O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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: 10 Anos

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

EUCA3 - EUCATEX - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 16,50 16,50 +5,77% 16,50 16,50 16,50 15,50 16,50 9 3.465.000
16/4/2025 15,65 15,60 0,00% 15,60 16,00 15,74 15,60 15,61 16 5.982.700
10/4/2025 15,25 15,60 +3,65% 15,25 15,60 15,42 15,00 15,60 2 308.500
4/4/2025 15,05 15,05 0,00% 15,05 15,05 15,05 14,81 15,05 1 150.500
3/4/2025 15,10 15,05 -0,66% 15,05 15,10 15,05 15,10 15,65 3 1.807.000
1/4/2025 15,15 15,15 +0,66% 15,15 15,15 15,15 15,15 15,65 1 151.500
31/3/2025 15,06 15,05 0,00% 15,05 15,06 15,05 15,15 15,93 4 1.655.600
28/3/2025 15,05 15,05 0,00% 15,05 15,05 15,05 15,10 16,49 1 150.500
27/3/2025 15,02 15,05 -4,44% 15,02 15,05 15,03 15,05 16,49 4 1.803.900
26/3/2025 15,75 15,75 +0,13% 15,75 15,75 15,75 16,00 16,50 1 1.575.000
25/3/2025 15,70 15,73 0,00% 15,70 15,73 15,71 15,07 15,75 3 628.700
18/3/2025 15,73 15,73 +4,52% 15,73 15,73 15,73 15,10 15,71 1 157.300
14/3/2025 15,20 15,05 +0,33% 15,05 15,20 15,11 15,05 15,75 4 1.511.000
11/3/2025 15,00 15,00 0,00% 15,00 15,00 15,00 14,80 16,25 3 2.100.000
10/3/2025 15,30 15,00 -1,32% 15,00 15,30 15,18 15,01 16,24 7 1.974.300
7/3/2025 15,20 15,20 +0,86% 15,20 15,25 15,21 15,27 16,25 3 760.500
5/3/2025 15,10 15,07 -0,86% 15,07 15,10 15,08 14,67 16,25 2 301.700
28/2/2025 15,25 15,20 -0,33% 15,20 15,25 15,24 15,20 16,25 4 914.500
27/2/2025 15,91 15,25 -1,29% 15,25 15,91 15,47 15,26 16,50 4 1.702.100
26/2/2025 16,50 15,45 -4,28% 15,45 16,50 15,67 15,45 16,50 6 1.097.100
25/2/2025 16,14 16,14 +0,25% 16,14 16,14 16,14 15,45 16,15 1 161.400
24/2/2025 16,10 16,10 -1,83% 16,10 16,10 16,10 16,10 16,98 1 161.000
18/2/2025 16,40 16,40 -0,61% 16,40 16,40 16,40 15,72 16,96 1 164.000
17/2/2025 16,50 16,50 0,00% 16,50 16,50 16,50 16,50 16,96 2 330.000
14/2/2025 16,50 16,50 -2,77% 16,50 16,50 16,50 16,50 16,95 2 330.000
13/2/2025 16,97 16,97 +6,06% 16,97 16,97 16,97 15,71 16,50 2 339.400
12/2/2025 15,61 16,00 0,00% 15,61 16,00 15,80 15,61 16,50 3 632.200
11/2/2025 15,50 16,00 +3,16% 15,50 16,00 15,60 15,51 16,50 3 780.000
6/2/2025 15,33 15,51 -3,12% 15,33 15,51 15,42 15,51 17,00 2 308.400
30/1/2025 16,01 16,01 +2,89% 16,01 16,01 16,01 15,99 17,40 1 160.100
29/1/2025 15,56 15,56 -4,36% 15,56 15,56 15,56 15,56 16,01 1 155.600
27/1/2025 16,27 16,27 +6,34% 16,27 16,29 16,27 15,50 17,95 4 651.100
21/1/2025 15,30 15,30 0,00% 15,30 15,30 15,30 15,30 21,90 1 153.000
20/1/2025 15,19 15,30 -7,27% 15,19 15,30 15,24 15,20 22,50 2 304.900
16/1/2025 15,20 15,20 0,00% 15,20 15,20 15,20 15,19 15,86 1 152.000
14/1/2025 15,19 15,20 +4,40% 15,19 15,20 15,19 15,20 15,88 3 455.900
13/1/2025 14,56 14,56 -4,21% 14,56 14,56 14,56 15,00 15,88 1 145.600
10/1/2025 15,00 15,20 -15,70% 15,00 15,20 15,07 14,55 15,87 7 1.055.400
6/1/2025 16,56 16,50 -0,12% 16,50 16,57 16,51 16,50 17,55 6 2.477.400
3/1/2025 16,55 16,52 -0,48% 16,52 16,55 16,53 16,50 16,90 2 330.700
2/1/2025 16,60 16,60 -2,30% 16,60 16,60 16,60 16,60 17,55 1 166.000
30/12/2024 16,99 16,99 +4,81% 16,99 16,99 16,99 16,75 17,55 1 169.900
27/12/2024 16,20 16,21 -0,25% 16,20 16,25 16,22 16,20 17,45 3 649.100
26/12/2024 16,25 16,25 -2,69% 16,25 16,25 16,25 16,26 17,47 1 162.500
23/12/2024 16,77 16,70 0,00% 16,70 16,77 16,71 16,25 16,70 7 1.170.300
20/12/2024 16,70 16,70 0,00% 16,70 16,71 16,70 16,70 17,54 3 1.503.100
18/12/2024 16,70 16,70 0,00% 16,70 16,70 16,70 16,70 17,54 1 334.000
16/12/2024 16,72 16,70 -0,12% 16,70 16,72 16,70 16,70 17,54 5 3.174.200
13/12/2024 16,75 16,72 0,00% 16,72 16,75 16,73 16,72 17,54 2 501.900
10/12/2024 16,75 16,72 -0,18% 16,72 16,75 16,73 16,75 17,50 2 501.900
9/12/2024 16,75 16,75 +0,30% 16,75 16,75 16,75 16,75 17,50 1 167.500
6/12/2024 16,80 16,70 -0,60% 16,70 16,80 16,74 16,72 17,50 5 1.841.700
5/12/2024 16,80 16,80 -1,29% 16,80 16,80 16,80 16,85 17,55 1 168.000
4/12/2024 16,80 17,02 +0,12% 16,80 17,02 16,98 16,80 17,35 5 4.075.700
3/12/2024 17,00 17,00 0,00% 17,00 17,00 17,00 16,90 17,00 1 1.020.000
2/12/2024 17,00 17,00 +1,43% 17,00 17,05 17,01 16,95 17,00 3 510.500
28/11/2024 16,80 16,76 -1,12% 16,76 16,80 16,78 16,70 17,35 2 335.600
25/11/2024 17,59 16,95 -0,88% 16,95 17,59 17,19 16,90 17,60 3 515.900
22/11/2024 16,69 17,10 +6,88% 16,60 17,10 16,74 16,90 17,15 16 3.180.700
21/11/2024 15,72 16,00 0,00% 15,72 16,00 15,85 15,80 16,70 5 951.500
14/11/2024 15,96 16,00 0,00% 15,96 16,50 16,39 16,00 16,49 7 4.261.900
13/11/2024 15,96 16,00 -2,38% 15,96 16,10 16,02 16,00 16,37 3 480.600
12/11/2024 16,37 16,39 0,00% 16,37 16,39 16,38 15,95 16,40 3 1.310.400
11/11/2024 16,07 16,39 +2,76% 16,07 16,39 16,17 15,97 16,39 4 970.600
8/11/2024 15,76 15,95 -0,93% 15,75 15,95 15,82 15,75 16,39 3 474.600
5/11/2024 16,09 16,10 +2,16% 16,09 16,10 16,09 15,72 16,50 2 1.609.900
4/11/2024 15,76 15,76 0,00% 15,76 15,76 15,76 15,75 16,00 1 157.600
31/10/2024 15,76 15,76 -2,11% 15,76 15,76 15,76 15,75 16,09 2 315.200
30/10/2024 16,10 16,10 +0,63% 16,10 16,10 16,10 15,75 16,09 1 161.000
29/10/2024 15,74 16,00 +1,78% 15,74 16,00 15,95 15,80 16,19 6 3.190.400
28/10/2024 16,28 15,72 -3,56% 15,72 16,28 15,84 15,71 15,99 12 2.694.200
25/10/2024 15,88 16,30 0,00% 15,88 16,30 16,09 15,95 16,49 2 321.800
24/10/2024 16,30 16,30 0,00% 16,30 16,30 16,30 16,43 16,69 2 489.000
23/10/2024 16,10 16,30 +0,12% 16,01 16,30 16,24 16,01 16,30 6 2.111.300
22/10/2024 16,28 16,28 -3,67% 16,28 16,28 16,28 16,06 16,80 1 162.800
21/10/2024 16,51 16,90 -1,17% 16,51 16,90 16,70 16,50 16,90 2 334.100
18/10/2024 17,10 17,10 +8,71% 16,80 17,10 17,03 16,55 17,10 15 3.237.400
17/10/2024 15,77 15,73 -2,66% 15,73 15,77 15,73 15,73 16,00 7 1.888.000
16/10/2024 16,16 16,16 +0,06% 16,16 16,16 16,16 16,16 16,99 1 323.200
15/10/2024 16,30 16,15 0,00% 16,15 16,30 16,26 15,77 17,02 3 650.500
14/10/2024 16,20 16,15 -0,31% 16,15 16,20 16,18 16,15 17,19 3 485.500
11/10/2024 16,20 16,20 +0,25% 16,20 16,20 16,20 16,15 17,26 1 162.000
10/10/2024 16,16 16,16 -6,43% 16,16 16,16 16,16 16,15 17,00 1 161.600
8/10/2024 17,00 17,27 +1,29% 17,00 17,27 17,09 15,42 17,97 3 512.700
2/10/2024 17,00 17,05 0,00% 17,00 17,05 17,03 15,67 17,00 3 510.900
1/10/2024 17,05 17,05 +8,12% 17,05 17,05 17,05 15,66 17,00 2 341.000
30/9/2024 16,54 15,77 -4,66% 15,77 16,54 16,15 15,75 17,49 2 323.100
26/9/2024 16,60 16,54 -0,36% 16,54 16,60 16,57 16,00 17,49 2 331.400
25/9/2024 16,53 16,60 -2,87% 16,53 16,60 16,56 16,21 17,00 2 331.300
24/9/2024 17,09 17,09 0,00% 17,09 17,09 17,09 15,72 17,38 1 170.900
23/9/2024 17,09 17,09 +4,85% 17,09 17,09 17,09 15,72 17,39 1 170.900
20/9/2024 16,80 16,30 -7,65% 16,30 17,00 16,57 16,10 16,30 23 6.629.900
17/9/2024 17,65 17,65 0,00% 17,65 17,65 17,65 16,81 17,65 1 176.500
13/9/2024 17,65 17,65 +1,20% 17,65 17,65 17,65 16,81 17,66 1 176.500
12/9/2024 16,71 17,44 +4,37% 16,65 17,97 17,32 16,68 17,89 11 3.985.800
10/9/2024 16,65 16,71 -1,71% 16,65 16,71 16,66 16,70 17,78 4 1.499.500
9/9/2024 17,00 17,00 0,00% 17,00 17,00 17,00 17,00 17,76 1 170.000
6/9/2024 17,69 17,00 -2,80% 17,00 17,70 17,50 17,00 17,59 8 3.325.400
5/9/2024 17,50 17,49 -0,06% 17,06 17,50 17,35 16,67 17,69 3 520.500
4/9/2024 17,00 17,50 +2,94% 17,00 17,50 17,33 16,65 17,50 9 3.639.900
3/9/2024 17,01 17,00 -2,30% 17,00 17,01 17,00 17,00 17,39 3 1.020.100
2/9/2024 17,50 17,40 0,00% 17,40 17,50 17,48 16,71 17,30 3 874.000
30/8/2024 17,79 17,40 -0,23% 17,40 17,79 17,59 16,69 17,00 2 351.900
29/8/2024 17,50 17,44 -0,34% 17,44 17,50 17,45 16,66 17,50 18 5.410.400
27/8/2024 17,49 17,50 0,00% 17,49 17,50 17,49 17,06 17,50 2 349.900
26/8/2024 17,00 17,50 +4,48% 17,00 17,50 17,37 16,71 17,50 8 2.085.500
23/8/2024 17,25 16,75 +0,48% 16,75 17,25 17,00 16,66 17,11 2 340.000
22/8/2024 17,20 16,67 +0,12% 16,67 17,20 16,93 16,65 17,20 2 338.700
21/8/2024 16,65 16,65 -0,30% 16,65 16,65 16,65 16,69 17,49 1 333.000
20/8/2024 16,65 16,70 +0,30% 16,65 16,70 16,65 16,65 17,00 5 1.665.700
19/8/2024 16,65 16,65 +3,54% 16,65 16,65 16,65 16,08 16,66 1 166.500
15/8/2024 16,54 16,08 -3,71% 16,08 16,69 16,33 15,85 16,54 6 1.143.700
14/8/2024 16,04 16,70 0,00% 16,04 16,70 16,53 15,93 16,99 7 1.488.300
13/8/2024 15,59 16,70 +5,16% 15,58 16,70 15,98 16,03 16,70 5 799.300
9/8/2024 16,00 15,88 0,00% 15,88 16,00 15,94 15,60 17,29 2 318.800
7/8/2024 15,88 15,88 -1,98% 15,88 15,88 15,88 15,50 16,20 2 317.600
5/8/2024 16,20 16,20 -0,31% 16,20 16,20 16,20 15,40 17,30 2 324.000
2/8/2024 16,25 16,25 -4,41% 16,25 16,25 16,25 15,40 16,75 1 162.500
1/8/2024 16,74 17,00 +4,62% 16,66 17,00 16,92 16,25 17,50 3 1.354.000
29/7/2024 16,25 16,25 -0,06% 16,25 16,25 16,25 16,25 17,98 1 325.000
25/7/2024 16,26 16,26 -0,43% 16,26 16,26 16,26 16,25 16,99 1 162.600
24/7/2024 16,26 16,33 +0,49% 16,25 16,98 16,63 16,26 16,42 10 1.663.900
23/7/2024 16,37 16,25 -3,39% 16,25 16,42 16,33 16,25 16,97 8 1.633.000
22/7/2024 16,83 16,82 +3,44% 16,82 16,83 16,82 16,26 16,82 2 336.500
19/7/2024 16,26 16,26 -1,39% 16,26 16,26 16,26 16,46 16,96 2 325.200
18/7/2024 17,20 16,49 -5,23% 16,05 17,20 16,32 16,43 17,28 11 3.264.900
17/7/2024 17,10 17,40 +2,41% 17,10 17,52 17,34 17,20 17,40 9 2.428.200
16/7/2024 16,84 16,99 +4,55% 16,64 16,99 16,84 16,90 17,00 6 1.010.900
15/7/2024 16,25 16,25 -0,25% 16,25 16,25 16,25 15,92 16,26 1 162.500
12/7/2024 16,41 16,29 -0,91% 16,29 16,42 16,30 16,27 16,29 14 2.934.700
11/7/2024 16,28 16,44 0,00% 16,28 16,44 16,33 16,44 17,10 2 490.000
10/7/2024 16,43 16,44 +2,62% 16,43 16,44 16,43 15,70 16,28 2 328.700
8/7/2024 16,20 16,02 -1,78% 16,02 16,42 16,25 15,27 16,44 5 812.600
5/7/2024 16,31 16,31 +2,97% 16,31 16,31 16,31 16,20 17,22 3 489.300
4/7/2024 15,45 15,84 +5,53% 15,43 15,84 15,49 15,30 17,22 4 1.239.700
3/7/2024 15,01 15,01 +0,07% 15,01 15,01 15,01 15,05 15,80 1 150.100
1/7/2024 15,36 15,00 -2,34% 15,00 15,36 15,18 15,03 16,00 2 303.600
28/6/2024 15,36 15,36 +0,13% 15,36 15,36 15,36 15,10 15,36 2 768.000
27/6/2024 15,34 15,34 +1,59% 15,34 15,34 15,34 15,11 16,00 1 153.400
26/6/2024 15,24 15,10 0,00% 15,10 15,24 15,11 15,10 15,30 4 1.511.500
25/6/2024 15,00 15,10 +0,67% 15,00 15,10 15,05 15,10 16,05 2 301.000
24/6/2024 15,04 15,00 -1,32% 15,00 15,04 15,02 14,95 16,90 2 300.400
19/6/2024 15,19 15,20 +3,05% 15,19 15,20 15,19 14,87 17,20 2 607.900
18/6/2024 14,85 14,75 -1,01% 14,75 14,85 14,80 14,74 15,19 2 296.000
17/6/2024 14,90 14,90 -1,97% 14,90 14,90 14,90 14,73 15,20 2 298.000
13/6/2024 15,30 15,20 0,00% 15,20 15,30 15,22 14,74 15,20 2 1.066.000
12/6/2024 15,20 15,20 +1,33% 15,20 15,20 15,20 15,20 16,90 1 152.000
11/6/2024 14,71 15,00 0,00% 14,71 15,00 14,94 14,72 16,55 4 747.000
6/6/2024 15,05 15,00 0,00% 15,00 15,05 15,02 15,00 15,44 2 300.500
4/6/2024 14,99 15,00 -0,27% 14,99 15,00 14,99 14,51 15,00 3 749.900
3/6/2024 14,83 15,04 +1,42% 14,83 15,04 14,93 14,51 15,05 2 298.700
31/5/2024 14,43 14,83 -1,46% 14,43 14,83 14,56 14,46 15,05 3 436.900
27/5/2024 15,05 15,05 0,00% 15,05 15,05 15,05 14,33 15,05 1 150.500
24/5/2024 15,05 15,05 +0,47% 15,05 15,06 15,05 15,05 15,88 4 602.100
23/5/2024 14,50 14,98 +3,31% 14,40 14,98 14,51 14,38 15,01 4 870.900
22/5/2024 14,55 14,50 -2,95% 14,50 14,55 14,52 14,50 15,01 6 1.016.900
20/5/2024 14,94 14,94 +1,63% 14,94 14,94 14,94 14,77 17,22 1 149.400
17/5/2024 14,38 14,70 +0,62% 14,30 14,70 14,45 14,30 16,85 7 2.167.500
15/5/2024 14,70 14,61 -0,61% 14,30 14,70 14,42 14,31 14,61 14 3.029.900
14/5/2024 14,89 14,70 -1,28% 14,70 14,89 14,78 14,70 14,89 3 443.600
13/5/2024 15,38 14,89 -0,73% 14,89 15,56 15,48 14,88 15,56 5 2.012.500
9/5/2024 15,60 15,00 -5,60% 15,00 15,60 15,22 14,50 15,60 11 2.284.300
6/5/2024 15,89 15,89 +3,18% 15,89 15,89 15,89 15,62 15,93 1 158.900
2/5/2024 15,41 15,40 -1,41% 15,40 15,41 15,40 15,23 17,39 2 308.100
30/4/2024 16,00 15,62 -0,26% 15,62 16,00 15,74 15,61 16,28 3 472.400
29/4/2024 16,43 15,66 -2,13% 15,66 16,43 16,04 15,69 16,00 2 320.900
26/4/2024 16,01 16,00 0,00% 15,60 16,01 15,84 15,75 16,99 14 3.326.800
25/4/2024 16,06 16,00 -0,62% 16,00 16,06 16,05 16,10 16,27 3 481.600
23/4/2024 16,10 16,10 +0,31% 16,10 16,10 16,10 15,85 16,50 1 161.000
22/4/2024 16,30 16,05 -2,43% 16,05 16,30 16,17 16,10 17,07 2 323.500
19/4/2024 16,45 16,45 0,00% 16,45 16,45 16,45 16,20 17,04 1 164.500
18/4/2024 16,90 16,45 -0,30% 16,45 16,90 16,56 16,20 16,83 3 828.400
17/4/2024 17,02 16,50 -3,00% 16,50 17,02 16,84 16,45 16,79 18 3.200.800
16/4/2024 17,54 17,01 -3,24% 17,01 17,54 17,32 17,00 17,28 6 1.732.200
15/4/2024 17,57 17,58 0,00% 17,57 17,58 17,57 17,05 17,58 3 527.300
12/4/2024 17,57 17,58 +3,29% 17,50 17,59 17,52 17,00 17,58 13 3.679.400
11/4/2024 17,08 17,02 -0,29% 17,02 17,50 17,18 16,90 17,38 7 1.546.400
10/4/2024 17,06 17,07 +0,41% 17,04 17,07 17,05 16,92 17,04 6 1.534.500
9/4/2024 17,04 17,00 -0,47% 16,77 17,04 16,99 17,00 17,03 7 2.039.700
8/4/2024 16,81 17,08 +1,61% 16,81 17,08 16,99 16,90 17,08 17 16.316.200
5/4/2024 16,85 16,81 -0,24% 16,81 17,00 16,88 16,71 16,92 9 1.688.500
4/4/2024 16,89 16,85 +0,12% 16,85 17,00 16,92 16,85 16,99 6 1.015.200
3/4/2024 16,83 16,83 0,00% 16,83 16,83 16,83 16,75 16,83 1 504.900
2/4/2024 16,89 16,83 -0,12% 16,83 16,97 16,93 16,75 16,83 9 2.200.900
1/4/2024 16,89 16,85 -0,30% 16,81 16,89 16,86 16,80 16,89 6 1.348.800
28/3/2024 16,90 16,90 0,00% 16,89 16,90 16,89 16,76 16,89 4 675.900
27/3/2024 16,90 16,90 0,00% 16,90 16,90 16,90 16,71 16,90 1 169.000
26/3/2024 17,00 16,90 -0,59% 16,90 17,08 17,03 16,73 16,90 12 3.236.500
25/3/2024 17,09 17,00 +2,10% 17,00 17,09 17,00 16,75 17,08 4 2.210.900
22/3/2024 17,00 16,65 -2,06% 16,51 17,00 16,83 16,65 17,07 9 2.189.000
21/3/2024 17,00 17,00 -0,23% 17,00 17,15 17,05 16,71 17,18 7 3.070.200
20/3/2024 17,00 17,04 -0,06% 16,50 17,04 16,88 16,51 17,15 43 48.280.400
19/3/2024 17,15 17,05 +0,24% 16,71 17,15 16,99 16,80 17,07 28 37.563.300
18/3/2024 17,00 17,01 +0,06% 17,00 17,01 17,00 17,00 17,58 9 10.370.200
15/3/2024 16,75 17,00 +2,60% 16,74 17,00 16,99 16,53 17,15 16 17.162.400
13/3/2024 16,50 16,57 +0,42% 16,50 16,61 16,51 16,51 16,93 14 4.953.600
12/3/2024 16,50 16,50 +0,36% 16,50 16,51 16,50 16,50 16,64 7 2.310.200
8/3/2024 16,65 16,44 +0,18% 16,44 16,65 16,49 0,00 0,00 3 659.800
7/3/2024 16,22 16,41 +0,37% 16,22 16,55 16,42 16,45 17,03 7 5.748.700
6/3/2024 17,03 16,35 -3,99% 16,35 17,03 16,78 16,40 17,00 10 1.678.600
5/3/2024 17,05 17,03 +0,24% 16,91 17,05 17,01 16,85 17,04 7 1.360.800
4/3/2024 17,50 16,99 -2,91% 16,60 17,50 16,83 16,90 17,00 20 5.554.100
1/3/2024 17,51 17,50 -0,51% 17,50 17,51 17,50 16,81 17,47 2 350.100
29/2/2024 16,41 17,59 +7,19% 16,41 17,68 17,32 17,10 17,60 6 1.039.700
28/2/2024 16,89 16,41 -2,90% 16,41 16,89 16,55 16,40 16,87 4 662.300
27/2/2024 16,60 16,90 +4,97% 16,59 17,00 16,78 16,40 17,43 13 3.020.500
26/2/2024 16,10 16,10 -0,37% 16,10 16,10 16,10 16,10 16,89 1 161.000
22/2/2024 16,65 16,16 -2,65% 16,10 16,65 16,28 16,10 16,99 9 2.279.800
21/2/2024 16,58 16,60 +1,16% 16,58 16,60 16,59 16,10 16,59 3 497.700
20/2/2024 16,32 16,41 +0,55% 16,32 16,60 16,48 16,15 16,78 7 1.153.600
19/2/2024 15,81 16,32 +0,12% 15,81 16,32 15,96 16,10 16,49 6 958.100
16/2/2024 16,50 16,30 +1,56% 16,30 16,65 16,48 15,86 16,30 6 989.000
15/2/2024 16,06 16,05 -0,31% 16,05 16,06 16,05 15,98 16,49 3 481.600
8/2/2024 16,50 16,10 -3,88% 16,00 16,50 16,13 16,10 16,94 21 6.453.600
7/2/2024 16,66 16,75 +0,60% 16,65 16,75 16,68 16,70 17,14 3 500.600
6/2/2024 17,19 16,65 -3,20% 16,65 17,19 16,81 16,50 16,65 9 1.512.900
5/2/2024 16,82 17,20 -2,44% 16,75 17,25 16,95 17,00 17,49 8 1.356.700
2/2/2024 17,91 17,63 +0,69% 17,59 17,92 17,71 16,99 17,63 13 4.251.300
1/2/2024 17,30 17,51 -1,19% 17,25 17,51 17,34 17,25 17,51 6 1.040.700
31/1/2024 17,72 17,72 +2,13% 17,72 17,72 17,72 17,00 17,68 1 177.200
30/1/2024 17,35 17,35 -3,23% 17,35 17,35 17,35 17,40 17,79 1 173.500
29/1/2024 17,93 17,93 +2,75% 17,93 17,93 17,93 17,50 17,92 1 179.300
26/1/2024 17,40 17,45 +0,58% 17,40 17,49 17,44 17,40 17,94 3 523.400
25/1/2024 17,30 17,35 +0,29% 17,30 17,50 17,38 17,40 17,79 3 521.500
24/1/2024 16,83 17,30 +2,98% 16,83 17,30 16,87 16,56 17,29 8 4.724.000
23/1/2024 16,77 16,80 +0,12% 16,45 16,83 16,68 16,60 16,80 8 1.335.100
22/1/2024 16,00 16,78 +4,88% 16,00 16,78 16,39 16,50 16,75 14 3.934.900
19/1/2024 16,10 16,00 -1,23% 16,00 16,20 16,02 15,92 16,00 17 8.494.300
18/1/2024 16,83 16,20 -4,71% 16,20 16,84 16,43 16,00 16,81 13 2.629.500
17/1/2024 17,01 17,00 -2,86% 16,20 17,01 16,81 16,65 16,98 28 7.903.800
16/1/2024 18,00 17,50 -1,19% 17,50 18,00 17,67 17,20 17,98 7 1.767.300
15/1/2024 17,91 17,71 -1,56% 17,71 17,91 17,76 17,40 17,71 7 3.197.400
12/1/2024 17,99 17,99 -0,06% 17,96 17,99 17,98 17,71 17,99 5 1.798.400
11/1/2024 17,99 18,00 +2,56% 17,95 18,19 18,09 17,80 18,00 34 8.503.500
10/1/2024 18,03 17,55 -2,66% 16,80 18,03 17,54 17,60 17,98 13 4.561.200
9/1/2024 18,28 18,03 +2,91% 17,65 18,39 18,02 18,00 18,04 24 7.209.000
8/1/2024 17,00 17,52 +3,98% 17,00 17,52 17,30 17,21 17,52 15 8.826.100
5/1/2024 16,84 16,85 +2,12% 16,84 16,85 16,84 16,50 16,85 2 336.900
4/1/2024 16,29 16,50 +0,06% 16,10 16,50 16,28 16,30 16,50 11 5.698.900
3/1/2024 16,49 16,49 -0,06% 16,49 16,49 16,49 16,35 16,49 2 329.800
2/1/2024 16,06 16,50 +1,54% 16,05 16,52 16,20 16,10 16,50 10 1.782.900
28/12/2023 16,85 16,25 -3,56% 16,25 16,85 16,45 16,22 16,84 2 493.500
27/12/2023 16,95 16,85 -0,88% 16,65 17,21 16,92 16,65 17,05 13 5.248.000
26/12/2023 16,89 17,00 +1,74% 16,70 17,00 16,85 17,05 17,67 27 6.573.900
22/12/2023 16,62 16,71 +0,48% 16,62 16,71 16,63 16,70 16,85 3 831.900
21/12/2023 16,64 16,63 +5,05% 16,20 16,64 16,51 16,35 16,63 18 5.120.100
20/12/2023 16,00 15,83 -3,24% 15,64 16,08 15,95 15,82 16,73 16 6.063.300
19/12/2023 16,80 16,36 -0,30% 16,36 16,80 16,57 16,05 16,50 4 994.300
18/12/2023 16,41 16,41 -4,59% 16,41 16,41 16,41 16,11 16,61 1 328.200
15/12/2023 17,29 17,20 -0,58% 17,20 17,29 17,20 16,96 17,70 6 1.892.900
14/12/2023 17,20 17,30 +0,58% 17,00 17,30 17,21 17,01 17,70 13 3.959.000
13/12/2023 17,20 17,20 +0,53% 17,11 17,20 17,19 16,90 17,20 11 4.470.900
12/12/2023 16,69 17,11 +2,58% 16,69 17,11 16,89 16,78 17,11 8 2.027.600
11/12/2023 16,67 16,68 -3,02% 16,67 16,68 16,67 16,67 17,55 2 333.500
8/12/2023 17,15 17,20 0,00% 17,15 17,20 17,18 16,65 17,20 2 515.500
7/12/2023 16,41 17,20 +0,06% 16,40 17,20 16,96 16,50 17,50 17 9.161.500
6/12/2023 17,19 17,19 -0,06% 17,19 17,19 17,19 16,95 17,19 3 859.500
5/12/2023 16,29 17,20 +7,17% 16,05 17,20 16,73 16,80 17,20 31 12.046.800
4/12/2023 16,20 16,05 -1,05% 16,05 16,20 16,17 15,80 16,05 6 2.426.000
1/12/2023 16,93 16,22 -4,53% 16,22 16,94 16,41 16,30 16,50 25 5.416.900
30/11/2023 15,30 16,99 +11,48% 15,29 17,15 16,33 16,60 16,99 59 16.335.900
29/11/2023 15,18 15,24 +0,40% 15,10 15,24 15,18 14,90 15,28 5 911.200
28/11/2023 15,18 15,18 -0,13% 15,18 15,18 15,18 14,88 15,17 1 2.884.200
27/11/2023 14,95 15,20 -0,65% 14,89 15,20 15,01 14,42 15,15 4 600.600
24/11/2023 15,40 15,30 -1,23% 15,06 15,40 15,28 14,75 15,30 5 917.000
23/11/2023 15,26 15,49 -0,58% 14,95 15,57 15,07 14,26 15,49 34 11.006.300
22/11/2023 15,12 15,58 +1,23% 15,05 15,59 15,21 15,26 15,58 19 7.760.400
21/11/2023 15,47 15,39 +0,33% 15,38 15,47 15,41 14,88 15,39 3 462.400
20/11/2023 15,25 15,34 +0,59% 15,25 15,34 15,32 14,91 15,39 4 766.100
17/11/2023 15,20 15,25 +0,66% 14,82 15,33 15,07 14,94 15,26 18 3.920.300
16/11/2023 14,94 15,15 +1,00% 14,80 15,52 15,10 14,80 15,16 25 5.739.500
14/11/2023 14,10 15,00 +5,78% 14,08 15,00 14,32 14,31 14,94 21 9.738.200
13/11/2023 13,93 14,18 -0,63% 13,93 14,26 14,09 13,66 14,27 4 704.800
10/11/2023 14,10 14,27 0,00% 14,10 14,27 14,18 13,95 14,10 2 283.700
9/11/2023 14,27 14,27 +0,49% 14,27 14,27 14,27 13,95 14,10 1 142.700
7/11/2023 14,25 14,20 -1,32% 14,00 14,25 14,06 13,93 14,25 5 1.968.500
3/11/2023 13,95 14,39 +3,15% 13,95 14,40 14,09 14,10 14,39 9 3.665.600
1/11/2023 13,50 13,95 -0,36% 13,50 13,95 13,81 12,90 13,95 10 1.519.700
30/10/2023 13,79 14,00 -1,27% 13,76 14,16 13,94 13,76 14,00 8 1.255.400
26/10/2023 14,17 14,18 -0,07% 14,17 14,19 14,17 13,76 14,18 4 992.400
23/10/2023 14,14 14,19 +0,42% 14,00 14,26 14,15 12,85 14,20 10 2.264.000
20/10/2023 13,99 14,13 -1,33% 13,99 14,15 14,02 12,85 14,14 3 1.122.200
19/10/2023 14,34 14,32 -0,21% 14,32 14,34 14,33 13,62 14,32 3 430.000
18/10/2023 14,29 14,35 -0,28% 14,29 14,35 14,32 13,62 14,39 2 286.400
17/10/2023 13,99 14,39 +0,21% 13,58 14,39 13,99 13,40 14,39 16 2.798.300
11/10/2023 14,36 14,36 -0,07% 14,00 14,36 14,18 13,40 14,39 4 567.300
10/10/2023 13,72 14,37 +4,74% 13,72 14,40 13,86 13,70 14,37 7 1.802.500
6/10/2023 13,68 13,72 +0,29% 13,68 13,72 13,68 13,40 13,72 5 684.400
5/10/2023 13,72 13,68 -0,15% 13,68 13,72 13,70 13,68 13,72 2 274.000
4/10/2023 13,71 13,70 0,00% 13,60 13,71 13,62 13,55 13,70 9 2.180.300
3/10/2023 13,95 13,70 0,00% 13,70 14,00 13,79 13,70 13,72 5 827.700
2/10/2023 13,70 13,70 0,00% 13,70 13,70 13,70 13,70 13,93 1 137.000
29/9/2023 14,10 13,70 -0,15% 13,70 14,10 13,88 13,70 13,99 10 2.222.100
28/9/2023 13,82 13,72 -6,22% 13,71 13,88 13,79 13,71 14,00 14 3.034.900
27/9/2023 14,65 14,63 +1,74% 14,63 14,65 14,64 13,63 14,64 2 292.800
26/9/2023 14,05 14,38 +2,35% 14,05 14,40 14,26 13,63 14,38 11 1.568.700
25/9/2023 13,99 14,05 +2,86% 13,99 14,05 14,01 13,63 15,18 3 420.300
22/9/2023 13,75 13,66 -0,65% 13,65 13,94 13,72 13,65 14,75 14 2.470.400
21/9/2023 13,75 13,75 0,00% 13,75 13,75 13,75 13,65 13,75 1 137.500
20/9/2023 14,19 13,75 +0,73% 13,70 14,19 13,82 13,75 14,05 9 1.521.100
19/9/2023 14,66 13,65 -8,94% 13,65 14,79 14,29 13,65 14,20 30 6.146.400
18/9/2023 14,76 14,99 +2,67% 14,70 15,07 14,93 14,63 14,99 9 3.285.200
15/9/2023 14,75 14,60 +1,46% 14,60 14,90 14,74 14,50 14,76 7 1.622.400
14/9/2023 14,99 14,39 -10,40% 14,39 15,10 14,78 14,37 14,53 78 19.666.000
13/9/2023 16,04 16,06 0,00% 16,04 16,06 16,05 15,75 16,06 5 1.123.900
12/9/2023 16,13 16,06 +0,50% 15,70 16,13 15,85 15,75 16,06 11 3.012.500
11/9/2023 15,54 15,98 -0,13% 15,54 15,98 15,74 15,55 15,99 9 1.574.400
8/9/2023 15,96 16,00 +0,25% 15,96 16,00 15,98 15,42 16,07 3 799.300
6/9/2023 15,95 15,96 -0,13% 15,64 15,98 15,79 15,71 15,96 7 1.105.900
5/9/2023 15,62 15,98 -0,13% 15,62 15,98 15,72 15,61 15,99 4 1.100.600
4/9/2023 15,85 16,00 -1,23% 15,63 16,21 15,84 15,80 16,00 13 3.010.400
1/9/2023 16,18 16,20 0,00% 15,91 16,24 16,05 15,91 16,24 8 1.766.100
30/8/2023 15,99 16,20 +2,53% 15,85 16,24 16,02 15,82 16,20 5 801.400
29/8/2023 16,44 15,80 -1,80% 15,71 16,44 15,92 15,80 16,00 15 3.025.700
28/8/2023 16,41 16,09 -4,40% 16,09 16,51 16,24 16,09 16,44 22 5.686.300
25/8/2023 16,83 16,83 +1,20% 16,83 16,83 16,83 16,60 16,83 2 336.600
24/8/2023 16,39 16,63 -1,19% 16,39 16,63 16,56 16,38 16,84 4 662.500
23/8/2023 16,89 16,83 +0,96% 16,45 17,04 16,69 16,38 16,80 13 2.170.000
22/8/2023 16,70 16,67 -2,11% 16,00 16,70 16,35 16,30 16,70 48 17.331.300
18/8/2023 16,83 17,03 0,00% 16,80 17,03 16,88 16,50 17,03 8 2.870.900
17/8/2023 16,61 17,03 +0,18% 16,60 17,03 16,69 16,60 17,04 8 2.838.700
16/8/2023 17,04 17,00 +2,72% 16,60 17,04 16,72 16,66 17,04 6 3.177.900
15/8/2023 17,04 16,55 -3,10% 16,54 17,05 16,85 15,70 17,05 7 1.179.700
11/8/2023 17,08 17,08 +0,95% 17,08 17,08 17,08 14,00 17,16 1 170.800
10/8/2023 17,16 16,92 +1,32% 16,50 17,17 16,87 16,50 16,92 10 1.856.700
9/8/2023 17,41 16,70 -4,13% 16,30 17,41 16,73 16,30 16,81 15 4.684.900
8/8/2023 17,18 17,42 +2,77% 17,18 17,42 17,27 16,90 17,42 3 518.300
7/8/2023 17,32 16,95 -2,75% 16,95 17,33 17,13 16,95 17,28 11 2.569.800
4/8/2023 17,37 17,43 -0,91% 17,05 17,58 17,22 16,88 17,37 16 5.167.800
3/8/2023 17,43 17,59 +0,98% 17,43 17,59 17,44 17,40 17,55 4 1.395.700
2/8/2023 17,40 17,42 -1,02% 17,12 17,75 17,46 17,41 17,60 17 3.493.600
1/8/2023 17,67 17,60 -1,46% 17,34 17,67 17,51 16,97 17,61 13 2.451.800
28/7/2023 17,89 17,86 +0,90% 17,35 17,89 17,51 17,33 17,87 7 1.751.200
26/7/2023 17,68 17,70 0,00% 17,28 17,70 17,51 17,28 17,93 7 1.225.800
25/7/2023 17,99 17,70 0,00% 17,42 18,00 17,79 17,35 17,70 30 8.541.500
24/7/2023 17,19 17,70 +4,73% 17,19 17,70 17,61 16,83 17,70 17 5.638.100
21/7/2023 16,85 16,90 -1,17% 16,55 17,39 17,02 16,90 17,25 15 6.129.200
19/7/2023 17,08 17,10 +1,48% 16,62 17,10 16,87 16,80 17,11 9 1.687.700
18/7/2023 16,85 16,85 +1,81% 16,85 17,12 16,90 16,75 17,11 8 2.198.000
17/7/2023 16,90 16,55 +2,29% 16,55 16,92 16,81 16,55 16,79 5 840.800
14/7/2023 17,14 16,18 -3,29% 16,04 17,14 16,30 16,18 16,59 28 8.151.700
13/7/2023 17,20 16,73 -2,73% 16,73 17,39 17,10 16,72 17,00 43 9.406.200
12/7/2023 17,60 17,20 -1,94% 16,57 18,06 17,20 17,20 17,67 34 7.052.400
11/7/2023 17,78 17,54 -0,17% 17,43 17,78 17,56 17,35 17,60 26 5.971.600
10/7/2023 18,88 17,57 -4,35% 17,57 18,88 18,17 17,57 18,14 42 15.631.800
7/7/2023 17,36 18,37 +7,43% 17,30 18,38 17,85 17,45 18,37 22 4.106.900
6/7/2023 18,96 17,10 -9,04% 17,10 19,00 18,08 17,05 17,65 93 27.488.400
5/7/2023 17,70 18,80 +4,85% 17,70 18,93 18,57 17,80 18,90 50 18.578.000
4/7/2023 16,00 17,93 +12,06% 16,00 18,19 16,95 17,04 17,94 126 30.004.700
3/7/2023 16,72 16,00 0,00% 15,43 16,72 15,91 15,85 16,00 28 5.570.000
30/6/2023 16,19 16,00 +2,37% 16,00 16,22 16,08 16,03 16,28 15 4.987.800
29/6/2023 15,95 15,63 -2,31% 15,46 16,55 16,01 15,63 16,19 29 6.884.500
28/6/2023 15,40 16,00 +2,17% 15,40 16,00 15,96 15,35 16,00 12 2.394.000
27/6/2023 15,64 15,66 +3,03% 15,22 16,10 15,70 15,25 15,70 36 8.953.400
26/6/2023 15,20 15,20 -3,00% 15,20 15,20 15,20 15,22 15,73 1 152.000
23/6/2023 15,90 15,67 -0,51% 15,19 15,90 15,57 15,41 15,80 7 2.024.900
22/6/2023 15,75 15,75 +0,32% 15,75 15,75 15,75 15,53 15,83 1 157.500
21/6/2023 15,72 15,70 -0,25% 15,61 15,98 15,74 15,75 15,96 17 4.880.800
20/6/2023 15,49 15,74 +3,48% 15,12 15,74 15,40 15,45 15,79 41 11.244.100
19/6/2023 15,09 15,21 +0,13% 15,04 15,45 15,27 15,22 15,51 35 12.217.400
16/6/2023 15,23 15,19 -0,91% 15,00 15,55 15,40 15,18 15,44 33 7.238.400
15/6/2023 15,90 15,33 -4,19% 15,33 15,90 15,53 15,24 15,34 34 8.700.700
14/6/2023 16,62 16,00 -1,48% 16,00 16,62 16,19 15,91 16,24 36 9.391.300
13/6/2023 16,79 16,24 -3,45% 16,24 17,12 16,52 16,29 16,70 38 8.260.500
12/6/2023 17,05 16,82 -2,27% 16,40 17,51 16,73 16,63 16,88 71 20.076.700
9/6/2023 18,02 17,21 +23,46% 16,77 19,49 17,84 17,20 17,48 205 54.421.100
7/6/2023 13,79 13,94 +2,80% 13,79 14,07 13,93 13,94 13,99 23 4.041.100
6/6/2023 13,74 13,56 +1,35% 13,43 13,74 13,53 13,56 13,62 26 7.311.100
5/6/2023 13,52 13,38 -2,97% 13,38 13,78 13,46 13,41 13,69 34 11.175.500
2/6/2023 13,97 13,79 +1,47% 13,40 13,97 13,72 13,67 13,82 67 9.741.200
1/6/2023 13,48 13,59 +1,27% 13,25 13,61 13,49 13,50 13,72 34 6.610.100
31/5/2023 13,11 13,42 +0,15% 12,80 13,89 13,15 13,21 13,58 136 28.810.700
30/5/2023 14,00 13,40 -8,22% 13,11 14,54 13,69 13,31 13,60 95 14.512.500
29/5/2023 12,83 14,60 +14,42% 12,83 15,40 14,41 14,20 14,70 118 29.832.100
26/5/2023 13,00 12,76 -3,19% 12,70 13,29 12,88 12,75 12,84 38 6.572.600
25/5/2023 13,09 13,18 +5,86% 12,95 13,27 13,13 12,93 13,30 22 4.333.100
24/5/2023 12,52 12,45 -1,11% 12,45 12,70 12,59 12,45 12,64 28 8.692.700
23/5/2023 12,66 12,59 -0,71% 12,51 12,87 12,74 12,57 12,59 16 2.931.100
22/5/2023 12,96 12,68 +3,93% 12,52 13,69 13,00 12,42 12,69 105 19.640.400
19/5/2023 12,50 12,20 +9,61% 12,01 14,00 12,65 12,20 12,89 176 84.383.000
18/5/2023 11,23 11,13 +1,09% 11,10 11,59 11,30 11,26 11,37 27 5.424.800
17/5/2023 11,11 11,01 -0,18% 10,96 11,11 11,05 11,01 11,75 17 5.195.400
16/5/2023 11,20 11,03 -1,52% 11,03 11,26 11,17 11,02 11,83 8 1.452.600
15/5/2023 11,29 11,20 0,00% 11,19 11,44 11,26 11,19 11,76 7 901.400
12/5/2023 10,80 11,20 +0,72% 10,79 12,00 11,39 11,33 11,64 42 7.977.100
11/5/2023 11,18 11,12 -0,71% 11,11 11,34 11,24 11,11 11,79 10 6.634.900
10/5/2023 10,70 11,20 +4,67% 10,70 11,30 11,11 10,73 11,30 14 5.221.900
9/5/2023 10,25 10,70 +3,18% 10,16 10,70 10,42 10,70 10,94 13 1.667.800
8/5/2023 10,64 10,37 -4,42% 10,37 10,78 10,58 10,36 10,85 12 2.857.800
5/5/2023 10,59 10,85 +8,28% 10,47 10,85 10,66 10,50 10,85 21 5.117.600
4/5/2023 10,31 10,02 -2,91% 10,02 10,32 10,24 10,02 10,49 3 819.500
2/5/2023 9,99 10,32 +2,89% 9,66 10,50 10,02 9,73 10,39 26 5.715.800
28/4/2023 9,99 10,03 +1,42% 9,99 10,15 10,06 9,68 10,35 11 2.313.900
27/4/2023 10,00 9,89 +1,44% 9,89 10,00 9,95 9,34 9,90 5 1.593.500
26/4/2023 9,75 9,75 -0,10% 9,75 9,75 9,75 9,65 9,89 1 97.500
25/4/2023 9,76 9,76 0,00% 9,76 9,76 9,76 9,76 10,13 2 195.200
24/4/2023 9,95 9,76 -1,41% 9,75 10,00 9,81 9,76 10,26 14 2.060.100
20/4/2023 10,99 9,90 -6,60% 9,90 11,10 10,13 9,90 10,09 52 9.834.400
19/4/2023 9,46 10,60 +13,61% 9,46 11,10 10,45 10,42 10,60 126 27.082.400
18/4/2023 9,45 9,33 -2,71% 9,33 9,45 9,41 9,31 9,44 16 3.199.400
17/4/2023 9,55 9,59 -1,13% 9,41 9,59 9,46 9,46 9,89 24 3.881.500
14/4/2023 9,67 9,70 +0,41% 9,67 9,88 9,79 9,68 9,98 6 1.077.600
13/4/2023 9,62 9,66 -0,82% 9,50 9,75 9,64 9,66 9,88 10 2.217.600
12/4/2023 9,69 9,74 +0,41% 9,69 10,00 9,87 9,52 9,75 10 1.185.100
11/4/2023 9,39 9,70 +4,19% 9,31 9,70 9,46 9,45 9,70 17 2.366.500
10/4/2023 9,50 9,31 -2,00% 9,31 9,50 9,44 9,26 9,45 10 1.606.300
6/4/2023 9,40 9,50 0,00% 9,40 9,50 9,45 9,50 9,69 4 567.000
5/4/2023 9,71 9,50 -1,45% 9,50 9,71 9,55 9,47 9,69 4 382.200
4/4/2023 9,64 9,64 -0,41% 9,64 9,64 9,64 9,56 9,89 2 385.600
3/4/2023 9,48 9,68 +1,36% 9,35 9,68 9,51 9,60 9,70 24 6.279.300
31/3/2023 9,80 9,55 -2,65% 9,55 9,80 9,57 9,51 9,99 7 1.628.500
30/3/2023 9,97 9,81 +2,08% 9,81 9,97 9,89 9,81 9,99 2 197.800
29/3/2023 9,77 9,61 -1,54% 9,61 10,60 10,02 9,61 9,99 45 6.918.000
28/3/2023 9,76 9,76 -1,81% 9,54 9,76 9,65 9,61 9,87 7 772.300
27/3/2023 9,60 9,94 +4,08% 9,45 9,94 9,60 9,53 9,98 9 1.056.800
24/3/2023 9,46 9,55 +3,35% 9,46 9,57 9,54 9,56 9,95 10 1.812.600
23/3/2023 9,72 9,24 -2,84% 9,24 9,72 9,37 9,07 9,49 29 6.002.200
22/3/2023 9,55 9,51 +0,85% 9,50 9,55 9,51 9,44 9,82 4 666.000
21/3/2023 9,42 9,43 -0,53% 9,42 9,69 9,58 9,37 9,67 17 2.013.700
20/3/2023 9,64 9,48 -0,21% 9,46 9,74 9,53 9,46 9,74 12 2.668.400
17/3/2023 9,55 9,50 -2,96% 9,50 9,70 9,61 9,32 9,95 8 1.634.100
16/3/2023 9,50 9,79 +3,05% 9,50 9,79 9,67 9,65 9,86 11 3.481.900
15/3/2023 9,42 9,50 +0,53% 9,33 9,51 9,44 9,50 9,69 23 6.139.600
14/3/2023 9,54 9,45 +0,96% 9,43 9,57 9,48 9,45 9,56 17 2.749.300
13/3/2023 9,33 9,36 -3,60% 9,33 9,73 9,41 9,33 9,60 36 6.875.000
10/3/2023 9,97 9,71 -0,10% 9,71 9,97 9,82 9,71 9,94 5 687.600
9/3/2023 9,79 9,72 +0,21% 9,72 9,99 9,88 9,72 9,99 17 2.668.300
8/3/2023 9,87 9,70 -1,82% 9,67 9,87 9,77 9,69 9,79 45 13.783.200
7/3/2023 10,02 9,88 -0,30% 9,88 10,17 10,05 9,89 10,08 24 14.987.800
6/3/2023 10,09 9,91 -0,50% 9,91 10,09 9,99 9,90 10,10 21 3.897.100
3/3/2023 10,38 9,96 -0,70% 9,96 10,38 10,08 9,96 10,18 27 4.336.900
2/3/2023 10,20 10,03 -1,57% 9,91 10,39 10,18 10,02 10,33 25 3.871.700
1/3/2023 10,25 10,19 -2,02% 10,19 10,49 10,24 10,19 10,58 18 4.712.100
28/2/2023 10,41 10,40 +0,87% 10,35 10,65 10,44 10,33 10,51 11 2.297.500
27/2/2023 10,16 10,31 +0,68% 10,16 10,39 10,30 10,30 10,59 15 1.545.200
24/2/2023 10,25 10,24 +0,29% 10,24 10,39 10,33 10,24 10,71 4 516.600
23/2/2023 10,40 10,21 -2,02% 10,21 10,40 10,35 10,21 10,41 14 3.416.400
22/2/2023 10,53 10,42 -4,32% 10,42 10,53 10,47 10,42 10,95 2 209.500
17/2/2023 10,40 10,89 +3,22% 10,40 10,89 10,60 10,37 10,82 10 1.060.700
16/2/2023 10,36 10,55 +2,33% 10,25 10,57 10,45 10,27 10,50 27 5.226.300
15/2/2023 10,46 10,31 +1,18% 10,17 10,59 10,31 10,30 10,97 54 9.077.100
14/2/2023 10,68 10,19 -3,14% 10,10 10,68 10,25 10,12 10,19 34 7.489.700
13/2/2023 10,56 10,52 +0,29% 10,52 10,59 10,54 10,41 10,74 22 4.006.800
10/2/2023 10,30 10,49 +2,04% 10,30 10,75 10,61 10,30 10,59 33 5.731.100
9/2/2023 10,49 10,28 -1,72% 10,28 10,56 10,44 10,23 10,55 24 3.238.300
8/2/2023 10,78 10,46 -2,06% 10,42 11,00 10,62 10,42 10,55 58 12.959.900
7/2/2023 10,26 10,68 +2,40% 10,24 10,68 10,43 10,38 10,73 18 4.174.300
6/2/2023 10,59 10,43 -1,60% 10,40 10,79 10,56 10,42 10,52 49 9.934.900
3/2/2023 10,90 10,60 -2,75% 10,60 11,05 10,80 10,60 10,79 41 8.320.800
2/2/2023 10,99 10,90 -0,82% 10,90 11,45 11,10 10,90 11,09 69 15.441.700
1/2/2023 10,73 10,99 +2,23% 10,69 11,34 10,95 10,99 11,35 92 21.140.500
31/1/2023 11,17 10,75 -2,27% 10,65 11,17 10,78 10,61 10,79 71 13.154.900
30/1/2023 11,29 11,00 -1,79% 10,69 11,47 10,96 10,84 11,10 160 45.401.600
27/1/2023 11,70 11,20 -1,50% 11,20 12,26 11,57 11,14 11,20 330 142.789.200
26/1/2023 12,91 11,37 -11,17% 11,00 13,39 11,62 11,37 11,39 335 82.786.400
25/1/2023 14,05 12,80 +22,14% 12,80 16,47 14,38 12,56 13,59 446 137.506.600
24/1/2023 10,57 10,48 -3,14% 10,48 10,86 10,59 10,48 10,69 11 2.542.500
23/1/2023 10,90 10,82 -1,90% 10,82 11,29 10,99 10,75 11,08 16 4.947.600
20/1/2023 10,74 11,03 +0,27% 10,74 11,16 10,96 10,93 11,15 21 4.605.500
19/1/2023 10,82 11,00 +2,80% 10,74 11,00 10,94 11,00 11,20 16 2.736.000
18/1/2023 10,73 10,70 -1,02% 10,70 11,04 10,80 10,70 10,77 27 8.752.800
17/1/2023 10,89 10,81 -0,73% 10,64 10,89 10,73 10,52 10,75 8 2.683.800
13/1/2023 10,82 10,89 -3,46% 10,80 11,00 10,84 10,65 10,90 24 5.205.700
12/1/2023 10,89 11,28 0,00% 10,76 11,28 10,97 10,80 11,57 17 4.279.400
10/1/2023 10,94 11,28 +5,52% 10,76 11,28 10,90 10,84 11,29 20 5.450.500
9/1/2023 10,90 10,69 -2,64% 10,60 10,90 10,70 10,57 10,99 10 3.104.700
6/1/2023 10,76 10,98 +4,17% 10,69 10,98 10,77 10,15 10,99 7 1.723.300
5/1/2023 10,38 10,54 +3,33% 10,33 10,87 10,52 10,40 10,97 36 8.208.900
4/1/2023 11,10 10,20 -16,39% 10,20 11,10 10,54 10,20 10,40 69 18.768.500
2/1/2023 11,95 12,20 +2,09% 11,95 12,49 11,99 11,97 12,19 18 13.675.100
29/12/2022 11,95 11,95 -0,33% 11,95 11,95 11,95 11,68 11,95 2 358.500
28/12/2022 11,89 11,99 +0,84% 11,67 11,99 11,91 11,60 12,00 4 953.000
27/12/2022 11,74 11,89 +1,80% 11,74 12,22 11,95 11,62 11,99 14 1.792.500
26/12/2022 11,99 11,68 +7,06% 11,50 11,99 11,78 11,60 11,77 36 5.774.600
23/12/2022 10,99 10,91 -3,45% 10,50 11,29 10,74 10,51 10,92 19 2.578.400
21/12/2022 11,24 11,30 +3,39% 10,94 11,30 11,09 10,56 11,28 7 776.300
20/12/2022 10,93 10,93 -0,09% 10,93 10,93 10,93 10,30 10,93 1 109.300
19/12/2022 10,67 10,94 +6,01% 10,65 10,94 10,67 10,20 11,20 9 4.163.500
16/12/2022 10,13 10,32 -0,29% 10,13 10,33 10,22 9,70 10,33 4 409.100
15/12/2022 10,35 10,35 -0,10% 10,35 10,35 10,35 9,81 10,35 2 207.000
14/12/2022 10,88 10,36 -3,63% 10,17 10,88 10,34 10,06 10,35 12 1.964.600
13/12/2022 10,38 10,75 +2,28% 10,38 10,75 10,56 10,00 10,90 4 1.584.100
12/12/2022 10,51 10,51 -3,58% 10,51 10,70 10,57 10,21 10,75 3 317.200
7/12/2022 10,90 10,90 -0,27% 10,90 10,90 10,90 0,00 10,77 1 1.853.000
6/12/2022 10,69 10,93 +1,58% 10,69 10,93 10,75 10,53 10,94 4 537.900
5/12/2022 10,50 10,76 -1,47% 10,49 10,90 10,51 10,10 10,76 13 9.884.600
2/12/2022 10,89 10,92 0,00% 10,89 10,92 10,90 10,20 10,92 2 218.100
29/11/2022 10,64 10,92 +1,39% 10,64 10,92 10,78 10,20 10,92 2 215.600
25/11/2022 10,93 10,77 +0,75% 10,77 10,93 10,82 10,30 10,76 3 324.700
24/11/2022 10,56 10,69 +5,01% 10,50 10,85 10,59 10,50 10,69 9 1.059.300
23/11/2022 10,59 10,18 -2,86% 10,18 10,59 10,35 10,16 10,45 4 828.400
22/11/2022 10,43 10,48 -2,51% 10,11 10,60 10,34 10,20 10,49 24 3.000.600
21/11/2022 10,77 10,75 -0,19% 10,75 10,77 10,76 10,22 10,88 2 215.200
18/11/2022 10,71 10,77 +0,56% 10,64 11,09 10,86 10,41 10,94 13 2.825.600
17/11/2022 10,40 10,71 -2,01% 10,40 11,03 10,74 10,35 10,88 7 859.600
16/11/2022 10,97 10,93 -0,55% 10,63 11,05 10,79 10,64 10,99 8 971.600
14/11/2022 10,99 10,99 0,00% 10,99 10,99 10,99 10,43 10,97 2 1.099.000
11/11/2022 11,00 10,99 +3,29% 10,99 11,00 10,99 10,10 10,97 2 329.800
10/11/2022 10,62 10,64 +0,38% 10,55 10,89 10,59 10,31 10,78 9 2.542.200
9/11/2022 11,19 10,60 -5,19% 10,60 11,30 10,71 10,55 10,60 48 11.896.300
8/11/2022 11,15 11,18 +0,27% 10,80 11,31 10,97 10,40 11,18 27 6.587.500
7/11/2022 11,58 11,15 -3,80% 11,13 11,58 11,24 11,12 11,49 10 2.024.000
4/11/2022 11,39 11,59 +3,48% 11,39 11,59 11,43 11,06 11,59 5 1.143.700
3/11/2022 11,21 11,20 -1,32% 11,20 11,21 11,20 11,20 11,39 2 336.100
1/11/2022 11,82 11,35 -0,70% 11,03 11,82 11,40 11,16 11,41 9 1.026.400
31/10/2022 11,47 11,43 +2,05% 11,43 11,47 11,43 10,70 11,38 4 800.500
28/10/2022 11,45 11,20 -1,84% 11,00 11,45 11,11 10,82 11,20 15 2.890.900
27/10/2022 11,34 11,41 +0,53% 11,34 11,41 11,34 11,25 11,41 3 2.495.500
26/10/2022 11,35 11,35 -0,26% 11,35 11,35 11,35 11,13 11,34 3 4.426.500
25/10/2022 11,26 11,38 -0,35% 11,15 11,47 11,27 11,20 11,39 17 3.832.400
24/10/2022 11,35 11,42 -1,55% 11,25 11,44 11,33 11,20 11,59 11 1.700.600
21/10/2022 11,30 11,60 0,00% 11,16 11,60 11,40 11,27 11,84 14 1.824.300
20/10/2022 11,45 11,60 +0,78% 11,40 11,60 11,44 11,25 11,55 6 915.800
19/10/2022 11,79 11,51 -4,56% 11,50 11,79 11,59 11,40 11,76 20 3.826.900
18/10/2022 11,80 12,06 +1,01% 11,47 12,06 11,80 11,72 12,10 17 2.242.900
17/10/2022 13,00 11,94 -5,54% 11,94 13,27 12,37 11,01 12,71 30 7.673.100
14/10/2022 12,57 12,64 -2,32% 12,55 12,64 12,57 12,30 12,67 7 880.100
13/10/2022 12,58 12,94 -0,38% 12,58 12,94 12,75 12,57 12,96 3 382.500
11/10/2022 12,70 12,99 +0,70% 12,70 12,99 12,86 12,60 12,99 5 4.631.100
10/10/2022 12,98 12,90 -0,77% 12,90 12,98 12,94 12,41 12,90 2 258.800
7/10/2022 12,64 13,00 +2,52% 12,64 13,40 13,07 12,62 13,05 19 3.400.100
6/10/2022 12,37 12,68 -0,39% 12,37 12,70 12,55 12,50 12,69 8 1.004.700
5/10/2022 12,30 12,73 +2,25% 12,02 12,73 12,36 12,00 12,96 7 1.236.100
4/10/2022 12,44 12,45 -1,11% 12,20 12,67 12,41 12,20 12,47 6 745.100
3/10/2022 12,58 12,59 +1,21% 12,58 12,59 12,58 11,40 12,56 2 503.500
30/9/2022 11,99 12,44 +8,17% 11,99 12,44 12,20 11,56 12,43 8 976.400
29/9/2022 12,03 11,50 -8,66% 11,50 12,20 11,86 11,40 11,90 16 2.848.000
27/9/2022 12,37 12,59 -0,94% 12,37 12,59 12,48 12,20 12,44 2 249.600
26/9/2022 12,79 12,71 -2,83% 12,35 13,07 12,54 12,30 12,80 11 2.132.300
23/9/2022 12,98 13,08 -0,15% 12,72 13,08 13,02 12,30 13,08 12 2.344.400
22/9/2022 12,78 13,10 +4,80% 12,50 13,11 12,73 12,10 13,10 8 3.947.600
21/9/2022 12,50 12,50 -2,19% 12,50 12,50 12,50 12,30 12,78 1 125.000
20/9/2022 12,76 12,78 0,00% 12,76 12,78 12,77 12,10 12,78 2 255.400
19/9/2022 12,12 12,78 +4,24% 12,12 12,78 12,37 12,31 12,78 16 3.713.000
14/9/2022 12,26 12,26 -2,54% 12,26 12,26 12,26 11,95 12,26 1 122.600
13/9/2022 12,58 12,58 -0,16% 12,58 12,59 12,58 12,01 12,30 5 2.642.000
12/9/2022 12,60 12,60 +0,08% 12,60 12,69 12,62 12,59 12,69 7 1.514.800
9/9/2022 13,35 12,59 -1,56% 12,59 13,35 12,83 12,27 12,60 10 1.797.000
8/9/2022 12,88 12,79 0,00% 12,79 13,34 12,96 12,79 13,20 26 7.390.600
6/9/2022 12,20 12,79 +6,85% 11,88 13,28 12,36 12,00 13,30 36 8.902.600
5/9/2022 11,85 11,97 +1,35% 11,85 12,20 12,08 11,60 11,99 8 2.174.500
2/9/2022 11,99 11,81 +0,08% 11,81 12,00 11,97 11,72 11,89 3 957.900
1/9/2022 11,60 11,80 +3,51% 11,54 11,80 11,63 11,20 11,80 9 1.396.700
31/8/2022 11,71 11,40 -4,20% 11,30 11,90 11,43 11,40 11,76 36 8.573.300
30/8/2022 11,90 11,90 -4,88% 11,90 11,90 11,90 11,65 12,39 2 238.000
29/8/2022 12,51 12,51 +3,56% 12,51 12,51 12,51 12,00 12,52 1 125.100
26/8/2022 12,56 12,08 -2,66% 12,08 12,56 12,35 12,08 12,55 6 1.359.300
25/8/2022 11,89 12,41 +3,85% 11,88 12,59 12,30 12,00 12,43 16 4.183.800
24/8/2022 12,33 11,95 -3,55% 11,95 12,35 12,23 11,92 12,19 5 856.500
23/8/2022 12,39 12,39 +3,16% 12,39 12,39 12,27 12,14 12,24 3 982.200
22/8/2022 12,01 12,01 +0,50% 12,00 12,60 12,10 11,78 12,28 20 11.985.800
19/8/2022 11,80 11,95 +1,27% 11,80 11,95 11,80 11,71 12,19 17 10.977.000
18/8/2022 11,96 11,80 -1,26% 11,50 11,96 11,79 11,80 11,98 39 19.348.800
17/8/2022 12,30 11,95 -3,71% 11,95 12,68 12,27 11,95 12,00 17 3.927.100
16/8/2022 12,85 12,41 -4,32% 12,40 12,85 12,65 12,40 12,65 20 3.668.800
15/8/2022 12,83 12,97 0,00% 12,44 13,00 12,74 12,03 13,90 20 3.314.800
12/8/2022 12,82 12,97 -0,08% 12,82 12,97 12,89 12,01 13,20 2 257.900
11/8/2022 13,19 12,98 -0,38% 12,84 13,19 12,99 12,61 13,00 7 2.859.700
10/8/2022 13,00 13,03 -2,62% 12,87 13,30 12,97 12,95 13,30 17 3.114.300
9/8/2022 12,90 13,38 +3,72% 12,90 13,40 13,11 12,73 13,38 4 1.311.900
8/8/2022 13,29 12,90 -3,01% 12,90 13,30 13,04 12,00 14,00 10 3.262.300
5/8/2022 12,97 13,30 +2,54% 12,97 13,30 13,00 12,01 13,55 8 1.950.700
4/8/2022 13,78 12,97 -3,28% 12,75 13,78 13,20 12,87 12,98 34 5.811.900
3/8/2022 13,55 13,41 -3,25% 13,39 13,57 13,50 13,02 13,55 6 810.200
2/8/2022 13,70 13,86 +4,21% 13,70 13,86 13,78 13,06 13,53 2 275.600
1/8/2022 13,53 13,30 -3,90% 13,00 13,83 13,26 12,92 13,52 9 4.112.200
29/7/2022 13,36 13,84 -1,07% 13,36 13,84 13,72 13,36 13,90 4 548.800
27/7/2022 13,99 13,99 -0,64% 13,99 13,99 13,99 12,60 13,99 1 139.900
25/7/2022 14,08 14,08 +5,15% 14,08 14,08 14,08 12,17 14,09 3 422.400
22/7/2022 13,00 13,39 +3,00% 13,00 13,39 13,19 12,67 13,23 2 263.900
21/7/2022 12,80 13,00 -1,89% 12,80 13,00 12,87 12,00 13,19 9 1.416.000
20/7/2022 13,25 13,25 0,00% 13,25 13,25 13,25 12,80 13,25 3 1.192.500
19/7/2022 13,25 13,25 +2,24% 13,25 13,25 13,25 11,54 13,25 1 132.500
18/7/2022 12,96 12,96 +1,25% 12,96 12,96 12,96 11,62 13,00 1 129.600
15/7/2022 12,80 12,80 0,00% 12,80 12,80 12,80 11,63 12,88 2 256.000
14/7/2022 12,43 12,80 -0,85% 12,40 12,80 12,51 11,10 13,05 4 500.600
13/7/2022 12,91 12,91 0,00% 12,91 12,92 12,91 12,68 13,25 3 774.700
7/7/2022 12,91 12,91 0,00% 12,91 12,91 12,91 12,50 13,25 3 387.300
6/7/2022 12,91 12,91 -1,90% 12,91 12,91 12,91 12,60 12,91 2 258.200
5/7/2022 13,00 13,16 -1,64% 12,62 13,16 12,89 12,55 13,10 5 773.800
4/7/2022 13,39 13,38 0,00% 13,38 13,39 13,38 12,00 13,24 2 535.300
1/7/2022 12,55 13,38 +3,96% 12,55 13,38 12,97 12,40 13,38 3 389.200
30/6/2022 12,40 12,87 -0,92% 12,40 12,87 12,55 12,02 12,97 3 376.700
29/6/2022 12,99 12,99 -1,22% 12,99 12,99 12,99 12,14 13,27 1 129.900
28/6/2022 13,15 13,15 -1,20% 13,15 13,15 13,15 12,57 13,49 1 131.500
27/6/2022 13,70 13,31 -5,54% 13,25 13,96 13,52 13,26 13,79 19 5.409.000
24/6/2022 13,41 14,09 -0,07% 13,41 14,09 13,58 13,40 14,05 8 1.087.100
22/6/2022 14,17 14,10 -0,84% 14,10 14,39 14,23 12,00 14,11 6 854.100
21/6/2022 14,39 14,22 -1,18% 13,74 14,39 13,97 13,42 14,26 4 698.500
15/6/2022 14,40 14,39 -0,76% 14,39 14,40 14,39 13,52 14,40 3 431.900
14/6/2022 14,50 14,50 +1,40% 14,50 14,50 14,50 12,56 14,50 1 145.000
13/6/2022 14,30 14,30 -4,67% 14,30 14,30 14,30 14,30 14,89 1 286.000
10/6/2022 14,81 15,00 0,00% 14,70 15,00 14,85 14,40 15,20 6 891.300
9/6/2022 15,00 15,00 -2,22% 15,00 15,00 15,00 14,81 15,00 1 300.000
8/6/2022 15,00 15,34 +0,26% 15,00 15,34 15,14 14,90 15,30 3 454.400
6/6/2022 15,60 15,30 -0,52% 14,90 15,60 15,15 14,90 15,30 3 1.061.000
3/6/2022 15,38 15,38 0,00% 15,38 15,38 15,38 14,81 15,38 1 153.800
2/6/2022 14,96 15,38 -0,06% 14,95 15,38 15,25 14,94 15,39 5 762.500
1/6/2022 15,13 15,39 -1,60% 15,13 15,39 15,24 14,89 15,45 4 609.900
31/5/2022 15,21 15,64 -0,26% 15,21 15,65 15,55 15,05 15,65 13 2.021.800
30/5/2022 15,31 15,68 -0,57% 15,02 15,74 15,32 14,81 15,49 8 1.839.000
27/5/2022 15,43 15,77 +2,20% 15,32 15,79 15,61 14,95 15,77 5 780.800
26/5/2022 15,59 15,43 +0,98% 15,40 15,61 15,48 15,10 15,99 9 1.857.900
25/5/2022 15,71 15,28 -1,67% 15,28 16,60 15,91 15,27 16,00 33 16.231.900
23/5/2022 15,24 15,54 +1,97% 14,98 15,54 15,35 15,11 15,97 14 5.068.300
20/5/2022 16,00 15,24 -0,07% 15,24 16,00 15,66 14,78 15,79 13 3.290.300
19/5/2022 15,01 15,25 -1,04% 14,82 15,25 15,02 14,84 15,25 3 450.800
18/5/2022 15,98 15,41 -3,63% 15,41 15,99 15,58 14,36 15,41 6 1.091.200
17/5/2022 14,65 15,99 +5,96% 14,65 15,99 15,18 15,01 15,99 31 14.427.500
16/5/2022 14,01 15,09 +7,79% 13,85 15,10 14,55 14,80 15,10 17 7.276.100
13/5/2022 14,02 14,00 -3,11% 14,00 14,86 14,32 13,85 14,00 16 3.150.700
12/5/2022 14,25 14,45 -1,50% 14,25 14,64 14,56 13,87 14,45 6 1.310.800
11/5/2022 13,55 14,67 +5,09% 13,55 14,82 14,14 13,85 14,70 34 6.646.600
10/5/2022 13,96 13,96 0,00% 13,96 13,96 13,96 13,50 13,96 1 139.600
9/5/2022 14,39 13,96 -4,38% 13,96 14,39 14,17 13,50 14,40 2 283.500
6/5/2022 14,92 14,60 +0,69% 14,60 14,92 14,76 13,80 14,60 2 295.200
5/5/2022 15,00 14,50 -4,48% 13,91 15,00 14,47 13,90 14,50 8 1.447.800
3/5/2022 15,29 15,18 -2,44% 15,18 15,29 15,27 13,86 15,18 3 1.832.700
29/4/2022 15,29 15,56 +0,52% 15,11 15,56 15,21 14,60 15,56 3 912.900
28/4/2022 15,49 15,48 -0,64% 15,48 15,49 15,48 14,30 15,48 2 309.700
27/4/2022 14,00 15,58 +10,97% 13,70 15,69 14,99 15,00 15,59 47 11.096.300
26/4/2022 14,44 14,04 -3,77% 14,04 14,44 14,16 12,55 14,40 10 1.982.600
25/4/2022 15,13 14,59 -5,87% 14,50 15,13 14,68 14,59 15,00 28 10.281.300
22/4/2022 15,35 15,50 +0,85% 15,35 15,50 15,45 14,06 15,70 5 1.700.500
20/4/2022 15,43 15,37 -2,47% 14,90 15,43 15,15 14,53 15,29 15 3.636.200
19/4/2022 15,59 15,76 +2,07% 15,44 16,00 15,45 15,10 15,77 10 23.032.000
14/4/2022 15,76 15,44 -3,98% 15,44 16,16 15,55 15,18 15,44 14 4.045.300
13/4/2022 16,60 16,08 -3,13% 15,63 16,99 16,04 15,61 16,30 32 12.031.400
12/4/2022 15,50 16,60 +4,73% 15,50 16,70 16,40 15,82 16,90 16 4.102.000
11/4/2022 16,49 15,85 -6,65% 15,85 16,49 16,17 15,85 16,50 15 2.911.700
8/4/2022 17,30 16,98 -0,12% 16,25 17,49 16,81 15,91 17,32 36 8.741.600
7/4/2022 15,93 17,00 +2,72% 15,04 17,00 16,42 16,53 17,00 35 8.046.100
5/4/2022 16,20 16,55 -1,14% 16,00 16,88 16,44 15,81 17,00 19 5.754.700
4/4/2022 17,00 16,74 +3,65% 16,16 17,50 16,71 15,02 16,75 56 15.373.800
1/4/2022 15,70 16,15 +4,87% 15,70 17,50 16,75 16,00 17,47 85 25.631.600
31/3/2022 15,39 15,40 +6,28% 15,38 16,89 16,10 15,40 15,99 91 22.219.000
30/3/2022 14,15 14,49 +2,26% 14,15 15,20 14,57 14,49 15,00 38 12.972.200
29/3/2022 14,37 14,17 +1,21% 13,83 14,37 14,02 13,84 14,00 6 2.103.700
28/3/2022 13,61 14,00 -0,64% 13,54 14,11 13,89 13,71 14,11 28 7.223.400
25/3/2022 14,14 14,09 +1,66% 13,86 14,14 14,03 13,50 14,10 6 842.200
24/3/2022 14,31 13,86 +1,91% 13,50 14,31 13,75 13,86 14,05 17 4.125.300
23/3/2022 12,92 13,60 +0,74% 12,92 14,26 13,61 13,60 14,40 43 12.391.700
22/3/2022 13,38 13,50 +0,90% 13,38 13,50 13,47 13,01 13,54 2 538.800
18/3/2022 12,90 13,38 +3,72% 12,90 13,38 13,00 12,60 13,44 8 2.210.300
17/3/2022 12,89 12,90 0,00% 12,89 12,90 12,89 12,50 12,90 3 386.900
16/3/2022 12,55 12,90 -0,23% 12,55 12,91 12,75 12,25 12,90 5 892.800
15/3/2022 12,86 12,93 -0,23% 12,86 12,94 12,90 11,00 12,94 5 645.000
11/3/2022 12,95 12,96 +1,25% 12,50 12,96 12,83 11,99 12,95 7 2.566.500
9/3/2022 12,56 12,80 -1,54% 12,56 12,93 12,70 12,80 12,97 6 762.100
8/3/2022 13,00 13,00 -0,76% 13,00 13,00 13,00 11,70 12,99 1 260.000
7/3/2022 13,00 13,10 +0,77% 12,57 13,20 12,75 12,57 13,09 17 5.485.200
3/3/2022 12,83 13,00 +0,08% 12,80 13,18 12,94 12,75 13,23 9 1.682.600
2/3/2022 12,35 12,99 0,00% 12,30 12,99 12,49 12,68 13,24 13 2.249.400
25/2/2022 12,50 12,99 +8,25% 12,50 13,39 12,65 12,50 13,00 10 4.933.900
24/2/2022 12,01 12,00 -2,04% 11,50 12,12 11,76 11,80 12,13 23 3.058.500
23/2/2022 13,40 12,25 -5,77% 12,00 13,40 12,28 12,25 12,49 59 11.053.900
22/2/2022 13,00 13,00 0,00% 13,00 13,24 13,06 12,44 13,00 7 914.800
21/2/2022 13,70 13,00 -1,52% 13,00 13,70 13,15 12,90 13,00 11 3.026.400
18/2/2022 13,52 13,20 -0,75% 13,20 13,60 13,34 0,00 0,00 7 4.803.200
17/2/2022 13,70 13,30 -2,92% 13,30 13,70 13,40 12,00 13,30 12 5.360.800
16/2/2022 13,81 13,70 -1,37% 13,70 13,81 13,77 13,70 13,81 12 2.891.800
15/2/2022 13,69 13,89 -0,71% 13,60 13,98 13,73 13,53 13,96 14 5.492.800
14/2/2022 13,99 13,99 -0,99% 13,62 14,05 13,87 13,62 14,00 12 2.359.100
11/2/2022 14,18 14,13 -0,28% 14,01 14,18 14,10 13,57 14,08 7 1.833.600
10/2/2022 14,19 14,17 +1,29% 14,00 14,19 14,12 13,86 14,18 3 423.600
9/2/2022 14,01 13,99 -0,21% 13,85 14,04 13,98 13,70 13,99 9 1.957.500
8/2/2022 13,96 14,02 +1,52% 13,96 14,19 14,10 14,01 14,13 15 2.680.100
7/2/2022 13,85 13,81 -3,36% 13,81 14,24 13,88 13,81 14,10 19 4.721.600
4/2/2022 14,49 14,29 -0,07% 14,26 14,58 14,50 14,10 14,30 11 3.481.200
3/2/2022 14,35 14,30 -0,35% 13,85 14,35 14,03 14,00 14,30 26 15.295.100
2/2/2022 14,00 14,35 +1,06% 14,00 14,35 14,12 13,82 14,49 8 1.977.000
1/2/2022 14,08 14,20 +1,36% 14,06 14,49 14,10 14,02 14,20 20 11.710.400
31/1/2022 13,80 14,01 +0,07% 13,77 14,04 13,86 13,81 14,01 22 4.158.300
28/1/2022 14,00 14,00 0,00% 13,50 14,05 13,71 13,56 14,00 14 1.920.300
27/1/2022 13,85 14,00 +1,08% 13,84 14,04 13,88 13,64 14,00 12 4.027.200
26/1/2022 13,50 13,85 +2,59% 13,39 13,90 13,79 13,25 13,86 23 10.481.100
25/1/2022 13,33 13,50 -0,37% 13,32 13,55 13,44 13,40 13,75 8 1.210.400
24/1/2022 13,60 13,55 -0,51% 13,20 13,60 13,34 13,14 13,60 13 1.734.600
21/1/2022 13,79 13,62 0,00% 13,46 14,07 13,66 13,14 13,63 42 12.571.400
20/1/2022 14,10 13,62 -1,73% 13,62 14,30 14,12 13,62 14,37 24 5.790.800
19/1/2022 14,40 13,86 -1,28% 13,86 14,40 14,13 13,65 14,20 40 9.472.600
18/1/2022 14,50 14,04 -0,71% 13,89 14,50 13,99 13,75 14,04 17 3.779.000
17/1/2022 13,99 14,14 +3,97% 13,99 14,80 14,38 14,09 14,14 141 34.949.900
14/1/2022 13,09 13,60 +4,53% 13,09 14,81 13,89 13,60 13,85 226 66.536.200
13/1/2022 13,10 13,01 +1,72% 12,56 15,95 13,58 12,56 13,03 216 80.283.200
12/1/2022 12,38 12,79 +5,88% 12,15 13,40 12,63 12,60 12,79 63 31.589.100
11/1/2022 12,01 12,08 +0,92% 11,97 12,42 12,22 12,07 12,08 9 1.222.500
10/1/2022 12,02 11,97 -3,08% 11,97 12,18 12,00 11,90 12,02 6 1.920.200
7/1/2022 12,35 12,35 0,00% 12,19 12,45 12,24 12,07 12,34 10 3.550.800
6/1/2022 12,50 12,35 0,00% 12,16 12,75 12,40 12,35 12,40 24 5.584.200
5/1/2022 12,11 12,35 +2,07% 12,00 12,35 12,03 12,10 12,55 14 3.490.000
4/1/2022 11,94 12,10 +1,26% 11,75 12,71 12,27 12,00 12,20 58 14.733.500
3/1/2022 11,91 11,95 -8,64% 11,71 11,98 11,84 11,80 11,95 28 5.212.400
23/12/2021 13,20 13,08 -0,83% 12,87 13,40 13,10 12,90 13,29 8 2.227.500
22/12/2021 13,10 13,19 -1,49% 12,97 13,44 13,02 12,82 13,19 22 12.240.600
21/12/2021 13,14 13,39 +3,00% 13,00 13,39 13,10 13,01 13,40 12 3.013.300
20/12/2021 12,70 13,00 +0,78% 12,70 13,10 12,88 12,75 13,00 15 3.351.300
17/12/2021 13,50 12,90 -1,90% 12,90 13,59 12,99 12,90 13,09 25 19.106.100
16/12/2021 13,20 13,15 -0,38% 13,10 13,40 13,29 13,10 13,15 8 2.127.600
15/12/2021 13,40 13,20 +0,08% 12,91 13,40 13,15 12,95 13,35 12 2.762.000
14/12/2021 13,49 13,19 +1,23% 12,90 13,49 13,12 12,99 13,20 27 14.309.300
13/12/2021 13,99 13,03 -2,03% 13,03 13,99 13,29 13,03 13,34 44 9.702.200
10/12/2021 13,06 13,30 +1,84% 13,06 14,55 13,56 13,02 13,44 88 26.998.300
9/12/2021 13,09 13,06 -0,23% 12,76 13,10 13,04 13,05 13,44 17 5.739.000
8/12/2021 13,01 13,09 -2,97% 13,01 13,90 13,13 13,09 13,40 15 3.284.000
7/12/2021 13,03 13,49 +3,77% 13,01 13,49 13,12 13,10 13,50 11 1.837.000
6/12/2021 12,82 13,00 -0,54% 12,82 13,20 12,95 12,97 13,15 24 7.126.200
3/12/2021 13,50 13,07 -0,61% 12,90 13,70 13,34 13,06 13,20 29 7.605.900
2/12/2021 13,01 13,15 +1,08% 13,00 13,30 13,11 12,71 13,49 36 6.033.700
1/12/2021 13,30 13,01 +0,08% 12,90 13,95 13,36 13,00 13,67 76 21.514.500
30/11/2021 13,99 13,00 -2,33% 12,50 13,99 13,00 12,50 13,30 31 5.461.400
29/11/2021 13,50 13,31 -1,11% 13,31 14,14 13,67 13,28 13,45 21 7.384.300
26/11/2021 14,00 13,46 -7,17% 12,99 14,00 13,42 13,45 14,37 29 6.983.500
25/11/2021 14,00 14,50 +3,57% 14,00 14,50 14,24 14,03 14,57 3 569.900
24/11/2021 14,15 14,00 -1,75% 14,00 14,49 14,20 14,00 14,25 13 3.835.800
23/11/2021 14,41 14,25 -2,33% 14,05 14,80 14,25 14,00 14,36 20 4.705.300
22/11/2021 14,85 14,59 -0,14% 14,45 15,29 14,75 14,45 14,63 24 4.720.400
19/11/2021 15,40 14,61 -2,47% 14,55 15,40 14,76 14,61 15,07 21 6.201.800
18/11/2021 14,80 14,98 -0,13% 14,55 14,99 14,83 14,55 14,99 5 2.670.300
17/11/2021 15,61 15,00 -1,96% 14,56 15,61 14,90 14,56 15,22 12 2.086.400
16/11/2021 15,19 15,30 +0,66% 15,00 15,60 15,10 15,02 15,48 17 9.515.800
12/11/2021 15,99 15,20 -5,00% 15,12 16,00 15,45 15,20 15,60 22 5.871.600
11/11/2021 15,50 16,00 +5,82% 15,50 16,40 15,70 15,52 16,20 88 39.878.800
10/11/2021 14,99 15,12 +4,28% 14,99 15,30 15,16 14,78 15,59 13 7.733.400
9/11/2021 14,99 14,50 -1,83% 14,50 14,99 14,63 14,50 14,76 5 878.000
8/11/2021 14,77 14,77 0,00% 14,46 14,77 14,57 14,55 14,89 4 2.332.200
5/11/2021 14,41 14,77 -0,20% 14,40 14,77 14,44 14,40 14,79 6 2.888.200
4/11/2021 14,86 14,80 -1,33% 14,80 14,86 14,84 14,80 14,98 5 1.929.800
3/11/2021 15,30 15,00 0,00% 14,82 15,30 15,06 14,82 15,20 4 1.808.100
1/11/2021 14,81 15,00 +2,39% 14,71 15,15 14,87 14,70 15,05 25 7.886.300
29/10/2021 14,40 14,65 -4,19% 14,40 14,90 14,68 14,65 14,85 16 3.671.600
28/10/2021 15,39 15,29 +1,93% 14,90 15,40 15,03 14,90 15,39 11 2.555.500
27/10/2021 15,40 15,00 0,00% 14,60 16,23 15,12 14,90 15,30 98 86.049.600
26/10/2021 13,50 15,00 +11,11% 13,01 15,00 13,60 15,00 15,41 43 18.645.200
25/10/2021 13,10 13,50 +3,05% 13,10 14,00 13,65 13,20 13,68 118 31.949.800
22/10/2021 12,95 13,10 +1,31% 12,01 13,11 12,55 12,75 13,11 40 18.713.200
21/10/2021 13,61 12,93 -4,93% 12,91 13,61 13,33 12,92 13,25 29 10.805.300
20/10/2021 13,80 13,60 -1,45% 13,60 13,85 13,72 13,60 13,81 27 10.979.700
19/10/2021 14,15 13,80 -2,61% 13,80 14,15 14,02 13,80 13,85 46 9.958.100
18/10/2021 14,25 14,17 -1,94% 13,90 14,64 14,17 14,17 14,20 81 22.106.400
15/10/2021 14,42 14,45 +0,21% 14,20 15,15 14,59 14,45 15,10 91 27.734.500
14/10/2021 14,56 14,42 -0,96% 14,21 14,76 14,39 14,30 14,42 41 10.510.600
13/10/2021 14,53 14,56 +2,18% 14,20 14,98 14,43 14,24 14,57 42 8.518.200
11/10/2021 14,21 14,25 +0,28% 14,12 14,99 14,53 14,24 14,50 62 19.477.300
8/10/2021 13,80 14,21 +0,07% 13,80 15,00 14,26 14,20 14,29 75 19.688.300
7/10/2021 13,80 14,20 +2,90% 13,50 14,49 13,86 14,20 14,48 53 11.788.700
6/10/2021 14,07 13,80 -1,36% 13,53 14,07 13,72 13,75 13,80 21 3.705.500
5/10/2021 14,52 13,99 +1,08% 13,50 14,52 13,72 13,50 13,99 26 5.626.800
4/10/2021 14,16 13,84 -1,91% 13,50 14,39 13,94 13,63 13,89 65 18.403.500
1/10/2021 14,26 14,11 -1,67% 14,01 14,38 14,16 14,11 14,45 28 13.885.500
30/9/2021 14,65 14,35 -1,03% 14,29 14,71 14,45 14,35 14,39 40 26.169.500
29/9/2021 15,00 14,50 0,00% 14,49 15,00 14,58 14,40 15,00 41 37.035.300
28/9/2021 14,91 14,50 -4,61% 14,31 15,49 14,78 14,50 14,76 53 15.526.800
27/9/2021 14,91 15,20 -0,91% 14,90 15,60 15,15 15,20 15,99 24 5.757.600
24/9/2021 15,02 15,34 -0,39% 14,73 15,34 15,09 15,02 15,34 20 5.888.800
23/9/2021 15,00 15,40 +2,33% 14,70 15,45 15,03 15,01 15,40 46 11.881.400
22/9/2021 15,28 15,05 +1,01% 14,90 15,60 15,16 15,05 15,08 32 8.038.400
21/9/2021 14,55 14,90 0,00% 14,50 14,90 14,71 14,63 14,90 9 1.471.400
20/9/2021 14,95 14,90 -0,33% 14,30 14,95 14,70 14,90 15,00 31 9.414.100
17/9/2021 15,07 14,95 -2,92% 14,95 15,49 15,04 14,95 16,05 65 18.052.500
16/9/2021 15,35 15,40 +0,52% 15,35 16,11 15,82 15,40 15,66 35 16.618.600
15/9/2021 15,14 15,32 +1,26% 15,04 15,33 15,15 15,08 15,99 16 3.031.700
14/9/2021 15,32 15,13 -1,11% 15,00 15,38 15,16 15,11 15,37 23 5.458.500
13/9/2021 15,03 15,30 +2,00% 15,02 15,42 15,23 15,30 15,43 28 7.161.700
10/9/2021 15,20 15,00 -0,07% 15,00 16,23 15,39 14,51 15,18 83 30.637.400
9/9/2021 15,10 15,01 -0,60% 15,00 15,63 15,11 15,01 15,62 16 19.048.600
8/9/2021 15,33 15,10 -4,43% 15,10 15,45 15,21 15,10 15,40 45 14.755.300
6/9/2021 15,22 15,80 +3,07% 15,15 15,80 15,40 15,69 15,99 18 5.854.200
3/9/2021 15,89 15,33 +0,72% 15,20 15,89 15,36 15,32 15,60 47 22.279.000
2/9/2021 16,05 15,22 -4,88% 15,22 16,05 15,69 15,22 16,06 37 16.321.700
1/9/2021 16,00 16,00 +1,39% 15,80 16,14 15,98 15,80 16,14 25 14.547.000
31/8/2021 16,28 15,78 -1,38% 15,54 16,79 15,93 15,78 15,86 163 45.889.000
30/8/2021 15,52 16,00 +3,23% 15,40 16,28 15,80 16,00 16,19 46 20.390.200
27/8/2021 15,40 15,50 +0,65% 15,24 16,60 15,58 15,50 15,69 101 30.381.800
26/8/2021 15,22 15,40 +0,39% 15,21 17,00 16,08 15,42 15,82 53 14.956.400
25/8/2021 15,40 15,34 -0,39% 15,21 15,59 15,37 15,34 15,60 18 5.381.100
24/8/2021 15,51 15,40 -0,39% 15,35 16,70 15,56 15,40 15,50 96 35.172.500
23/8/2021 15,95 15,46 -2,21% 15,45 16,12 15,74 15,46 15,64 34 11.023.800
20/8/2021 16,50 15,81 -3,30% 15,42 16,50 15,94 15,80 15,85 37 14.824.900
19/8/2021 16,50 16,35 -2,10% 16,01 16,50 16,32 16,34 16,35 18 5.712.700
18/8/2021 17,01 16,70 -1,76% 16,50 17,01 16,70 16,50 16,70 37 11.361.400
17/8/2021 17,18 17,00 -5,50% 16,80 17,81 17,18 16,80 17,05 17 4.984.700
16/8/2021 19,16 17,99 -6,45% 17,99 19,17 18,86 15,00 18,00 22 14.711.600
13/8/2021 20,15 19,23 -4,66% 19,22 20,17 19,77 19,23 19,60 29 11.865.200
12/8/2021 20,70 20,17 -0,64% 20,15 21,90 20,95 20,16 20,49 48 21.584.900
11/8/2021 19,90 20,30 +7,12% 19,90 20,70 20,10 19,16 20,25 9 4.021.500
10/8/2021 19,05 18,95 -0,63% 18,95 19,05 19,00 18,95 20,38 13 6.083.000
9/8/2021 19,07 19,07 +0,05% 19,07 19,07 19,07 19,07 20,47 3 762.800
6/8/2021 19,06 19,06 +0,05% 19,05 19,06 19,05 19,05 19,92 3 571.700
5/8/2021 20,01 19,05 -4,75% 19,02 20,01 19,56 19,05 19,60 25 8.609.500
4/8/2021 20,01 20,00 -0,50% 20,00 20,01 20,00 20,00 20,43 3 600.100
3/8/2021 20,40 20,10 +0,35% 20,10 20,64 20,33 20,02 20,37 7 2.237.300
2/8/2021 20,98 20,03 -1,81% 20,03 20,98 20,17 20,03 20,45 28 9.484.000
30/7/2021 20,41 20,40 -0,29% 20,30 21,40 20,82 20,10 20,40 25 9.163.000
29/7/2021 20,92 20,46 -4,39% 20,33 20,92 20,57 20,45 20,74 5 1.646.200
28/7/2021 20,99 21,40 +4,39% 20,99 21,40 21,16 20,18 21,80 6 2.539.400
27/7/2021 20,93 20,50 +0,94% 20,50 20,93 20,81 20,50 20,90 9 2.497.400
26/7/2021 20,31 20,31 -0,44% 20,31 20,31 20,31 20,05 20,93 1 203.100
23/7/2021 20,39 20,40 -2,35% 20,39 20,40 20,39 20,39 20,60 3 611.900
22/7/2021 20,89 20,89 -0,05% 20,89 20,89 20,89 20,56 20,93 1 208.900
21/7/2021 21,00 20,90 -1,65% 20,55 21,00 20,78 20,40 20,93 6 1.247.000
20/7/2021 20,30 21,25 +5,20% 20,30 21,56 20,95 20,70 21,32 10 2.095.200
19/7/2021 20,22 20,20 -0,98% 20,20 22,00 20,68 20,20 21,28 19 4.343.400
16/7/2021 20,52 20,40 -2,86% 20,20 20,70 20,33 20,40 20,70 24 5.286.900
15/7/2021 20,72 21,00 +1,16% 20,72 21,00 20,79 20,51 21,00 2 831.600
14/7/2021 20,73 20,76 +1,37% 20,51 20,76 20,72 20,76 21,44 7 2.072.600
13/7/2021 20,52 20,48 -0,15% 20,48 20,52 20,50 20,50 21,45 3 1.025.100
12/7/2021 20,51 20,51 -2,29% 20,51 20,51 20,51 20,52 20,99 2 410.200
8/7/2021 20,90 20,99 +0,67% 20,70 20,99 20,83 20,50 20,99 9 2.292.200
7/7/2021 21,13 20,85 -3,92% 20,85 21,13 21,05 20,98 21,39 7 1.684.000
6/7/2021 21,70 21,70 +0,28% 21,44 21,70 21,61 20,70 21,59 3 648.400
5/7/2021 21,64 21,64 +1,60% 21,64 21,64 21,64 20,60 21,60 2 432.800
1/7/2021 20,97 21,30 +0,38% 20,85 21,72 21,38 20,60 21,35 14 4.063.800
30/6/2021 21,40 21,22 -1,30% 20,97 21,40 21,05 20,97 21,48 13 4.843.400
29/6/2021 21,50 21,50 0,00% 21,50 21,50 21,50 21,20 21,48 2 2.365.000
28/6/2021 21,26 21,50 +1,27% 21,26 21,78 21,65 21,35 21,50 13 2.815.200
25/6/2021 21,77 21,23 -2,48% 21,20 21,77 21,36 21,20 21,59 14 4.272.500
24/6/2021 21,90 21,77 0,00% 21,77 22,20 21,86 21,55 21,99 7 2.842.700
23/6/2021 21,77 21,77 0,00% 21,77 21,90 21,78 21,50 21,88 9 3.484.800
22/6/2021 21,55 21,77 +1,26% 21,50 21,99 21,73 21,77 22,42 11 4.346.000
21/6/2021 22,49 21,50 -1,15% 21,06 22,49 21,61 21,31 21,66 25 9.726.300
18/6/2021 21,80 21,75 -0,50% 21,75 21,80 21,76 21,50 21,99 7 1.741.500
17/6/2021 21,86 21,86 +0,05% 21,21 21,86 21,65 21,21 21,86 10 3.248.600
16/6/2021 21,76 21,85 -0,23% 21,75 21,87 21,80 21,85 22,08 7 1.962.300
15/6/2021 21,46 21,90 +2,10% 21,19 21,94 21,71 21,90 21,94 25 7.166.000
14/6/2021 21,80 21,45 -1,47% 21,45 21,90 21,59 21,45 21,94 24 6.910.200
11/6/2021 21,60 21,77 +0,55% 21,60 21,88 21,77 21,60 21,99 9 1.959.800
10/6/2021 22,15 21,65 -0,05% 21,60 22,18 21,78 0,00 0,00 25 6.754.500
9/6/2021 21,84 21,66 -0,82% 21,65 21,84 21,73 21,66 21,80 6 2.173.700
8/6/2021 21,88 21,84 -1,40% 21,84 21,88 21,84 21,81 22,18 8 1.966.000
7/6/2021 22,05 22,15 +0,45% 21,65 22,44 21,99 22,00 22,15 25 9.676.100
4/6/2021 22,30 22,05 +0,23% 22,02 22,50 22,18 21,95 22,05 22 10.649.600
2/6/2021 22,05 22,00 +0,14% 22,00 22,68 22,06 22,00 22,30 23 7.500.800
1/6/2021 21,69 21,97 +1,24% 21,56 22,00 21,78 22,00 22,45 25 6.534.400
31/5/2021 21,80 21,70 -3,56% 21,62 22,29 21,85 21,67 21,86 55 22.726.800
28/5/2021 22,50 22,50 -2,13% 22,50 23,08 22,75 22,00 22,50 19 8.190.400
27/5/2021 22,87 22,99 +2,18% 22,50 23,98 22,86 22,52 23,00 24 7.086.600
26/5/2021 21,90 22,50 +2,74% 21,50 22,77 22,21 22,49 22,50 25 10.217.800
25/5/2021 22,48 21,90 -0,36% 21,90 22,50 22,05 21,90 22,40 21 15.876.800
24/5/2021 22,00 21,98 -1,04% 21,95 22,48 22,02 21,97 22,25 12 3.523.200
21/5/2021 22,20 22,21 -0,85% 22,00 22,50 22,22 22,20 22,50 6 1.778.200
20/5/2021 22,46 22,40 -0,93% 22,40 22,61 22,50 22,40 22,50 13 4.051.500
19/5/2021 23,01 22,61 -2,92% 22,51 23,19 22,73 22,61 22,99 24 7.729.600
18/5/2021 23,17 23,29 +0,43% 22,81 23,37 22,95 22,86 23,29 23 8.262.100
17/5/2021 23,10 23,19 +0,39% 22,51 23,34 22,85 22,52 23,18 55 24.908.500
14/5/2021 24,06 23,10 -3,95% 23,05 24,06 23,40 23,05 23,50 57 29.495.200
13/5/2021 25,39 24,05 -4,22% 23,99 25,60 24,89 24,04 24,52 57 27.884.500
12/5/2021 25,02 25,11 +6,81% 24,00 26,40 25,10 24,76 25,30 273 109.187.400
11/5/2021 23,29 23,51 -0,80% 23,29 23,80 23,54 23,35 23,80 10 3.061.200
10/5/2021 24,59 23,70 -1,62% 23,31 24,69 23,85 23,56 23,70 26 13.599.700
7/5/2021 24,05 24,09 -2,07% 23,55 24,25 23,76 24,00 24,10 29 15.921.000
6/5/2021 23,61 24,60 +4,24% 23,60 24,99 24,28 24,03 24,59 29 10.685.100
5/5/2021 23,84 23,60 -0,97% 23,32 23,84 23,59 23,60 24,64 20 5.191.900
4/5/2021 24,99 23,83 -3,13% 23,83 24,99 24,13 23,83 24,49 17 7.481.800
3/5/2021 25,49 24,60 -2,61% 24,60 25,60 25,23 24,60 25,25 14 7.317.200
30/4/2021 24,35 25,26 +4,77% 24,19 26,00 25,19 24,83 25,26 87 38.804.800
29/4/2021 24,40 24,11 -1,19% 23,90 24,50 24,06 24,10 24,38 16 6.257.900
28/4/2021 24,50 24,40 -1,61% 24,16 24,50 24,32 24,01 24,40 4 1.216.200
27/4/2021 25,28 24,80 -1,90% 24,00 25,70 24,74 24,51 24,89 55 24.994.700
26/4/2021 25,26 25,28 +0,12% 24,37 25,80 25,27 25,28 25,45 63 23.501.900
23/4/2021 26,40 25,25 +4,73% 25,00 26,40 25,89 25,02 25,25 145 66.303.400
22/4/2021 24,55 24,11 -1,79% 23,65 25,00 24,11 23,67 24,12 69 26.287.700
20/4/2021 23,61 24,55 +4,38% 23,61 25,50 24,44 24,12 24,59 68 22.241.600
19/4/2021 24,12 23,52 -2,49% 23,31 25,27 24,00 23,40 23,99 65 21.361.400
16/4/2021 25,50 24,12 -2,07% 24,00 26,51 25,31 24,11 24,28 93 39.741.700
15/4/2021 25,80 24,63 -6,17% 24,63 26,70 25,33 24,40 24,64 158 83.864.400
14/4/2021 23,20 26,25 +16,67% 23,20 28,70 26,79 25,83 26,51 891 423.068.100
13/4/2021 21,50 22,50 +2,74% 21,50 22,50 21,93 22,00 22,55 21 7.236.900
12/4/2021 22,10 21,90 +1,58% 21,81 22,39 22,05 21,75 22,10 9 2.205.100
9/4/2021 21,65 21,56 -1,55% 21,56 21,65 21,60 21,55 22,10 6 1.296.300
8/4/2021 22,01 21,90 -1,57% 21,90 22,27 22,09 22,00 22,50 10 3.313.500
7/4/2021 22,39 22,25 +0,63% 22,12 22,39 22,30 22,25 22,79 7 2.230.300
6/4/2021 22,03 22,11 +0,36% 22,03 22,79 22,39 22,11 22,68 24 8.732.900
5/4/2021 22,26 22,03 -2,78% 22,01 22,66 22,26 22,03 22,31 22 6.010.500
1/4/2021 23,59 22,66 +0,27% 22,39 23,59 22,72 22,60 22,85 29 9.772.700
31/3/2021 24,00 22,60 +1,76% 22,50 24,90 23,60 22,60 22,98 183 70.567.700
30/3/2021 20,50 22,21 +8,87% 20,50 23,35 22,79 22,21 22,70 219 77.727.000
29/3/2021 19,93 20,40 +1,75% 19,93 20,40 20,23 20,40 20,50 4 809.200
26/3/2021 20,49 20,05 -1,67% 20,05 20,50 20,13 20,02 20,39 4 2.214.400
25/3/2021 20,40 20,39 -0,05% 20,39 20,40 20,39 20,05 20,37 4 1.631.900
24/3/2021 20,20 20,40 +1,44% 19,94 20,40 20,33 20,00 20,40 7 2.643.000
23/3/2021 20,11 20,11 -3,73% 20,11 20,11 20,11 20,20 20,89 1 201.100
22/3/2021 20,98 20,89 +1,90% 20,89 20,98 20,94 20,02 20,89 4 837.600
19/3/2021 19,90 20,50 +2,65% 19,90 20,50 20,09 20,01 20,49 5 1.205.900
18/3/2021 20,99 19,97 0,00% 19,97 20,99 20,50 19,90 20,21 7 1.845.500
17/3/2021 20,02 19,97 -0,20% 19,97 20,02 19,99 19,99 20,84 2 399.900
16/3/2021 20,95 20,01 +0,30% 20,01 21,00 20,36 20,01 21,00 13 2.851.500
12/3/2021 20,25 19,95 -1,48% 19,95 20,25 20,07 19,97 20,25 6 2.409.000
11/3/2021 20,89 20,25 +1,76% 20,25 20,89 20,57 20,10 20,85 8 1.645.800
10/3/2021 20,00 19,90 -0,80% 19,90 20,01 19,96 19,90 20,30 5 1.597.100
9/3/2021 21,52 20,06 -6,65% 19,80 22,05 20,51 19,95 20,39 54 31.587.500
8/3/2021 20,05 21,49 +2,77% 20,00 21,49 20,21 20,05 21,50 11 11.726.700
5/3/2021 19,90 20,91 +5,08% 19,90 20,91 20,40 19,90 20,66 2 408.100
4/3/2021 19,90 19,90 0,00% 19,90 19,93 19,90 19,91 21,00 5 1.791.400
3/3/2021 20,01 19,90 -1,00% 19,90 20,01 19,98 19,90 19,95 13 6.593.900
2/3/2021 20,01 20,10 -0,74% 20,01 20,12 20,03 20,01 20,12 5 3.004.600
1/3/2021 20,02 20,25 -1,41% 20,01 20,25 20,10 20,25 21,28 6 1.608.100
26/2/2021 20,78 20,54 -1,11% 20,30 21,00 20,39 20,10 20,98 8 3.059.200
25/2/2021 20,78 20,77 -0,05% 20,61 20,78 20,72 20,55 20,78 3 621.600
24/2/2021 20,77 20,78 +0,10% 20,77 20,78 20,77 20,78 21,40 2 415.500
23/2/2021 20,30 20,76 -3,44% 20,01 20,76 20,31 20,76 21,40 13 2.640.700
22/2/2021 21,50 21,50 +0,05% 21,50 21,50 21,50 19,54 21,40 1 1.075.000
19/2/2021 21,06 21,49 +1,37% 20,65 21,49 20,85 20,52 21,45 7 1.668.600
18/2/2021 21,06 21,20 -3,59% 21,06 21,88 21,30 21,13 21,88 4 852.100
17/2/2021 21,99 21,99 +1,71% 21,99 21,99 21,99 21,00 21,88 1 219.900
12/2/2021 21,36 21,62 +1,22% 21,36 21,66 21,60 20,80 21,63 6 1.512.000
11/2/2021 20,42 21,36 +4,60% 20,42 21,40 20,79 20,40 21,39 16 3.534.300
10/2/2021 21,02 20,42 -3,36% 20,42 21,02 20,91 19,20 20,99 17 6.483.200
9/2/2021 21,98 21,13 -0,42% 21,13 21,98 21,36 21,12 21,77 16 4.058.400
8/2/2021 21,92 21,22 -3,19% 21,22 22,47 21,55 21,19 21,90 36 9.700.000
5/2/2021 21,18 21,92 +4,43% 21,01 23,99 22,66 22,00 22,48 94 31.053.900
4/2/2021 21,79 20,99 -2,87% 20,60 21,79 21,24 20,98 21,18 24 8.496.100
3/2/2021 21,60 21,61 -0,87% 21,60 21,86 21,65 21,61 21,80 5 1.082.700
2/2/2021 21,85 21,80 -0,14% 21,80 21,85 21,83 21,60 22,15 5 1.091.500
1/2/2021 22,32 21,83 -0,37% 21,83 22,50 22,03 21,83 22,34 6 1.542.400
29/1/2021 22,06 21,91 -1,88% 21,91 22,06 21,96 21,90 21,96 5 1.317.700
28/1/2021 22,33 22,33 +0,63% 22,33 22,50 22,35 21,92 22,48 5 1.564.800
27/1/2021 22,48 22,19 +1,70% 21,88 22,49 22,16 21,80 22,19 9 2.660.000
26/1/2021 21,53 21,82 -0,59% 21,53 21,82 21,74 21,79 22,40 3 869.600
22/1/2021 22,00 21,95 -0,68% 21,95 22,25 22,01 21,95 22,25 15 3.962.200
21/1/2021 22,60 22,10 -0,72% 22,10 22,82 22,22 22,00 22,10 10 2.666.800
20/1/2021 22,80 22,26 -3,22% 22,02 22,80 22,26 22,25 22,49 26 9.127.600
19/1/2021 23,00 23,00 +0,88% 22,85 23,00 22,98 22,85 23,20 7 1.838.500
18/1/2021 22,77 22,80 +1,33% 22,61 23,00 22,80 22,81 23,00 8 2.737.100
15/1/2021 22,54 22,50 -1,36% 22,50 22,55 22,53 22,50 22,99 6 1.577.100
14/1/2021 22,80 22,81 -0,83% 22,80 22,97 22,81 22,81 22,97 8 3.422.300
13/1/2021 23,20 23,00 +0,39% 22,97 23,44 23,12 22,95 23,18 7 2.543.600
12/1/2021 23,53 22,91 -3,25% 22,91 23,70 23,10 22,91 23,24 10 2.772.300
11/1/2021 22,90 23,68 +3,36% 22,70 23,99 23,29 22,93 23,70 20 5.824.100
8/1/2021 22,80 22,91 +0,48% 22,51 23,00 22,80 22,90 23,24 6 1.368.100
7/1/2021 22,91 22,80 -0,78% 22,80 23,28 22,89 22,76 23,10 11 3.205.300
6/1/2021 22,90 22,98 +0,35% 22,80 23,10 22,91 22,80 22,99 5 1.145.800
5/1/2021 23,15 22,90 -0,61% 22,50 23,29 23,02 22,91 23,10 11 2.762.800
4/1/2021 24,00 23,04 -0,69% 23,02 24,00 23,83 23,02 23,78 15 5.958.000
30/12/2020 23,35 23,20 -0,64% 23,20 23,35 23,22 23,00 23,25 5 1.625.500
29/12/2020 23,25 23,35 +1,65% 22,97 23,35 23,10 22,85 23,35 6 2.079.600
28/12/2020 22,72 22,97 -0,13% 22,72 23,25 23,06 22,97 23,25 7 2.076.100
23/12/2020 23,48 23,00 +0,44% 22,95 23,48 23,07 23,00 23,38 4 2.538.300
22/12/2020 23,25 22,90 +1,73% 22,90 23,25 22,97 22,90 23,25 4 1.148.500
21/12/2020 22,02 22,51 -4,78% 22,00 23,21 22,29 22,50 23,72 31 10.032.600
18/12/2020 23,00 23,64 +3,19% 22,98 23,64 23,24 23,02 23,60 15 5.577.900
17/12/2020 23,24 22,91 -1,46% 22,91 23,40 23,11 22,90 23,30 19 7.165.100
16/12/2020 23,01 23,25 +1,04% 23,01 23,77 23,26 23,10 23,20 10 2.326.000
15/12/2020 23,39 23,01 -1,75% 23,01 23,40 23,07 23,01 23,55 17 8.538.600
14/12/2020 23,01 23,42 +1,78% 23,01 23,58 23,39 23,07 23,41 12 4.679.600
11/12/2020 22,65 23,01 -0,17% 22,65 23,50 23,16 23,10 23,40 13 3.474.800
10/12/2020 23,50 23,05 -1,91% 23,00 23,50 23,12 23,05 23,25 7 2.312.600
9/12/2020 23,50 23,50 +2,17% 23,00 23,50 23,38 23,02 23,50 16 6.783.000
8/12/2020 23,01 23,00 -0,04% 22,53 23,10 22,94 23,00 23,50 29 10.324.600
7/12/2020 23,56 23,01 -2,71% 23,00 23,85 23,19 23,01 23,85 66 34.321.600
4/12/2020 23,72 23,65 -0,63% 23,65 24,14 23,85 23,58 23,66 32 17.416.200
3/12/2020 23,81 23,80 -2,06% 23,80 24,46 24,01 23,80 24,16 51 18.012.300
2/12/2020 24,50 24,30 -0,82% 24,30 25,00 24,71 24,10 25,00 21 17.794.600
1/12/2020 25,45 24,50 -0,04% 24,50 25,45 25,04 24,50 25,00 21 7.012.500
30/11/2020 25,26 24,51 -2,78% 24,51 25,49 24,95 24,51 25,20 25 11.231.000
27/11/2020 24,90 25,21 +1,16% 24,50 26,40 25,45 25,21 25,48 35 16.039.700
26/11/2020 24,52 24,92 +1,47% 24,52 25,70 25,07 24,91 25,49 13 7.271.200
25/11/2020 24,93 24,56 -1,60% 24,55 25,49 24,78 24,55 25,40 18 6.939.800
24/11/2020 23,61 24,96 +5,81% 23,61 24,96 24,35 23,77 26,39 34 18.265.800
23/11/2020 23,95 23,59 -1,30% 23,51 24,50 23,97 23,59 24,24 15 4.075.900
20/11/2020 23,35 23,90 +2,36% 23,35 24,00 23,72 23,60 24,02 13 4.507.200
19/11/2020 23,29 23,35 +0,99% 23,29 24,00 23,60 23,25 23,75 32 18.412.500
18/11/2020 23,53 23,12 -3,67% 23,12 23,84 23,30 23,12 23,40 44 13.517.800
17/11/2020 23,51 24,00 0,00% 23,00 24,00 23,42 23,30 24,00 26 8.665.900
16/11/2020 24,79 24,00 -1,07% 23,52 25,29 24,15 23,60 23,99 37 11.592.800
13/11/2020 26,53 24,26 -3,73% 24,07 27,00 25,19 24,25 24,79 79 34.010.200
12/11/2020 23,65 25,20 +6,55% 23,60 28,10 26,59 25,16 25,20 338 157.683.000
11/11/2020 24,00 23,65 +0,64% 23,60 24,90 24,15 23,66 24,20 22 9.180.300
10/11/2020 24,10 23,50 -0,04% 23,40 24,10 23,92 23,30 24,10 5 1.914.100
9/11/2020 24,20 23,51 -0,38% 23,51 24,35 23,99 23,50 24,40 10 2.399.500
6/11/2020 23,55 23,60 +2,61% 23,55 23,60 23,58 23,55 23,60 11 20.517.500
5/11/2020 23,00 23,00 0,00% 23,00 23,00 23,00 23,10 0,00 1 230.000
4/11/2020 23,00 23,00 0,00% 23,00 23,00 23,00 22,50 23,10 2 460.000
3/11/2020 23,98 23,00 +3,37% 23,00 24,35 23,40 22,22 23,50 16 6.319.600
30/10/2020 22,50 22,25 -3,34% 22,05 23,00 22,62 22,25 23,98 22 8.598.100
29/10/2020 24,90 23,02 -2,04% 22,95 24,90 23,28 23,00 23,45 20 6.753.900
28/10/2020 24,00 23,50 -6,00% 23,50 24,00 23,79 22,96 23,40 17 6.663.300
27/10/2020 24,20 25,00 +3,52% 24,20 25,00 24,65 24,00 24,90 14 5.918.000
26/10/2020 24,52 24,15 -1,51% 24,00 24,79 24,19 24,25 24,60 12 5.563.800
23/10/2020 23,65 24,52 +4,34% 23,65 25,99 24,96 24,51 25,29 75 38.449.700
22/10/2020 23,95 23,50 +2,40% 23,50 23,95 23,84 23,50 23,94 10 2.861.900
21/10/2020 23,30 22,95 -1,50% 22,95 23,30 23,14 22,96 23,64 5 1.388.500
20/10/2020 23,04 23,30 +1,26% 23,01 23,30 23,14 23,01 23,90 9 3.934.900
16/10/2020 22,88 23,01 +0,04% 22,88 24,00 23,48 22,70 23,40 18 4.461.200
15/10/2020 23,01 23,00 -0,09% 22,90 23,01 22,97 23,00 23,99 9 4.365.900
14/10/2020 23,31 23,02 -3,68% 23,02 23,80 23,32 23,00 23,90 11 3.498.200
13/10/2020 24,31 23,90 +1,44% 23,57 24,31 23,83 23,59 23,95 12 3.575.700
9/10/2020 24,06 23,56 -2,24% 23,56 24,30 24,02 23,33 23,80 20 5.526.400
8/10/2020 22,50 24,10 +9,45% 22,49 24,10 22,87 22,05 24,10 23 7.319.900
7/10/2020 21,41 22,02 +2,90% 21,40 22,02 21,62 22,02 23,03 7 1.946.200
6/10/2020 21,51 21,40 -0,47% 21,40 22,39 21,55 21,40 22,35 15 5.389.500
5/10/2020 21,50 21,50 0,00% 21,50 22,00 21,58 21,50 22,28 10 6.259.700
2/10/2020 21,61 21,50 -0,46% 21,50 23,50 22,58 21,50 23,00 71 35.000.000
1/10/2020 21,61 21,60 0,00% 21,60 21,61 21,60 21,60 21,61 10 6.913.900
30/9/2020 21,76 21,60 -0,69% 21,60 21,76 21,73 21,60 22,04 10 4.780.700
29/9/2020 21,80 21,75 0,00% 21,75 21,80 21,78 21,75 21,78 2 653.500
28/9/2020 21,82 21,75 -0,23% 21,75 21,92 21,83 21,75 21,85 14 5.678.000
25/9/2020 21,84 21,80 -0,73% 21,80 22,60 22,09 21,80 22,59 15 3.755.500
24/9/2020 22,00 21,96 -0,18% 21,82 22,00 21,96 21,82 22,49 7 1.537.400
23/9/2020 22,02 22,00 -0,09% 22,00 22,02 22,00 22,00 22,55 7 5.060.600
22/9/2020 22,01 22,02 +0,09% 22,01 22,49 22,19 22,02 22,60 13 3.551.300
21/9/2020 22,01 22,00 -1,26% 22,00 22,40 22,18 22,00 22,34 11 3.549.600
18/9/2020 22,80 22,28 -2,28% 22,28 22,80 22,34 22,10 22,30 10 2.234.800
17/9/2020 22,82 22,80 0,00% 22,80 22,99 22,83 22,80 23,00 7 1.826.500
16/9/2020 22,78 22,80 -0,04% 22,77 22,98 22,82 22,80 22,98 12 3.196.000
15/9/2020 23,00 22,81 -3,31% 22,80 23,00 22,87 22,80 23,00 11 3.431.600
14/9/2020 23,14 23,59 +1,94% 23,14 23,59 23,26 22,59 23,59 8 3.024.700
11/9/2020 22,43 23,14 +3,30% 22,43 23,19 23,07 22,60 23,15 10 2.538.100
10/9/2020 22,43 22,40 -0,13% 22,40 22,43 22,41 22,40 23,20 6 1.792.800
9/9/2020 22,80 22,43 -3,28% 22,43 22,80 22,73 22,42 23,00 5 1.364.300
8/9/2020 22,90 23,19 +1,22% 22,70 23,19 22,95 22,40 23,25 5 1.147.600
4/9/2020 22,92 22,91 +0,04% 22,90 23,00 22,92 22,91 23,59 10 3.667.200
3/9/2020 23,10 22,90 -1,12% 22,90 23,49 23,00 22,90 23,47 15 4.371.500
2/9/2020 23,00 23,16 -1,86% 23,00 23,50 23,26 23,16 23,50 8 2.326.000
1/9/2020 23,00 23,60 +3,28% 22,85 23,60 23,37 22,92 23,55 9 2.804.800
31/8/2020 23,01 22,85 -1,89% 22,85 23,01 22,94 23,00 23,80 4 917.600
28/8/2020 23,85 23,29 -0,98% 23,29 23,99 23,66 23,10 23,80 9 2.366.600
27/8/2020 24,75 23,52 -1,18% 23,52 25,00 24,43 23,51 23,90 39 15.146.800
26/8/2020 23,56 23,80 +2,76% 23,10 24,14 23,65 23,10 23,85 40 13.718.300
25/8/2020 23,56 23,16 +1,98% 23,02 24,31 23,42 23,15 23,25 16 4.217.100
24/8/2020 22,36 22,71 +2,30% 22,36 23,49 23,37 22,80 23,56 17 5.141.700
21/8/2020 22,21 22,20 0,00% 22,20 22,45 22,34 22,20 23,50 19 6.480.100
20/8/2020 22,69 22,20 -1,33% 22,20 22,69 22,50 22,20 22,50 13 4.725.200
19/8/2020 22,51 22,50 -1,01% 22,50 23,19 22,54 22,50 23,19 7 3.607.400
18/8/2020 23,56 22,73 +1,02% 22,72 23,56 22,89 22,73 23,40 13 2.976.300
17/8/2020 23,11 22,50 -2,17% 22,50 23,11 22,93 22,50 22,79 22 12.385.000
14/8/2020 23,06 23,00 0,00% 23,00 23,06 23,01 23,00 23,55 8 2.301.500
13/8/2020 23,11 23,00 -0,43% 23,00 23,86 23,15 23,00 23,34 22 10.186.100
12/8/2020 24,00 23,10 -2,74% 23,10 24,45 23,50 23,10 23,90 28 9.403.400
11/8/2020 23,21 23,75 +2,81% 23,21 24,00 23,73 23,20 23,75 10 4.034.900
10/8/2020 24,29 23,10 -0,22% 23,10 24,29 23,42 23,10 24,08 18 5.621.000
7/8/2020 23,34 23,15 -0,64% 23,15 23,36 23,25 23,15 23,50 20 14.416.300
6/8/2020 24,47 23,30 -2,10% 23,30 24,47 23,55 23,20 23,72 26 11.306.700
5/8/2020 23,79 23,80 +0,85% 23,79 24,94 24,00 23,64 24,25 21 6.721.800
4/8/2020 23,70 23,60 -0,25% 23,60 25,70 24,62 23,60 23,67 131 44.818.600
3/8/2020 24,96 23,66 +0,04% 23,66 24,96 24,24 23,66 23,68 19 6.060.000
31/7/2020 24,89 23,65 -3,07% 23,65 24,90 24,32 23,65 24,20 11 2.676.100
30/7/2020 24,99 24,40 +3,83% 23,61 25,30 24,64 24,40 24,85 48 19.225.600
29/7/2020 23,56 23,50 -0,21% 23,50 23,99 23,56 23,19 23,50 34 16.733.000
28/7/2020 23,61 23,55 -1,34% 23,55 24,00 23,71 23,55 23,99 26 9.959.600
27/7/2020 24,02 23,87 -1,36% 23,51 24,05 23,85 23,55 24,40 25 15.742.600
24/7/2020 25,01 24,20 -2,02% 24,00 25,50 24,46 24,19 24,88 70 30.332.000
23/7/2020 26,36 24,70 -5,07% 24,70 28,89 26,12 24,70 25,38 199 94.557.700
22/7/2020 24,50 26,02 +6,20% 24,50 30,50 28,03 25,75 26,40 485 251.783.600
21/7/2020 24,51 24,50 -0,41% 24,50 25,00 24,55 24,50 25,00 26 12.033.000
20/7/2020 24,80 24,60 -0,40% 24,58 24,80 24,65 24,50 24,80 36 13.560.600
17/7/2020 24,90 24,70 -0,80% 24,70 24,90 24,79 24,70 24,80 29 19.095.600
16/7/2020 25,00 24,90 -0,40% 24,90 25,00 24,95 24,90 25,00 24 9.731.500
15/7/2020 26,10 25,00 -3,47% 24,90 26,10 25,36 25,00 25,76 34 27.145.400
14/7/2020 25,91 25,90 -0,38% 25,80 26,03 25,89 25,80 25,90 18 7.251.700
13/7/2020 26,36 26,00 -0,95% 25,95 26,36 26,05 25,96 26,00 41 22.149.500
10/7/2020 26,70 26,25 -1,72% 26,25 26,70 26,43 26,23 26,75 22 8.724.600
9/7/2020 27,15 26,71 -1,07% 26,51 27,15 26,81 26,71 27,00 25 10.456.800
8/7/2020 27,19 27,00 +1,47% 26,62 27,28 26,85 26,81 27,08 39 16.115.900
7/7/2020 27,24 26,61 -3,02% 26,50 27,43 26,88 26,61 26,99 38 14.785.900
6/7/2020 27,28 27,44 +3,12% 26,64 28,61 27,54 26,64 27,45 32 15.423.800
3/7/2020 27,14 26,61 -1,95% 26,46 27,29 26,90 26,61 27,28 13 3.767.100
2/7/2020 26,33 27,14 +3,55% 26,32 27,39 26,96 26,89 27,15 46 19.142.500
1/7/2020 26,87 26,21 +0,19% 26,20 26,90 26,51 26,21 26,32 21 5.832.600
30/6/2020 26,45 26,16 -3,11% 26,02 26,99 26,28 26,16 26,50 45 14.193.200
29/6/2020 27,40 27,00 +2,47% 26,00 27,47 26,59 26,40 27,05 32 14.629.500
26/6/2020 26,16 26,35 -1,05% 26,11 27,15 26,43 26,35 26,50 24 11.366.600
25/6/2020 28,35 26,63 -3,16% 26,30 29,50 27,56 26,60 27,15 93 39.144.200
24/6/2020 26,52 27,50 +4,01% 26,00 28,90 27,19 26,66 27,55 97 42.147.500
23/6/2020 27,50 26,44 -3,85% 26,05 28,85 27,17 26,07 26,45 85 32.615.300
22/6/2020 28,80 27,50 -5,17% 27,00 29,58 27,85 27,40 27,50 93 43.727.000
19/6/2020 30,50 29,00 -3,01% 28,00 31,50 29,29 28,62 29,00 162 70.604.200
18/6/2020 32,50 29,90 +5,28% 29,00 33,49 30,69 29,84 29,90 360 158.402.200
17/6/2020 32,00 28,40 -3,89% 28,30 32,00 29,69 28,40 28,79 152 75.718.200
16/6/2020 30,01 29,55 +3,00% 29,11 36,02 31,74 29,52 30,05 418 176.171.000
15/6/2020 28,99 28,69 -10,34% 24,02 32,00 28,01 28,69 28,86 303 136.985.000
12/6/2020 22,99 32,00 +6,67% 22,00 39,50 31,38 31,11 32,00 953 505.918.400
10/6/2020 26,00 30,00 +50,00% 24,00 55,00 33,84 30,00 30,50 1.770 1.044.141.700
9/6/2020 13,76 20,00 +45,99% 13,76 20,00 16,13 20,00 22,24 224 82.779.900
8/6/2020 13,35 13,70 -1,44% 13,03 14,15 13,73 13,75 13,97 42 10.166.800
5/6/2020 13,70 13,90 +6,11% 13,45 14,00 13,83 13,51 13,60 43 12.870.300
4/6/2020 13,50 13,10 -2,82% 13,10 14,00 13,65 13,11 13,50 26 6.826.000
3/6/2020 13,01 13,48 +2,12% 13,01 13,99 13,61 13,47 13,48 57 14.979.300
2/6/2020 13,20 13,20 -0,45% 12,96 13,50 13,16 13,20 13,40 15 3.028.600
1/6/2020 12,95 13,26 +2,63% 12,67 13,26 12,90 12,98 13,26 17 5.808.400
29/5/2020 13,28 12,92 -0,69% 12,92 13,28 13,10 12,95 13,25 9 2.882.600
28/5/2020 13,63 13,01 -4,41% 12,88 13,80 13,13 13,00 13,49 60 25.998.100
27/5/2020 13,90 13,61 -3,82% 13,30 13,90 13,65 13,61 13,85 24 5.463.100
26/5/2020 13,55 14,15 +4,51% 13,55 14,15 13,66 13,20 14,15 10 3.280.100
25/5/2020 13,93 13,54 -1,53% 13,02 13,93 13,57 13,53 13,80 12 1.629.000
22/5/2020 13,50 13,75 +6,10% 12,48 14,00 13,40 12,77 13,57 25 4.692.300
21/5/2020 12,53 12,96 -1,07% 12,53 14,15 13,36 12,95 13,20 22 6.415.000
20/5/2020 12,30 13,10 +4,80% 12,30 13,10 12,90 12,70 13,40 13 3.741.400
19/5/2020 12,95 12,50 -3,85% 12,31 12,95 12,44 12,30 12,99 10 1.990.400
18/5/2020 12,35 13,00 +5,69% 12,30 13,15 12,65 12,90 13,15 14 1.772.300
15/5/2020 12,64 12,30 -5,09% 12,30 12,64 12,42 12,30 13,50 20 6.584.800
14/5/2020 12,87 12,96 +0,47% 12,60 12,96 12,79 12,60 13,90 16 3.455.100
13/5/2020 13,94 12,90 +0,23% 12,90 13,94 13,09 12,87 13,50 14 3.010.900
12/5/2020 13,15 12,87 -4,67% 12,87 13,15 12,93 12,87 13,50 5 2.070.100
11/5/2020 12,87 13,50 +3,85% 12,87 13,60 13,25 13,07 13,60 4 662.700
8/5/2020 13,20 13,00 -0,84% 13,00 13,89 13,29 13,00 13,60 18 2.791.600
7/5/2020 13,16 13,11 -0,08% 13,11 13,16 13,11 13,11 13,89 5 3.015.800
6/5/2020 13,63 13,12 -3,67% 13,07 13,63 13,27 13,12 13,47 23 7.301.300
5/5/2020 13,93 13,62 -2,08% 13,62 14,10 13,79 13,62 14,64 22 3.999.900
4/5/2020 14,90 13,91 -4,73% 13,50 14,90 13,78 13,90 14,64 20 6.342.400
30/4/2020 14,21 14,60 -2,67% 13,97 15,00 14,69 14,30 15,00 35 8.375.000
29/4/2020 15,10 15,00 -0,27% 14,30 15,10 14,65 14,34 15,00 66 17.729.200
28/4/2020 15,08 15,04 +2,31% 14,42 15,30 15,08 14,88 15,04 76 38.455.300
27/4/2020 13,66 14,70 +8,09% 13,60 15,27 14,61 13,94 14,96 64 16.511.500
24/4/2020 14,61 13,60 -9,33% 12,81 14,61 13,66 13,07 13,60 29 6.968.600
23/4/2020 15,43 15,00 0,00% 14,64 15,43 14,83 14,65 15,00 74 24.187.800
22/4/2020 16,20 15,00 +2,60% 14,64 16,20 15,37 15,00 15,28 229 64.573.300
20/4/2020 14,00 14,62 +8,38% 13,86 18,99 16,66 14,62 14,90 560 148.780.700
17/4/2020 12,56 13,49 +8,53% 12,51 13,49 12,92 12,74 13,50 5 904.700
16/4/2020 12,15 12,43 -5,62% 12,15 13,10 12,60 12,43 13,75 11 2.774.000
15/4/2020 12,05 13,17 0,00% 12,05 13,17 12,53 12,97 13,50 23 5.391.200
14/4/2020 12,05 13,17 +9,75% 12,05 13,50 12,71 12,10 13,17 18 4.959.600
13/4/2020 12,80 12,00 -2,52% 12,00 12,80 12,36 12,01 12,69 8 2.349.200
9/4/2020 12,55 12,31 -0,40% 12,31 12,55 12,45 12,31 12,53 5 1.993.000
8/4/2020 12,24 12,36 +1,31% 12,00 13,00 12,29 12,36 12,90 10 1.967.000
7/4/2020 12,12 12,20 +0,16% 12,00 13,20 12,38 12,16 13,20 20 3.715.600
6/4/2020 12,18 12,18 0,00% 12,18 12,18 12,18 12,02 12,18 1 121.800
3/4/2020 12,07 12,18 +1,42% 12,07 12,20 12,16 12,10 13,00 6 1.459.200
2/4/2020 12,20 12,01 -1,56% 12,01 12,20 12,15 12,01 12,20 4 486.100
1/4/2020 12,20 12,20 0,00% 12,20 12,20 12,20 12,10 13,90 1 122.000
31/3/2020 12,80 12,20 -4,69% 12,20 12,80 12,25 12,10 14,99 4 1.348.400
30/3/2020 13,10 12,80 -8,57% 12,80 13,11 12,92 12,82 13,75 14 3.488.600
27/3/2020 14,00 14,00 +4,48% 13,00 14,00 13,59 13,05 14,00 12 2.174.500
26/3/2020 13,00 13,40 +3,08% 13,00 13,60 13,21 13,21 13,40 13 7.931.000
25/3/2020 12,35 13,00 +5,78% 12,35 14,00 13,42 12,50 13,00 31 9.669.400
24/3/2020 11,70 12,29 +7,15% 11,70 12,49 11,97 11,85 12,00 17 4.312.600
23/3/2020 11,48 11,47 -15,04% 11,47 11,48 11,47 11,00 11,75 4 459.100
20/3/2020 11,50 13,50 +17,39% 11,50 13,50 12,09 12,50 12,90 18 4.111.100
19/3/2020 11,49 11,50 0,00% 11,11 11,75 11,31 11,12 13,49 9 2.488.500
18/3/2020 11,23 11,50 -14,69% 10,50 13,00 11,19 10,20 11,49 22 3.021.600
17/3/2020 13,70 13,48 -1,61% 13,48 13,77 13,64 11,25 13,48 7 954.900
16/3/2020 11,00 13,70 -10,40% 11,00 13,88 12,35 12,20 13,70 26 4.694.600
13/3/2020 16,70 15,29 +7,22% 14,00 16,70 15,67 14,00 15,19 10 1.881.500
12/3/2020 14,50 14,26 +4,85% 11,00 14,50 13,97 12,01 14,25 26 9.784.100
11/3/2020 15,02 13,60 -10,23% 13,50 15,19 14,12 13,61 15,40 12 2.118.600
10/3/2020 13,90 15,15 +8,91% 13,00 15,15 14,84 15,01 15,50 14 6.977.600
9/3/2020 14,11 13,91 -8,49% 13,91 14,12 14,00 13,80 13,97 9 1.400.300
6/3/2020 16,00 15,20 -10,43% 15,20 16,50 15,74 15,20 16,00 18 4.724.000
5/3/2020 17,31 16,97 -1,91% 16,50 17,31 16,90 16,20 16,98 23 13.865.100
4/3/2020 17,85 17,30 +0,29% 17,25 18,00 17,60 17,30 17,60 37 19.536.000
3/3/2020 18,00 17,25 -2,54% 17,20 18,99 18,17 17,20 17,80 87 57.802.500
2/3/2020 16,61 17,70 +8,26% 16,40 20,00 17,91 17,70 18,00 114 36.014.600
28/2/2020 17,35 16,35 -9,22% 16,14 17,78 16,67 16,33 16,95 42 10.006.300
27/2/2020 17,05 18,01 -1,04% 17,05 18,75 18,08 17,90 18,50 37 7.233.200
26/2/2020 18,03 18,20 -9,00% 18,00 19,35 18,25 18,09 18,70 84 23.732.800
21/2/2020 22,50 20,00 -14,89% 19,50 23,00 20,59 19,85 20,00 219 67.347.000
20/2/2020 17,35 23,50 +29,48% 17,35 23,50 20,54 21,80 23,50 182 54.041.600
19/2/2020 18,50 18,15 -1,89% 17,15 18,50 17,59 18,15 18,40 71 23.755.600
18/2/2020 19,42 18,50 -4,15% 18,10 19,45 18,90 18,30 18,49 26 7.183.800
17/2/2020 20,02 19,30 -3,55% 19,00 20,02 19,71 19,00 19,34 26 8.280.400
14/2/2020 20,93 20,01 -2,39% 20,01 20,93 20,27 20,01 20,84 14 3.244.500
13/2/2020 20,89 20,50 -1,91% 20,00 20,89 20,08 20,20 20,93 15 5.421.700
12/2/2020 20,90 20,90 -0,14% 20,90 20,90 20,90 20,02 20,90 2 418.000
11/2/2020 20,70 20,93 +1,41% 19,70 20,93 20,39 20,90 20,95 26 6.729.700
10/2/2020 21,12 20,64 -8,27% 20,31 22,99 20,94 20,40 20,70 41 16.550.000
7/2/2020 24,35 22,50 -2,17% 21,80 24,35 22,83 22,00 22,50 35 10.733.700
6/2/2020 24,50 23,00 -4,68% 22,99 24,99 23,78 22,99 23,98 64 20.458.400
5/2/2020 23,70 24,13 +1,81% 23,03 25,90 24,33 24,13 24,50 128 87.364.100
4/2/2020 24,50 23,70 -1,21% 22,99 30,50 27,31 23,70 25,99 452 218.831.500
3/2/2020 20,15 23,99 +19,06% 20,10 24,16 23,08 23,98 23,99 143 67.420.400
31/1/2020 21,00 20,15 -4,05% 19,50 21,00 20,47 18,80 20,14 19 14.948.300
30/1/2020 21,10 21,00 -4,98% 20,50 21,50 21,05 21,50 23,00 16 11.582.000
29/1/2020 22,02 22,10 -3,91% 21,50 22,10 21,92 21,20 22,99 7 2.630.400
28/1/2020 22,99 23,00 0,00% 22,90 23,00 22,99 22,00 23,00 5 10.117.800
27/1/2020 21,15 23,00 -1,92% 20,99 23,00 21,22 21,90 22,90 24 11.248.500
24/1/2020 23,50 23,45 -0,21% 22,75 23,50 23,11 22,40 23,45 12 7.858.500
23/1/2020 23,40 23,50 +1,73% 23,00 23,50 23,30 23,00 23,50 13 9.787.500
22/1/2020 22,40 23,10 +1,32% 21,40 23,10 22,51 22,00 23,10 36 19.816.400
21/1/2020 24,10 22,80 -5,39% 22,80 24,10 23,17 22,80 23,15 30 14.597.200
20/1/2020 24,50 24,10 -3,52% 23,10 25,45 24,27 23,50 24,10 51 33.019.300
17/1/2020 25,00 24,98 -0,95% 24,53 25,00 24,73 24,98 25,00 13 4.699.500
16/1/2020 24,37 25,22 +3,53% 24,37 26,00 25,24 24,82 25,22 51 31.307.100
15/1/2020 25,20 24,36 -2,56% 23,01 25,20 24,08 24,36 24,89 18 4.335.400
14/1/2020 28,00 25,00 -16,67% 21,40 28,00 23,89 25,00 25,70 60 19.112.600
13/1/2020 32,63 30,00 -18,90% 30,00 33,00 32,00 28,50 30,00 44 20.805.900
10/1/2020 41,75 36,99 -10,87% 34,10 41,75 37,21 34,00 37,00 32 13.768.100
9/1/2020 44,99 41,50 -17,00% 41,50 49,96 43,71 41,10 42,30 47 31.471.500
8/1/2020 49,90 50,00 0,00% 49,90 50,00 49,96 42,00 50,00 3 1.498.900
7/1/2020 50,10 50,00 0,00% 50,00 50,10 50,02 46,00 51,30 4 2.001.100
6/1/2020 53,60 50,00 -10,07% 43,00 53,60 48,63 45,50 50,15 46 32.586.000
3/1/2020 55,00 55,60 -11,04% 54,98 59,00 57,47 55,59 55,60 35 23.563.200
2/1/2020 62,50 62,50 -2,19% 60,00 62,50 61,10 58,01 62,50 26 18.332.600
30/12/2019 68,00 63,90 -6,44% 61,24 68,00 64,38 62,00 63,90 16 10.944.800
27/12/2019 70,02 68,30 -11,30% 68,30 72,01 70,53 68,11 70,00 21 15.516.600
26/12/2019 71,50 77,00 -3,75% 71,50 80,00 74,28 73,99 78,00 50 60.914.400
23/12/2019 77,95 80,00 -2,44% 59,99 83,00 73,03 73,01 81,00 102 78.147.100
20/12/2019 133,97 82,00 -38,81% 54,80 133,97 90,21 80,00 82,00 417 537.687.500
19/12/2019 100,00 134,00 +76,32% 95,00 155,00 124,55 134,00 140,00 890 1.452.284.100
18/12/2019 33,90 76,00 +137,50% 33,00 76,00 58,61 75,00 76,00 564 458.382.100
17/12/2019 17,25 32,00 +85,51% 17,25 32,00 27,26 31,18 33,50 409 175.586.900
16/12/2019 11,51 17,25 +60,47% 11,51 17,63 16,19 17,25 17,30 147 34.656.800
13/12/2019 9,51 10,75 +14,85% 9,51 11,30 10,80 9,64 10,75 12 1.404.500
12/12/2019 9,99 9,36 -11,11% 9,00 10,00 9,35 9,32 11,50 18 1.871.000
11/12/2019 12,45 10,53 -5,56% 10,53 12,45 11,29 7,90 11,00 5 564.700
10/12/2019 11,50 11,15 -10,01% 11,15 11,50 11,24 10,55 13,00 5 562.000
9/12/2019 13,48 12,39 -8,15% 12,39 13,48 12,78 8,02 13,00 8 1.022.700
5/12/2019 12,92 13,49 +4,33% 12,92 13,49 13,15 8,25 13,99 4 657.600
4/12/2019 13,50 12,93 -10,83% 12,50 15,00 13,15 12,11 12,95 29 4.078.800
3/12/2019 15,98 14,50 -5,84% 13,99 15,98 14,64 14,00 14,95 33 6.735.800
2/12/2019 12,01 15,40 +14,07% 12,01 15,40 13,93 13,00 15,40 61 10.730.600
29/11/2019 9,07 13,50 +60,52% 9,07 16,79 13,49 13,30 14,00 92 17.406.900
28/11/2019 8,41 8,41 +19,97% 8,41 8,41 8,41 6,00 9,07 5 1.429.700
25/11/2019 7,01 7,01 +11,80% 7,01 7,01 7,01 7,01 8,41 4 6.659.500
5/11/2019 6,27 6,27 0,00% 6,27 6,27 6,27 6,00 7,99 1 62.700
1/11/2019 6,27 6,27 0,00% 6,27 6,27 6,27 5,15 6,00 1 62.700
29/10/2019 6,27 6,27 -11,19% 6,27 6,27 6,27 6,27 7,99 1 62.700
28/10/2019 7,06 7,06 0,00% 7,06 7,06 7,06 7,06 7,99 2 282.400
25/10/2019 7,06 7,06 -11,53% 7,06 7,06 7,06 7,07 7,97 2 141.200
14/10/2019 7,98 7,98 0,00% 7,98 7,98 7,98 5,00 7,98 1 159.600
11/10/2019 7,98 7,98 -0,25% 7,98 7,98 7,98 7,98 7,99 1 79.800
10/10/2019 8,00 8,00 +0,38% 8,00 8,00 8,00 5,01 7,96 1 80.000
9/10/2019 6,81 7,97 +32,83% 6,81 7,97 7,19 5,01 7,97 2 215.900
8/10/2019 6,00 6,00 0,00% 6,00 6,00 6,00 5,01 6,00 5 2.640.000
4/10/2019 6,00 6,00 -25,00% 6,00 6,00 6,00 6,19 8,00 1 60.000
23/9/2019 8,00 8,00 +0,13% 8,00 8,00 8,00 7,00 8,00 1 80.000
20/9/2019 7,99 7,99 -4,43% 7,99 7,99 7,99 7,47 7,99 2 159.800
22/8/2019 8,36 8,36 0,00% 8,36 8,36 8,36 7,50 8,41 1 2.424.400
14/8/2019 8,36 8,36 0,00% 8,36 8,36 8,36 5,00 8,36 4 3.093.200
13/8/2019 8,56 8,36 -1,76% 8,36 8,56 8,39 4,56 8,36 8 2.519.500
12/8/2019 8,36 8,51 -22,64% 8,36 8,51 8,38 8,51 9,00 6 1.006.200
7/8/2019 11,00 11,00 0,00% 11,00 11,00 11,00 4,50 11,00 1 1.980.000
31/7/2019 11,00 11,00 0,00% 11,00 11,00 11,00 4,50 11,00 1 110.000
19/7/2019 11,00 11,00 0,00% 11,00 11,00 11,00 4,50 12,20 1 110.000
27/6/2019 10,99 11,00 +15,79% 10,99 11,00 10,99 4,50 0,00 6 1.869.900
29/4/2019 9,50 9,50 0,00% 9,50 9,50 9,50 4,10 0,00 7 3.990.000
23/4/2019 9,50 9,50 +15,85% 9,50 9,50 9,50 7,81 9,50 2 1.140.000
19/2/2019 8,20 8,20 -13,68% 8,20 8,20 8,20 8,20 9,50 1 82.000
30/1/2019 9,50 9,50 0,00% 9,50 9,50 9,50 0,00 9,50 1 95.000
6/4/2018 9,50 9,50 0,00% 9,50 9,50 9,50 9,00 9,50 1 950.000
26/3/2018 9,50 9,50 0,00% 9,50 9,50 9,50 9,00 9,50 1 950.000
20/3/2018 9,50 9,50 0,00% 9,50 9,50 9,50 4,00 9,50 1 190.000
28/2/2018 9,50 9,50 +5,56% 9,50 9,50 9,50 5,82 9,50 1 665.000
27/2/2018 9,00 9,00 -5,26% 9,00 9,00 9,00 9,00 9,50 1 90.000
21/2/2018 9,50 9,50 -5,19% 9,50 9,50 9,50 4,00 9,50 4 1.045.000
14/2/2018 10,02 10,02 +0,20% 10,02 10,02 10,02 10,01 0,00 1 100.200
9/1/2018 9,00 10,00 +43,06% 9,00 10,00 9,50 9,00 0,00 2 190.000
19/12/2017 6,99 6,99 +24,82% 6,99 6,99 6,99 4,01 0,00 1 69.900
18/12/2017 5,60 5,60 +39,30% 5,60 5,60 5,60 5,60 6,99 3 224.000
3/10/2017 4,02 4,02 0,00% 4,02 4,02 4,02 4,01 0,00 1 2.010.000
12/6/2017 4,02 4,02 +0,25% 4,02 4,02 4,02 4,01 0,00 1 160.800
3/5/2017 4,01 4,01 0,00% 4,01 4,01 4,01 0,00 0,00 1 40.100
13/4/2017 4,01 4,01 -1,72% 4,01 4,01 4,01 0,00 0,00 1 40.100
8/3/2016 4,08 4,08 -58,99% 4,08 4,08 4,08 3,00 0,00 1 40.800
11/6/2015 9,95 9,95 -0,40% 9,95 9,95 9,95 9,90 0,00 2 199.000

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.