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: 3 Anos

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

EQTL3 - EQUATORIAL - ON EJS NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,24 28,28 +0,64% 27,96 28,43 28,28 28,28 28,33 24.983 19.849.099.700
20/1/2025 27,72 28,10 +0,86% 27,42 28,17 27,94 28,05 28,12 14.204 14.365.619.900
17/1/2025 27,56 27,86 +1,09% 27,42 28,17 27,89 27,85 28,04 33.005 35.793.753.900
16/1/2025 27,76 27,56 -0,76% 27,35 27,82 27,56 27,55 27,56 25.511 22.551.692.700
15/1/2025 27,46 27,77 +2,21% 27,32 28,03 27,66 27,76 27,84 50.155 63.811.228.500
14/1/2025 26,92 27,17 +0,11% 26,82 27,27 27,06 27,14 27,18 26.483 30.196.514.100
13/1/2025 27,23 27,14 -0,07% 26,87 27,33 27,07 27,13 27,14 27.521 18.724.920.300
10/1/2025 27,23 27,16 -0,26% 26,53 27,44 26,96 27,16 27,23 44.525 36.060.944.000
9/1/2025 27,01 27,23 +0,81% 27,01 27,54 27,32 27,22 27,23 22.668 19.161.519.400
8/1/2025 27,46 27,01 -2,39% 26,93 27,60 27,12 27,01 27,09 28.283 24.323.012.500
7/1/2025 27,24 27,67 +1,88% 27,21 27,73 27,51 27,62 27,68 28.687 26.413.556.900
6/1/2025 26,77 27,16 +3,51% 26,72 27,38 27,12 27,15 27,25 38.489 32.682.876.400
3/1/2025 26,63 26,24 -1,80% 26,24 26,91 26,43 26,24 26,30 29.329 23.390.134.000
2/1/2025 27,39 26,72 -2,48% 26,59 27,39 26,84 26,72 26,75 32.564 28.982.797.800
30/12/2024 27,70 27,40 -0,87% 26,99 27,86 27,44 27,39 27,41 33.319 43.504.346.200
27/12/2024 28,10 27,64 -0,65% 27,52 28,26 27,72 27,62 27,74 18.888 17.223.972.500
26/12/2024 27,93 27,82 -0,39% 27,56 28,07 27,79 27,81 27,82 33.576 21.632.016.900
23/12/2024 29,04 27,93 -4,09% 27,80 29,17 28,23 27,91 27,93 43.100 36.705.367.000
20/12/2024 28,61 29,12 +0,87% 28,46 29,32 29,02 29,09 29,14 27.119 46.549.282.200
19/12/2024 28,50 28,87 +1,30% 28,25 29,15 28,75 28,85 28,88 35.851 44.558.730.100
18/12/2024 29,80 28,50 -4,87% 28,24 29,86 28,90 28,47 28,52 49.634 46.196.305.100
17/12/2024 29,25 29,96 +2,96% 29,11 30,14 29,78 29,95 29,97 59.939 47.045.794.300
16/12/2024 29,43 29,10 -1,12% 29,06 29,70 29,32 29,10 29,27 28.439 26.826.979.700
13/12/2024 29,76 29,43 -0,81% 29,22 29,79 29,42 29,42 29,44 32.034 28.386.577.300
12/12/2024 30,56 29,67 -3,92% 29,67 30,84 29,91 29,65 29,77 39.578 33.533.611.200
11/12/2024 30,13 30,88 +2,73% 29,59 31,34 30,51 30,86 30,88 33.285 33.485.146.000
10/12/2024 29,85 30,06 +1,62% 29,68 30,21 29,94 30,03 30,06 24.651 24.435.610.400
9/12/2024 29,85 29,58 -0,57% 29,34 30,02 29,60 29,55 29,59 26.393 27.619.968.000
6/12/2024 30,25 29,75 -2,07% 29,65 30,25 29,83 29,75 29,90 33.348 31.454.781.400
5/12/2024 30,17 30,38 +1,88% 29,94 30,74 30,39 30,23 30,38 26.588 30.642.978.500
4/12/2024 29,87 29,82 -0,17% 29,57 30,03 29,81 29,82 29,87 21.734 22.346.303.700
3/12/2024 30,20 29,87 -0,83% 29,81 30,45 29,99 29,85 29,98 29.101 24.514.688.500
2/12/2024 30,55 30,12 -1,60% 30,08 30,61 30,32 30,12 30,14 25.425 21.005.427.100
29/11/2024 30,91 30,61 -1,32% 29,78 31,01 30,35 30,60 30,84 62.121 47.623.538.700
28/11/2024 32,12 31,02 -3,93% 30,71 32,34 31,15 31,02 31,27 53.767 59.428.875.100
27/11/2024 33,28 32,29 -2,80% 32,20 33,44 32,66 32,28 32,30 38.973 45.491.337.000
26/11/2024 33,15 33,22 +0,97% 32,90 33,37 33,19 33,22 33,24 27.518 25.835.908.900
25/11/2024 32,74 32,90 +0,49% 32,74 33,34 33,01 32,90 33,20 24.420 29.531.031.800
22/11/2024 32,78 32,74 +0,74% 32,39 32,84 32,58 32,74 32,76 20.915 22.839.871.400
21/11/2024 32,82 32,50 -1,87% 32,50 32,99 32,66 32,50 32,59 30.974 26.380.075.300
19/11/2024 32,12 33,12 +3,11% 32,08 33,33 32,84 33,12 33,17 32.074 32.168.871.000
18/11/2024 32,60 32,12 -1,68% 32,12 32,68 32,25 32,12 32,14 29.894 31.307.224.300
14/11/2024 31,39 32,67 +4,04% 31,38 32,83 32,52 32,65 32,69 35.248 45.160.620.400
13/11/2024 31,47 31,40 -0,06% 31,03 31,72 31,33 31,38 31,40 22.583 19.271.753.600
12/11/2024 31,36 31,42 +0,19% 31,28 31,64 31,42 31,42 31,48 22.542 21.805.701.900
11/11/2024 31,42 31,36 -0,19% 31,25 31,52 31,40 31,35 31,47 17.402 13.843.879.800
8/11/2024 31,21 31,42 -0,85% 30,86 31,70 31,41 31,42 31,54 28.332 29.798.930.000
7/11/2024 31,65 31,69 -0,53% 31,51 32,30 31,95 31,67 31,73 24.854 38.078.004.300
6/11/2024 31,57 31,86 -0,90% 31,51 32,67 32,10 31,85 31,90 25.950 29.495.674.600
5/11/2024 32,04 32,15 0,00% 31,91 32,22 32,06 32,15 32,16 15.149 14.483.172.500
4/11/2024 31,78 32,15 +2,36% 31,69 32,43 32,21 32,15 32,22 18.514 20.147.888.500
1/11/2024 32,13 31,41 -2,21% 31,41 32,22 31,63 31,40 31,42 24.422 22.842.757.000
31/10/2024 32,15 32,12 -0,59% 32,03 32,53 32,22 32,12 32,15 15.985 20.404.984.400
30/10/2024 32,21 32,31 +0,84% 31,99 32,52 32,25 32,30 32,31 14.444 22.878.912.500
29/10/2024 31,77 32,04 +1,14% 31,71 32,06 31,94 31,97 32,04 16.343 23.267.968.000
28/10/2024 31,99 31,68 -0,35% 31,62 32,13 31,81 31,66 31,71 15.489 22.527.832.400
25/10/2024 32,09 31,79 -1,40% 31,67 32,25 31,85 31,78 31,80 16.381 13.159.389.200
24/10/2024 31,90 32,24 +0,88% 31,66 32,28 31,99 32,19 32,24 16.766 16.651.773.800
23/10/2024 32,31 31,96 -1,11% 31,69 32,39 31,91 31,96 31,98 25.792 24.615.784.500
22/10/2024 32,13 32,32 -0,83% 32,02 32,67 32,31 32,29 32,35 24.093 21.783.075.900
21/10/2024 32,66 32,59 +0,34% 32,47 32,91 32,65 32,59 32,67 18.424 17.513.398.200
18/10/2024 32,99 32,48 -0,64% 32,18 32,99 32,48 32,47 32,51 15.647 48.097.796.300
17/10/2024 32,35 32,69 -0,40% 32,35 32,81 32,66 32,65 32,69 19.403 17.963.586.000
16/10/2024 32,48 32,82 +0,43% 32,48 33,04 32,86 32,75 32,85 27.969 26.398.705.100
15/10/2024 32,71 32,68 -0,03% 32,60 33,10 32,73 32,66 32,68 17.839 18.165.938.900
14/10/2024 31,74 32,69 +2,67% 31,71 32,78 32,52 32,68 32,70 36.439 36.221.206.300
11/10/2024 31,95 31,84 -0,66% 31,36 32,01 31,59 31,84 31,88 26.334 31.305.590.900
10/10/2024 32,24 32,05 -1,23% 31,87 32,41 32,09 32,05 32,10 15.889 20.387.673.900
9/10/2024 32,53 32,45 -1,07% 32,17 32,60 32,37 32,39 32,46 31.595 26.995.341.400
8/10/2024 32,08 32,80 +1,83% 32,00 32,90 32,68 32,80 32,81 22.517 23.695.540.000
7/10/2024 32,72 32,21 -0,89% 32,17 32,80 32,33 32,20 32,28 14.881 12.555.403.000
4/10/2024 32,01 32,50 +0,56% 31,93 32,58 32,35 32,46 32,51 19.097 21.677.054.300
3/10/2024 32,20 32,32 -0,62% 31,70 32,36 32,05 32,31 32,32 25.412 25.122.195.600
2/10/2024 32,79 32,52 -0,06% 32,39 33,03 32,65 32,52 32,54 19.763 18.678.030.400
1/10/2024 32,57 32,54 +0,12% 32,49 32,88 32,67 32,53 32,60 21.304 19.241.719.300
30/9/2024 32,40 32,50 -0,15% 32,32 32,66 32,53 32,49 32,51 21.452 20.576.881.500
26/9/2024 32,56 32,55 +0,37% 32,34 32,87 32,60 32,53 32,56 20.641 20.515.091.200
25/9/2024 32,63 32,43 -0,46% 32,30 32,71 32,47 32,39 32,43 21.199 29.006.411.200
24/9/2024 32,54 32,58 +0,25% 32,15 32,90 32,52 32,55 32,60 21.441 22.271.855.700
23/9/2024 32,61 32,50 -0,46% 32,26 32,71 32,49 32,50 32,54 17.247 15.556.065.400
20/9/2024 33,39 32,65 -2,16% 32,60 33,44 32,76 32,65 32,66 22.902 29.982.366.500
19/9/2024 33,87 33,37 -1,01% 33,34 33,93 33,52 33,37 33,38 15.435 14.870.065.400
18/9/2024 33,70 33,71 -0,12% 33,54 34,24 33,87 33,70 33,71 21.669 21.368.154.000
17/9/2024 34,00 33,75 -0,91% 33,66 34,07 33,80 33,73 33,75 33.794 29.457.669.300
16/9/2024 34,01 34,06 +0,18% 34,01 34,28 34,12 34,06 34,07 20.796 17.581.871.800
13/9/2024 34,08 34,00 +0,59% 33,87 34,28 34,08 34,00 34,05 21.369 30.693.679.900
12/9/2024 34,08 33,80 -1,46% 33,65 34,30 33,88 33,79 33,81 22.405 25.289.702.400
11/9/2024 34,47 34,30 -0,58% 34,12 34,61 34,28 34,29 34,30 22.013 24.673.654.300
10/9/2024 34,40 34,50 -0,40% 34,26 34,64 34,46 34,50 34,56 20.400 25.619.745.900
9/9/2024 34,81 34,64 -0,46% 34,51 34,95 34,66 34,64 34,67 10.337 11.279.483.600
6/9/2024 35,00 34,80 -0,68% 34,70 35,34 34,91 34,78 34,80 20.647 19.003.616.100
5/9/2024 35,55 35,04 -1,79% 34,71 35,56 35,02 35,04 35,12 21.254 26.649.950.600
4/9/2024 34,49 35,68 +4,27% 34,33 35,92 35,33 35,68 35,70 27.780 39.294.132.800
3/9/2024 34,35 34,22 +0,32% 34,00 34,47 34,25 34,18 34,24 23.946 27.894.920.700
2/9/2024 34,01 34,11 -0,26% 33,89 34,68 34,18 34,08 34,18 19.987 22.543.534.900
30/8/2024 34,01 34,20 -0,20% 33,83 34,20 34,10 34,13 34,21 24.081 43.269.249.400
29/8/2024 34,54 34,27 -1,30% 33,88 34,82 34,17 34,26 34,28 33.612 24.291.107.400
28/8/2024 34,63 34,72 -0,46% 34,38 34,87 34,66 34,71 34,72 24.524 18.341.512.200
27/8/2024 34,69 34,88 +0,43% 34,63 35,10 34,86 34,80 34,88 21.100 16.359.354.400
26/8/2024 35,46 34,73 -1,64% 34,60 35,46 34,78 34,73 34,74 21.343 20.595.099.200
23/8/2024 35,14 35,31 +1,17% 34,68 35,58 35,25 35,31 35,45 22.873 19.766.492.300
22/8/2024 35,67 34,90 -2,08% 34,71 35,67 34,93 34,81 34,90 27.956 25.961.646.000
21/8/2024 36,10 35,64 -1,16% 35,41 36,14 35,67 35,64 35,68 25.965 23.803.030.200
20/8/2024 35,52 36,06 +1,52% 35,51 36,36 35,98 36,05 36,09 33.145 30.713.155.100
19/8/2024 35,14 35,52 +1,89% 34,71 35,74 35,40 35,52 35,53 34.332 36.708.073.100
16/8/2024 34,90 34,86 +0,29% 34,64 35,40 34,89 34,77 34,88 5.350 39.403.094.400
15/8/2024 35,40 34,76 -1,97% 34,47 35,46 34,82 34,70 34,76 528 59.219.418.100
14/8/2024 35,15 35,46 +1,31% 34,67 35,90 35,52 35,44 35,46 9.515 29.458.008.500
13/8/2024 35,03 35,00 +1,45% 34,72 35,14 34,95 35,00 35,06 4.341 17.602.827.100
12/8/2024 34,97 34,50 -0,46% 34,32 34,97 34,52 34,50 34,51 3.333 18.530.767.100
9/8/2024 33,59 34,66 +3,65% 33,59 34,74 34,38 34,59 34,67 6.167 33.733.377.400
8/8/2024 33,24 33,44 +0,81% 33,12 33,59 33,40 33,39 33,45 3.234 11.311.786.700
7/8/2024 32,68 33,17 +1,90% 32,61 33,17 32,99 33,10 33,17 7.938 19.575.765.400
6/8/2024 32,75 32,55 -0,21% 32,55 33,17 32,76 32,55 32,68 5.416 24.436.138.800
5/8/2024 32,59 32,62 -1,33% 32,30 32,88 32,63 32,60 32,71 8.288 28.103.816.100
2/8/2024 33,08 33,06 +0,49% 32,95 33,61 33,21 33,05 33,13 675 20.455.007.200
1/8/2024 32,64 32,90 +0,80% 32,57 33,25 33,03 32,88 32,91 5.657 19.588.548.500
31/7/2024 32,33 32,64 +0,96% 32,30 32,76 32,61 32,62 32,64 946 31.498.553.800
30/7/2024 32,50 32,33 -0,12% 31,99 32,50 32,25 32,32 32,38 5.914 13.732.133.400
29/7/2024 32,50 32,37 -0,92% 32,28 32,67 32,41 32,36 32,39 3.207 10.820.194.500
26/7/2024 32,28 32,67 +1,15% 32,25 32,86 32,63 32,67 32,74 5.186 14.433.416.300
25/7/2024 32,13 32,30 +0,44% 31,96 32,40 32,22 32,30 32,35 8.188 16.903.977.900
24/7/2024 32,65 32,16 -1,77% 31,83 32,65 32,13 32,16 32,17 3.266 28.532.284.700
23/7/2024 33,15 32,74 -1,24% 32,73 33,26 32,89 32,73 32,75 5.766 12.882.644.900
22/7/2024 32,45 33,15 +2,03% 32,44 33,26 33,01 33,12 33,06 4.254 28.421.966.600
19/7/2024 32,79 32,49 -0,95% 32,26 33,19 32,57 32,45 32,40 3.740 35.557.541.100
18/7/2024 33,32 32,80 -1,71% 32,72 33,50 33,06 32,79 32,88 345 25.214.605.700
17/7/2024 33,53 33,37 -0,92% 33,06 33,80 33,48 33,37 33,40 35 24.549.263.100
16/7/2024 33,75 33,68 -0,18% 33,68 34,09 33,82 33,67 33,81 39 25.618.598.100
15/7/2024 34,24 33,74 -1,23% 33,74 34,29 33,87 33,73 33,80 4.744 15.601.789.200
12/7/2024 33,91 34,16 +0,68% 33,74 34,38 34,08 34,14 34,21 1.436 18.165.121.000
11/7/2024 33,70 33,93 +0,89% 33,63 34,12 33,95 33,90 34,00 2.918 16.400.395.000
10/7/2024 33,71 33,63 +0,51% 33,47 34,06 33,63 33,57 33,64 9.036 23.829.529.900
9/7/2024 32,75 33,46 +2,17% 32,75 33,74 33,39 33,45 33,47 5.440 27.469.986.600
8/7/2024 32,60 32,75 +0,52% 32,60 33,05 32,82 32,75 32,88 8.980 15.597.657.300
5/7/2024 32,66 32,58 +0,25% 32,36 33,28 32,83 32,58 32,60 6.695 39.323.234.500
4/7/2024 32,30 32,50 +1,50% 32,30 32,69 32,52 32,49 32,50 6.292 22.817.410.100
3/7/2024 31,70 32,02 +1,65% 31,70 32,50 32,18 32,02 32,05 4.947 27.285.105.500
2/7/2024 32,18 31,50 -1,65% 31,50 32,39 31,72 31,50 31,54 8.585 26.050.558.400
1/7/2024 31,21 32,03 +4,37% 30,74 32,16 31,78 31,96 32,03 3.910 66.513.458.400
28/6/2024 31,32 30,69 -0,78% 30,36 31,47 30,79 30,65 30,69 6.007 49.366.288.200
27/6/2024 30,89 30,93 +6,29% 30,10 31,20 30,61 30,88 30,95 7.764 84.728.903.500
26/6/2024 29,07 29,10 -0,38% 28,72 29,29 29,03 29,09 29,14 5.240 25.693.249.000
25/6/2024 29,69 29,21 -1,82% 29,21 29,88 29,45 29,20 29,22 4.704 14.603.619.200
24/6/2024 29,27 29,75 +1,64% 29,15 29,94 29,76 29,72 29,81 9.212 22.157.050.600
21/6/2024 28,76 29,27 +1,63% 28,76 29,31 29,17 29,17 29,27 714 28.883.061.000
20/6/2024 29,01 28,80 -0,52% 28,70 29,24 28,92 28,80 28,90 8.338 21.499.667.900
19/6/2024 29,05 28,95 -0,92% 28,75 29,19 28,89 28,95 28,97 1.395 13.212.870.800
18/6/2024 29,15 29,22 -0,10% 29,02 29,52 29,29 29,19 29,22 7.440 16.057.318.900
17/6/2024 29,62 29,25 -1,78% 29,25 29,80 29,48 29,25 29,40 4.640 14.319.174.500
14/6/2024 28,94 29,78 +2,51% 28,60 29,95 29,54 29,75 29,79 3.731 29.662.345.400
13/6/2024 28,85 29,05 +0,07% 28,82 29,38 29,06 29,03 29,06 3.991 13.769.311.000
12/6/2024 29,60 29,03 -0,75% 28,70 29,61 28,99 29,02 29,03 5.957 30.001.932.300
11/6/2024 29,18 29,25 +0,24% 29,11 29,64 29,35 29,24 29,33 2.480 12.543.491.600
10/6/2024 29,47 29,18 -1,02% 28,92 29,47 29,15 29,17 29,19 7.053 18.527.371.300
7/6/2024 29,53 29,48 -1,44% 29,40 30,12 29,68 29,92 29,48 222 29.511.601.600
6/6/2024 30,05 29,91 -0,50% 29,79 30,40 30,06 30,16 29,91 4.649 13.569.127.000
5/6/2024 29,61 30,06 +0,94% 29,61 30,29 30,04 30,03 30,07 2.487 21.031.264.700
4/6/2024 29,42 29,78 +0,47% 29,29 29,92 29,62 29,75 29,80 1.388 23.124.822.000
3/6/2024 29,37 29,64 +1,40% 29,20 29,83 29,63 29,63 29,66 8.989 21.824.409.000
31/5/2024 29,40 29,23 -0,61% 29,18 29,61 29,32 29,22 29,33 5.817 32.676.191.600
29/5/2024 29,89 29,41 -1,74% 29,33 29,89 29,49 29,41 29,42 4.991 28.526.947.500
28/5/2024 30,75 29,93 -1,64% 29,92 30,75 30,28 29,92 29,99 2.970 27.434.211.600
27/5/2024 30,16 30,43 +0,93% 30,14 30,55 30,38 30,43 30,47 841 15.922.662.900
24/5/2024 29,76 30,15 +1,69% 29,69 30,44 30,20 30,15 30,20 5.512 29.096.462.600
23/5/2024 29,95 29,65 -1,00% 29,58 30,22 29,75 29,63 29,65 6.999 20.317.074.800
22/5/2024 30,49 29,95 -2,09% 29,95 30,68 30,23 29,95 29,98 8.534 21.853.882.600
21/5/2024 30,50 30,59 +0,07% 30,41 30,99 30,72 30,59 30,64 5.057 16.413.855.600
20/5/2024 30,52 30,57 -0,55% 30,37 30,84 30,62 30,55 30,63 3.162 12.417.494.000
17/5/2024 31,22 30,74 -1,76% 30,63 31,24 30,79 30,72 30,75 915 19.771.830.700
16/5/2024 31,85 31,29 -0,82% 31,00 31,90 31,40 31,28 31,31 2.267 12.263.573.500
15/5/2024 31,35 31,55 +1,38% 30,98 31,74 31,40 31,53 31,55 6.250 25.588.902.300
14/5/2024 30,55 31,12 +1,87% 30,54 31,29 30,95 31,11 31,12 720 20.863.583.300
13/5/2024 30,53 30,55 -0,16% 30,53 30,97 30,64 30,54 30,67 1.790 9.909.554.700
10/5/2024 31,02 30,60 -1,07% 30,50 31,11 30,67 30,59 30,62 3.151 11.588.891.600
9/5/2024 31,15 30,93 -1,59% 30,24 31,21 30,67 30,93 31,00 5.041 38.109.236.400
8/5/2024 31,30 31,43 -0,25% 31,04 31,58 31,32 31,29 31,43 1.475 23.502.486.300
7/5/2024 31,40 31,51 +0,96% 31,30 31,76 31,55 31,50 31,62 2.724 14.168.121.600
6/5/2024 31,70 31,21 -1,27% 31,21 31,84 31,57 31,21 31,23 8.593 27.744.541.700
3/5/2024 30,73 31,61 +4,67% 30,65 31,77 31,39 31,53 31,62 1.826 36.396.450.900
2/5/2024 30,94 30,20 -1,27% 30,20 30,94 30,39 30,19 30,27 8.906 27.202.774.200
30/4/2024 30,88 30,59 -1,32% 30,44 30,92 30,58 30,58 30,62 4.405 13.595.164.600
29/4/2024 31,13 31,00 -0,80% 30,61 31,53 31,09 31,00 31,02 6.224 16.156.971.200
26/4/2024 31,03 31,25 +1,23% 30,93 31,59 31,22 31,20 31,26 7.813 17.593.809.500
25/4/2024 31,17 30,87 -1,25% 30,85 31,26 31,00 30,87 30,91 606 16.702.925.100
24/4/2024 31,23 31,26 -0,45% 31,17 31,50 31,33 31,26 31,29 3.333 18.253.120.100
23/4/2024 31,12 31,40 +0,51% 31,04 31,56 31,35 31,37 31,41 2.609 16.943.228.800
22/4/2024 31,16 31,24 +0,29% 31,04 31,48 31,30 31,23 31,31 3.838 12.492.228.500
19/4/2024 31,19 31,15 +0,29% 31,09 31,66 31,19 31,15 31,16 4.590 97.485.920.300
18/4/2024 31,08 31,06 -0,26% 30,93 31,55 31,14 31,05 31,09 397 20.917.359.200
17/4/2024 31,44 31,14 -0,61% 31,05 31,56 31,23 31,12 31,15 9.196 27.432.131.500
16/4/2024 31,16 31,33 -0,51% 31,16 31,80 31,55 31,32 31,37 2.447 27.926.832.700
15/4/2024 31,53 31,49 -0,47% 31,16 31,89 31,47 31,49 31,51 9.690 40.378.530.900
12/4/2024 31,61 31,64 -0,57% 31,47 31,85 31,64 31,63 31,65 9.405 18.399.172.400
11/4/2024 31,84 31,82 -0,56% 31,52 32,17 31,84 31,82 31,83 1.585 28.937.244.100
10/4/2024 32,51 32,00 -2,14% 31,80 32,56 32,00 32,00 32,01 1.097 25.645.498.800
9/4/2024 32,19 32,70 +1,65% 32,19 32,73 32,55 32,70 32,71 1.486 17.674.056.100
8/4/2024 31,98 32,17 +0,88% 31,70 32,34 32,15 32,17 32,35 5.817 18.800.803.200
5/4/2024 32,38 31,89 -1,51% 31,46 32,46 31,73 31,87 31,89 6.375 53.959.904.500
4/4/2024 32,30 32,38 +0,25% 32,30 32,90 32,63 32,36 32,38 7.592 26.546.617.900
3/4/2024 32,23 32,30 +0,16% 31,93 32,57 32,23 32,28 32,36 4.451 19.246.120.700
2/4/2024 31,99 32,25 +0,88% 31,69 32,41 32,13 32,25 32,35 7.580 24.522.954.500
1/4/2024 32,10 31,97 -1,78% 31,80 32,37 32,05 31,96 32,06 929 46.758.361.800
28/3/2024 32,84 32,55 -0,88% 32,00 32,89 32,39 32,54 32,60 8.303 39.374.059.400
27/3/2024 32,77 32,84 -0,06% 32,44 33,05 32,78 32,82 32,95 3.424 14.907.838.400
26/3/2024 33,46 32,86 -1,14% 32,70 33,46 32,90 32,86 32,95 9.172 25.853.870.100
25/3/2024 33,22 33,24 -0,54% 32,97 33,45 33,20 33,22 33,30 947 10.351.029.900
22/3/2024 33,85 33,42 -1,65% 33,31 34,09 33,65 33,42 33,51 1.388 20.298.228.900
21/3/2024 33,85 33,98 +0,35% 33,66 34,15 33,92 33,97 33,99 2.128 19.942.943.500
20/3/2024 33,48 33,86 +1,35% 33,36 33,86 33,68 33,63 33,86 2.629 15.355.641.100
19/3/2024 33,35 33,41 +0,21% 33,20 33,60 33,42 33,38 33,47 2.993 13.727.339.500
18/3/2024 33,54 33,34 -0,33% 33,16 33,65 33,31 33,31 33,34 394 12.932.746.100
15/3/2024 32,98 33,45 +1,52% 32,91 33,56 33,35 33,36 33,45 475 95.821.429.600
14/3/2024 32,76 32,95 +0,52% 32,55 33,02 32,83 32,85 32,95 4.148 31.343.978.600
13/3/2024 33,35 32,78 -1,71% 32,58 33,45 32,87 32,78 32,79 5.603 34.105.654.300
12/3/2024 33,49 33,35 0,00% 33,07 33,61 33,33 33,30 33,35 6.610 27.096.369.300
11/3/2024 33,41 33,35 -0,74% 33,20 33,58 33,31 33,35 33,36 5.854 31.036.066.500
8/3/2024 33,68 33,60 -0,27% 33,25 33,93 33,57 0,00 0,00 485 25.585.092.000
7/3/2024 33,58 33,69 -0,18% 33,36 33,73 33,57 33,67 33,69 9.064 9.729.478.300
6/3/2024 33,90 33,75 +0,03% 33,50 34,11 33,71 33,65 33,77 2.497 14.648.530.400
5/3/2024 33,85 33,74 +0,09% 33,53 34,17 33,80 33,74 33,79 3.319 12.719.060.800
4/3/2024 33,87 33,71 -0,41% 33,45 33,89 33,67 33,71 33,74 3.601 15.375.852.400
1/3/2024 34,17 33,85 -0,97% 33,68 34,17 33,93 33,83 33,87 1.358 12.175.997.500
29/2/2024 34,20 34,18 -0,06% 33,64 34,23 34,05 34,16 34,20 4.107 23.899.987.500
28/2/2024 33,55 34,20 +0,59% 33,34 34,25 33,94 34,16 34,20 8.160 20.290.662.200
27/2/2024 33,84 34,00 +1,28% 33,67 34,20 33,96 33,95 34,00 6.608 25.087.367.200
26/2/2024 33,70 33,57 -0,09% 33,46 34,34 33,78 33,56 33,65 5.318 15.607.822.600
23/2/2024 33,71 33,60 +0,33% 33,22 33,72 33,46 0,00 0,00 6.551 13.604.903.200
22/2/2024 33,84 33,49 -0,62% 33,34 33,85 33,53 33,43 33,50 7.067 20.284.124.500
21/2/2024 34,14 33,70 -1,66% 33,46 34,37 33,81 33,66 33,70 6.325 22.421.895.100
20/2/2024 33,99 34,27 +0,82% 33,93 34,76 34,38 34,25 34,27 2.747 15.830.479.400
19/2/2024 33,84 33,99 +0,27% 33,84 34,21 34,00 33,97 33,99 360 11.295.184.700
16/2/2024 34,24 33,90 -0,94% 33,76 34,37 33,95 33,90 34,00 3.000 17.897.834.100
15/2/2024 33,89 34,22 +1,88% 33,68 34,60 34,30 34,15 34,25 8.551 26.884.346.200
14/2/2024 34,05 33,59 -1,47% 33,38 34,05 33,66 33,58 33,63 5.245 16.747.550.300
9/2/2024 34,10 34,09 -0,44% 33,90 34,61 34,25 0,00 0,00 9.112 20.588.619.000
8/2/2024 35,67 34,24 -4,30% 34,20 35,71 34,58 34,21 34,24 7.944 44.608.627.700
7/2/2024 35,76 35,78 -0,06% 35,71 36,34 35,98 35,75 35,80 8.019 20.242.203.400
6/2/2024 35,34 35,80 +1,70% 35,02 35,98 35,75 35,80 35,81 9.578 26.632.860.200
5/2/2024 35,24 35,20 -0,37% 34,82 35,49 35,10 35,18 35,20 5.068 12.176.496.500
2/2/2024 35,86 35,33 -1,40% 34,82 35,92 35,30 35,33 35,38 639 47.938.597.600
1/2/2024 35,66 35,83 +1,13% 35,30 36,20 35,73 35,73 35,83 6.956 50.656.327.900
31/1/2024 34,71 35,43 +2,49% 34,59 35,74 35,47 35,42 35,44 3.407 51.124.090.800
30/1/2024 35,03 34,57 -1,76% 34,40 35,18 34,60 34,55 34,59 377 32.821.755.700
29/1/2024 35,08 35,19 -0,37% 35,00 35,36 35,17 35,19 35,21 8.714 11.326.939.800
26/1/2024 34,91 35,32 +1,35% 34,85 35,76 35,48 35,32 35,53 2.552 41.231.930.700
25/1/2024 34,32 34,85 +2,41% 34,06 34,87 34,65 34,84 34,87 7.631 36.184.672.300
24/1/2024 34,26 34,03 -0,23% 33,94 34,56 34,25 34,03 34,12 9.878 24.818.517.900
23/1/2024 34,04 34,11 +0,35% 33,75 34,24 33,97 34,11 34,17 9.397 20.343.432.700
22/1/2024 34,40 33,99 -1,11% 33,74 34,51 34,03 33,96 33,99 2.551 13.050.133.600
19/1/2024 34,60 34,37 -0,66% 34,16 34,70 34,40 34,30 34,38 9.344 21.848.241.700
18/1/2024 35,20 34,60 -1,70% 34,09 35,25 34,58 34,60 34,72 2.142 32.636.202.700
17/1/2024 35,24 35,20 -0,11% 35,09 35,63 35,28 35,20 35,21 7.557 36.204.747.500
16/1/2024 35,45 35,24 -1,12% 35,03 35,61 35,26 35,21 35,25 5.245 21.787.441.300
15/1/2024 34,80 35,64 +2,21% 34,80 35,86 35,42 35,63 35,65 7.255 19.904.586.100
12/1/2024 34,85 34,87 0,00% 34,63 35,24 34,94 34,87 34,88 8.834 13.838.673.200
11/1/2024 35,44 34,87 -1,58% 34,83 35,69 35,05 34,86 34,89 6.963 18.192.792.100
10/1/2024 34,92 35,43 +1,37% 34,76 35,43 35,17 35,35 35,44 3.995 18.356.814.100
9/1/2024 34,60 34,95 +0,72% 34,36 35,26 34,97 34,93 35,04 7.566 16.153.729.900
8/1/2024 34,78 34,70 -0,23% 34,25 34,91 34,65 34,69 34,71 1.277 53.621.528.300
5/1/2024 34,55 34,78 -0,14% 34,41 34,95 34,65 34,73 34,79 4.096 23.847.886.400
4/1/2024 35,12 34,83 -1,02% 34,53 35,19 34,90 34,75 34,83 8.566 18.320.446.900
3/1/2024 35,05 35,19 +0,54% 34,98 35,38 35,13 35,17 35,20 3.297 20.772.106.300
2/1/2024 35,72 35,00 -2,02% 34,86 35,82 35,12 35,00 35,02 6.035 16.727.575.300
28/12/2023 35,55 35,72 +0,68% 35,42 35,79 35,67 35,67 35,73 835 11.170.077.900
27/12/2023 35,22 35,48 +0,77% 35,04 35,72 35,47 35,46 35,48 8.774 7.858.789.900
26/12/2023 35,28 35,21 0,00% 35,01 35,46 35,24 35,20 35,21 264 9.045.135.400
22/12/2023 35,50 35,21 -0,23% 34,71 35,65 35,14 35,21 35,22 7.786 19.834.338.700
21/12/2023 35,50 35,29 -0,08% 34,98 35,77 35,34 35,27 35,33 544 28.684.032.000
20/12/2023 34,70 35,32 +1,55% 34,56 35,80 35,22 35,31 35,33 8.470 66.048.860.800
19/12/2023 34,68 34,78 +0,81% 34,48 35,05 34,77 34,77 34,80 1.556 46.800.390.200
18/12/2023 34,59 34,50 +0,61% 34,16 34,80 34,55 34,49 34,50 8.481 31.155.706.900
15/12/2023 34,44 34,29 -1,21% 34,03 34,78 34,27 34,22 34,29 375 28.875.977.200
14/12/2023 34,75 34,71 +0,61% 33,72 35,21 34,38 34,60 34,72 6.959 51.365.222.400
13/12/2023 34,18 34,50 +1,20% 33,90 34,83 34,42 34,31 34,51 7.847 50.425.454.700
12/12/2023 34,17 34,09 -0,12% 33,84 34,43 34,03 34,09 34,10 3.343 14.798.451.100
11/12/2023 34,05 34,13 -0,35% 33,80 34,38 34,06 34,12 34,17 5.956 13.620.859.900
8/12/2023 34,22 34,25 +0,09% 33,94 34,39 34,18 34,25 34,28 5.003 18.807.046.100
7/12/2023 34,15 34,22 +0,65% 33,82 34,22 34,06 34,13 34,22 5.568 10.593.704.900
6/12/2023 34,64 34,00 -1,33% 33,87 34,67 34,05 33,98 34,00 9.699 25.512.248.800
5/12/2023 34,00 34,46 +1,35% 33,78 34,56 34,36 34,43 34,46 7.091 19.593.247.600
4/12/2023 34,04 34,00 -0,50% 33,72 34,09 33,88 33,90 34,00 5.390 16.090.649.200
1/12/2023 34,01 34,17 +0,32% 33,70 34,17 33,94 34,15 34,17 6.859 24.729.467.900
30/11/2023 34,12 34,06 -0,29% 33,71 34,47 33,96 34,03 34,06 1.608 28.405.689.000
29/11/2023 34,65 34,16 -1,07% 34,09 34,65 34,32 34,12 34,16 1.968 20.020.290.900
28/11/2023 34,71 34,53 -0,29% 34,36 35,06 34,72 34,52 34,55 9.041 24.035.926.300
27/11/2023 34,39 34,63 -0,32% 33,75 34,69 34,16 34,59 34,63 7.545 32.163.909.900
24/11/2023 34,78 34,74 -0,40% 34,34 34,83 34,56 34,50 34,74 779 22.354.671.200
23/11/2023 34,53 34,88 +0,96% 34,36 35,00 34,74 34,87 34,88 2.743 14.819.363.900
22/11/2023 34,28 34,55 +1,44% 34,17 34,71 34,44 34,40 34,56 8.893 28.527.032.400
21/11/2023 33,99 34,06 -0,55% 33,70 34,28 33,94 34,06 34,07 3.689 17.485.916.500
20/11/2023 34,33 34,25 0,00% 33,86 34,42 34,14 34,25 34,28 9.693 28.920.196.300
17/11/2023 34,67 34,25 -0,46% 34,04 34,67 34,28 34,24 34,25 7.212 42.289.061.100
16/11/2023 33,95 34,41 +1,24% 33,95 34,72 34,40 34,39 34,41 5.249 28.606.829.900
14/11/2023 33,68 33,99 +1,74% 33,47 34,25 33,87 33,87 33,99 3.810 29.033.524.100
13/11/2023 33,66 33,41 -0,92% 33,02 34,11 33,66 33,40 33,42 9.456 37.778.983.200
10/11/2023 33,86 33,72 +1,26% 33,34 33,86 33,65 33,68 33,74 956 15.810.179.600
9/11/2023 33,44 33,30 -0,15% 32,86 33,62 33,28 33,26 33,31 3.863 11.753.257.000
8/11/2023 33,40 33,35 +0,48% 32,84 33,60 33,29 33,30 33,35 9.115 21.815.577.600
7/11/2023 33,29 33,19 -0,27% 33,09 33,77 33,40 33,18 33,24 5.944 30.711.425.900
6/11/2023 33,21 33,28 +1,12% 32,73 33,28 33,00 33,16 33,29 7.458 23.536.251.300
3/11/2023 32,61 32,91 +2,01% 32,38 33,12 32,87 32,90 32,91 9.299 18.032.240.000
1/11/2023 31,62 32,26 +2,09% 31,61 32,46 32,26 32,26 32,28 4.231 24.829.187.400
31/10/2023 31,32 31,60 +1,09% 31,15 31,79 31,58 31,60 31,65 9.933 10.615.496.600
30/10/2023 32,09 31,26 -2,07% 31,21 32,15 31,44 31,26 31,27 1.274 20.182.833.500
27/10/2023 32,52 31,92 -2,42% 31,88 32,95 32,25 31,91 32,07 7.738 17.393.449.600
26/10/2023 31,93 32,71 +3,45% 31,80 32,80 32,55 32,71 32,72 6.209 19.402.097.200
25/10/2023 31,70 31,62 -0,22% 31,45 32,06 31,68 31,61 31,69 2.425 11.680.595.900
24/10/2023 31,75 31,69 +0,76% 31,42 32,00 31,74 31,69 31,81 3.711 15.017.085.800
23/10/2023 30,82 31,45 +1,45% 30,82 32,02 31,61 31,45 31,55 8.251 20.146.089.600
20/10/2023 30,49 31,00 +1,14% 30,49 31,28 31,05 31,00 31,03 4.467 24.255.579.800
19/10/2023 30,00 30,65 +1,93% 29,94 31,29 30,88 30,65 30,73 5.644 24.700.957.500
18/10/2023 30,47 30,07 -1,80% 29,88 30,49 30,16 30,06 30,07 7.650 22.166.816.500
17/10/2023 30,60 30,62 -0,84% 30,59 31,18 30,82 30,62 30,73 3.304 16.385.230.000
16/10/2023 30,96 30,88 +0,36% 30,65 31,32 30,92 30,87 30,97 5.997 11.490.993.800
13/10/2023 31,99 30,77 -3,66% 30,77 31,99 31,06 30,77 30,87 1.908 19.535.417.400
11/10/2023 32,28 31,94 -1,05% 31,81 32,28 31,96 31,87 31,99 6.576 19.190.481.100
10/10/2023 31,64 32,28 +2,70% 31,49 32,30 32,10 32,27 32,28 9.615 24.702.942.400
9/10/2023 31,09 31,43 +0,96% 30,90 31,64 31,32 31,42 31,44 5.714 16.215.945.800
6/10/2023 31,14 31,13 -0,64% 30,51 31,33 31,04 31,11 31,18 1.452 24.150.712.900
5/10/2023 31,48 31,33 -0,32% 30,95 31,67 31,29 31,33 31,34 3.002 23.125.242.600
4/10/2023 31,55 31,43 -0,38% 31,40 31,83 31,55 31,42 31,44 8.110 18.681.664.900
3/10/2023 31,74 31,55 -0,88% 31,40 31,91 31,71 31,55 31,57 9.567 52.879.790.700
2/10/2023 31,95 31,83 -0,72% 31,71 32,19 31,90 31,80 31,83 5.448 11.240.489.200
29/9/2023 32,39 32,06 -0,25% 31,70 32,47 31,97 32,05 32,06 6.313 14.826.520.900
28/9/2023 31,81 32,14 +0,75% 31,75 32,36 32,02 32,14 32,18 9.303 26.307.078.500
27/9/2023 32,34 31,90 -1,51% 31,49 32,56 31,96 31,90 31,92 975 29.786.007.700
26/9/2023 32,66 32,39 -1,10% 32,34 32,83 32,48 32,38 32,52 6.201 25.806.036.200
25/9/2023 32,92 32,75 -0,40% 32,66 33,03 32,80 32,74 32,75 132 16.463.552.000
22/9/2023 33,07 32,88 -0,81% 32,55 33,21 32,87 32,79 32,88 9.674 16.626.431.100
21/9/2023 33,24 33,15 -1,16% 32,87 33,47 33,15 33,11 33,15 3.531 26.945.396.700
20/9/2023 33,42 33,54 +0,78% 33,21 34,05 33,70 33,54 33,64 3.812 16.606.915.400
19/9/2023 33,14 33,28 +0,30% 33,05 33,56 33,31 33,24 33,28 3.820 15.345.635.700
18/9/2023 33,92 33,18 -2,30% 33,13 34,13 33,42 33,17 33,19 9.158 23.897.203.500
15/9/2023 33,41 33,96 +1,71% 33,31 34,34 34,11 33,92 33,96 8.505 105.324.368.800
14/9/2023 33,20 33,39 +0,69% 33,07 33,56 33,30 33,38 33,47 2.595 14.671.205.500
13/9/2023 32,29 33,16 +2,60% 32,20 33,29 33,07 33,14 33,16 2.044 57.468.892.100
12/9/2023 31,83 32,32 +1,64% 31,83 32,60 32,28 32,25 32,33 2.608 18.329.290.600
11/9/2023 31,26 31,80 +2,09% 31,21 31,90 31,57 31,80 31,83 2.061 17.259.794.800
8/9/2023 30,70 31,15 +1,47% 30,69 31,22 31,04 31,11 31,15 3.234 19.806.931.800
6/9/2023 31,40 30,70 -2,01% 30,70 31,54 30,94 30,70 30,75 8.963 20.495.305.500
5/9/2023 32,03 31,33 -2,19% 31,31 32,08 31,60 31,32 31,33 3.688 16.924.316.200
4/9/2023 31,90 32,03 +0,41% 31,75 32,35 32,09 32,03 32,07 8.727 8.536.829.300
1/9/2023 31,99 31,90 +0,76% 31,74 32,12 31,96 31,90 31,91 8.484 17.172.378.200
31/8/2023 32,29 31,66 -1,98% 31,28 32,40 31,77 31,65 31,67 4.014 23.148.584.100
30/8/2023 32,27 32,30 +0,44% 32,22 32,81 32,50 32,30 32,38 9.360 25.829.968.200
29/8/2023 31,66 32,16 +1,61% 31,52 32,27 32,03 32,15 32,18 5.109 22.431.494.100
28/8/2023 31,59 31,65 +0,13% 31,38 31,86 31,57 31,63 31,66 2.323 12.161.541.200
25/8/2023 32,15 31,61 -1,53% 31,55 32,37 31,74 31,61 31,69 2.883 15.568.334.500
24/8/2023 31,98 32,10 +0,09% 31,92 32,42 32,17 32,09 32,14 1.169 18.746.045.900
23/8/2023 31,82 32,07 +0,72% 31,70 32,07 31,92 32,00 32,07 6.016 23.339.850.300
22/8/2023 31,65 31,84 +0,60% 31,58 32,02 31,80 31,83 31,85 4.017 17.042.519.400
21/8/2023 32,04 31,65 -0,78% 31,47 32,04 31,62 31,65 31,68 9.418 35.723.435.500
18/8/2023 31,36 31,90 +1,75% 31,22 32,05 31,85 31,88 31,90 9.547 32.967.592.300
17/8/2023 31,36 31,35 -0,06% 31,30 31,71 31,40 31,35 31,39 410 23.306.664.500
16/8/2023 31,63 31,37 -0,95% 31,36 31,90 31,55 31,36 31,38 6.065 36.634.002.900
15/8/2023 32,18 31,67 -1,98% 31,59 32,32 31,83 31,66 31,67 1.555 17.842.914.100
14/8/2023 32,45 32,31 -0,28% 31,99 32,46 32,19 32,27 32,31 9.742 18.018.028.500
11/8/2023 32,33 32,40 +0,22% 31,80 32,49 32,25 32,37 32,41 4.105 19.950.195.800
10/8/2023 32,56 32,33 -0,28% 32,21 32,56 32,32 32,33 32,35 1.340 11.511.240.400
9/8/2023 32,20 32,42 +0,12% 31,80 32,56 32,26 32,35 32,43 522 20.470.296.800
8/8/2023 32,40 32,38 -0,55% 32,02 32,64 32,43 32,36 32,39 8.339 22.920.170.500
7/8/2023 32,78 32,56 -0,18% 32,35 32,84 32,58 32,55 32,60 1.399 13.562.321.700
4/8/2023 32,71 32,62 -0,37% 32,45 33,17 32,75 32,61 32,62 4.509 20.403.122.800
3/8/2023 33,30 32,74 -1,42% 32,70 33,53 32,87 32,74 32,75 4.903 17.069.211.200
2/8/2023 32,90 33,21 +0,48% 32,90 33,39 33,09 33,13 33,21 7.120 20.739.934.900
1/8/2023 33,55 33,05 -1,46% 32,65 33,66 32,87 33,05 33,06 2.451 40.475.116.000
31/7/2023 34,03 33,54 -1,03% 33,32 34,14 33,58 33,53 33,55 1.257 27.590.143.700
28/7/2023 33,74 33,89 +1,07% 33,50 34,03 33,74 33,79 33,90 6.249 17.427.127.000
27/7/2023 34,14 33,53 -1,90% 33,47 34,58 33,75 33,53 33,54 3.981 35.658.999.100
26/7/2023 34,36 34,18 -0,18% 33,76 34,36 34,06 34,18 34,22 3.747 27.613.757.400
25/7/2023 34,87 34,24 -0,64% 34,19 34,87 34,41 34,22 34,33 6.045 22.748.378.300
24/7/2023 34,27 34,46 +1,03% 34,00 34,62 34,42 34,45 34,49 6.631 19.949.719.900
21/7/2023 34,03 34,11 +0,80% 33,80 34,29 34,06 34,11 34,12 8.839 21.381.494.600
20/7/2023 33,35 33,84 +1,44% 33,25 33,84 33,66 33,83 33,84 4.631 23.124.796.400
19/7/2023 33,27 33,36 +0,69% 32,76 33,56 33,16 33,36 33,37 8.783 32.148.656.100
18/7/2023 32,97 33,13 +0,12% 32,81 33,30 33,11 33,11 33,13 7.586 19.545.544.800
17/7/2023 32,76 33,09 +0,70% 32,56 33,24 32,92 33,09 33,16 6.724 21.004.100.900
14/7/2023 33,30 32,86 -1,47% 32,67 33,39 32,88 32,85 32,86 2.824 39.305.812.100
13/7/2023 32,84 33,35 +1,21% 32,84 33,64 33,33 33,34 33,35 2.881 26.843.670.000
12/7/2023 32,86 32,95 +0,33% 32,77 33,20 32,94 32,95 32,96 5.528 23.010.259.400
11/7/2023 32,58 32,84 +0,46% 32,02 32,88 32,50 32,77 32,84 4.417 26.383.461.100
10/7/2023 32,86 32,69 -0,85% 32,59 33,05 32,79 32,67 32,69 6.717 24.918.504.900
7/7/2023 32,94 32,97 +0,89% 32,69 33,36 33,05 32,96 33,02 6.146 43.572.478.900
6/7/2023 32,82 32,68 -0,52% 32,45 33,05 32,76 32,68 32,69 639 37.198.257.900
5/7/2023 32,61 32,85 +0,77% 32,29 33,06 32,71 32,85 32,86 2.026 34.137.749.200
4/7/2023 32,48 32,60 +0,43% 32,18 32,73 32,57 32,58 32,60 4.666 10.347.298.500
3/7/2023 32,15 32,46 +0,96% 32,09 32,91 32,59 32,46 32,51 3.591 21.002.959.400
30/6/2023 31,55 32,15 +2,36% 31,49 32,50 32,20 32,14 32,17 8.646 38.603.553.500
29/6/2023 31,24 31,41 +0,54% 31,10 31,60 31,41 31,40 31,42 7.742 20.338.983.600
28/6/2023 31,40 31,24 -0,26% 31,12 31,62 31,35 31,24 31,27 5.773 22.650.873.200
27/6/2023 31,45 31,32 -0,41% 31,01 31,66 31,24 31,26 31,34 6.106 19.555.930.100
26/6/2023 31,72 31,45 -0,16% 31,21 31,72 31,44 31,42 31,45 7.821 21.330.190.200
23/6/2023 30,02 31,50 +5,00% 29,82 32,55 31,46 31,49 31,50 158 71.064.196.900
22/6/2023 30,78 30,00 -2,69% 29,51 30,87 30,02 29,96 30,00 3.067 50.077.627.000
21/6/2023 30,88 30,83 -0,16% 30,39 31,09 30,84 30,83 30,84 5.260 35.583.081.300
20/6/2023 30,58 30,88 +0,98% 30,56 30,94 30,78 30,85 30,88 736 25.430.312.700
19/6/2023 30,46 30,58 -0,46% 30,17 30,83 30,52 30,57 30,60 8.841 19.589.331.700
16/6/2023 31,13 30,72 -1,38% 30,44 31,15 30,76 30,69 30,72 9.160 62.501.693.000
15/6/2023 31,11 31,15 0,00% 30,99 31,41 31,14 31,11 31,15 2.129 30.172.744.200
14/6/2023 31,25 31,15 +0,16% 30,81 31,37 31,03 31,15 31,16 505 74.342.077.700
13/6/2023 31,14 31,10 +0,65% 30,95 31,31 31,07 31,10 31,11 9.255 38.284.148.000
12/6/2023 30,85 30,90 +1,61% 30,45 31,12 30,87 30,90 30,91 5.375 39.155.942.000
9/6/2023 29,75 30,41 +2,70% 29,59 30,48 30,31 30,41 30,43 2.370 46.310.394.600
7/6/2023 29,24 29,61 +1,96% 28,91 29,84 29,58 29,60 29,62 7.212 34.516.494.300
6/6/2023 28,21 29,04 +3,23% 28,20 29,26 28,84 29,04 29,05 5.850 43.801.754.800
5/6/2023 28,16 28,13 -0,11% 27,75 28,21 28,01 28,13 28,15 6.441 16.290.115.900
2/6/2023 28,16 28,16 +0,75% 27,91 28,63 28,27 28,12 28,17 4.634 36.960.258.300
1/6/2023 28,16 27,95 -0,71% 27,26 28,16 27,61 27,94 27,95 2.734 70.247.282.100
31/5/2023 28,04 28,15 +0,18% 27,96 28,30 28,15 28,15 28,16 6.441 28.691.612.100
30/5/2023 28,41 28,10 -0,50% 28,02 28,50 28,18 28,09 28,10 8.064 29.909.985.900
29/5/2023 28,85 28,24 -2,28% 28,23 29,04 28,40 28,24 28,32 4.239 20.528.611.800
26/5/2023 29,29 28,90 -0,24% 28,72 29,46 29,00 28,90 28,91 6.761 20.608.298.400
25/5/2023 28,98 28,97 +0,87% 28,70 29,31 28,92 28,95 28,99 4.621 34.507.296.800
24/5/2023 29,10 28,72 -1,48% 28,69 29,24 28,86 28,72 28,74 6.287 16.396.897.600
23/5/2023 29,24 29,15 -0,31% 29,11 29,58 29,23 29,14 29,23 7.107 21.596.170.300
22/5/2023 29,40 29,24 -0,24% 29,05 29,72 29,25 29,23 29,24 2.274 11.465.589.600
19/5/2023 28,98 29,31 +1,63% 28,81 29,54 29,34 29,30 29,33 2.386 26.837.031.800
18/5/2023 28,66 28,84 +0,77% 28,35 28,98 28,74 28,84 28,85 2.812 26.079.243.900
17/5/2023 28,65 28,62 -0,35% 28,47 29,17 28,65 28,59 28,62 9.345 33.175.436.200
16/5/2023 29,02 28,72 -0,83% 28,57 29,13 28,74 28,72 28,73 1.111 18.216.003.200
15/5/2023 28,89 28,96 +0,59% 28,75 29,16 28,99 28,96 28,97 8.222 16.268.596.300
12/5/2023 28,22 28,79 +1,34% 27,87 29,04 28,71 28,79 28,81 4.174 23.585.254.300
11/5/2023 27,82 28,41 +1,32% 27,73 28,67 28,18 28,41 28,42 8.528 24.283.210.200
10/5/2023 27,64 28,04 +0,86% 27,43 28,15 27,81 28,03 28,04 7.274 17.105.912.400
9/5/2023 27,41 27,80 +1,20% 27,36 28,49 28,04 27,80 27,81 3.676 27.200.674.700
8/5/2023 27,86 27,47 +0,15% 27,08 27,98 27,56 27,47 27,48 3.957 25.039.900.300
5/5/2023 27,31 27,43 +1,22% 27,00 27,57 27,36 27,43 27,46 9.124 21.532.664.400
4/5/2023 26,74 27,10 +2,65% 26,51 27,25 26,96 27,09 27,12 429 23.779.338.700
3/5/2023 26,62 26,40 -1,12% 25,88 26,75 26,32 26,40 26,43 808 26.794.478.900
2/5/2023 26,99 26,70 -2,34% 26,37 26,99 26,68 26,69 26,72 8.619 14.935.199.700
28/4/2023 27,20 27,34 +0,51% 26,87 27,36 27,24 27,30 27,34 3.398 17.270.812.900
27/4/2023 27,33 27,20 -0,48% 26,83 27,44 27,11 27,20 27,22 7.830 24.065.626.500
26/4/2023 27,30 27,33 -1,01% 27,04 27,74 27,27 27,31 27,34 4.986 21.195.576.200
25/4/2023 27,80 27,61 -0,54% 27,26 27,80 27,49 27,61 27,65 2.360 26.445.557.400
24/4/2023 28,23 27,76 -1,17% 27,62 28,34 27,84 27,76 27,79 3.187 23.283.868.600
20/4/2023 27,39 28,09 +2,59% 27,18 28,13 27,91 28,08 28,10 6.122 19.232.701.700
19/4/2023 27,94 27,38 -2,35% 26,90 27,95 27,34 27,37 27,38 8.448 28.407.338.100
18/4/2023 28,64 28,04 -1,41% 27,85 28,64 28,16 27,99 28,04 8.471 20.892.305.000
17/4/2023 28,93 28,44 -1,15% 27,91 29,06 28,29 28,43 28,44 2.248 27.213.164.600
14/4/2023 28,76 28,77 +0,03% 28,22 28,86 28,67 28,74 28,77 5.097 15.609.957.600
13/4/2023 28,68 28,76 +0,81% 28,44 28,88 28,69 28,75 28,77 4.180 35.548.281.700
12/4/2023 28,13 28,53 +1,67% 28,00 28,97 28,57 28,53 28,54 2.599 35.772.830.900
11/4/2023 27,95 28,06 +1,01% 27,90 28,61 28,29 28,06 28,12 7.264 28.502.287.500
10/4/2023 27,65 27,78 +0,36% 27,43 27,94 27,71 27,77 27,78 4.259 15.192.741.800
6/4/2023 27,19 27,68 +1,50% 27,06 27,83 27,61 27,64 27,68 313 24.042.592.100
5/4/2023 27,51 27,27 -1,20% 26,95 27,67 27,28 27,27 27,30 9.972 32.332.755.400
4/4/2023 27,03 27,60 +2,68% 26,82 27,76 27,50 27,59 27,60 6.279 18.512.081.200
3/4/2023 26,95 26,88 -0,30% 26,31 27,03 26,77 26,88 26,90 3.711 13.765.683.200
31/3/2023 26,82 26,96 -0,41% 26,80 27,55 27,07 26,93 26,96 9.310 24.532.423.800
30/3/2023 27,07 27,07 +1,84% 26,83 27,68 27,16 27,06 27,07 8.546 28.071.396.600
29/3/2023 26,93 26,58 -0,37% 26,03 26,93 26,46 26,58 26,59 3.272 17.439.344.100
28/3/2023 25,96 26,68 +2,65% 25,84 27,14 26,69 26,67 26,68 737 30.669.769.700
27/3/2023 25,64 25,99 +2,44% 25,42 25,99 25,80 25,98 25,99 8.625 22.970.474.700
24/3/2023 24,54 25,37 +3,42% 24,43 25,50 25,23 25,35 25,37 595 18.362.103.000
23/3/2023 25,17 24,53 -2,50% 24,16 25,50 24,58 24,52 24,54 6.886 19.986.339.700
22/3/2023 25,12 25,16 +0,36% 24,78 25,53 25,12 25,07 25,16 8.523 16.084.179.200
21/3/2023 25,21 25,07 -0,48% 24,88 25,48 25,06 25,07 25,08 2.435 15.763.023.200
20/3/2023 25,42 25,19 -0,90% 25,10 25,76 25,30 25,18 25,19 6.850 15.419.364.100
17/3/2023 26,62 25,42 -5,01% 24,79 26,62 25,39 25,42 25,50 1.343 66.794.215.800
16/3/2023 26,91 26,76 -1,04% 26,64 27,19 26,88 26,76 26,77 7.088 14.133.442.300
15/3/2023 25,72 27,04 +3,68% 25,69 27,15 26,75 27,02 27,05 1.362 29.831.570.000
14/3/2023 26,51 26,08 -0,72% 25,86 26,69 26,13 26,04 26,08 4.256 14.069.378.800
13/3/2023 25,92 26,27 +0,42% 25,83 26,55 26,23 26,26 26,35 3.418 18.735.224.300
10/3/2023 26,11 26,16 +0,15% 25,81 26,36 26,07 26,16 26,17 5.111 19.450.023.600
9/3/2023 26,04 26,12 +0,27% 26,01 26,63 26,25 26,11 26,12 1.287 23.188.816.600
8/3/2023 25,64 26,05 +2,16% 25,42 26,16 25,95 26,04 26,05 9.735 18.593.653.700
7/3/2023 25,52 25,50 +0,04% 25,26 25,76 25,49 25,49 25,50 7.225 13.543.371.100
6/3/2023 25,24 25,49 +1,43% 24,96 25,83 25,51 25,49 25,50 8.943 20.828.794.200
3/3/2023 25,02 25,13 +0,76% 24,84 25,52 25,21 25,13 25,14 7.531 12.675.748.900
2/3/2023 25,00 24,94 +0,20% 24,92 25,43 25,13 24,94 24,95 8.666 20.607.533.500
1/3/2023 25,44 24,89 -2,12% 24,69 25,52 24,92 24,88 24,89 2.527 42.612.884.000
28/2/2023 25,61 25,43 -0,31% 25,42 25,76 25,56 25,42 25,43 1.547 23.132.576.500
27/2/2023 25,81 25,51 -0,74% 25,38 25,99 25,55 25,51 25,52 2.167 16.287.520.500
24/2/2023 26,11 25,70 -1,34% 25,54 26,25 25,81 25,69 25,70 8.655 12.627.810.900
23/2/2023 25,86 26,05 +0,73% 25,67 26,40 26,05 26,04 26,05 1.596 18.561.415.200
22/2/2023 26,15 25,86 -2,23% 25,77 26,16 25,90 25,85 25,86 2.997 8.180.213.500
17/2/2023 26,28 26,45 -0,11% 26,28 26,79 26,57 26,43 26,45 6.822 12.927.393.800
16/2/2023 26,54 26,48 -0,45% 26,00 26,63 26,31 26,47 26,48 7.603 10.788.884.400
15/2/2023 26,19 26,60 +0,95% 26,19 26,85 26,64 26,60 26,62 7.644 14.802.921.400
14/2/2023 26,56 26,35 -0,98% 26,13 26,76 26,39 26,34 26,35 4.284 12.631.472.400
13/2/2023 26,61 26,61 -0,52% 26,42 27,08 26,62 26,61 26,62 6.866 17.868.032.900
10/2/2023 26,06 26,75 +2,02% 26,06 27,29 26,73 26,75 26,76 3.980 29.181.493.600
9/2/2023 26,96 26,22 -2,74% 26,04 26,96 26,30 26,19 26,22 928 26.512.619.900
8/2/2023 26,67 26,96 +1,93% 26,30 26,96 26,70 26,95 26,96 4.848 13.624.587.600
7/2/2023 26,71 26,45 -1,78% 26,19 26,93 26,46 26,44 26,45 4.196 19.132.633.400
6/2/2023 27,10 26,93 -0,96% 26,56 27,31 26,84 26,93 26,94 2.397 22.223.448.100
3/2/2023 27,71 27,19 -3,10% 27,08 27,88 27,32 27,18 27,19 8.973 30.303.652.900
2/2/2023 27,91 28,06 +0,21% 27,68 28,41 28,12 28,04 28,07 5.606 25.029.271.800
1/2/2023 27,90 28,00 -0,07% 27,77 28,35 28,04 27,98 28,01 4.268 22.122.908.200
31/1/2023 27,56 28,02 +1,89% 27,40 28,15 27,92 28,00 28,02 277 21.276.784.600
30/1/2023 27,84 27,50 -1,04% 27,24 27,96 27,53 27,43 27,50 486 21.952.025.000
27/1/2023 27,90 27,79 -0,68% 27,78 28,15 27,89 27,79 27,80 7.210 13.033.921.200
26/1/2023 27,92 27,98 +0,39% 27,73 28,06 27,93 27,98 27,99 8.793 14.815.991.800
25/1/2023 27,16 27,87 +2,35% 27,07 27,89 27,67 27,85 27,87 9.935 12.685.701.800
24/1/2023 27,12 27,23 +0,89% 26,83 27,44 27,12 27,23 27,24 6.795 15.673.980.600
23/1/2023 26,98 26,99 0,00% 26,91 27,35 27,11 26,99 27,03 5.177 9.545.884.900
20/1/2023 27,29 26,99 -1,46% 26,81 27,35 26,97 26,99 27,00 742 13.705.536.400
19/1/2023 27,15 27,39 -0,11% 27,14 27,64 27,38 27,39 27,40 4.759 13.751.790.600
18/1/2023 26,92 27,42 +2,24% 26,81 27,63 27,28 27,42 27,50 8.865 24.661.654.200
17/1/2023 26,67 26,82 -0,04% 26,32 26,99 26,69 26,82 26,85 9.931 25.531.352.300
16/1/2023 27,41 26,83 -0,92% 26,65 27,41 26,89 26,81 26,83 157 17.848.054.000
13/1/2023 27,38 27,08 -1,71% 26,95 27,40 27,11 27,05 27,08 5.158 14.718.120.500
12/1/2023 27,34 27,55 +0,69% 27,24 28,19 27,69 27,54 27,55 2.941 18.953.081.400
11/1/2023 26,28 27,36 +4,51% 26,08 27,49 26,99 27,31 27,36 4.370 18.892.091.400
10/1/2023 25,65 26,18 +0,89% 25,53 26,30 26,03 26,18 26,19 6.052 13.053.459.500
9/1/2023 25,45 25,95 +1,37% 25,33 26,36 25,94 25,93 25,95 9.264 16.908.485.100
6/1/2023 25,71 25,60 -0,31% 25,48 25,84 25,62 25,60 25,61 1.722 27.053.746.400
5/1/2023 25,60 25,68 +0,31% 25,25 25,84 25,50 25,66 25,68 5.889 27.985.667.100
4/1/2023 25,71 25,60 +0,20% 25,30 25,75 25,49 25,60 25,61 9.403 18.920.808.500
3/1/2023 26,11 25,55 -2,44% 25,36 26,32 25,76 25,55 25,56 4.807 20.315.438.800
2/1/2023 26,93 26,19 -3,07% 26,06 26,93 26,24 26,19 26,20 8.641 10.722.882.500
29/12/2022 27,45 27,02 -0,95% 26,68 27,51 26,97 27,02 27,03 5.514 14.602.840.600
28/12/2022 26,51 27,28 +3,45% 26,39 27,34 27,01 27,27 27,28 6.884 13.439.252.300
27/12/2022 26,39 26,37 +0,23% 25,88 26,46 26,26 26,37 26,38 1.711 7.419.608.000
26/12/2022 27,01 26,31 -2,45% 26,21 27,16 26,39 26,30 26,31 4.251 7.760.083.000
23/12/2022 26,94 26,97 +0,30% 26,65 27,59 27,01 26,97 26,99 6.322 12.209.619.800
22/12/2022 26,81 26,89 +0,45% 26,58 27,01 26,83 26,89 26,91 1.166 8.732.611.900
21/12/2022 26,83 26,77 +0,04% 26,19 26,86 26,63 26,77 26,78 6.941 12.794.496.400
20/12/2022 26,52 26,76 +0,79% 26,37 27,50 26,94 26,75 26,76 8.942 19.970.126.100
19/12/2022 26,30 26,55 +1,22% 26,14 26,92 26,58 26,55 26,58 9.585 14.374.520.400
16/12/2022 25,93 26,23 +0,96% 25,81 26,31 26,16 26,23 26,24 6.478 21.791.047.600
15/12/2022 25,99 25,98 -0,84% 25,76 26,43 26,06 25,98 26,00 9.013 19.281.398.400
14/12/2022 25,91 26,20 +0,42% 25,51 26,50 26,10 26,20 26,22 9.891 28.753.818.400
13/12/2022 26,53 26,09 -1,29% 25,89 27,12 26,33 26,09 26,10 8.981 21.730.811.100
12/12/2022 26,70 26,43 +0,19% 25,66 27,07 26,35 26,43 26,47 521 28.997.921.800
9/12/2022 26,31 26,38 0,00% 25,78 26,51 26,22 26,33 26,39 7.020 16.620.722.400
8/12/2022 26,39 26,38 -0,86% 26,15 27,01 26,48 26,36 26,38 4.871 23.992.837.000
7/12/2022 26,48 26,61 +0,45% 26,39 26,86 26,70 26,60 26,62 4.830 13.854.379.300
6/12/2022 26,53 26,49 +0,08% 26,22 26,71 26,46 26,47 26,49 9.053 10.775.033.600
5/12/2022 27,02 26,47 -2,72% 26,27 27,17 26,49 26,47 26,48 176 21.739.199.200
2/12/2022 27,48 27,21 -0,58% 27,08 28,22 27,51 27,21 27,27 7.218 11.626.542.400
1/12/2022 27,39 27,37 -0,65% 27,12 27,78 27,40 27,37 27,43 1.996 17.593.791.300
30/11/2022 27,30 27,55 +0,44% 27,01 27,59 27,38 27,51 27,55 5.362 22.461.242.900
29/11/2022 27,11 27,43 +0,85% 26,96 27,68 27,42 27,43 27,44 543 16.573.909.500
28/11/2022 27,81 27,20 -1,09% 27,09 27,81 27,24 27,20 27,27 6.232 14.093.435.800
25/11/2022 28,77 27,50 -3,98% 27,29 28,77 27,72 27,50 27,55 9.970 14.443.075.400
24/11/2022 28,10 28,64 +2,58% 28,10 28,87 28,57 28,63 28,64 2.913 11.978.578.300
23/11/2022 27,55 27,92 +0,90% 27,21 27,96 27,74 27,88 27,92 9.029 34.530.307.700
22/11/2022 27,88 27,67 -0,22% 27,35 28,22 27,84 27,60 27,67 9.106 20.956.622.800
21/11/2022 27,77 27,73 +0,80% 27,21 27,98 27,65 27,73 27,75 778 19.148.855.100
18/11/2022 27,65 27,51 +0,29% 26,82 27,92 27,39 27,43 27,51 4.572 16.896.511.800
17/11/2022 27,22 27,43 +0,26% 26,56 27,45 27,01 27,43 27,44 462 27.541.085.100
16/11/2022 28,52 27,36 -4,40% 27,10 28,59 27,65 27,36 27,39 1.013 29.538.056.600
14/11/2022 29,19 28,62 +0,25% 28,35 29,19 28,64 28,62 28,63 1.432 14.446.096.400
11/11/2022 28,52 28,55 +0,11% 28,04 29,19 28,75 28,54 28,55 9.429 27.615.013.700
10/11/2022 29,03 28,52 -2,83% 28,10 29,12 28,55 28,42 28,52 3.555 33.091.343.300
9/11/2022 29,30 29,35 -0,03% 29,10 30,09 29,50 29,22 29,35 3.874 21.548.877.200
8/11/2022 28,72 29,36 +1,45% 28,55 29,68 29,39 29,36 29,37 3.207 18.849.363.100
7/11/2022 29,76 28,94 -3,73% 28,64 29,94 29,02 28,91 28,94 5.821 23.945.922.700
4/11/2022 30,22 30,06 +1,11% 29,53 30,37 30,10 30,04 30,06 6.629 22.919.877.000
3/11/2022 29,76 29,73 -0,90% 29,25 29,94 29,68 29,73 29,75 9.086 19.662.983.800
1/11/2022 29,85 30,00 -0,10% 29,36 30,49 29,88 29,99 30,00 6.474 28.219.182.600
31/10/2022 28,48 30,03 +5,07% 28,19 30,06 29,40 30,02 30,03 1.761 29.159.101.700
28/10/2022 28,35 28,58 +0,07% 28,26 28,76 28,48 28,50 28,58 9.064 16.155.947.000
27/10/2022 27,71 28,56 +4,08% 27,60 29,12 28,40 28,56 28,60 639 18.401.753.000
26/10/2022 27,74 27,44 -2,07% 27,28 28,18 27,59 27,44 27,45 2.387 14.522.505.800
25/10/2022 28,14 28,02 -0,46% 27,66 28,29 27,96 28,02 28,06 8.922 30.158.788.500
24/10/2022 28,42 28,15 -1,44% 27,87 28,56 28,18 28,10 28,15 9.639 21.511.164.700
21/10/2022 28,15 28,56 +1,17% 28,02 28,68 28,32 28,55 28,56 1.877 17.693.541.200
20/10/2022 28,42 28,23 0,00% 27,84 28,62 28,13 28,22 28,23 4.345 23.722.432.300
19/10/2022 28,18 28,23 +0,75% 27,97 28,43 28,19 28,23 28,25 695 10.476.246.600
18/10/2022 27,82 28,02 +1,63% 27,63 28,23 27,92 28,00 28,02 7.610 25.285.893.700
17/10/2022 27,39 27,57 +1,06% 27,23 28,02 27,67 27,57 27,58 7.673 12.278.388.700
14/10/2022 27,69 27,28 -1,23% 27,00 27,82 27,37 27,27 27,28 7.358 14.943.800.700
13/10/2022 28,49 27,62 -3,60% 27,62 28,49 27,92 27,62 27,63 2.005 18.217.292.500
11/10/2022 28,32 28,65 +1,02% 28,28 28,80 28,66 28,65 28,66 2.592 37.349.717.500
10/10/2022 28,18 28,36 +1,29% 28,03 28,54 28,27 28,36 28,39 6.798 11.820.437.000
7/10/2022 28,22 28,00 -0,57% 27,84 28,33 27,95 28,00 28,05 6.887 22.576.971.900
6/10/2022 28,90 28,16 -1,81% 28,16 28,94 28,42 28,16 28,17 7.207 20.776.889.000
5/10/2022 28,53 28,68 +1,34% 28,12 28,71 28,53 28,68 28,69 4.228 14.960.922.100
4/10/2022 29,00 28,30 -1,05% 28,05 29,06 28,43 28,29 28,30 6.816 32.312.315.000
3/10/2022 27,59 28,60 +6,32% 27,28 28,77 28,45 28,57 28,60 7.324 35.654.070.800
30/9/2022 25,88 26,90 +3,42% 25,78 26,95 26,59 26,85 26,90 8.062 32.267.851.700
29/9/2022 26,05 26,01 -0,34% 25,59 26,15 25,88 26,00 26,01 6.300 30.873.049.300
28/9/2022 26,25 26,10 -0,19% 25,87 26,30 26,11 26,10 26,11 2.395 25.732.740.300
27/9/2022 27,00 26,15 -2,10% 26,06 27,00 26,28 26,14 26,16 4.463 27.225.818.300
26/9/2022 26,71 26,71 -0,96% 26,56 27,54 26,95 26,71 26,72 6.447 45.788.019.800
23/9/2022 26,61 26,97 +7,75% 26,38 27,22 26,80 26,95 26,98 174 73.726.999.500
22/9/2022 24,90 25,03 +1,25% 24,37 25,10 24,75 25,03 25,06 3.592 18.534.662.800
21/9/2022 24,68 24,72 +0,49% 24,45 24,93 24,66 24,71 24,72 8.532 13.856.183.600
20/9/2022 24,68 24,60 -0,36% 24,39 24,80 24,56 24,58 24,60 9.100 15.418.786.500
19/9/2022 24,25 24,69 +1,94% 23,93 24,74 24,42 24,63 24,69 8.136 16.204.647.000
16/9/2022 24,38 24,22 -1,06% 24,07 24,49 24,21 24,21 24,22 855 22.582.295.600
15/9/2022 24,69 24,48 -1,05% 24,28 24,77 24,46 24,47 24,48 6.371 9.029.372.400
14/9/2022 24,54 24,74 +0,94% 24,39 24,89 24,70 24,73 24,74 6.611 13.313.686.900
13/9/2022 24,50 24,51 -0,49% 24,26 24,92 24,59 24,51 24,53 2.620 17.638.592.200
12/9/2022 24,61 24,63 +0,53% 24,50 24,88 24,70 24,63 24,64 6.306 9.138.732.600
9/9/2022 24,68 24,50 -0,49% 24,36 24,82 24,53 24,50 24,53 2.600 13.175.513.200
8/9/2022 24,84 24,62 -1,20% 24,41 25,10 24,66 24,62 24,64 6.791 14.196.913.600
6/9/2022 25,04 24,92 -1,23% 24,52 25,06 24,81 24,91 24,93 46 16.161.253.800
5/9/2022 25,00 25,23 +3,44% 24,84 25,39 25,18 25,23 25,24 5.571 19.999.585.200
2/9/2022 24,58 24,39 -0,25% 24,28 24,62 24,42 24,39 24,45 4.867 16.704.167.500
1/9/2022 24,35 24,45 +1,12% 23,87 24,53 24,24 24,42 24,45 4.051 23.127.648.000
31/8/2022 24,16 24,18 +0,67% 23,85 24,60 24,22 24,18 24,22 1.285 26.650.325.500
30/8/2022 24,02 24,02 -0,04% 23,92 24,36 24,06 24,02 24,05 3.359 10.409.558.100
29/8/2022 23,95 24,03 +0,17% 23,78 24,27 24,08 24,02 24,03 3.869 17.299.203.100
26/8/2022 24,45 23,99 -1,88% 23,77 24,56 24,01 23,97 23,99 1.629 16.503.320.100
25/8/2022 24,63 24,45 -0,73% 24,25 24,90 24,42 24,42 24,45 4.217 9.150.738.200
24/8/2022 24,69 24,63 -0,44% 24,36 24,84 24,54 24,61 24,63 1.846 12.368.582.400
23/8/2022 24,72 24,74 +0,20% 24,55 24,96 24,72 24,71 24,74 3.392 9.488.516.600
22/8/2022 24,82 24,69 -1,08% 24,45 24,92 24,65 24,69 24,74 2.933 11.828.602.600
19/8/2022 25,19 24,96 -0,91% 24,80 25,23 24,95 24,92 24,96 189 16.524.925.700
18/8/2022 25,37 25,19 -0,51% 25,12 25,54 25,27 25,19 25,21 3.330 8.833.386.700
17/8/2022 24,89 25,32 +1,40% 24,72 25,47 25,22 25,30 25,32 9.045 14.686.861.500
16/8/2022 25,04 24,97 -0,28% 24,79 25,33 24,97 24,94 24,97 5.805 15.160.879.000
15/8/2022 24,29 25,04 +2,33% 24,29 25,20 24,92 25,04 25,05 3.099 16.817.002.900
12/8/2022 24,30 24,47 +1,16% 23,56 24,51 24,11 24,37 24,47 2.797 46.762.643.200
11/8/2022 25,15 24,19 -5,03% 24,07 25,34 24,44 24,18 24,19 1.107 51.724.431.100
10/8/2022 25,98 25,47 -0,35% 25,30 26,00 25,60 25,46 25,48 9.054 16.120.209.500
9/8/2022 25,42 25,56 +0,43% 25,19 25,60 25,41 25,55 25,56 8.748 12.508.527.000
8/8/2022 25,55 25,45 -0,12% 25,03 25,55 25,29 25,44 25,45 7.320 22.501.690.600
5/8/2022 25,65 25,48 -0,70% 25,32 25,90 25,53 25,45 25,48 5.904 14.930.460.400
4/8/2022 25,13 25,66 +2,64% 25,10 25,93 25,65 25,65 25,66 8.832 19.994.910.400
3/8/2022 24,96 25,00 +0,28% 24,70 25,03 24,90 25,00 25,01 2.366 11.714.197.300
2/8/2022 24,71 24,93 +0,65% 24,63 25,14 24,98 24,92 24,93 9.419 28.705.399.200
1/8/2022 24,73 24,77 -0,16% 24,63 25,06 24,80 24,76 24,77 7.020 17.619.114.900
29/7/2022 24,54 24,81 +1,31% 24,41 24,89 24,71 24,78 24,81 1.478 21.328.011.600
28/7/2022 24,20 24,49 +1,53% 24,07 24,59 24,39 24,44 24,49 1.780 21.049.245.200
27/7/2022 23,58 24,12 +2,73% 23,52 24,33 24,12 24,10 24,12 7.720 26.778.508.100
26/7/2022 23,28 23,48 +0,82% 23,24 23,73 23,49 23,47 23,48 4.629 10.714.853.000
25/7/2022 23,11 23,29 +1,04% 23,05 23,47 23,32 23,26 23,30 6.192 10.035.319.500
22/7/2022 23,41 23,05 -1,24% 22,80 23,68 23,13 23,05 23,08 5.751 13.507.764.800
21/7/2022 23,07 23,34 +0,73% 22,98 23,44 23,29 23,32 23,34 4.992 12.127.586.300
20/7/2022 22,60 23,17 +2,21% 22,60 23,28 23,09 23,12 23,17 8.119 18.097.083.300
19/7/2022 22,58 22,67 +0,80% 22,35 22,71 22,60 22,66 22,67 3.509 9.714.245.100
18/7/2022 22,62 22,49 +0,18% 22,35 22,87 22,55 22,48 22,51 3.716 9.323.957.500
15/7/2022 22,53 22,45 -0,04% 22,10 22,63 22,46 22,44 22,57 5.653 9.530.303.500
14/7/2022 22,25 22,46 +0,45% 22,19 22,67 22,46 22,46 22,50 3.463 11.291.120.300
13/7/2022 22,60 22,36 -1,19% 22,35 22,82 22,51 22,36 22,39 4.197 8.369.450.200
12/7/2022 22,55 22,63 +0,40% 22,35 22,67 22,55 22,62 22,63 7.897 13.813.020.800
11/7/2022 22,83 22,54 -1,74% 22,50 23,01 22,65 22,53 22,54 1.844 8.652.039.800
8/7/2022 23,22 22,94 -1,16% 22,93 23,55 23,13 22,94 23,00 6.729 11.635.375.600
7/7/2022 22,55 23,21 +3,52% 22,50 23,33 23,06 23,20 23,21 9.758 27.128.597.200
6/7/2022 22,21 22,42 +0,09% 21,87 22,54 22,28 22,41 22,42 2.128 16.055.272.700
5/7/2022 22,46 22,40 -0,97% 22,28 22,76 22,42 22,36 22,42 9.709 15.049.225.200
4/7/2022 22,94 22,62 -2,08% 22,60 23,03 22,75 22,62 22,63 4.914 10.060.375.700
1/7/2022 22,71 23,10 +1,14% 22,48 23,19 22,96 23,06 23,10 5.937 18.310.937.900
30/6/2022 22,25 22,84 +1,74% 22,01 23,34 22,82 22,84 22,88 2.919 34.632.326.200
29/6/2022 22,72 22,45 -0,58% 22,35 22,85 22,55 22,44 22,49 1.551 24.280.845.200
28/6/2022 22,96 22,58 -1,10% 22,47 23,11 22,70 22,58 22,65 1.580 19.952.268.900
27/6/2022 22,92 22,83 -0,17% 22,51 23,02 22,83 22,83 22,84 4.552 24.887.498.300
24/6/2022 23,23 22,87 -0,74% 22,52 23,25 22,69 22,86 22,88 8.500 23.635.803.300
23/6/2022 23,52 23,04 -2,00% 22,98 23,57 23,09 23,03 23,04 7.125 18.259.207.700
22/6/2022 23,70 23,51 -1,18% 23,45 23,92 23,61 23,51 23,54 4.489 14.658.415.700
21/6/2022 24,16 23,79 -1,33% 23,73 24,29 23,84 23,79 23,80 9.580 17.403.075.300
20/6/2022 24,33 24,11 -0,21% 23,57 24,33 24,06 24,09 24,11 6.731 15.506.594.500
17/6/2022 24,23 24,16 -0,62% 24,01 24,63 24,23 24,15 24,16 9.431 42.229.484.700
15/6/2022 23,74 24,31 +3,84% 23,53 24,57 24,09 24,31 24,32 2.170 33.725.190.600
14/6/2022 23,55 23,41 -0,47% 23,20 23,86 23,47 23,40 23,41 2.188 16.009.448.400
13/6/2022 23,84 23,52 -2,65% 23,32 24,06 23,56 23,51 23,52 7.118 26.368.276.700
10/6/2022 24,01 24,16 -0,21% 23,51 24,52 24,02 24,16 24,17 1.237 46.014.709.600
9/6/2022 24,45 24,21 -0,94% 24,08 24,45 24,22 24,20 24,22 897 19.678.185.500
8/6/2022 24,23 24,44 -0,12% 24,11 24,69 24,48 24,42 24,44 2.194 23.332.094.000
7/6/2022 24,09 24,47 +1,07% 23,95 24,60 24,39 24,38 24,47 4.664 26.692.382.800
6/6/2022 24,37 24,21 +0,12% 24,03 24,49 24,19 24,21 24,23 5.109 19.129.387.000
3/6/2022 23,97 24,18 +0,75% 23,63 24,37 24,10 24,17 24,19 4.740 22.247.852.400
2/6/2022 23,75 24,00 +1,74% 23,33 24,03 23,79 23,96 24,00 2.189 22.507.425.300
1/6/2022 23,78 23,59 -0,80% 23,17 23,78 23,46 23,59 23,60 8.545 35.756.209.300
31/5/2022 23,45 23,78 +1,89% 23,21 23,78 23,63 23,73 23,78 3.623 25.623.802.400
30/5/2022 23,76 23,34 -1,64% 23,23 23,84 23,46 23,34 23,36 3.382 18.132.342.000
27/5/2022 23,83 23,73 -1,17% 23,56 24,00 23,77 23,72 23,73 656 19.132.853.300
26/5/2022 24,15 24,01 -0,46% 23,73 24,26 23,91 23,99 24,03 8.262 18.493.113.200
25/5/2022 23,87 24,12 -0,21% 23,87 24,50 24,16 24,10 24,12 350 20.869.769.000
24/5/2022 23,38 24,17 +3,56% 23,22 24,21 23,81 24,15 24,17 410 36.756.566.500
23/5/2022 23,63 23,34 -1,14% 23,16 23,77 23,38 23,31 23,34 7.430 30.663.453.300
20/5/2022 23,61 23,61 +1,07% 22,97 23,81 23,22 23,61 23,62 3.463 29.581.952.000
19/5/2022 23,43 23,36 +0,13% 22,90 23,43 23,22 23,33 23,36 822 24.591.932.500
18/5/2022 24,32 23,33 -3,99% 23,26 24,32 23,54 23,33 23,34 3.235 39.358.205.600
17/5/2022 24,85 24,30 -0,82% 23,80 24,92 24,21 24,25 24,30 6.024 24.533.202.400
16/5/2022 24,19 24,50 +2,08% 24,09 24,61 24,40 24,49 24,50 7.860 14.564.364.100
13/5/2022 23,62 24,00 +0,76% 23,60 24,34 24,06 24,00 24,01 8.400 15.180.938.900
12/5/2022 23,48 23,82 +1,10% 23,37 23,85 23,65 23,81 23,82 8.828 16.764.179.900
11/5/2022 24,27 23,56 -2,93% 23,30 24,27 23,65 23,55 23,56 1.356 28.651.988.700
10/5/2022 24,28 24,27 -0,21% 23,88 24,58 24,18 24,25 24,28 9.731 16.252.980.500
9/5/2022 23,74 24,32 +1,46% 23,67 24,43 24,14 24,31 24,33 6.668 24.375.362.700
6/5/2022 24,36 23,97 -1,36% 23,82 24,47 24,03 23,95 23,97 8.405 21.528.506.100
5/5/2022 24,86 24,30 -3,69% 23,95 25,00 24,29 24,30 24,31 2.668 20.104.992.800
4/5/2022 24,55 25,23 +2,23% 23,72 25,23 24,53 25,20 25,23 2.702 34.635.714.000
3/5/2022 24,96 24,68 -0,92% 24,54 25,13 24,75 24,67 24,68 6.664 13.650.875.300
2/5/2022 25,00 24,91 -2,85% 24,55 25,15 24,86 24,91 24,93 1.359 16.482.877.400
29/4/2022 26,24 25,64 -1,50% 25,56 26,31 25,88 25,64 25,68 3.905 24.249.235.500
28/4/2022 26,44 26,03 -1,29% 25,97 26,53 26,22 26,03 26,04 4.629 11.214.832.000
27/4/2022 26,41 26,37 +1,35% 26,06 26,67 26,41 26,35 26,37 7.380 34.139.793.300
26/4/2022 25,50 26,02 +1,01% 25,50 26,26 26,04 26,02 26,03 4.064 39.559.014.500
25/4/2022 25,04 25,76 +2,30% 25,00 25,92 25,57 25,76 25,77 373 20.385.892.500
22/4/2022 25,31 25,18 -1,06% 25,10 25,43 25,22 25,17 25,18 381 14.067.494.600
20/4/2022 25,23 25,45 +0,79% 25,00 25,86 25,60 25,44 25,45 886 21.036.575.400
19/4/2022 25,68 25,25 -1,37% 25,11 25,76 25,39 25,24 25,25 959 16.203.137.100
18/4/2022 25,84 25,60 -1,12% 25,59 26,10 25,70 25,60 25,67 9.980 15.356.197.700
14/4/2022 25,39 25,89 +1,93% 25,16 25,93 25,65 25,85 25,89 2.457 21.526.952.800
13/4/2022 25,68 25,40 -0,31% 25,24 25,68 25,44 25,40 25,41 3.630 16.841.003.400
12/4/2022 25,72 25,48 -0,08% 25,40 25,80 25,57 25,48 25,49 8.439 18.772.131.600
11/4/2022 25,80 25,50 -1,32% 25,46 26,00 25,59 25,49 25,50 360 17.754.265.300
8/4/2022 25,93 25,84 -0,69% 25,52 26,04 25,83 25,82 25,84 7.484 24.889.060.800
7/4/2022 26,45 26,02 -2,14% 25,91 26,63 26,06 26,02 26,03 7.022 25.469.250.500
6/4/2022 26,99 26,59 -1,70% 26,23 26,99 26,50 26,58 26,59 5.147 41.678.172.900
5/4/2022 27,31 27,05 -1,21% 26,87 27,47 27,12 27,04 27,06 6.980 24.589.935.300
4/4/2022 27,59 27,38 -0,47% 27,16 27,74 27,35 27,38 27,44 8.207 17.643.337.200
1/4/2022 27,10 27,51 +1,10% 27,09 27,69 27,36 27,51 27,52 6.020 55.777.337.000
31/3/2022 27,33 27,21 -0,40% 26,95 27,45 27,18 27,21 27,22 580 39.228.150.400
30/3/2022 27,75 27,32 -0,91% 27,18 27,76 27,44 27,31 27,32 5.712 32.399.719.900
29/3/2022 27,97 27,57 +0,25% 27,20 28,10 27,62 27,55 27,57 665 25.169.862.000
28/3/2022 27,47 27,50 +0,73% 27,14 27,56 27,37 27,48 27,51 4.361 11.522.026.300
25/3/2022 27,63 27,30 -0,73% 27,23 27,68 27,35 27,29 27,30 9.210 30.632.832.400
24/3/2022 27,10 27,50 +1,48% 27,02 27,92 27,56 27,50 27,52 7.482 26.101.566.000
23/3/2022 27,14 27,10 -0,51% 26,87 27,32 27,06 27,09 27,10 689 19.561.805.100
22/3/2022 26,93 27,24 +1,57% 26,93 27,54 27,24 27,22 27,25 917 19.385.850.100
21/3/2022 26,65 26,82 +0,30% 26,54 27,00 26,76 26,82 26,85 2.796 10.114.961.700
18/3/2022 26,40 26,74 +1,91% 26,21 26,88 26,70 26,67 26,74 1.622 41.016.028.600
17/3/2022 25,77 26,24 +1,51% 25,72 26,34 26,13 26,23 26,25 7.727 16.709.575.400
16/3/2022 25,72 25,85 +0,66% 25,40 25,93 25,70 25,80 25,85 6.782 11.787.282.400
15/3/2022 25,58 25,68 +0,20% 25,38 25,86 25,63 25,68 25,70 6.795 19.249.175.200
14/3/2022 25,52 25,63 +1,14% 25,35 25,83 25,57 25,62 25,63 4.712 13.251.365.000
11/3/2022 25,96 25,34 -1,40% 25,11 26,02 25,42 25,33 25,34 575 12.643.496.800
10/3/2022 25,47 25,70 -0,27% 25,14 25,87 25,59 25,68 25,70 883 13.893.219.100
9/3/2022 25,03 25,77 +3,54% 24,93 25,98 25,66 25,77 25,78 4.033 22.155.582.100
8/3/2022 25,03 24,89 -0,40% 24,67 25,29 24,95 24,89 24,96 9.024 10.976.013.000
7/3/2022 24,95 24,99 -1,42% 24,76 25,69 25,08 24,98 24,99 4.420 20.890.411.900
4/3/2022 25,52 25,35 -1,05% 25,12 25,93 25,39 25,35 25,36 9.135 29.169.527.400
3/3/2022 25,55 25,62 +0,20% 25,02 25,69 25,50 25,59 25,62 7.252 22.840.455.200
2/3/2022 24,33 25,57 0,00% 24,21 25,84 25,31 25,57 25,59 9.547 18.342.071.700
25/2/2022 25,45 25,57 -0,20% 25,05 25,65 25,39 25,42 25,57 9.651 26.352.122.200
24/2/2022 24,88 25,62 +0,87% 24,71 25,78 25,32 25,58 25,62 9.017 29.949.317.100
23/2/2022 24,93 25,40 +1,11% 24,93 25,73 25,48 25,36 25,40 9.090 23.575.397.400
22/2/2022 24,68 25,12 +2,95% 24,45 25,20 24,96 25,12 25,13 7.449 15.655.923.700
21/2/2022 25,18 24,40 -2,28% 24,38 25,18 24,54 24,40 24,48 1.668 15.903.251.700
18/2/2022 24,83 24,97 +0,93% 24,74 25,21 25,02 0,00 0,00 3.931 11.548.044.800
17/2/2022 24,72 24,74 0,00% 24,51 25,00 24,75 24,74 24,77 7.044 14.854.468.200
16/2/2022 24,48 24,74 +0,65% 24,44 24,91 24,71 24,66 24,74 3.565 18.687.148.600
15/2/2022 24,01 24,58 +2,97% 23,79 24,70 24,44 24,57 24,58 7.286 23.265.057.700
14/2/2022 23,83 23,87 +0,38% 23,79 24,18 23,92 23,87 23,89 6.274 19.096.734.700
11/2/2022 24,03 23,78 -0,79% 23,65 24,60 23,96 23,78 23,85 516 52.570.690.700
10/2/2022 23,93 23,97 -0,13% 23,52 24,11 23,91 23,97 23,98 8.421 20.437.693.200
9/2/2022 23,84 24,00 +1,01% 23,53 24,16 23,84 23,90 24,01 1.251 41.324.894.900
8/2/2022 23,73 23,76 -1,00% 23,49 23,94 23,76 23,74 23,76 1.560 17.458.019.800
7/2/2022 23,89 24,00 +0,17% 23,79 24,94 24,16 23,99 24,00 8.154 24.981.927.300
4/2/2022 23,25 23,96 +2,48% 23,05 23,97 23,65 23,96 23,97 6.204 27.365.091.400
3/2/2022 23,11 23,38 +1,96% 22,92 23,65 23,35 23,37 23,38 3.151 17.208.338.200
2/2/2022 23,00 22,93 -0,09% 22,86 23,42 23,11 22,93 22,94 7.705 11.676.190.300
1/2/2022 22,97 22,95 -0,04% 22,85 23,24 23,00 22,93 22,96 1.314 13.365.171.700
31/1/2022 22,64 22,96 +1,37% 22,42 23,18 22,94 22,96 23,02 8.918 14.966.947.700
28/1/2022 22,17 22,65 +1,12% 22,11 22,69 22,50 22,64 22,66 1.674 7.263.110.600
27/1/2022 22,40 22,40 +1,08% 22,03 22,55 22,34 22,40 22,41 9.447 18.778.383.500
26/1/2022 22,41 22,16 -0,09% 22,06 22,87 22,51 22,15 22,18 8.907 22.869.190.100
25/1/2022 21,72 22,18 +1,93% 21,56 22,33 22,01 22,18 22,20 96 12.355.035.000
24/1/2022 22,01 21,76 -1,72% 21,71 22,37 21,83 21,76 21,82 2.706 14.051.022.700

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