O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 5 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

FLRY3 - FLEURY - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 15,70 15,71 -0,38% 15,44 15,79 15,62 15,70 15,72 6.058 4.982.269.500
5/9/2025 15,45 15,77 +2,20% 15,45 15,77 15,68 15,70 15,77 7.549 4.359.760.400
4/9/2025 15,44 15,43 +0,19% 15,33 15,57 15,47 15,43 15,54 8.381 4.240.574.400
3/9/2025 15,23 15,40 +1,12% 15,23 15,48 15,39 15,35 15,42 13.874 10.759.215.200
2/9/2025 15,23 15,23 -0,91% 15,06 15,51 15,34 15,22 15,30 12.081 5.113.392.700
1/9/2025 15,33 15,37 +3,22% 15,19 15,54 15,36 15,37 15,38 12.957 8.125.412.000
29/8/2025 14,65 14,89 +1,99% 14,54 14,91 14,81 14,83 14,89 10.997 4.413.184.400
28/8/2025 14,45 14,60 +1,81% 14,41 14,89 14,71 14,60 14,68 9.129 3.503.686.000
27/8/2025 14,14 14,34 +1,34% 14,12 14,43 14,31 14,33 14,35 8.469 3.048.103.100
26/8/2025 14,25 14,15 -0,28% 14,13 14,25 14,16 14,15 14,22 3.301 1.566.741.500
25/8/2025 14,12 14,19 -0,14% 14,12 14,30 14,21 14,19 14,22 4.730 1.745.169.600
22/8/2025 13,93 14,21 +2,23% 13,84 14,22 14,12 14,12 14,21 6.976 2.592.177.000
21/8/2025 13,80 13,90 -0,36% 13,80 14,22 13,99 13,89 13,92 11.755 6.427.612.800
20/8/2025 13,96 13,95 -0,07% 13,86 14,06 13,98 13,95 13,97 12.195 4.396.694.300
19/8/2025 13,90 13,96 -1,48% 13,78 14,15 13,95 13,93 13,96 10.199 5.041.222.700
18/8/2025 14,12 14,17 +0,64% 13,98 14,26 14,11 14,14 14,17 9.282 3.588.884.400
15/8/2025 13,91 14,08 +1,00% 13,72 14,22 14,07 14,08 14,09 10.756 3.627.513.800
14/8/2025 13,77 13,94 -0,21% 13,77 14,16 14,01 13,94 14,08 10.415 7.888.553.300
13/8/2025 14,11 13,97 -2,85% 13,73 14,19 13,96 13,97 14,07 10.570 4.290.730.200
12/8/2025 14,30 14,38 +0,70% 14,27 14,54 14,43 14,37 14,41 7.113 3.102.847.300
11/8/2025 14,26 14,28 -0,49% 14,16 14,37 14,24 14,23 14,29 6.780 2.232.550.800
8/8/2025 14,57 14,35 -1,37% 14,14 14,65 14,42 14,35 14,45 10.024 3.365.393.600
7/8/2025 14,56 14,55 -0,21% 14,52 14,88 14,69 14,55 14,62 10.898 4.556.623.300
6/8/2025 14,36 14,58 +2,39% 14,19 14,58 14,45 14,58 14,59 8.320 3.825.812.500
5/8/2025 14,23 14,24 -0,42% 14,14 14,41 14,24 14,22 14,25 6.366 3.147.033.800
4/8/2025 14,40 14,30 +0,42% 14,05 14,43 14,16 14,22 14,31 10.012 3.571.875.500
1/8/2025 14,44 14,24 -0,77% 14,24 14,59 14,37 14,24 14,30 8.263 9.423.087.700
31/7/2025 14,44 14,35 -1,31% 14,23 14,49 14,33 14,34 14,35 10.953 4.901.301.700
30/7/2025 14,31 14,54 +0,76% 14,30 14,68 14,44 14,52 14,56 10.397 4.132.282.100
29/7/2025 14,38 14,43 +0,07% 14,38 14,65 14,53 14,42 14,46 12.279 4.858.496.400
28/7/2025 14,48 14,42 -0,41% 14,42 14,69 14,55 14,42 14,49 11.735 6.833.914.000
25/7/2025 14,12 14,48 +2,33% 14,12 14,56 14,44 14,48 14,50 7.102 4.172.276.700
24/7/2025 14,37 14,15 -2,48% 14,15 14,51 14,28 14,14 14,20 8.769 4.413.869.000
23/7/2025 14,28 14,51 +0,83% 14,28 14,62 14,46 14,50 14,51 12.942 4.497.415.900
22/7/2025 14,38 14,39 -0,83% 14,20 14,63 14,42 14,39 14,40 20.072 14.522.032.900
21/7/2025 14,90 14,51 +14,89% 14,31 15,19 14,59 14,50 14,52 36.007 26.472.572.900
18/7/2025 12,63 12,63 -1,17% 12,60 12,85 12,67 12,62 12,64 9.043 2.956.173.300
17/7/2025 12,82 12,78 -0,31% 12,70 12,89 12,80 12,77 12,83 7.388 2.777.499.200
16/7/2025 12,88 12,82 +0,39% 12,69 12,94 12,81 12,82 12,89 12.146 4.907.466.100
15/7/2025 12,92 12,77 -0,70% 12,63 12,96 12,75 12,76 12,84 7.864 2.860.967.000
14/7/2025 12,64 12,86 +1,90% 12,53 12,94 12,81 12,86 12,89 7.525 2.938.741.900
11/7/2025 12,68 12,62 -0,63% 12,48 12,74 12,60 12,58 12,63 10.390 3.737.169.900
10/7/2025 12,77 12,70 -1,17% 12,65 12,85 12,73 12,70 12,72 13.666 6.797.736.400
9/7/2025 12,92 12,85 -0,54% 12,85 13,03 12,92 12,85 12,90 8.923 3.461.084.100
8/7/2025 12,98 12,92 -0,62% 12,89 13,06 12,96 12,92 12,94 8.693 3.190.131.900
7/7/2025 13,05 13,00 -0,15% 12,82 13,17 12,94 13,00 13,01 7.251 2.828.511.000
4/7/2025 12,83 13,02 +1,24% 12,83 13,13 13,03 13,01 13,09 4.289 1.284.307.900
3/7/2025 13,08 12,86 -1,46% 12,86 13,17 12,97 12,85 12,90 4.357 1.986.983.200
2/7/2025 13,04 13,05 +0,38% 12,81 13,13 13,02 13,03 13,08 12.181 4.345.012.000
1/7/2025 12,98 13,00 -0,15% 12,91 13,15 12,99 12,99 13,00 5.652 2.213.035.900
30/6/2025 12,73 13,02 +2,28% 12,69 13,09 12,94 13,02 13,05 5.368 1.884.197.100
27/6/2025 12,79 12,73 -0,86% 12,61 12,94 12,72 12,67 12,74 5.484 2.271.344.900
26/6/2025 13,03 12,84 -0,31% 12,78 13,06 12,90 12,83 12,86 10.643 3.130.783.300
25/6/2025 13,07 12,88 -2,20% 12,88 13,18 13,00 12,87 12,91 10.171 4.492.305.400
24/6/2025 13,33 13,17 -0,68% 13,02 13,37 13,21 13,17 13,18 7.351 3.791.801.000
23/6/2025 13,04 13,26 +1,53% 12,96 13,33 13,20 13,22 13,26 8.253 3.064.516.100
20/6/2025 13,38 13,06 -3,04% 13,04 13,45 13,13 13,05 13,08 8.846 5.906.994.000
18/6/2025 13,20 13,47 +1,58% 13,16 13,55 13,40 13,46 13,53 11.976 4.560.199.300
17/6/2025 13,30 13,26 +0,15% 13,12 13,35 13,24 13,25 13,26 10.554 4.241.016.900
16/6/2025 13,19 13,24 +1,69% 13,11 13,36 13,26 13,23 13,24 9.101 3.990.019.300
13/6/2025 12,86 13,02 +0,77% 12,72 13,12 12,98 13,02 13,07 9.124 3.283.709.000
12/6/2025 12,70 12,92 +1,17% 12,70 12,98 12,87 12,92 12,97 6.736 3.137.584.300
11/6/2025 12,75 12,77 -0,31% 12,72 12,98 12,81 12,76 12,83 5.306 1.970.973.200
10/6/2025 13,05 12,81 -1,23% 12,73 13,15 12,88 12,81 12,84 7.902 3.350.589.900
9/6/2025 13,06 12,97 -0,77% 12,80 13,18 12,94 12,95 12,99 7.461 2.891.184.400
6/6/2025 13,07 13,07 +0,54% 12,98 13,20 13,07 13,06 13,07 13.200 3.719.048.100
5/6/2025 13,10 13,00 -0,46% 12,96 13,16 13,03 12,99 13,01 7.074 4.837.196.000
4/6/2025 13,23 13,06 +0,15% 13,04 13,30 13,11 13,05 13,07 7.092 2.962.364.500
3/6/2025 12,80 13,04 +1,72% 12,78 13,29 13,09 13,04 13,10 7.739 3.186.519.500
2/6/2025 12,86 12,82 -0,23% 12,77 13,19 12,84 12,81 12,86 5.842 3.303.270.800
30/5/2025 12,62 12,85 -0,39% 12,44 12,85 12,69 12,85 12,86 12.109 6.583.140.500
29/5/2025 12,86 12,90 +0,31% 12,80 13,00 12,90 12,90 12,92 9.863 2.491.236.300
28/5/2025 12,81 12,86 +0,78% 12,69 12,94 12,83 12,85 12,90 6.625 2.181.954.100
27/5/2025 12,80 12,76 +0,79% 12,69 12,87 12,77 12,75 12,79 12.377 5.416.581.700
26/5/2025 12,59 12,66 +0,56% 12,58 12,80 12,68 12,65 12,69 5.293 1.435.273.600
23/5/2025 12,34 12,59 +0,96% 12,16 12,61 12,47 12,58 12,60 11.945 3.144.007.000
22/5/2025 12,59 12,47 0,00% 12,35 12,66 12,48 12,47 12,48 17.195 4.291.518.200
21/5/2025 12,79 12,47 -2,20% 12,41 12,79 12,54 12,46 12,48 11.257 3.606.239.300
20/5/2025 12,85 12,75 -0,93% 12,65 12,90 12,76 12,75 12,77 9.832 3.594.384.000
19/5/2025 12,50 12,87 +2,55% 12,43 13,05 12,85 12,87 12,88 11.378 5.132.489.800
16/5/2025 12,58 12,55 -0,79% 12,40 12,59 12,48 12,55 12,56 10.716 3.027.351.600
15/5/2025 12,52 12,65 -0,16% 12,37 12,70 12,55 12,61 12,65 10.117 4.050.151.000
14/5/2025 12,89 12,67 -1,71% 12,55 12,89 12,67 12,65 12,67 11.020 5.431.682.000
13/5/2025 12,65 12,89 +1,90% 12,61 12,99 12,83 12,84 12,90 12.073 3.100.056.300
12/5/2025 12,46 12,65 +1,52% 12,37 12,65 12,51 12,64 12,65 7.994 2.241.494.200
9/5/2025 13,14 12,46 -5,46% 12,40 13,16 12,55 12,45 12,50 20.770 6.787.192.100
8/5/2025 13,02 13,18 +2,73% 12,94 13,34 13,19 13,17 13,18 8.906 3.103.164.700
7/5/2025 12,96 12,83 -0,08% 12,75 12,96 12,86 12,82 12,91 6.305 2.048.028.300
6/5/2025 12,89 12,84 -0,31% 12,83 12,98 12,88 12,83 12,86 7.155 2.179.829.500
5/5/2025 12,96 12,88 -0,54% 12,87 13,13 12,94 12,87 12,89 8.155 3.373.326.500
2/5/2025 12,88 12,95 +0,23% 12,78 13,00 12,91 12,94 12,96 10.070 4.491.345.800
29/4/2025 12,80 12,92 0,00% 12,79 13,06 12,98 12,91 12,95 7.604 2.957.760.300
28/4/2025 12,98 12,92 -0,46% 12,80 13,13 12,94 12,85 12,92 10.905 3.808.414.100
25/4/2025 13,08 12,98 -0,08% 12,92 13,12 13,01 12,97 13,07 7.320 2.959.911.700
24/4/2025 12,67 12,99 +3,18% 12,56 13,01 12,83 12,99 13,00 10.142 4.447.889.200
23/4/2025 12,48 12,59 +1,70% 12,48 12,69 12,60 12,58 12,61 8.397 3.166.811.500
22/4/2025 12,32 12,38 +0,73% 12,10 12,46 12,31 12,36 12,39 7.691 3.554.241.600
17/4/2025 12,37 12,29 -0,57% 12,11 12,41 12,22 12,22 12,29 10.294 3.734.020.700
16/4/2025 12,12 12,36 +1,90% 12,04 12,49 12,36 12,35 12,46 27.716 10.189.717.500
15/4/2025 12,12 12,13 0,00% 11,96 12,14 12,08 12,08 12,14 4.000 1.451.443.800
14/4/2025 12,19 12,13 +0,92% 11,95 12,34 12,11 12,12 12,19 10.000 4.868.637.900
11/4/2025 12,01 12,02 +0,75% 11,83 12,10 11,99 12,01 12,02 5.780 2.345.366.300
10/4/2025 11,87 11,93 -0,08% 11,77 11,98 11,88 11,90 11,93 6.924 2.503.062.600
9/4/2025 11,37 11,94 +3,92% 11,28 12,08 11,80 11,91 11,94 13.159 4.122.760.700
8/4/2025 11,60 11,49 -0,09% 11,38 11,77 11,49 11,48 11,49 10.906 3.806.886.900
7/4/2025 11,60 11,50 -1,71% 11,39 11,86 11,56 11,49 11,53 13.994 4.016.571.500
4/4/2025 11,80 11,70 -2,09% 11,55 11,80 11,66 11,69 11,71 11.729 3.776.265.000
3/4/2025 11,86 11,95 +0,76% 11,86 12,10 11,94 11,92 11,96 9.568 3.337.216.300
2/4/2025 11,70 11,86 +1,37% 11,68 11,91 11,82 11,85 11,86 5.864 2.421.887.300
1/4/2025 11,69 11,70 0,00% 11,64 11,96 11,77 11,69 11,77 9.050 3.614.640.800
31/3/2025 11,66 11,70 -0,43% 11,56 11,75 11,66 11,68 11,72 8.357 2.600.187.200
28/3/2025 12,00 11,75 -1,84% 11,65 12,00 11,76 11,74 11,82 8.224 4.074.992.700
27/3/2025 11,83 11,97 +1,35% 11,83 12,02 11,93 11,92 11,98 6.539 2.391.500.200
26/3/2025 11,79 11,81 +0,43% 11,65 12,01 11,82 11,78 11,82 8.019 3.197.837.700
25/3/2025 11,52 11,76 +1,91% 11,44 11,79 11,70 11,75 11,76 6.438 1.992.351.100
24/3/2025 11,70 11,54 -2,29% 11,50 11,85 11,61 11,54 11,55 9.879 3.688.214.100
21/3/2025 11,81 11,81 -0,42% 11,73 12,10 11,90 11,80 11,82 10.160 3.719.545.700
20/3/2025 11,85 11,86 -0,34% 11,83 12,25 12,00 11,85 11,90 13.718 6.663.556.200
19/3/2025 11,60 11,90 +2,32% 11,56 12,23 11,94 11,90 11,96 15.678 7.446.026.600
18/3/2025 11,67 11,63 -0,43% 11,63 11,90 11,74 11,62 11,63 9.004 3.480.625.800
17/3/2025 11,55 11,68 +1,13% 11,50 11,84 11,71 11,67 11,70 8.798 3.103.597.500
14/3/2025 11,33 11,55 +2,67% 11,28 11,66 11,51 11,49 11,55 9.664 3.060.631.800
13/3/2025 10,97 11,25 +4,94% 10,91 11,37 11,21 11,25 11,27 10.507 5.675.734.500
12/3/2025 10,71 10,72 +0,09% 10,65 10,88 10,75 10,71 10,75 10.690 3.210.371.000
11/3/2025 11,06 10,71 -2,72% 10,71 11,06 10,78 10,70 10,72 11.975 5.777.910.300
10/3/2025 11,06 11,01 -0,45% 10,98 11,24 11,09 11,01 11,07 14.289 4.779.225.700
7/3/2025 11,00 11,06 -4,66% 10,78 11,19 11,02 11,05 11,08 21.276 7.840.780.500
6/3/2025 11,43 11,60 +1,84% 11,35 11,74 11,58 11,60 11,61 15.957 7.018.114.100
5/3/2025 11,13 11,39 +2,71% 11,06 11,61 11,43 11,39 11,40 13.532 5.777.434.700
28/2/2025 11,44 11,09 -0,27% 11,09 11,80 11,41 11,09 11,12 20.321 11.435.439.600
27/2/2025 11,18 11,12 -0,54% 11,12 11,36 11,23 11,12 11,18 10.299 4.174.169.800
26/2/2025 11,55 11,18 -2,19% 11,18 11,56 11,29 11,17 11,18 15.226 5.084.226.700
25/2/2025 11,72 11,43 -2,14% 11,43 11,76 11,55 11,43 11,49 9.515 3.417.472.700
24/2/2025 11,82 11,68 -0,51% 11,62 11,91 11,77 11,68 11,71 5.491 2.348.782.600
21/2/2025 11,90 11,74 -1,18% 11,66 11,91 11,76 11,73 11,76 8.576 3.439.090.000
20/2/2025 11,81 11,88 -0,17% 11,80 12,07 11,90 11,87 11,91 7.375 5.627.205.400
19/2/2025 12,05 11,90 -1,90% 11,90 12,20 12,02 11,90 11,92 7.780 2.508.962.400
18/2/2025 12,46 12,13 -2,49% 12,04 12,46 12,13 12,10 12,13 8.159 5.023.520.100
17/2/2025 12,45 12,44 -0,08% 12,33 12,66 12,46 12,40 12,46 7.913 3.190.407.400
14/2/2025 11,81 12,45 +5,78% 11,75 12,47 12,22 12,40 12,46 13.183 5.681.198.900
13/2/2025 11,95 11,77 -1,75% 11,64 11,95 11,74 11,71 11,77 8.611 4.096.136.300
12/2/2025 12,35 11,98 -4,08% 11,98 12,35 12,12 11,97 12,01 11.606 4.393.389.100
11/2/2025 12,01 12,49 +5,05% 11,93 12,56 12,39 12,48 12,49 10.561 3.753.349.900
10/2/2025 11,79 11,89 +1,71% 11,79 12,15 11,97 11,89 11,90 7.141 2.929.467.800
7/2/2025 11,47 11,69 +1,83% 11,42 11,69 11,55 11,60 11,69 10.401 3.549.344.000
6/2/2025 11,50 11,48 -0,52% 11,45 11,63 11,52 11,48 11,55 5.630 2.729.331.100
5/2/2025 11,86 11,54 -2,62% 11,54 11,88 11,63 11,54 11,60 7.835 2.742.451.100
4/2/2025 11,88 11,85 -0,25% 11,79 12,03 11,88 11,84 11,93 7.932 2.925.768.400
3/2/2025 11,91 11,88 +0,34% 11,74 12,02 11,90 11,88 11,92 8.142 2.709.245.900
31/1/2025 11,93 11,84 -0,75% 11,79 11,99 11,89 11,83 11,92 9.343 3.988.137.800
30/1/2025 11,50 11,93 +3,74% 11,50 12,10 11,92 11,93 11,95 11.616 4.836.382.700
29/1/2025 11,66 11,50 -1,20% 11,45 11,74 11,59 11,49 11,56 8.959 4.535.288.700
28/1/2025 11,96 11,64 -2,76% 11,64 11,96 11,80 11,63 11,64 7.767 2.987.306.600
27/1/2025 11,57 11,97 +3,37% 11,54 12,08 11,94 11,97 11,98 10.980 5.469.959.100
24/1/2025 11,49 11,58 +1,22% 11,42 11,84 11,69 11,58 11,71 15.695 6.961.357.900
23/1/2025 11,87 11,44 -2,56% 11,44 11,87 11,58 11,44 11,49 8.983 2.916.812.600
22/1/2025 11,71 11,74 +1,21% 11,50 11,74 11,63 11,62 11,74 12.707 4.728.414.000
21/1/2025 11,77 11,60 -1,44% 11,58 11,80 11,67 11,60 11,70 9.291 3.295.439.200
20/1/2025 11,45 11,77 +1,99% 11,41 11,77 11,68 11,72 11,77 6.317 2.007.480.600
17/1/2025 11,37 11,54 +1,67% 11,27 11,55 11,47 11,49 11,54 10.383 3.323.436.500
16/1/2025 11,70 11,35 -3,49% 11,21 11,70 11,42 11,35 11,37 12.766 4.710.597.100
15/1/2025 11,82 11,76 +1,12% 11,65 11,89 11,74 11,75 11,81 16.185 5.408.599.200
14/1/2025 11,55 11,63 +0,69% 11,49 11,70 11,60 11,62 11,63 9.390 2.351.116.700
13/1/2025 11,82 11,55 -2,45% 11,54 11,90 11,65 11,55 11,57 13.245 4.216.461.200
10/1/2025 12,07 11,84 -1,91% 11,78 12,09 11,89 11,84 11,88 9.301 3.249.053.100
9/1/2025 12,11 12,07 -0,33% 12,02 12,14 12,07 12,05 12,10 5.724 1.606.139.400
8/1/2025 12,15 12,11 -1,06% 12,05 12,22 12,13 12,10 12,15 9.092 3.216.765.900
7/1/2025 12,32 12,24 -0,33% 12,17 12,43 12,29 12,24 12,28 8.759 3.021.729.500
6/1/2025 12,05 12,28 +2,76% 12,00 12,30 12,21 12,23 12,30 7.506 3.085.836.800
3/1/2025 12,09 11,95 -0,67% 11,91 12,15 11,99 11,95 12,01 13.983 6.812.865.300
2/1/2025 12,10 12,03 -0,33% 11,76 12,13 11,97 12,02 12,04 14.521 4.434.609.300
30/12/2024 12,29 12,07 -1,39% 12,07 12,34 12,15 12,06 12,10 13.998 4.112.516.800
27/12/2024 12,23 12,24 +0,66% 12,19 12,40 12,28 12,23 12,28 7.592 3.080.203.300
26/12/2024 12,33 12,16 -1,70% 12,16 12,35 12,21 12,15 12,20 5.647 1.921.371.500
23/12/2024 12,59 12,37 -2,29% 12,25 12,68 12,39 12,26 12,37 7.300 2.410.269.700
20/12/2024 12,44 12,66 +2,01% 12,36 12,66 12,55 12,65 12,66 9.609 3.693.773.000
19/12/2024 12,21 12,41 +2,22% 12,17 12,48 12,38 12,41 12,48 10.622 3.280.100.500
18/12/2024 12,66 12,14 -4,11% 12,14 12,68 12,34 12,14 12,17 13.409 4.354.882.700
17/12/2024 12,84 12,66 -1,09% 12,55 12,84 12,65 12,65 12,67 18.414 5.401.489.600
16/12/2024 12,98 12,80 -2,51% 12,76 13,03 12,91 12,78 12,83 9.501 3.360.208.400
13/12/2024 13,28 13,13 -1,35% 13,12 13,38 13,25 13,12 13,20 8.558 2.795.017.900
12/12/2024 13,67 13,31 -3,06% 13,30 13,67 13,44 13,31 13,33 12.268 5.233.008.900
11/12/2024 13,43 13,73 +3,00% 13,27 13,81 13,58 13,70 13,74 15.258 6.250.956.600
10/12/2024 13,23 13,33 +1,60% 13,16 13,41 13,30 13,28 13,33 6.632 4.084.228.600
9/12/2024 13,15 13,12 +0,23% 13,00 13,20 13,09 13,07 13,14 6.407 4.670.950.800
6/12/2024 13,15 13,09 -0,76% 13,08 13,25 13,13 13,09 13,15 7.601 2.945.707.900
5/12/2024 13,39 13,19 -0,30% 13,19 13,52 13,33 13,19 13,29 7.356 4.147.696.500
4/12/2024 13,52 13,23 -2,14% 13,17 13,70 13,27 13,22 13,25 9.260 3.817.242.700
3/12/2024 13,22 13,52 +2,11% 13,20 13,52 13,40 13,42 13,52 12.569 5.048.291.100
2/12/2024 13,24 13,24 +0,46% 13,19 13,54 13,33 13,22 13,29 19.426 8.746.903.900
29/11/2024 13,32 13,18 -0,75% 12,94 13,35 13,10 13,14 13,18 16.293 7.813.555.200
28/11/2024 13,65 13,28 -2,28% 13,17 13,65 13,35 13,25 13,28 12.570 5.583.905.800
27/11/2024 14,04 13,59 -3,21% 13,53 14,06 13,67 13,57 13,59 10.304 3.341.692.200
26/11/2024 13,91 14,04 +1,01% 13,80 14,18 13,93 14,00 14,05 8.082 4.205.366.500
25/11/2024 13,54 13,90 +2,36% 13,54 14,16 13,87 13,90 14,15 9.405 4.798.600.400
22/11/2024 13,61 13,58 +0,82% 13,41 13,64 13,51 13,56 13,58 7.337 2.739.794.200
21/11/2024 13,85 13,47 -2,74% 13,47 13,85 13,54 13,47 13,48 9.344 3.047.202.200
19/11/2024 13,58 13,85 +2,29% 13,45 13,85 13,73 13,76 13,86 9.422 3.222.839.000
18/11/2024 13,75 13,54 -1,67% 13,46 13,78 13,55 13,53 13,55 11.634 3.769.392.800
14/11/2024 13,89 13,77 -1,08% 13,68 14,06 13,82 13,69 13,77 8.795 3.578.160.100
13/11/2024 13,82 13,92 +0,22% 13,78 14,04 13,90 13,92 13,93 10.383 3.822.933.800
12/11/2024 13,99 13,89 -0,50% 13,70 14,00 13,82 13,80 13,89 12.103 3.613.733.800
11/11/2024 13,60 13,96 +2,65% 13,53 14,07 13,90 13,95 14,03 8.384 4.052.186.100
8/11/2024 14,26 13,60 -5,75% 13,49 14,39 13,71 13,58 13,60 23.759 10.162.008.800
7/11/2024 14,30 14,43 +0,07% 14,23 14,60 14,39 14,39 14,48 12.958 5.777.874.600
6/11/2024 14,37 14,42 -0,76% 14,25 14,48 14,37 14,42 14,43 10.362 3.247.329.300
5/11/2024 14,58 14,53 -0,14% 14,28 14,61 14,51 14,53 14,56 7.832 5.587.926.500
4/11/2024 14,53 14,55 +2,18% 14,43 14,63 14,53 14,55 14,56 9.518 3.996.879.400
1/11/2024 14,76 14,24 -3,91% 14,17 14,76 14,40 14,23 14,25 11.633 6.681.237.400
31/10/2024 14,80 14,82 -0,54% 14,78 15,04 14,86 14,79 14,82 7.729 4.989.133.700
30/10/2024 14,80 14,90 +0,74% 14,70 14,94 14,84 14,88 14,92 5.506 2.332.662.600
29/10/2024 15,27 14,79 -2,38% 14,63 15,27 14,77 14,77 14,79 8.892 6.257.641.100
28/10/2024 15,15 15,15 +0,80% 15,11 15,27 15,20 15,15 15,19 5.165 2.636.885.300
25/10/2024 15,15 15,03 -0,73% 14,98 15,23 15,05 15,01 15,05 6.047 2.311.162.200
24/10/2024 15,12 15,14 +0,26% 14,98 15,16 15,09 15,13 15,15 5.589 3.493.944.600
23/10/2024 15,03 15,10 -0,13% 14,90 15,12 15,04 15,03 15,11 7.003 4.316.659.300
22/10/2024 14,80 15,12 +1,07% 14,79 15,18 15,04 15,10 15,14 9.372 4.845.551.300
21/10/2024 14,98 14,96 +0,27% 14,85 15,00 14,95 14,95 15,00 6.280 5.482.913.900
18/10/2024 14,99 14,92 +0,07% 14,77 15,05 14,88 14,91 14,93 11.489 4.161.753.500
17/10/2024 15,17 14,91 -2,23% 14,73 15,17 14,90 14,91 14,92 10.317 4.745.965.100
16/10/2024 15,13 15,25 +1,26% 15,00 15,28 15,21 15,23 15,26 11.781 7.391.078.100
15/10/2024 14,79 15,06 +1,76% 14,74 15,08 14,98 15,05 15,06 7.018 3.547.533.100
14/10/2024 14,80 14,80 -0,07% 14,63 14,85 14,76 14,80 14,81 8.066 3.289.375.300
11/10/2024 14,80 14,81 +0,34% 14,56 14,82 14,72 14,80 14,81 7.076 2.913.452.100
10/10/2024 14,87 14,76 -1,27% 14,71 14,91 14,79 14,72 14,77 10.637 6.427.680.000
9/10/2024 15,06 14,95 -1,32% 14,85 15,06 14,93 14,91 14,95 10.414 5.294.544.500
8/10/2024 14,93 15,15 +0,60% 14,92 15,15 15,09 15,13 15,15 8.100 3.961.263.800
7/10/2024 15,22 15,06 -0,59% 14,94 15,31 15,03 15,05 15,07 10.764 5.236.460.400
4/10/2024 15,15 15,15 0,00% 14,97 15,15 15,12 15,10 15,15 8.750 5.604.864.100
3/10/2024 15,05 15,15 -0,39% 15,01 15,17 15,11 15,06 15,15 13.075 6.016.573.800
2/10/2024 15,21 15,21 +0,46% 15,10 15,28 15,18 15,19 15,22 17.967 8.789.278.600
1/10/2024 15,45 15,14 -1,88% 15,11 15,54 15,25 15,12 15,15 13.966 6.870.590.200
30/9/2024 15,53 15,43 -1,15% 15,38 15,58 15,44 15,40 15,45 9.118 5.098.191.800
26/9/2024 15,94 15,61 -1,64% 15,50 15,94 15,63 15,54 15,62 11.173 5.539.633.700
25/9/2024 16,06 15,87 -1,37% 15,74 16,09 15,87 15,79 15,87 10.243 4.315.382.600
24/9/2024 16,25 16,09 -0,06% 15,97 16,33 16,10 16,09 16,13 9.976 3.996.193.400
23/9/2024 16,27 16,10 -2,13% 16,05 16,36 16,12 16,07 16,11 9.075 3.871.289.700
20/9/2024 16,52 16,45 -0,54% 16,19 16,53 16,34 16,30 16,45 11.989 5.925.288.300
19/9/2024 16,66 16,54 -0,42% 16,48 16,72 16,58 16,54 16,55 10.036 3.391.689.500
18/9/2024 16,45 16,61 +0,30% 16,45 16,77 16,61 16,53 16,62 7.707 2.479.471.700
17/9/2024 16,59 16,56 -0,18% 16,44 16,64 16,54 16,55 16,57 5.006 2.469.650.000
16/9/2024 16,66 16,59 -0,48% 16,53 16,70 16,59 16,59 16,61 5.135 2.579.422.500
13/9/2024 16,72 16,67 +0,42% 16,54 16,79 16,66 16,66 16,67 5.536 2.465.820.300
12/9/2024 16,56 16,60 +0,06% 16,38 16,65 16,54 16,54 16,61 5.923 2.535.503.300
11/9/2024 16,46 16,59 +0,73% 16,36 16,63 16,51 16,57 16,63 7.107 3.527.695.500
10/9/2024 16,50 16,47 -0,96% 16,35 16,57 16,44 16,46 16,47 9.091 5.093.181.600
9/9/2024 16,67 16,63 -0,60% 16,55 16,77 16,65 16,61 16,64 9.429 5.841.480.800
6/9/2024 16,70 16,73 -0,42% 16,54 16,87 16,68 16,70 16,74 8.328 3.821.989.100
5/9/2024 16,66 16,80 +0,54% 16,38 16,80 16,66 16,68 16,81 8.450 4.618.825.600
4/9/2024 16,22 16,71 +3,60% 16,22 16,85 16,66 16,70 16,71 15.781 8.051.393.100
3/9/2024 15,85 16,13 +2,28% 15,75 16,21 16,06 16,12 16,16 10.609 4.909.254.400
2/9/2024 16,08 15,77 -1,13% 15,60 16,08 15,77 15,74 15,78 7.423 4.003.099.300
30/8/2024 15,88 15,95 +0,06% 15,67 15,95 15,90 15,78 15,95 13.533 18.775.483.400
29/8/2024 16,11 15,94 -1,06% 15,84 16,21 15,94 15,90 15,94 12.303 4.914.522.400
28/8/2024 16,05 16,11 +0,37% 15,89 16,11 16,02 16,06 16,11 11.357 4.374.248.100
27/8/2024 16,07 16,05 +0,19% 15,99 16,18 16,08 16,05 16,07 5.681 1.948.356.700
26/8/2024 15,95 16,02 +0,13% 15,85 16,07 16,00 16,01 16,05 6.804 2.425.436.400
23/8/2024 16,00 16,00 +0,31% 15,93 16,29 16,13 15,99 16,00 13.464 6.169.322.400
22/8/2024 16,05 15,95 -0,62% 15,84 16,07 15,91 15,89 15,96 10.236 5.410.540.800
21/8/2024 15,76 16,05 +1,33% 15,74 16,07 15,86 16,01 16,05 11.718 11.187.448.900
20/8/2024 15,82 15,84 -0,13% 15,66 15,96 15,80 15,83 15,86 13.086 6.119.008.200
19/8/2024 15,80 15,86 +0,83% 15,77 15,99 15,89 15,86 15,92 12.803 4.126.429.500
16/8/2024 15,63 15,73 +0,64% 15,60 15,79 15,71 15,71 15,75 9.390 3.960.428.900
15/8/2024 15,60 15,63 -1,57% 15,48 15,76 15,60 15,55 15,63 9.833 3.647.686.300
14/8/2024 15,85 15,88 +0,19% 15,74 16,03 15,85 15,80 15,89 5.936 5.260.823.000
13/8/2024 15,81 15,85 +1,60% 15,74 15,93 15,85 15,82 15,86 257 5.474.171.500
12/8/2024 15,99 15,60 -1,58% 15,60 16,03 15,68 15,60 15,62 9.245 8.484.817.500
9/8/2024 15,69 15,85 +1,86% 15,50 16,00 15,63 15,85 15,93 5.216 16.236.244.800
8/8/2024 15,34 15,56 +1,63% 15,23 15,60 15,45 15,56 15,58 8.599 3.898.591.800
7/8/2024 15,20 15,31 +1,12% 15,04 15,31 15,17 15,26 15,31 9.956 2.970.250.900
6/8/2024 15,23 15,14 -0,66% 15,03 15,37 15,16 15,14 15,15 9.132 3.582.720.000
5/8/2024 15,02 15,24 -0,91% 14,97 15,28 15,16 15,20 15,25 956 3.495.593.300
2/8/2024 15,29 15,38 +0,13% 15,16 15,52 15,29 15,27 15,38 9.786 3.797.233.300
1/8/2024 15,27 15,36 +1,32% 15,19 15,49 15,36 15,36 15,38 8.670 4.192.606.300
31/7/2024 15,08 15,16 -0,07% 15,01 15,27 15,17 15,16 15,18 6.385 2.834.729.700
30/7/2024 15,30 15,17 -0,91% 15,11 15,31 15,16 15,15 15,20 8.654 2.535.804.500
29/7/2024 15,27 15,31 -0,07% 15,17 15,40 15,31 15,30 15,31 5.034 2.193.492.100
26/7/2024 15,15 15,32 +0,92% 15,05 15,43 15,24 15,31 15,32 6.497 2.402.511.500
25/7/2024 15,44 15,18 -1,62% 15,14 15,45 15,24 15,18 15,22 6.530 2.651.453.200
24/7/2024 15,46 15,43 -0,26% 15,25 15,49 15,41 15,42 15,43 219 3.073.963.400
23/7/2024 15,51 15,47 -0,96% 15,39 15,57 15,46 15,43 15,47 7.208 2.446.252.800
22/7/2024 15,61 15,62 +0,06% 15,47 15,70 15,58 15,61 15,62 7.860 3.080.068.800
19/7/2024 15,31 15,61 +1,43% 15,31 15,61 15,53 15,49 15,48 4.255 4.506.439.200
18/7/2024 15,59 15,39 -1,35% 15,34 15,63 15,45 15,33 15,39 2.338 4.319.043.500
17/7/2024 15,63 15,60 -0,64% 15,33 15,73 15,58 15,60 15,68 886 3.379.664.900
16/7/2024 15,70 15,70 +0,64% 15,55 15,76 15,66 15,67 15,70 7.738 2.679.379.300
15/7/2024 15,64 15,60 +0,13% 15,51 15,76 15,63 15,59 15,60 6.375 3.413.279.500
12/7/2024 15,61 15,58 -0,26% 15,43 15,61 15,54 15,55 15,59 4.701 1.523.408.200
11/7/2024 15,43 15,62 +1,23% 15,43 15,65 15,58 15,61 15,64 6.925 2.354.969.400
10/7/2024 15,50 15,43 -0,26% 15,39 15,65 15,46 15,42 15,45 5.818 2.037.641.400
9/7/2024 15,00 15,47 +2,79% 14,95 15,48 15,21 15,46 15,47 9.283 5.273.840.800
8/7/2024 15,05 15,05 -0,13% 14,94 15,10 15,02 15,03 15,05 5.251 2.675.604.900
5/7/2024 15,05 15,07 +0,20% 14,98 15,11 15,04 15,03 15,07 7.186 3.523.133.500
4/7/2024 15,14 15,04 +0,07% 14,97 15,14 15,04 15,02 15,04 7.083 3.918.824.200
3/7/2024 15,10 15,03 -0,27% 14,97 15,21 15,04 15,00 15,03 8.838 7.286.338.200
2/7/2024 15,37 15,07 -1,95% 15,02 15,50 15,17 15,06 15,10 8.718 6.087.268.200
1/7/2024 15,21 15,37 +2,26% 15,01 15,60 15,40 15,37 15,38 381 6.191.398.900
28/6/2024 14,98 15,03 +0,74% 14,88 15,15 15,04 15,03 15,09 539 4.412.000.300
27/6/2024 14,57 14,92 +3,61% 14,48 15,06 14,78 14,92 14,94 518 11.833.472.800
26/6/2024 14,38 14,40 -0,21% 14,18 14,45 14,34 14,40 14,41 6.551 1.670.261.100
25/6/2024 14,30 14,43 +0,49% 14,30 14,50 14,41 14,42 14,45 5.681 2.156.106.200
24/6/2024 14,28 14,36 +1,06% 14,20 14,45 14,35 14,34 14,37 7.835 2.612.833.900
21/6/2024 14,08 14,21 +0,35% 14,05 14,30 14,19 14,20 14,21 1.892 5.671.518.400
20/6/2024 14,30 14,16 +0,14% 13,99 14,43 14,16 14,08 14,17 8.218 3.818.586.200
19/6/2024 13,91 14,14 +0,86% 13,90 14,26 14,10 14,13 14,19 5.835 3.315.513.500
18/6/2024 13,98 14,02 +0,29% 13,91 14,08 14,00 13,93 14,02 5.238 4.131.184.700
17/6/2024 14,22 13,98 -1,55% 13,94 14,25 14,00 13,98 14,02 4.642 1.964.551.400
14/6/2024 14,21 14,20 -0,35% 14,14 14,38 14,22 14,20 14,29 3.362 1.154.288.400
13/6/2024 14,29 14,25 -0,28% 14,14 14,41 14,28 14,25 14,26 3.421 1.504.654.200
12/6/2024 14,49 14,29 -1,31% 14,14 14,62 14,29 14,29 14,31 8.770 2.831.494.100
11/6/2024 14,39 14,48 +0,63% 14,32 14,56 14,43 14,47 14,49 5.202 1.569.564.200
10/6/2024 14,42 14,39 -0,21% 14,22 14,44 14,35 14,37 14,24 5.145 2.024.165.300
7/6/2024 14,18 14,42 -0,55% 14,18 14,53 14,44 14,41 14,37 7.242 3.198.383.000
6/6/2024 14,41 14,50 +0,62% 14,30 14,62 14,50 14,47 14,36 8.308 4.344.365.300
5/6/2024 14,50 14,41 -0,62% 14,36 14,75 14,51 14,41 14,44 2.897 5.510.868.700
4/6/2024 14,54 14,50 -0,28% 14,31 14,55 14,46 14,46 14,50 7.576 4.273.767.100
3/6/2024 14,06 14,54 +3,49% 14,05 14,58 14,47 14,52 14,55 2.314 5.685.656.300
31/5/2024 14,12 14,05 -0,64% 13,86 14,14 13,97 13,93 14,05 9.018 3.623.213.300
29/5/2024 14,34 14,14 -2,48% 14,07 14,44 14,18 14,14 14,15 7.801 3.429.024.700
28/5/2024 14,46 14,50 +1,33% 14,37 14,56 14,47 14,46 14,51 7.381 4.256.192.800
27/5/2024 14,22 14,31 +0,63% 14,18 14,37 14,27 14,30 14,32 3.338 1.791.691.900
24/5/2024 14,26 14,22 -0,42% 14,14 14,36 14,24 14,21 14,25 4.100 1.954.522.600
23/5/2024 14,34 14,28 -1,24% 14,12 14,45 14,20 14,28 14,29 7.812 6.185.695.300
22/5/2024 14,85 14,46 -2,89% 14,30 14,86 14,46 14,43 14,46 5.949 4.696.004.900
21/5/2024 14,84 14,89 +0,34% 14,60 14,98 14,81 14,89 14,90 4.358 2.481.796.200
20/5/2024 14,46 14,84 +1,92% 14,34 15,00 14,76 14,83 14,91 8.611 5.553.499.000
17/5/2024 14,66 14,56 -0,75% 14,47 14,66 14,53 14,53 14,56 4.815 2.255.542.500
16/5/2024 14,42 14,67 +2,23% 14,42 14,76 14,65 14,67 14,68 8.855 4.632.718.700
15/5/2024 14,64 14,35 -2,11% 14,35 14,65 14,42 14,34 14,35 6.601 3.411.962.400
14/5/2024 14,50 14,66 +1,31% 14,40 14,85 14,68 14,65 14,66 6.705 4.149.864.900
13/5/2024 14,35 14,47 +0,14% 14,31 14,50 14,40 14,46 14,47 6.761 3.164.298.900
10/5/2024 14,92 14,45 -2,03% 14,29 14,93 14,49 14,42 14,45 6.470 3.657.329.300
9/5/2024 14,78 14,75 -1,21% 14,58 14,87 14,71 14,73 14,75 7.870 4.137.426.700
8/5/2024 14,91 14,93 +0,07% 14,80 14,94 14,89 14,89 14,94 5.007 2.188.667.800
7/5/2024 14,92 14,92 +0,20% 14,88 15,07 14,96 14,92 14,93 7.624 3.306.485.000
6/5/2024 14,75 14,89 +0,40% 14,75 14,99 14,89 14,88 14,90 6.702 3.055.179.500
3/5/2024 14,69 14,83 +1,85% 14,63 14,95 14,85 14,83 14,85 9.490 4.250.995.600
2/5/2024 14,62 14,56 +0,55% 14,56 14,70 14,62 14,56 14,58 8.145 4.084.209.000
30/4/2024 14,63 14,48 -0,96% 14,43 14,70 14,54 14,43 14,50 626 3.900.363.800
29/4/2024 14,60 14,62 +0,07% 14,45 14,69 14,57 14,61 14,63 7.764 3.311.007.500
26/4/2024 14,75 14,61 -0,34% 14,55 14,89 14,64 14,59 14,62 6.706 4.308.970.300
25/4/2024 14,54 14,66 +0,89% 14,39 14,67 14,58 14,59 14,66 5.072 2.529.546.400
24/4/2024 14,75 14,53 -1,29% 14,35 14,75 14,50 14,53 14,54 8.216 4.370.548.300
23/4/2024 14,51 14,72 +5,07% 14,44 14,79 14,65 14,70 14,72 3.143 16.327.916.100
22/4/2024 14,02 14,01 -0,21% 13,87 14,09 14,00 14,01 14,04 7.827 4.465.220.100
19/4/2024 13,87 14,04 +1,23% 13,81 14,08 14,00 13,96 14,05 8.860 3.863.482.300
18/4/2024 13,89 13,87 -0,07% 13,69 13,98 13,81 13,87 13,89 4.039 11.417.576.100
17/4/2024 14,07 13,88 -1,14% 13,81 14,13 13,89 13,87 13,88 73 5.345.448.400
16/4/2024 14,22 14,04 -1,96% 13,99 14,30 14,12 14,04 14,06 1.457 6.793.994.400
15/4/2024 14,73 14,32 -2,72% 14,29 14,75 14,41 14,31 14,32 886 6.514.427.500
12/4/2024 14,80 14,72 -0,54% 14,60 14,82 14,68 14,68 14,73 7.250 3.673.796.000
11/4/2024 14,70 14,80 +0,68% 14,60 14,90 14,81 14,80 14,82 7.020 6.105.262.100
10/4/2024 14,91 14,70 -1,41% 14,63 14,94 14,74 14,65 14,70 8.716 4.032.684.000
9/4/2024 14,73 14,91 +1,08% 14,73 14,95 14,88 14,90 14,93 4.258 2.171.589.100
8/4/2024 14,71 14,75 +0,34% 14,67 14,83 14,71 14,73 14,75 4.826 3.270.083.100
5/4/2024 14,88 14,70 -1,08% 14,62 14,94 14,73 14,70 14,71 5.705 4.970.027.800
4/4/2024 14,80 14,86 +0,34% 14,80 15,03 14,91 14,86 14,89 7.852 3.401.747.800
3/4/2024 14,86 14,81 -0,34% 14,59 14,86 14,73 14,80 14,81 8.960 5.089.775.900
2/4/2024 14,88 14,86 -0,13% 14,68 14,88 14,77 14,85 14,88 4.990 2.990.123.300
1/4/2024 14,97 14,88 -0,80% 14,86 15,03 14,90 14,88 14,90 4.572 1.922.768.400
28/3/2024 15,13 15,00 -0,92% 14,87 15,13 14,99 14,95 15,00 6.684 3.720.087.000
27/3/2024 14,98 15,14 +1,07% 14,86 15,15 15,03 15,14 15,15 5.057 4.639.700.300
26/3/2024 14,99 14,98 -0,07% 14,84 15,04 14,95 14,97 14,98 5.261 3.905.903.600
25/3/2024 15,00 14,99 +0,07% 14,86 15,01 14,94 14,97 15,00 5.353 3.328.071.600
22/3/2024 15,15 14,98 -1,45% 14,94 15,25 15,02 14,97 14,98 4.865 4.056.334.600
21/3/2024 15,24 15,20 +0,13% 15,10 15,37 15,21 15,20 15,24 9.394 5.460.784.500
20/3/2024 14,92 15,18 +0,73% 14,87 15,30 15,10 15,17 15,20 960 4.953.782.500
19/3/2024 15,06 15,07 +0,13% 14,91 15,22 15,03 15,06 15,07 7.968 3.066.792.100
18/3/2024 14,98 15,05 +0,80% 14,96 15,15 15,05 15,05 15,07 7.682 3.330.169.600
15/3/2024 14,98 14,93 -0,40% 14,82 15,02 14,92 14,93 14,96 9.221 9.800.858.700
14/3/2024 14,82 14,99 +0,87% 14,77 15,05 14,93 14,99 15,01 1.768 5.497.598.400
13/3/2024 15,03 14,86 -1,91% 14,84 15,07 14,93 14,86 14,88 964 8.026.926.000
12/3/2024 15,46 15,15 -1,43% 15,11 15,78 15,28 15,14 15,15 676 7.974.497.500
11/3/2024 15,29 15,37 +0,20% 15,22 15,40 15,30 15,36 15,37 7.150 3.161.339.300
8/3/2024 16,00 15,34 -1,98% 15,21 16,17 15,36 0,00 0,00 2.068 7.425.321.700
7/3/2024 15,75 15,65 -0,25% 15,51 15,79 15,65 15,64 15,67 6.452 3.010.752.000
6/3/2024 15,65 15,69 +0,26% 15,54 15,87 15,68 15,60 15,69 8.040 3.388.491.900
5/3/2024 15,90 15,65 -1,51% 15,58 15,99 15,71 15,65 15,76 7.807 4.866.038.300
4/3/2024 16,12 15,89 -1,06% 15,80 16,16 15,90 15,88 15,89 5.249 2.688.879.000
1/3/2024 15,92 16,06 +0,94% 15,88 16,20 16,04 16,06 16,12 8.669 3.837.262.000
29/2/2024 15,91 15,91 0,00% 15,68 15,94 15,84 15,91 15,93 6.463 4.146.723.500
28/2/2024 16,20 15,91 -2,03% 15,79 16,29 15,97 15,91 15,92 1.137 5.563.106.200
27/2/2024 15,87 16,24 +2,92% 15,83 16,32 16,17 16,24 16,33 7.297 3.564.983.400
26/2/2024 15,72 15,78 +0,38% 15,64 15,86 15,75 15,78 15,82 5.751 3.223.225.100
23/2/2024 15,78 15,72 -0,44% 15,58 15,85 15,69 0,00 0,00 9.340 5.067.352.800
22/2/2024 15,82 15,79 +0,06% 15,68 15,84 15,75 15,79 15,80 7.512 4.287.536.600
21/2/2024 15,89 15,78 -0,63% 15,69 15,98 15,77 15,77 15,79 5.616 2.976.700.800
20/2/2024 15,72 15,88 +0,83% 15,68 15,94 15,85 15,87 15,88 363 7.424.876.000
19/2/2024 15,82 15,75 -0,82% 15,73 15,88 15,76 15,75 15,78 461 5.799.424.000
16/2/2024 15,95 15,88 -0,13% 15,74 16,02 15,86 15,88 15,93 8.771 3.451.512.700
15/2/2024 15,84 15,90 -0,13% 15,74 15,98 15,85 15,87 15,90 8.370 5.891.646.800
14/2/2024 16,12 15,92 -1,12% 15,77 16,13 15,91 15,89 15,92 8.443 4.235.159.300
9/2/2024 16,20 16,10 -0,12% 16,03 16,28 16,13 0,00 0,00 7.216 2.654.302.700
8/2/2024 16,37 16,12 -2,30% 16,12 16,54 16,24 16,12 16,20 5.203 4.452.106.400
7/2/2024 16,50 16,50 -0,30% 16,32 16,56 16,47 16,50 16,55 8.119 2.909.009.200
6/2/2024 16,27 16,55 +1,41% 16,11 16,63 16,46 16,54 16,61 6.828 3.328.319.200
5/2/2024 16,26 16,32 +0,31% 16,14 16,41 16,27 16,32 16,33 6.658 3.073.681.500
2/2/2024 16,35 16,27 -0,91% 15,97 16,50 16,17 16,26 16,29 3.632 8.517.965.900
1/2/2024 16,31 16,42 +0,92% 16,27 16,47 16,38 16,40 16,45 7.712 3.041.987.800
31/1/2024 16,14 16,27 +0,49% 16,11 16,48 16,32 16,27 16,28 2.167 5.004.661.100
30/1/2024 16,40 16,19 -1,34% 16,06 16,42 16,16 16,18 16,24 6.767 6.052.483.500
29/1/2024 16,43 16,41 -0,49% 16,27 16,45 16,37 16,36 16,41 5.603 2.371.851.200
26/1/2024 16,68 16,49 -1,08% 16,40 16,71 16,49 16,42 16,50 6.070 3.701.125.200
25/1/2024 16,78 16,67 -0,66% 16,62 16,93 16,69 16,67 16,68 3.831 1.664.471.100
24/1/2024 16,79 16,78 +1,15% 16,75 17,08 16,91 16,75 16,78 3.067 5.146.003.600
23/1/2024 16,32 16,59 +1,84% 16,25 16,75 16,58 16,59 16,68 903 4.849.569.700
22/1/2024 16,31 16,29 -0,18% 16,16 16,37 16,26 16,28 16,29 5.215 3.513.277.000
19/1/2024 16,54 16,32 -0,85% 16,00 16,54 16,20 16,20 16,32 7.031 4.314.529.800
18/1/2024 16,90 16,46 -2,31% 16,36 16,90 16,50 16,43 16,46 8.450 4.809.383.200
17/1/2024 17,10 16,85 -1,52% 16,85 17,12 16,95 16,85 16,87 9.689 4.084.174.300
16/1/2024 17,40 17,11 -2,12% 17,02 17,40 17,13 17,11 17,13 7.797 3.192.448.100
15/1/2024 17,54 17,48 -0,34% 17,36 17,58 17,45 17,47 17,49 4.095 1.675.986.300
12/1/2024 17,54 17,54 +0,06% 17,36 17,63 17,53 17,54 17,55 3.737 1.740.452.100
11/1/2024 17,35 17,53 +0,75% 17,26 17,67 17,52 17,53 17,58 8.192 3.225.083.900
10/1/2024 17,50 17,40 -0,57% 17,23 17,63 17,37 17,40 17,43 6.968 11.974.196.400
9/1/2024 17,60 17,50 -0,79% 17,48 17,68 17,55 17,50 17,55 8.366 3.349.486.300
8/1/2024 17,53 17,64 +0,57% 17,36 17,65 17,58 17,63 17,64 7.053 2.931.398.200
5/1/2024 17,36 17,54 +0,63% 17,27 17,65 17,51 17,52 17,55 8.078 2.994.495.600
4/1/2024 17,64 17,43 -1,25% 17,23 17,64 17,38 17,40 17,43 6.636 3.177.666.600
3/1/2024 17,77 17,65 -1,12% 17,58 17,83 17,67 17,65 17,66 7.988 5.614.533.900
2/1/2024 18,01 17,85 -1,05% 17,67 18,08 17,81 17,83 17,85 1.571 5.086.382.600
28/12/2023 18,46 18,04 -2,43% 17,98 18,50 18,06 18,03 18,14 3.746 14.784.798.400
27/12/2023 18,45 18,49 -0,16% 18,27 18,58 18,41 18,47 18,49 6.193 2.949.579.800
26/12/2023 18,55 18,52 -0,16% 18,35 18,65 18,48 18,51 18,53 7.269 2.800.287.500
22/12/2023 18,27 18,55 +1,53% 18,11 18,59 18,40 18,55 18,59 8.985 4.079.634.600
21/12/2023 18,29 18,27 +0,27% 18,16 18,44 18,27 18,24 18,29 9.143 4.142.947.600
20/12/2023 18,41 18,22 -1,03% 18,06 18,51 18,18 18,21 18,26 754 4.265.026.900
19/12/2023 18,19 18,41 +1,66% 18,11 18,41 18,31 18,38 18,42 8.767 2.957.020.000
18/12/2023 18,43 18,11 -2,53% 17,78 18,48 18,01 18,10 18,14 1.306 4.632.245.200
15/12/2023 18,94 18,58 +0,98% 18,30 18,96 18,66 18,42 18,59 2.467 11.107.429.500
14/12/2023 18,30 18,40 +0,82% 18,30 18,55 18,40 18,36 18,40 6.270 5.212.258.300
13/12/2023 17,62 18,25 +3,52% 17,59 18,36 18,00 18,25 18,26 6.253 7.451.487.900
12/12/2023 17,50 17,63 +1,03% 17,40 17,66 17,54 17,61 17,63 4.914 1.854.855.800
11/12/2023 17,50 17,45 -0,23% 17,30 17,51 17,41 17,45 17,47 5.117 1.888.183.900
8/12/2023 17,38 17,49 +0,52% 17,21 17,50 17,38 17,41 17,49 8.474 3.745.962.600
7/12/2023 17,51 17,40 -0,46% 17,16 17,59 17,37 17,38 17,41 8.047 6.090.969.800
6/12/2023 17,78 17,48 -0,79% 17,34 17,81 17,47 17,41 17,49 6.208 2.443.948.200
5/12/2023 17,45 17,62 +1,44% 17,38 17,70 17,58 17,60 17,64 1.765 4.417.344.700
4/12/2023 17,44 17,37 -0,52% 17,23 17,44 17,32 17,34 17,38 7.828 3.050.057.500
1/12/2023 17,11 17,46 +1,69% 17,11 17,50 17,33 17,45 17,47 3.537 6.431.939.800
30/11/2023 16,89 17,17 +1,54% 16,61 17,35 17,00 17,17 17,30 3.069 7.900.719.200
29/11/2023 17,04 16,91 -0,76% 16,81 17,19 17,01 16,84 16,91 7.932 3.813.968.300
28/11/2023 16,92 17,04 +1,01% 16,84 17,23 17,05 17,01 17,10 7.886 3.033.867.800
27/11/2023 16,85 16,87 +0,12% 16,68 16,98 16,82 16,86 16,91 7.553 3.989.726.200
24/11/2023 16,99 16,85 -1,12% 16,76 17,02 16,83 16,79 16,86 5.626 2.313.301.900
23/11/2023 16,96 17,04 +0,41% 16,88 17,17 17,03 17,03 17,05 4.193 1.847.034.300
22/11/2023 17,01 16,97 -0,24% 16,88 17,37 17,06 16,97 17,00 1.848 4.471.088.800
21/11/2023 17,00 17,01 -0,29% 16,82 17,18 16,97 16,99 17,02 378 3.643.944.300
20/11/2023 17,16 17,06 +0,29% 16,90 17,20 17,07 17,05 17,10 734 3.892.376.600
17/11/2023 17,19 17,01 -1,05% 16,95 17,38 17,12 17,00 17,08 3.702 4.640.478.900
16/11/2023 16,95 17,19 +1,00% 16,93 17,39 17,16 17,19 17,25 183 9.146.331.100
14/11/2023 16,59 17,02 +3,15% 16,56 17,14 16,92 17,01 17,08 881 9.317.503.400
13/11/2023 16,91 16,50 -2,42% 16,40 17,05 16,57 16,46 16,50 5.588 6.449.469.700
10/11/2023 16,74 16,91 +2,98% 16,57 17,09 16,86 16,90 17,00 9.347 12.203.524.000
9/11/2023 16,71 16,42 -1,02% 16,27 16,76 16,44 16,41 16,42 7.204 3.668.393.000
8/11/2023 16,35 16,59 +1,47% 16,33 16,62 16,52 16,56 16,60 9.517 3.987.351.500
7/11/2023 15,95 16,35 +2,51% 15,95 16,42 16,28 16,34 16,40 9.120 3.855.647.100
6/11/2023 15,99 15,95 +0,06% 15,84 16,15 15,93 15,95 15,96 7.842 3.399.032.000
3/11/2023 15,55 15,94 +3,78% 15,54 16,19 15,96 15,93 16,01 9.518 8.078.524.900
1/11/2023 14,97 15,36 +2,47% 14,88 15,48 15,24 15,36 15,48 4.402 5.379.878.000
31/10/2023 14,84 14,99 +1,15% 14,73 15,05 14,95 14,97 15,00 6.563 2.606.241.000
30/10/2023 15,16 14,82 -1,98% 14,77 15,18 14,91 14,82 14,84 2.402 4.488.407.800
27/10/2023 15,56 15,12 -2,39% 15,04 15,60 15,22 15,11 15,12 7.590 3.167.122.000
26/10/2023 15,56 15,49 +0,26% 15,39 15,63 15,49 15,48 15,49 409 3.910.427.000
25/10/2023 15,65 15,45 -1,28% 15,32 15,84 15,52 15,44 15,45 8.835 4.279.940.700
24/10/2023 15,72 15,65 +0,58% 15,49 15,79 15,66 15,65 15,66 2.041 4.386.150.700
23/10/2023 15,10 15,56 +2,50% 15,10 15,69 15,50 15,56 15,67 9.883 3.668.818.200
20/10/2023 15,01 15,18 +0,40% 15,01 15,28 15,14 15,17 15,20 8.359 3.553.152.900
19/10/2023 15,00 15,12 +0,60% 14,93 15,25 15,13 15,11 15,12 3.142 8.017.868.000
18/10/2023 15,33 15,03 -2,40% 14,95 15,34 15,09 15,00 15,04 536 11.335.352.900
17/10/2023 15,50 15,40 -1,22% 15,34 15,68 15,50 15,38 15,43 3.623 5.833.647.100
16/10/2023 15,48 15,59 +0,91% 15,45 15,73 15,60 15,58 15,60 2.218 5.641.635.600
13/10/2023 15,91 15,45 -3,13% 15,35 15,93 15,52 15,44 15,46 1.535 4.967.888.100
11/10/2023 15,94 15,95 0,00% 15,76 16,02 15,85 15,92 15,95 7.342 2.556.806.000
10/10/2023 15,65 15,95 +2,44% 15,59 16,01 15,93 15,94 16,00 545 4.591.564.800
9/10/2023 15,49 15,57 +0,19% 15,23 15,61 15,48 15,57 15,58 552 5.175.792.100
6/10/2023 15,51 15,54 -1,02% 15,20 15,56 15,44 15,47 15,55 2.790 4.643.235.800
5/10/2023 15,79 15,70 -0,95% 15,57 16,04 15,71 15,65 15,70 1.869 6.181.770.100
4/10/2023 16,01 15,85 -0,94% 15,76 16,05 15,86 15,79 15,85 2.859 5.664.155.200
3/10/2023 15,53 16,00 +2,17% 15,53 16,23 16,01 15,99 16,01 3.262 15.826.949.500
2/10/2023 15,30 15,66 +3,37% 15,18 15,70 15,51 15,65 15,67 4.904 9.961.426.300
29/9/2023 15,29 15,15 +0,13% 14,99 15,40 15,13 15,10 15,16 7.948 3.185.897.900
28/9/2023 15,00 15,13 +1,41% 14,95 15,26 15,13 15,11 15,13 9.341 3.961.461.500
27/9/2023 15,00 14,92 -0,20% 14,86 15,40 15,08 14,92 14,94 4.604 8.348.755.200
26/9/2023 15,02 14,95 -1,39% 14,95 15,49 15,08 14,95 14,96 4.518 6.620.586.000
25/9/2023 14,90 15,16 +1,88% 14,87 15,18 15,05 15,14 15,16 1.483 5.411.978.100
22/9/2023 15,06 14,88 -0,33% 14,86 15,14 14,99 14,88 14,90 378 5.271.868.700
21/9/2023 14,72 14,93 +0,34% 14,62 15,03 14,88 14,91 14,94 7.785 6.451.032.800
20/9/2023 14,63 14,88 +1,85% 14,61 15,17 14,99 14,84 14,89 6.864 6.350.815.100
19/9/2023 14,59 14,61 -0,20% 14,50 14,68 14,61 14,61 14,62 8.741 4.407.207.800
18/9/2023 14,68 14,64 +0,07% 14,52 14,78 14,65 14,64 14,65 5.414 2.482.655.500
15/9/2023 14,58 14,63 +0,83% 14,45 14,80 14,65 14,63 14,67 8.309 6.875.553.000
14/9/2023 14,72 14,51 -0,96% 14,40 14,72 14,52 14,50 14,56 7.248 3.627.627.800
13/9/2023 14,76 14,65 -0,20% 14,60 14,87 14,74 14,65 14,66 1.011 3.819.784.000
12/9/2023 14,49 14,68 +1,59% 14,46 14,73 14,65 14,68 14,69 8.241 3.223.322.300
11/9/2023 14,33 14,45 +1,40% 14,27 14,49 14,41 14,42 14,46 7.133 3.992.325.900
8/9/2023 14,28 14,25 -0,35% 14,15 14,33 14,25 14,24 14,28 8.962 4.555.820.900
6/9/2023 14,30 14,30 -0,07% 14,17 14,47 14,30 14,29 14,30 1.634 3.612.667.900
5/9/2023 14,56 14,31 -3,05% 14,28 14,56 14,36 14,30 14,32 3.978 6.327.165.200
4/9/2023 14,78 14,76 +0,20% 14,65 15,09 14,86 14,75 14,76 9.141 5.385.661.900
1/9/2023 14,79 14,73 -0,20% 14,58 14,81 14,71 14,73 14,74 4.638 9.524.267.900
31/8/2023 15,01 14,76 -1,34% 14,65 15,05 14,80 14,75 14,76 5.864 5.938.432.000
30/8/2023 15,20 14,96 -0,93% 14,93 15,26 15,02 14,96 15,00 1.193 2.923.394.900
29/8/2023 15,09 15,10 +0,67% 14,87 15,24 15,00 15,09 15,11 5.300 5.451.051.700
28/8/2023 14,99 15,00 -0,07% 14,76 15,05 14,89 14,99 15,01 351 2.977.042.000
25/8/2023 15,30 15,01 -1,44% 14,88 15,32 14,99 15,00 15,02 7.835 2.918.586.400
24/8/2023 15,50 15,23 -1,49% 15,15 15,52 15,30 15,20 15,24 9.828 3.369.319.800
23/8/2023 15,48 15,46 -0,13% 15,33 15,55 15,43 15,46 15,47 5.720 4.586.865.700
22/8/2023 15,40 15,48 +1,11% 15,34 15,62 15,49 15,47 15,55 2.251 4.707.406.200
21/8/2023 15,08 15,31 +0,86% 15,01 15,38 15,27 15,30 15,31 3.093 4.448.531.200
18/8/2023 15,10 15,18 +0,53% 15,00 15,30 15,17 15,18 15,19 3.399 3.984.501.500
17/8/2023 14,90 15,10 +1,48% 14,88 15,18 15,05 15,10 15,15 9.443 6.835.050.300
16/8/2023 14,87 14,88 +0,34% 14,72 15,06 14,94 14,88 14,89 6.148 4.554.051.400
15/8/2023 15,00 14,83 -0,94% 14,78 15,15 14,90 14,83 14,84 4.365 4.476.367.500
14/8/2023 15,35 14,97 -1,84% 14,88 15,35 15,01 14,96 14,97 6.640 7.526.911.600
11/8/2023 15,40 15,25 -1,29% 15,05 15,58 15,26 15,24 15,25 1.693 6.361.738.400
10/8/2023 15,37 15,45 +0,78% 15,18 15,51 15,40 15,40 15,47 246 3.833.082.100
9/8/2023 15,42 15,33 -0,45% 15,10 15,42 15,26 15,26 15,33 368 4.405.097.900
8/8/2023 15,50 15,40 -1,85% 15,33 15,69 15,46 15,40 15,41 4.589 4.688.729.400
7/8/2023 15,95 15,69 -1,57% 15,55 16,01 15,67 15,60 15,70 558 3.867.698.200
4/8/2023 16,04 15,94 -0,38% 15,82 16,27 16,03 15,93 15,95 6.073 5.867.218.300
3/8/2023 15,87 16,00 +1,33% 15,76 16,17 15,97 15,94 16,01 2.256 4.817.785.800
2/8/2023 15,75 15,79 -0,13% 15,50 15,85 15,69 15,78 15,82 564 3.795.164.300
1/8/2023 16,00 15,81 -1,86% 15,74 16,07 15,82 15,81 15,82 3.695 5.203.465.000
31/7/2023 16,26 16,11 +0,25% 16,04 16,40 16,18 16,10 16,11 9.245 4.460.090.700
28/7/2023 15,90 16,07 +1,58% 15,89 16,25 16,11 16,06 16,10 9.605 3.353.722.800
27/7/2023 16,05 15,82 -1,25% 15,73 16,20 15,92 15,82 15,83 6.910 3.005.943.300
26/7/2023 15,86 16,02 +1,39% 15,84 16,20 16,01 16,01 16,11 9.630 5.411.343.600
25/7/2023 15,95 15,80 +0,83% 15,80 16,17 15,92 15,79 15,80 1.832 3.646.741.300
24/7/2023 15,53 15,67 +1,23% 15,44 15,79 15,63 15,67 15,80 2.823 5.124.509.200
21/7/2023 15,26 15,48 +2,11% 15,17 15,60 15,47 15,48 15,51 4.025 4.974.916.400
20/7/2023 15,34 15,16 -0,20% 15,08 15,34 15,16 15,15 15,17 6.845 2.489.874.000
19/7/2023 15,37 15,19 -0,98% 15,06 15,38 15,15 15,18 15,20 8.707 3.723.205.000
18/7/2023 15,32 15,34 -0,58% 15,26 15,53 15,37 15,34 15,37 8.669 2.343.564.900
17/7/2023 15,13 15,43 +0,78% 15,13 15,51 15,37 15,42 15,44 2.035 3.361.557.400
14/7/2023 15,47 15,31 -1,35% 15,15 15,58 15,30 15,30 15,31 1.740 3.830.600.300
13/7/2023 15,55 15,52 -0,19% 15,46 15,85 15,65 15,52 15,55 8.811 3.271.181.500
12/7/2023 15,92 15,55 -1,89% 15,46 16,01 15,74 15,52 15,55 4.272 5.455.421.600
11/7/2023 16,00 15,85 -1,67% 15,57 16,05 15,83 15,83 15,85 8.872 6.017.510.700
10/7/2023 16,26 16,12 -0,56% 16,04 16,37 16,15 16,11 16,12 6.734 2.347.138.700
7/7/2023 16,18 16,21 +0,43% 16,05 16,48 16,29 16,21 16,23 3.184 9.928.386.800
6/7/2023 16,38 16,14 -1,88% 16,04 16,39 16,17 16,13 16,16 8.097 5.830.437.400
5/7/2023 16,15 16,45 +1,54% 16,00 16,61 16,38 16,45 16,47 2.681 5.264.434.600
4/7/2023 16,35 16,20 -0,61% 16,04 16,51 16,25 16,18 16,20 742 3.306.402.100
3/7/2023 16,19 16,30 +1,56% 15,90 16,37 16,21 16,27 16,30 1.960 4.869.273.200
30/6/2023 15,99 16,05 +1,01% 15,98 16,31 16,13 16,05 16,10 8.200 6.845.465.000
29/6/2023 15,61 15,89 +1,92% 15,60 15,91 15,76 15,84 15,89 2.053 5.071.411.000
28/6/2023 15,60 15,59 -0,06% 15,54 15,88 15,68 15,56 15,59 7.682 4.230.356.300
27/6/2023 15,84 15,60 -1,08% 15,46 15,99 15,58 15,60 15,69 2.935 4.241.614.600
26/6/2023 16,17 15,77 -2,23% 15,65 16,24 15,81 15,76 15,78 8.687 3.418.475.800
23/6/2023 15,72 16,13 +2,74% 15,72 16,36 16,17 16,12 16,20 6.882 6.361.013.200
22/6/2023 15,70 15,70 -0,13% 15,44 15,74 15,60 15,66 15,71 991 3.951.343.200
21/6/2023 15,60 15,72 0,00% 15,50 15,87 15,68 15,72 15,75 3.369 3.941.141.300
20/6/2023 15,50 15,72 +0,90% 15,44 15,82 15,69 15,70 15,73 1.113 4.029.778.100
19/6/2023 15,65 15,58 -0,45% 15,51 15,75 15,58 15,57 15,60 8.455 2.884.815.200
16/6/2023 15,93 15,65 -2,13% 15,65 16,13 15,79 15,64 15,70 8.960 11.835.585.500
15/6/2023 15,95 15,99 +0,44% 15,71 16,33 16,11 15,99 16,00 8.277 7.769.844.100
14/6/2023 15,09 15,92 +5,78% 15,08 15,92 15,66 15,90 15,92 2.891 10.562.881.600
13/6/2023 16,00 15,05 -7,78% 15,05 16,08 15,21 15,05 15,08 3.414 8.025.805.200
12/6/2023 15,95 16,32 +2,71% 15,95 16,35 16,20 16,27 16,33 6.628 5.425.609.500
9/6/2023 15,98 15,89 -0,25% 15,81 16,17 15,96 15,88 15,90 4.992 5.001.070.300
7/6/2023 16,00 15,93 +2,44% 15,73 16,16 15,90 15,85 15,93 4.221 5.374.244.200
6/6/2023 15,44 15,55 +0,91% 15,34 15,69 15,54 15,55 15,58 4.796 6.309.037.800
5/6/2023 15,64 15,41 -1,85% 15,29 15,66 15,41 15,38 15,41 9.319 8.344.365.500
2/6/2023 15,95 15,70 -0,95% 15,59 16,38 15,87 15,65 15,70 6.071 8.552.675.000
1/6/2023 15,68 15,85 +1,67% 15,57 15,92 15,78 15,83 15,86 8.199 5.345.648.200
31/5/2023 15,93 15,59 -2,20% 15,51 15,93 15,61 15,56 15,60 6.948 9.040.696.400
30/5/2023 16,21 15,94 -0,99% 15,81 16,34 15,93 15,90 15,94 5.144 6.407.932.800
29/5/2023 16,50 16,10 -2,31% 16,03 16,51 16,17 16,09 16,13 2.842 4.481.331.700
26/5/2023 16,87 16,48 -1,26% 16,39 16,90 16,57 16,43 16,49 5.542 5.205.693.700
25/5/2023 16,72 16,69 +1,89% 16,44 16,85 16,65 16,68 16,72 9.853 6.056.973.300
24/5/2023 16,31 16,38 +0,12% 16,16 16,47 16,33 16,36 16,42 6.109 6.629.931.500
23/5/2023 16,85 16,36 -2,85% 16,24 16,87 16,53 16,33 16,37 6.399 6.496.352.000
22/5/2023 16,74 16,84 +0,30% 16,73 17,19 16,98 16,82 16,85 9.522 6.844.312.900
19/5/2023 16,63 16,79 +1,14% 16,50 17,20 16,92 16,79 16,91 9 7.259.484.300
18/5/2023 16,20 16,60 +2,47% 16,05 16,70 16,48 16,60 16,67 7.100 6.450.508.000
17/5/2023 16,24 16,20 -0,06% 15,96 16,45 16,13 16,20 16,21 25 8.438.824.100
16/5/2023 16,63 16,21 -2,23% 16,13 16,71 16,31 16,15 16,25 4.789 7.143.813.900
15/5/2023 16,73 16,58 -0,30% 16,44 16,73 16,55 16,50 16,58 9.566 3.901.443.000
12/5/2023 16,25 16,63 +1,03% 16,15 16,69 16,45 16,58 16,64 4.825 4.094.113.100
11/5/2023 16,30 16,46 +0,67% 16,11 16,63 16,42 16,44 16,53 2.525 3.824.984.200
10/5/2023 16,22 16,35 +0,74% 16,03 16,39 16,29 16,32 16,37 197 3.952.659.200
9/5/2023 15,67 16,23 +2,33% 15,61 16,48 16,22 16,21 16,25 7.441 5.742.526.000
8/5/2023 15,81 15,86 +0,32% 15,44 15,92 15,75 15,83 15,88 2.028 4.283.702.700
5/5/2023 14,67 15,81 +8,21% 14,49 15,81 15,46 15,65 15,81 7.089 7.378.874.600
4/5/2023 14,55 14,61 +0,97% 14,23 14,67 14,48 14,61 14,63 8.080 6.038.819.000
3/5/2023 14,57 14,47 -0,07% 14,35 14,87 14,56 14,47 14,48 7.549 16.534.600.400
2/5/2023 14,50 14,48 -0,28% 14,25 14,69 14,48 14,48 14,50 8.866 7.360.542.100
28/4/2023 14,26 14,52 +1,61% 14,13 14,52 14,41 14,50 14,54 4.799 7.413.960.300
27/4/2023 14,20 14,29 +0,70% 14,10 14,29 14,22 14,28 14,30 5.035 1.855.882.800
26/4/2023 14,19 14,19 0,00% 14,06 14,37 14,21 14,19 14,21 5.453 1.999.633.600
25/4/2023 14,31 14,19 -0,77% 14,00 14,31 14,14 14,15 14,19 6.637 2.508.088.500
24/4/2023 14,09 14,30 +0,42% 14,09 14,58 14,33 14,23 14,30 7.713 3.034.976.500
20/4/2023 14,02 14,24 +1,79% 13,85 14,24 14,11 14,23 14,24 6.892 2.330.540.200
19/4/2023 14,30 13,99 -3,05% 13,97 14,38 14,07 13,99 14,01 424 4.183.078.700
18/4/2023 14,70 14,43 -0,76% 14,42 14,79 14,54 14,43 14,45 8.459 3.920.900.400
17/4/2023 14,59 14,54 -0,21% 14,35 14,79 14,50 14,53 14,54 7.246 2.173.824.900
14/4/2023 14,46 14,57 +0,28% 14,20 14,70 14,50 14,57 14,58 7.927 3.201.584.600
13/4/2023 14,77 14,53 -1,36% 14,52 14,86 14,65 14,53 14,54 6.799 2.868.002.200
12/4/2023 14,52 14,73 +1,38% 14,52 15,15 14,81 14,73 14,74 2.704 5.358.137.300
11/4/2023 13,97 14,53 +4,31% 13,97 14,60 14,21 14,51 14,53 2.499 23.209.134.300
10/4/2023 14,21 13,93 -1,28% 13,79 14,27 13,97 13,93 13,94 4.916 2.079.216.500
6/4/2023 14,11 14,11 -0,49% 14,04 14,26 14,14 14,11 14,15 4.707 1.783.354.400
5/4/2023 14,29 14,18 +0,28% 13,78 14,41 14,15 14,17 14,19 8.880 4.704.581.200
4/4/2023 14,15 14,14 -0,07% 14,07 14,50 14,21 14,13 14,15 7.659 4.789.251.000
3/4/2023 14,56 14,15 -2,55% 14,05 14,56 14,16 14,15 14,16 5.527 2.177.072.800
31/3/2023 14,89 14,52 -2,02% 14,36 14,95 14,56 14,52 14,57 7.025 2.559.902.100
30/3/2023 14,71 14,82 +2,00% 14,62 14,98 14,79 14,81 14,82 8.603 3.652.267.700
29/3/2023 14,86 14,53 -1,82% 14,39 14,96 14,56 14,53 14,55 6.178 2.788.532.300
28/3/2023 14,39 14,80 +2,56% 14,36 14,89 14,70 14,79 14,80 7.801 3.379.723.400
27/3/2023 14,75 14,43 -1,16% 14,43 14,79 14,52 14,43 14,47 6.440 4.629.743.400
24/3/2023 14,28 14,60 +2,60% 14,27 14,73 14,54 14,59 14,60 34 7.678.863.400
23/3/2023 14,33 14,23 -0,70% 14,00 14,54 14,18 14,23 14,24 575 3.924.155.400
22/3/2023 14,44 14,33 -0,76% 14,03 14,56 14,31 14,32 14,33 4.003 4.431.435.900
21/3/2023 14,04 14,44 +3,36% 14,01 14,51 14,39 14,44 14,45 6.703 3.291.452.600
20/3/2023 14,51 13,97 -3,72% 13,78 14,53 14,05 13,97 14,02 9.226 5.023.097.800
17/3/2023 14,20 14,51 -2,22% 14,05 14,80 14,46 14,50 14,51 4.674 9.336.550.700
16/3/2023 14,64 14,84 +1,85% 14,50 14,93 14,74 14,83 14,84 815 4.364.739.200
15/3/2023 14,26 14,57 +1,11% 14,16 14,69 14,49 14,56 14,57 9.207 2.762.539.900
14/3/2023 14,45 14,41 -1,23% 14,28 14,77 14,46 14,41 14,42 6.927 2.378.761.700
13/3/2023 14,37 14,59 +0,62% 14,23 14,71 14,56 14,58 14,59 6.538 2.060.293.700
10/3/2023 14,78 14,50 -1,89% 14,43 14,79 14,57 14,50 14,53 8.889 2.585.981.600
9/3/2023 14,65 14,78 +0,75% 14,62 15,00 14,78 14,76 14,79 4.939 6.013.445.900
8/3/2023 14,09 14,67 +3,82% 14,09 14,84 14,65 14,67 14,68 1.955 5.278.487.100
7/3/2023 14,18 14,13 0,00% 13,87 14,18 14,05 14,13 14,15 5.095 1.563.169.600
6/3/2023 13,95 14,13 +1,58% 13,69 14,22 14,04 14,12 14,13 8.487 2.618.960.800
3/3/2023 13,97 13,91 -0,43% 13,85 14,06 13,94 13,90 13,91 6.512 1.709.339.800
2/3/2023 14,27 13,97 -1,96% 13,97 14,27 14,04 13,97 13,99 7.726 2.129.968.800
1/3/2023 14,25 14,25 +0,42% 14,06 14,47 14,19 14,24 14,25 4.302 3.992.079.700
28/2/2023 14,53 14,19 -2,34% 14,19 14,64 14,33 14,19 14,21 6.869 3.863.706.800
27/2/2023 14,65 14,53 -0,82% 14,42 14,75 14,56 14,53 14,55 5.420 1.738.870.200
24/2/2023 14,84 14,65 -1,28% 14,53 14,89 14,66 14,65 14,66 4.581 1.362.235.600
23/2/2023 15,16 14,84 -2,18% 14,77 15,20 14,87 14,84 14,86 7.078 4.798.755.300
22/2/2023 15,35 15,17 -1,43% 14,71 15,35 14,99 15,13 15,17 8.011 3.046.233.500
17/2/2023 15,25 15,39 +0,33% 15,19 15,45 15,33 15,38 15,39 4.198 1.630.522.000
16/2/2023 14,93 15,34 +2,06% 14,80 15,48 15,17 15,32 15,34 9.563 3.087.467.500
15/2/2023 14,68 15,03 +2,24% 14,57 15,20 15,02 14,97 15,03 872 3.812.244.700
14/2/2023 14,88 14,70 -1,01% 14,50 14,99 14,68 14,58 14,71 7.307 2.985.269.000
13/2/2023 14,48 14,85 +2,41% 14,43 14,92 14,77 14,81 14,85 279 3.424.128.700
10/2/2023 14,77 14,50 -2,42% 14,25 14,85 14,48 14,49 14,50 2.599 6.088.542.100
9/2/2023 15,20 14,86 -2,37% 14,86 15,20 14,94 14,86 14,87 8.143 3.535.589.100
8/2/2023 15,17 15,22 +1,47% 14,95 15,39 15,21 15,22 15,23 9.891 3.163.058.200
7/2/2023 14,83 15,00 +1,08% 14,79 15,05 14,96 14,98 15,00 7.318 3.663.885.500
6/2/2023 15,02 14,84 -1,79% 14,75 15,10 14,88 14,84 14,85 6.960 2.607.861.400
3/2/2023 15,69 15,11 -4,97% 15,06 15,69 15,26 15,11 15,12 9.253 3.767.058.900
2/2/2023 15,51 15,90 +1,92% 15,50 16,04 15,88 15,82 15,90 918 4.455.395.000
1/2/2023 15,41 15,60 +0,78% 15,37 15,79 15,58 15,60 15,61 490 5.338.724.500
31/1/2023 15,03 15,48 +3,27% 14,98 15,56 15,37 15,47 15,48 9.652 4.283.360.100
30/1/2023 14,91 14,99 +0,81% 14,85 15,11 14,97 14,99 15,00 7.177 2.522.059.100
27/1/2023 15,10 14,87 -1,59% 14,79 15,20 14,90 14,87 14,93 7.653 3.411.742.100
26/1/2023 15,50 15,11 -2,39% 15,05 15,59 15,13 15,11 15,12 7.845 5.110.958.500
25/1/2023 15,07 15,48 +3,96% 14,95 15,59 15,37 15,48 15,50 3.767 6.480.472.000
24/1/2023 14,61 14,89 +2,20% 14,48 14,96 14,78 14,88 14,89 2.024 5.000.809.700
23/1/2023 14,99 14,57 -2,87% 14,46 15,14 14,63 14,57 14,58 1.198 8.918.843.400
20/1/2023 15,47 15,00 -3,23% 15,00 15,47 15,11 14,99 15,00 6.057 7.510.994.400
19/1/2023 15,21 15,50 +0,65% 15,16 15,58 15,44 15,49 15,50 163 10.263.824.300
18/1/2023 15,54 15,40 +0,20% 15,29 15,57 15,41 15,39 15,41 444 4.658.142.500
17/1/2023 14,91 15,37 +3,29% 14,90 15,46 15,32 15,36 15,37 8.661 3.095.393.800
16/1/2023 15,06 14,88 -1,98% 14,88 15,27 15,04 14,88 15,00 6.904 2.607.726.100
13/1/2023 15,65 15,18 -3,98% 15,14 15,70 15,31 15,18 15,22 9.514 4.082.441.300
12/1/2023 15,90 15,81 -0,94% 15,68 16,13 15,89 15,80 15,81 765 3.109.814.300
11/1/2023 15,45 15,96 +3,17% 15,38 15,98 15,78 15,89 15,96 9.636 4.430.836.400
10/1/2023 15,05 15,47 +2,38% 14,86 15,66 15,38 15,47 15,48 2.980 4.265.298.800
9/1/2023 15,54 15,11 -3,08% 15,03 15,55 15,26 15,11 15,14 9.741 3.047.174.400
6/1/2023 15,18 15,59 +3,11% 15,02 15,64 15,49 15,56 15,59 5.724 5.551.051.100
5/1/2023 14,95 15,12 +1,82% 14,95 15,34 15,12 15,10 15,12 5.468 4.615.408.500
4/1/2023 14,65 14,85 +2,06% 14,48 14,95 14,74 14,78 14,85 4.388 5.159.009.600
3/1/2023 15,08 14,55 -3,71% 14,48 15,23 14,77 14,54 14,55 685 3.175.069.500
2/1/2023 15,11 15,11 -2,20% 14,83 15,26 15,04 15,09 15,11 8.969 2.868.917.600
29/12/2022 16,11 15,45 -3,74% 15,45 16,27 15,60 15,44 15,52 7.771 5.077.013.200
28/12/2022 15,75 16,05 +2,23% 15,75 16,16 16,01 16,01 16,05 8.941 3.325.630.500
27/12/2022 15,54 15,70 +1,36% 15,42 16,00 15,77 15,70 15,71 3.032 4.241.342.300
26/12/2022 15,76 15,49 -1,84% 15,49 15,84 15,60 15,49 15,63 3.770 1.955.181.700
23/12/2022 15,46 15,78 +2,40% 15,45 16,05 15,80 15,78 15,84 8.722 3.637.335.800
22/12/2022 15,10 15,41 +1,99% 15,10 15,52 15,32 15,38 15,41 6.840 2.930.404.900
21/12/2022 14,98 15,11 +0,53% 14,80 15,32 15,12 15,10 15,15 9.661 3.497.974.200
20/12/2022 15,50 15,03 -4,87% 15,00 15,97 15,38 15,02 15,07 3.983 7.278.306.400
19/12/2022 15,80 15,80 +1,41% 15,50 15,92 15,77 15,80 15,81 7.316 2.386.250.000
16/12/2022 15,74 15,58 -1,02% 15,36 15,89 15,59 15,58 15,61 7.888 3.310.318.300
15/12/2022 15,36 15,74 +1,68% 15,14 15,90 15,67 15,73 15,74 9.162 3.340.361.100
14/12/2022 14,76 15,48 +3,48% 14,52 15,68 15,04 15,45 15,48 7.158 8.742.318.300
13/12/2022 15,50 14,96 -3,48% 14,94 15,66 15,24 14,95 15,06 7.592 5.224.524.000
12/12/2022 15,70 15,50 -1,27% 15,26 15,90 15,42 15,50 15,55 3.727 4.299.514.400
9/12/2022 15,99 15,70 -1,57% 15,59 16,05 15,80 15,70 15,80 186 3.859.249.700
8/12/2022 16,60 15,95 -4,83% 15,88 16,60 16,15 15,95 16,00 893 4.803.145.900
7/12/2022 16,58 16,76 +0,60% 16,39 16,85 16,68 16,76 16,78 5.135 2.263.396.200
6/12/2022 17,25 16,66 -3,20% 16,44 17,25 16,68 16,66 16,72 3.122 5.215.574.500
5/12/2022 17,20 17,21 -1,88% 17,07 17,46 17,24 17,21 17,23 7.809 2.692.121.800
2/12/2022 17,48 17,54 +0,46% 17,45 18,11 17,79 17,54 17,57 9.456 3.938.832.000
1/12/2022 17,60 17,46 -1,52% 17,37 17,84 17,54 17,46 17,50 9.004 2.988.722.800
30/11/2022 17,64 17,73 +0,06% 17,26 17,87 17,56 17,70 17,73 5.745 2.273.338.500
29/11/2022 17,48 17,72 +1,37% 17,45 18,26 17,83 17,71 17,72 2.458 5.628.437.000
28/11/2022 17,32 17,48 +1,86% 17,19 17,55 17,42 17,48 17,49 5.534 3.314.671.400
25/11/2022 17,40 17,16 -1,38% 16,84 17,45 17,11 17,16 17,20 8.200 3.171.035.600
24/11/2022 17,02 17,40 +2,90% 17,01 17,58 17,35 17,39 17,40 5.835 2.061.050.600
23/11/2022 17,08 16,91 -1,63% 16,72 17,19 16,94 16,91 16,93 6.287 2.292.114.400
22/11/2022 17,60 17,19 -2,00% 17,02 17,68 17,24 17,18 17,19 7.597 3.003.380.500
21/11/2022 17,19 17,54 +2,57% 17,16 17,70 17,48 17,54 17,55 3.293 8.315.429.800
18/11/2022 17,49 17,10 -1,16% 17,05 17,78 17,28 17,09 17,11 155 4.724.165.300
17/11/2022 17,01 17,30 +0,99% 16,59 17,52 16,97 17,29 17,30 1.909 4.282.159.800
16/11/2022 17,47 17,13 -1,95% 16,95 17,49 17,09 17,13 17,14 4.996 6.431.163.000
14/11/2022 17,62 17,47 +0,46% 17,43 18,01 17,57 17,47 17,49 7.747 5.850.416.400
11/11/2022 17,68 17,39 -2,36% 17,19 17,79 17,52 17,38 17,47 5.194 7.606.197.000
10/11/2022 17,71 17,81 -1,82% 17,23 18,05 17,64 17,79 17,81 8.148 8.836.593.600
9/11/2022 18,11 18,14 -0,33% 18,07 18,54 18,24 18,13 18,14 8.283 3.657.076.000
8/11/2022 18,09 18,20 +0,17% 17,80 18,73 18,34 18,20 18,24 8.076 7.902.198.100
7/11/2022 19,09 18,17 -4,22% 18,13 19,16 18,48 18,17 18,22 1.813 5.964.308.400
4/11/2022 18,78 18,97 +2,32% 18,63 19,58 19,12 18,94 18,97 8.153 10.897.815.400
3/11/2022 18,18 18,54 +0,87% 18,14 18,90 18,64 18,54 18,65 9.715 4.813.273.600
1/11/2022 18,50 18,38 -1,18% 18,05 18,72 18,29 18,38 18,41 3.833 6.589.554.500
31/10/2022 18,12 18,60 +1,42% 17,95 18,73 18,35 18,57 18,60 6.119 7.034.810.100
28/10/2022 17,93 18,34 +1,55% 17,87 18,45 18,31 18,34 18,42 9.041 4.149.141.400
27/10/2022 17,57 18,06 +3,08% 17,50 18,42 17,93 18,06 18,07 9.354 3.755.845.400
26/10/2022 18,08 17,52 -4,16% 17,34 18,31 17,70 17,50 17,53 3.147 4.799.350.700
25/10/2022 18,30 18,28 -0,11% 17,88 18,51 18,27 18,28 18,29 9.004 6.250.022.000
24/10/2022 18,01 18,30 +0,72% 18,01 18,63 18,33 18,26 18,30 3.524 6.971.808.800
21/10/2022 17,88 18,17 -0,49% 17,75 18,35 18,03 18,17 18,20 90 4.219.174.900
20/10/2022 18,42 18,26 -0,27% 18,21 18,60 18,33 18,26 18,29 9.246 6.200.873.000
19/10/2022 18,40 18,31 -0,38% 18,17 18,90 18,45 18,31 18,32 8.079 4.538.344.400
18/10/2022 17,97 18,38 +2,45% 17,68 18,38 18,02 18,38 18,39 4.635 7.904.700.200
17/10/2022 18,35 17,94 -2,87% 17,87 18,49 18,06 17,94 17,95 1.441 7.129.624.300
14/10/2022 19,14 18,47 -3,45% 18,21 19,19 18,54 18,45 18,47 9.424 4.439.960.800
13/10/2022 19,02 19,13 -1,19% 18,79 19,26 19,05 19,13 19,14 8.474 3.677.287.900
11/10/2022 19,76 19,36 -2,32% 19,18 19,88 19,39 19,35 19,36 8.146 3.837.089.900
10/10/2022 19,61 19,82 +1,33% 19,60 19,96 19,77 19,80 19,82 8.347 3.194.953.600
7/10/2022 19,76 19,56 -1,71% 19,29 19,92 19,57 19,56 19,57 8.219 4.334.779.800
6/10/2022 19,10 19,90 +4,68% 19,05 20,03 19,53 19,90 19,91 9.925 7.455.975.000
5/10/2022 18,78 19,01 +1,71% 18,58 19,15 18,93 19,00 19,01 9.655 6.539.546.900
4/10/2022 18,91 18,69 +0,70% 18,59 19,17 18,81 18,67 18,69 3.885 6.709.756.900
3/10/2022 18,26 18,56 +4,98% 17,76 18,68 18,39 18,51 18,56 8.399 10.331.899.700
30/9/2022 17,34 17,68 +1,78% 16,98 17,78 17,41 17,63 17,68 9.757 4.430.698.100
29/9/2022 17,09 17,37 0,00% 16,97 17,41 17,27 17,36 17,37 8.700 3.631.818.000
28/9/2022 17,56 17,37 -1,03% 17,24 17,66 17,42 17,37 17,44 7.411 2.739.187.700
27/9/2022 17,99 17,55 -2,06% 17,36 18,07 17,64 17,55 17,56 9.142 3.613.284.700
26/9/2022 18,14 17,92 -1,92% 17,77 18,14 17,93 17,89 17,92 9.360 3.783.924.700
23/9/2022 17,45 18,27 +3,69% 17,40 18,41 18,18 18,25 18,27 2.878 7.081.313.000
22/9/2022 17,30 17,62 +2,62% 16,77 17,66 17,26 17,58 17,62 7.922 3.255.482.200
21/9/2022 17,23 17,17 -0,35% 17,04 17,39 17,19 17,16 17,17 8.108 4.020.584.400
20/9/2022 16,97 17,23 +1,53% 16,91 17,34 17,17 17,15 17,23 7.202 2.788.168.400
19/9/2022 16,99 16,97 -0,18% 16,56 17,09 16,82 16,97 16,98 6.140 3.065.656.100
16/9/2022 16,40 17,00 +2,97% 16,31 17,10 16,74 16,93 17,00 8.781 3.792.010.800
15/9/2022 16,16 16,51 +1,98% 15,85 16,53 16,27 16,51 16,52 6.090 3.203.254.000
14/9/2022 16,28 16,19 -0,86% 16,16 16,39 16,25 16,19 16,21 4.195 1.362.837.800
13/9/2022 16,69 16,33 -3,88% 16,13 16,69 16,35 16,33 16,38 8.158 2.874.279.400
12/9/2022 17,15 16,99 -0,12% 16,86 17,29 17,03 16,99 17,00 4.278 1.512.706.400
9/9/2022 17,05 17,01 +0,41% 16,95 17,34 17,12 17,01 17,02 5.059 1.727.498.500
8/9/2022 16,69 16,94 +1,50% 16,68 17,18 16,89 16,87 16,94 5.561 2.228.745.500
6/9/2022 17,00 16,69 -2,57% 16,61 17,07 16,77 16,69 16,70 7.499 2.595.619.800
5/9/2022 16,69 17,13 +2,88% 16,63 17,19 16,98 17,13 17,15 6.155 2.493.778.300
2/9/2022 16,24 16,65 +2,90% 16,20 16,83 16,65 16,64 16,66 5.635 2.929.967.400
1/9/2022 15,76 16,18 +2,66% 15,71 16,23 16,03 16,17 16,18 7.888 2.724.993.900
31/8/2022 16,18 15,76 -1,93% 15,61 16,57 15,87 15,72 15,76 68 4.980.476.400
30/8/2022 16,54 16,07 -2,43% 16,02 16,67 16,18 16,07 16,08 4.496 2.431.956.200
29/8/2022 16,34 16,47 +0,49% 16,26 16,70 16,53 16,47 16,49 4.249 2.469.571.900
26/8/2022 16,76 16,39 -2,15% 16,37 17,05 16,60 16,39 16,41 6.538 2.384.874.800
25/8/2022 16,50 16,75 +1,52% 16,38 16,82 16,66 16,75 16,76 5.163 2.102.938.700
24/8/2022 16,17 16,50 +2,36% 16,02 16,64 16,39 16,47 16,50 4.198 2.260.735.900
23/8/2022 15,98 16,12 +0,56% 15,95 16,24 16,13 16,12 16,13 3.804 1.526.284.200
22/8/2022 16,25 16,03 -1,72% 15,93 16,25 16,05 16,03 16,05 4.250 1.513.554.400
19/8/2022 16,23 16,31 +0,37% 16,04 16,45 16,32 16,31 16,32 6.367 2.670.440.700
18/8/2022 16,43 16,25 -0,31% 16,04 16,43 16,22 16,25 16,27 5.397 1.765.131.500
17/8/2022 16,53 16,30 -2,34% 16,30 16,60 16,41 16,30 16,31 8.456 2.762.280.700
16/8/2022 16,72 16,69 -0,18% 16,36 16,75 16,57 16,62 16,69 5.035 2.275.824.000
15/8/2022 15,96 16,72 +3,34% 15,92 16,97 16,61 16,70 16,72 9.676 3.707.287.800
12/8/2022 16,17 16,18 +0,75% 15,80 16,39 16,12 16,18 16,19 8.238 3.027.999.200
11/8/2022 16,46 16,06 -2,37% 15,94 16,58 16,11 16,06 16,10 6.992 2.974.432.100
10/8/2022 15,93 16,45 +4,38% 15,91 16,45 16,27 16,42 16,45 8.255 3.647.587.400
9/8/2022 15,71 15,76 +0,83% 15,44 15,88 15,67 15,76 15,77 9.025 3.665.665.000
8/8/2022 15,46 15,63 +1,23% 15,23 15,74 15,51 15,62 15,63 9.235 3.844.878.000
5/8/2022 16,54 15,44 -6,65% 15,32 16,78 15,73 15,43 15,44 4.232 7.913.417.600
4/8/2022 16,25 16,54 +2,73% 16,18 16,95 16,57 16,54 16,55 9.397 3.638.349.800
3/8/2022 16,00 16,10 +0,94% 15,98 16,23 16,13 16,10 16,11 4.485 1.668.145.400
2/8/2022 15,85 15,95 +0,63% 15,70 16,08 15,92 15,95 15,97 7.384 3.091.718.400
1/8/2022 16,15 15,85 -1,98% 15,83 16,24 16,00 15,84 15,87 5.242 1.973.337.200
29/7/2022 15,96 16,17 +1,44% 15,89 16,36 16,19 16,16 16,22 6.067 2.641.086.700
28/7/2022 15,42 15,94 +2,64% 15,42 16,07 15,82 15,94 16,00 5.561 2.068.097.300
27/7/2022 15,21 15,53 +2,58% 15,12 15,64 15,41 15,53 15,59 6.053 2.677.708.300
26/7/2022 14,96 15,14 +0,93% 14,91 15,20 15,05 15,13 15,14 7.225 2.208.956.900
25/7/2022 15,35 15,00 -1,77% 14,92 15,45 15,05 15,00 15,02 7.461 2.032.276.500
22/7/2022 15,19 15,27 +0,86% 14,99 15,38 15,19 15,25 15,27 8.870 2.627.892.500
21/7/2022 15,05 15,14 0,00% 14,88 15,21 15,08 15,14 15,17 5.570 2.014.719.500
20/7/2022 15,17 15,14 -0,79% 14,96 15,30 15,10 15,11 15,15 7.035 3.042.621.000
19/7/2022 15,80 15,26 -2,49% 15,20 15,87 15,36 15,26 15,27 6.667 3.182.831.500
18/7/2022 16,34 15,65 -4,28% 15,49 16,34 15,78 15,65 15,70 7.143 3.665.500.600
15/7/2022 16,05 16,35 +2,06% 15,92 16,40 16,27 16,26 16,35 6.093 3.854.424.700
14/7/2022 15,71 16,02 +1,07% 15,57 16,10 15,97 16,00 16,02 4.687 2.090.219.300
13/7/2022 15,85 15,85 -0,75% 15,77 16,18 15,97 15,85 15,86 8.290 2.722.785.300
12/7/2022 15,80 15,97 +1,08% 15,73 16,14 16,00 15,97 15,99 8.256 2.753.661.300
11/7/2022 15,75 15,80 -0,75% 15,67 16,09 15,88 15,80 15,83 4.986 1.781.398.600
8/7/2022 16,03 15,92 -1,06% 15,89 16,25 16,03 15,92 16,00 9.593 3.993.192.600
7/7/2022 15,80 16,09 +3,01% 15,50 16,09 15,87 16,00 16,09 684 4.964.164.700
6/7/2022 15,44 15,62 +1,36% 15,29 15,95 15,59 15,55 15,62 8.898 3.594.447.000
5/7/2022 15,38 15,41 -0,45% 15,00 15,74 15,35 15,41 15,57 1.674 4.831.368.800
4/7/2022 15,67 15,48 -2,46% 15,30 15,81 15,52 15,47 15,50 48 3.971.098.800
1/7/2022 16,15 15,87 -2,64% 15,36 16,38 15,74 15,86 15,88 2.151 13.162.966.500
30/6/2022 15,22 16,30 +16,10% 15,11 16,41 16,05 16,30 16,31 593 19.438.177.100
29/6/2022 14,07 14,04 -0,14% 13,91 14,24 14,08 14,04 14,05 6.509 2.187.896.200
28/6/2022 14,25 14,06 -0,78% 13,93 14,25 14,07 14,05 14,06 6.752 2.946.363.500
27/6/2022 14,48 14,17 -1,60% 14,09 14,49 14,21 14,14 14,17 4.348 1.327.925.500
24/6/2022 14,21 14,40 +1,69% 13,92 14,43 14,25 14,40 14,41 7.550 2.490.942.100
23/6/2022 14,25 14,16 -0,28% 14,06 14,48 14,23 14,14 14,16 4.750 2.083.808.500
22/6/2022 14,24 14,20 -1,11% 13,96 14,39 14,16 14,20 14,21 5.836 2.501.008.700
21/6/2022 14,11 14,36 +1,77% 13,84 14,36 14,11 14,27 14,36 7.858 3.733.692.000
20/6/2022 14,08 14,11 -0,77% 13,94 14,30 14,14 14,06 14,11 4.404 2.035.453.800
17/6/2022 14,65 14,22 -4,50% 14,22 14,73 14,36 14,22 14,28 8.521 5.719.754.200
15/6/2022 14,49 14,89 +3,98% 14,43 15,00 14,72 14,87 14,90 7.685 2.899.162.700
14/6/2022 14,74 14,32 -2,85% 14,13 14,78 14,35 14,32 14,33 9.173 3.579.945.100
13/6/2022 14,96 14,74 -2,77% 14,54 15,08 14,82 14,66 14,74 8.542 3.311.815.600
10/6/2022 15,00 15,16 +0,46% 14,75 15,43 15,17 15,15 15,16 8.442 2.719.417.100
9/6/2022 15,10 15,09 -0,07% 14,82 15,23 15,06 15,08 15,09 5.723 2.060.540.100
8/6/2022 14,82 15,10 +0,33% 14,82 15,45 15,20 15,09 15,10 7.204 2.490.020.500
7/6/2022 15,21 15,05 -1,38% 14,87 15,24 15,09 15,04 15,06 5.474 2.537.648.400
6/6/2022 15,66 15,26 -2,05% 15,17 15,72 15,32 15,25 15,26 3.003 1.154.755.700
3/6/2022 15,84 15,58 -2,01% 15,48 15,84 15,60 15,56 15,60 5.050 2.589.733.700
2/6/2022 15,55 15,90 +3,38% 15,55 15,97 15,83 15,89 15,90 7.756 3.168.140.200
1/6/2022 15,30 15,38 +1,32% 15,27 15,84 15,61 15,37 15,38 9.493 4.032.627.500
31/5/2022 15,34 15,18 -0,13% 15,14 15,45 15,25 15,18 15,20 8.491 4.256.976.700
30/5/2022 15,41 15,20 -1,30% 15,05 15,62 15,25 15,20 15,22 3.806 1.085.939.000
27/5/2022 15,43 15,40 -0,06% 15,28 15,57 15,44 15,40 15,41 4.321 1.708.867.800
26/5/2022 14,94 15,41 +3,28% 14,93 15,48 15,26 15,41 15,42 9.673 4.353.126.000
25/5/2022 14,78 14,92 -0,33% 14,62 15,02 14,88 14,91 14,92 7.419 2.565.119.500
24/5/2022 14,59 14,97 +1,49% 14,54 14,97 14,78 14,91 14,97 8.755 2.931.825.200
23/5/2022 15,14 14,75 -1,54% 14,64 15,14 14,78 14,75 14,77 8.282 2.910.914.300
20/5/2022 14,81 14,98 +2,18% 14,68 15,08 14,93 14,98 15,00 5.156 2.363.358.300
19/5/2022 14,63 14,66 -0,54% 14,56 14,84 14,68 14,65 14,66 8.698 3.151.535.700
18/5/2022 14,74 14,74 +0,14% 14,62 15,15 14,83 14,72 14,74 8.628 3.554.622.800
17/5/2022 14,60 14,72 +1,24% 14,60 14,99 14,80 14,72 14,73 8.482 2.967.739.700
16/5/2022 14,59 14,54 -0,27% 14,32 14,79 14,57 14,54 14,55 7.187 2.473.989.100
13/5/2022 14,37 14,58 +2,17% 14,23 14,68 14,56 14,57 14,58 6.664 2.003.413.500
12/5/2022 13,59 14,27 +4,24% 13,55 14,35 14,14 14,27 14,28 442 4.135.822.100
11/5/2022 14,21 13,69 -3,59% 13,53 14,21 13,74 13,67 13,69 9.460 4.820.712.100
10/5/2022 14,05 14,20 +1,94% 13,75 14,25 14,03 14,19 14,20 9.022 3.843.827.800
9/5/2022 13,79 13,93 0,00% 13,55 14,02 13,81 13,90 13,93 2.199 3.618.498.000
6/5/2022 14,20 13,93 -1,69% 13,83 14,67 14,12 13,93 13,94 4.179 6.264.746.600
5/5/2022 14,56 14,17 -3,67% 14,05 14,57 14,22 14,17 14,20 3.494 4.669.913.500
4/5/2022 14,49 14,71 +1,45% 14,18 14,82 14,41 14,71 14,72 8.906 4.121.802.300
3/5/2022 14,45 14,50 +0,35% 14,20 14,65 14,45 14,49 14,51 8.973 3.097.273.200
2/5/2022 14,41 14,45 +0,21% 14,25 14,65 14,45 14,44 14,45 2.481 3.583.966.900
29/4/2022 15,39 14,42 -5,19% 14,42 15,39 14,78 14,42 14,45 3.412 4.973.443.200
28/4/2022 15,55 15,21 -1,93% 15,20 15,58 15,30 15,21 15,24 7.089 3.016.995.100
27/4/2022 15,73 15,51 +0,45% 15,42 15,83 15,55 15,45 15,51 7.299 3.037.731.100
26/4/2022 15,53 15,44 -1,22% 15,39 15,70 15,52 15,42 15,44 8.328 2.860.133.000
25/4/2022 15,50 15,63 +0,13% 15,36 15,78 15,61 15,63 15,64 6.122 2.163.884.900
22/4/2022 15,62 15,61 -1,51% 15,53 15,81 15,66 15,59 15,61 6.021 2.060.499.400
20/4/2022 15,85 15,85 0,00% 15,68 16,15 15,95 15,83 15,85 4.872 1.871.116.600
19/4/2022 15,69 15,85 -0,19% 15,52 15,91 15,79 15,85 15,86 7.255 3.640.237.600
18/4/2022 15,47 15,88 +2,52% 15,34 16,04 15,86 15,86 15,88 9.532 5.066.604.900
14/4/2022 15,00 15,49 +2,79% 14,93 15,57 15,29 15,48 15,49 8.803 5.258.493.600
13/4/2022 15,10 15,07 +0,33% 14,95 15,22 15,07 15,06 15,07 8.578 3.858.295.300
12/4/2022 15,46 15,02 -1,51% 14,89 15,48 15,13 15,01 15,02 8.169 4.028.451.900
11/4/2022 15,68 15,25 -3,54% 15,25 15,68 15,37 15,25 15,26 8.098 3.903.687.200
8/4/2022 15,92 15,81 -1,56% 15,52 15,99 15,75 15,80 15,81 9.625 3.853.003.300
7/4/2022 15,85 16,06 +0,06% 15,85 16,15 16,01 16,05 16,06 7.075 3.601.141.700
6/4/2022 16,22 16,05 -1,53% 15,81 16,24 15,97 16,04 16,05 9.098 4.431.790.900
5/4/2022 16,79 16,30 -2,40% 16,26 16,79 16,48 16,30 16,31 9.310 3.565.840.200
4/4/2022 16,74 16,70 +0,54% 16,47 16,80 16,68 16,69 16,70 7.109 3.058.092.400
1/4/2022 16,19 16,61 +3,75% 16,16 16,72 16,49 16,60 16,62 1.847 5.087.532.500
31/3/2022 16,34 16,01 -1,42% 15,89 16,38 16,07 16,01 16,06 724 5.047.404.300
30/3/2022 16,74 16,24 -2,75% 16,15 16,83 16,41 16,23 16,24 9.921 4.409.443.700
29/3/2022 16,48 16,70 +2,52% 16,48 16,79 16,62 16,69 16,70 617 5.227.575.000
28/3/2022 16,26 16,29 +0,68% 16,05 16,37 16,24 16,28 16,29 8.499 4.855.970.700
25/3/2022 15,81 16,18 +2,86% 15,81 16,26 16,12 16,18 16,19 4.621 7.326.678.100
24/3/2022 15,69 15,73 +1,29% 15,62 15,89 15,74 15,73 15,74 5.536 8.107.316.900
23/3/2022 16,21 15,53 -8,22% 15,48 16,21 15,68 15,53 15,55 2.273 21.136.321.900
22/3/2022 16,55 16,92 +3,23% 16,52 17,00 16,82 16,91 16,92 4.226 7.604.426.700
21/3/2022 16,70 16,39 -0,67% 16,21 16,72 16,40 16,39 16,40 4.333 7.150.687.900
18/3/2022 16,86 16,50 -2,14% 16,17 17,01 16,44 16,50 16,57 4.639 16.415.911.200
17/3/2022 17,25 16,86 -2,37% 16,56 17,25 16,79 16,86 16,87 3.221 7.864.734.400
16/3/2022 16,45 17,27 +5,63% 16,45 17,27 16,90 17,24 17,27 3.426 4.050.904.800
15/3/2022 16,49 16,35 -1,62% 16,21 16,75 16,44 16,34 16,35 8.132 2.333.771.900
14/3/2022 16,79 16,62 -0,30% 16,45 16,98 16,58 16,60 16,64 8.951 2.820.122.000
11/3/2022 17,40 16,67 -3,47% 16,60 17,48 16,83 16,67 16,68 6.924 3.643.003.800
10/3/2022 17,17 17,27 -0,80% 16,95 17,41 17,19 17,27 17,30 7.791 2.778.440.500
9/3/2022 17,01 17,41 +3,38% 16,96 17,56 17,33 17,41 17,48 9.366 3.595.551.600
8/3/2022 17,16 16,84 -1,52% 16,71 17,32 16,97 16,83 16,90 543 3.128.605.700
7/3/2022 17,56 17,10 -4,20% 17,05 17,96 17,30 17,10 17,11 60 3.574.936.000
4/3/2022 17,92 17,85 -0,28% 17,55 18,03 17,74 17,81 17,85 5.396 1.734.590.200
3/3/2022 17,95 17,90 +0,22% 17,80 18,15 17,94 17,90 17,94 5.756 3.016.624.200
2/3/2022 17,82 17,86 -0,56% 17,51 18,17 17,79 17,86 17,87 9.499 3.729.708.900
25/2/2022 18,22 17,96 -1,80% 17,90 18,46 18,00 17,96 17,97 1.196 3.456.354.600
24/2/2022 18,32 18,29 -2,40% 17,45 18,58 18,02 18,29 18,32 5.972 6.602.685.100
23/2/2022 19,16 18,74 -2,34% 18,74 19,48 19,01 18,73 18,85 8.901 3.546.507.500
22/2/2022 17,99 19,19 +8,23% 17,93 19,19 18,78 19,00 19,19 9.889 5.752.404.700
21/2/2022 18,19 17,73 -2,26% 17,73 18,33 18,00 17,73 17,75 6.395 2.342.578.000
18/2/2022 18,50 18,14 -1,68% 18,14 18,59 18,36 0,00 0,00 5.973 2.251.850.900
17/2/2022 18,80 18,45 -1,86% 18,32 18,85 18,52 18,44 18,45 6.797 2.802.044.300
16/2/2022 18,99 18,80 -1,05% 18,72 19,17 18,86 18,80 18,85 1.881 3.616.655.200
15/2/2022 18,26 19,00 +4,45% 18,07 19,00 18,47 19,00 19,01 1.192 7.133.002.600
14/2/2022 18,14 18,19 -0,27% 18,02 18,49 18,17 18,19 18,25 8.621 2.666.961.600
11/2/2022 18,76 18,24 -2,04% 18,10 18,90 18,40 18,24 18,31 7.101 3.006.583.500
10/2/2022 18,91 18,62 -2,05% 18,52 19,07 18,71 18,62 18,67 7.661 3.182.079.600
9/2/2022 19,11 19,01 +0,37% 18,88 19,33 19,01 19,01 19,03 5.837 2.198.203.600
8/2/2022 19,11 18,94 -0,94% 18,88 19,18 19,01 18,94 18,95 6.156 1.951.454.800
7/2/2022 19,38 19,12 -1,39% 19,05 19,53 19,26 19,12 19,13 2.472 4.405.212.900
4/2/2022 19,37 19,39 -0,10% 18,78 19,45 19,12 19,39 19,40 4.518 8.461.224.200
3/2/2022 19,51 19,41 -0,72% 19,25 19,68 19,42 19,41 19,45 999 3.223.082.200
2/2/2022 19,62 19,55 -0,51% 19,47 19,92 19,66 19,55 19,59 6.883 2.873.772.400
1/2/2022 20,18 19,65 -2,82% 19,31 20,25 19,56 19,61 19,66 250 4.045.473.700
31/1/2022 19,79 20,22 +2,17% 19,70 20,39 20,18 20,21 20,24 9.643 3.993.617.000
28/1/2022 19,46 19,79 +1,07% 19,32 20,05 19,75 19,65 19,79 4 3.444.930.600
27/1/2022 19,29 19,58 +2,30% 19,05 19,71 19,49 19,56 19,58 1.183 4.406.115.700
26/1/2022 19,09 19,14 +0,53% 19,01 19,41 19,17 19,13 19,17 453 3.229.684.600
25/1/2022 18,25 19,04 +3,37% 18,15 19,25 18,94 19,04 19,05 1.305 3.958.463.700
24/1/2022 19,04 18,42 -3,71% 18,41 19,04 18,61 18,42 18,47 8.640 2.665.867.100
21/1/2022 18,45 19,13 +3,46% 18,25 19,15 18,88 19,12 19,13 210 4.129.892.600
20/1/2022 18,25 18,49 +1,99% 17,90 18,50 18,24 18,46 18,49 2.791 5.820.230.800
19/1/2022 18,04 18,13 +1,63% 17,83 18,34 18,09 18,07 18,13 8.273 3.356.963.700
18/1/2022 17,65 17,84 +0,28% 17,52 17,86 17,71 17,74 17,84 4.921 2.065.599.100
17/1/2022 17,98 17,79 -0,78% 17,58 18,16 17,85 17,79 17,85 6.923 2.582.626.900
14/1/2022 17,49 17,93 +2,46% 17,43 18,04 17,80 17,93 17,95 6.991 2.755.401.300
13/1/2022 18,00 17,50 -2,83% 17,47 18,04 17,62 17,49 17,54 9.663 4.797.773.600
12/1/2022 17,77 18,01 +0,84% 17,61 18,24 18,03 18,01 18,05 198 4.868.054.200
11/1/2022 17,09 17,86 +3,84% 16,95 17,90 17,56 17,81 17,87 3.248 4.476.553.600
10/1/2022 16,57 17,20 +3,74% 16,21 17,38 16,89 17,18 17,20 1.846 5.252.712.800
7/1/2022 16,46 16,58 +0,97% 16,10 16,63 16,50 16,52 16,58 1.674 3.208.909.300
6/1/2022 16,03 16,42 +3,34% 15,89 16,88 16,39 16,35 16,42 6.772 7.514.746.000
5/1/2022 16,09 15,89 -2,75% 15,85 16,51 16,13 15,89 15,94 1.539 4.071.173.900
4/1/2022 17,03 16,34 -3,43% 16,27 17,11 16,51 16,34 16,40 2.151 4.791.741.400
3/1/2022 18,01 16,92 -2,70% 16,92 18,14 17,16 16,92 16,99 1.162 5.846.036.100
23/12/2021 17,61 17,39 -0,29% 17,21 17,61 17,36 17,37 17,39 4.178 1.378.955.900
22/12/2021 17,67 17,44 -1,41% 17,37 17,78 17,51 17,42 17,49 5.122 1.616.051.500
21/12/2021 17,86 17,69 -1,61% 17,46 18,08 17,67 17,69 17,71 6.865 2.809.715.400
20/12/2021 18,48 17,98 -2,71% 17,83 18,48 18,09 17,98 18,05 8.586 3.047.729.700
17/12/2021 18,71 18,48 -1,65% 18,29 18,72 18,53 18,48 18,49 8.553 3.025.211.800
16/12/2021 19,38 18,79 -2,24% 18,77 19,56 19,10 18,79 18,80 1.849 5.797.166.400
15/12/2021 18,44 19,22 +4,63% 18,32 19,31 18,97 19,22 19,23 6.521 5.284.147.400
14/12/2021 19,03 18,37 -3,57% 18,37 19,31 18,67 18,37 18,44 8.279 2.727.784.000
13/12/2021 19,17 19,05 0,00% 19,05 19,65 19,28 19,04 19,05 6.165 2.381.969.600
10/12/2021 19,40 19,05 0,00% 18,96 19,48 19,16 19,04 19,09 7.887 2.361.719.000
9/12/2021 19,22 19,05 -1,04% 18,78 19,39 19,01 19,04 19,05 5.337 1.868.666.000
8/12/2021 18,84 19,25 +2,39% 18,80 19,85 19,36 19,25 19,26 8.391 2.718.350.400
7/12/2021 18,58 18,80 +1,84% 18,25 18,85 18,61 18,77 18,81 6.211 4.052.105.600
6/12/2021 18,61 18,46 -0,54% 18,35 18,78 18,48 18,40 18,46 5.855 2.439.877.600
3/12/2021 17,96 18,56 +3,51% 17,96 19,02 18,62 18,55 18,57 313 5.366.736.000
2/12/2021 17,06 17,93 +5,91% 17,06 18,01 17,67 17,92 17,93 9.459 3.690.735.400
1/12/2021 17,65 16,93 -3,09% 16,86 17,77 17,20 16,93 16,99 8.671 2.698.591.700
30/11/2021 17,85 17,47 -2,29% 17,07 17,94 17,36 17,47 17,48 8.394 3.303.872.600
29/11/2021 18,18 17,88 -0,78% 17,88 18,27 18,06 17,88 17,92 7.126 2.045.143.400
26/11/2021 18,41 18,02 -4,91% 17,69 18,59 17,95 18,02 18,03 1.290 4.520.221.400
25/11/2021 18,59 18,95 +1,94% 18,41 18,95 18,74 18,86 18,95 5.610 2.149.644.900
24/11/2021 18,50 18,59 -0,21% 18,35 18,98 18,69 18,58 18,59 8.917 2.983.490.900
23/11/2021 18,79 18,63 -0,43% 18,21 18,83 18,45 18,62 18,63 4.529 4.151.425.400
22/11/2021 19,30 18,71 -3,01% 18,65 19,40 18,90 18,71 18,73 8.822 2.672.724.500
19/11/2021 19,26 19,29 +0,47% 19,16 19,80 19,48 19,29 19,30 6.991 2.586.152.100
18/11/2021 19,30 19,20 +0,31% 19,02 19,70 19,20 19,20 19,23 1.500 4.459.323.700
17/11/2021 20,25 19,14 -4,30% 18,95 20,40 19,28 19,14 19,15 5.968 7.182.605.200
16/11/2021 20,79 20,00 -3,33% 19,90 20,88 20,08 19,99 20,10 578 3.612.421.000
12/11/2021 21,30 20,69 -3,32% 20,58 21,43 20,82 20,68 20,69 5.793 2.323.569.800
11/11/2021 21,29 21,40 +1,52% 21,14 21,80 21,59 21,39 21,43 8.950 5.100.774.200
10/11/2021 20,85 21,08 +1,01% 20,73 21,32 21,11 21,08 21,11 8.835 3.699.430.700
9/11/2021 20,62 20,87 +1,95% 20,50 21,06 20,83 20,78 20,87 7.638 2.872.284.700
8/11/2021 20,63 20,47 -1,06% 20,35 21,19 20,70 20,44 20,48 1.772 4.269.671.100
5/11/2021 20,07 20,69 +3,50% 20,06 20,78 20,56 20,65 20,69 2.083 6.336.161.700
4/11/2021 20,08 19,99 -0,45% 19,80 20,38 20,04 19,98 19,99 285 4.381.455.100
3/11/2021 18,99 20,08 +5,08% 18,92 20,22 19,68 20,07 20,08 4.197 6.050.374.900
1/11/2021 19,00 19,11 +1,49% 18,61 19,24 19,03 19,11 19,17 1.287 9.378.023.900
29/10/2021 18,24 18,83 +2,67% 18,21 19,15 18,93 18,83 18,84 6.731 12.417.362.900
28/10/2021 18,86 18,34 -3,58% 18,30 19,05 18,63 18,34 18,38 72 4.295.710.300
27/10/2021 19,48 19,02 -3,60% 18,92 19,62 19,24 19,01 19,07 2.374 6.772.437.200
26/10/2021 20,05 19,73 -1,79% 19,67 20,25 19,86 19,72 19,73 101 3.523.369.900
25/10/2021 19,65 20,09 +3,03% 19,53 20,34 20,02 20,08 20,09 802 3.606.325.700
22/10/2021 19,65 19,50 -2,60% 18,83 19,77 19,36 19,49 19,50 9.719 7.951.394.800
21/10/2021 20,10 20,02 -1,38% 19,66 20,35 20,03 19,97 20,02 1.605 4.343.287.200
20/10/2021 20,65 20,30 -1,12% 20,27 20,93 20,51 20,30 20,40 8.399 3.064.321.200
19/10/2021 21,31 20,53 -4,82% 20,43 21,32 20,76 20,53 20,60 3.406 4.867.407.200
18/10/2021 21,29 21,57 +0,94% 21,08 21,85 21,52 21,57 21,61 5.815 2.075.749.900
15/10/2021 21,41 21,37 -0,14% 21,21 21,50 21,38 21,37 21,40 4.986 1.868.549.200
14/10/2021 21,51 21,40 -0,51% 21,13 21,55 21,28 21,40 21,43 7.123 2.662.869.800
13/10/2021 21,26 21,51 +1,13% 21,22 21,66 21,49 21,50 21,51 295 3.343.836.300
11/10/2021 21,27 21,27 0,00% 21,02 21,61 21,30 21,26 21,28 7.041 3.363.931.200
8/10/2021 21,32 21,27 +0,61% 21,18 21,72 21,45 21,27 21,29 9.098 3.453.251.600
7/10/2021 21,30 21,14 0,00% 20,69 21,47 20,98 21,10 21,14 4.284 8.597.254.800
6/10/2021 20,90 21,14 0,00% 20,57 21,17 20,86 21,14 21,15 9.037 9.187.644.300
5/10/2021 21,18 21,14 0,00% 20,72 21,19 21,02 21,14 21,15 1.211 5.706.445.800
4/10/2021 21,60 21,14 -2,36% 20,84 21,64 21,08 21,13 21,14 5.307 5.560.275.600
1/10/2021 22,11 21,65 -2,12% 21,59 22,13 21,74 21,65 21,69 863 5.837.912.300
30/9/2021 22,40 22,12 -1,03% 22,12 22,60 22,29 22,12 22,23 9.685 3.740.646.000
29/9/2021 22,42 22,35 +0,22% 22,15 22,43 22,28 22,28 22,35 9.870 4.073.446.300
28/9/2021 22,43 22,30 -1,11% 22,14 22,61 22,32 22,30 22,31 1.738 4.527.923.300
27/9/2021 23,07 22,55 -2,80% 22,32 23,21 22,58 22,55 22,57 1.977 5.336.595.800
24/9/2021 23,25 23,20 -0,85% 22,89 23,30 23,14 23,19 23,20 7.619 3.056.896.900
23/9/2021 23,55 23,40 -0,21% 23,37 23,76 23,50 23,40 23,44 5.934 2.925.571.700
22/9/2021 23,74 23,45 -1,22% 23,40 23,90 23,62 23,45 23,50 8.978 3.922.866.900
21/9/2021 23,65 23,74 +0,68% 23,52 24,02 23,83 23,74 23,80 6.310 2.259.368.700
20/9/2021 23,90 23,58 -1,83% 23,40 24,01 23,63 23,58 23,68 9.935 3.649.128.200
17/9/2021 24,20 24,02 -1,40% 23,73 24,46 23,95 24,01 24,02 7.477 4.544.911.600
16/9/2021 24,10 24,36 +0,54% 24,03 24,60 24,35 24,35 24,38 8.449 3.433.631.600
15/9/2021 24,29 24,23 -0,25% 23,97 24,36 24,19 24,21 24,23 5.774 2.233.638.100
14/9/2021 24,11 24,29 +0,66% 24,03 24,47 24,24 24,27 24,29 5.309 2.169.733.900
13/9/2021 23,91 24,13 +2,20% 23,73 24,25 24,05 24,11 24,13 5.928 2.280.452.100
10/9/2021 24,45 23,61 -2,52% 23,61 24,46 23,90 23,61 23,65 9.630 3.403.571.400
9/9/2021 23,54 24,22 +2,85% 23,48 24,52 23,85 24,21 24,22 2.387 4.374.508.900
8/9/2021 24,06 23,55 -2,48% 23,49 24,13 23,80 23,55 23,60 3.861 4.738.698.800
6/9/2021 23,75 24,15 +1,43% 23,48 24,15 23,78 24,15 24,16 7.254 3.736.583.200
3/9/2021 23,43 23,81 +1,88% 23,29 24,08 23,76 23,81 23,82 9.760 6.571.444.700
2/9/2021 23,88 23,37 -2,26% 23,32 23,95 23,55 23,37 23,38 9.137 3.080.165.900
1/9/2021 23,70 23,91 +1,06% 23,52 24,14 23,86 23,91 24,07 8.889 3.972.812.700
31/8/2021 23,79 23,66 -0,42% 23,51 24,31 23,83 23,66 23,67 9.112 5.500.664.200
30/8/2021 24,07 23,76 -0,59% 23,73 24,15 23,89 23,76 23,82 6.966 3.092.602.100
27/8/2021 24,13 23,90 -0,50% 23,81 24,13 23,90 23,90 23,91 6.954 3.110.515.100
26/8/2021 24,20 24,02 -0,74% 24,02 24,41 24,19 24,01 24,08 7.508 3.201.971.200
25/8/2021 24,10 24,20 -0,41% 24,01 24,40 24,23 24,20 24,22 7.180 3.130.074.300
24/8/2021 24,42 24,30 +0,50% 24,15 24,83 24,48 24,27 24,30 2.464 7.265.677.700
23/8/2021 24,26 24,18 -0,08% 23,73 24,41 24,16 24,18 24,27 1.284 7.140.712.400
20/8/2021 23,41 24,20 +2,37% 23,15 24,30 23,84 24,18 24,20 917 4.261.448.400
19/8/2021 22,57 23,64 +4,00% 22,46 23,84 23,30 23,64 23,65 2.013 5.089.233.500
18/8/2021 22,92 22,73 -0,96% 22,42 23,14 22,80 22,70 22,73 2.340 4.326.521.200
17/8/2021 23,03 22,95 -0,95% 22,51 23,22 22,92 22,95 22,97 913 4.636.544.200
16/8/2021 23,29 23,17 -1,11% 22,94 23,55 23,18 23,16 23,18 4.256 5.300.991.600
13/8/2021 23,73 23,43 -0,76% 23,06 23,80 23,36 23,41 23,43 1.470 5.376.130.100
12/8/2021 22,66 23,61 +4,01% 22,45 23,90 23,46 23,61 23,64 1.077 15.596.608.200
11/8/2021 23,29 22,70 -2,99% 22,47 23,29 22,77 22,66 22,70 5.445 7.798.082.800
10/8/2021 23,35 23,40 +0,78% 23,25 23,62 23,40 23,39 23,40 7.764 3.744.599.600
9/8/2021 22,90 23,22 +1,40% 22,83 23,41 23,09 23,22 23,24 7.797 5.957.431.700
6/8/2021 23,11 22,90 -0,95% 22,87 23,31 23,06 22,90 22,94 9.551 3.974.223.500
5/8/2021 23,40 23,12 -0,30% 23,04 23,74 23,39 23,10 23,12 4.608 6.617.568.500
4/8/2021 23,50 23,19 -2,32% 23,16 23,63 23,30 23,19 23,26 268 5.287.553.600
3/8/2021 23,90 23,74 -0,67% 23,35 23,96 23,66 23,72 23,74 9.002 4.644.977.700
2/8/2021 23,66 23,90 +2,31% 23,62 24,37 24,04 23,90 23,94 2.502 4.776.307.300
30/7/2021 24,09 23,36 -2,91% 23,23 24,09 23,49 23,36 23,39 729 5.623.963.000
29/7/2021 24,29 24,06 -1,11% 23,81 24,29 24,03 24,05 24,06 6.661 3.641.370.800
28/7/2021 24,01 24,33 +1,76% 23,79 24,35 24,06 24,30 24,33 7.468 2.880.626.000
27/7/2021 24,04 23,91 -0,91% 23,64 24,20 23,86 23,89 23,91 5.903 2.836.372.900
26/7/2021 24,59 24,13 -1,47% 24,01 24,73 24,17 24,12 24,13 6.915 3.366.116.100
23/7/2021 24,52 24,49 +0,08% 24,38 24,73 24,52 24,49 24,50 4.195 1.780.606.400
22/7/2021 24,40 24,47 +0,58% 24,33 24,70 24,49 24,47 24,52 8.153 3.585.182.400
21/7/2021 25,04 24,33 -2,87% 24,14 25,04 24,40 24,33 24,35 1.854 5.373.986.700
20/7/2021 24,90 25,05 +0,56% 24,81 25,24 25,06 25,04 25,07 6.271 2.628.965.900
19/7/2021 24,92 24,91 -0,44% 24,61 25,08 24,93 24,91 24,93 7.561 3.044.291.600
16/7/2021 25,10 25,02 +0,12% 24,98 25,37 25,15 25,02 25,03 7.614 3.266.797.300
15/7/2021 25,19 24,99 -0,72% 24,90 25,35 25,08 24,99 25,01 6.174 2.642.467.400
14/7/2021 25,25 25,17 +0,72% 24,98 25,42 25,14 25,17 25,26 8.158 3.186.595.100
13/7/2021 24,76 24,99 +0,44% 24,67 25,09 24,90 24,98 24,99 7.751 2.628.028.600
12/7/2021 24,98 24,88 +0,65% 24,51 25,13 24,80 24,86 24,88 8.736 3.453.854.100
8/7/2021 24,90 24,72 -1,83% 24,42 24,98 24,67 24,72 24,73 7.894 3.390.892.800
7/7/2021 25,13 25,18 +1,33% 24,74 25,39 25,08 25,14 25,18 9.349 5.332.508.800
6/7/2021 25,61 24,85 -3,53% 24,81 25,64 25,03 24,85 24,86 8.188 3.905.498.900
5/7/2021 25,60 25,76 +0,27% 25,46 25,94 25,78 25,76 25,80 2.967 1.964.119.400
2/7/2021 25,60 25,69 +0,86% 25,52 25,99 25,73 25,67 25,70 7.246 3.520.859.000
1/7/2021 25,88 25,47 -1,74% 25,30 25,88 25,51 25,44 25,47 6.222 3.624.652.500
30/6/2021 26,09 25,92 -1,44% 25,64 26,26 25,87 25,88 25,92 8.156 4.109.330.500
29/6/2021 26,48 26,30 -0,94% 26,06 26,58 26,31 26,30 26,38 5.127 2.260.094.200
28/6/2021 26,05 26,55 +1,88% 25,90 26,60 26,45 26,54 26,55 5.998 3.309.080.800
25/6/2021 26,56 26,06 -2,10% 25,81 26,67 26,13 26,05 26,06 7.202 2.852.944.600
24/6/2021 26,69 26,62 +0,11% 26,48 26,91 26,63 26,61 26,62 5.880 2.547.244.900
23/6/2021 26,38 26,59 +0,42% 26,34 26,84 26,61 26,59 26,60 6.280 3.165.260.100
22/6/2021 26,23 26,48 +0,38% 26,10 26,52 26,27 26,48 26,49 9.116 4.195.764.900
21/6/2021 26,37 26,38 +0,04% 26,05 26,54 26,34 26,38 26,39 4.741 2.258.627.600
18/6/2021 26,47 26,37 -0,15% 25,81 26,48 26,23 26,22 26,37 9.720 4.914.431.500
17/6/2021 26,37 26,41 +0,04% 26,29 26,77 26,51 26,41 26,44 6.257 2.951.777.800
16/6/2021 26,67 26,40 -0,83% 26,14 26,71 26,45 26,39 26,41 3.672 7.166.589.400
15/6/2021 26,66 26,62 -0,30% 26,56 26,82 26,66 26,56 26,62 4.541 1.876.432.900
14/6/2021 27,08 26,70 -1,26% 26,59 27,10 26,74 26,70 26,73 7.806 4.632.529.700
11/6/2021 27,43 27,04 -1,57% 26,79 27,54 26,99 27,02 27,04 5.439 2.390.000.400
10/6/2021 27,36 27,47 +0,66% 27,13 27,69 27,40 0,00 0,00 5.572 2.753.540.100
9/6/2021 27,39 27,29 -0,22% 27,06 27,56 27,30 27,26 27,29 6.069 2.887.427.200
8/6/2021 27,18 27,35 +0,18% 27,13 27,88 27,51 27,35 27,42 180 5.395.487.600
7/6/2021 26,91 27,30 +1,68% 26,68 27,54 27,18 27,30 27,31 1.469 5.830.910.700
4/6/2021 26,64 26,85 +0,75% 26,46 26,95 26,76 26,84 26,85 6.857 3.907.439.600
2/6/2021 27,30 26,65 -0,63% 26,30 27,31 26,66 26,63 26,65 3.898 7.151.215.000
1/6/2021 26,43 26,82 +1,32% 26,32 26,82 26,64 26,80 26,82 1.104 4.124.793.100
31/5/2021 26,43 26,47 +0,15% 26,11 26,52 26,33 26,44 26,47 4.055 2.270.676.800
28/5/2021 26,10 26,43 +1,34% 26,10 26,52 26,35 26,42 26,43 5.888 6.173.898.300
27/5/2021 26,60 26,08 -2,32% 26,04 26,76 26,16 26,08 26,14 1.640 20.252.081.600
26/5/2021 27,02 26,70 -0,41% 26,53 27,18 26,80 26,69 26,70 637 6.750.157.900
25/5/2021 27,11 26,81 -1,11% 26,68 27,29 26,91 26,81 26,84 8.081 3.495.757.200
24/5/2021 27,28 27,11 -0,40% 26,87 27,54 27,24 27,10 27,11 7.068 5.891.210.700
21/5/2021 27,57 27,22 -1,52% 26,97 27,58 27,28 27,17 27,22 6.061 3.163.787.400
20/5/2021 27,10 27,64 +2,29% 26,73 27,64 27,34 27,50 27,64 7.595 4.538.444.600
19/5/2021 26,16 27,02 +2,35% 26,00 27,15 26,90 27,01 27,02 134 5.860.024.000
18/5/2021 26,42 26,40 -0,08% 26,21 26,59 26,42 26,40 26,41 6.021 3.795.063.600
17/5/2021 26,22 26,42 +0,76% 26,04 26,70 26,43 26,42 26,44 5.631 2.953.577.400
14/5/2021 26,43 26,22 +1,08% 26,20 26,47 26,33 26,22 26,25 4.355 1.787.260.900
13/5/2021 25,41 25,94 +2,17% 25,32 26,40 26,04 25,94 25,97 3.044 5.571.517.400
12/5/2021 25,91 25,39 -2,53% 25,20 26,00 25,41 25,30 25,39 7.613 3.420.194.800
11/5/2021 25,68 26,05 +0,27% 25,53 26,23 25,95 26,05 26,07 4.400 1.951.418.200
10/5/2021 25,66 25,98 +1,25% 25,47 26,09 25,87 25,98 26,07 7.036 3.255.064.500
7/5/2021 25,89 25,66 -0,31% 25,54 26,08 25,77 25,66 25,68 7.470 3.366.663.100
6/5/2021 26,02 25,74 -1,19% 25,60 26,10 25,78 25,73 25,74 5.349 1.956.874.500
5/5/2021 25,65 26,05 +1,24% 25,52 26,07 25,86 26,05 26,06 8.366 4.247.629.800
4/5/2021 25,00 25,73 +2,55% 25,00 25,90 25,55 25,70 25,73 2.524 5.266.932.100
3/5/2021 25,61 25,09 -1,80% 24,83 25,68 25,12 25,08 25,09 5.125 6.353.747.000
30/4/2021 25,89 25,55 +0,08% 25,38 26,64 25,90 25,55 25,59 5.254 8.569.111.500
29/4/2021 25,60 25,53 +0,24% 25,47 25,89 25,67 25,53 25,64 6.910 3.732.187.000
28/4/2021 25,48 25,47 +0,24% 25,13 25,66 25,40 25,47 25,48 7.292 3.881.223.800
27/4/2021 25,94 25,41 -1,82% 25,33 25,96 25,55 25,41 25,48 6.235 3.550.830.100
26/4/2021 26,30 25,88 -1,45% 25,70 26,42 25,88 25,88 25,93 8.391 4.426.683.500
23/4/2021 26,66 26,26 -0,61% 26,14 26,70 26,31 26,26 26,30 8.148 3.390.099.800
22/4/2021 26,94 26,42 -1,49% 26,31 27,00 26,52 26,42 26,46 8.102 3.370.627.800
20/4/2021 26,98 26,82 -1,03% 26,67 27,22 26,87 26,81 26,82 9.269 4.309.125.800
19/4/2021 27,30 27,10 -0,37% 26,98 27,76 27,31 27,09 27,10 1.350 5.767.732.500
16/4/2021 27,08 27,20 +0,33% 26,86 27,32 27,10 27,20 27,22 8.332 5.518.148.900
15/4/2021 27,19 27,11 -0,26% 26,92 27,45 27,12 27,03 27,11 9.694 5.594.650.700
14/4/2021 27,22 27,18 -0,11% 27,04 27,47 27,30 27,18 27,24 2.163 4.660.618.700
13/4/2021 27,05 27,21 +0,85% 27,05 27,76 27,45 27,21 27,22 2.861 6.684.333.700
12/4/2021 26,65 26,98 +2,24% 26,61 27,13 26,93 26,95 26,98 9.602 4.562.811.900
9/4/2021 26,66 26,39 -1,24% 26,33 26,82 26,56 26,39 26,40 432 4.577.726.500
8/4/2021 26,90 26,72 -1,07% 26,52 27,03 26,77 26,72 26,73 3.030 6.071.812.000
7/4/2021 26,80 27,01 +0,33% 26,72 27,32 27,06 26,96 27,01 2.624 5.136.252.300
6/4/2021 26,00 26,92 +3,90% 25,81 27,07 26,46 26,90 26,92 4.589 14.885.928.000
5/4/2021 25,88 25,91 +0,86% 25,77 26,07 25,92 25,91 25,92 7.227 2.848.322.100
1/4/2021 25,60 25,69 +0,35% 25,55 26,08 25,84 25,69 25,71 3.333 4.875.207.900
31/3/2021 25,61 25,60 -0,04% 25,14 25,84 25,57 25,60 25,61 1.916 5.387.866.100
30/3/2021 24,90 25,61 +2,69% 24,90 25,67 25,37 25,55 25,61 689 4.307.012.100
29/3/2021 24,85 24,94 -0,87% 24,73 25,16 24,95 24,93 24,94 7.225 2.659.234.800
26/3/2021 25,10 25,16 +0,20% 24,86 25,39 25,16 25,16 25,17 7.574 3.949.337.300
25/3/2021 24,80 25,11 +1,09% 24,43 25,42 25,12 25,11 25,12 2.386 4.463.710.900
24/3/2021 25,29 24,84 -2,40% 24,81 25,57 25,17 24,84 24,88 891 4.324.768.900
23/3/2021 25,11 25,45 +0,91% 24,99 25,71 25,46 25,44 25,45 7.527 2.663.841.700
22/3/2021 25,29 25,22 -0,39% 24,98 25,68 25,30 25,21 25,22 7.501 2.649.383.700
19/3/2021 24,95 25,32 +1,48% 24,92 25,40 25,24 25,25 25,32 6.948 4.047.771.500
18/3/2021 25,24 24,95 -1,19% 24,74 25,37 25,05 24,92 24,95 7.969 3.123.679.800
17/3/2021 25,14 25,25 +0,44% 24,85 25,36 25,08 25,22 25,25 9.452 5.244.023.100
16/3/2021 25,27 25,14 -0,83% 25,08 25,59 25,24 25,14 25,15 6.371 3.625.480.400
15/3/2021 24,58 25,35 +3,13% 24,56 25,65 25,24 25,34 25,35 7.032 3.409.091.300
12/3/2021 24,55 24,58 -1,09% 24,42 24,78 24,57 24,58 24,65 6.340 4.764.954.600
11/3/2021 24,80 24,85 +1,22% 24,62 25,15 24,88 24,85 24,90 687 4.346.941.400
10/3/2021 24,41 24,55 +0,86% 24,11 24,70 24,47 24,55 24,58 2.443 4.918.309.500
9/3/2021 24,41 24,34 -0,41% 24,08 24,90 24,45 24,32 24,34 3.120 5.490.838.900
8/3/2021 25,14 24,44 -2,90% 24,25 25,35 24,84 24,44 24,45 3.965 11.377.121.500
5/3/2021 25,66 25,17 -1,26% 25,05 25,66 25,36 25,17 25,37 2.657 6.161.229.300
4/3/2021 25,31 25,49 +1,15% 25,07 25,85 25,46 25,39 25,49 274 4.525.751.200
3/3/2021 25,09 25,20 -1,68% 23,95 25,30 24,72 25,16 25,20 6.648 8.422.289.100
2/3/2021 25,72 25,63 -1,12% 24,69 25,80 25,25 25,63 25,69 7.169 7.616.542.600
1/3/2021 27,12 25,92 -3,39% 25,92 27,34 26,42 25,92 26,00 2.977 5.563.614.000
26/2/2021 27,10 26,83 -0,52% 26,57 27,98 27,02 26,82 26,83 6.427 7.946.319.600
25/2/2021 26,98 26,97 0,00% 26,71 27,38 26,94 26,84 26,97 1.101 4.518.269.000
24/2/2021 27,08 26,97 -0,41% 26,72 27,13 26,91 26,96 26,97 8.179 3.175.473.600
23/2/2021 26,71 27,08 +1,39% 26,34 27,23 26,87 27,05 27,08 5.460 7.084.083.600
22/2/2021 26,92 26,71 -3,61% 26,57 27,19 26,84 0,00 0,00 2.756 5.227.055.300
19/2/2021 27,64 27,71 +0,40% 27,37 27,80 27,65 27,70 27,71 5.552 2.161.155.100
18/2/2021 27,90 27,60 -2,16% 27,28 28,03 27,56 27,60 27,61 1.954 4.619.969.000
17/2/2021 28,31 28,21 -0,35% 27,78 28,47 28,17 28,21 28,24 6.822 3.199.465.000
12/2/2021 28,16 28,31 +0,78% 27,91 28,40 28,18 28,23 28,31 7.731 4.297.384.100
11/2/2021 27,69 28,09 +2,15% 27,62 28,63 28,22 28,07 28,09 9.926 4.804.164.300
10/2/2021 27,77 27,50 -0,76% 27,41 27,91 27,61 27,50 27,54 9.321 3.557.700.900
9/2/2021 27,80 27,71 -0,89% 27,56 27,93 27,77 27,71 27,73 6.762 2.382.270.800
8/2/2021 28,21 27,96 -0,71% 27,66 28,70 28,12 27,96 27,99 9.848 4.426.585.600
5/2/2021 28,06 28,16 +0,75% 27,94 28,49 28,15 28,16 28,18 4.984 2.092.708.000
4/2/2021 28,35 27,95 -1,38% 27,91 28,61 28,12 27,95 27,98 7.249 3.436.643.300
3/2/2021 28,73 28,34 -1,25% 28,20 28,99 28,56 28,33 28,34 1.316 5.112.559.900
2/2/2021 27,76 28,70 +5,21% 27,63 28,97 28,58 28,70 28,72 1.099 11.139.643.600
1/2/2021 26,75 27,28 +3,88% 26,54 27,55 27,11 27,28 27,29 8.082 7.877.979.900
29/1/2021 26,59 26,26 -2,34% 26,12 26,79 26,39 26,26 26,27 1.419 7.951.030.600
28/1/2021 26,55 26,89 +1,28% 26,45 26,94 26,77 26,81 26,89 611 5.094.471.500
27/1/2021 26,64 26,55 -0,64% 26,37 27,03 26,70 26,51 26,55 918 5.172.958.800
26/1/2021 26,70 26,72 +0,19% 26,52 27,22 26,92 26,70 26,72 1.032 5.231.672.400
22/1/2021 26,68 26,67 -0,97% 26,40 26,90 26,62 26,66 26,67 7.936 3.554.637.100
21/1/2021 27,22 26,93 -1,07% 26,80 27,68 27,09 26,93 27,04 9.271 3.772.044.400
20/1/2021 27,64 27,22 -1,13% 27,04 27,85 27,34 27,22 27,35 8.528 3.483.539.700
19/1/2021 28,15 27,53 -1,36% 27,42 28,18 27,64 27,53 27,60 8.940 3.732.158.100
18/1/2021 28,23 27,91 -0,43% 27,75 28,53 28,10 27,91 27,97 6.562 3.627.540.200
15/1/2021 27,51 28,03 +0,68% 27,20 28,27 27,91 28,02 28,03 9.103 4.008.307.100
14/1/2021 27,99 27,84 +0,58% 27,66 28,10 27,88 27,82 27,84 7.791 3.512.602.400
13/1/2021 27,89 27,68 -0,29% 27,31 28,00 27,70 27,68 27,70 9.564 5.643.329.100
12/1/2021 26,86 27,76 +3,58% 26,67 27,76 27,25 27,67 27,76 690 7.130.494.800
11/1/2021 27,12 26,80 -2,15% 26,54 27,64 26,99 26,77 26,80 3.950 6.570.347.800
8/1/2021 25,99 27,39 +5,88% 25,87 27,66 26,99 27,39 27,46 3.090 6.401.299.400
7/1/2021 25,78 25,87 -0,23% 25,32 26,20 25,86 25,87 25,94 847 5.345.585.100
6/1/2021 26,59 25,93 -2,37% 25,93 26,66 26,15 25,93 25,94 1.748 5.772.987.300
5/1/2021 26,71 26,56 -1,63% 26,24 26,95 26,50 26,56 26,58 3.196 5.692.842.300
4/1/2021 27,35 27,00 -0,07% 26,61 27,54 26,96 26,95 27,00 8.610 4.297.271.600
30/12/2020 27,35 27,02 -1,06% 27,02 27,60 27,21 27,02 27,03 7.904 3.891.155.500
29/12/2020 27,13 27,31 +0,66% 26,91 27,45 27,17 27,31 27,35 7.861 3.435.041.100
28/12/2020 26,68 27,13 +2,15% 26,52 27,16 26,92 27,11 27,13 5.315 2.295.995.700
23/12/2020 26,74 26,56 -0,64% 26,50 27,00 26,63 26,56 26,60 9.404 3.812.958.800
22/12/2020 26,77 26,73 +0,22% 26,57 26,98 26,76 26,72 26,74 7.280 3.367.477.500
21/12/2020 26,44 26,67 -0,30% 26,04 27,18 26,86 26,67 26,69 2.108 7.403.465.400
18/12/2020 27,37 26,75 -2,12% 26,66 27,57 27,05 26,75 26,79 6.920 3.656.309.400
17/12/2020 27,62 27,33 -1,05% 27,24 27,82 27,48 27,33 27,35 7.968 3.543.214.500
16/12/2020 27,12 27,62 +2,41% 26,94 27,90 27,53 27,61 27,62 3.955 6.437.606.800
15/12/2020 27,51 26,97 -1,75% 26,92 27,70 27,10 26,97 26,99 9.244 4.160.267.800
14/12/2020 27,35 27,45 +1,33% 27,25 28,07 27,59 27,44 27,45 1.149 5.198.562.700
11/12/2020 26,95 27,09 +0,44% 26,60 27,31 26,96 27,09 27,11 7.490 3.641.773.100
10/12/2020 26,83 26,97 +1,05% 26,22 27,04 26,69 26,97 26,99 6.714 5.363.231.800
9/12/2020 26,80 26,69 -0,63% 26,55 27,28 26,84 26,66 26,69 9.977 3.954.899.100
8/12/2020 27,10 26,86 -0,89% 26,61 27,14 26,78 26,86 26,94 8.349 4.234.668.700
7/12/2020 27,38 27,10 -0,99% 26,92 27,45 27,21 27,09 27,10 1.425 4.912.796.000
4/12/2020 27,26 27,37 +0,51% 26,92 27,45 27,25 27,37 27,39 1.782 4.876.980.600
3/12/2020 26,32 27,23 +3,81% 25,86 27,26 26,86 27,23 27,24 2.967 7.433.670.100
2/12/2020 25,71 26,23 +1,59% 25,65 26,49 26,19 26,20 26,23 515 5.121.878.800
1/12/2020 26,55 25,82 -2,79% 25,66 26,74 25,98 25,82 25,90 2.626 9.647.089.400
30/11/2020 26,91 26,56 -1,41% 26,23 27,00 26,50 26,56 26,57 5.066 7.701.759.700
27/11/2020 27,01 26,94 +0,15% 26,72 27,10 26,89 26,92 26,94 6.441 3.027.572.300
26/11/2020 27,09 26,90 -0,52% 26,80 27,15 26,99 26,90 26,92 5.252 2.428.939.900
25/11/2020 26,99 27,04 +0,15% 26,92 27,28 27,09 27,04 27,08 7.354 3.584.771.100
24/11/2020 27,15 27,00 -0,95% 26,56 27,25 26,87 26,99 27,03 9.118 4.840.842.200
23/11/2020 27,48 27,26 -0,04% 26,95 27,49 27,18 27,24 27,26 5.594 2.415.203.000
20/11/2020 27,19 27,27 -0,22% 27,10 27,50 27,31 27,21 27,27 5.074 1.900.923.200
19/11/2020 27,04 27,33 +1,11% 26,89 27,47 27,21 27,33 27,37 5.744 2.515.505.300
18/11/2020 27,46 27,03 -1,57% 26,93 27,58 27,12 27,03 27,07 7.778 3.242.046.500
17/11/2020 27,40 27,46 -0,33% 26,86 27,60 27,29 27,42 27,46 2.388 5.767.263.600
16/11/2020 27,68 27,55 +0,47% 27,25 27,76 27,49 27,48 27,55 9.464 4.021.789.700
13/11/2020 26,56 27,42 +3,47% 26,46 27,70 27,16 27,42 27,46 2.746 6.484.776.100
12/11/2020 26,95 26,50 -1,67% 26,37 26,95 26,51 26,49 26,50 231 5.597.608.300
11/11/2020 27,50 26,95 -1,96% 26,77 27,53 27,00 26,95 26,97 592 4.867.648.900
10/11/2020 28,13 27,49 -2,31% 27,20 28,13 27,61 27,48 27,49 4.669 7.754.193.100
9/11/2020 29,15 28,14 -0,85% 28,03 29,40 28,36 28,14 28,19 6.332 7.063.042.300
6/11/2020 28,74 28,38 -2,17% 28,01 28,86 28,39 28,38 28,63 4.054 7.842.784.400
5/11/2020 27,60 29,01 +6,73% 27,57 29,50 28,96 29,01 29,04 8.298 15.971.657.500
4/11/2020 26,96 27,18 +0,74% 26,92 27,74 27,15 27,17 27,21 4.129 7.510.389.500
3/11/2020 27,60 26,98 -1,35% 26,65 27,69 27,10 26,98 27,03 4.546 6.429.593.600
30/10/2020 27,46 27,35 -0,29% 26,81 28,20 27,41 27,35 27,39 9.816 11.912.223.200
29/10/2020 26,23 27,43 +4,50% 26,06 27,50 26,81 27,43 27,44 2.843 7.673.503.100
28/10/2020 27,30 26,25 -6,15% 26,25 27,30 26,70 26,25 26,38 7.626 3.908.200.000
27/10/2020 27,81 27,97 +0,83% 27,78 28,39 28,09 27,95 27,97 8.419 3.811.501.100
26/10/2020 27,95 27,74 -0,79% 27,54 28,06 27,80 27,74 27,79 5.528 2.567.751.300
23/10/2020 28,23 27,96 -1,03% 27,81 28,23 27,98 27,95 27,96 6.057 2.825.037.300
22/10/2020 28,10 28,25 +0,53% 27,84 28,39 28,18 28,25 28,34 7.039 4.075.974.300
21/10/2020 28,11 28,10 0,00% 28,04 28,54 28,24 28,10 28,19 8.141 3.382.924.000
20/10/2020 27,88 28,10 +1,04% 27,55 28,37 27,96 28,05 28,10 1.122 5.733.215.600
19/10/2020 27,84 27,81 +0,14% 27,65 28,19 27,93 27,81 27,85 6.253 2.720.533.000
16/10/2020 28,16 27,77 -1,10% 27,62 28,16 27,78 27,73 27,77 7.946 4.166.535.100
15/10/2020 27,95 28,08 -1,13% 27,71 28,31 28,05 28,08 28,19 2.783 5.014.770.700
14/10/2020 28,11 28,40 +1,21% 28,11 28,79 28,49 28,39 28,45 7.672 3.924.240.000
13/10/2020 27,86 28,06 +1,23% 27,46 28,21 27,91 28,00 28,06 88 4.724.471.000
9/10/2020 27,93 27,72 -1,35% 27,62 28,36 27,89 27,72 27,76 8.117 3.586.297.400
8/10/2020 27,47 28,10 +2,37% 27,22 28,30 27,89 28,04 28,10 3.616 6.396.988.200
7/10/2020 27,92 27,45 -1,47% 27,16 27,92 27,50 27,37 27,45 1.685 5.600.472.700
6/10/2020 27,58 27,86 +2,39% 27,43 28,08 27,76 27,81 27,86 7.381 8.623.545.000
5/10/2020 26,30 27,21 +3,38% 26,20 27,45 27,01 27,21 27,22 1.349 4.882.307.300
2/10/2020 26,55 26,32 -1,09% 26,14 26,78 26,38 26,32 26,37 8.943 3.870.173.200
1/10/2020 26,61 26,61 +0,49% 26,15 26,78 26,47 26,61 26,70 4.031 5.452.847.600
30/9/2020 26,70 26,48 -0,53% 26,25 26,88 26,53 26,48 26,60 533 4.935.289.100
29/9/2020 26,11 26,62 +1,37% 25,72 26,69 26,35 26,60 26,62 6.152 8.853.978.600
28/9/2020 27,40 26,26 -3,88% 25,88 27,51 26,57 26,26 26,28 5.675 9.978.312.600
25/9/2020 27,61 27,32 -1,90% 27,09 27,81 27,34 27,31 27,32 8.185 8.714.696.800
24/9/2020 27,77 27,85 -0,14% 27,51 28,25 27,93 27,85 27,87 3.119 8.215.841.600
23/9/2020 28,87 27,89 -3,66% 27,56 29,07 28,48 27,89 27,90 2.400 8.184.721.100
22/9/2020 29,24 28,95 -0,96% 28,79 29,39 29,09 28,94 28,96 8.411 3.781.854.000
21/9/2020 28,85 29,23 -0,31% 28,48 29,23 28,82 29,03 29,23 1.244 5.552.734.900
18/9/2020 29,42 29,32 -0,68% 28,78 29,68 29,24 29,24 29,32 870 5.408.504.700
17/9/2020 29,69 29,52 -0,61% 29,28 29,80 29,53 29,52 29,55 431 4.838.514.400
16/9/2020 29,21 29,70 +1,82% 29,20 29,81 29,59 29,67 29,71 3.880 6.357.651.900
15/9/2020 29,31 29,17 +0,59% 28,92 29,49 29,23 29,17 29,18 1.793 5.298.571.300
14/9/2020 28,01 29,00 +4,43% 28,01 29,11 28,68 28,98 29,00 1.099 4.563.491.100
11/9/2020 28,48 27,77 -2,97% 27,72 28,60 28,04 27,77 27,79 7.292 8.357.738.400
10/9/2020 28,56 28,62 -0,31% 28,50 28,95 28,66 28,60 28,62 1.313 6.096.696.500

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