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

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

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

Tempo Gráfico: 5 Anos

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

GGBR4 - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,60 17,91 +2,17% 17,50 17,93 17,82 17,89 17,92 21.214 17.970.339.500
20/1/2025 17,29 17,53 +0,92% 17,11 17,61 17,40 17,52 17,54 13.974 10.584.975.600
17/1/2025 17,40 17,37 +0,64% 17,17 17,50 17,34 17,34 17,38 26.606 22.257.286.400
16/1/2025 17,61 17,26 -2,21% 16,99 17,64 17,21 17,25 17,26 23.875 22.835.185.300
15/1/2025 17,22 17,65 +3,40% 17,22 17,68 17,49 17,60 17,65 23.318 19.317.062.300
14/1/2025 17,04 17,07 +0,47% 16,84 17,22 16,99 17,05 17,07 19.297 20.721.909.600
13/1/2025 16,82 16,99 +1,13% 16,51 17,07 16,90 16,99 17,02 25.548 21.854.682.400
10/1/2025 17,12 16,80 -1,75% 16,66 17,22 16,82 16,75 16,80 33.427 29.136.766.200
9/1/2025 17,54 17,10 -2,84% 17,10 17,64 17,30 17,09 17,10 23.597 24.740.604.300
8/1/2025 17,82 17,60 -1,90% 17,56 18,09 17,70 17,60 17,64 25.529 23.032.110.200
7/1/2025 18,14 17,94 -0,50% 17,85 18,57 18,10 17,93 17,94 23.795 21.964.892.800
6/1/2025 17,60 18,03 +4,10% 17,40 18,29 18,00 18,03 18,09 36.543 35.247.747.900
3/1/2025 17,81 17,32 -3,29% 17,32 17,87 17,47 17,32 17,38 29.029 22.307.274.500
2/1/2025 18,09 17,91 -1,27% 17,76 18,17 17,95 17,90 17,94 24.571 17.036.577.700
30/12/2024 18,35 18,14 -1,09% 18,10 18,46 18,19 18,13 18,20 22.330 17.019.326.100
27/12/2024 18,73 18,34 -1,98% 18,23 18,74 18,35 18,32 18,34 17.344 14.108.829.800
26/12/2024 18,76 18,71 -0,27% 18,56 18,88 18,73 18,69 18,73 31.851 23.808.534.900
23/12/2024 19,28 18,76 -2,55% 18,72 19,28 18,87 18,75 18,79 21.310 21.359.140.400
20/12/2024 19,31 19,25 -0,62% 18,89 19,40 19,20 19,22 19,26 27.400 53.290.402.500
19/12/2024 19,61 19,37 -1,27% 19,29 19,85 19,46 19,37 19,43 35.525 37.609.740.600
18/12/2024 20,22 19,62 -3,73% 19,52 20,41 19,89 19,62 19,64 52.971 46.574.562.100
17/12/2024 20,20 20,38 +1,24% 20,00 20,46 20,30 20,37 20,38 38.528 47.064.451.000
16/12/2024 20,10 20,13 +0,65% 19,89 20,21 20,09 20,13 20,14 22.278 23.736.955.000
13/12/2024 20,49 20,00 -2,91% 19,85 20,65 20,15 19,99 20,00 26.467 35.048.727.400
12/12/2024 20,78 20,60 -1,90% 20,49 20,94 20,65 20,60 20,62 24.388 28.317.297.100
11/12/2024 21,11 21,00 -0,19% 20,68 21,23 20,91 21,00 21,01 21.663 23.603.619.900
10/12/2024 21,15 21,04 -0,52% 20,99 21,20 21,07 21,01 21,05 15.161 14.626.389.400
9/12/2024 20,75 21,15 +3,32% 20,70 21,30 21,12 21,12 21,16 21.574 27.000.904.000
6/12/2024 20,78 20,47 -1,82% 20,45 21,01 20,62 20,45 20,47 22.191 20.473.985.100
5/12/2024 20,91 20,85 +0,14% 20,59 20,96 20,79 20,85 20,87 14.901 17.734.318.100
4/12/2024 20,82 20,82 -0,24% 20,52 21,00 20,76 20,80 20,82 16.348 31.788.380.300
3/12/2024 20,55 20,87 +1,90% 20,48 20,96 20,81 20,86 20,90 20.194 22.434.593.400
2/12/2024 20,24 20,48 +0,89% 20,15 20,55 20,42 20,47 20,49 26.934 30.509.890.200
29/11/2024 20,25 20,30 +0,25% 20,10 20,46 20,25 20,30 20,35 29.012 32.150.966.100
28/11/2024 20,11 20,25 +0,60% 20,03 20,49 20,33 20,25 20,29 27.087 28.185.175.500
27/11/2024 20,07 20,13 +0,90% 19,88 20,35 20,16 20,13 20,14 24.691 29.769.691.600
26/11/2024 20,21 19,95 -1,77% 19,87 20,28 20,00 19,95 19,99 23.684 23.928.677.500
25/11/2024 19,75 20,31 +2,63% 19,65 20,31 20,16 20,20 20,31 19.988 38.251.132.200
22/11/2024 19,78 19,79 +0,41% 19,57 19,85 19,71 19,79 19,80 19.663 15.615.993.600
21/11/2024 19,46 19,71 +0,41% 19,36 19,87 19,69 19,71 19,73 30.961 34.453.968.400
19/11/2024 19,55 19,63 -1,55% 19,31 19,73 19,57 19,60 19,63 24.730 25.260.377.700
18/11/2024 20,06 19,94 -0,45% 19,75 20,17 19,94 19,93 19,94 31.642 32.675.923.100
14/11/2024 19,71 20,03 +1,21% 19,66 20,09 19,94 20,00 20,03 23.561 26.399.449.700
13/11/2024 19,55 19,79 +0,56% 19,37 19,89 19,69 19,77 19,80 20.814 19.966.098.600
12/11/2024 20,30 19,68 -3,77% 19,62 20,31 19,81 19,67 19,68 25.999 36.027.286.700
11/11/2024 20,25 20,45 -0,05% 20,02 20,47 20,30 20,44 20,45 24.189 23.758.147.700
8/11/2024 20,07 20,46 -0,20% 19,93 20,46 20,17 20,45 20,47 34.470 37.612.683.000
7/11/2024 19,80 20,50 +2,71% 19,72 20,67 20,29 20,50 20,55 38.798 51.306.979.500
6/11/2024 19,00 19,96 +9,61% 18,90 19,98 19,53 19,93 19,97 67.550 88.547.406.500
5/11/2024 18,25 18,21 -0,11% 18,06 18,40 18,21 18,20 18,21 23.570 27.446.263.700
4/11/2024 18,53 18,23 +0,16% 18,11 18,53 18,24 18,23 18,24 19.481 19.955.715.500
1/11/2024 18,24 18,20 -0,55% 18,02 18,30 18,16 18,18 18,22 15.424 13.862.602.200
31/10/2024 18,30 18,30 -0,65% 18,19 18,53 18,28 18,30 18,31 11.099 12.379.626.300
30/10/2024 18,48 18,42 -0,32% 18,33 18,56 18,40 18,41 18,42 15.499 13.878.575.200
29/10/2024 18,32 18,48 +1,09% 18,19 18,53 18,40 18,46 18,48 13.697 15.249.145.700
28/10/2024 18,11 18,28 +1,61% 18,09 18,35 18,25 18,25 18,28 12.833 11.055.706.600
25/10/2024 17,99 17,99 +0,39% 17,89 18,23 18,01 17,95 17,99 15.835 13.607.006.900
24/10/2024 17,95 17,92 -0,22% 17,83 18,04 17,91 17,91 17,93 13.428 13.676.340.200
23/10/2024 18,05 17,96 -1,16% 17,91 18,15 18,01 17,95 18,00 20.166 17.181.835.400
22/10/2024 18,15 18,17 -0,93% 18,02 18,23 18,14 18,15 18,17 18.482 17.697.551.900
21/10/2024 18,44 18,34 -0,33% 18,30 18,51 18,37 18,31 18,34 19.293 19.544.781.600
18/10/2024 18,38 18,40 +1,15% 18,32 18,61 18,42 18,40 18,42 25.845 25.062.851.600
17/10/2024 18,13 18,19 -0,38% 17,98 18,26 18,14 18,19 18,20 21.526 30.214.561.500
16/10/2024 18,35 18,26 -0,44% 18,19 18,53 18,30 18,26 18,29 24.643 26.122.767.000
15/10/2024 18,30 18,34 -0,65% 18,26 18,50 18,35 18,33 18,36 25.869 25.784.867.600
14/10/2024 18,31 18,46 +0,16% 18,12 18,57 18,34 18,46 18,52 23.667 31.615.114.200
11/10/2024 19,09 18,43 -3,76% 18,28 19,14 18,56 18,43 18,46 45.944 77.497.545.700
10/10/2024 19,11 19,15 +0,21% 19,00 19,35 19,19 19,14 19,16 15.304 15.096.259.600
9/10/2024 18,94 19,11 +0,16% 18,86 19,30 19,15 19,11 19,13 24.329 17.613.625.200
8/10/2024 18,98 19,08 -1,75% 18,85 19,19 19,08 19,07 19,13 19.706 21.544.888.500
7/10/2024 19,28 19,42 +1,25% 18,99 19,47 19,32 19,41 19,43 18.292 22.135.657.800
4/10/2024 18,81 19,18 +1,75% 18,76 19,28 19,13 19,16 19,18 17.025 15.607.242.400
3/10/2024 19,07 18,85 -2,68% 18,78 19,20 18,90 18,81 18,85 21.256 18.977.193.800
2/10/2024 19,27 19,37 +1,25% 19,23 19,68 19,48 19,36 19,38 24.581 34.910.981.100
1/10/2024 19,21 19,13 +0,16% 19,06 19,30 19,18 19,11 19,19 27.834 22.387.406.100
30/9/2024 19,07 19,10 +0,63% 19,05 19,32 19,15 19,09 19,11 20.912 24.359.638.900
26/9/2024 18,61 18,98 +3,89% 18,54 19,08 18,88 18,97 18,98 21.739 24.727.918.500
25/9/2024 18,49 18,27 -1,14% 18,17 18,54 18,27 18,24 18,27 10.125 12.557.878.100
24/9/2024 18,22 18,48 +4,17% 18,10 18,65 18,44 18,48 18,49 30.452 31.165.469.300
23/9/2024 17,92 17,74 -1,72% 17,63 18,02 17,74 17,73 17,75 17.482 17.182.356.000
20/9/2024 18,34 18,05 -2,17% 17,99 18,40 18,11 18,05 18,06 27.245 33.873.986.700
19/9/2024 18,54 18,45 +0,16% 18,43 18,76 18,52 18,44 18,47 10.856 13.784.550.500
18/9/2024 18,30 18,42 -0,54% 18,30 18,63 18,44 18,40 18,42 28.683 43.426.271.600
17/9/2024 18,38 18,52 +0,22% 18,22 18,52 18,37 18,51 18,52 22.297 20.845.378.300
16/9/2024 18,75 18,48 -1,70% 18,43 18,82 18,52 18,48 18,51 18.238 18.637.418.800
13/9/2024 18,70 18,80 +1,08% 18,61 18,95 18,78 18,79 18,84 18.583 20.666.962.100
12/9/2024 18,64 18,60 +0,16% 18,43 18,69 18,56 18,58 18,60 13.187 16.953.128.000
11/9/2024 18,59 18,57 +0,43% 18,39 18,82 18,55 18,56 18,57 17.811 20.701.111.300
10/9/2024 18,50 18,49 -0,05% 18,23 18,59 18,40 18,49 18,50 17.513 19.981.558.500
9/9/2024 18,27 18,50 +1,82% 18,25 18,78 18,56 18,50 18,51 20.657 19.033.169.000
6/9/2024 18,32 18,17 -1,25% 18,05 18,47 18,28 18,17 18,23 20.110 31.812.285.700
5/9/2024 18,17 18,40 +0,88% 18,14 18,46 18,33 18,39 18,40 15.421 18.076.534.000
4/9/2024 17,82 18,24 +3,05% 17,80 18,37 18,21 18,24 18,26 18.944 22.691.822.100
3/9/2024 18,18 17,70 -3,38% 17,70 18,25 17,86 17,70 17,73 19.396 24.264.117.500
2/9/2024 18,18 18,32 +0,11% 18,11 18,39 18,29 18,30 18,33 10.675 8.432.440.700
30/8/2024 18,34 18,30 -0,92% 18,17 18,42 18,28 18,30 18,32 18.877 39.594.594.300
29/8/2024 18,46 18,47 +2,27% 18,28 18,59 18,47 18,45 18,49 22.471 24.236.271.900
28/8/2024 18,15 18,06 -1,15% 17,85 18,25 18,00 18,05 18,07 11.657 11.304.059.200
27/8/2024 18,47 18,27 -0,81% 18,27 18,47 18,33 18,27 18,28 11.997 10.224.722.000
26/8/2024 18,48 18,42 +0,77% 18,29 18,58 18,46 18,40 18,42 10.495 9.555.253.600
23/8/2024 18,25 18,28 0,00% 18,14 18,49 18,35 18,28 18,35 19.176 14.802.075.800
22/8/2024 18,44 18,28 -0,81% 18,07 18,48 18,22 18,26 18,28 16.073 14.859.697.600
21/8/2024 17,90 18,43 +3,83% 17,81 18,47 18,25 18,42 18,43 25.813 26.174.119.100
20/8/2024 17,66 17,75 +0,57% 17,36 17,75 17,59 17,72 17,76 20.656 17.411.073.900
19/8/2024 17,35 17,65 +2,50% 17,28 17,72 17,57 17,64 17,66 22.845 17.575.387.200
16/8/2024 17,48 17,22 -1,03% 17,18 17,48 17,24 17,22 17,24 5.729 14.951.955.900
15/8/2024 17,40 17,40 0,00% 17,29 17,57 17,42 17,39 17,40 177 17.502.298.700
14/8/2024 17,45 17,40 -0,63% 17,33 17,51 17,40 17,40 17,41 9.476 17.197.113.000
13/8/2024 17,66 17,51 -0,51% 17,48 17,79 17,55 17,50 17,52 8.667 15.280.444.600
12/8/2024 17,53 17,60 +0,51% 17,52 17,72 17,61 17,60 17,61 8.872 19.970.196.400
9/8/2024 17,54 17,51 +0,75% 17,44 17,62 17,50 17,51 17,52 3.113 18.352.208.800
8/8/2024 17,14 17,38 +1,46% 17,10 17,43 17,29 17,37 17,40 4.505 16.173.468.400
7/8/2024 17,29 17,13 -0,41% 17,05 17,45 17,18 17,12 17,14 3.796 18.407.253.700
6/8/2024 17,22 17,20 -0,12% 16,89 17,35 17,14 17,19 17,20 9.786 15.682.255.200
5/8/2024 17,08 17,22 -0,63% 16,82 17,37 17,15 17,20 17,22 692 24.893.429.800
2/8/2024 18,18 17,33 -4,62% 17,33 18,36 17,63 17,32 17,33 3.457 30.374.904.100
1/8/2024 18,25 18,17 -0,49% 18,07 18,78 18,32 18,16 18,19 6.003 34.863.666.300
31/7/2024 18,02 18,26 +1,28% 18,00 18,37 18,27 18,25 18,26 4.249 15.827.911.000
30/7/2024 18,03 18,03 -0,50% 17,80 18,16 17,97 18,02 18,08 2.129 12.943.607.100
29/7/2024 18,40 18,12 -1,09% 17,99 18,40 18,13 18,11 18,12 5.291 18.011.630.300
26/7/2024 18,12 18,32 0,00% 17,93 18,39 18,15 18,31 18,32 514 21.462.276.000
25/7/2024 17,82 18,32 +2,06% 17,78 18,48 18,23 18,32 18,33 2.794 24.762.823.700
24/7/2024 18,04 17,95 -0,50% 17,61 18,13 17,81 17,95 17,96 4.155 26.948.191.900
23/7/2024 18,79 18,04 -4,50% 17,94 18,79 18,14 18,03 18,04 4.833 35.492.539.000
22/7/2024 18,87 18,89 +0,53% 18,77 18,96 18,87 18,89 18,95 2.322 11.155.627.600
19/7/2024 18,63 18,79 +0,59% 18,61 18,87 18,76 18,79 18,81 361 14.408.526.000
18/7/2024 18,96 18,68 -1,79% 18,65 19,04 18,79 18,68 18,70 4.844 13.267.988.300
17/7/2024 19,00 19,02 +0,11% 18,79 19,13 19,00 19,01 19,02 8.887 16.962.640.200
16/7/2024 18,45 19,00 +2,15% 18,40 19,00 18,76 18,95 19,00 8.546 20.094.320.600
15/7/2024 18,27 18,60 +1,81% 18,16 18,69 18,52 18,59 18,58 9.128 13.830.961.000
12/7/2024 18,16 18,27 +0,83% 18,06 18,35 18,23 18,26 18,29 9.714 8.104.483.300
11/7/2024 17,93 18,12 +1,34% 17,90 18,19 18,11 18,10 18,13 4.260 10.786.027.600
10/7/2024 17,95 17,88 -0,17% 17,74 17,97 17,81 17,87 17,89 7.314 8.881.530.200
9/7/2024 17,79 17,91 +0,62% 17,57 17,94 17,78 17,87 17,91 1.348 10.027.293.600
8/7/2024 17,91 17,80 -1,11% 17,70 18,08 17,79 17,79 17,80 5.779 12.809.043.100
5/7/2024 18,28 18,00 -1,32% 17,75 18,28 17,96 18,00 18,01 9.934 19.822.578.100
4/7/2024 18,47 18,24 -0,55% 18,18 18,50 18,30 18,24 18,27 4.092 11.622.734.900
3/7/2024 18,63 18,34 -0,76% 18,28 18,84 18,54 18,33 18,34 4.125 21.396.834.400
2/7/2024 18,37 18,48 +0,87% 18,33 18,58 18,48 18,46 18,48 7.992 18.056.043.500
1/7/2024 18,41 18,32 -0,33% 18,13 18,50 18,27 18,30 18,33 6.610 12.849.995.900
28/6/2024 18,21 18,38 +0,66% 18,16 18,47 18,32 18,37 18,40 5.444 20.686.759.800
27/6/2024 18,22 18,26 +0,27% 18,03 18,35 18,22 18,25 18,26 6.285 12.841.318.600
26/6/2024 17,80 18,21 +2,07% 17,75 18,21 18,09 18,19 18,21 1.599 18.351.262.700
25/6/2024 17,76 17,84 -0,06% 17,64 17,94 17,79 17,83 17,84 5.739 13.859.268.400
24/6/2024 17,67 17,85 +0,62% 17,63 17,96 17,84 17,85 17,87 6.213 15.232.666.300
21/6/2024 17,28 17,74 +1,95% 17,21 17,83 17,65 17,74 17,75 4.763 31.264.646.000
20/6/2024 17,30 17,40 +0,99% 17,29 17,71 17,47 17,40 17,41 7.871 22.967.010.500
19/6/2024 16,89 17,23 +1,47% 16,83 17,34 17,10 17,23 17,25 1.743 10.011.248.200
18/6/2024 16,89 16,98 +0,53% 16,84 17,13 16,96 16,92 16,98 3.309 10.971.511.600
17/6/2024 16,89 16,89 -0,65% 16,68 16,95 16,80 16,88 16,90 4.263 12.300.425.600
14/6/2024 17,22 17,00 -1,90% 16,87 17,22 16,98 16,99 17,00 7.486 18.666.945.100
13/6/2024 17,29 17,33 -0,23% 17,24 17,59 17,36 17,33 17,34 6.244 17.658.526.600
12/6/2024 17,35 17,37 +0,70% 17,16 17,57 17,37 17,35 17,26 3.466 39.080.403.500
11/6/2024 16,85 17,25 +2,37% 16,78 17,27 17,14 17,25 17,26 495 24.324.872.300
10/6/2024 17,01 16,85 -0,71% 16,85 17,08 16,93 16,85 16,92 1.826 9.139.224.900
7/6/2024 17,17 16,97 -1,79% 16,91 17,19 17,00 16,99 16,97 4.783 13.649.362.500
6/6/2024 17,33 17,28 +0,17% 17,17 17,49 17,33 17,40 17,30 7.416 17.554.068.600
5/6/2024 17,45 17,25 -0,81% 17,18 17,51 17,29 17,24 17,25 6.038 14.556.315.200
4/6/2024 17,44 17,39 -1,14% 17,17 17,52 17,33 17,38 17,40 3.084 16.799.751.100
3/6/2024 18,15 17,59 -2,87% 17,52 18,16 17,68 17,59 17,60 5.753 23.213.407.200
31/5/2024 18,18 18,11 -0,71% 17,96 18,31 18,10 18,08 18,12 8.416 37.610.264.600
29/5/2024 18,35 18,24 -1,25% 18,05 18,45 18,19 18,22 18,25 9.818 18.439.817.600
28/5/2024 18,60 18,47 -0,22% 18,32 18,82 18,54 18,42 18,47 4.282 15.360.156.000
27/5/2024 18,62 18,51 -1,12% 18,19 18,67 18,38 18,50 18,53 2.943 15.645.203.400
24/5/2024 18,69 18,72 +1,46% 18,65 18,96 18,79 18,72 18,73 8.396 31.168.320.700
23/5/2024 18,52 18,45 -0,59% 18,21 18,53 18,36 18,41 18,45 8.661 20.755.162.900
22/5/2024 18,92 18,56 -2,06% 18,48 18,92 18,65 18,55 18,57 8.795 23.899.287.300
21/5/2024 19,39 18,95 -1,71% 18,84 19,41 19,09 18,94 18,95 9.334 41.984.408.500
20/5/2024 19,55 19,28 -1,38% 19,10 19,67 19,27 19,26 19,28 4.772 31.967.942.800
17/5/2024 20,03 19,55 -2,54% 19,55 20,24 19,72 19,54 19,58 8.125 25.518.627.700
16/5/2024 19,76 20,06 +1,06% 19,68 20,44 20,11 20,03 20,06 1.374 38.558.947.300
15/5/2024 19,30 19,85 +2,80% 19,27 19,92 19,63 19,84 19,86 3.024 35.267.348.800
14/5/2024 19,34 19,31 0,00% 19,28 19,63 19,40 19,31 19,32 2.269 20.077.231.200
13/5/2024 19,22 19,31 +0,89% 19,17 19,42 19,34 19,31 19,32 7.112 14.392.700.000
10/5/2024 19,39 19,14 -1,09% 19,01 19,41 19,14 19,13 19,15 6.910 16.547.953.400
9/5/2024 19,11 19,35 -0,51% 19,11 19,59 19,41 19,35 19,36 29 23.092.052.000
8/5/2024 19,21 19,45 +0,73% 18,94 19,46 19,34 19,40 19,45 7.152 14.102.059.400
7/5/2024 19,74 19,31 -1,68% 19,12 19,78 19,37 19,30 19,31 3.412 34.854.346.900
6/5/2024 19,79 19,64 -0,10% 19,60 20,14 19,77 19,63 19,65 2.670 33.534.286.400
3/5/2024 19,55 19,66 +5,53% 19,11 19,79 19,57 19,66 19,67 2.486 58.712.584.700
2/5/2024 18,43 18,63 +2,03% 18,34 18,75 18,56 18,58 18,66 3.597 16.762.122.300
30/4/2024 18,46 18,26 -1,83% 18,15 18,52 18,25 18,23 18,27 1.339 14.749.823.200
29/4/2024 18,70 18,60 -0,16% 18,45 18,74 18,60 18,60 18,61 4.811 14.378.871.000
26/4/2024 18,30 18,63 +2,19% 18,15 18,68 18,51 18,62 18,64 3.276 21.939.866.800
25/4/2024 18,24 18,23 -0,71% 18,01 18,34 18,20 18,21 18,24 2.899 22.612.310.600
24/4/2024 18,95 18,36 -2,50% 18,24 19,05 18,53 18,36 18,37 7.730 33.391.052.900
23/4/2024 19,20 18,83 -4,03% 18,81 19,26 18,96 18,83 18,86 2.828 48.723.473.100
22/4/2024 19,24 19,62 +2,08% 18,92 20,01 19,66 19,62 19,64 3.734 43.737.986.700
19/4/2024 18,71 19,22 +2,40% 18,64 19,24 19,00 19,15 19,22 2.872 30.477.923.700
18/4/2024 18,93 18,77 -16,61% 18,71 19,14 18,87 18,76 18,84 7.567 23.595.977.400
17/4/2024 22,99 22,51 +0,40% 22,47 23,20 22,70 22,51 22,55 2.156 24.689.933.000
16/4/2024 22,79 22,42 -2,90% 22,27 22,79 22,53 22,42 22,45 531 26.843.708.900
15/4/2024 22,87 23,09 +3,50% 22,70 23,47 23,12 23,09 23,10 702 58.955.810.100
12/4/2024 22,85 22,31 -2,45% 22,12 23,02 22,37 22,31 22,32 8.399 25.012.901.700
11/4/2024 22,85 22,87 +0,09% 22,62 22,95 22,78 22,86 22,88 5.935 10.938.511.600
10/4/2024 22,92 22,85 -0,65% 22,74 23,10 22,88 22,84 22,87 756 18.534.021.400
9/4/2024 23,32 23,00 -0,65% 22,67 23,35 22,95 22,97 23,00 9.348 30.521.701.800
8/4/2024 23,00 23,15 +1,80% 22,87 23,40 23,18 23,14 23,25 6.297 20.365.501.700
5/4/2024 23,10 22,74 -1,43% 22,44 23,21 22,74 22,73 22,75 4.691 22.734.726.900
4/4/2024 22,70 23,07 +1,76% 22,51 23,42 23,06 23,06 23,07 3.887 36.591.561.600
3/4/2024 22,44 22,67 +0,89% 22,23 22,67 22,49 22,65 22,67 2.755 20.739.300.400
2/4/2024 22,37 22,47 +0,76% 22,16 22,75 22,42 22,47 22,48 849 19.770.039.500
1/4/2024 22,30 22,30 +0,45% 22,11 22,49 22,33 22,30 22,32 9.318 19.411.952.900
28/3/2024 21,95 22,20 +1,05% 21,78 22,30 22,11 22,20 22,21 624 22.117.663.700
27/3/2024 21,47 21,97 +2,14% 21,34 22,14 21,93 21,97 21,99 5.328 19.108.775.200
26/3/2024 21,46 21,51 -0,28% 21,26 21,56 21,43 21,49 21,52 698 12.386.204.700
25/3/2024 21,57 21,57 -0,19% 21,42 21,72 21,56 21,53 21,57 602 12.940.048.400
22/3/2024 21,93 21,61 -2,00% 21,56 21,96 21,65 21,60 21,61 9.144 9.503.876.900
21/3/2024 21,78 22,05 +0,92% 21,67 22,19 22,00 22,04 22,07 6.423 18.421.588.900
20/3/2024 21,61 21,85 +0,88% 21,42 21,87 21,71 21,84 21,85 6.653 14.048.975.500
19/3/2024 21,60 21,66 +1,07% 21,48 21,75 21,64 21,63 21,67 3.708 18.733.192.200
18/3/2024 20,95 21,43 +3,13% 20,83 21,55 21,27 21,40 21,43 3.913 21.669.020.100
15/3/2024 20,99 20,78 -1,98% 20,67 21,25 20,83 20,77 20,80 9.894 35.035.783.300
14/3/2024 22,30 21,20 -3,02% 21,18 22,35 21,52 21,20 21,21 9.002 39.379.754.500
13/3/2024 21,47 21,86 +1,49% 21,36 22,21 21,91 21,85 21,88 1.406 35.420.061.100
12/3/2024 21,37 21,54 +1,65% 21,20 21,67 21,50 21,52 21,55 1.688 26.378.932.500
11/3/2024 21,02 21,19 -0,24% 21,00 21,44 21,26 21,18 21,22 4.120 14.145.662.400
8/3/2024 21,00 21,24 +0,85% 20,94 21,24 21,10 0,00 0,00 4.053 16.017.379.300
7/3/2024 21,38 21,06 -1,50% 21,01 21,45 21,12 21,05 21,12 9.865 17.299.210.400
6/3/2024 21,68 21,38 -1,34% 21,20 21,82 21,46 21,36 21,39 6.537 27.491.640.700
5/3/2024 21,79 21,67 -1,19% 21,53 21,92 21,71 21,66 21,68 6.241 24.621.441.000
4/3/2024 22,36 21,93 -2,23% 21,86 22,48 22,02 21,92 21,94 7.492 17.121.357.800
1/3/2024 21,58 22,43 +4,33% 21,58 22,43 22,14 22,40 22,44 8.056 57.860.285.300
29/2/2024 21,49 21,50 -0,23% 21,35 21,62 21,52 21,50 21,51 4.105 21.470.284.800
28/2/2024 21,60 21,55 -0,46% 21,25 21,66 21,47 21,53 21,55 3.157 12.883.593.600
27/2/2024 21,42 21,65 +2,12% 21,38 21,65 21,56 21,64 21,65 9.796 17.158.971.300
26/2/2024 21,40 21,20 -1,21% 21,04 21,42 21,21 21,19 21,21 7.033 18.912.330.500
23/2/2024 21,65 21,46 -0,88% 21,35 21,91 21,59 0,00 0,00 7.173 22.262.214.900
22/2/2024 21,87 21,65 -0,87% 21,48 21,97 21,72 21,63 21,66 1.187 26.092.341.100
21/2/2024 21,00 21,84 +2,06% 20,89 22,07 21,77 21,82 21,85 756 61.155.390.800
20/2/2024 21,06 21,40 +0,66% 21,04 21,40 21,28 21,38 21,40 3.970 21.502.531.500
19/2/2024 21,17 21,26 +0,24% 20,94 21,32 21,17 21,25 21,26 1.745 8.208.721.600
16/2/2024 20,87 21,21 +2,46% 20,76 21,40 21,18 21,20 21,22 3.492 41.128.533.300
15/2/2024 20,75 20,70 -0,19% 20,67 21,03 20,78 20,70 20,78 5.250 25.923.312.000
14/2/2024 20,90 20,74 -1,14% 20,65 20,94 20,73 20,73 20,75 3.037 14.052.530.400
9/2/2024 21,23 20,98 -1,73% 20,90 21,62 21,10 0,00 0,00 5.706 17.225.579.200
8/2/2024 21,77 21,35 -1,97% 21,30 22,00 21,45 21,35 21,36 5.175 13.255.124.300
7/2/2024 21,77 21,78 +0,23% 21,69 21,91 21,80 21,78 21,79 1.460 10.873.775.500
6/2/2024 21,35 21,73 +1,83% 21,30 21,88 21,68 21,73 21,78 7.416 18.069.019.600
5/2/2024 21,46 21,34 -0,61% 21,13 21,55 21,35 21,34 21,38 6.393 11.209.610.900
2/2/2024 21,52 21,47 +2,38% 21,20 21,71 21,44 21,46 21,52 9.053 24.451.891.300
1/2/2024 21,10 20,97 -0,33% 20,90 21,21 21,01 20,95 20,97 4.346 12.278.643.300
31/1/2024 21,13 21,04 -1,08% 21,01 21,42 21,17 21,03 21,04 2.446 22.898.440.000
30/1/2024 21,30 21,27 -0,42% 20,97 21,37 21,18 21,25 21,28 5.049 23.665.952.300
29/1/2024 21,85 21,36 -2,20% 21,26 21,93 21,43 21,36 21,40 2.363 19.072.189.200
26/1/2024 21,76 21,84 +0,28% 21,70 21,94 21,81 21,82 21,84 2.660 10.902.058.000
25/1/2024 21,77 21,78 +0,28% 21,42 21,94 21,68 21,78 21,80 5.088 18.508.550.500
24/1/2024 21,57 21,72 +2,31% 21,45 21,95 21,71 21,71 21,72 8.349 21.256.408.700
23/1/2024 21,13 21,23 +1,77% 20,89 21,39 21,22 21,22 21,25 7.759 16.259.967.900
22/1/2024 21,05 20,86 -1,00% 20,74 21,16 20,93 20,85 20,88 8.797 15.710.096.300
19/1/2024 20,96 21,07 +1,25% 20,81 21,25 21,06 21,06 21,09 1.007 22.589.594.100
18/1/2024 20,74 20,81 +1,22% 20,53 21,03 20,78 20,80 20,88 9.203 35.001.319.500
17/1/2024 20,60 20,56 -0,58% 20,52 20,88 20,62 20,56 20,62 6.852 18.899.098.400
16/1/2024 21,12 20,68 -2,82% 20,57 21,25 20,77 20,66 20,68 8.822 27.427.610.700
15/1/2024 21,25 21,28 -0,14% 21,05 21,32 21,20 21,24 21,28 1.739 10.664.740.900
12/1/2024 21,21 21,31 +0,52% 21,16 21,57 21,40 21,31 21,40 4.637 13.311.213.100
11/1/2024 21,50 21,20 -1,30% 21,20 21,64 21,30 21,20 21,21 2.315 22.291.603.300
10/1/2024 22,00 21,48 -2,98% 21,27 22,12 21,55 21,48 21,52 2.540 45.830.028.200
9/1/2024 23,23 22,14 -5,22% 22,14 23,46 22,55 22,14 22,23 1.338 36.069.725.100
8/1/2024 23,13 23,36 +0,86% 23,07 23,55 23,38 23,35 23,39 8.446 19.362.958.800
5/1/2024 23,04 23,16 +0,04% 22,81 23,17 23,05 23,14 23,16 9.311 16.498.351.500
4/1/2024 23,21 23,15 -0,52% 23,03 23,48 23,17 23,08 23,15 8.515 14.196.798.200
3/1/2024 23,48 23,27 -1,10% 23,22 23,57 23,36 23,27 23,30 6.114 14.347.833.500
2/1/2024 23,76 23,53 -0,97% 23,40 23,82 23,55 23,52 23,53 3.915 13.259.348.400
28/12/2023 23,45 23,76 +0,98% 23,44 23,76 23,69 23,67 23,77 8.709 10.375.482.600
27/12/2023 23,56 23,53 -0,30% 23,40 23,65 23,53 23,53 23,54 8.372 8.900.686.300
26/12/2023 23,70 23,60 -0,21% 23,55 23,72 23,60 23,60 23,62 5.129 4.721.756.600
22/12/2023 23,42 23,65 +1,07% 23,33 23,80 23,58 23,63 23,66 2.949 11.057.588.700
21/12/2023 22,93 23,40 +2,77% 22,91 23,59 23,31 23,32 23,41 7.274 17.768.388.200
20/12/2023 22,88 22,77 -0,83% 22,72 23,24 22,91 22,76 22,79 5.442 14.423.674.900
19/12/2023 23,13 22,96 -2,46% 22,85 23,45 23,04 22,95 22,96 8.630 28.262.200.900
18/12/2023 23,76 23,54 +1,33% 23,38 24,15 23,74 23,54 23,56 1.235 26.105.656.400
15/12/2023 23,25 23,23 -1,02% 22,91 23,58 23,32 23,21 23,26 2.294 41.324.681.400
14/12/2023 23,15 23,47 +2,04% 23,03 23,55 23,36 23,47 23,50 1.138 25.571.985.100
13/12/2023 22,70 23,00 +1,32% 22,50 23,12 22,78 23,00 23,04 8.616 17.262.934.800
12/12/2023 22,63 22,70 +0,71% 22,41 22,72 22,59 22,66 22,70 1.592 14.241.494.300
11/12/2023 22,44 22,54 +0,13% 22,34 22,63 22,50 22,54 22,55 2.360 11.659.158.600
8/12/2023 22,33 22,51 +0,90% 22,04 22,57 22,40 22,45 22,51 5.967 36.619.821.500
7/12/2023 22,31 22,31 +0,27% 22,21 22,47 22,35 22,30 22,32 6.007 19.386.726.100
6/12/2023 22,40 22,25 -0,04% 22,20 22,50 22,33 22,25 22,26 6.318 21.491.258.500
5/12/2023 22,10 22,26 +0,77% 22,02 22,34 22,23 22,25 22,26 1.548 19.267.046.600
4/12/2023 22,06 22,09 -0,27% 21,89 22,19 22,07 22,07 22,11 8.444 23.952.859.200
1/12/2023 21,95 22,15 +1,37% 21,72 22,46 22,15 22,15 22,16 3.473 27.856.569.900
30/11/2023 22,44 21,85 -2,24% 21,75 22,55 21,95 21,84 21,85 7.178 42.780.634.400
29/11/2023 22,49 22,35 +0,27% 22,23 22,50 22,33 22,35 22,36 3.799 12.831.041.400
28/11/2023 22,26 22,29 -0,09% 22,16 22,59 22,40 22,29 22,41 6.111 17.114.482.800
27/11/2023 22,31 22,31 -0,04% 22,11 22,47 22,33 22,31 22,32 5.995 13.624.131.000
24/11/2023 23,13 22,32 -4,00% 22,32 23,24 22,57 22,32 22,33 9.522 23.116.860.400
23/11/2023 23,30 23,25 -0,21% 23,15 23,50 23,27 23,25 23,27 9.917 9.980.476.900
22/11/2023 23,50 23,30 -0,34% 23,24 23,68 23,39 23,28 23,30 165 16.253.768.700
21/11/2023 23,09 23,38 +1,65% 22,92 23,68 23,47 23,38 23,40 2.467 31.222.918.600
20/11/2023 23,87 23,00 -6,16% 22,97 23,87 23,22 23,00 23,05 1.358 60.569.487.300
17/11/2023 24,34 24,51 +1,11% 24,26 24,71 24,57 24,50 24,51 7.788 31.920.561.100
16/11/2023 24,19 24,24 +0,33% 24,01 24,48 24,27 24,24 24,30 2.667 51.517.864.200
14/11/2023 23,55 24,16 +2,59% 23,55 24,45 24,18 24,16 24,20 3.891 36.580.447.300
13/11/2023 23,77 23,55 -0,88% 23,46 24,03 23,61 23,55 23,56 7.097 29.752.947.900
10/11/2023 22,85 23,76 +4,58% 22,85 23,83 23,49 23,71 23,77 492 28.587.821.600
9/11/2023 22,79 22,72 +0,13% 22,57 23,06 22,78 22,71 22,72 457 18.559.308.600
8/11/2023 22,80 22,69 -0,48% 22,66 23,00 22,76 22,69 22,70 160 18.388.859.700
7/11/2023 23,23 22,80 -1,38% 22,68 23,44 22,98 22,80 22,84 6.191 39.591.509.800
6/11/2023 22,96 23,12 +1,18% 22,83 23,42 23,14 23,10 23,12 7.289 22.087.341.500
3/11/2023 22,59 22,85 +3,02% 22,55 22,99 22,82 22,85 22,91 3.236 21.034.108.900
1/11/2023 21,80 22,18 +1,88% 21,78 22,20 22,04 22,07 22,18 8.024 20.524.919.500
31/10/2023 21,97 21,77 -0,50% 21,75 22,03 21,85 21,77 21,80 8.507 24.318.843.000
30/10/2023 21,97 21,88 +0,18% 21,71 22,13 21,88 21,87 21,88 1.409 9.195.606.000
27/10/2023 21,88 21,84 +0,14% 21,81 22,08 21,90 21,82 21,85 4.794 12.176.657.300
26/10/2023 21,52 21,81 +1,58% 21,40 21,92 21,75 21,81 21,82 7.775 13.826.561.900
25/10/2023 21,63 21,47 -0,37% 21,28 21,70 21,41 21,41 21,47 4.020 13.056.483.500
24/10/2023 22,07 21,55 -0,97% 21,51 22,07 21,67 21,55 21,58 8.014 19.511.418.700
23/10/2023 21,35 21,76 +1,45% 21,21 21,97 21,77 21,75 21,76 7.979 21.155.352.400
20/10/2023 21,47 21,45 -0,83% 21,25 21,64 21,42 21,44 21,45 2.431 30.363.933.200
19/10/2023 21,66 21,63 -0,14% 21,51 21,88 21,72 21,63 21,65 6.710 18.820.030.100
18/10/2023 22,20 21,66 -3,00% 21,56 22,29 21,75 21,65 21,66 9.812 27.801.924.100
17/10/2023 22,49 22,33 -0,93% 22,21 22,53 22,34 22,30 22,33 4.733 15.981.715.600
16/10/2023 22,49 22,54 +0,94% 22,41 22,83 22,59 22,54 22,55 6.929 14.968.563.400
13/10/2023 22,51 22,33 -0,84% 22,11 22,52 22,33 22,32 22,33 3.555 26.537.052.900
11/10/2023 22,75 22,52 -0,31% 22,45 22,80 22,56 22,51 22,53 2.968 14.208.550.900
10/10/2023 22,67 22,59 +0,27% 22,47 22,78 22,63 22,58 22,60 8.232 16.390.420.400
9/10/2023 22,51 22,53 -0,62% 22,19 22,58 22,42 22,52 22,55 8.465 13.077.077.900
6/10/2023 22,55 22,67 0,00% 22,40 22,79 22,63 22,66 22,68 1.619 22.613.501.000
5/10/2023 23,00 22,67 -1,43% 22,53 23,04 22,73 22,66 22,68 1.793 16.825.598.900
4/10/2023 23,37 23,00 -1,25% 22,86 23,53 23,06 22,99 23,00 4.093 20.808.735.300
3/10/2023 23,67 23,29 -2,06% 23,02 23,84 23,37 23,28 23,30 3.460 30.490.236.600
2/10/2023 24,20 23,78 -1,45% 23,61 24,20 23,79 23,77 23,82 6.851 15.189.944.900
29/9/2023 24,48 24,13 -0,70% 23,92 24,65 24,14 24,11 24,14 205 25.269.038.500
28/9/2023 24,44 24,30 -0,61% 24,26 24,61 24,36 24,29 24,30 8.700 22.293.492.700
27/9/2023 24,55 24,45 +0,08% 24,34 24,78 24,51 24,45 24,47 7.662 16.435.789.300
26/9/2023 24,28 24,43 +0,12% 24,20 24,72 24,45 24,43 24,45 2.869 24.319.277.400
25/9/2023 24,10 24,40 +0,58% 24,01 24,41 24,31 24,38 24,40 6.278 25.475.878.500
22/9/2023 24,50 24,26 -0,53% 24,22 24,74 24,42 24,26 24,27 6.118 12.996.670.300
21/9/2023 24,60 24,39 -2,32% 24,23 24,68 24,40 24,39 24,40 4.631 23.689.347.300
20/9/2023 24,70 24,97 +1,55% 24,70 25,17 24,99 24,94 24,98 4.306 18.108.265.600
19/9/2023 24,96 24,59 -1,40% 24,46 25,06 24,70 24,58 24,60 4.119 29.480.637.900
18/9/2023 25,72 24,94 -3,26% 24,94 25,96 25,14 24,94 24,95 2.578 27.907.542.000
15/9/2023 25,78 25,78 +0,51% 25,55 25,95 25,74 25,75 25,79 4.908 27.444.186.000
14/9/2023 25,66 25,65 +1,14% 25,50 25,84 25,69 25,64 25,70 8.201 24.963.194.500
13/9/2023 25,68 25,36 -1,44% 25,36 25,80 25,51 25,35 25,42 9.122 22.764.493.600
12/9/2023 25,59 25,73 +0,70% 25,43 25,74 25,65 25,71 25,73 3.587 12.699.696.800
11/9/2023 25,71 25,55 +0,95% 25,31 25,71 25,53 25,55 25,56 7.852 21.491.401.700
8/9/2023 25,20 25,31 -0,32% 24,82 25,42 25,17 25,25 25,31 4.182 22.374.901.700
6/9/2023 25,79 25,39 -1,55% 25,35 25,96 25,53 25,38 25,39 7.153 33.472.155.900
5/9/2023 25,80 25,79 -1,49% 25,50 25,88 25,71 25,75 25,79 2.450 22.162.530.900
4/9/2023 26,10 26,18 +0,69% 25,97 26,45 26,17 26,17 26,18 8.504 8.219.991.400
1/9/2023 26,11 26,00 +0,58% 25,85 26,40 26,03 26,00 26,01 9.507 26.550.728.900
31/8/2023 25,95 25,85 -0,08% 25,75 26,11 25,85 25,85 25,86 3.224 25.744.630.700
30/8/2023 25,73 25,87 +0,74% 25,73 26,16 25,93 25,85 25,89 6.273 18.497.350.900
29/8/2023 25,30 25,68 +1,90% 25,17 25,81 25,58 25,67 25,68 4.651 16.234.118.000
28/8/2023 24,78 25,20 +1,65% 24,71 25,26 25,12 25,20 25,21 5.001 13.890.317.400
25/8/2023 24,82 24,79 -0,12% 24,62 24,95 24,78 24,78 24,79 2.291 17.574.619.500
24/8/2023 25,12 24,82 -1,70% 24,70 25,15 24,81 24,77 24,82 9.064 22.424.896.000
23/8/2023 25,29 25,25 +0,24% 25,09 25,45 25,28 25,24 25,26 6.690 23.255.226.200
22/8/2023 25,22 25,19 +1,08% 25,05 25,39 25,18 25,18 25,21 2.256 14.380.773.300
21/8/2023 25,22 24,92 -2,27% 24,65 25,24 24,88 24,91 24,92 462 26.631.009.400
18/8/2023 25,65 25,50 -0,55% 25,32 25,76 25,49 25,50 25,51 4.846 17.727.578.700
17/8/2023 26,00 25,64 -0,47% 25,55 26,20 25,78 25,64 25,65 9.675 21.673.169.000
16/8/2023 25,93 25,76 -0,08% 25,69 26,28 25,89 25,75 25,78 1.094 32.517.691.200
15/8/2023 26,00 25,78 -0,23% 25,63 26,04 25,79 25,78 25,79 1.435 35.489.699.600
14/8/2023 25,66 25,84 +0,70% 25,50 26,09 25,76 25,83 25,85 3 32.413.410.700
11/8/2023 26,03 25,66 -0,85% 25,50 26,12 25,74 25,64 25,68 495 38.194.950.700
10/8/2023 26,05 25,88 +0,08% 25,66 26,13 25,89 25,87 25,89 9.248 27.144.287.800
9/8/2023 26,97 25,86 -4,04% 25,74 27,10 26,10 25,86 25,87 229 54.082.763.300
8/8/2023 27,57 26,95 -2,99% 26,85 27,57 27,03 26,94 26,95 5.170 44.344.872.700
7/8/2023 27,99 27,78 -1,03% 27,50 27,99 27,71 27,77 27,79 6.852 41.687.953.500
4/8/2023 28,44 28,07 -1,47% 28,00 28,84 28,46 28,06 28,08 8.618 46.218.205.500
3/8/2023 28,79 28,49 -0,94% 28,33 29,18 28,58 28,46 28,49 6.481 41.472.339.500
2/8/2023 29,02 28,76 -1,37% 28,46 29,02 28,73 28,75 28,76 576 25.551.238.200
1/8/2023 29,05 29,16 -0,31% 28,96 29,36 29,17 29,12 29,18 3.148 30.272.552.000
31/7/2023 28,50 29,25 +3,07% 28,45 29,30 29,15 29,24 29,25 953 35.940.837.800
28/7/2023 28,43 28,38 -0,35% 27,86 28,51 28,25 28,36 28,38 8.080 19.983.513.400
27/7/2023 28,90 28,48 -1,96% 28,36 28,94 28,51 28,46 28,49 7.246 22.532.780.100
26/7/2023 28,94 29,05 +0,17% 28,78 29,32 29,01 29,05 29,07 9.337 23.115.178.100
25/7/2023 28,29 29,00 +3,50% 28,29 29,30 28,99 29,00 29,01 7.402 56.666.196.900
24/7/2023 27,19 28,02 +2,94% 27,19 28,16 27,94 28,01 28,02 4.177 32.669.417.900
21/7/2023 27,35 27,22 -1,09% 26,92 27,59 27,14 27,21 27,23 1.844 28.089.590.000
20/7/2023 27,70 27,52 +0,33% 27,49 27,89 27,59 27,52 27,53 5.121 18.293.620.800
19/7/2023 27,68 27,43 -0,36% 26,98 27,68 27,26 27,41 27,44 6.683 20.722.159.500
18/7/2023 27,34 27,53 +0,99% 27,20 27,76 27,52 27,52 27,54 4.161 16.528.737.300
17/7/2023 27,04 27,26 +0,37% 26,56 27,40 27,11 27,25 27,26 6.213 22.398.061.800
14/7/2023 27,62 27,16 -0,80% 26,91 27,62 27,18 27,15 27,17 3.878 19.381.731.100
13/7/2023 27,18 27,38 +1,75% 27,04 27,74 27,46 27,37 27,39 9.761 29.352.441.300
12/7/2023 26,81 26,91 +2,09% 26,67 27,20 26,94 26,90 26,91 5.589 28.507.735.400
11/7/2023 26,34 26,36 +0,27% 26,15 26,48 26,31 26,35 26,36 8.652 20.275.619.800
10/7/2023 25,97 26,29 +0,57% 25,90 26,32 26,19 26,25 26,29 2.910 12.188.581.200
7/7/2023 25,59 26,14 +2,23% 25,57 26,44 26,12 26,14 26,16 6.683 19.235.751.100
6/7/2023 25,58 25,57 -0,97% 25,17 25,78 25,45 25,56 25,58 6.658 22.355.449.800
5/7/2023 25,82 25,82 -0,39% 25,63 25,98 25,83 25,82 25,83 9.527 18.482.594.600
4/7/2023 25,91 25,92 -0,19% 25,76 26,16 25,95 25,91 25,92 9.054 13.234.634.200
3/7/2023 25,15 25,97 +3,59% 25,15 26,10 25,89 25,96 25,98 6.185 28.737.787.100
30/6/2023 25,50 25,07 -0,83% 25,01 25,58 25,14 25,06 25,07 2.975 21.862.025.000
29/6/2023 25,14 25,28 +1,00% 24,95 25,45 25,27 25,28 25,29 5.008 16.270.460.400
28/6/2023 25,59 25,03 -1,53% 24,86 25,82 25,14 25,02 25,06 7.795 26.465.365.000
27/6/2023 25,60 25,42 +0,36% 25,30 25,71 25,45 25,41 25,42 8.530 16.515.527.000
26/6/2023 25,03 25,33 +0,80% 25,03 25,46 25,31 25,33 25,34 2.474 11.901.348.800
23/6/2023 24,97 25,13 -0,12% 24,84 25,27 25,09 25,12 25,17 2.683 11.760.602.200
22/6/2023 25,63 25,16 -1,91% 24,95 25,88 25,17 25,15 25,17 6.880 23.920.660.400
21/6/2023 25,75 25,65 -0,81% 25,46 25,78 25,63 25,64 25,65 808 22.010.336.600
20/6/2023 26,25 25,86 -1,41% 25,50 26,27 25,76 25,85 25,87 573 21.756.147.800
19/6/2023 25,95 26,23 +1,08% 25,86 26,42 26,18 26,23 26,24 1.444 14.536.816.700
16/6/2023 25,86 25,95 +0,12% 25,60 26,10 25,92 25,93 25,95 7.411 37.603.622.000
15/6/2023 26,14 25,92 -0,46% 25,76 26,30 25,93 25,91 25,95 2.750 21.834.463.200
14/6/2023 25,48 26,04 +3,54% 25,38 26,19 25,93 26,01 26,06 1.438 39.830.905.700
13/6/2023 25,40 25,15 +0,08% 25,04 25,49 25,22 25,14 25,15 5.268 21.665.612.300
12/6/2023 25,24 25,13 -0,67% 24,66 25,25 25,04 25,12 25,14 7.698 15.206.694.100
9/6/2023 25,40 25,30 +0,44% 25,10 25,67 25,38 25,29 25,30 9.292 18.839.433.200
7/6/2023 25,14 25,19 +0,76% 24,77 25,25 25,05 25,18 25,20 4.955 31.480.170.000
6/6/2023 25,19 25,00 -0,24% 24,91 25,27 25,07 24,99 25,01 6.382 24.486.468.700
5/6/2023 25,25 25,06 -0,08% 24,86 25,36 25,11 25,05 25,09 4.605 14.173.252.100
2/6/2023 25,05 25,08 +3,25% 24,91 25,60 25,23 25,07 25,10 2.806 39.711.332.700
1/6/2023 24,25 24,29 +1,34% 23,87 24,58 24,30 24,28 24,30 218 23.933.143.100
31/5/2023 24,12 23,97 -1,44% 23,85 24,35 23,99 23,96 24,00 7.804 37.450.967.400
30/5/2023 25,17 24,32 -2,53% 24,22 25,17 24,37 24,31 24,32 2.804 21.386.171.200
29/5/2023 25,23 24,95 -0,04% 24,90 25,47 25,07 24,94 24,96 51 11.498.003.200
26/5/2023 24,82 24,96 +3,10% 24,73 25,16 24,95 24,95 24,99 6.598 30.327.670.200
25/5/2023 24,87 24,21 -1,02% 24,10 25,07 24,43 24,21 24,23 685 36.677.068.500
24/5/2023 24,55 24,46 -2,32% 24,25 24,79 24,51 24,45 24,46 7.943 25.028.196.900
23/5/2023 25,00 25,04 -0,20% 24,71 25,35 25,13 25,04 25,09 4.886 29.882.534.800
22/5/2023 24,05 25,09 +4,19% 24,01 25,19 24,73 25,07 25,09 709 31.625.126.100
19/5/2023 24,33 24,08 -0,50% 23,67 24,35 23,98 24,08 24,09 6.745 40.453.328.000
18/5/2023 24,08 24,20 +0,33% 23,78 24,30 23,98 24,17 24,21 7.875 22.148.728.600
17/5/2023 23,79 24,12 +3,30% 23,60 24,35 23,98 24,11 24,13 4.086 29.227.398.300
16/5/2023 24,03 23,35 -4,38% 23,15 24,27 23,45 23,34 23,35 2.718 31.511.782.200
15/5/2023 24,57 24,42 +0,66% 24,37 25,00 24,57 24,42 24,43 9.261 23.113.363.700
12/5/2023 24,12 24,26 +0,58% 23,81 24,55 24,25 24,26 24,30 5.373 29.132.851.600
11/5/2023 24,09 24,12 -1,03% 23,64 24,28 23,94 24,11 24,15 9.811 32.309.865.700
10/5/2023 25,20 24,37 -3,14% 24,06 25,34 24,35 24,36 24,37 9.157 33.394.524.400
9/5/2023 24,90 25,16 +0,56% 24,46 25,36 25,00 25,15 25,19 6.882 18.118.147.800
8/5/2023 25,20 25,02 +0,93% 24,67 25,30 25,01 25,01 25,04 6.938 18.500.576.900
5/5/2023 23,80 24,79 +4,64% 23,70 24,85 24,36 24,78 24,79 6.215 30.254.952.200
4/5/2023 25,05 23,69 -4,13% 23,64 25,30 24,06 23,68 23,69 4.590 32.364.459.500
3/5/2023 24,63 24,71 +1,15% 23,76 25,03 24,48 24,71 24,78 2.673 35.165.759.300
2/5/2023 25,02 24,43 -2,98% 24,16 25,31 24,41 24,42 24,43 7.736 27.117.041.800
28/4/2023 24,50 25,18 +3,03% 24,37 25,28 25,09 25,17 25,19 5.656 23.245.711.900
27/4/2023 24,20 24,44 +1,12% 23,99 24,74 24,36 24,44 24,45 4.873 16.279.890.300
26/4/2023 24,40 24,17 -0,37% 24,08 24,68 24,23 24,16 24,17 4.719 14.308.704.900
25/4/2023 24,79 24,26 -3,50% 24,05 24,86 24,27 24,25 24,26 1.864 20.481.543.100
24/4/2023 25,21 25,14 -2,90% 24,79 25,46 25,17 25,14 25,15 1.167 17.882.786.000
20/4/2023 25,32 25,89 +1,25% 25,30 26,07 25,86 25,80 25,89 8.168 25.096.806.700
19/4/2023 25,70 25,57 -1,84% 25,18 25,84 25,43 25,56 25,57 8.469 15.361.399.600
18/4/2023 26,26 26,05 +0,15% 25,73 26,37 26,05 26,04 26,05 6.235 13.268.165.700
17/4/2023 26,20 26,01 -0,54% 25,93 26,64 26,18 26,00 26,02 3.322 14.083.754.900
14/4/2023 25,73 26,15 +0,81% 25,56 26,37 26,13 26,14 26,18 3.499 28.362.869.100
13/4/2023 25,65 25,94 +1,05% 25,49 26,10 25,82 25,93 25,94 362 28.153.607.800
12/4/2023 26,14 25,67 -0,96% 25,57 26,14 25,80 25,66 25,67 3.930 33.846.017.400
11/4/2023 25,19 25,92 +5,32% 25,13 26,17 25,84 25,92 25,95 7.295 36.040.509.600
10/4/2023 24,20 24,61 +2,80% 24,02 24,99 24,63 24,60 24,63 2.565 27.917.790.200
6/4/2023 23,93 23,94 -0,42% 23,71 24,13 23,91 23,93 23,99 2.986 15.083.659.000
5/4/2023 24,78 24,04 -2,99% 23,83 24,78 24,10 24,04 24,05 7.855 20.973.631.100
4/4/2023 25,35 24,78 -2,44% 24,78 25,50 24,98 24,78 24,80 9.622 22.153.717.200
3/4/2023 25,15 25,40 +0,43% 24,80 25,66 25,36 25,40 25,41 1.047 19.473.982.300
31/3/2023 25,54 25,29 -0,82% 25,26 26,10 25,51 25,29 25,30 3.984 28.974.007.300
30/3/2023 25,12 25,50 +3,24% 24,99 25,65 25,38 25,48 25,50 7.000 30.905.799.300
29/3/2023 24,87 24,70 -0,28% 24,47 25,05 24,72 24,66 24,70 6.507 16.530.407.200
28/3/2023 24,71 24,77 +0,36% 24,61 25,10 24,82 24,76 24,77 1.525 11.748.111.700
27/3/2023 24,86 24,68 +0,37% 24,51 24,96 24,69 24,67 24,71 2.908 11.646.640.900
24/3/2023 24,52 24,59 +1,19% 24,20 24,81 24,58 24,59 24,60 1.840 20.098.742.700
23/3/2023 24,42 24,30 -0,82% 24,04 25,23 24,66 24,29 24,30 8.950 31.154.953.300
22/3/2023 24,30 24,50 -4,37% 24,00 24,98 24,50 24,50 24,51 2.859 33.631.842.900
21/3/2023 25,37 25,62 +1,07% 25,32 25,89 25,57 25,62 25,63 8.734 18.314.989.100
20/3/2023 25,41 25,35 -0,59% 25,20 25,68 25,39 25,35 25,40 249 19.408.133.600
17/3/2023 25,89 25,50 -1,43% 25,27 26,06 25,51 25,50 25,51 4.584 46.247.105.400
16/3/2023 25,71 25,87 +1,05% 25,27 26,06 25,81 25,87 25,89 8.131 36.181.107.000
15/3/2023 26,43 25,60 -5,36% 25,16 26,45 25,64 25,60 25,63 7.474 52.572.194.300
14/3/2023 26,86 27,05 +1,31% 26,85 27,33 27,11 27,05 27,06 9.498 26.764.132.100
13/3/2023 26,83 26,70 -1,07% 26,62 27,14 26,86 26,70 26,73 7.184 25.259.715.700
10/3/2023 27,28 26,99 -1,42% 26,89 27,76 27,21 26,98 26,99 366 22.512.266.300
9/3/2023 28,43 27,38 -4,33% 27,38 28,73 27,74 27,38 27,45 8.463 45.906.682.600
8/3/2023 28,25 28,62 +1,89% 28,16 28,78 28,57 28,61 28,63 2.388 28.861.138.300
7/3/2023 28,55 28,09 -1,37% 28,00 29,01 28,34 28,09 28,14 1.219 24.838.986.600
6/3/2023 29,19 28,48 -3,20% 28,33 29,55 28,64 28,47 28,48 4.942 30.126.447.300
3/3/2023 29,77 29,42 -0,51% 29,27 30,33 29,67 29,42 29,43 5.746 27.224.338.700
2/3/2023 29,51 29,57 +0,17% 29,22 29,99 29,52 29,57 29,58 707 25.416.010.800
1/3/2023 28,50 29,52 +3,11% 28,50 29,95 29,38 29,51 29,52 811 53.652.739.000
28/2/2023 28,15 28,63 +1,52% 28,11 28,80 28,62 28,63 28,64 3.459 44.654.959.900
27/2/2023 27,97 28,20 +0,53% 27,84 28,49 28,24 28,20 28,22 3.906 14.496.735.600
24/2/2023 28,30 28,05 -1,41% 27,80 28,91 28,22 28,05 28,06 9.745 20.674.365.400
23/2/2023 28,29 28,45 +1,07% 27,85 28,77 28,35 28,45 28,47 6.412 23.279.834.400
22/2/2023 28,40 28,15 -1,54% 27,79 28,67 28,22 28,14 28,15 8.915 16.830.510.500
17/2/2023 29,19 28,59 -0,94% 28,25 29,19 28,52 28,58 28,59 662 21.178.634.400
16/2/2023 28,65 28,86 +1,12% 28,65 29,40 28,97 28,82 28,86 6.325 28.031.424.500
15/2/2023 28,60 28,54 -0,42% 28,17 28,81 28,42 28,46 28,54 7.437 26.495.303.400
14/2/2023 28,85 28,66 +0,24% 28,35 29,19 28,75 28,65 28,72 781 25.118.404.400
13/2/2023 28,03 28,59 +0,95% 27,41 28,69 28,26 28,59 28,60 8.088 26.589.191.200
10/2/2023 28,45 28,32 -1,22% 28,04 29,18 28,42 28,31 28,33 1.954 50.974.718.700
9/2/2023 29,93 28,67 -7,93% 28,58 30,07 29,13 28,67 28,68 7.753 86.087.276.700
8/2/2023 31,30 31,14 -0,32% 30,87 31,44 31,14 31,13 31,14 9.752 29.467.466.400
7/2/2023 30,80 31,24 +1,43% 30,50 31,54 31,24 31,22 31,24 4.381 27.200.516.000
6/2/2023 30,59 30,80 -0,81% 30,06 31,06 30,60 30,80 30,83 6.317 31.034.335.100
3/2/2023 30,75 31,05 +1,24% 30,59 31,48 31,12 31,05 31,06 3.125 26.539.002.800
2/2/2023 31,85 30,67 -4,51% 30,58 31,96 30,92 30,67 30,68 4.241 35.828.101.500
1/2/2023 32,61 32,12 -1,89% 31,57 32,68 31,93 32,11 32,13 9.195 29.121.391.900
31/1/2023 32,50 32,74 +0,99% 32,28 33,27 32,87 32,74 32,77 5.623 38.365.027.000
30/1/2023 32,49 32,42 +0,46% 32,04 32,67 32,43 32,42 32,43 6.480 18.623.930.700
27/1/2023 33,10 32,27 -2,21% 32,04 33,31 32,41 32,27 32,29 3.884 23.736.010.100
26/1/2023 32,50 33,00 +2,23% 32,45 33,09 32,80 33,00 33,01 5.229 23.370.348.200
25/1/2023 32,34 32,28 -0,34% 31,68 32,51 32,17 32,28 32,30 127 36.211.117.100
24/1/2023 32,40 32,39 -0,31% 32,02 32,78 32,31 32,39 32,41 4.024 22.645.754.900
23/1/2023 33,46 32,49 -2,14% 32,40 33,70 32,78 32,48 32,49 1.865 25.581.009.300
20/1/2023 33,33 33,20 -0,90% 33,01 33,61 33,22 33,17 33,21 6.660 31.428.090.700
19/1/2023 33,10 33,50 +0,27% 33,10 33,75 33,51 33,50 33,53 3.637 39.329.819.100
18/1/2023 32,70 33,41 +3,28% 32,56 33,88 33,47 33,40 33,41 2.013 52.695.902.900
17/1/2023 32,10 32,35 +1,44% 31,84 32,99 32,41 32,31 32,36 1.517 33.952.398.500
16/1/2023 32,20 31,89 -1,67% 31,26 32,20 31,74 31,87 31,89 68 17.611.258.800
13/1/2023 32,25 32,43 +0,56% 32,09 32,61 32,34 32,43 32,44 8.686 25.808.860.800
12/1/2023 32,25 32,25 +0,37% 31,96 32,60 32,21 32,18 32,25 4.876 32.588.474.700
11/1/2023 32,00 32,13 +1,01% 30,83 32,25 31,70 32,12 32,14 8.509 44.144.283.700
10/1/2023 30,69 31,81 +2,78% 30,69 32,09 31,57 31,79 31,82 5.521 48.409.535.500
9/1/2023 30,22 30,95 +2,04% 30,21 31,35 30,96 30,94 30,95 2.157 32.183.840.800
6/1/2023 30,52 30,33 +0,76% 30,28 31,06 30,65 30,33 30,35 126 34.736.137.900
5/1/2023 29,60 30,10 +2,45% 29,02 30,43 29,95 30,09 30,10 5.802 35.098.615.000
4/1/2023 29,64 29,38 -0,47% 28,92 29,64 29,29 29,36 29,38 6.700 22.630.223.500
3/1/2023 29,36 29,52 +0,20% 29,18 30,26 29,71 29,52 29,53 4.176 40.452.552.000
2/1/2023 29,28 29,46 +0,31% 28,80 29,68 29,24 29,46 29,52 7.516 14.189.599.700
29/12/2022 29,61 29,37 -0,27% 29,32 29,79 29,45 29,35 29,37 8.335 24.262.711.300
28/12/2022 29,79 29,45 -0,44% 29,35 30,08 29,58 29,45 29,48 3.336 25.015.033.700
27/12/2022 28,57 29,58 +4,97% 28,45 29,82 29,37 29,58 29,59 1.349 40.798.826.600
26/12/2022 28,70 28,18 -1,81% 28,16 28,75 28,36 28,18 28,19 8.897 16.301.044.000
23/12/2022 29,94 28,70 -3,88% 28,34 29,96 28,68 28,69 28,70 4.181 68.644.238.300
22/12/2022 30,33 29,86 -1,87% 29,24 30,33 29,68 29,85 29,86 1.964 45.190.762.000
21/12/2022 30,75 30,43 -0,07% 30,24 30,79 30,42 30,43 30,44 7.393 29.158.497.000
20/12/2022 29,86 30,45 +2,35% 29,82 30,83 30,41 30,45 30,50 9.431 35.756.823.500
19/12/2022 29,90 29,75 -1,39% 29,54 30,49 29,81 29,72 29,75 453 36.323.651.600
16/12/2022 30,22 30,17 -0,23% 29,78 30,42 30,12 30,17 30,18 1.661 59.412.922.700
15/12/2022 31,42 30,24 -2,83% 30,17 31,56 30,56 30,24 30,25 3.256 49.374.415.200
14/12/2022 30,90 31,12 +0,52% 30,40 31,17 30,85 31,12 31,14 6.382 40.752.200.700
13/12/2022 31,43 30,96 -0,96% 30,91 31,74 31,20 30,96 31,06 5.248 41.686.158.600
12/12/2022 31,17 31,26 -0,67% 30,54 31,41 31,00 31,25 31,27 9.449 30.649.267.500
9/12/2022 31,38 31,47 +1,75% 30,90 31,72 31,39 31,46 31,47 6.735 32.015.510.200
8/12/2022 31,19 30,93 -0,16% 30,83 31,67 31,15 30,92 30,93 995 25.238.031.800
7/12/2022 30,62 30,98 -0,23% 29,87 31,28 30,86 30,96 30,98 5.336 43.180.873.700
6/12/2022 30,96 31,05 +1,31% 30,58 31,69 31,11 30,91 31,05 1.815 38.613.713.100
5/12/2022 31,23 30,65 -1,45% 30,53 31,74 30,94 30,65 30,70 4.501 36.205.760.700
2/12/2022 31,00 31,10 +1,37% 30,00 31,61 31,01 31,06 31,10 9.269 35.308.993.100
1/12/2022 31,58 30,68 -2,82% 30,61 31,58 30,83 30,67 30,69 1.314 38.868.908.200
30/11/2022 30,99 31,57 +1,77% 30,81 32,48 31,87 31,55 31,57 3.541 106.276.946.300
29/11/2022 29,55 31,02 +5,98% 29,49 31,23 30,83 31,01 31,03 8.357 60.723.786.600
28/11/2022 29,30 29,27 -0,34% 28,73 29,62 29,23 29,27 29,35 6.363 33.767.388.100
25/11/2022 29,76 29,37 -0,94% 29,13 30,22 29,71 29,37 29,41 2.251 18.625.116.800
24/11/2022 29,54 29,65 +0,99% 29,08 30,03 29,63 29,61 29,66 6.016 15.558.261.600
23/11/2022 28,89 29,36 +1,42% 28,59 29,40 29,11 29,35 29,36 5.714 27.829.940.500
22/11/2022 27,78 28,95 -3,82% 27,78 29,05 28,75 28,94 28,95 631 37.997.956.800
21/11/2022 30,09 30,10 +0,91% 29,41 30,25 29,95 30,10 30,11 9.575 39.134.838.800
18/11/2022 30,74 29,83 -1,75% 29,61 30,90 29,99 29,81 29,83 5.020 29.295.788.300
17/11/2022 30,25 30,36 -0,69% 29,69 30,51 30,10 30,36 30,37 3.284 35.512.337.400
16/11/2022 31,42 30,57 -2,02% 30,38 31,67 30,73 30,56 30,58 2.910 30.337.614.800
14/11/2022 31,47 31,20 +0,26% 30,65 31,86 31,33 31,20 31,25 6.002 45.620.670.700
11/11/2022 29,00 31,12 +9,00% 28,97 31,30 30,39 31,11 31,12 1.473 96.391.183.400
10/11/2022 27,88 28,55 +0,14% 27,82 28,96 28,31 28,54 28,55 2.510 63.713.259.800
9/11/2022 27,61 28,51 +4,66% 27,51 28,89 28,45 28,50 28,51 1.689 72.417.244.600
8/11/2022 26,41 27,24 +2,52% 26,17 27,44 27,12 27,24 27,25 2.910 38.045.902.400
7/11/2022 26,76 26,57 -1,45% 26,22 26,91 26,47 26,57 26,58 743 34.525.779.200
4/11/2022 26,70 26,96 +4,58% 26,51 27,50 27,02 26,95 26,96 5.711 42.287.454.900
3/11/2022 25,94 25,78 -1,72% 25,44 25,98 25,77 25,77 25,78 6.583 15.527.789.700
1/11/2022 26,12 26,23 +1,86% 25,72 26,40 26,17 26,22 26,23 8.206 49.849.778.500
31/10/2022 25,20 25,75 +0,55% 24,95 26,28 25,73 25,74 25,76 4.454 29.059.626.000
28/10/2022 26,27 25,61 -3,65% 24,87 26,42 25,46 25,60 25,61 4.401 35.684.549.300
27/10/2022 26,65 26,58 -0,23% 25,84 26,85 26,38 26,58 26,59 4.250 26.227.628.100
26/10/2022 26,65 26,64 -0,26% 26,23 27,04 26,72 26,64 26,68 7.105 34.621.488.900
25/10/2022 26,78 26,71 -0,56% 26,51 27,10 26,78 26,71 26,72 3.659 21.147.903.900
24/10/2022 26,48 26,86 -0,44% 26,48 27,10 26,84 26,82 26,86 2.686 30.453.163.700
21/10/2022 26,45 26,98 +1,97% 26,25 27,22 26,88 26,97 26,98 1.244 30.331.806.400
20/10/2022 25,98 26,46 +2,52% 25,56 26,60 26,35 26,46 26,47 4.535 27.492.833.300
19/10/2022 26,21 25,81 -1,53% 25,65 26,33 25,88 25,81 25,83 7.021 25.278.263.300
18/10/2022 26,16 26,21 +1,47% 25,77 26,34 26,08 26,21 26,23 21 20.423.975.200
17/10/2022 25,49 25,83 +2,09% 25,22 25,97 25,71 25,82 25,83 2.518 17.380.698.600
14/10/2022 25,83 25,30 -2,35% 25,18 26,04 25,54 25,27 25,31 7.447 19.162.811.600
13/10/2022 25,50 25,91 +0,19% 25,41 26,09 25,81 25,91 25,92 5.145 22.902.511.000
11/10/2022 25,71 25,86 +0,15% 25,41 26,12 25,82 25,86 25,89 4.776 19.795.490.000
10/10/2022 26,00 25,82 +0,94% 25,61 26,05 25,78 25,80 25,82 5.291 26.584.828.800
7/10/2022 25,42 25,58 +0,16% 25,42 26,20 25,80 25,58 25,60 1.204 38.145.201.600
6/10/2022 25,36 25,54 +1,15% 25,23 25,78 25,60 25,54 25,55 5.069 31.356.603.700
5/10/2022 25,67 25,25 -1,02% 25,00 25,74 25,20 25,24 25,25 8.538 32.555.506.500
4/10/2022 25,70 25,51 +1,43% 25,38 25,99 25,65 25,51 25,52 6.975 29.477.059.000
3/10/2022 25,07 25,15 +2,91% 24,74 25,57 25,24 25,13 25,16 4.597 36.015.660.100
30/9/2022 23,49 24,44 +3,43% 23,41 24,79 24,41 24,44 24,45 4.573 29.079.855.500
29/9/2022 23,50 23,63 -0,34% 23,18 23,78 23,51 23,63 23,66 7.779 18.997.207.100
28/9/2022 23,85 23,71 -0,25% 23,60 23,98 23,74 23,71 23,72 5.512 14.297.712.700
27/9/2022 23,49 23,77 +2,59% 23,30 24,08 23,75 23,77 23,78 884 25.360.058.100
26/9/2022 24,09 23,17 -4,69% 23,08 24,28 23,50 23,17 23,18 2.298 45.643.296.900
23/9/2022 24,20 24,31 -1,50% 23,82 24,32 24,09 24,29 24,31 137 24.996.284.900
22/9/2022 24,56 24,68 +2,28% 24,46 25,09 24,73 24,67 24,68 7.473 44.848.929.000
21/9/2022 24,19 24,13 +0,17% 24,00 24,53 24,20 24,12 24,13 1.440 23.030.730.000
20/9/2022 24,24 24,09 -0,90% 23,80 24,31 24,00 24,04 24,09 8.444 33.773.526.100
19/9/2022 22,80 24,31 +5,74% 22,78 24,44 23,99 24,29 24,31 1.413 52.632.734.400
16/9/2022 22,57 22,99 +0,83% 22,56 23,29 22,96 22,95 22,99 1.197 37.307.092.500
15/9/2022 22,89 22,80 0,00% 22,67 23,11 22,85 22,80 22,81 9.453 15.431.948.600
14/9/2022 23,53 22,80 -3,72% 22,48 23,70 22,94 22,79 22,81 9.050 56.533.281.100
13/9/2022 24,20 23,68 -3,78% 23,62 24,54 23,99 23,67 23,70 5.298 27.233.416.600
12/9/2022 24,83 24,61 +0,29% 24,37 25,30 24,64 24,60 24,61 2.835 32.017.247.400
9/9/2022 24,16 24,54 +3,81% 23,89 24,57 24,11 24,53 24,55 6.510 90.546.351.300
8/9/2022 24,30 23,64 -1,91% 23,48 24,35 23,70 23,64 23,65 1.005 44.659.005.600
6/9/2022 24,25 24,10 -1,31% 23,87 24,45 24,09 24,06 24,10 5.091 25.632.529.100
5/9/2022 24,34 24,42 +1,45% 24,32 25,19 24,67 24,42 24,48 8.108 20.038.204.600
2/9/2022 23,59 24,07 +3,08% 23,46 24,37 24,00 24,04 24,07 8.789 29.783.056.500
1/9/2022 23,34 23,35 +0,13% 22,64 23,47 23,07 23,31 23,35 178 29.191.386.200
31/8/2022 23,76 23,32 -0,93% 23,32 23,82 23,49 23,32 23,43 778 33.770.027.600
30/8/2022 23,90 23,54 -1,75% 23,46 24,10 23,63 23,52 23,54 8.892 22.738.398.000
29/8/2022 23,98 23,96 -0,42% 23,70 24,25 24,03 23,94 23,96 9.139 14.465.215.300
26/8/2022 24,99 24,06 -2,47% 24,03 25,11 24,28 24,05 24,07 238 21.977.080.200
25/8/2022 24,51 24,67 +1,44% 24,31 24,79 24,60 24,64 24,67 7.702 19.282.063.200
24/8/2022 24,50 24,32 -0,82% 24,08 24,64 24,32 24,30 24,32 4.521 24.728.851.200
23/8/2022 23,45 24,52 +5,96% 23,30 24,60 24,29 24,52 24,53 2.264 26.719.329.800
22/8/2022 23,53 23,14 -2,49% 22,98 23,53 23,19 23,14 23,15 7.722 27.930.012.800
19/8/2022 24,03 23,73 -2,02% 23,45 24,17 23,69 23,70 23,73 2.120 32.271.287.800
18/8/2022 24,95 24,22 -1,98% 24,16 25,00 24,46 24,21 24,22 326 27.378.008.600
17/8/2022 24,25 24,71 +1,15% 24,01 24,84 24,58 24,71 24,72 3.964 25.535.521.900
16/8/2022 25,22 24,43 -5,05% 23,95 25,41 24,45 24,43 24,44 5.984 57.938.519.300
15/8/2022 25,83 25,73 -1,42% 25,26 25,89 25,64 25,73 25,74 5.188 22.027.118.000
12/8/2022 25,77 26,10 +2,03% 25,68 26,25 26,06 26,04 26,10 5.270 26.155.171.400
11/8/2022 25,74 25,58 +0,79% 25,48 26,10 25,80 25,58 25,64 9.957 38.073.336.400
10/8/2022 25,53 25,38 +0,51% 25,14 25,65 25,32 25,38 25,39 4.197 39.772.772.600
9/8/2022 25,09 25,25 +1,61% 24,57 25,34 24,96 25,25 25,26 5.541 26.392.068.400
8/8/2022 25,10 24,85 +0,81% 24,55 25,32 24,85 24,84 24,86 3.215 27.362.083.900
5/8/2022 24,17 24,65 +2,07% 24,15 24,93 24,65 24,64 24,65 1.953 27.125.172.700
4/8/2022 23,58 24,15 +3,16% 23,11 24,39 23,82 24,14 24,15 531 48.653.933.800
3/8/2022 24,64 23,41 -4,06% 23,04 24,76 23,57 23,41 23,42 1.997 57.346.317.800
2/8/2022 23,68 24,40 +3,08% 23,45 24,59 24,19 24,40 24,41 335 30.871.432.900
1/8/2022 24,63 23,67 -3,23% 23,50 24,63 23,75 23,66 23,67 6.055 31.402.208.000
29/7/2022 24,15 24,46 +1,37% 23,83 24,75 24,42 24,45 24,46 9.979 35.267.443.500
28/7/2022 24,11 24,13 +0,50% 23,97 24,58 24,22 24,13 24,16 9.038 28.829.948.600
27/7/2022 24,20 24,01 -0,12% 23,54 24,44 23,91 24,01 24,02 1.632 35.063.203.300
26/7/2022 24,50 24,04 -1,03% 23,79 24,54 24,02 24,03 24,05 9.350 17.671.101.900
25/7/2022 24,38 24,29 +2,02% 23,97 24,61 24,34 24,28 24,30 3.622 19.357.344.800
22/7/2022 24,36 23,81 -0,13% 23,76 24,96 24,21 23,81 23,82 9.236 25.177.306.600
21/7/2022 23,80 23,84 +0,13% 23,24 23,96 23,61 23,84 23,85 3.095 25.887.730.300
20/7/2022 23,69 23,81 -0,75% 23,32 23,91 23,66 23,80 23,81 9.694 20.244.620.500
19/7/2022 23,36 23,99 +2,61% 23,22 24,09 23,81 23,97 23,99 7.888 19.139.461.700
18/7/2022 23,82 23,38 -0,68% 23,18 24,05 23,59 23,37 23,39 4.019 26.516.094.200
15/7/2022 22,21 23,54 +5,94% 21,95 23,59 23,12 23,53 23,56 6.700 56.818.284.700
14/7/2022 22,84 22,22 -4,47% 22,03 22,93 22,24 22,22 22,24 2.292 29.492.665.300
13/7/2022 23,02 23,26 +0,61% 22,83 23,71 23,25 23,26 23,28 6.322 19.040.958.800
12/7/2022 22,70 23,12 +0,78% 22,26 23,39 22,96 23,11 23,13 8.937 24.892.338.500
11/7/2022 22,94 22,94 -1,88% 22,79 23,24 22,99 22,94 22,95 4.275 18.878.812.600
8/7/2022 23,55 23,38 -0,51% 23,20 24,04 23,50 23,38 23,40 324 29.219.360.900
7/7/2022 22,68 23,50 +5,76% 22,63 23,72 23,43 23,48 23,50 4.543 62.089.225.300
6/7/2022 21,75 22,22 +2,07% 21,42 22,32 21,87 22,17 22,22 8.638 24.185.032.000
5/7/2022 21,94 21,77 -1,76% 21,31 22,05 21,62 21,75 21,77 5.202 37.660.347.700
4/7/2022 22,02 22,16 -0,54% 21,90 22,46 22,13 22,15 22,19 5.316 13.413.424.200
1/7/2022 21,99 22,28 -0,31% 21,54 22,51 22,14 22,27 22,28 2.000 35.879.132.000
30/6/2022 22,64 22,35 -3,41% 22,07 22,74 22,41 22,35 22,37 9.602 35.386.726.700
29/6/2022 23,60 23,14 -1,11% 23,06 23,73 23,28 23,14 23,15 6.672 19.491.343.400
28/6/2022 23,90 23,40 -0,43% 23,27 24,21 23,59 23,39 23,40 9.990 30.710.301.100
27/6/2022 23,56 23,50 +1,51% 23,10 23,88 23,51 23,50 23,51 2.493 35.198.608.000
24/6/2022 22,61 23,15 +3,95% 22,43 23,33 23,03 23,14 23,15 9.302 31.511.431.900
23/6/2022 23,23 22,27 -2,84% 21,89 23,69 22,42 22,27 22,28 9.571 61.267.960.500
22/6/2022 23,29 22,92 -3,94% 22,40 23,29 22,78 22,91 22,92 3.154 48.237.486.900
21/6/2022 23,68 23,86 +1,97% 23,49 24,05 23,79 23,85 23,86 2.642 44.674.288.800
20/6/2022 23,12 23,40 +0,17% 22,31 23,53 23,21 23,38 23,40 3.926 41.929.206.000
17/6/2022 24,61 23,36 -7,89% 23,21 24,69 23,52 23,36 23,37 7.577 90.128.723.900
15/6/2022 25,72 25,36 -0,20% 25,23 26,13 25,61 25,36 25,39 4.651 43.548.160.400
14/6/2022 26,17 25,41 -2,27% 25,18 26,30 25,49 25,40 25,41 5.066 37.287.094.500
13/6/2022 26,80 26,00 -5,32% 25,30 26,80 25,90 26,00 26,03 2.997 57.633.809.200
10/6/2022 27,34 27,46 -0,65% 26,60 27,65 27,26 27,46 27,47 1.300 40.852.232.300
9/6/2022 28,58 27,64 -4,36% 27,59 28,58 27,91 27,63 27,64 454 54.137.498.800
8/6/2022 30,23 28,90 -4,90% 28,71 30,25 29,26 28,89 28,90 8.831 42.706.791.600
7/6/2022 30,09 30,39 +0,23% 30,01 30,78 30,41 30,38 30,39 9.610 24.815.436.700
6/6/2022 30,31 30,32 +0,80% 30,04 30,80 30,33 30,30 30,33 6.005 22.282.774.400
3/6/2022 30,22 30,08 -0,63% 29,90 30,37 30,10 30,08 30,09 1.845 13.971.285.200
2/6/2022 29,54 30,27 +4,06% 29,46 30,58 30,13 30,26 30,27 2.219 38.090.061.100
1/6/2022 29,43 29,09 -0,27% 29,06 29,45 29,25 29,09 29,13 8.297 44.117.944.100
31/5/2022 29,30 29,17 +0,45% 28,76 29,45 29,08 29,08 29,17 5.602 55.117.694.300
30/5/2022 29,67 29,04 -1,22% 28,96 29,67 29,17 29,04 29,09 5.831 18.216.246.900
27/5/2022 29,23 29,40 +1,24% 29,21 29,74 29,46 29,38 29,40 7.680 39.736.415.800
26/5/2022 28,96 29,04 +0,45% 28,59 29,34 29,05 29,04 29,09 9.978 53.420.639.400
25/5/2022 28,81 28,91 -0,65% 28,56 29,05 28,83 28,91 28,92 6.225 33.007.446.500
24/5/2022 28,35 29,10 +1,29% 28,08 29,20 28,61 29,05 29,10 3.059 44.891.734.600
23/5/2022 28,39 28,73 +2,75% 28,36 29,20 28,85 28,73 28,78 2.918 28.478.277.900
20/5/2022 27,72 27,96 +3,36% 27,47 28,37 27,90 27,96 28,00 1.073 48.604.047.800
19/5/2022 26,26 27,05 +2,62% 26,20 27,34 26,97 27,05 27,08 2.993 31.352.673.800
18/5/2022 27,78 26,36 -5,69% 26,31 27,88 26,70 26,36 26,39 9.622 45.015.645.100
17/5/2022 28,15 27,95 -0,89% 27,85 28,64 28,25 27,95 27,96 2.767 29.231.817.600
16/5/2022 28,05 28,20 +1,44% 27,94 28,73 28,37 28,20 28,24 4.613 24.439.367.500
13/5/2022 27,59 27,80 +1,50% 27,36 28,12 27,85 27,80 27,83 5.759 18.492.710.800
12/5/2022 26,90 27,39 +1,00% 26,73 27,53 27,18 27,36 27,39 2.784 35.661.736.300
11/5/2022 26,39 27,12 +2,96% 26,31 27,63 27,12 27,12 27,13 9.871 45.103.992.600
10/5/2022 27,70 26,34 -4,36% 25,61 27,70 26,13 26,32 26,34 5.453 62.826.283.800
9/5/2022 27,64 27,54 -2,34% 27,25 27,92 27,59 27,54 27,56 874 28.192.037.700
6/5/2022 28,00 28,20 +0,53% 27,38 28,74 28,18 28,14 28,20 6.488 42.698.411.700
5/5/2022 27,73 28,05 +2,33% 26,52 28,28 27,57 28,05 28,07 8.856 76.934.548.300
4/5/2022 27,44 27,41 -0,76% 26,65 27,67 27,09 27,41 27,42 3.019 39.505.858.200
3/5/2022 27,37 27,62 +0,80% 27,33 27,90 27,59 27,61 27,62 3.567 32.428.350.000
2/5/2022 27,86 27,40 -2,04% 26,61 28,10 27,17 27,40 27,42 5.083 49.877.625.500
29/4/2022 29,40 27,97 -3,68% 27,96 29,60 28,48 27,97 28,00 443 36.605.353.800
28/4/2022 28,30 29,04 +2,91% 27,86 29,42 28,87 29,04 29,05 8.764 50.378.502.300
27/4/2022 27,16 28,22 +6,01% 27,16 28,60 28,17 28,20 28,22 5.641 42.743.279.500
26/4/2022 27,70 26,62 -3,90% 26,58 27,74 26,89 26,62 26,75 2.469 35.092.915.700
25/4/2022 27,88 27,70 -2,02% 26,82 28,05 27,39 27,67 27,71 7.223 39.902.204.100
22/4/2022 28,63 28,27 -2,69% 27,89 28,87 28,37 28,27 28,28 8.502 46.091.998.000
20/4/2022 30,14 29,05 -4,03% 28,79 30,45 29,19 29,04 29,05 6.426 35.034.314.000
19/4/2022 29,29 30,27 +2,64% 29,15 30,31 29,85 30,20 30,27 9.596 28.271.926.900
18/4/2022 29,31 29,49 +0,24% 29,21 29,99 29,61 29,46 29,49 7.452 27.301.928.800
14/4/2022 29,49 29,42 -0,78% 29,20 30,06 29,54 29,35 29,43 8.685 23.565.986.500
13/4/2022 29,37 29,65 +1,16% 29,18 29,82 29,51 29,65 29,67 3.192 25.354.398.100
12/4/2022 29,79 29,31 +0,10% 29,25 29,92 29,43 29,31 29,38 7.438 18.971.376.600
11/4/2022 29,12 29,28 -0,37% 28,99 29,53 29,32 29,26 29,28 4.994 17.858.405.900
8/4/2022 29,21 29,39 +0,34% 28,81 29,69 29,40 29,39 29,45 3.736 41.930.015.900
7/4/2022 29,67 29,29 -2,43% 28,86 30,02 29,19 29,29 29,30 8.808 48.495.425.700
6/4/2022 30,28 30,02 -0,40% 29,45 30,29 29,96 30,01 30,02 6.266 27.673.317.200
5/4/2022 30,31 30,14 -0,07% 30,00 30,85 30,33 30,14 30,17 411 35.646.247.200
4/4/2022 30,63 30,16 -1,57% 30,11 30,78 30,31 30,16 30,18 3.447 22.634.373.100
1/4/2022 31,03 30,64 -0,55% 30,31 31,31 30,66 30,62 30,64 1.208 39.642.199.300
31/3/2022 30,91 30,81 +0,29% 30,43 31,11 30,80 30,81 30,83 1.244 29.692.113.100
30/3/2022 30,35 30,72 +2,09% 29,81 30,87 30,48 30,72 30,74 7.270 41.675.891.300
29/3/2022 30,85 30,09 -2,02% 29,72 31,14 30,04 30,06 30,09 5.120 48.995.009.800
28/3/2022 30,72 30,71 +0,43% 30,37 31,40 30,73 30,61 30,71 3.967 28.067.249.700
25/3/2022 31,08 30,58 -0,97% 30,33 31,44 30,76 30,57 30,58 1.339 45.827.324.600
24/3/2022 30,10 30,88 +3,00% 29,43 31,15 30,38 30,86 30,88 4.913 64.075.415.800
23/3/2022 30,02 29,98 +0,37% 29,92 30,72 30,28 29,98 29,99 8.623 29.664.858.100
22/3/2022 30,48 29,87 -1,68% 29,60 30,64 29,92 29,85 29,88 9.701 39.371.803.700
21/3/2022 30,57 30,38 -0,36% 30,16 31,10 30,50 30,37 30,38 1.752 42.699.606.500
18/3/2022 29,52 30,49 +3,25% 29,35 30,49 30,18 30,36 30,49 5.957 71.247.750.700
17/3/2022 28,48 29,53 +4,87% 28,42 29,68 29,32 29,48 29,53 848 39.325.726.400
16/3/2022 28,30 28,16 +2,18% 27,55 28,91 28,13 28,12 28,16 933 40.931.926.200
15/3/2022 28,40 27,56 -4,54% 27,56 28,55 27,88 27,56 27,60 3.026 56.993.831.800
14/3/2022 29,78 28,87 -4,47% 28,73 30,09 29,14 28,87 28,90 9.949 44.700.398.600
11/3/2022 30,20 30,22 +0,10% 29,72 30,44 30,19 30,20 30,22 403 54.960.558.300
10/3/2022 28,99 30,19 +4,61% 28,62 30,19 29,58 30,19 30,20 7.594 46.305.400.700
9/3/2022 27,90 28,86 +3,37% 27,29 28,86 28,31 28,85 28,86 6.739 31.231.916.600
8/3/2022 28,67 27,92 -3,29% 27,64 29,12 28,32 27,92 27,98 5.307 38.662.900.000
7/3/2022 29,65 28,87 -1,80% 28,64 29,95 29,24 28,87 28,88 2.775 56.973.698.900
4/3/2022 28,22 29,40 +3,89% 27,92 29,40 28,84 29,31 29,40 3.990 59.432.266.200
3/3/2022 27,45 28,30 +4,43% 27,26 28,58 28,18 28,26 28,30 9.977 78.474.738.100
2/3/2022 26,74 27,10 +6,44% 26,40 27,30 26,96 27,10 27,12 2.759 42.043.452.000
25/2/2022 24,20 25,46 +4,86% 23,61 25,46 24,74 25,35 25,46 3.137 63.532.934.400
24/2/2022 23,69 24,28 -1,10% 23,08 24,61 24,00 24,21 24,29 706 50.558.043.200
23/2/2022 25,50 24,55 -3,35% 24,34 25,70 24,69 24,54 24,55 8.579 53.531.617.100
22/2/2022 25,68 25,40 +0,63% 25,12 25,82 25,44 25,38 25,40 6.818 27.157.713.100
21/2/2022 25,70 25,24 -1,17% 25,16 25,89 25,54 25,24 25,25 1.123 15.463.414.800
18/2/2022 26,20 25,54 -1,73% 25,48 26,24 25,76 0,00 0,00 9.990 20.350.896.400
17/2/2022 27,31 25,99 -5,32% 25,96 27,31 26,34 25,99 26,00 2.713 55.058.714.200
16/2/2022 27,76 27,45 -0,80% 27,32 28,09 27,57 27,45 27,46 7.920 25.658.645.100
15/2/2022 27,52 27,67 -0,40% 27,02 27,88 27,61 27,67 27,68 2.983 20.283.322.700
14/2/2022 28,00 27,78 -1,10% 27,46 28,25 27,76 27,77 27,79 7.983 23.583.525.600
11/2/2022 28,92 28,09 -2,47% 27,86 28,94 28,17 28,06 28,09 2.298 62.326.608.200
10/2/2022 29,19 28,80 -0,83% 28,73 29,59 29,09 28,78 28,80 9.799 57.917.144.900
9/2/2022 28,75 29,04 +0,48% 28,44 29,36 28,99 29,00 29,04 3.887 21.796.979.500
8/2/2022 29,20 28,90 -1,03% 28,37 29,24 28,74 28,88 28,90 1.140 27.059.050.400
7/2/2022 28,93 29,20 +1,46% 28,67 29,37 29,07 29,19 29,21 8.776 24.905.384.900
4/2/2022 28,46 28,78 +0,17% 28,31 28,88 28,67 28,76 28,78 2.022 21.226.819.600
3/2/2022 29,09 28,73 -0,76% 28,50 29,32 28,77 28,68 28,74 7.038 19.916.905.600
2/2/2022 28,68 28,95 +0,77% 28,57 29,12 28,94 28,88 28,95 7.760 20.013.969.500
1/2/2022 27,89 28,73 +3,20% 27,55 28,93 28,34 28,73 28,74 4.283 23.539.003.100
31/1/2022 27,80 27,84 -0,82% 27,71 28,22 27,87 27,84 27,85 6.900 28.533.043.500
28/1/2022 28,32 28,07 +0,39% 27,70 28,55 28,01 28,06 28,07 4.506 27.032.784.200
27/1/2022 28,19 27,96 +0,29% 27,78 28,34 28,00 27,95 27,97 8.864 23.035.652.300
26/1/2022 27,73 27,88 +1,79% 27,50 28,39 28,10 27,87 27,93 7.332 35.290.042.100
25/1/2022 27,75 27,39 -1,47% 27,05 27,90 27,36 27,39 27,40 247 33.770.298.500
24/1/2022 27,37 27,80 +1,24% 26,58 27,97 27,38 27,80 27,83 7.276 35.934.054.600
21/1/2022 28,49 27,46 -4,09% 27,41 28,59 27,79 27,45 27,49 7.003 30.882.289.900
20/1/2022 29,36 28,63 -1,41% 28,55 29,39 28,93 28,63 28,64 2.276 25.373.754.700
19/1/2022 29,30 29,04 +1,54% 28,84 29,42 29,06 29,03 29,04 9.255 27.452.826.800
18/1/2022 27,67 28,60 +3,40% 27,56 28,71 28,34 28,60 28,62 106 28.301.105.100
17/1/2022 28,19 27,66 -2,19% 27,66 28,35 27,95 27,66 27,67 3.061 16.249.333.300
14/1/2022 28,11 28,28 +0,04% 28,11 28,52 28,28 28,28 28,30 4.228 14.084.900.800
13/1/2022 28,54 28,27 -2,01% 28,17 28,99 28,50 28,27 28,29 437 29.327.512.900
12/1/2022 28,47 28,85 +2,30% 28,36 29,26 28,86 28,85 28,86 7.377 40.365.298.700
11/1/2022 27,59 28,20 +2,25% 27,44 28,47 28,14 28,18 28,20 1.349 34.471.506.500
10/1/2022 26,78 27,58 +0,55% 26,78 27,98 27,56 27,58 27,63 1.550 18.343.489.100
7/1/2022 27,19 27,43 +0,88% 26,81 27,49 27,22 27,42 27,46 9.382 18.944.674.900
6/1/2022 27,35 27,19 +0,04% 27,07 27,91 27,38 27,16 27,19 4.732 20.921.183.600
5/1/2022 27,73 27,18 -1,66% 27,18 28,15 27,70 27,18 27,25 2.403 41.003.551.000
4/1/2022 27,42 27,64 +1,39% 27,30 27,98 27,70 27,64 27,69 4.068 32.498.161.300
3/1/2022 27,39 27,26 +1,15% 27,26 27,93 27,55 27,26 27,33 4.648 27.421.081.600
23/12/2021 27,55 26,95 -1,93% 26,79 27,59 26,96 26,95 26,96 4.135 23.255.587.500
22/12/2021 27,69 27,48 -0,94% 27,12 27,80 27,42 27,45 27,48 5.683 22.393.122.700
21/12/2021 27,61 27,74 +1,65% 27,46 28,18 27,75 27,74 27,75 5.556 25.219.410.200
20/12/2021 28,52 27,29 -5,93% 27,10 28,57 27,50 27,29 27,30 3.123 43.098.072.100
17/12/2021 29,71 29,01 -2,75% 28,83 29,94 29,08 29,00 29,02 7.120 42.255.899.400
16/12/2021 29,83 29,83 +2,30% 29,20 29,89 29,66 29,82 29,83 7.858 33.167.580.800
15/12/2021 29,17 29,16 -0,55% 28,27 29,59 28,84 29,15 29,17 1.145 36.325.391.900
14/12/2021 30,10 29,32 -0,48% 29,00 30,28 29,41 29,32 29,34 5.244 29.774.981.900
13/12/2021 29,81 29,46 -0,44% 29,10 30,45 29,64 29,46 29,50 1.033 34.977.528.700
10/12/2021 29,24 29,59 +2,21% 29,24 29,89 29,56 29,52 29,59 8.324 33.197.208.600
9/12/2021 28,69 28,95 +0,07% 28,19 29,20 28,81 28,95 28,97 9.435 22.050.767.900
8/12/2021 28,93 28,93 -0,07% 28,76 29,40 29,07 28,93 28,98 2.313 30.918.496.000
7/12/2021 29,30 28,95 +1,58% 28,75 29,70 29,16 28,95 28,96 6.019 38.085.039.300
6/12/2021 28,57 28,50 +2,33% 28,33 29,01 28,64 28,49 28,50 3.964 34.168.910.600
3/12/2021 27,76 27,85 +0,69% 27,53 28,59 27,92 27,85 27,86 8.080 40.480.585.400
2/12/2021 26,51 27,66 +5,69% 26,43 27,73 27,38 27,62 27,66 5.764 36.006.028.700
1/12/2021 26,40 26,17 +1,43% 26,17 27,24 26,67 26,16 26,18 7.615 45.815.365.400
30/11/2021 25,79 25,80 0,00% 25,33 26,55 25,78 25,71 25,80 969 62.296.748.400
29/11/2021 26,21 25,80 +0,98% 25,80 26,58 26,02 25,80 25,84 5.123 22.862.387.100
26/11/2021 25,42 25,55 -2,63% 25,11 25,77 25,46 25,55 25,56 2.268 24.523.469.400
25/11/2021 25,96 26,24 +0,92% 25,75 26,65 26,35 26,24 26,30 1.290 23.548.146.600
24/11/2021 25,52 26,00 +1,64% 25,30 26,13 25,82 26,00 26,05 4.881 32.566.764.700
23/11/2021 26,30 25,58 +0,59% 25,28 27,35 26,02 25,58 25,59 1.855 40.369.391.700
22/11/2021 25,38 25,43 +2,58% 24,94 25,72 25,35 25,42 25,43 5.067 30.529.292.900
19/11/2021 24,64 24,79 +2,10% 24,35 25,00 24,74 24,78 24,79 4.304 31.732.646.100
18/11/2021 25,25 24,28 -4,11% 24,28 25,28 24,61 24,28 24,35 774 28.469.074.500
17/11/2021 25,78 25,32 -0,47% 25,15 26,06 25,51 25,30 25,32 7.170 30.596.931.300
16/11/2021 25,60 25,44 +0,16% 25,08 25,67 25,45 25,44 25,45 8.336 25.498.158.000
12/11/2021 24,92 25,40 +1,15% 24,85 25,79 25,34 25,36 25,40 8.683 35.360.566.200
11/11/2021 24,45 25,11 +5,99% 24,45 25,42 25,10 25,10 25,11 6.990 48.799.220.700
10/11/2021 23,70 23,69 -1,25% 23,30 24,13 23,77 23,68 23,69 1.710 27.478.859.600
9/11/2021 23,75 23,99 +0,80% 23,35 24,33 23,97 23,99 24,00 5.600 40.106.384.100
8/11/2021 23,36 23,80 -2,90% 23,14 24,27 23,82 23,80 23,81 5.237 37.027.332.900
5/11/2021 25,64 24,51 -4,00% 24,43 25,73 24,76 24,50 24,51 4.784 35.097.215.300
4/11/2021 25,46 25,53 -0,08% 25,30 26,06 25,53 25,52 25,53 2.209 37.409.743.500
3/11/2021 26,24 25,55 -3,95% 25,55 26,51 25,91 25,55 25,59 5.304 46.673.579.300
1/11/2021 27,32 26,60 -1,12% 26,16 27,34 26,59 26,60 26,69 3.443 29.817.378.600
29/10/2021 27,10 26,90 -1,82% 26,60 27,50 27,08 26,90 26,97 5.762 26.720.886.800
28/10/2021 27,29 27,40 +0,18% 26,96 27,71 27,41 27,37 27,40 7.718 41.336.279.400
27/10/2021 28,85 27,35 -2,50% 27,24 29,08 27,95 27,35 27,36 3.366 79.205.029.000
26/10/2021 27,70 28,05 +0,32% 27,51 28,19 27,92 28,04 28,05 5.071 55.817.320.700
25/10/2021 27,01 27,96 +4,60% 26,89 28,23 27,65 27,96 27,97 2.354 31.105.242.300
22/10/2021 26,26 26,73 +0,64% 26,15 27,04 26,68 26,73 26,75 2.476 40.324.477.200
21/10/2021 26,60 26,56 -2,85% 25,73 27,09 26,34 26,55 26,56 8.187 37.290.455.600
20/10/2021 28,01 27,34 -1,76% 27,14 28,05 27,47 27,34 27,37 6.018 26.158.223.300
19/10/2021 28,02 27,83 -1,24% 27,61 28,60 27,96 27,82 27,84 9.134 42.509.273.300
18/10/2021 27,63 28,18 +0,04% 27,38 28,32 27,92 28,18 28,20 6.608 39.208.751.100
15/10/2021 28,42 28,17 +0,04% 27,87 28,42 28,16 28,16 28,17 5.288 28.711.159.300
14/10/2021 27,98 28,16 +1,92% 27,53 28,42 28,21 28,16 28,17 4.650 54.020.120.600
13/10/2021 26,78 27,63 +1,69% 26,63 28,01 27,59 27,62 27,68 1.891 33.305.109.000
11/10/2021 27,78 27,17 -0,04% 27,06 28,29 27,51 27,17 27,22 8.313 41.260.619.500
8/10/2021 27,55 27,18 +1,08% 27,16 27,83 27,37 27,18 27,28 4.026 26.316.157.000
7/10/2021 26,53 26,89 +1,63% 26,31 27,44 27,03 26,88 26,89 859 36.359.020.500
6/10/2021 26,78 26,46 -2,00% 26,00 27,09 26,44 26,46 26,50 9.771 37.389.392.500
5/10/2021 27,45 27,00 -0,52% 26,93 27,62 27,28 26,99 27,00 9.137 22.289.433.800
4/10/2021 27,39 27,14 -2,02% 27,12 28,05 27,45 27,14 27,19 4.041 36.506.738.100
1/10/2021 27,22 27,70 +2,21% 27,04 27,90 27,53 27,70 27,71 9.341 47.145.623.400
30/9/2021 26,46 27,10 +3,95% 26,39 27,94 27,36 27,09 27,10 870 63.719.667.600
29/9/2021 25,88 26,07 +1,84% 25,65 26,41 25,93 26,02 26,07 2.825 42.021.286.100
28/9/2021 26,14 25,60 -4,19% 25,46 26,37 25,85 25,60 25,61 7.384 40.518.098.300
27/9/2021 26,81 26,72 +0,38% 26,22 27,16 26,65 26,72 26,74 9.948 67.876.345.700
24/9/2021 26,38 26,62 -1,41% 26,13 26,85 26,60 26,61 26,62 268 36.515.178.700
23/9/2021 25,66 27,00 +5,63% 25,09 27,27 26,68 26,99 27,00 4.525 60.435.303.600
22/9/2021 25,50 25,56 +5,84% 25,35 26,22 25,77 25,56 25,57 1.300 73.694.266.800
21/9/2021 24,61 24,15 -0,90% 23,50 24,61 23,88 24,12 24,15 8.205 48.904.503.200
20/9/2021 23,70 24,37 -0,93% 23,46 24,51 23,90 24,37 24,38 1.298 44.307.972.900
17/9/2021 26,20 24,60 -6,82% 24,53 26,40 24,98 24,60 24,61 8.070 88.258.576.600
16/9/2021 27,03 26,40 -3,40% 26,13 27,10 26,65 26,40 26,41 2.419 52.197.606.900
15/9/2021 27,61 27,33 -0,80% 27,02 27,72 27,36 27,33 27,35 8.795 46.080.869.300
14/9/2021 27,64 27,55 +0,15% 27,31 27,91 27,59 27,55 27,56 3.104 23.285.736.000
13/9/2021 27,95 27,51 +0,77% 27,32 28,26 27,66 27,51 27,58 2.859 32.202.427.500
10/9/2021 28,00 27,30 -0,40% 27,30 28,18 27,68 27,29 27,30 4.035 24.398.567.300
9/9/2021 27,34 27,41 +1,33% 27,09 27,93 27,46 27,41 27,46 5.128 41.862.683.700
8/9/2021 27,69 27,05 -2,31% 26,91 28,18 27,41 27,04 27,05 8.355 44.940.193.200
6/9/2021 27,07 27,69 +1,13% 26,74 27,90 27,56 27,69 27,72 1.716 20.048.738.600
3/9/2021 27,84 27,38 -0,04% 27,21 28,24 27,53 27,38 27,39 9.813 34.161.495.800
2/9/2021 28,12 27,39 -2,70% 27,35 28,48 27,64 27,38 27,39 3.973 34.029.333.800
1/9/2021 28,00 28,15 -0,60% 27,36 28,56 28,05 28,15 28,21 804 24.110.311.400
31/8/2021 28,63 28,32 -1,29% 28,10 28,80 28,30 28,32 28,33 7.481 33.524.511.000
30/8/2021 29,05 28,69 -0,90% 28,50 29,25 28,79 28,69 28,71 5.374 24.502.434.600
27/8/2021 28,79 28,95 +1,79% 28,54 29,13 28,89 28,94 28,97 6.548 28.869.763.500
26/8/2021 28,85 28,44 -2,10% 28,24 28,96 28,54 28,42 28,44 7.974 29.570.255.700
25/8/2021 28,88 29,05 +0,55% 28,75 29,35 29,05 29,01 29,05 9.760 27.462.047.700
24/8/2021 28,80 28,89 +3,73% 28,71 29,20 28,96 28,89 28,91 6.967 46.893.062.100
23/8/2021 27,65 27,85 +0,72% 27,65 28,35 27,98 27,85 27,88 6.925 30.087.782.400
20/8/2021 27,97 27,65 -0,14% 27,50 28,19 27,77 27,65 27,66 7.723 40.140.711.200
19/8/2021 27,90 27,69 -3,52% 27,47 28,26 27,85 27,69 27,70 5.440 71.488.382.100
18/8/2021 28,52 28,70 -0,86% 28,19 29,37 28,84 28,70 28,73 9.596 52.165.792.600
17/8/2021 29,74 28,95 -4,58% 28,81 29,74 29,10 28,94 28,95 1.813 33.137.279.300
16/8/2021 31,18 30,34 -3,13% 30,02 31,18 30,37 30,34 30,35 52 41.610.330.600
13/8/2021 31,62 31,32 -1,01% 31,16 31,76 31,42 31,32 31,37 1.236 20.070.320.500
12/8/2021 31,83 31,64 -1,37% 31,56 32,26 31,86 31,64 31,68 2.411 31.185.450.200
11/8/2021 31,86 32,08 +1,07% 31,38 32,14 31,91 32,06 32,08 3.983 36.035.749.000
10/8/2021 31,08 31,74 +2,52% 31,02 32,00 31,73 31,73 31,74 497 59.221.107.600
9/8/2021 30,80 30,96 -1,28% 30,58 31,19 30,95 30,96 31,00 5.035 30.403.684.300
6/8/2021 30,76 31,36 +2,02% 30,76 31,44 31,25 31,30 31,36 7.270 35.121.734.700
5/8/2021 31,59 30,74 -2,75% 30,41 31,59 30,82 30,74 30,75 3.768 43.818.701.200
4/8/2021 31,60 31,61 +0,19% 31,00 32,08 31,55 31,61 31,62 2.374 68.512.407.500
3/8/2021 30,75 31,55 +2,67% 30,45 31,57 31,17 31,54 31,55 337 56.597.345.800
2/8/2021 31,33 30,73 -0,23% 30,63 31,37 30,99 30,72 30,73 9.843 28.874.054.600
30/7/2021 31,04 30,80 -1,91% 30,76 31,45 31,06 30,80 30,89 2.419 38.120.990.300
29/7/2021 30,69 31,40 +2,18% 30,69 31,43 31,19 31,36 31,40 4.109 37.367.803.900
28/7/2021 31,15 30,73 +0,23% 30,33 31,28 30,74 30,70 30,73 8.969 27.005.519.100
27/7/2021 31,59 30,66 -3,58% 30,29 31,59 30,74 30,66 30,67 6.811 34.862.798.000
26/7/2021 30,76 31,80 +3,45% 30,66 31,80 31,41 31,79 31,80 9.011 47.007.101.300
23/7/2021 30,56 30,74 +0,59% 30,38 31,00 30,76 30,73 30,74 7.800 38.025.426.900
22/7/2021 30,18 30,56 +0,86% 29,99 30,73 30,41 30,56 30,58 7.856 30.378.612.600
21/7/2021 29,53 30,30 +2,26% 29,39 30,48 30,23 30,30 30,33 833 30.537.459.400
20/7/2021 29,51 29,63 +0,41% 28,93 29,70 29,46 29,59 29,63 9.817 24.951.953.100
19/7/2021 28,90 29,51 +0,17% 28,32 29,51 28,85 29,50 29,51 7.266 46.893.192.400
16/7/2021 30,13 29,46 -1,57% 29,16 30,20 29,50 29,42 29,46 8.480 25.974.619.000
15/7/2021 30,05 29,93 -0,66% 29,70 30,64 30,09 29,93 29,94 5.181 36.372.698.100
14/7/2021 30,86 30,13 -1,31% 29,80 31,15 30,34 30,13 30,14 4.883 69.046.198.000
13/7/2021 30,49 30,53 +0,39% 30,21 30,97 30,56 30,53 30,55 6.927 40.978.213.000
12/7/2021 29,65 30,41 +4,50% 29,45 30,56 30,26 30,40 30,41 3.461 49.792.055.500
8/7/2021 29,45 29,10 -3,00% 28,80 29,56 29,06 29,09 29,10 90 32.650.768.700
7/7/2021 29,97 30,00 +1,49% 29,76 30,41 30,07 30,00 30,02 9.998 28.814.576.800
6/7/2021 29,54 29,56 -0,40% 29,22 29,82 29,53 29,54 29,56 2.310 32.695.409.100
5/7/2021 30,00 29,68 -0,27% 29,34 30,17 29,83 29,66 29,68 1.331 33.887.814.200
2/7/2021 29,22 29,76 +2,80% 28,95 29,92 29,64 29,76 29,78 8.489 47.089.578.500
1/7/2021 29,71 28,95 -2,23% 28,75 30,02 29,10 28,94 28,95 5.780 56.796.921.200
30/6/2021 30,20 29,61 -2,15% 29,41 30,49 29,72 29,60 29,61 2.484 49.330.766.000
29/6/2021 30,62 30,26 -1,01% 29,76 31,06 30,27 30,25 30,26 560 51.006.271.300
28/6/2021 31,14 30,57 -0,88% 30,16 31,33 30,51 30,50 30,57 8.850 35.913.564.400
25/6/2021 31,04 30,84 +0,23% 30,68 31,28 30,96 30,78 30,84 2.072 38.299.795.300
24/6/2021 30,17 30,77 +3,29% 29,95 31,24 30,61 30,75 30,77 9.284 44.162.951.900
23/6/2021 29,89 29,79 -0,03% 29,67 30,18 29,86 29,77 29,79 6.891 34.001.604.600
22/6/2021 29,73 29,80 -0,23% 29,51 30,32 29,93 29,75 29,80 3.411 39.025.219.200
21/6/2021 28,70 29,87 +2,72% 28,46 30,22 29,56 29,87 29,91 4.052 54.909.060.400
18/6/2021 29,13 29,08 +0,28% 28,91 29,82 29,24 29,08 29,13 6.521 55.071.433.000
17/6/2021 30,18 29,00 -3,78% 28,67 30,27 29,11 28,99 29,00 5.887 84.075.566.100
16/6/2021 31,79 30,14 -5,10% 29,99 31,84 30,45 30,14 30,15 6.658 97.206.575.500
15/6/2021 32,21 31,76 -1,06% 31,40 32,24 31,79 31,76 31,88 8.690 29.750.352.600
14/6/2021 33,40 32,10 -2,73% 32,05 33,46 32,34 32,09 32,10 2.256 42.655.544.900
11/6/2021 32,30 33,00 +2,68% 32,17 33,04 32,80 32,96 33,00 3.327 47.967.759.500
10/6/2021 32,10 32,14 +0,22% 31,70 32,33 32,08 0,00 0,00 8.538 29.605.321.400
9/6/2021 31,90 32,07 +2,33% 31,24 32,44 31,98 32,07 32,10 1.214 45.685.291.500
8/6/2021 32,02 31,34 -1,72% 31,34 32,34 31,69 31,34 31,45 348 36.999.076.000
7/6/2021 32,10 31,89 -1,76% 31,53 32,30 31,87 31,89 31,90 9.090 47.452.449.100
4/6/2021 33,41 32,46 -2,79% 32,34 33,41 32,71 32,45 32,46 6.644 47.247.968.800
2/6/2021 34,15 33,39 -2,14% 33,34 34,19 33,66 33,39 33,40 1.254 50.543.589.900
1/6/2021 33,51 34,12 +3,65% 33,20 34,32 33,89 34,12 34,16 10 49.153.520.700
31/5/2021 32,81 32,92 +0,83% 32,65 33,57 33,01 32,82 32,92 1.078 27.004.501.800
28/5/2021 33,30 32,65 -1,33% 32,25 33,44 32,67 32,64 32,65 5.174 33.100.473.500
27/5/2021 33,09 33,09 +1,66% 32,80 33,75 33,26 33,09 33,10 1.356 86.898.446.000
26/5/2021 31,94 32,55 +1,09% 31,75 32,64 32,30 32,54 32,55 510 47.537.130.000
25/5/2021 33,10 32,20 -2,10% 32,05 33,39 32,52 32,19 32,20 5.043 44.644.291.900
24/5/2021 33,76 32,89 -2,89% 32,65 33,78 32,93 32,88 32,90 6.375 68.799.817.500
21/5/2021 34,20 33,87 -1,25% 33,53 34,69 33,98 33,87 33,92 1.720 45.206.452.100
20/5/2021 35,23 34,30 -3,30% 34,30 35,56 34,62 34,29 34,30 1.970 39.067.534.800
19/5/2021 35,20 35,47 -1,09% 34,23 35,84 35,03 35,46 35,47 3.882 46.103.096.500
18/5/2021 35,67 35,86 +1,30% 35,31 36,06 35,71 35,85 35,86 5.439 37.156.735.800
17/5/2021 34,59 35,40 +2,28% 34,36 35,40 35,02 35,39 35,40 1.566 29.515.578.900
14/5/2021 35,41 34,61 -2,86% 33,95 35,41 34,52 34,61 34,63 3.431 58.280.873.300
13/5/2021 36,20 35,63 -2,78% 35,55 36,95 36,02 35,62 35,63 5.055 65.201.190.100
12/5/2021 37,42 36,65 -2,66% 36,41 37,55 36,90 36,64 36,65 8.837 58.016.070.700
11/5/2021 35,82 37,65 +3,49% 35,54 37,84 37,13 37,64 37,65 675 76.682.425.600
10/5/2021 37,10 36,38 +0,03% 36,17 37,43 36,70 36,37 36,38 1.888 50.171.991.100
7/5/2021 36,30 36,37 +0,97% 35,45 36,56 35,96 36,36 36,37 3.380 55.977.171.100
6/5/2021 34,70 36,02 +4,56% 34,70 36,05 35,56 36,01 36,02 6.587 60.630.682.500
5/5/2021 33,75 34,45 +5,51% 33,62 35,00 34,58 34,45 34,50 7.203 96.716.100.200
4/5/2021 32,46 32,65 +0,46% 32,26 33,06 32,72 32,63 32,66 9.970 37.862.797.500
3/5/2021 33,25 32,50 -2,17% 32,14 33,26 32,63 32,50 32,53 122 62.387.795.400
30/4/2021 33,96 33,22 -3,40% 33,15 34,26 33,48 33,21 33,22 1.601 64.253.373.100
29/4/2021 34,75 34,39 -0,81% 33,71 35,01 34,27 34,28 34,39 3.905 37.096.884.500
28/4/2021 34,48 34,67 +0,70% 34,13 34,82 34,57 34,65 34,67 3.535 43.226.847.200
27/4/2021 34,30 34,43 +0,38% 33,90 34,64 34,25 34,42 34,43 8.968 38.712.494.200
26/4/2021 33,74 34,30 +2,33% 33,51 34,37 33,93 34,29 34,30 5.298 34.110.280.100
23/4/2021 33,97 33,52 +0,66% 32,91 34,33 33,47 33,51 33,52 1.195 39.482.399.000
22/4/2021 32,66 33,30 +3,19% 32,36 33,70 33,17 33,29 33,30 6.914 50.323.715.200
20/4/2021 32,63 32,27 -0,74% 31,78 32,85 32,22 32,22 32,27 1.128 27.236.957.100
19/4/2021 32,85 32,51 -0,06% 32,21 33,08 32,68 32,51 32,52 6.080 36.459.979.000
16/4/2021 32,72 32,53 -0,28% 31,93 32,85 32,55 32,53 32,56 3.282 36.531.040.100
15/4/2021 32,75 32,62 +0,71% 32,15 33,24 32,61 32,60 32,62 3.827 38.877.082.800
14/4/2021 32,01 32,39 +1,41% 32,01 32,76 32,42 32,38 32,39 726 47.530.655.400
13/4/2021 31,30 31,94 +2,31% 30,96 32,17 31,69 31,91 31,95 3.958 47.033.043.300
12/4/2021 31,28 31,22 +0,32% 30,87 31,48 31,08 31,21 31,22 8.818 29.881.115.000
9/4/2021 30,50 31,12 +1,01% 30,41 31,38 31,01 31,12 31,17 326 34.332.721.800
8/4/2021 30,80 30,81 +0,33% 30,53 31,18 30,87 30,80 30,81 7.666 42.886.941.700
7/4/2021 30,13 30,71 +1,89% 30,08 30,94 30,58 30,67 30,71 7.379 56.229.795.000
6/4/2021 29,74 30,14 +2,38% 29,43 30,24 29,89 30,14 30,15 6.221 55.424.002.900
5/4/2021 29,80 29,44 +0,20% 29,32 30,16 29,69 29,44 29,45 1.405 78.199.782.000
1/4/2021 30,52 29,38 -2,78% 29,12 30,77 29,62 29,37 29,38 3.301 90.593.941.200
31/3/2021 29,48 30,22 +2,58% 29,47 30,52 30,08 30,21 30,22 9.665 68.449.278.100
30/3/2021 28,92 29,46 +1,59% 28,67 29,67 29,33 29,46 29,48 4.025 32.726.863.800
29/3/2021 28,68 29,00 +1,40% 28,64 29,50 29,10 29,00 29,04 6.743 30.040.627.100
26/3/2021 27,46 28,60 +5,26% 27,32 29,04 28,45 28,57 28,60 8.734 56.057.383.300
25/3/2021 26,63 27,17 +1,49% 26,33 27,40 27,00 27,17 27,20 2.220 26.604.709.800
24/3/2021 26,83 26,77 +0,79% 26,65 27,45 27,01 26,75 26,77 6.453 29.271.406.900
23/3/2021 27,65 26,56 -4,36% 26,33 27,94 26,99 26,56 26,57 5.671 56.657.086.800
22/3/2021 28,21 27,77 -3,04% 27,16 28,35 27,61 27,77 27,79 2.130 40.287.376.700
19/3/2021 28,65 28,64 +0,10% 28,05 28,90 28,56 28,64 28,65 1.848 39.807.952.400
18/3/2021 28,89 28,61 -1,75% 28,23 29,47 28,76 28,60 28,61 8.140 34.781.416.900
17/3/2021 28,77 29,12 +1,18% 28,54 29,47 29,21 29,12 29,14 3.068 48.371.827.400
16/3/2021 28,50 28,78 +1,02% 28,25 29,07 28,69 28,77 28,78 2.752 57.820.274.600
15/3/2021 27,31 28,49 +3,60% 27,28 28,49 27,99 28,40 28,49 311 48.653.538.500
12/3/2021 27,66 27,50 -1,75% 27,28 28,59 27,73 27,48 27,50 9.366 44.003.259.200
11/3/2021 27,50 27,99 +3,78% 27,38 28,47 27,92 27,93 27,99 7.324 63.884.188.700
10/3/2021 27,37 26,97 -1,32% 26,27 27,73 26,91 26,97 27,00 5.959 35.050.188.600
9/3/2021 26,70 27,33 +1,37% 26,12 28,11 27,28 27,30 27,33 3.479 56.308.660.600
8/3/2021 27,20 26,96 -2,39% 26,81 28,43 27,54 26,96 26,98 5.006 49.833.361.200
5/3/2021 26,84 27,62 +2,64% 26,48 27,97 27,59 27,62 27,74 5.695 60.592.778.900
4/3/2021 26,94 26,91 -0,11% 26,58 27,79 27,14 26,91 26,92 9.206 57.799.108.100
3/3/2021 27,01 26,94 -0,33% 26,36 27,58 26,99 26,93 26,99 6.000 60.543.320.500
2/3/2021 26,47 27,03 +1,35% 26,02 27,50 26,89 27,02 27,03 1.218 61.115.306.700
1/3/2021 26,28 26,67 +3,09% 26,07 27,19 26,76 26,67 26,68 5.543 44.672.300.100
26/2/2021 26,11 25,87 -0,96% 25,43 26,62 25,86 25,86 25,87 159 50.423.852.300
25/2/2021 27,16 26,12 -3,76% 25,75 28,17 26,78 26,10 26,12 3.684 53.327.971.600
24/2/2021 26,75 27,14 +5,48% 26,41 27,39 26,96 27,14 27,15 9.827 95.560.341.200
23/2/2021 25,13 25,73 +3,83% 24,46 25,85 25,30 25,73 25,75 1.242 46.956.290.700
22/2/2021 24,21 24,78 -0,48% 23,46 25,46 24,66 0,00 0,00 6.806 50.407.796.300
19/2/2021 24,39 24,90 +2,09% 24,14 24,98 24,66 24,89 24,90 795 28.784.309.500
18/2/2021 24,77 24,39 -0,29% 24,22 25,13 24,57 24,39 24,44 5.523 28.544.901.500
17/2/2021 24,40 24,46 +1,45% 24,30 24,91 24,57 24,46 24,50 6.635 43.958.733.400
12/2/2021 24,11 24,11 0,00% 23,87 24,35 24,14 24,11 24,15 2.478 20.444.795.500
11/2/2021 23,76 24,11 +2,29% 23,68 24,47 24,18 24,11 24,13 7.961 24.640.317.600
10/2/2021 24,25 23,57 -2,40% 23,36 24,55 23,77 23,57 23,59 2.223 29.956.741.400
9/2/2021 24,01 24,15 +0,63% 23,61 24,44 24,10 24,14 24,15 7.054 25.775.258.300
8/2/2021 24,38 24,00 -0,83% 23,86 24,78 24,27 23,99 24,00 3.187 25.478.985.900
5/2/2021 23,39 24,20 +4,36% 23,22 24,50 24,10 24,19 24,20 7.425 39.381.082.400
4/2/2021 23,71 23,19 -1,44% 23,19 24,07 23,51 23,18 23,19 5.527 24.807.127.300
3/2/2021 23,14 23,53 +2,44% 23,08 23,93 23,57 23,52 23,53 9.630 28.804.474.200
2/2/2021 23,45 22,97 -1,16% 22,82 23,59 23,06 22,97 22,98 3.113 32.485.977.100
1/2/2021 23,69 23,24 -0,04% 22,86 23,74 23,15 23,24 23,25 9.000 38.668.168.000
29/1/2021 23,84 23,25 -4,28% 23,11 24,24 23,43 23,25 23,26 3.207 36.240.982.200
28/1/2021 23,51 24,29 +2,88% 23,34 24,53 24,06 24,29 24,30 3.256 30.647.577.600
27/1/2021 23,98 23,61 -1,83% 23,02 24,18 23,55 23,61 23,64 6.724 54.857.445.100
26/1/2021 25,30 24,05 -5,17% 24,01 25,42 24,52 24,04 24,05 829 32.795.260.500
22/1/2021 24,60 25,36 +1,36% 24,16 25,48 25,06 25,36 25,37 3.017 26.109.972.000
21/1/2021 25,14 25,02 -0,48% 24,83 25,63 25,16 25,02 25,05 9.903 23.856.019.800
20/1/2021 25,92 25,14 -2,06% 24,82 25,96 25,19 25,13 25,14 5.938 27.584.293.000
19/1/2021 26,60 25,67 -2,95% 24,85 26,60 25,45 25,67 25,69 9.475 48.789.168.200
18/1/2021 26,25 26,45 +1,42% 26,06 26,90 26,56 26,41 26,45 7.360 31.851.792.000
15/1/2021 27,08 26,08 -5,92% 25,71 27,42 26,22 26,08 26,09 4.830 62.460.023.100
14/1/2021 26,87 27,72 +4,17% 26,48 27,82 27,27 27,65 27,72 5.445 47.509.760.500
13/1/2021 27,40 26,61 -3,31% 26,35 27,61 26,76 26,61 26,66 370 52.090.890.500
12/1/2021 28,45 27,52 -2,76% 27,38 28,52 27,83 27,51 27,52 2.811 45.145.799.700
11/1/2021 28,40 28,30 -2,75% 27,84 29,10 28,51 28,30 28,31 4.703 51.199.830.700
8/1/2021 29,83 29,10 -1,49% 28,44 30,00 29,06 29,10 29,15 6.352 52.423.566.200
7/1/2021 28,31 29,54 +5,54% 28,25 29,55 29,18 29,53 29,54 509 61.277.265.700
6/1/2021 26,77 27,99 +4,95% 26,67 28,62 28,02 27,98 27,99 9.584 75.066.663.500
5/1/2021 25,97 26,67 +2,42% 25,73 26,85 26,34 26,67 26,68 5.956 46.280.822.700
4/1/2021 24,80 26,04 +6,50% 24,80 26,04 25,63 25,96 26,04 4.178 56.786.933.500
30/12/2020 24,53 24,45 -0,20% 24,29 24,76 24,56 24,45 24,50 8.874 25.989.966.800
29/12/2020 24,31 24,50 +1,11% 24,22 24,93 24,60 24,50 24,51 6.413 21.384.674.800
28/12/2020 24,46 24,23 -0,04% 24,06 24,47 24,21 24,21 24,23 4.548 13.364.116.100
23/12/2020 24,20 24,24 +0,75% 23,86 24,30 24,16 24,24 24,25 4.107 18.667.891.500
22/12/2020 24,36 24,06 -1,35% 23,73 24,66 24,11 24,00 24,06 7.476 18.561.644.100
21/12/2020 24,49 24,39 -1,77% 23,76 24,84 24,43 24,39 24,45 6.016 32.975.304.500
18/12/2020 24,52 24,83 +1,76% 24,40 25,25 24,96 24,83 24,85 4.173 49.286.881.800
17/12/2020 23,81 24,40 +2,61% 23,75 24,77 24,41 24,39 24,40 7.388 38.764.462.400
16/12/2020 23,91 23,78 -0,08% 23,42 24,10 23,70 23,77 23,78 6.396 24.097.088.600
15/12/2020 23,00 23,80 +4,34% 22,91 24,29 23,78 23,80 23,81 7.221 38.171.681.800
14/12/2020 23,02 22,81 -0,65% 22,59 23,12 22,87 22,81 22,84 5.049 18.085.858.100
11/12/2020 22,87 22,96 -0,17% 22,72 23,14 22,95 22,96 22,99 9.154 15.035.346.700
10/12/2020 22,77 23,00 +1,63% 22,47 23,25 22,94 23,00 23,03 3.270 27.973.952.600
9/12/2020 23,09 22,63 -1,91% 22,41 23,32 22,81 22,60 22,63 2.101 22.603.589.300
8/12/2020 23,20 23,07 -0,86% 22,74 23,29 23,01 23,03 23,07 8.310 20.220.981.000
7/12/2020 22,96 23,27 +1,44% 22,60 23,52 23,24 23,27 23,29 7.747 27.809.269.900
4/12/2020 22,66 22,94 +2,05% 22,52 23,25 22,98 22,94 22,96 4.924 38.607.878.800
3/12/2020 23,53 22,48 -4,10% 22,40 23,56 22,72 22,48 22,49 3.124 54.017.520.400
2/12/2020 23,80 23,44 -1,51% 23,22 23,92 23,43 23,42 23,44 2.694 40.025.916.100
1/12/2020 22,86 23,80 +5,31% 22,77 24,00 23,60 23,79 23,80 7.359 55.244.987.500
30/11/2020 22,76 22,60 -0,70% 22,51 22,96 22,64 22,60 22,63 4.139 30.730.871.600
27/11/2020 22,97 22,76 -0,91% 22,51 23,25 22,79 22,75 22,76 1.737 26.401.724.500
26/11/2020 22,49 22,97 +1,91% 22,40 22,99 22,76 22,95 22,97 6.519 17.377.284.200
25/11/2020 22,58 22,54 -0,35% 22,22 22,83 22,56 22,54 22,55 1.773 32.126.555.700
24/11/2020 22,15 22,62 +2,59% 21,98 22,95 22,53 22,62 22,65 9.452 33.161.268.400
23/11/2020 21,56 22,05 +2,99% 21,44 22,14 21,91 22,05 22,06 4.973 28.376.278.800
20/11/2020 21,25 21,41 +0,80% 21,15 21,57 21,42 21,40 21,41 6.241 20.491.122.600
19/11/2020 21,03 21,24 +1,29% 20,89 21,43 21,19 21,24 21,26 6.097 17.674.249.900
18/11/2020 21,53 20,97 -1,96% 20,88 21,66 21,17 20,96 20,97 594 29.101.652.100
17/11/2020 20,98 21,39 +1,91% 20,85 21,72 21,37 21,39 21,40 3.541 35.893.953.900
16/11/2020 21,11 20,99 +0,29% 20,72 21,16 20,90 20,99 21,00 210 24.371.072.300
13/11/2020 20,85 20,93 +1,21% 20,54 21,02 20,85 20,91 20,93 7.979 15.438.115.300
12/11/2020 20,95 20,68 -1,19% 20,56 21,30 20,88 20,68 20,69 3.976 27.675.875.500
11/11/2020 20,83 20,93 +0,48% 20,72 21,40 21,06 20,93 20,95 9.006 28.724.318.600
10/11/2020 22,06 20,83 -5,32% 20,61 22,22 21,13 20,83 20,84 171 71.336.022.200
9/11/2020 23,21 22,00 -2,27% 21,72 23,33 22,19 22,00 22,01 6.924 46.726.669.500
6/11/2020 22,16 22,51 +0,72% 22,10 22,77 22,48 22,51 22,53 8.904 25.029.426.000
5/11/2020 22,58 22,35 +0,31% 21,75 22,61 22,22 22,35 22,37 6.020 38.721.835.700
4/11/2020 23,37 22,28 -3,88% 22,08 23,62 22,44 22,27 22,28 3.224 35.844.814.800
3/11/2020 22,26 23,18 +6,28% 21,98 23,35 22,71 23,18 23,19 6.152 43.778.629.300
30/10/2020 22,33 21,81 -3,07% 21,61 22,47 21,94 21,81 21,82 8.893 29.043.622.600
29/10/2020 22,24 22,50 +1,26% 21,33 22,87 22,40 22,48 22,50 4.190 49.182.479.600
28/10/2020 23,49 22,22 -5,89% 22,14 23,49 22,53 22,22 22,23 2.588 42.021.055.400
27/10/2020 23,11 23,61 +2,39% 23,06 24,06 23,61 23,61 23,65 1.170 42.901.792.700
26/10/2020 23,27 23,06 -0,95% 22,85 23,55 23,13 23,05 23,06 1.119 22.073.143.500
23/10/2020 23,05 23,28 +0,43% 22,82 23,45 23,22 23,28 23,32 5.480 26.489.185.700
22/10/2020 23,15 23,18 +0,52% 23,00 23,41 23,20 23,18 23,19 9.878 27.474.866.400
21/10/2020 23,00 23,06 +0,26% 22,88 23,32 23,08 23,06 23,07 4.787 19.320.566.500
20/10/2020 22,95 23,00 +1,10% 22,73 23,20 23,01 23,00 23,01 9.249 21.034.946.800
19/10/2020 23,01 22,75 -0,31% 22,48 23,59 22,98 22,75 22,76 318 39.179.425.300
16/10/2020 22,85 22,82 +0,66% 22,67 23,18 22,94 22,82 22,85 9.651 28.793.505.500
15/10/2020 21,84 22,67 +2,53% 21,66 22,83 22,26 22,67 22,69 7.270 25.039.121.300
14/10/2020 22,12 22,11 +0,59% 21,92 22,30 22,09 22,11 22,14 6.568 17.849.903.500
13/10/2020 21,89 21,98 +0,83% 21,58 22,16 21,86 21,97 21,98 7.805 28.531.891.900
9/10/2020 22,26 21,80 -2,02% 21,56 22,51 21,76 21,80 21,81 5.266 40.780.548.800
8/10/2020 22,44 22,25 -0,67% 22,05 22,89 22,35 22,25 22,26 5.864 36.563.208.500
7/10/2020 22,30 22,40 +3,23% 22,20 22,85 22,49 22,40 22,42 9.301 42.927.289.400
6/10/2020 22,03 21,70 -0,46% 21,46 22,16 21,74 21,70 21,71 289 29.366.589.700
5/10/2020 20,69 21,80 +5,83% 20,56 21,90 21,51 21,79 21,80 5.592 26.752.454.700
2/10/2020 20,58 20,60 -0,72% 20,29 20,92 20,66 20,60 20,61 1.243 21.639.973.000
1/10/2020 20,92 20,75 -0,24% 20,27 21,35 20,63 20,74 20,75 6.068 32.630.584.100
30/9/2020 20,47 20,80 +2,92% 20,44 21,32 20,99 20,80 20,81 2.172 35.521.256.900
29/9/2020 20,66 20,21 -1,61% 20,10 20,90 20,41 20,20 20,21 4.583 25.469.795.600
28/9/2020 20,68 20,54 +0,15% 20,34 21,05 20,70 20,54 20,56 2.830 25.951.589.300
25/9/2020 20,50 20,51 -0,82% 20,26 20,67 20,44 20,51 20,54 881 25.741.216.000
24/9/2020 20,69 20,68 +0,15% 20,43 20,91 20,68 20,68 20,69 1.734 25.868.508.000
23/9/2020 20,60 20,65 -0,34% 20,42 21,05 20,73 20,64 20,67 1.170 23.997.342.400
22/9/2020 20,66 20,72 +0,63% 20,50 21,00 20,71 20,72 20,73 9.230 16.170.958.800
21/9/2020 20,69 20,59 -1,77% 20,43 21,32 20,63 20,59 20,60 6.308 42.388.914.800
18/9/2020 21,38 20,96 -2,24% 20,80 21,77 21,23 20,93 20,96 5.066 47.714.238.400
17/9/2020 20,81 21,44 +1,18% 20,80 21,84 21,42 21,44 21,45 9.543 30.347.901.900
16/9/2020 21,42 21,19 -1,21% 20,88 21,45 21,11 21,15 21,19 4.050 26.910.362.900
15/9/2020 20,33 21,45 +5,77% 20,06 21,55 21,21 21,42 21,45 6.734 52.276.256.300
14/9/2020 20,15 20,28 +1,86% 19,89 20,32 20,10 20,28 20,29 9.662 20.743.835.300
11/9/2020 19,85 19,91 +0,30% 19,64 20,54 20,06 19,90 19,91 5.628 20.447.149.100
10/9/2020 20,53 19,85 -3,31% 19,80 20,78 20,22 19,84 19,85 1.893 19.482.779.600
9/9/2020 20,06 20,53 +4,27% 19,94 20,82 20,55 20,53 20,54 37 28.774.993.900
8/9/2020 19,73 19,69 -1,15% 19,30 19,88 19,62 19,64 19,69 9.466 16.774.867.000
4/9/2020 19,52 19,92 +2,79% 19,04 20,27 19,75 19,92 19,95 7.487 27.519.245.500
3/9/2020 19,66 19,38 -2,07% 19,12 20,05 19,47 19,36 19,38 582 24.678.618.300
2/9/2020 20,10 19,79 -1,05% 19,42 20,39 19,73 19,76 19,79 8.484 19.785.922.400
1/9/2020 19,25 20,00 +4,77% 19,16 20,00 19,72 20,00 20,01 4.855 25.569.592.000
31/8/2020 19,37 19,09 -2,60% 19,09 19,63 19,28 19,09 19,19 1.751 27.557.444.500
28/8/2020 19,35 19,60 +1,82% 19,10 19,60 19,39 19,55 19,60 8.255 15.394.508.400
27/8/2020 19,55 19,25 -1,48% 19,02 19,80 19,33 19,24 19,25 9.451 17.745.613.700
26/8/2020 19,44 19,54 -0,05% 19,22 20,15 19,65 19,50 19,54 4.931 23.858.135.100
25/8/2020 19,65 19,55 -0,10% 19,24 19,65 19,41 19,51 19,55 8.928 16.090.039.400
24/8/2020 19,70 19,57 -0,56% 19,50 19,88 19,63 19,57 19,60 9.172 16.355.447.100
21/8/2020 20,11 19,68 -2,91% 19,33 20,20 19,65 19,67 19,68 5.593 22.443.507.400
20/8/2020 19,61 20,27 +1,25% 19,52 20,40 20,06 20,23 20,27 8.347 32.889.055.300
19/8/2020 19,61 20,02 +2,72% 19,51 20,31 20,01 20,02 20,03 5.691 56.750.281.100
18/8/2020 18,40 19,49 +8,16% 18,19 19,70 19,27 19,48 19,49 6.881 61.826.693.700
17/8/2020 17,99 18,02 +0,17% 17,75 18,49 18,08 18,01 18,02 4.564 24.324.504.000
14/8/2020 17,85 17,99 +0,73% 17,59 17,99 17,82 17,85 17,99 1.581 14.023.539.400
13/8/2020 18,13 17,86 -1,38% 17,75 18,37 17,99 17,86 17,89 1.410 17.413.645.300
12/8/2020 18,21 18,11 -0,22% 17,75 18,59 18,11 18,11 18,13 9.622 26.994.078.600
11/8/2020 18,46 18,15 -0,60% 18,02 18,55 18,32 18,14 18,15 6.218 19.465.019.700
10/8/2020 17,70 18,26 +3,69% 17,64 18,32 18,05 18,26 18,27 773 27.565.236.600
7/8/2020 17,84 17,61 -2,49% 17,27 18,17 17,70 17,60 17,61 5.381 30.608.435.500
6/8/2020 18,55 18,06 -2,48% 17,92 18,62 18,19 18,06 18,07 5.907 26.838.106.400
5/8/2020 17,99 18,52 +5,95% 17,91 18,89 18,53 18,52 18,53 4.706 98.154.723.000
4/8/2020 17,40 17,48 -0,11% 17,04 17,73 17,40 17,43 17,48 8.083 18.829.474.800
3/8/2020 17,69 17,50 +0,29% 17,39 17,88 17,64 17,50 17,51 2.914 39.944.782.700
31/7/2020 17,69 17,45 -1,63% 17,32 17,82 17,49 17,44 17,45 1.042 18.359.949.400
30/7/2020 17,65 17,74 -1,39% 17,43 17,86 17,69 17,70 17,74 8.332 13.786.220.500
29/7/2020 17,82 17,99 +1,47% 17,74 18,12 17,97 17,98 17,99 572 19.518.203.600
28/7/2020 17,80 17,73 -0,62% 17,53 17,96 17,73 17,70 17,73 6.723 21.233.587.200
27/7/2020 17,22 17,84 +4,08% 17,20 17,98 17,67 17,83 17,84 7.238 43.581.850.900
24/7/2020 16,29 17,14 +4,58% 16,09 17,20 16,76 17,14 17,15 1.584 38.988.467.300
23/7/2020 16,77 16,39 -2,09% 16,22 16,93 16,57 16,35 16,39 9.232 23.595.710.700
22/7/2020 16,16 16,74 +3,65% 16,01 16,81 16,48 16,73 16,75 2.522 46.924.353.500
21/7/2020 16,39 16,15 -0,98% 15,86 16,43 16,09 16,14 16,15 619 14.831.082.300
20/7/2020 16,36 16,31 0,00% 16,23 16,45 16,32 16,31 16,32 9.808 15.062.275.200
17/7/2020 16,30 16,31 +0,43% 16,16 16,51 16,33 16,31 16,34 3.865 19.041.986.000
16/7/2020 16,44 16,24 -1,87% 16,02 16,52 16,21 16,22 16,24 6.829 14.979.549.400
15/7/2020 16,86 16,55 -0,30% 16,33 16,96 16,57 16,55 16,59 8.198 20.677.643.700
14/7/2020 16,31 16,60 +2,09% 16,02 16,83 16,57 16,60 16,68 4.883 30.544.194.400
13/7/2020 16,45 16,26 +0,99% 16,15 17,11 16,63 16,25 16,26 8.700 26.895.448.200
10/7/2020 16,05 16,10 +0,31% 15,94 16,26 16,09 16,10 16,12 7.732 22.106.204.800
9/7/2020 16,03 16,05 +0,56% 15,69 16,19 15,94 16,04 16,05 9.425 20.523.605.000
8/7/2020 15,88 15,96 +1,20% 15,81 16,24 16,00 15,96 15,99 2.362 24.785.673.000
7/7/2020 16,06 15,77 -2,35% 15,62 16,15 15,81 15,76 15,77 61 18.831.975.000
6/7/2020 16,06 16,15 +2,80% 15,98 16,28 16,14 16,15 16,17 687 19.830.522.300
3/7/2020 15,79 15,71 -0,44% 15,59 15,86 15,73 15,70 15,71 8.826 7.269.471.700
2/7/2020 15,74 15,78 +1,94% 15,63 15,99 15,84 15,78 15,80 6.953 22.782.650.800
1/7/2020 15,85 15,48 -3,31% 15,22 16,15 15,46 15,47 15,48 7.244 38.179.929.900
30/6/2020 15,51 16,01 +2,04% 15,43 16,18 15,96 16,01 16,03 117 23.341.980.400
29/6/2020 15,41 15,69 +3,36% 15,14 15,69 15,43 15,65 15,69 9.723 21.414.554.400
26/6/2020 15,43 15,18 -3,07% 14,96 15,90 15,39 15,08 15,19 7.802 22.524.960.400
25/6/2020 15,84 15,66 -0,51% 15,30 15,90 15,57 15,62 15,66 546 16.078.570.200
24/6/2020 15,45 15,74 +1,48% 15,24 15,98 15,65 15,73 15,74 9.076 38.577.053.800
23/6/2020 15,63 15,51 +1,91% 15,39 16,27 15,83 15,51 15,52 7.513 30.933.287.500
22/6/2020 15,52 15,22 -1,49% 15,04 15,63 15,29 15,21 15,23 2.450 19.934.354.700
19/6/2020 15,63 15,45 +0,98% 15,36 16,41 15,83 15,44 15,45 2.185 51.535.733.200
18/6/2020 14,56 15,30 +3,94% 14,42 15,30 14,97 15,26 15,30 5.591 29.763.112.600
17/6/2020 14,85 14,72 -0,54% 14,51 15,03 14,80 14,72 14,78 9.337 20.050.056.400
16/6/2020 14,50 14,80 +9,23% 14,17 14,95 14,61 14,79 14,80 9.610 53.065.649.700
15/6/2020 13,30 13,55 -2,38% 13,13 13,74 13,42 13,55 13,59 2.393 23.103.925.300
12/6/2020 13,68 13,88 -3,21% 13,40 14,12 13,71 13,85 13,88 4.911 25.506.970.300
10/6/2020 15,11 14,34 -4,14% 14,25 15,25 14,49 14,34 14,36 6.043 28.499.669.200
9/6/2020 14,99 14,96 -3,48% 14,84 15,16 14,96 14,95 14,96 8.591 28.816.979.700
8/6/2020 15,45 15,50 +2,18% 15,20 15,76 15,42 15,50 15,51 5.381 27.166.443.700
5/6/2020 16,15 15,17 -1,24% 15,17 16,22 15,60 15,17 15,29 1.622 26.593.800.600
4/6/2020 15,22 15,36 +0,13% 15,02 15,62 15,35 15,35 15,36 8.474 24.100.377.500
3/6/2020 14,59 15,34 +6,82% 14,31 15,66 15,20 15,31 15,34 5.024 67.054.799.000
2/6/2020 13,96 14,36 +6,21% 13,80 14,53 14,29 14,31 14,36 2.841 27.133.016.400
1/6/2020 13,75 13,52 +0,67% 13,34 13,81 13,54 13,52 13,54 9.511 14.880.626.300
29/5/2020 13,61 13,43 -0,74% 12,99 13,91 13,34 13,40 13,43 831 36.505.595.700
28/5/2020 13,30 13,53 +2,04% 12,90 13,72 13,38 13,50 13,53 913 24.222.873.700
27/5/2020 12,15 13,26 +10,96% 12,09 13,36 12,87 13,26 13,27 7.889 25.888.200.800
26/5/2020 12,60 11,95 -3,32% 11,88 12,88 12,23 11,94 11,95 6.505 21.749.951.700
25/5/2020 12,00 12,36 +6,55% 11,91 12,37 12,23 12,30 12,36 9.908 13.711.750.500
22/5/2020 11,86 11,60 -3,73% 11,51 11,94 11,59 11,59 11,60 1.263 17.313.812.900
21/5/2020 11,94 12,05 +1,09% 11,58 12,24 11,90 12,04 12,05 2.060 19.611.067.000
20/5/2020 12,06 11,92 +1,02% 11,83 12,33 12,06 11,91 11,93 9.278 15.118.955.200
19/5/2020 11,95 11,80 -0,17% 11,73 12,25 12,01 11,80 11,89 1.355 18.240.310.900
18/5/2020 11,38 11,82 +8,24% 11,25 12,04 11,75 11,82 11,88 2.597 26.724.761.800
15/5/2020 11,60 10,92 -6,98% 10,92 11,74 11,24 10,92 10,95 9.488 36.843.270.000
14/5/2020 11,32 11,74 +0,95% 10,95 11,84 11,46 11,73 11,74 6.339 38.562.554.800
13/5/2020 12,37 11,63 -4,12% 11,45 12,37 11,68 11,62 11,63 5.696 20.728.715.700
12/5/2020 12,60 12,13 -2,96% 12,07 12,82 12,37 12,12 12,13 3.234 17.661.890.700
11/5/2020 12,87 12,50 -3,85% 12,45 13,00 12,72 12,50 12,56 273 26.977.883.500
8/5/2020 12,77 13,00 +4,42% 12,58 13,28 12,88 13,00 13,01 7.226 37.082.875.100
7/5/2020 11,85 12,45 +6,96% 11,68 12,65 12,36 12,44 12,49 2.959 49.688.271.800
6/5/2020 11,56 11,64 +1,13% 11,03 11,97 11,46 11,64 11,66 5.428 18.287.461.800
5/5/2020 11,66 11,51 +0,35% 11,43 11,98 11,69 11,51 11,52 8.679 11.416.342.400
4/5/2020 11,16 11,47 -2,30% 11,07 11,55 11,26 11,47 11,49 6.426 12.109.627.600
30/4/2020 12,12 11,74 -5,78% 11,62 12,12 11,81 11,74 11,75 4.569 17.797.726.100
29/4/2020 12,27 12,46 +4,01% 12,14 12,80 12,46 12,39 12,46 6.739 22.610.186.600
28/4/2020 11,95 11,98 +5,83% 11,59 12,12 11,93 11,97 11,98 596 26.152.616.200
27/4/2020 11,27 11,32 +3,57% 10,94 11,50 11,30 11,32 11,33 1.526 13.837.279.300
24/4/2020 11,76 10,93 -8,38% 10,75 12,11 11,14 10,93 10,94 3.030 33.683.101.000
23/4/2020 11,80 11,93 +1,97% 11,70 12,36 12,05 11,93 11,95 3.136 31.507.356.800
22/4/2020 11,89 11,70 -1,27% 11,65 12,11 11,80 11,69 11,70 7.910 19.341.755.900
20/4/2020 11,95 11,85 -3,66% 11,81 12,33 12,00 11,85 11,86 9.506 21.917.906.700
17/4/2020 11,80 12,30 +6,22% 11,80 12,50 12,21 12,30 12,31 199 31.020.465.600
16/4/2020 11,51 11,58 +2,39% 11,05 11,60 11,38 11,48 11,58 7.756 21.852.067.600
15/4/2020 11,12 11,31 -2,16% 10,87 11,47 11,19 11,30 11,32 8.371 22.502.024.000
14/4/2020 11,40 11,56 +2,94% 11,37 11,81 11,59 11,56 11,57 8.706 21.196.314.600
13/4/2020 10,63 11,23 +4,95% 10,34 11,25 10,80 11,20 11,23 5.242 21.907.763.300
9/4/2020 11,26 10,70 -3,17% 10,55 11,39 10,83 10,69 10,70 8.850 28.918.887.600
8/4/2020 10,33 11,05 +7,07% 10,21 11,25 10,87 11,01 11,05 7.993 32.077.908.300
7/4/2020 10,30 10,32 +6,39% 10,21 10,82 10,44 10,32 10,33 9.990 18.759.828.200
6/4/2020 9,80 9,70 +3,97% 9,48 10,18 9,76 9,68 9,70 7.439 18.494.629.300
3/4/2020 10,09 9,33 -7,07% 9,16 10,12 9,43 9,33 9,35 1.863 16.249.183.500
2/4/2020 9,90 10,04 +4,91% 9,60 10,30 10,00 10,01 10,04 4.475 16.909.334.600
1/4/2020 9,87 9,57 -4,78% 9,39 10,03 9,73 9,57 9,60 7.575 25.318.703.200
31/3/2020 9,91 10,05 +2,76% 9,91 10,71 10,26 10,05 10,06 8.794 30.908.754.600
30/3/2020 10,26 9,78 -3,17% 9,62 10,45 9,84 9,78 9,79 5.760 14.449.463.700
27/3/2020 10,24 10,10 -7,59% 10,08 10,73 10,30 10,08 10,10 6.809 13.362.237.600
26/3/2020 10,55 10,93 +3,90% 10,36 11,56 10,90 10,91 10,94 6.004 19.187.449.600
25/3/2020 9,54 10,52 +10,50% 9,48 10,72 10,16 10,52 10,53 1.075 16.697.781.700
24/3/2020 9,25 9,52 +10,19% 9,07 9,73 9,43 9,42 9,47 2.682 20.759.629.000
23/3/2020 9,25 8,64 -6,59% 8,46 9,41 8,75 8,63 8,65 4.194 17.491.052.600
20/3/2020 10,13 9,25 -3,55% 8,84 10,27 9,64 9,20 9,26 7.627 22.405.025.900
19/3/2020 8,80 9,59 +0,84% 8,16 10,42 9,44 9,59 9,60 4.363 25.995.479.800
18/3/2020 10,00 9,51 -12,11% 8,68 10,25 9,38 9,50 9,51 154 17.706.719.500
17/3/2020 11,11 10,82 +1,22% 10,21 11,50 10,90 10,82 10,87 9.093 25.404.437.800
16/3/2020 10,60 10,69 -14,14% 10,14 11,60 11,04 10,69 10,70 4.895 22.456.876.300
13/3/2020 12,00 12,45 +17,45% 10,30 12,75 11,57 12,45 12,46 6.926 35.898.585.400
12/3/2020 10,92 10,60 -16,47% 9,36 11,14 10,46 10,57 10,60 2.745 35.803.573.500
11/3/2020 13,80 12,69 -11,51% 11,71 13,94 12,83 12,63 12,69 645 33.097.834.200
10/3/2020 14,21 14,34 +8,23% 13,17 14,35 13,83 14,25 14,28 3.769 34.470.011.800
9/3/2020 14,76 13,25 -17,96% 13,12 14,83 13,88 13,25 13,26 9.306 29.394.991.900
6/3/2020 16,42 16,15 -7,34% 15,69 16,58 16,07 16,10 16,16 8.240 34.508.267.500
5/3/2020 17,90 17,43 -4,91% 16,79 18,00 17,42 17,34 17,43 1.694 18.623.865.500
4/3/2020 18,00 18,33 +4,98% 17,56 18,54 18,06 18,33 18,34 6.275 29.215.393.700
3/3/2020 17,31 17,46 +0,87% 16,97 17,97 17,53 17,30 17,46 6.071 36.988.185.700
2/3/2020 17,00 17,31 +2,24% 16,75 17,54 17,15 17,31 17,32 118 23.471.605.200
28/2/2020 16,90 16,93 -0,94% 16,15 17,03 16,51 16,82 16,93 1.104 39.663.887.600
27/2/2020 16,95 17,09 -0,06% 16,69 17,62 17,17 17,08 17,09 8.650 31.119.970.100
26/2/2020 17,95 17,10 -10,47% 16,94 18,09 17,43 17,05 17,10 2.448 45.961.798.200
21/2/2020 19,40 19,10 -2,20% 18,85 19,47 19,06 19,02 19,10 3.542 32.233.814.200
20/2/2020 20,40 19,53 -4,41% 19,42 20,50 19,80 19,52 19,54 9.340 30.480.955.600
19/2/2020 20,13 20,43 -0,44% 19,47 20,83 20,30 20,42 20,44 5.804 39.357.209.700
18/2/2020 20,50 20,52 -0,87% 20,06 20,59 20,27 20,52 20,53 7.732 16.949.357.200
17/2/2020 20,69 20,70 +0,98% 20,27 20,80 20,51 20,68 20,70 1.514 12.051.533.200
14/2/2020 21,03 20,50 -3,21% 20,20 21,06 20,45 20,49 20,50 7.071 17.061.461.700
13/2/2020 21,00 21,18 -0,47% 20,62 21,28 20,99 21,07 21,18 5.299 18.939.310.600
12/2/2020 21,35 21,28 +0,90% 21,05 21,66 21,33 21,26 21,33 4.681 23.544.503.000
11/2/2020 20,30 21,09 +5,82% 20,07 21,27 20,84 20,96 21,10 29 30.533.366.300
10/2/2020 20,25 19,93 -1,58% 19,78 20,63 20,14 19,93 19,97 5.970 33.936.944.900
7/2/2020 21,20 20,25 -4,66% 20,25 21,33 20,57 20,25 20,26 2.035 30.587.657.900
6/2/2020 21,71 21,24 -0,75% 21,24 22,29 21,72 21,23 21,35 2.628 47.075.660.800
5/2/2020 21,66 21,40 -0,14% 21,40 21,88 21,55 21,40 21,42 7.358 20.676.054.700
4/2/2020 20,95 21,43 +4,28% 20,94 21,43 21,19 21,40 21,43 3.982 21.430.632.600
3/2/2020 20,05 20,55 +2,49% 19,76 20,59 20,34 20,53 20,55 1.507 17.350.458.400
31/1/2020 20,40 20,05 -3,33% 20,01 20,58 20,16 20,05 20,08 8.215 21.300.814.900
30/1/2020 19,69 20,74 +2,98% 19,60 20,79 20,07 20,73 20,74 2.623 30.718.695.100
29/1/2020 20,45 20,14 -0,30% 19,90 20,48 20,12 20,12 20,14 2.641 24.406.916.500
28/1/2020 20,20 20,20 +1,25% 20,10 20,64 20,30 20,20 20,21 6.585 23.392.164.900
27/1/2020 20,56 19,95 -7,94% 19,95 20,81 20,30 19,95 19,97 6.708 47.136.403.900
24/1/2020 22,20 21,67 -2,21% 21,55 22,54 22,05 21,67 21,68 1.031 25.845.455.900
23/1/2020 21,79 22,16 +0,41% 21,47 22,35 21,90 22,14 22,17 9.532 21.543.079.600
22/1/2020 22,00 22,07 +1,24% 21,48 22,09 21,86 22,05 22,07 4.153 19.778.427.400

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.