 47,93 47,98 -0,25% 47,81 48,70 48,17 47,95 48,14 10.496 8.585.925.200
6/9/2024 48,00 48,10 -0,41% 47,93 48,72 48,17 48,10 48,12 8.175 7.375.944.400
5/9/2024 49,26 48,30 -1,67% 47,83 49,59 48,81 48,30 48,50 10.830 19.451.607.400
4/9/2024 48,20 49,12 +2,96% 48,00 49,39 48,56 49,12 49,33 12.903 20.156.709.000
3/9/2024 47,00 47,71 +0,87% 46,87 47,77 47,45 47,71 47,77 12.981 27.963.365.600
2/9/2024 47,30 47,30 -0,02% 46,85 47,47 47,13 47,30 47,32 7.715 6.421.134.600
30/8/2024 46,78 47,31 -0,04% 46,63 47,71 47,24 47,31 47,32 13.779 19.157.563.200
29/8/2024 47,75 47,33 -1,17% 46,46 47,98 46,99 47,30 47,34 20.079 29.567.659.100
28/8/2024 47,70 47,89 +0,40% 47,33 47,90 47,65 47,76 47,93 13.560 11.883.180.500
27/8/2024 47,82 47,70 -0,91% 47,58 48,38 47,84 47,70 47,79 7.679 5.516.511.700
26/8/2024 48,83 48,14 -1,05% 48,00 48,96 48,23 48,14 48,40 10.952 8.942.097.300
23/8/2024 47,95 48,65 +2,42% 47,30 49,04 48,38 48,65 48,75 16.384 16.295.574.800
22/8/2024 48,92 47,50 -2,50% 47,32 49,27 47,80 47,46 47,50 21.774 15.582.478.900
21/8/2024 49,98 48,72 -1,12% 48,68 49,98 48,94 48,71 48,88 11.071 8.631.916.900
20/8/2024 49,90 49,27 -1,75% 49,07 50,37 49,39 49,23 49,28 15.107 22.960.322.100
19/8/2024 49,19 50,15 +2,77% 48,66 50,45 49,75 50,04 50,35 27.619 25.232.870.700
16/8/2024 49,86 48,80 +0,31% 48,62 49,86 48,91 48,80 49,07 5.729 15.346.607.700
15/8/2024 48,11 48,65 +0,68% 48,00 48,99 48,64 48,65 48,80 6.478 14.510.794.900
14/8/2024 46,79 48,32 +4,36% 46,37 48,90 47,92 48,30 48,32 3.353 27.121.446.400
13/8/2024 46,23 46,30 -0,81% 45,91 46,53 46,26 46,22 46,31 3.953 10.410.174.400
12/8/2024 47,09 46,68 +0,21% 46,68 47,27 47,02 46,64 46,91 4.927 13.898.484.400
9/8/2024 46,49 46,58 +1,59% 46,06 46,94 46,64 46,58 46,67 2.293 38.189.446.200
8/8/2024 45,21 45,85 +2,46% 44,42 45,87 45,37 45,66 45,95 7.966 16.341.738.200
7/8/2024 45,00 44,75 +0,70% 44,13 45,04 44,55 44,74 44,82 8.640 13.019.834.200
6/8/2024 43,98 44,44 +0,91% 43,98 45,05 44,67 44,33 44,44 1.191 10.132.448.100
5/8/2024 44,10 44,04 -3,59% 44,04 44,93 44,35 44,02 44,28 764 11.175.856.500
2/8/2024 45,23 45,68 +1,22% 45,21 46,21 45,86 45,68 45,85 5.927 21.742.625.700
1/8/2024 44,43 45,13 +2,73% 44,23 45,39 45,06 45,07 45,16 2.856 11.068.165.800
31/7/2024 44,15 43,93 -0,50% 43,58 44,37 43,82 43,93 43,94 3.967 21.239.753.400
30/7/2024 44,68 44,15 -0,72% 44,15 44,94 44,48 44,14 44,30 8.755 11.321.730.600
29/7/2024 44,89 44,47 -0,07% 44,28 44,89 44,54 44,47 44,75 7.960 7.433.332.700
26/7/2024 44,21 44,50 +0,91% 43,72 44,69 44,33 44,47 44,62 9.327 11.277.400.500
25/7/2024 44,71 44,10 -1,36% 43,98 44,80 44,27 44,01 44,18 4.143 12.583.206.000
24/7/2024 45,55 44,71 -2,02% 44,71 45,62 45,10 44,71 44,89 9.138 20.677.402.800
23/7/2024 46,74 45,63 -2,75% 45,55 46,97 46,09 45,62 45,70 9.734 20.084.272.000
22/7/2024 46,21 46,92 +1,34% 45,87 47,17 46,90 46,91 46,93 3.389 11.430.075.600
19/7/2024 46,76 46,30 -1,47% 46,16 47,09 46,44 46,30 46,32 1.073 10.484.888.300
18/7/2024 47,50 46,99 -1,16% 46,82 47,68 47,18 46,96 47,06 7.894 7.000.735.400
17/7/2024 47,21 47,54 -0,27% 47,21 47,80 47,61 47,52 47,65 652 8.059.420.100
16/7/2024 47,50 47,67 +0,08% 47,50 48,15 47,82 47,64 47,67 8.105 6.591.516.100
15/7/2024 48,50 47,63 -1,79% 47,63 48,59 48,05 47,61 47,83 9.447 8.095.980.000
12/7/2024 47,99 48,50 +1,06% 47,61 48,62 48,36 48,42 48,50 6.495 6.240.565.700
11/7/2024 47,84 47,99 +1,03% 47,71 48,20 48,01 47,94 47,99 9.905 7.990.469.500
10/7/2024 47,59 47,50 -0,84% 47,38 48,20 47,59 47,50 47,60 519 14.732.096.800
9/7/2024 46,91 47,90 +1,23% 46,91 47,90 47,68 47,60 47,91 3.362 11.818.411.500
8/7/2024 46,49 47,32 +1,68% 46,37 47,41 47,15 47,27 47,34 9.369 19.223.446.700
5/7/2024 46,00 46,54 +0,61% 45,96 46,75 46,28 46,37 46,54 6.190 19.495.182.100
4/7/2024 45,99 46,26 +1,36% 45,94 46,48 46,29 46,25 46,29 3.993 14.453.675.800
3/7/2024 45,34 45,64 +1,54% 45,10 46,21 45,68 45,64 45,65 4.345 36.224.459.400
2/7/2024 45,90 44,95 -1,43% 44,51 46,02 45,14 44,91 44,95 6.406 15.468.401.500
1/7/2024 44,98 45,60 -0,04% 44,98 46,18 45,68 45,59 45,60 1.379 14.712.721.900
28/6/2024 45,05 45,62 -0,07% 45,05 46,00 45,64 45,62 45,72 1.752 10.257.409.500
27/6/2024 44,30 45,65 +2,33% 44,30 45,65 45,12 45,53 45,65 1.415 15.328.255.500
26/6/2024 44,48 44,61 0,00% 43,65 44,61 44,22 44,55 44,63 3.405 11.633.555.500
25/6/2024 45,15 44,61 -1,31% 44,37 45,22 44,62 44,53 44,61 6.382 6.242.528.800
24/6/2024 45,25 45,20 +0,47% 45,03 45,65 45,31 45,20 45,34 7.014 6.110.665.600
21/6/2024 43,76 44,99 +2,06% 43,76 45,25 44,96 44,97 45,01 1.990 21.062.905.200
20/6/2024 44,48 44,08 -0,43% 43,87 44,91 44,28 44,08 44,16 6.925 7.716.704.400
19/6/2024 44,35 44,27 -0,18% 43,52 44,50 44,05 44,26 44,57 7.552 8.888.905.000
18/6/2024 43,95 44,35 0,00% 43,77 44,75 44,41 44,27 44,35 5.825 7.178.897.300
17/6/2024 44,91 44,35 -2,25% 44,06 45,09 44,42 44,34 44,45 6.470 9.490.080.500
14/6/2024 44,55 45,37 +1,84% 43,80 45,50 44,95 45,29 45,39 7.224 7.963.638.500
13/6/2024 44,89 44,55 -0,38% 44,09 44,97 44,66 44,53 44,55 8.128 12.083.671.300
12/6/2024 46,13 44,72 -2,25% 44,66 46,47 45,03 44,70 44,82 1.340 10.727.738.900
11/6/2024 46,30 45,75 -0,22% 45,57 46,57 45,89 45,75 45,79 5.334 5.426.971.900
10/6/2024 46,20 45,85 -0,65% 45,63 46,30 45,93 45,80 45,98 6.502 6.042.779.700
7/6/2024 46,26 46,15 -1,62% 46,01 46,95 46,44 46,10 46,22 1.457 8.018.294.000
6/6/2024 46,45 46,91 +0,45% 46,45 47,54 47,17 46,90 46,91 316 9.909.235.900
5/6/2024 46,02 46,70 +0,80% 46,02 46,92 46,69 46,61 46,70 1.293 10.039.801.100
4/6/2024 46,56 46,33 -1,13% 46,15 46,92 46,48 46,32 46,42 7.709 21.928.244.600
3/6/2024 45,90 46,86 +2,52% 45,22 47,07 46,56 46,78 46,86 761 9.395.424.700
31/5/2024 45,61 45,71 -0,17% 45,27 46,00 45,66 45,70 45,74 9.350 34.385.667.100
29/5/2024 46,30 45,79 -1,10% 45,75 46,47 45,93 45,77 45,79 6.245 5.582.461.800
28/5/2024 47,47 46,30 -1,00% 46,25 47,48 46,74 46,30 46,57 7.794 9.147.784.800
27/5/2024 46,60 46,77 +0,04% 46,57 47,25 47,04 46,77 47,06 8.151 11.210.627.600
24/5/2024 45,40 46,75 +3,82% 45,03 47,36 46,80 46,75 46,82 204 32.204.981.700
23/5/2024 45,08 45,03 -1,05% 44,35 45,53 44,80 44,92 45,03 375 9.661.558.600
22/5/2024 46,44 45,51 -2,67% 45,34 46,50 45,79 45,49 45,51 2.207 12.338.263.200
21/5/2024 46,50 46,76 +0,13% 46,49 47,22 46,91 46,76 46,78 9.580 7.669.066.100
20/5/2024 46,73 46,70 -0,19% 46,20 47,24 46,79 46,67 46,70 7.472 6.539.239.700
17/5/2024 46,99 46,79 -1,25% 46,79 47,32 46,87 46,78 46,79 7.758 11.659.677.900
16/5/2024 48,00 47,38 -1,02% 47,36 48,42 47,86 47,38 47,46 8.157 14.431.398.100
15/5/2024 47,96 47,87 +0,74% 47,00 48,23 47,81 47,81 47,89 3.201 12.704.645.500
14/5/2024 46,28 47,52 +1,71% 46,28 47,55 47,36 47,40 47,53 9.488 7.635.492.400
13/5/2024 47,66 46,72 -1,77% 46,58 47,66 47,03 46,72 46,73 1.778 14.537.237.200
10/5/2024 46,41 47,56 +1,49% 46,41 47,97 47,42 47,50 47,56 453 25.531.904.600
9/5/2024 47,00 46,86 +0,24% 46,08 47,31 46,66 46,85 46,93 1.364 20.860.987.200
8/5/2024 46,76 46,75 -0,97% 46,10 47,28 46,42 46,75 46,76 2.897 52.284.715.200
7/5/2024 46,86 47,21 +0,77% 46,48 47,48 47,11 47,18 47,46 9.724 8.065.306.300
6/5/2024 47,47 46,85 -1,29% 46,73 47,63 47,02 46,73 46,86 7.816 7.076.515.600
3/5/2024 46,40 47,46 +3,76% 46,04 47,68 47,22 47,40 47,46 9.279 37.735.991.700
2/5/2024 46,00 45,74 +1,42% 45,43 46,27 45,84 45,72 45,74 1.308 14.153.145.000
30/4/2024 45,63 45,10 -1,70% 44,81 45,73 45,14 45,08 45,30 125 17.422.939.700
29/4/2024 46,15 45,88 -1,06% 45,68 46,80 46,20 45,65 45,91 8.589 9.050.836.800
26/4/2024 46,05 46,37 +1,76% 45,61 46,57 46,30 46,37 46,38 2.817 13.090.173.900
25/4/2024 45,77 45,57 -0,44% 45,38 45,98 45,72 45,55 45,57 7.343 10.598.406.700
24/4/2024 46,03 45,77 -1,51% 45,58 46,48 45,89 45,75 45,89 2.579 15.883.901.900
23/4/2024 46,44 46,47 -0,90% 46,25 47,05 46,66 46,47 46,71 9.635 9.197.178.000
22/4/2024 46,17 46,89 +1,49% 45,89 47,48 46,78 46,87 47,27 5.710 16.384.521.800
19/4/2024 45,29 46,20 +1,40% 45,29 46,58 46,21 46,20 46,31 3.630 19.178.078.700
18/4/2024 45,54 45,56 -0,33% 45,11 45,86 45,52 45,55 45,62 1.571 8.516.390.400
17/4/2024 46,19 45,71 -1,06% 45,53 46,24 45,76 45,63 45,78 3.384 9.256.462.000
16/4/2024 46,12 46,20 -0,86% 45,93 46,60 46,34 46,20 46,35 6.401 14.489.398.800
15/4/2024 46,76 46,60 -0,53% 45,67 46,76 46,31 46,59 46,61 8.343 16.292.266.600
12/4/2024 47,47 46,85 -1,16% 46,59 47,63 46,90 46,81 46,98 237 11.392.964.200
11/4/2024 46,95 47,40 +0,30% 46,45 47,52 46,97 47,20 47,41 271 15.588.705.400
10/4/2024 48,58 47,26 -3,43% 47,17 48,65 47,56 47,26 47,30 1.694 10.636.755.300
9/4/2024 48,05 48,94 +1,70% 47,83 48,94 48,43 48,93 48,94 3.324 22.928.460.900
8/4/2024 47,54 48,12 +1,20% 47,29 48,21 47,95 48,12 48,15 9.715 10.832.589.400
5/4/2024 48,28 47,55 -1,06% 47,29 48,35 47,60 47,55 47,56 2.265 15.338.936.300
4/4/2024 48,06 48,06 0,00% 47,86 48,65 48,37 48,00 48,08 9.726 8.147.806.400
3/4/2024 47,92 48,06 +0,46% 47,42 48,18 47,88 47,89 48,07 7.840 7.857.609.000
2/4/2024 47,23 47,84 +1,29% 46,84 48,29 47,53 47,83 47,85 764 14.386.412.400
1/4/2024 48,10 47,23 -1,34% 47,23 48,21 47,51 47,23 47,53 8.534 8.583.426.100
28/3/2024 47,68 47,87 +0,13% 47,58 48,10 47,92 47,87 47,89 8.176 9.064.851.200
27/3/2024 47,75 47,81 +0,80% 47,22 48,06 47,71 47,81 47,94 7.165 6.333.933.800
26/3/2024 47,73 47,43 -0,63% 47,43 48,07 47,65 47,42 47,64 5.767 7.517.224.800
25/3/2024 48,27 47,73 -1,32% 47,32 48,52 47,76 47,65 47,80 7.597 10.820.030.200
22/3/2024 48,40 48,37 -0,17% 48,10 48,78 48,44 48,31 48,37 5.485 6.183.959.000
21/3/2024 48,43 48,45 -0,29% 48,43 48,97 48,61 48,45 48,61 5.672 8.308.627.700
20/3/2024 48,08 48,59 +1,23% 48,05 48,81 48,52 48,59 48,60 9.942 15.287.833.600
19/3/2024 47,65 48,00 +0,84% 47,43 48,55 48,20 48,00 48,07 8.927 19.844.128.400
18/3/2024 48,00 47,60 -0,34% 47,41 48,19 47,80 47,60 47,80 2.798 14.293.359.400
15/3/2024 48,95 47,76 -2,53% 47,50 49,09 47,91 47,76 48,05 8.771 47.874.684.800
14/3/2024 49,74 49,00 -1,43% 48,95 50,07 49,39 48,96 49,00 2.667 19.250.560.800
13/3/2024 50,54 49,71 -1,88% 48,92 50,54 49,65 49,70 49,90 7.764 31.941.627.800
12/3/2024 50,80 50,66 +0,32% 50,29 50,91 50,68 50,57 50,66 635 12.312.200.800
11/3/2024 51,00 50,50 -0,98% 50,50 51,50 50,93 50,45 50,52 1.888 19.905.712.600
8/3/2024 50,00 51,00 +1,21% 50,00 51,27 50,82 0,00 0,00 6.666 16.859.004.900
7/3/2024 50,80 50,39 -1,12% 50,01 50,93 50,23 50,36 50,55 7.234 12.470.343.900
6/3/2024 50,87 50,96 +0,57% 50,24 50,96 50,71 50,59 50,96 5.956 6.016.247.400
5/3/2024 49,65 50,67 +1,60% 49,65 50,79 50,43 50,42 50,67 7.776 5.957.853.600
4/3/2024 50,30 49,87 -1,29% 49,28 50,33 49,60 49,86 49,95 887 8.880.138.400
1/3/2024 50,76 50,52 -0,63% 50,28 51,04 50,62 50,48 50,69 5.743 4.803.646.800
29/2/2024 50,59 50,84 +0,47% 49,72 50,84 50,54 50,61 50,84 8.440 15.183.609.800
28/2/2024 50,48 50,60 -1,94% 50,03 51,02 50,50 50,57 50,60 3.969 21.429.255.800
27/2/2024 51,00 51,60 +1,42% 50,95 52,10 51,61 51,27 51,63 1.445 11.421.818.400
26/2/2024 50,36 50,88 +1,03% 50,23 51,60 51,04 50,75 50,88 8.448 8.506.429.200
23/2/2024 50,25 50,36 +0,22% 49,91 50,59 50,30 0,00 0,00 7.384 5.535.088.400
22/2/2024 50,56 50,25 +0,14% 49,70 50,56 50,21 50,25 50,27 5.675 6.895.961.000
21/2/2024 50,93 50,18 -1,53% 49,63 51,10 50,04 50,17 50,33 8.305 8.250.267.400
20/2/2024 50,37 50,96 +1,01% 50,31 52,01 51,08 50,93 50,99 9.536 13.504.791.800
19/2/2024 50,46 50,45 -0,34% 50,35 50,79 50,52 50,41 50,45 6.074 5.922.966.600
16/2/2024 51,03 50,62 -0,30% 50,07 51,03 50,52 50,61 50,73 6.327 9.446.863.700
15/2/2024 50,56 50,77 +0,91% 50,22 50,97 50,60 50,58 50,77 881 10.019.573.900
14/2/2024 51,42 50,31 -2,18% 49,96 51,42 50,26 50,19 50,31 6.469 7.071.098.200
9/2/2024 50,82 51,43 +0,33% 50,31 51,50 51,06 0,00 0,00 2.863 14.048.986.200
8/2/2024 51,86 51,26 -1,91% 50,34 52,16 51,04 50,84 51,26 1.898 16.270.359.700
7/2/2024 52,51 52,26 -0,46% 51,95 53,28 52,49 52,23 52,27 6.425 16.234.243.300
6/2/2024 50,45 52,50 +3,80% 50,27 52,52 51,73 52,50 52,56 1.948 21.459.125.000
5/2/2024 50,51 50,58 -0,39% 50,04 51,30 50,44 50,51 50,58 1.274 11.935.641.100
2/2/2024 51,34 50,78 -0,63% 49,80 51,74 50,44 50,74 50,79 4.738 16.541.359.400
1/2/2024 50,72 51,10 +0,97% 50,41 51,68 51,13 51,06 51,10 4.601 38.309.777.700
31/1/2024 50,54 50,61 +0,62% 50,44 51,57 50,93 50,57 50,67 1.980 20.155.439.500
30/1/2024 50,79 50,30 -0,51% 50,06 51,70 50,51 50,29 50,39 3.163 35.080.600.900
29/1/2024 49,91 50,56 +1,32% 49,58 50,82 50,13 50,55 50,59 8.163 15.430.766.400
26/1/2024 50,75 49,90 -0,38% 49,90 50,75 50,21 49,87 50,19 6.979 5.432.786.300
25/1/2024 49,32 50,09 +1,58% 49,08 50,46 49,88 50,09 50,12 9.221 9.804.527.600
24/1/2024 50,42 49,31 -2,01% 49,31 50,65 49,71 49,30 49,35 7.825 7.793.054.200
23/1/2024 49,88 50,32 +1,51% 49,47 50,83 50,00 50,32 50,34 1.259 24.688.639.100
22/1/2024 49,51 49,57 -0,06% 49,16 49,93 49,54 49,57 49,58 6.684 16.277.377.400
19/1/2024 48,99 49,60 -0,78% 48,79 50,06 49,45 49,58 49,61 7.389 28.807.605.200
18/1/2024 52,85 49,99 -5,34% 49,69 52,92 50,40 49,95 50,07 8.875 35.432.234.800
17/1/2024 52,68 52,81 -0,25% 52,38 53,19 52,69 52,77 52,82 2.370 15.703.579.900
16/1/2024 53,84 52,94 -1,98% 52,40 53,92 52,90 52,89 52,94 3.171 11.855.350.800
15/1/2024 53,53 54,01 +0,95% 53,16 54,08 53,70 53,74 54,04 5.975 4.751.108.400
12/1/2024 53,45 53,50 -0,17% 52,94 54,01 53,64 53,46 53,50 4.766 21.393.541.600
11/1/2024 54,33 53,59 -1,56% 53,44 54,50 54,17 53,52 53,60 8.585 22.306.480.300
10/1/2024 54,62 54,44 +0,17% 53,91 54,62 54,29 54,41 54,45 3.962 4.238.981.200
9/1/2024 53,09 54,35 +1,40% 53,09 54,85 54,36 54,35 54,39 3.061 15.322.072.100
8/1/2024 52,40 53,60 +2,29% 52,14 53,84 52,83 53,48 53,60 9.884 26.755.480.800
5/1/2024 51,47 52,40 +0,87% 51,41 52,90 52,05 52,34 52,41 6.095 9.205.003.600
4/1/2024 52,03 51,95 -0,69% 51,56 52,15 51,95 51,90 51,97 4.762 8.747.762.500
3/1/2024 52,57 52,31 +0,23% 51,95 52,69 52,32 52,27 52,33 4.903 18.037.368.900
2/1/2024 52,89 52,19 -3,05% 51,90 53,46 52,30 52,18 52,19 7.514 11.737.707.500
28/12/2023 53,85 53,83 +0,34% 53,69 54,30 54,02 53,80 53,96 5.024 5.762.892.900
27/12/2023 52,99 53,65 +1,32% 52,67 53,94 53,61 53,65 53,67 7.647 9.236.428.500
26/12/2023 52,27 52,95 +2,00% 52,27 53,07 52,81 52,95 52,97 8.371 10.689.254.900
22/12/2023 51,92 51,91 +0,87% 51,29 52,62 52,29 51,91 52,01 9.744 35.159.037.900
21/12/2023 51,87 51,46 -0,16% 51,46 52,69 51,87 51,46 51,84 6.485 7.162.424.400
20/12/2023 52,21 51,54 -1,17% 51,54 52,58 51,86 51,53 51,79 6.706 8.106.744.500
19/12/2023 51,61 52,15 +1,50% 51,32 52,16 51,94 51,95 52,16 7.727 9.655.719.200
18/12/2023 50,82 51,38 +1,74% 50,21 51,61 50,94 51,29 51,39 1.272 19.491.761.000
15/12/2023 51,69 50,50 -2,32% 50,22 51,94 50,61 50,50 50,60 7.544 43.794.236.800
14/12/2023 52,58 51,70 -1,37% 51,08 53,26 51,82 51,69 51,70 8.512 21.605.088.100
13/12/2023 52,00 52,42 +1,18% 51,61 52,42 51,96 52,23 52,45 7.431 22.168.314.800
12/12/2023 51,74 51,81 +0,12% 51,55 52,12 51,81 51,81 51,96 3.744 5.063.495.500
11/12/2023 51,92 51,75 -0,77% 51,51 52,29 51,72 51,75 51,76 3.788 3.762.217.100
8/12/2023 52,33 52,15 -0,34% 51,63 52,51 52,11 52,13 52,15 7.198 6.712.172.200
7/12/2023 52,77 52,33 -0,83% 51,83 52,84 52,21 52,23 52,35 6.315 6.320.426.800
6/12/2023 53,05 52,77 -0,25% 51,90 53,68 52,62 52,73 52,80 9.556 9.773.548.500
5/12/2023 52,75 52,90 +0,28% 52,27 53,26 52,83 52,89 52,98 8.625 6.712.332.300
4/12/2023 52,54 52,75 -0,60% 52,54 53,49 52,92 52,67 52,75 9.472 9.181.286.500
1/12/2023 52,54 53,07 +0,55% 51,93 53,19 52,52 52,81 53,11 2.927 11.039.453.400
30/11/2023 52,70 52,78 +1,19% 51,62 52,93 52,42 52,38 52,78 7.009 10.438.848.700
29/11/2023 52,35 52,16 -0,34% 51,92 52,99 52,46 52,15 52,18 6.920 5.872.595.700
28/11/2023 52,15 52,34 +0,06% 52,15 53,17 52,67 52,33 52,38 6.686 5.989.460.100
27/11/2023 52,11 52,31 +0,81% 51,12 52,51 52,04 52,29 52,32 8.792 7.259.503.100
24/11/2023 52,10 51,89 -0,69% 51,37 52,30 51,89 51,88 52,02 6.580 4.967.524.200
23/11/2023 52,02 52,25 +0,93% 51,47 52,63 52,23 52,25 52,49 2.616 2.461.369.600
22/11/2023 51,13 51,77 +1,19% 51,02 52,79 51,93 51,75 51,79 9.103 8.273.274.800
21/11/2023 51,03 51,16 0,00% 50,83 51,53 51,14 51,16 51,20 6.728 6.713.258.600
20/11/2023 51,70 51,16 -1,03% 50,88 51,98 51,23 51,14 51,16 1.614 18.817.014.400
17/11/2023 52,41 51,69 -1,37% 51,69 52,84 52,19 51,68 51,95 9.529 7.591.135.700
16/11/2023 50,81 52,41 +2,76% 50,80 52,50 52,01 52,07 52,42 4.625 18.859.907.000
14/11/2023 50,02 51,00 +2,00% 50,00 51,84 51,32 50,99 51,00 9.395 19.474.410.300
13/11/2023 50,37 50,00 -0,73% 49,45 50,51 50,01 50,00 50,18 6.616 8.933.395.300
10/11/2023 48,43 50,37 +5,11% 48,29 50,47 49,74 50,23 50,37 8.407 20.776.656.400
9/11/2023 48,00 47,92 -0,17% 47,55 48,38 48,03 47,92 47,95 5.642 5.174.165.800
8/11/2023 48,20 48,00 -0,41% 47,79 48,61 48,09 47,99 48,00 1.272 11.879.806.300
7/11/2023 48,60 48,20 -0,74% 48,18 49,25 48,65 48,17 48,20 3.525 11.457.220.300
6/11/2023 48,59 48,56 +0,33% 47,86 48,88 48,31 48,55 48,60 8.109 9.116.700.900
3/11/2023 49,12 48,40 +1,11% 47,98 49,49 48,48 48,40 48,42 287 7.925.013.500
1/11/2023 46,58 47,87 +2,70% 46,58 48,80 47,88 47,81 47,87 567 23.782.427.300
31/10/2023 46,54 46,61 +1,06% 46,01 46,94 46,66 46,60 46,66 7.684 8.769.341.600
30/10/2023 47,00 46,12 -1,56% 45,99 47,14 46,45 46,11 46,30 8.221 8.417.038.500
27/10/2023 47,35 46,85 -1,58% 46,51 48,09 47,06 46,83 46,87 8.060 8.039.057.000
26/10/2023 46,12 47,60 +4,27% 46,12 47,63 47,28 47,53 47,60 2.803 12.506.199.700
25/10/2023 45,50 45,65 +0,37% 45,24 46,20 45,79 45,65 45,67 2.532 13.768.458.800
24/10/2023 46,69 45,48 -0,02% 45,00 47,18 45,49 45,47 45,52 7.361 7.711.389.200
23/10/2023 44,89 45,49 +0,55% 44,86 46,18 45,64 45,39 45,51 727 11.308.111.900
20/10/2023 44,72 45,24 +0,27% 44,64 46,25 45,27 45,24 45,25 6.049 15.333.515.500
19/10/2023 43,79 45,12 +3,27% 43,48 45,85 45,17 45,11 45,13 7.907 15.704.442.800
18/10/2023 43,50 43,69 0,00% 42,87 43,87 43,58 43,69 43,71 4.990 23.918.323.600
17/10/2023 43,63 43,69 -0,88% 43,53 44,47 43,91 43,69 43,84 8.837 5.347.062.800
16/10/2023 44,15 44,08 +0,59% 43,92 44,57 44,16 44,08 44,14 9.387 7.372.583.200
13/10/2023 45,38 43,82 -3,71% 43,81 45,38 44,27 43,80 43,83 2.282 10.476.876.000
11/10/2023 45,35 45,51 +0,35% 45,14 45,79 45,46 45,50 45,54 692 11.999.055.100
10/10/2023 44,51 45,35 +2,14% 44,40 45,83 45,31 45,35 45,51 1.717 14.540.198.700
9/10/2023 43,48 44,40 +1,07% 43,24 44,52 43,99 44,31 44,40 3.168 20.380.317.400
6/10/2023 43,81 43,93 -0,77% 42,89 44,14 43,76 43,93 43,97 4.378 15.876.114.800
5/10/2023 45,11 44,27 -1,73% 44,02 45,50 44,35 44,25 44,30 9.718 15.326.020.500
4/10/2023 44,87 45,05 +0,42% 44,74 45,28 45,08 45,05 45,12 8.332 8.257.525.400
3/10/2023 45,54 44,86 -2,48% 44,73 45,89 45,10 44,85 44,86 8.248 6.055.951.300
2/10/2023 46,50 46,00 -1,60% 45,77 46,71 46,07 46,00 46,10 6.675 5.508.135.400
29/9/2023 47,64 46,75 -1,06% 46,38 47,85 46,71 46,73 46,76 7.876 7.250.251.700
28/9/2023 46,83 47,25 +0,90% 46,53 47,40 47,10 47,25 47,28 8.436 10.300.926.800
27/9/2023 47,40 46,83 -1,16% 46,30 47,67 46,76 46,80 46,93 8.996 10.852.927.700
26/9/2023 48,75 47,38 -3,07% 47,24 48,81 47,52 47,37 47,54 1.346 14.402.179.200
25/9/2023 48,96 48,88 -0,04% 47,96 48,96 48,41 48,76 48,89 6.224 8.874.290.200
22/9/2023 49,27 48,90 -0,83% 48,57 49,31 48,88 48,72 48,90 862 11.211.364.400
21/9/2023 50,00 49,31 -1,44% 48,51 50,00 49,24 49,09 49,33 1.110 15.083.272.400
20/9/2023 49,70 50,03 +0,66% 49,38 50,44 49,88 49,82 50,04 8.197 13.853.216.200
19/9/2023 50,01 49,70 -1,04% 48,96 50,21 49,58 49,70 49,74 671 14.998.999.700
18/9/2023 50,78 50,22 -1,43% 49,86 51,39 50,48 49,91 50,23 9.655 30.994.229.800
15/9/2023 48,55 50,95 +4,90% 48,39 50,95 50,17 50,95 50,97 8.573 47.823.850.700
14/9/2023 48,57 48,57 +0,33% 47,81 48,68 48,32 48,48 48,57 5.580 6.396.937.600
13/9/2023 47,77 48,41 +2,11% 47,66 49,02 48,50 48,33 48,44 9.988 10.133.171.800
12/9/2023 46,00 47,41 +3,07% 45,89 47,77 47,11 47,41 47,48 8.441 42.333.570.900
11/9/2023 45,34 46,00 +1,14% 44,56 46,24 45,31 45,99 46,02 1.528 14.734.791.300
8/9/2023 44,79 45,48 +0,46% 44,43 45,48 45,13 45,34 45,48 6.856 7.752.583.700
6/9/2023 46,57 45,27 -2,22% 45,24 46,67 45,60 45,25 45,54 5.246 7.372.596.900
5/9/2023 46,60 46,30 -1,68% 46,08 47,03 46,59 46,29 46,30 8.655 8.962.903.900
4/9/2023 46,55 47,09 +1,05% 46,23 47,31 46,92 46,99 47,09 3.459 3.723.328.400
1/9/2023 46,20 46,60 +1,08% 46,09 46,79 46,48 46,33 46,60 4.911 17.989.389.700
31/8/2023 46,49 46,10 -1,35% 45,91 46,95 46,14 46,10 46,28 7.272 9.178.747.100
30/8/2023 47,74 46,73 -1,58% 46,70 47,74 47,03 46,72 46,77 7.243 9.759.522.600
29/8/2023 47,58 47,48 +0,96% 46,35 47,58 46,91 47,27 47,49 7.132 8.131.892.500
28/8/2023 47,02 47,03 +0,02% 46,40 47,04 46,86 47,00 47,03 6.067 6.971.914.000
25/8/2023 47,59 47,02 -1,20% 46,75 47,81 47,16 46,86 47,02 5.243 6.750.938.200
24/8/2023 47,67 47,59 -0,15% 47,14 47,95 47,52 47,57 47,67 6.911 6.132.230.100
23/8/2023 47,61 47,66 -0,23% 46,95 48,09 47,41 47,63 47,66 919 11.709.695.300
22/8/2023 46,82 47,77 +1,21% 46,82 47,97 47,56 47,76 47,79 7.557 7.312.484.900
21/8/2023 48,13 47,20 -1,56% 46,86 48,13 47,25 47,20 47,31 7.872 7.783.049.900
18/8/2023 47,45 47,95 +0,86% 46,99 48,00 47,69 47,86 48,06 9.737 13.836.146.100
17/8/2023 47,67 47,54 -0,11% 47,30 48,25 47,73 47,54 47,63 7.079 4.873.710.100
16/8/2023 47,31 47,59 -1,49% 46,55 48,03 47,51 47,58 47,61 6.804 19.675.270.500
15/8/2023 49,10 48,31 -1,81% 48,26 49,56 48,65 48,31 48,45 1.690 9.915.068.300
14/8/2023 48,80 49,20 +0,20% 48,69 49,65 49,17 49,19 49,22 8.067 7.689.219.300
11/8/2023 48,47 49,10 +0,78% 48,16 49,39 48,72 49,10 49,19 1.436 12.198.509.600
10/8/2023 48,81 48,72 +0,31% 48,41 49,04 48,79 48,72 48,80 5.001 4.829.648.200
9/8/2023 48,00 48,57 +0,35% 47,52 48,82 48,02 48,55 48,59 1.337 10.678.360.500
8/8/2023 47,90 48,40 +0,12% 47,44 48,56 48,27 48,30 48,40 9.425 9.086.921.900
7/8/2023 49,10 48,34 -1,31% 48,34 49,24 48,56 48,34 48,39 7.604 8.976.997.500
4/8/2023 48,96 48,98 -0,65% 48,75 49,87 49,16 48,95 48,99 7.286 8.860.187.500
3/8/2023 50,32 49,30 -1,87% 48,96 50,73 49,48 49,19 49,30 8.098 9.105.671.600
2/8/2023 49,96 50,24 +0,54% 49,57 50,32 50,03 50,08 50,24 3.752 3.871.488.600
1/8/2023 49,47 49,97 -0,44% 49,20 50,11 49,79 49,90 49,97 4.430 5.140.290.500
31/7/2023 50,36 50,19 -0,63% 49,83 50,89 50,16 50,15 50,19 6.622 6.288.633.400
28/7/2023 50,38 50,51 +0,24% 50,15 50,87 50,49 50,51 50,52 4.551 5.111.337.700
27/7/2023 51,15 50,39 -2,14% 50,10 51,64 50,67 50,10 50,41 6.973 7.012.303.600
26/7/2023 51,30 51,49 +0,59% 50,45 52,00 50,95 51,42 51,50 1.132 12.776.997.900
25/7/2023 52,19 51,19 +0,61% 50,99 52,55 51,30 51,16 51,19 9.982 9.160.736.600
24/7/2023 49,88 50,88 +1,15% 49,72 50,98 50,67 50,83 50,88 8.986 9.692.772.600
21/7/2023 49,35 50,30 +2,17% 49,25 50,73 50,05 50,30 50,33 2.085 19.680.022.500
20/7/2023 49,37 49,23 -0,34% 48,56 49,45 49,03 49,12 49,23 8.836 9.023.029.800
19/7/2023 49,24 49,40 -0,20% 48,74 49,70 49,10 49,30 49,40 8.185 16.023.788.700
18/7/2023 49,59 49,50 -0,86% 48,79 49,88 49,30 49,49 49,50 1.330 15.433.513.200
17/7/2023 50,32 49,93 -0,14% 49,54 50,45 49,86 49,88 49,94 684 9.538.174.300
14/7/2023 49,95 50,00 -0,20% 49,31 50,22 49,90 49,99 50,15 7.049 11.200.957.400
13/7/2023 49,08 50,10 +0,85% 49,08 50,45 49,98 50,03 50,10 8.203 10.747.024.800
12/7/2023 50,58 49,68 -0,62% 49,36 50,58 49,76 49,62 49,68 141 8.692.068.900
11/7/2023 50,42 49,99 -1,67% 49,12 50,73 49,73 49,60 49,99 2.579 21.178.165.000
10/7/2023 51,00 50,84 +0,34% 50,58 51,36 50,90 50,81 50,84 6.118 11.504.639.600
7/7/2023 50,74 50,67 +0,88% 49,99 51,17 50,69 50,66 50,67 1.120 17.871.044.400
6/7/2023 50,12 50,23 -0,61% 49,78 50,50 50,19 50,20 50,25 6.326 5.830.166.300
5/7/2023 50,86 50,54 +0,26% 50,16 50,96 50,57 50,54 50,55 1.281 15.166.092.800
4/7/2023 50,55 50,41 -0,36% 50,00 50,85 50,47 50,40 50,41 6.433 5.822.510.900
3/7/2023 50,55 50,59 +0,78% 49,61 50,81 50,55 50,53 50,60 1.179 16.326.121.000
30/6/2023 49,14 50,20 +3,38% 48,89 50,52 50,07 49,80 50,22 9.697 23.353.613.000
29/6/2023 47,99 48,56 +1,19% 47,94 49,11 48,54 48,50 48,59 968 15.857.847.600
28/6/2023 47,96 47,99 +0,21% 47,70 48,59 48,13 47,96 48,00 2.499 10.896.800.200
27/6/2023 48,35 47,89 -0,85% 47,20 48,67 47,66 47,88 47,91 7.081 16.359.203.400
26/6/2023 48,36 48,30 -0,08% 47,45 48,66 48,20 48,29 48,34 1.504 12.283.873.500
23/6/2023 46,69 48,34 +5,99% 45,85 49,36 48,18 48,31 48,36 8.740 38.978.680.500
22/6/2023 46,88 45,61 -2,81% 45,14 46,88 45,59 45,56 45,61 3.203 13.621.590.600
21/6/2023 47,00 46,93 -0,19% 46,68 47,35 46,98 46,87 46,93 2.523 14.539.773.600
20/6/2023 45,09 47,02 +4,28% 44,88 47,35 46,53 47,02 47,20 5.749 25.579.713.300
19/6/2023 44,53 45,09 -0,33% 43,96 45,24 44,76 44,96 45,09 1.860 12.532.779.700
16/6/2023 46,41 45,24 -3,11% 44,94 46,94 45,47 45,17 45,24 8.307 22.816.160.400
15/6/2023 46,05 46,69 +1,39% 45,88 47,01 46,34 46,69 46,81 8 17.505.681.100
14/6/2023 45,32 46,05 +1,93% 44,92 46,05 45,59 46,00 46,05 1.711 13.777.746.000
13/6/2023 45,97 45,18 -1,25% 45,18 46,26 45,47 45,17 45,20 288 9.706.409.900
12/6/2023 45,56 45,75 +0,73% 45,37 46,68 45,96 45,71 45,75 2.322 16.734.897.300
9/6/2023 45,45 45,42 +0,87% 44,78 45,74 45,09 45,41 45,43 5.151 21.584.928.600
7/6/2023 45,68 45,03 +0,54% 44,73 45,68 45,09 45,03 45,13 1.287 12.814.783.100
6/6/2023 43,18 44,79 +3,92% 43,01 46,06 44,82 44,79 44,85 2.966 35.696.719.600
5/6/2023 43,80 43,10 -1,84% 42,61 44,01 43,05 43,06 43,17 8.604 13.337.110.800
2/6/2023 42,60 43,91 +3,08% 42,59 44,08 43,69 43,91 43,96 5.080 16.525.399.500
1/6/2023 43,71 42,60 -3,27% 42,00 43,94 42,50 42,57 42,60 9.000 42.360.578.400
31/5/2023 44,10 44,04 -0,45% 43,91 45,18 44,33 43,98 44,04 590 23.358.586.700
30/5/2023 45,01 44,24 -0,92% 44,00 45,18 44,37 44,18 44,24 613 10.567.037.700
29/5/2023 45,65 44,65 -2,02% 44,49 45,80 44,79 44,44 44,68 7.842 14.061.970.600
26/5/2023 46,06 45,57 -0,44% 45,01 46,25 45,67 45,53 45,58 6.010 4.463.975.600
25/5/2023 44,41 45,77 +4,33% 44,41 46,16 45,69 45,76 45,77 3.042 10.814.721.000
24/5/2023 44,20 43,87 -1,35% 43,72 44,60 44,00 43,87 43,92 3.982 11.627.400.500
23/5/2023 45,15 44,47 -1,22% 44,47 45,95 45,38 44,47 44,55 8.155 21.456.107.000
22/5/2023 45,82 45,02 -2,02% 45,02 46,60 45,55 45,01 45,18 4.374 20.243.778.900
19/5/2023 44,23 45,95 +4,03% 43,80 46,40 45,70 45,71 45,96 5.499 15.884.876.900
18/5/2023 44,50 44,17 -0,88% 43,86 44,96 44,24 44,11 44,17 2.577 12.003.225.300
17/5/2023 44,48 44,56 -0,22% 44,43 45,36 44,60 44,40 44,56 9.811 20.647.813.400
16/5/2023 45,45 44,66 -1,22% 44,66 45,80 44,98 44,66 44,82 5.211 4.037.840.500
15/5/2023 43,96 45,21 +2,54% 43,91 45,74 45,11 45,20 45,27 8.807 7.318.190.600
12/5/2023 44,89 44,09 -2,46% 43,86 44,89 44,20 44,07 44,17 254 16.606.801.900
11/5/2023 44,71 45,20 +0,76% 44,00 45,40 44,69 45,12 45,29 1.354 13.597.936.400
10/5/2023 44,03 44,86 +2,05% 43,83 44,98 44,65 44,80 44,93 8.823 7.102.988.000
9/5/2023 43,05 43,96 +1,43% 43,05 44,68 44,07 43,96 44,00 8.600 7.074.410.200
8/5/2023 43,75 43,34 -0,07% 42,82 43,91 43,32 43,34 43,40 7.840 12.082.322.000
5/5/2023 44,00 43,37 -0,16% 43,02 44,00 43,42 43,33 43,53 8.610 14.789.639.800
4/5/2023 43,01 43,44 +1,92% 42,79 43,79 43,39 43,42 43,44 257 7.735.949.100
3/5/2023 42,43 42,62 +1,04% 41,74 42,84 42,27 42,58 42,65 289 11.321.034.500
2/5/2023 41,80 42,18 +0,91% 41,32 42,30 41,94 42,03 42,22 538 9.022.704.600
28/4/2023 41,70 41,80 -0,38% 41,15 42,01 41,64 41,80 41,82 8.180 11.607.953.600
27/4/2023 41,53 41,96 +1,25% 41,42 42,13 41,86 41,92 41,99 8.597 5.823.292.200
26/4/2023 41,44 41,44 -0,46% 40,69 41,99 41,28 41,44 41,52 8.446 11.219.120.300
25/4/2023 42,49 41,63 -2,07% 41,10 42,60 41,49 41,60 41,65 3.094 15.780.337.600
24/4/2023 42,32 42,51 -0,23% 42,26 43,10 42,59 42,51 42,63 4.238 14.495.079.000
20/4/2023 41,51 42,61 +2,67% 41,51 42,61 42,46 42,48 42,61 3.059 82.692.312.200
19/4/2023 42,13 41,50 -2,26% 41,15 42,57 41,77 41,50 41,52 914 26.286.767.500
18/4/2023 43,69 42,46 -2,28% 42,46 43,79 43,09 42,46 42,49 6.505 21.064.750.700
17/4/2023 44,72 43,45 -1,87% 42,71 45,22 43,84 43,45 43,46 6.194 42.293.098.200
14/4/2023 43,41 44,28 +1,79% 42,56 44,28 43,64 44,12 44,28 3.257 18.634.746.600
13/4/2023 43,99 43,50 +0,49% 42,93 43,99 43,27 43,50 43,57 2.460 11.591.292.600
12/4/2023 42,35 43,29 +2,44% 42,34 43,88 43,33 43,24 43,29 8.016 17.161.714.800
11/4/2023 42,11 42,26 +0,84% 42,01 43,51 42,52 42,26 42,28 3.171 10.784.637.500
10/4/2023 42,17 41,91 +0,38% 41,63 42,39 41,96 41,91 42,05 5.161 4.942.982.600
6/4/2023 41,29 41,75 +1,66% 40,77 42,16 41,80 41,75 41,80 1.405 8.834.045.500
5/4/2023 41,29 41,07 -0,53% 40,78 41,75 41,18 41,04 41,07 8.947 9.309.590.500
4/4/2023 39,91 41,29 +3,38% 39,91 41,35 40,97 41,20 41,29 8.775 9.621.763.800
3/4/2023 40,11 39,94 -0,60% 39,29 40,54 39,68 39,94 39,95 7.914 13.766.530.800
31/3/2023 40,50 40,18 +0,63% 39,85 41,37 40,48 40,18 40,20 3.559 16.779.993.100
30/3/2023 39,15 39,93 +1,99% 39,15 40,51 39,86 39,93 39,97 8.844 11.724.683.800
29/3/2023 39,55 39,15 -1,71% 38,50 39,93 39,10 39,15 39,20 9.165 7.214.544.400
28/3/2023 38,50 39,83 +3,81% 37,87 40,36 39,76 39,82 39,90 348 21.466.000.900
27/3/2023 37,62 38,37 +2,62% 36,88 38,37 37,95 38,37 38,57 6.605 10.563.696.800
24/3/2023 36,60 37,39 +2,24% 36,39 37,88 37,35 37,39 37,44 2.136 10.120.650.800
23/3/2023 36,79 36,57 +0,22% 36,10 37,46 36,64 36,52 36,57 1.952 11.621.016.000
22/3/2023 36,28 36,49 -1,35% 35,81 37,21 36,56 36,49 36,51 2.343 11.593.303.700
21/3/2023 37,39 36,99 -0,78% 36,65 37,44 36,97 36,97 37,00 7.595 17.610.652.600
20/3/2023 37,41 37,28 -0,35% 36,74 37,65 37,21 37,27 37,29 5.039 22.358.823.500
17/3/2023 38,99 37,41 -6,43% 36,22 39,14 37,14 37,41 37,48 5.377 46.362.807.100
16/3/2023 40,45 39,98 -0,79% 39,82 40,74 40,24 39,98 39,99 8.094 7.494.786.300
15/3/2023 39,03 40,30 +1,61% 38,72 40,82 39,95 40,30 40,33 4.079 9.840.702.700
14/3/2023 38,70 39,66 +0,38% 38,69 40,00 39,59 39,66 39,67 8.498 7.098.205.400
13/3/2023 38,99 39,51 +0,59% 38,89 39,88 39,41 39,51 39,52 2.078 11.074.679.200
10/3/2023 39,81 39,28 -1,28% 38,90 39,81 39,31 39,25 39,28 7.398 6.640.494.100
9/3/2023 39,71 39,79 -0,05% 39,66 40,50 40,06 39,78 39,79 9.445 8.548.775.100
8/3/2023 38,61 39,81 +2,82% 38,61 40,02 39,62 39,80 39,81 8.612 7.102.594.000
7/3/2023 38,58 38,72 +0,21% 38,21 38,96 38,63 38,72 38,73 1.116 7.877.137.100
6/3/2023 37,99 38,64 +1,90% 37,43 38,89 38,45 38,64 38,70 8.709 7.724.164.200
3/3/2023 37,93 37,92 -0,03% 37,65 38,51 38,13 37,91 37,92 7.108 10.814.841.000
2/3/2023 38,58 37,93 -2,32% 37,82 39,87 38,73 37,91 37,93 9.662 14.783.190.200
1/3/2023 38,69 38,83 +0,36% 38,23 39,00 38,63 38,83 38,85 704 8.734.455.800
28/2/2023 38,93 38,69 -0,74% 38,58 39,40 38,85 38,66 38,69 8.253 6.947.050.700
27/2/2023 39,36 38,98 -0,54% 38,93 39,61 39,14 38,98 38,99 6.198 3.880.165.000
24/2/2023 38,99 39,19 +0,67% 38,40 39,43 38,94 39,14 39,19 7.334 5.215.710.100
23/2/2023 39,76 38,93 -1,24% 38,65 39,89 38,93 38,93 39,03 679 6.703.865.100
22/2/2023 39,73 39,42 -2,14% 39,21 40,24 39,46 39,41 39,42 6.428 4.424.449.600
17/2/2023 39,87 40,28 +0,73% 39,81 40,50 40,32 40,28 40,32 1.688 6.721.394.900
16/2/2023 39,95 39,99 -0,25% 39,06 40,29 39,72 39,99 40,08 7.072 4.468.300.800
15/2/2023 39,67 40,09 +1,26% 39,19 40,51 40,04 40,09 40,10 9.810 7.112.695.200
14/2/2023 41,19 39,59 -2,13% 39,40 41,19 39,72 39,59 39,61 7.519 7.432.088.000
13/2/2023 40,50 40,45 -0,44% 40,04 40,89 40,47 40,45 40,50 9.664 8.356.887.300
10/2/2023 39,61 40,63 +3,12% 39,61 41,21 40,38 40,61 40,63 3.375 33.204.173.400
9/2/2023 41,22 39,40 -4,48% 38,82 41,25 39,61 39,37 39,42 5.539 21.261.350.500
8/2/2023 40,48 41,25 +1,98% 40,42 41,55 40,99 41,24 41,25 7.515 4.953.265.300
7/2/2023 42,53 40,45 -3,87% 40,32 42,53 40,76 40,45 40,46 9.914 8.243.743.000
6/2/2023 43,01 42,08 -1,24% 41,80 43,29 42,25 42,08 42,11 7.188 6.393.849.300
3/2/2023 43,45 42,61 -1,93% 42,34 43,54 42,77 42,58 42,61 2.702 9.660.070.000
2/2/2023 41,85 43,45 +2,94% 41,77 43,68 43,08 43,44 43,62 3.596 14.998.411.700
1/2/2023 42,07 42,21 -0,09% 41,55 42,44 42,01 42,21 42,22 2.273 9.068.293.700
31/1/2023 42,56 42,25 -0,82% 42,02 43,18 42,39 42,25 42,29 8.563 7.811.413.400
30/1/2023 43,32 42,60 -0,95% 42,40 43,58 42,71 42,60 42,65 6.199 4.519.703.100
27/1/2023 43,57 43,01 -0,78% 42,91 43,57 43,11 42,99 43,01 6.612 4.861.259.000
26/1/2023 42,69 43,35 +1,86% 42,57 43,68 43,26 43,34 43,35 358 12.168.716.800
25/1/2023 41,21 42,56 +3,08% 41,21 42,94 41,85 42,56 42,64 2.579 22.347.537.900
24/1/2023 41,27 41,29 +0,19% 40,66 41,63 41,22 41,27 41,29 9.343 19.948.262.900
23/1/2023 41,26 41,21 -0,12% 41,10 41,95 41,44 41,21 41,27 8.281 7.263.298.200
20/1/2023 42,08 41,26 -2,04% 40,95 42,17 41,35 41,25 41,29 745 8.150.867.000
19/1/2023 42,00 42,12 -0,26% 41,54 42,30 41,86 42,12 42,13 7.758 26.135.498.600
18/1/2023 42,15 42,23 +1,39% 41,29 42,36 41,82 42,22 42,23 7.973 14.059.262.500
17/1/2023 40,81 41,65 +1,83% 39,98 41,98 41,15 41,65 41,66 7.006 20.837.237.000
16/1/2023 41,99 40,90 -2,04% 40,77 41,99 41,09 40,89 40,97 8.915 6.027.477.600
13/1/2023 43,01 41,75 -4,00% 41,58 43,25 41,96 41,75 41,79 563 13.656.653.900
12/1/2023 42,33 43,49 +2,31% 42,12 43,64 43,24 43,49 43,59 3.517 10.934.662.900
11/1/2023 41,41 42,51 +2,46% 40,90 42,65 41,60 42,45 42,51 6.701 12.834.853.800
10/1/2023 41,10 41,49 +0,44% 40,82 41,49 41,20 41,48 41,49 829 6.957.933.600
9/1/2023 41,18 41,31 +0,27% 40,55 41,59 41,21 41,30 41,31 9.996 7.650.405.300
6/1/2023 41,15 41,20 -0,36% 40,74 41,52 41,12 41,20 41,21 9.874 7.289.352.500
5/1/2023 41,65 41,35 -1,01% 40,68 42,08 41,33 41,35 41,38 731 15.947.202.600
4/1/2023 42,10 41,77 -0,48% 41,41 42,53 41,77 41,76 41,77 9.863 6.428.994.700
3/1/2023 42,74 41,97 -2,15% 41,86 43,12 42,31 41,95 41,97 9.986 5.945.662.700
2/1/2023 43,63 42,89 -2,99% 42,29 43,87 42,74 42,89 43,00 5.701 3.606.246.500
29/12/2022 44,61 44,21 -0,54% 44,08 45,26 44,36 44,19 44,21 5.260 6.106.920.000
28/12/2022 43,88 44,45 +1,79% 43,42 44,74 44,29 44,29 44,45 7.733 6.892.112.700
27/12/2022 43,28 43,67 +0,88% 42,67 43,67 43,30 43,18 43,67 5.204 4.063.915.100
26/12/2022 44,00 43,29 -2,21% 43,06 44,12 43,37 43,21 43,29 4.198 3.393.731.600
23/12/2022 43,75 44,27 +1,77% 43,39 45,24 44,43 44,27 44,32 9.030 6.691.247.600
22/12/2022 42,72 43,50 +1,00% 42,72 44,04 43,55 43,50 43,52 6.424 5.197.725.500
21/12/2022 43,54 43,07 -1,06% 42,27 43,82 42,88 43,01 43,07 571 13.828.770.300
20/12/2022 42,96 43,53 +1,14% 42,47 43,89 43,52 43,43 43,53 3.666 10.347.431.400
19/12/2022 41,84 43,04 +3,26% 41,83 43,53 42,88 43,02 43,04 4.184 12.188.361.600
16/12/2022 40,90 41,68 +1,66% 40,25 41,92 41,36 41,65 41,68 470 28.581.599.200
15/12/2022 41,48 41,00 -1,32% 40,80 41,87 41,13 41,00 41,03 4.032 13.697.480.100
14/12/2022 41,30 41,55 -0,48% 40,62 42,16 41,35 41,55 41,58 8.388 15.433.136.900
13/12/2022 41,99 41,75 -0,29% 41,36 43,02 42,04 41,74 41,76 7.609 14.319.037.700
12/12/2022 41,62 41,87 +0,14% 41,25 42,46 41,69 41,80 41,87 6.317 11.444.843.700
9/12/2022 42,01 41,81 -0,05% 41,31 42,37 41,93 41,78 41,81 5.392 3.959.539.200
8/12/2022 42,29 41,83 -1,74% 41,48 42,31 41,91 41,83 41,86 9.776 13.115.872.600
7/12/2022 41,50 42,57 +1,89% 41,50 43,07 42,56 42,54 42,57 3.598 13.961.909.700
6/12/2022 41,15 41,78 +1,65% 41,14 42,37 41,68 41,73 41,78 2.833 9.183.061.900
5/12/2022 42,31 41,10 -3,25% 40,98 42,48 41,25 41,10 41,27 2.913 10.636.780.600
2/12/2022 43,05 42,48 -1,21% 42,46 43,97 42,99 42,46 42,48 8.412 6.203.614.400
1/12/2022 42,97 43,00 -0,72% 42,37 43,33 42,92 43,00 43,14 3.703 9.450.697.200
30/11/2022 43,09 43,31 +0,39% 42,35 43,34 43,03 43,29 43,31 9.830 10.779.918.900
29/11/2022 43,57 43,14 -0,60% 42,78 43,87 43,26 43,14 43,28 2.942 11.736.943.400
28/11/2022 43,87 43,40 -1,27% 43,26 44,22 43,58 43,39 43,40 5.651 4.133.578.300
25/11/2022 45,16 43,96 -3,64% 43,64 45,54 44,25 43,96 44,00 7.136 4.866.794.700
24/11/2022 44,32 45,62 +2,66% 44,20 45,79 45,46 45,52 45,62 6.354 4.319.033.000
23/11/2022 44,79 44,44 -1,07% 44,12 44,79 44,44 44,44 44,52 8.591 6.284.371.500
22/11/2022 46,01 44,92 -1,84% 44,44 46,11 45,08 44,85 44,92 8.987 6.913.122.800
21/11/2022 45,96 45,76 +2,83% 44,98 45,96 45,61 45,76 45,81 8.609 5.772.727.900
18/11/2022 44,00 44,50 +1,09% 43,60 45,27 44,30 44,34 44,50 7.946 13.367.898.400
17/11/2022 44,40 44,02 -2,37% 42,52 44,61 43,42 43,82 44,02 1.959 9.833.604.600
16/11/2022 45,79 45,09 -3,03% 45,02 46,45 45,38 45,09 45,23 767 7.805.994.500
14/11/2022 46,92 46,50 +0,24% 45,46 46,98 46,39 46,50 46,52 8.781 7.284.933.400
11/11/2022 45,33 46,39 +2,36% 44,52 46,67 45,85 45,72 46,39 2.340 10.546.027.800
10/11/2022 46,00 45,32 -3,66% 44,71 46,56 45,55 45,32 45,36 1.668 9.348.470.800
9/11/2022 46,53 47,04 +0,41% 46,53 47,78 47,19 47,02 47,04 8.525 7.141.100.300
8/11/2022 47,38 46,85 -1,97% 46,52 47,39 47,03 46,85 46,86 2.257 11.769.888.400
7/11/2022 48,55 47,79 -2,63% 47,33 49,28 48,02 47,79 47,82 2.829 9.238.113.400
4/11/2022 49,62 49,08 +0,57% 48,92 49,95 49,35 49,08 49,30 959 8.265.857.900
3/11/2022 46,83 48,80 +0,95% 46,83 49,27 48,35 48,80 48,98 9.883 8.474.065.200
1/11/2022 47,69 48,34 -0,31% 47,65 48,95 48,31 48,33 48,34 5.534 11.337.118.900
31/10/2022 45,51 48,49 +4,28% 45,16 48,86 47,42 48,48 48,49 2.677 10.747.961.000
28/10/2022 46,78 46,50 -0,56% 46,31 47,19 46,59 46,48 46,50 8.013 6.400.515.900
27/10/2022 45,73 46,76 +2,57% 45,60 47,74 46,65 46,75 46,76 1.518 8.275.907.600
26/10/2022 46,25 45,59 -1,47% 45,37 46,40 45,67 45,59 45,63 9.572 7.028.097.100
25/10/2022 46,90 46,27 -1,36% 46,13 47,18 46,43 46,27 46,34 9.590 7.398.213.700
24/10/2022 46,44 46,91 -0,15% 46,44 47,44 47,02 46,91 46,95 8.605 5.746.652.200
21/10/2022 45,99 46,98 +2,06% 45,62 47,13 46,44 46,96 46,98 717 7.040.118.000
20/10/2022 46,13 46,03 +0,17% 45,62 46,77 45,95 45,99 46,05 1.012 21.281.171.900
19/10/2022 46,32 45,95 -0,71% 45,81 46,66 46,11 45,94 45,95 2.870 11.739.565.600
18/10/2022 45,34 46,28 +3,30% 45,25 46,49 45,91 46,22 46,28 7.267 15.394.765.100
17/10/2022 44,78 44,80 +1,01% 44,46 45,17 44,83 44,80 44,81 7.780 6.699.598.900
14/10/2022 43,28 44,35 +1,39% 43,24 44,85 44,42 44,31 44,35 2.440 12.760.365.400
13/10/2022 43,10 43,74 +0,09% 42,87 44,24 43,78 43,74 43,84 1.799 9.028.932.500
11/10/2022 43,52 43,70 +0,16% 43,35 44,00 43,68 43,66 43,71 7.855 7.289.661.500
10/10/2022 43,49 43,63 +1,18% 43,39 44,13 43,68 43,61 43,72 5.698 14.204.181.000
7/10/2022 43,53 43,12 -0,94% 42,97 43,93 43,30 43,12 43,16 2.348 14.061.153.700
6/10/2022 44,12 43,53 -1,02% 43,25 44,26 43,60 43,49 43,53 1.065 12.141.607.000
5/10/2022 44,19 43,98 0,00% 43,17 44,19 43,57 43,78 43,98 8.041 5.490.204.900
4/10/2022 44,40 43,98 -0,25% 43,65 44,69 44,07 43,97 43,98 8.881 5.645.001.800
3/10/2022 42,93 44,09 +5,25% 42,56 44,37 43,64 44,08 44,09 6.027 13.558.116.000
30/9/2022 41,31 41,89 +0,67% 41,25 42,18 41,82 41,84 41,90 8.959 8.835.421.100
29/9/2022 41,50 41,61 -0,41% 40,80 41,82 41,47 41,57 41,61 2.286 24.392.888.400
28/9/2022 43,10 41,78 -2,97% 41,47 43,10 41,97 41,68 41,78 7.104 16.806.131.100
27/9/2022 45,16 43,06 -3,71% 42,96 45,16 43,51 43,04 43,06 2.088 23.413.767.100
26/9/2022 45,37 44,72 -1,97% 44,39 45,37 44,74 44,72 44,74 3.454 8.485.887.800
23/9/2022 45,04 45,62 -0,35% 44,71 45,99 45,48 45,59 45,62 4.231 21.768.632.000
22/9/2022 45,50 45,78 +1,60% 44,62 45,97 45,39 45,78 45,79 854 6.674.364.500
21/9/2022 44,80 45,06 +0,20% 44,53 45,56 45,13 45,04 45,06 8.093 5.720.301.800
20/9/2022 44,85 44,97 +0,81% 44,61 45,38 44,97 44,91 44,97 8.277 6.069.092.800
19/9/2022 43,36 44,61 +2,34% 43,29 44,90 44,47 44,60 44,61 7.482 5.798.693.100
16/9/2022 44,27 43,59 -1,96% 43,59 44,72 43,84 43,59 43,76 4.064 22.142.707.000
15/9/2022 44,71 44,46 -0,54% 44,41 45,50 44,76 44,45 44,46 1.685 9.715.189.500
14/9/2022 44,00 44,70 +1,43% 43,64 44,83 44,42 44,70 44,71 912 7.427.410.900
13/9/2022 44,53 44,07 -1,03% 43,63 44,53 43,95 44,03 44,07 2.625 10.959.381.700
12/9/2022 44,40 44,53 +1,30% 44,11 44,96 44,62 44,51 44,53 8.054 5.064.462.500
9/9/2022 43,36 43,96 +1,31% 42,90 44,15 43,76 43,96 43,97 7.528 5.368.703.200
8/9/2022 43,49 43,39 -0,48% 42,58 43,60 43,15 43,39 43,40 9.691 8.068.167.300
6/9/2022 43,87 43,60 -1,36% 43,39 44,16 43,63 43,59 43,60 790 8.285.375.600
5/9/2022 43,94 44,20 +1,24% 43,41 44,35 43,86 44,20 44,23 9.364 9.808.333.600
2/9/2022 43,61 43,66 +0,25% 43,02 44,20 43,66 43,65 43,66 6.990 9.288.285.700
1/9/2022 42,36 43,55 +2,98% 42,35 43,55 43,07 43,44 43,55 9.397 11.764.782.000
31/8/2022 43,40 42,29 -2,13% 42,28 43,67 42,54 42,29 42,35 9.248 19.790.332.000
30/8/2022 43,72 43,21 -0,48% 42,91 43,91 43,23 43,17 43,21 6.795 5.984.277.800
29/8/2022 42,36 43,42 +2,19% 42,27 43,80 43,45 43,42 43,46 212 11.067.918.800
26/8/2022 42,92 42,49 -0,72% 42,08 43,59 42,60 42,49 42,53 2.083 16.953.086.700
25/8/2022 43,90 42,80 -2,77% 42,09 44,17 42,72 42,80 42,83 4.306 15.951.668.100
24/8/2022 44,99 44,02 -4,24% 43,71 45,27 44,31 44,02 44,05 9.142 9.534.926.200
23/8/2022 46,74 45,97 -1,18% 45,82 47,05 46,24 45,97 46,00 6.415 6.225.603.600
22/8/2022 46,80 46,52 -1,13% 46,38 46,95 46,60 46,52 46,69 5.667 6.199.291.600
19/8/2022 47,10 47,05 -0,40% 46,78 47,49 47,09 47,05 47,09 6.182 5.157.763.800
18/8/2022 47,50 47,24 -0,51% 46,38 47,62 47,14 47,10 47,25 6.070 4.356.359.400
17/8/2022 47,26 47,48 +1,19% 46,79 48,72 47,71 47,47 47,48 3.156 9.236.792.600
16/8/2022 46,46 46,92 +0,45% 46,45 47,24 46,88 46,92 46,96 4.418 3.702.329.400
15/8/2022 44,97 46,71 +2,10% 44,91 46,85 46,37 46,68 46,72 9.215 7.009.692.800
12/8/2022 45,12 45,75 +2,46% 44,72 45,90 45,57 45,70 45,75 7.858 7.974.228.200
11/8/2022 45,52 44,65 -1,22% 44,52 45,72 44,85 44,64 44,65 8.173 7.256.281.700
10/8/2022 46,20 45,20 -1,85% 44,98 46,40 45,48 45,18 45,20 2.883 10.984.130.800
9/8/2022 46,58 46,05 -1,03% 45,65 46,77 46,00 46,04 46,05 8.995 9.103.424.500
8/8/2022 44,85 46,53 +4,19% 44,68 46,83 46,00 46,43 46,53 4.319 12.739.275.800
5/8/2022 44,09 44,66 +1,48% 43,40 44,80 44,37 44,59 44,66 8.929 7.061.687.900
4/8/2022 43,07 44,01 +2,59% 42,78 44,32 43,95 43,99 44,01 1.554 8.175.143.600
3/8/2022 43,21 42,90 +0,12% 42,51 43,25 42,89 42,59 42,90 999 9.387.800.300
2/8/2022 43,99 42,85 -2,06% 42,72 43,99 43,14 42,85 42,88 2.366 8.611.697.800
1/8/2022 43,98 43,75 -0,66% 43,40 44,28 43,84 43,75 43,78 1.948 14.725.682.100
29/7/2022 43,18 44,04 +1,99% 42,93 44,34 44,04 44,03 44,04 9.810 13.966.204.700
28/7/2022 42,10 43,18 +2,27% 42,10 43,23 42,92 42,87 43,18 7.003 5.489.415.800
27/7/2022 41,54 42,22 +1,81% 41,24 42,25 41,95 42,20 42,22 5.732 6.523.276.200
26/7/2022 42,01 41,47 -1,29% 41,02 42,01 41,39 41,47 41,50 3.447 9.082.751.800
25/7/2022 40,63 42,01 +3,35% 40,63 42,30 41,92 41,99 42,01 9.928 8.839.366.900
22/7/2022 40,31 40,65 +0,94% 39,79 40,70 40,33 40,65 40,66 7.776 6.327.791.100
21/7/2022 39,42 40,27 +1,16% 39,23 40,58 39,87 40,27 40,28 8.095 5.473.311.500
20/7/2022 39,41 39,81 +0,10% 39,41 40,26 39,93 39,81 39,83 5.466 4.055.740.800
19/7/2022 39,80 39,77 -0,08% 39,52 40,05 39,72 39,68 39,77 3.565 2.458.444.700
18/7/2022 40,59 39,80 -1,66% 39,68 40,89 40,16 39,78 39,80 3.908 2.943.049.300
15/7/2022 40,19 40,47 +0,40% 39,13 40,64 40,00 40,39 40,47 6.822 5.141.760.900
14/7/2022 38,99 40,31 +2,54% 38,95 40,32 40,09 40,25 40,31 5.395 5.012.222.400
13/7/2022 39,64 39,31 -1,73% 39,31 40,09 39,70 39,31 39,55 7.461 5.392.308.700
12/7/2022 39,55 40,00 +1,14% 38,92 40,20 39,76 40,00 40,09 1.393 6.891.568.300
11/7/2022 39,40 39,55 +0,13% 39,13 39,77 39,48 39,35 39,57 4.597 3.739.425.300
8/7/2022 39,36 39,50 +0,69% 39,25 39,67 39,47 39,49 39,58 4.735 5.255.500.200
7/7/2022 39,23 39,23 +1,06% 38,66 39,56 39,21 39,23 39,45 9.554 7.135.913.900
6/7/2022 38,58 38,82 -0,33% 38,23 39,13 38,77 38,82 38,92 1.774 8.423.171.400
5/7/2022 39,00 38,95 -1,04% 38,48 39,28 38,74 38,90 38,95 9.400 5.128.477.600
4/7/2022 39,91 39,36 -1,72% 39,25 39,91 39,54 39,34 39,47 5.322 4.161.490.600
1/7/2022 40,15 40,05 -0,74% 39,47 40,58 40,07 40,05 40,08 7 11.547.004.100
30/6/2022 40,15 40,35 -0,76% 39,25 40,44 39,89 40,35 40,44 6.293 14.698.213.500
29/6/2022 41,49 40,66 -2,00% 40,66 41,49 40,90 40,66 40,78 8.581 4.986.231.200
28/6/2022 41,44 41,49 +0,48% 40,96 41,95 41,33 41,48 41,49 5.619 4.137.583.200
27/6/2022 40,80 41,29 +1,33% 40,32 41,43 41,12 41,29 41,33 7.830 5.128.732.300
24/6/2022 42,20 40,75 -2,93% 40,25 42,21 40,84 40,75 41,02 9.074 7.153.658.300
23/6/2022 42,85 41,98 -2,35% 41,77 42,92 42,20 41,98 42,11 4.679 3.991.838.500
22/6/2022 43,69 42,99 -1,15% 42,94 43,69 43,21 42,99 43,17 6.099 5.383.308.000
21/6/2022 44,25 43,49 -1,38% 43,31 44,47 43,74 43,45 43,49 7.379 8.322.459.100
20/6/2022 44,50 44,10 -0,90% 43,72 45,00 44,14 43,95 44,12 3.121 2.743.918.300
17/6/2022 42,65 44,50 +3,25% 42,48 44,78 44,08 44,48 44,50 323 18.432.265.800
15/6/2022 42,38 43,10 +2,30% 42,38 43,64 43,02 43,10 43,15 8.969 8.224.678.700
14/6/2022 42,01 42,13 +0,38% 41,70 42,23 41,90 42,04 42,13 7.774 9.003.488.500
13/6/2022 42,03 41,97 -1,11% 41,64 42,42 42,00 41,96 41,97 665 7.576.228.500
10/6/2022 42,79 42,44 -1,30% 42,16 43,02 42,45 42,44 42,48 2.314 13.013.792.800
9/6/2022 43,69 43,00 -1,53% 42,91 43,69 43,20 43,00 43,13 5.669 4.835.553.800
8/6/2022 43,73 43,67 -0,73% 43,35 44,06 43,74 43,65 43,67 5.920 4.785.419.400
7/6/2022 43,63 43,99 +0,07% 43,18 44,12 43,84 43,93 43,99 7.578 6.583.144.700
6/6/2022 44,00 43,96 -0,43% 43,71 44,74 44,09 43,82 43,96 3.705 2.816.174.400
3/6/2022 44,44 44,15 -0,11% 43,72 44,44 44,03 44,09 44,15 6.621 20.752.260.700
2/6/2022 44,33 44,20 +0,43% 43,58 44,48 44,09 44,18 44,27 8.198 5.922.343.400
1/6/2022 44,41 44,01 -0,92% 43,35 44,46 43,68 44,01 44,10 529 19.581.874.000
31/5/2022 43,79 44,42 +1,55% 43,42 44,68 44,29 44,39 44,42 2.023 24.203.704.200
30/5/2022 43,80 43,74 0,00% 43,13 44,22 43,44 43,66 43,75 4.354 15.444.284.400
27/5/2022 44,77 43,74 -2,58% 43,46 45,01 43,92 43,73 43,75 1.038 13.537.153.000
26/5/2022 46,19 44,90 -2,88% 44,72 46,33 45,16 44,88 44,90 3.347 10.932.920.300
25/5/2022 46,33 46,23 +0,13% 45,95 46,70 46,22 46,20 46,23 8.092 5.649.527.900
24/5/2022 44,65 46,17 +2,85% 44,65 46,34 45,78 46,11 46,17 1.349 8.447.932.600
23/5/2022 45,44 44,89 -0,31% 44,84 45,81 45,08 44,89 44,91 8.309 5.524.660.400
20/5/2022 44,28 45,03 +2,60% 44,08 45,27 44,81 45,03 45,08 9.917 9.128.005.300
19/5/2022 43,53 43,89 +0,43% 43,39 44,34 43,77 43,85 43,89 8.504 8.448.250.500
18/5/2022 44,62 43,70 -2,39% 43,64 44,92 44,02 43,70 43,89 8.195 7.265.299.000
17/5/2022 45,28 44,77 -0,36% 44,61 45,64 45,03 44,77 44,85 8.258 6.584.200.500
16/5/2022 45,12 44,93 -0,42% 44,41 45,29 44,79 44,93 45,07 7.995 9.469.626.800
13/5/2022 45,23 45,12 +0,27% 44,96 45,95 45,34 45,12 45,20 8.459 7.619.762.800
12/5/2022 44,23 45,00 +0,92% 44,18 45,44 44,91 44,95 45,01 8.790 10.214.190.300
11/5/2022 45,59 44,59 -2,64% 44,29 45,90 44,78 44,59 44,60 9.651 7.854.177.200
10/5/2022 46,65 45,80 -1,46% 45,54 46,99 45,95 45,78 45,80 1.166 17.068.639.300
9/5/2022 45,76 46,48 +0,61% 45,65 46,71 46,26 46,48 46,51 9.447 11.306.598.200
6/5/2022 46,20 46,20 -0,24% 45,70 46,51 46,01 46,20 46,22 7.725 10.112.359.800
5/5/2022 46,76 46,31 -2,05% 45,80 47,06 46,11 46,26 46,31 4.315 16.071.504.900
4/5/2022 46,63 47,28 +0,60% 45,99 47,28 46,44 47,27 47,28 1.152 11.593.748.400
3/5/2022 47,34 47,00 -0,84% 46,81 47,70 47,10 46,99 47,00 477 13.034.199.200
2/5/2022 47,65 47,40 -0,50% 47,15 47,93 47,46 47,40 47,43 1.169 11.342.862.900
29/4/2022 48,26 47,64 -0,71% 47,64 48,56 47,96 47,61 47,70 698 9.565.991.400
28/4/2022 49,00 47,98 -1,58% 47,97 49,00 48,31 47,98 48,05 6.864 7.478.078.800
27/4/2022 48,86 48,75 +0,66% 48,17 49,27 48,79 48,74 48,75 7.175 14.748.697.600
26/4/2022 47,80 48,43 +0,69% 47,69 48,95 48,51 48,43 48,44 2.403 17.338.873.800
25/4/2022 47,21 48,10 +1,46% 46,88 48,42 47,72 48,10 48,14 7.137 7.457.305.700
22/4/2022 47,57 47,41 -0,75% 47,02 47,83 47,46 47,23 47,41 7.119 7.649.407.000
20/4/2022 47,24 47,77 +0,63% 46,95 48,00 47,74 47,76 47,77 9.162 7.472.196.200
19/4/2022 47,59 47,47 -0,59% 46,67 47,80 47,18 47,43 47,47 8.638 7.972.210.700
18/4/2022 47,40 47,75 +0,74% 47,23 48,44 47,86 47,75 47,87 6.268 6.017.214.700
14/4/2022 47,59 47,40 -0,69% 46,84 47,79 47,34 47,39 47,40 5.806 17.013.173.500
13/4/2022 47,61 47,73 +0,48% 47,49 48,38 47,81 47,73 47,77 9.245 7.165.205.200
12/4/2022 48,03 47,50 -0,21% 47,29 48,21 47,59 47,49 47,50 6.915 7.093.920.300
11/4/2022 47,37 47,60 -0,81% 47,37 48,03 47,67 47,58 47,60 5.421 4.317.594.300
8/4/2022 47,89 47,99 -0,10% 47,41 48,14 47,82 47,96 47,99 6.737 4.854.671.900
7/4/2022 48,57 48,04 -1,36% 47,81 48,82 48,13 48,04 48,26 7.373 7.045.942.000
6/4/2022 48,67 48,70 -0,61% 48,08 48,99 48,55 48,68 48,70 9.633 7.142.092.900
5/4/2022 50,07 49,00 -1,43% 48,86 50,09 49,28 49,00 49,03 9.403 6.054.648.600
4/4/2022 50,34 49,71 -1,21% 49,56 50,53 49,89 49,71 49,89 8.714 6.778.646.300
1/4/2022 49,31 50,32 +3,09% 49,19 50,38 49,74 50,17 50,37 4.262 11.145.539.200
31/3/2022 48,80 48,81 +0,66% 48,15 49,47 48,82 48,80 48,81 1.569 11.134.234.400
30/3/2022 48,70 48,49 -1,08% 48,19 49,25 48,57 48,47 48,50 8.123 6.542.118.600
29/3/2022 47,82 49,02 +3,42% 47,76 49,29 48,66 49,00 49,02 3.140 10.623.397.300
28/3/2022 47,60 47,40 -0,06% 47,15 47,82 47,45 47,40 47,41 4.312 3.580.935.300
25/3/2022 47,96 47,43 -0,50% 46,93 48,38 47,57 47,43 47,46 1.317 9.507.541.700
24/3/2022 47,40 47,67 +1,49% 46,85 47,99 47,56 47,67 47,70 730 8.131.193.300
23/3/2022 46,43 46,97 +0,77% 46,42 47,43 47,13 46,96 46,97 7.566 10.878.187.000
22/3/2022 46,06 46,61 +1,88% 45,98 46,94 46,52 46,61 46,62 9.781 6.898.016.700
21/3/2022 45,60 45,75 +0,66% 45,10 45,92 45,62 45,75 45,80 8.680 7.327.323.700
18/3/2022 44,40 45,45 +2,69% 43,93 45,54 45,21 45,45 45,46 1.951 21.145.691.100
17/3/2022 43,38 44,26 +1,96% 43,10 44,50 44,05 44,25 44,26 9.421 7.985.390.600
16/3/2022 42,73 43,41 +1,28% 42,72 43,50 43,20 43,22 43,41 9.038 6.904.627.700
15/3/2022 42,61 42,86 +0,37% 42,25 43,02 42,75 42,79 42,86 7.703 5.648.985.500
14/3/2022 42,60 42,70 +0,52% 42,22 43,29 42,58 42,65 42,70 8.720 7.101.445.400
11/3/2022 43,26 42,48 -1,07% 42,20 43,42 42,63 42,46 42,48 7.997 5.734.404.300
10/3/2022 42,80 42,94 -0,90% 42,60 43,45 43,00 42,94 42,99 7.303 5.118.715.800
9/3/2022 41,46 43,33 +5,02% 41,31 43,61 43,06 43,33 43,35 4.883 16.554.061.600
8/3/2022 41,52 41,26 +0,05% 40,82 42,14 41,44 41,26 41,29 3.854 9.513.430.800
7/3/2022 41,39 41,24 -1,41% 40,98 41,67 41,32 41,24 41,25 2.231 10.288.446.500
4/3/2022 42,91 41,83 -2,81% 41,55 42,93 41,96 41,83 41,85 2.144 14.906.950.400
3/3/2022 43,39 43,04 -0,78% 41,91 43,39 42,50 43,03 43,05 4.125 16.462.984.700
2/3/2022 42,73 43,38 -1,61% 42,30 43,55 42,88 43,31 43,38 27 7.919.039.600
25/2/2022 43,31 44,09 +0,98% 42,16 44,09 43,22 43,49 44,09 2.253 11.446.539.300
24/2/2022 43,67 43,66 -1,04% 42,61 43,67 43,22 43,61 43,66 2.794 8.101.084.400
23/2/2022 44,22 44,12 -0,29% 43,86 45,01 44,27 44,12 44,13 9.643 8.357.387.600
22/2/2022 43,89 44,25 +1,49% 43,47 44,55 44,11 44,23 44,25 6.813 7.059.775.600
21/2/2022 43,71 43,60 -0,52% 43,30 44,25 43,68 43,55 43,60 6.015 6.124.092.500
18/2/2022 43,64 43,83 +0,55% 43,32 44,11 43,75 0,00 0,00 237 9.213.599.600
17/2/2022 43,41 43,59 -0,05% 42,85 44,08 43,39 43,27 43,59 624 11.929.158.800
16/2/2022 43,51 43,61 +0,23% 42,99 43,70 43,31 43,60 43,61 3.049 8.462.462.100
15/2/2022 43,24 43,51 +0,62% 42,86 43,78 43,37 43,44 43,51 1.448 8.964.498.100
14/2/2022 43,37 43,24 +0,79% 42,73 43,66 43,19 43,24 43,25 7.343 5.287.339.000
11/2/2022 43,12 42,90 -0,60% 42,50 43,60 43,08 42,89 42,90 622 8.874.741.500
10/2/2022 42,86 43,16 +0,84% 42,39 43,33 42,99 43,10 43,16 8.026 5.950.948.300
9/2/2022 43,12 42,80 -0,26% 42,59 43,72 42,87 42,80 42,85 6.946 8.578.478.200
8/2/2022 43,20 42,91 -0,88% 42,76 43,54 43,03 42,91 42,95 6.345 5.368.159.300
7/2/2022 43,36 43,29 -0,16% 42,60 43,69 43,31 43,29 43,37 7.676 18.612.208.200
4/2/2022 43,84 43,36 -1,41% 42,92 43,97 43,31 43,36 43,38 7.577 5.203.117.500
3/2/2022 43,63 43,98 +1,10% 43,34 44,11 43,75 43,98 43,99 6.285 14.271.940.500
2/2/2022 43,67 43,50 -0,53% 43,30 43,91 43,56 43,50 43,51 5.594 3.708.849.200
1/2/2022 43,58 43,73 +0,18% 43,51 44,46 43,91 43,73 43,75 8.570 15.360.508.900
31/1/2022 43,15 43,65 +1,44% 42,45 44,15 43,24 43,65 43,67 69 9.315.180.700
28/1/2022 42,74 43,03 +0,75% 42,37 43,17 42,85 43,02 43,03 7.000 3.933.454.900
27/1/2022 42,84 42,71 +1,11% 42,30 43,07 42,61 42,65 42,71 9.875 5.655.424.100
26/1/2022 42,48 42,24 +0,24% 42,10 43,22 42,64 42,24 42,27 8.088 5.376.554.300
25/1/2022 41,24 42,14 +2,58% 40,83 42,31 41,60 42,08 42,14 8.587 7.529.232.800
24/1/2022 41,03 41,08 -0,39% 40,84 41,54 41,13 41,08 41,16 7.546 5.526.046.500
21/1/2022 41,01 41,24 +0,05% 40,31 41,39 41,02 41,21 41,24 1.250 7.536.191.400
20/1/2022 41,38 41,22 -0,22% 40,51 41,75 40,93 41,16 41,22 9.833 7.370.295.400
19/1/2022 41,66 41,31 +0,07% 40,88 41,68 41,18 41,22 41,31 1.623 11.740.005.700
18/1/2022 41,04 41,28 +0,68% 40,57 41,52 41,14 41,27 41,28 8.742 5.537.637.000
17/1/2022 40,81 41,00 +0,07% 40,72 41,29 41,01 40,98 41,00 3.104 2.290.910.000
14/1/2022 40,78 40,97 +0,44% 40,41 41,23 40,92 40,94 40,97 5.246 3.579.414.100
13/1/2022 40,91 40,79 -0,29% 40,48 41,33 40,93 40,79 40,86 255 6.641.892.900
12/1/2022 39,81 40,91 +2,69% 39,50 41,66 41,01 40,90 40,95 3.608 8.011.652.400
11/1/2022 39,04 39,84 +1,63% 39,03 39,90 39,71 39,81 39,84 131 5.683.247.100
10/1/2022 39,20 39,20 -0,33% 38,66 39,31 39,09 39,19 39,25 7.197 4.131.699.500
7/1/2022 39,17 39,33 -0,76% 38,79 39,63 39,34 39,33 39,41 8.207 5.125.659.500
6/1/2022 39,95 39,63 -0,75% 39,11 39,95 39,41 39,42 39,63 466 7.673.715.900
5/1/2022 40,00 39,93 -0,57% 39,65 40,57 40,05 39,92 39,93 1.911 8.073.143.500
4/1/2022 40,35 40,16 -0,54% 39,24 40,36 39,97 40,16 40,22 8.621 5.633.354.300
3/1/2022 41,69 40,38 -8,52% 40,12 42,52 40,54 40,38 40,44 4.468 11.782.712.500
23/12/2021 44,61 44,14 -0,43% 43,85 44,69 44,14 44,13 44,14 4.905 3.952.456.400
22/12/2021 44,49 44,33 +0,50% 43,85 44,84 44,35 44,33 44,44 7.136 6.100.239.800
21/12/2021 44,34 44,11 -1,65% 43,53 44,70 43,97 44,11 44,20 6.439 4.704.899.300
20/12/2021 45,54 44,85 -1,71% 43,83 45,54 44,40 44,85 44,86 9.701 7.405.979.700
17/12/2021 45,63 45,63 +0,13% 44,91 45,68 45,41 45,47 45,63 7.815 8.576.179.400
16/12/2021 46,15 45,57 -1,02% 44,83 46,27 45,42 45,56 45,57 8.897 7.646.064.700
15/12/2021 46,49 46,04 -0,54% 45,79 46,64 46,21 46,04 46,12 2.147 9.076.672.600
14/12/2021 46,03 46,29 +0,63% 45,77 47,00 46,25 46,28 46,29 2.760 8.242.161.300
13/12/2021 46,73 46,00 -0,84% 46,00 47,45 46,38 46,00 46,04 8.916 7.201.044.700
10/12/2021 45,86 46,39 +1,20% 45,64 46,99 46,63 46,33 46,40 1.691 9.577.866.600
9/12/2021 46,28 45,84 +0,02% 44,80 46,28 45,44 45,83 45,84 1.511 8.912.163.600
8/12/2021 45,52 45,83 +0,46% 45,41 46,37 45,81 45,83 45,88 7.765 5.220.153.900
7/12/2021 46,62 45,62 -1,36% 45,22 46,65 45,55 45,62 45,67 9.171 8.016.949.600
6/12/2021 46,98 46,25 -0,88% 46,03 47,47 46,53 46,25 46,43 1.259 8.645.844.800
3/12/2021 46,36 46,66 +0,58% 46,03 47,38 46,56 46,59 46,68 5.247 14.736.689.000
2/12/2021 46,43 46,39 +1,75% 45,87 48,03 46,57 46,23 46,39 7.630 13.414.772.100
1/12/2021 46,10 45,59 +0,22% 44,91 46,50 45,83 45,59 45,78 9.539 19.830.407.000
30/11/2021 45,05 45,49 +0,20% 44,55 45,64 45,25 45,30 45,49 3.615 17.974.228.900
29/11/2021 44,68 45,40 +1,93% 44,46 47,50 45,46 45,27 45,40 8.280 20.147.229.100
26/11/2021 44,73 44,54 -1,48% 43,76 44,73 44,16 44,37 44,54 2.712 10.323.237.100
25/11/2021 44,84 45,21 +1,82% 44,42 45,73 45,14 44,92 45,21 2.148 10.257.969.100
24/11/2021 43,57 44,40 +0,61% 43,55 44,82 44,29 44,40 44,41 3.223 13.803.112.600
23/11/2021 43,05 44,13 +3,13% 42,57 44,31 43,45 44,10 44,15 2.908 11.147.829.500
22/11/2021 43,01 42,79 -0,28% 42,62 43,32 42,94 42,78 42,79 9.031 6.033.030.400
19/11/2021 42,40 42,91 +1,06% 42,29 43,43 43,04 42,89 42,91 6.368 4.575.309.300
18/11/2021 42,43 42,46 +1,31% 42,01 43,15 42,43 42,42 42,46 8.418 6.569.150.700
17/11/2021 43,54 41,91 -3,10% 41,88 43,73 42,32 41,91 42,10 9.451 8.023.115.200
16/11/2021 43,91 43,25 -0,41% 42,98 44,46 43,44 43,18 43,25 1.476 10.144.456.500
12/11/2021 42,77 43,43 +1,28% 42,61 43,95 43,52 43,41 43,43 684 8.713.467.300
11/11/2021 42,37 42,88 +1,35% 42,36 43,64 43,15 42,87 42,88 718 8.903.076.100
10/11/2021 40,48 42,31 +3,68% 40,48 42,66 42,11 42,27 42,31 6.761 8.719.151.800
9/11/2021 40,30 40,81 +1,27% 40,27 41,49 40,97 40,81 40,86 7.548 4.902.928.100
8/11/2021 40,07 40,30 -0,79% 40,07 41,35 40,49 40,30 40,39 7.299 5.033.388.800
5/11/2021 40,08 40,62 +1,52% 40,08 41,11 40,65 40,61 40,62 7.637 6.401.477.100
4/11/2021 41,14 40,01 -3,03% 39,84 41,29 40,30 40,01 40,03 8.315 5.919.064.500
3/11/2021 40,00 41,26 +2,36% 39,68 41,86 41,15 41,26 41,34 4.468 11.995.853.700
1/11/2021 40,34 40,31 +1,74% 40,00 41,25 40,40 40,31 40,35 965 8.719.469.000
29/10/2021 39,20 39,62 +0,87% 39,20 40,21 39,71 39,61 39,62 1.243 10.498.079.100
28/10/2021 40,62 39,28 -4,24% 38,73 40,74 39,20 39,28 39,32 5.123 34.795.933.500
27/10/2021 40,58 41,02 +1,48% 40,49 41,69 41,24 41,02 41,11 8.596 5.702.730.700
26/10/2021 41,75 40,42 -4,38% 40,10 41,90 40,64 40,41 40,45 8.840 12.012.883.400
25/10/2021 41,82 42,27 +1,73% 40,86 42,35 41,86 42,19 42,27 359 8.923.220.400
22/10/2021 41,96 41,55 -3,42% 39,91 42,31 41,13 41,55 41,61 9.307 15.339.187.400
21/10/2021 43,38 43,02 -2,80% 41,95 43,80 42,84 42,84 43,02 3.050 9.295.457.500
20/10/2021 44,20 44,26 +0,34% 43,59 44,60 44,20 44,26 44,27 8.894 5.327.602.200
19/10/2021 45,83 44,11 -4,21% 43,50 45,89 44,42 44,11 44,20 4.986 11.266.729.300
18/10/2021 45,45 46,05 +0,33% 45,31 46,47 46,03 46,05 46,19 7.315 5.426.097.200
15/10/2021 46,26 45,90 -0,54% 45,52 46,70 45,85 45,90 45,91 5.456 5.461.647.400
14/10/2021 46,02 46,15 +0,33% 45,63 46,42 46,00 46,06 46,15 7.446 5.782.248.000
13/10/2021 45,49 46,00 +1,55% 45,13 46,28 45,88 45,96 46,00 1.752 8.040.307.000
11/10/2021 44,05 45,30 +1,75% 43,97 45,38 45,11 45,07 45,30 7.452 8.057.629.000
8/10/2021 43,50 44,52 +2,79% 43,35 44,94 44,45 44,47 44,52 1.491 10.945.987.700
7/10/2021 42,31 43,31 +0,93% 42,07 43,74 43,05 43,31 43,32 1.316 9.200.669.100
6/10/2021 43,35 42,91 -2,21% 41,71 43,70 42,50 42,91 42,92 1.986 7.980.701.100
5/10/2021 44,18 43,88 -0,52% 43,68 44,43 44,00 43,87 43,89 5.791 8.256.020.600
4/10/2021 44,20 44,11 -0,70% 43,70 44,48 44,04 43,99 44,11 6.195 5.631.558.600
1/10/2021 43,98 44,42 +1,16% 43,98 44,95 44,52 44,42 44,43 6.906 4.462.715.800
30/9/2021 43,55 43,91 +0,16% 43,39 44,79 44,21 43,91 44,05 24 8.661.999.000
29/9/2021 42,63 43,84 +3,40% 42,07 44,31 43,71 43,71 43,84 2.024 10.394.661.000
28/9/2021 42,70 42,40 -1,21% 42,20 42,90 42,49 42,37 42,40 6.738 5.996.390.500
27/9/2021 43,40 42,92 -1,22% 42,36 43,41 42,82 42,89 42,92 7.348 4.847.360.000
24/9/2021 43,38 43,45 -0,93% 43,21 43,71 43,49 43,45 43,46 5.433 4.187.479.700
23/9/2021 43,72 43,86 +0,30% 43,36 43,93 43,70 43,81 43,86 6.296 4.684.674.000
22/9/2021 43,53 43,73 +0,46% 43,28 44,03 43,71 43,71 43,73 7.852 5.350.429.000
21/9/2021 42,57 43,53 +2,18% 42,52 44,01 43,64 43,53 43,58 5.375 7.115.590.100
20/9/2021 43,51 42,60 -1,30% 42,43 43,71 42,80 42,60 42,75 6.100 4.146.902.700
17/9/2021 43,21 43,16 -0,14% 42,95 43,55 43,21 43,16 43,52 8.068 11.606.672.300
16/9/2021 42,96 43,22 +0,09% 42,68 43,47 43,08 43,22 43,23 374 8.115.817.600
15/9/2021 43,56 43,18 -0,62% 42,55 43,61 43,00 43,14 43,18 6.207 6.593.078.000
14/9/2021 43,35 43,45 0,00% 43,10 43,82 43,43 43,44 43,45 9.207 5.928.175.000
13/9/2021 43,98 43,45 +0,67% 43,30 43,98 43,51 43,45 43,50 6.615 4.411.041.800
10/9/2021 44,55 43,16 -2,49% 42,89 44,93 43,34 43,09 43,16 1.765 10.280.680.100
9/9/2021 43,02 44,26 +2,86% 42,78 44,56 43,39 44,10 44,26 2.734 10.159.019.700
8/9/2021 44,28 43,03 -2,74% 42,70 44,67 43,47 42,98 43,03 3.398 8.687.888.200
6/9/2021 43,48 44,24 +0,98% 43,48 44,24 43,95 44,07 44,24 4.344 2.625.613.000
3/9/2021 44,72 43,81 -1,28% 43,47 44,72 43,80 43,76 43,81 169 11.007.390.300
2/9/2021 44,85 44,38 -1,86% 44,04 44,96 44,42 44,34 44,38 8.719 7.356.145.900
1/9/2021 44,63 45,22 +1,92% 44,39 45,37 45,13 45,18 45,22 7.934 6.513.433.300
31/8/2021 44,53 44,37 -0,36% 44,06 44,91 44,38 44,37 44,38 155 11.076.579.300
30/8/2021 44,50 44,53 0,00% 43,76 44,60 44,25 44,41 44,53 6.054 5.049.742.400
27/8/2021 44,19 44,53 +0,86% 43,37 44,66 44,21 44,45 44,53 9.553 8.085.391.200
26/8/2021 45,15 44,15 -2,28% 44,15 45,47 44,43 44,14 44,15 5.600 4.524.487.200
25/8/2021 44,51 45,18 +0,29% 44,48 45,18 44,83 44,93 45,18 821 9.114.957.000
24/8/2021 44,12 45,05 +2,69% 43,76 45,17 44,64 44,85 45,05 8.893 7.600.473.600
23/8/2021 44,25 43,87 -0,86% 43,26 44,41 43,71 43,84 43,87 6.858 4.710.744.700
20/8/2021 43,02 44,25 +1,42% 43,02 44,52 43,91 44,24 44,25 9.103 8.871.634.200
19/8/2021 42,01 43,63 +3,07% 41,79 43,91 43,26 43,60 43,63 2.451 11.195.801.300
18/8/2021 42,70 42,33 -2,38% 42,04 42,98 42,52 42,33 42,34 1.166 6.969.636.000
17/8/2021 43,38 43,36 -0,64% 42,65 43,87 43,28 43,21 43,36 4.108 9.652.438.200
16/8/2021 43,21 43,64 +0,67% 42,55 43,68 43,40 43,64 43,65 2.625 9.259.662.000
13/8/2021 41,30 43,35 +5,35% 41,24 43,45 42,91 43,34 43,35 5.886 12.218.577.400
12/8/2021 41,14 41,15 -0,94% 40,83 41,67 41,18 41,07 41,15 6.332 4.599.392.300
11/8/2021 41,49 41,54 -0,17% 40,92 41,92 41,45 41,31 41,54 6.967 4.786.621.800
10/8/2021 42,48 41,61 -2,00% 41,58 42,58 41,97 41,61 41,73 7.479 5.456.937.500
9/8/2021 42,46 42,46 +0,38% 42,19 42,87 42,45 42,44 42,46 4.058 2.805.884.300
6/8/2021 42,25 42,30 +0,21% 42,12 42,72 42,35 42,27 42,30 6.145 3.923.990.200
5/8/2021 43,48 42,21 -1,42% 42,17 43,58 42,82 42,21 42,28 8.027 5.131.639.000
4/8/2021 42,94 42,82 -1,56% 42,15 43,63 42,79 42,81 42,82 9.407 8.487.594.400
3/8/2021 43,30 43,50 +0,37% 42,52 43,59 43,08 43,38 43,50 220 7.326.218.500
2/8/2021 43,12 43,34 +1,38% 42,85 43,72 43,41 43,32 43,34 7.422 7.361.855.100
30/7/2021 43,71 42,75 -2,58% 42,11 43,84 42,91 42,71 42,75 9.735 8.536.072.500
29/7/2021 44,78 43,88 -1,33% 43,65 44,80 43,92 43,87 43,88 6.483 5.830.620.000
28/7/2021 44,53 44,47 +0,50% 43,83 44,69 44,33 44,42 44,50 6.154 3.686.801.800
27/7/2021 43,94 44,25 +0,57% 43,68 44,41 44,06 44,22 44,25 5.891 5.037.761.300
26/7/2021 44,41 44,00 -0,74% 43,88 44,66 44,17 44,00 44,04 5.686 4.796.752.600
23/7/2021 45,15 44,33 -1,92% 43,97 45,19 44,41 44,30 44,33 3.976 3.643.433.300
22/7/2021 44,48 45,20 +1,62% 44,26 45,20 44,74 45,20 45,21 9.021 12.277.572.100
21/7/2021 44,49 44,48 -0,04% 44,24 44,65 44,51 44,48 44,49 6.180 11.161.327.900
20/7/2021 43,91 44,50 +0,45% 43,83 44,69 44,31 44,50 44,53 7.489 7.771.135.600
19/7/2021 43,96 44,30 -0,05% 43,78 44,70 44,23 44,29 44,30 8.744 6.609.432.300
16/7/2021 44,72 44,32 -0,47% 44,19 45,00 44,54 44,32 44,33 6.586 7.504.722.700
15/7/2021 45,15 44,53 -1,70% 44,35 45,46 44,68 44,53 44,70 7.643 7.960.394.100
14/7/2021 45,55 45,30 +0,27% 45,15 46,05 45,33 45,30 45,37 3.163 15.230.427.500
13/7/2021 45,27 45,18 -0,44% 44,80 45,45 45,24 45,17 45,18 5.871 6.339.781.500
12/7/2021 45,51 45,38 +0,62% 45,01 45,55 45,35 45,38 45,40 6.594 5.110.598.900
8/7/2021 45,27 45,10 -1,83% 44,78 45,95 45,31 45,10 45,13 7.351 5.596.334.000
7/7/2021 45,65 45,94 +0,66% 45,10 45,99 45,70 45,94 45,95 5.624 4.555.577.600
6/7/2021 45,40 45,64 +0,09% 44,50 45,83 45,28 45,63 45,64 238 8.368.269.700
5/7/2021 46,00 45,60 -0,13% 45,41 46,23 45,72 45,59 45,60 2.759 2.716.446.700
2/7/2021 45,70 45,66 +0,31% 45,46 45,97 45,77 45,66 45,85 5.479 3.925.158.300
1/7/2021 46,60 45,52 -2,32% 45,24 46,68 45,52 45,52 45,53 5.827 5.120.109.000
30/6/2021 46,35 46,60 -0,19% 45,45 46,69 46,27 46,39 46,60 5.858 6.517.741.500
29/6/2021 46,69 46,69 -0,02% 45,62 46,70 46,40 46,61 46,70 7.792 7.231.317.500
28/6/2021 46,46 46,70 +0,52% 46,29 46,98 46,63 46,69 46,70 4.297 4.722.510.400
25/6/2021 47,56 46,46 -2,60% 46,13 47,96 46,81 46,46 46,47 8.338 7.372.237.100
24/6/2021 47,97 47,70 +0,19% 47,40 48,12 47,65 47,63 47,70 7.181 7.951.629.900
23/6/2021 48,06 47,61 -1,08% 47,21 48,64 47,86 47,61 47,62 7.571 10.125.713.200
22/6/2021 47,56 48,13 +0,80% 46,89 48,41 47,75 48,13 48,17 944 12.502.308.300
21/6/2021 48,44 47,75 -1,55% 47,03 48,44 47,72 47,75 47,77 6.334 9.178.627.400
18/6/2021 47,72 48,50 +0,58% 47,10 48,50 48,07 48,22 48,50 7.256 9.789.426.900
17/6/2021 47,95 48,22 +0,02% 47,67 48,94 48,26 48,10 48,22 5.770 5.209.911.800
16/6/2021 48,89 48,21 -1,39% 47,73 49,27 48,43 48,21 48,22 2.439 10.850.731.200
15/6/2021 49,21 48,89 -0,49% 48,57 49,26 48,91 48,89 48,93 7.202 7.370.277.800
14/6/2021 48,44 49,13 +1,76% 48,16 49,49 49,03 48,97 49,13 160 7.859.517.400
11/6/2021 48,77 48,28 -1,13% 47,54 48,77 47,99 48,25 48,28 5.092 4.931.794.200
10/6/2021 47,99 48,83 +1,14% 47,95 49,04 48,57 0,00 0,00 4.449 4.393.120.100
9/6/2021 49,27 48,28 -1,67% 47,84 49,27 48,29 48,24 48,28 5.458 4.513.805.300
8/6/2021 48,51 49,10 +0,18% 48,51 49,82 49,12 49,08 49,10 225 11.185.862.200
7/6/2021 47,00 49,01 +4,21% 46,76 49,25 48,42 49,01 49,02 3.683 16.153.290.200
4/6/2021 47,31 47,03 -0,78% 46,64 47,37 46,96 47,00 47,03 9.692 7.929.650.400
2/6/2021 47,55 47,40 -0,27% 47,30 48,33 47,62 47,40 47,46 8.245 6.945.938.200
1/6/2021 47,07 47,53 +2,28% 46,16 47,76 47,16 47,51 47,53 174 11.123.522.300
31/5/2021 46,78 46,47 -1,59% 45,91 47,25 46,34 46,40 46,47 7.252 5.953.634.700
28/5/2021 47,14 47,22 +0,19% 45,88 47,28 46,73 47,06 47,22 9.130 12.993.824.700
27/5/2021 46,30 47,13 +1,81% 45,79 47,13 46,76 46,83 47,13 9.418 13.205.471.500
26/5/2021 46,92 46,29 -0,98% 46,29 47,15 46,62 46,29 46,30 7.227 6.652.775.500
25/5/2021 46,85 46,75 -0,09% 45,99 46,95 46,54 46,65 46,75 7.858 6.577.849.200
24/5/2021 46,26 46,79 +1,72% 45,93 46,85 46,48 46,65 46,79 6.772 6.201.460.200
21/5/2021 45,91 46,00 +0,17% 45,45 46,00 45,84 45,95 46,01 3.738 3.472.965.300
20/5/2021 45,48 45,92 +0,99% 45,23 45,92 45,65 45,84 45,93 4.953 3.909.247.100
19/5/2021 44,77 45,47 +1,54% 44,35 46,09 45,41 45,47 45,49 516 17.374.662.600
18/5/2021 45,24 44,78 -1,50% 44,53 45,35 45,00 44,78 44,80 7.017 7.933.618.300
17/5/2021 45,07 45,46 +0,46% 44,40 45,77 45,37 45,44 45,46 7.400 5.757.739.700
14/5/2021 44,62 45,25 +2,21% 44,45 45,36 44,98 45,15 45,25 5.881 5.064.826.400
13/5/2021 42,70 44,27 +3,77% 42,70 44,44 43,90 44,25 44,27 9.074 9.414.893.400
12/5/2021 43,50 42,66 -2,89% 42,49 43,74 43,05 42,65 42,66 8.726 7.783.454.600
11/5/2021 43,18 43,93 +0,50% 43,00 44,05 43,67 43,85 43,93 9.430 7.865.694.100
10/5/2021 44,85 43,71 -1,82% 43,25 44,85 43,65 43,67 43,71 7.537 6.348.639.900
7/5/2021 43,92 44,52 +1,99% 43,49 44,58 44,13 44,49 44,52 6.375 6.151.933.700
6/5/2021 43,44 43,65 -0,57% 43,12 43,84 43,53 43,65 43,67 9.879 9.660.350.600
5/5/2021 43,37 43,90 +0,76% 43,00 43,90 43,49 43,80 43,90 8.716 6.846.093.600
4/5/2021 43,75 43,57 -0,25% 42,75 43,86 43,29 43,49 43,57 6.981 4.729.202.100
3/5/2021 44,08 43,68 -0,86% 43,18 44,69 43,63 43,56 43,68 3.132 8.212.651.700
30/4/2021 44,85 44,06 -2,26% 43,88 45,28 44,33 44,06 44,12 9.876 8.101.287.900
29/4/2021 44,89 45,08 +0,42% 44,60 45,33 44,96 45,08 45,14 9.217 6.351.323.800
28/4/2021 44,13 44,89 +1,70% 43,56 44,89 44,40 44,50 44,89 7.791 6.118.012.200
27/4/2021 43,35 44,14 +1,26% 43,35 44,90 44,30 43,99 44,14 9.938 6.937.764.900
26/4/2021 44,09 43,59 -0,91% 42,93 44,17 43,41 43,58 43,59 5.853 3.711.641.100
23/4/2021 43,76 43,99 +1,01% 43,17 44,07 43,59 43,90 43,99 275 9.705.409.300
22/4/2021 44,07 43,55 -1,25% 43,28 44,40 43,77 43,45 43,55 9.934 7.411.772.700
20/4/2021 43,60 44,10 +0,59% 43,44 44,43 44,09 44,10 44,11 8.564 5.925.754.100
19/4/2021 43,42 43,84 +0,97% 43,00 44,26 43,86 43,65 43,84 2.687 8.865.554.200
16/4/2021 43,10 43,42 +0,93% 42,23 43,64 43,23 43,25 43,42 2.676 10.347.775.900
15/4/2021 42,85 43,02 -0,02% 42,58 43,42 43,00 42,97 43,02 621 7.644.205.000
14/4/2021 43,31 43,03 -1,19% 42,61 43,54 42,95 43,02 43,03 341 9.248.662.600
13/4/2021 43,44 43,55 +0,16% 42,43 43,77 42,95 43,53 43,55 8.482 11.191.569.100
12/4/2021 43,14 43,48 +1,26% 42,76 43,90 43,37 43,35 43,48 6.956 4.808.125.300
9/4/2021 43,32 42,94 -1,22% 42,57 43,48 42,97 42,94 42,96 4.609 3.043.866.200
8/4/2021 43,44 43,47 -0,25% 42,63 43,72 43,30 43,47 43,48 8.611 7.229.065.500
7/4/2021 44,45 43,58 -2,27% 43,23 44,45 43,68 43,58 43,59 63 6.591.091.500
6/4/2021 44,45 44,59 +0,59% 43,96 45,03 44,54 44,53 44,59 5.480 6.233.308.800
5/4/2021 44,52 44,33 +0,25% 43,97 44,67 44,32 44,29 44,33 4.971 4.907.863.700
1/4/2021 44,86 44,22 -2,21% 43,51 45,38 44,04 44,14 44,22 7.399 7.330.269.400
31/3/2021 44,58 45,22 +1,50% 44,30 45,45 45,03 45,16 45,22 4.232 13.929.690.400
30/3/2021 43,82 44,55 +1,37% 43,55 45,00 44,40 44,55 44,62 7.730 6.437.142.700
29/3/2021 44,02 43,95 -0,77% 43,30 44,68 43,95 43,94 43,95 7.097 5.161.550.800
26/3/2021 43,90 44,29 +0,66% 43,46 44,50 44,16 44,23 44,29 4.863 7.400.505.300
25/3/2021 41,51 44,00 +5,11% 41,50 44,74 43,65 44,00 44,05 8.225 17.508.872.500
24/3/2021 43,91 41,86 -4,56% 41,52 43,95 42,66 41,86 41,89 7.076 5.722.876.900
23/3/2021 44,00 43,86 -0,63% 43,44 44,49 43,99 43,84 43,86 7.036 5.320.405.500
22/3/2021 44,53 44,14 -4,15% 43,85 45,32 44,48 44,14 44,37 7.289 5.328.379.000
19/3/2021 45,49 46,05 +1,59% 45,20 46,20 45,95 46,04 46,05 6.658 11.332.878.400
18/3/2021 45,25 45,33 -0,15% 44,94 46,07 45,44 45,28 45,33 8.134 8.273.026.900
17/3/2021 44,63 45,40 +1,73% 44,26 45,81 45,25 45,40 45,41 8.376 7.540.216.800
16/3/2021 44,78 44,63 -0,40% 43,85 45,28 44,34 44,60 44,63 7.579 8.284.514.300
15/3/2021 44,37 44,81 +2,26% 44,10 45,66 45,00 44,81 44,85 7.397 7.116.864.100
12/3/2021 44,41 43,82 -0,63% 43,75 44,70 44,10 43,82 43,95 8.801 8.552.505.800
11/3/2021 42,74 44,10 +3,74% 42,52 44,63 44,11 44,07 44,10 712 9.736.881.400
10/3/2021 41,92 42,51 +1,46% 41,71 43,00 42,41 42,49 42,52 682 13.120.181.800
9/3/2021 41,53 41,90 +0,79% 41,53 43,18 42,09 41,81 41,91 7.789 13.835.783.300
8/3/2021 43,09 41,57 -5,82% 41,40 43,63 42,51 41,57 41,80 4.331 10.648.656.500
5/3/2021 43,93 44,14 -0,18% 42,90 44,52 43,73 44,14 44,16 2.169 8.560.397.900
4/3/2021 43,90 44,22 +1,89% 43,13 45,60 44,38 44,21 44,22 9.870 8.812.674.900
3/3/2021 43,10 43,40 +0,70% 40,96 44,00 42,34 43,40 43,45 5.460 13.360.464.000
2/3/2021 41,71 43,10 +0,91% 40,78 43,43 42,06 43,10 43,12 4.595 12.018.114.500
1/3/2021 43,83 42,71 -2,20% 42,43 44,22 43,23 42,71 42,73 597 8.426.644.100
26/2/2021 44,91 43,67 -2,78% 43,25 45,40 43,94 43,67 43,68 8.501 9.410.069.700
25/2/2021 46,10 44,92 -2,62% 44,36 46,58 45,32 44,92 44,94 7.950 4.848.135.600
24/2/2021 46,89 46,13 -1,64% 46,01 47,15 46,32 46,13 46,29 6.276 5.134.180.900
23/2/2021 46,90 46,90 0,00% 46,14 47,37 46,63 46,79 46,90 578 7.592.115.300
22/2/2021 47,41 46,90 -5,04% 46,20 47,64 46,98 46,83 46,90 4.422 13.123.794.900
19/2/2021 49,54 49,39 -0,34% 49,05 49,89 49,40 49,39 49,42 6.337 4.253.397.500
18/2/2021 50,57 49,56 -1,98% 48,70 50,71 49,39 49,39 49,56 9.841 8.158.141.100
17/2/2021 51,00 50,56 -1,13% 50,23 51,37 50,75 50,52 50,56 6.628 6.451.941.800
12/2/2021 51,12 51,14 +0,06% 50,54 51,47 51,14 51,12 51,14 3.655 4.511.213.200
11/2/2021 50,69 51,11 +0,97% 50,47 51,25 51,01 51,00 51,11 5.337 5.886.344.500
10/2/2021 51,17 50,62 -1,23% 49,74 51,37 50,47 50,47 50,62 678 9.466.512.800
9/2/2021 50,73 51,25 +0,93% 50,20 51,95 51,16 51,25 51,28 5.362 9.118.779.200
8/2/2021 49,98 50,78 +1,34% 49,50 51,24 50,63 50,72 50,79 5.980 5.051.453.000
5/2/2021 50,77 50,11 -1,28% 49,87 51,11 50,30 50,11 50,19 5.196 4.218.410.400
4/2/2021 51,98 50,76 -2,38% 50,44 51,98 50,98 50,76 50,77 4.743 4.276.388.900
3/2/2021 51,15 52,00 +2,40% 50,79 52,21 51,59 51,94 52,02 1.146 9.481.373.700
2/2/2021 49,80 50,78 +2,79% 49,65 51,43 50,83 50,78 50,79 9.914 8.674.880.000
1/2/2021 50,01 49,40 +0,30% 48,37 50,09 49,35 49,40 49,45 594 7.586.841.200
29/1/2021 50,49 49,25 -2,84% 48,92 50,91 49,88 49,24 49,25 6.162 6.505.209.200
28/1/2021 49,61 50,69 +2,32% 49,46 51,16 50,16 50,69 50,75 2.721 12.220.364.300
27/1/2021 48,09 49,54 +3,92% 47,93 50,30 49,36 49,54 49,55 2.203 13.161.635.600
26/1/2021 47,64 47,67 +0,02% 47,38 49,49 48,47 47,57 47,67 8.004 8.668.387.600
22/1/2021 47,20 47,66 -0,38% 46,41 47,91 47,03 47,61 47,66 7.739 5.832.590.100

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.