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.

HAPV3 - HAPVIDA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 2,28 2,28 +0,44% 2,24 2,32 2,28 2,28 2,30 37.366 12.019.452.500
20/1/2025 2,22 2,27 +1,34% 2,19 2,33 2,28 2,27 2,30 40.826 10.457.655.900
17/1/2025 2,38 2,24 -5,49% 2,24 2,38 2,30 2,24 2,25 32.048 13.411.350.400
16/1/2025 2,40 2,37 -2,47% 2,33 2,41 2,36 2,36 2,38 58.114 18.937.405.900
15/1/2025 2,24 2,43 +10,45% 2,23 2,44 2,38 2,42 2,43 26.262 27.189.177.500
14/1/2025 2,17 2,20 +1,85% 2,14 2,20 2,17 2,19 2,20 30.227 9.870.228.200
13/1/2025 2,21 2,16 -1,82% 2,15 2,23 2,16 2,16 2,17 55.393 11.277.019.000
10/1/2025 2,25 2,20 -2,65% 2,18 2,26 2,21 2,20 2,21 35.083 10.738.645.700
9/1/2025 2,34 2,26 -3,83% 2,26 2,37 2,31 2,25 2,26 18.009 9.919.524.900
8/1/2025 2,36 2,35 -1,26% 2,26 2,41 2,33 2,34 2,35 43.711 21.489.063.300
7/1/2025 2,20 2,38 +9,17% 2,17 2,38 2,32 2,36 2,39 35.777 26.649.567.700
6/1/2025 2,14 2,18 +3,81% 2,13 2,20 2,17 2,17 2,19 27.375 10.643.208.900
3/1/2025 2,15 2,10 -3,23% 2,10 2,22 2,13 2,10 2,11 42.229 11.374.590.700
2/1/2025 2,21 2,17 -2,69% 2,14 2,24 2,19 2,17 2,18 48.778 11.647.755.600
30/12/2024 2,22 2,23 +0,90% 2,19 2,26 2,22 2,23 2,24 47.103 12.100.118.100
27/12/2024 2,26 2,21 -0,90% 2,17 2,29 2,21 2,20 2,21 29.076 13.377.088.800
26/12/2024 2,24 2,23 -0,89% 2,18 2,26 2,23 2,22 2,23 35.202 13.715.571.000
23/12/2024 2,36 2,25 -5,46% 2,25 2,37 2,29 2,25 2,26 9.848 16.125.429.500
20/12/2024 2,31 2,38 +3,93% 2,23 2,47 2,39 2,38 2,40 59.408 34.784.830.300
19/12/2024 2,15 2,29 +8,02% 2,14 2,36 2,28 2,28 2,30 71.006 26.204.717.500
18/12/2024 2,28 2,12 -7,02% 2,11 2,43 2,24 2,12 2,13 11.188 82.319.313.000
17/12/2024 2,44 2,28 -11,28% 2,17 2,44 2,26 2,28 2,29 86.125 71.114.783.200
16/12/2024 2,61 2,57 -1,53% 2,55 2,73 2,62 2,57 2,58 37.867 25.911.707.000
13/12/2024 2,69 2,61 -3,33% 2,59 2,71 2,65 2,60 2,62 50.189 34.626.163.400
12/12/2024 2,64 2,70 +1,12% 2,58 2,82 2,70 2,70 2,71 41.518 45.284.371.500
11/12/2024 2,53 2,67 +5,95% 2,53 2,80 2,67 2,66 2,67 43.346 34.379.111.900
10/12/2024 2,45 2,52 +4,56% 2,43 2,55 2,50 2,52 2,53 35.663 21.803.873.800
9/12/2024 2,50 2,41 -2,43% 2,40 2,53 2,44 2,41 2,42 56.323 14.488.128.600
6/12/2024 2,58 2,47 -4,63% 2,46 2,63 2,50 2,47 2,48 41.004 19.202.227.400
5/12/2024 2,66 2,59 -1,15% 2,59 2,75 2,66 2,59 2,60 19.072 15.806.922.000
4/12/2024 2,72 2,62 -3,32% 2,62 2,73 2,65 2,62 2,63 40.801 13.634.338.000
3/12/2024 2,69 2,71 +1,50% 2,66 2,75 2,71 2,70 2,73 50.387 18.072.562.200
2/12/2024 2,68 2,67 -1,11% 2,66 2,80 2,72 2,67 2,68 33.645 17.640.928.200
29/11/2024 2,72 2,70 -0,37% 2,59 2,76 2,66 2,70 2,73 736 53.306.830.200
28/11/2024 2,85 2,71 -5,90% 2,70 2,88 2,77 2,71 2,73 41.260 25.337.691.400
27/11/2024 3,05 2,88 -5,57% 2,85 3,08 2,95 2,88 2,89 76.427 24.154.982.200
26/11/2024 3,03 3,05 +0,99% 2,99 3,06 3,03 3,04 3,05 38.201 15.382.934.500
25/11/2024 2,98 3,02 +1,34% 2,94 3,02 2,99 3,00 3,02 38.652 27.259.642.100
22/11/2024 2,93 2,98 +3,47% 2,88 2,98 2,93 2,97 2,98 45.440 16.535.157.500
21/11/2024 2,96 2,88 -4,64% 2,88 2,97 2,91 2,88 2,90 66.481 20.479.733.700
19/11/2024 2,95 3,02 +2,37% 2,88 3,05 2,99 3,02 3,03 47.086 34.044.727.800
18/11/2024 3,17 2,95 -6,94% 2,95 3,17 3,03 2,94 2,95 42.687 33.616.303.600
14/11/2024 3,10 3,17 +2,26% 3,08 3,24 3,17 3,17 3,18 37.910 33.967.729.700
13/11/2024 3,13 3,10 -6,34% 3,02 3,37 3,17 3,10 3,11 59.644 66.414.392.800
12/11/2024 3,17 3,31 +4,42% 3,15 3,33 3,25 3,30 3,31 46.935 25.882.363.000
11/11/2024 3,19 3,17 -0,63% 3,11 3,22 3,15 3,17 3,18 22.952 24.696.327.000
8/11/2024 3,24 3,19 -3,33% 3,16 3,25 3,20 3,19 3,20 36.907 30.803.347.200
7/11/2024 3,38 3,30 -2,65% 3,28 3,46 3,35 3,29 3,31 19.420 20.722.763.000
6/11/2024 3,33 3,39 -0,59% 3,29 3,40 3,35 3,39 3,40 26.820 21.045.609.400
5/11/2024 3,45 3,41 -1,45% 3,33 3,45 3,38 3,40 3,41 30.696 16.572.115.800
4/11/2024 3,39 3,46 +3,90% 3,37 3,52 3,45 3,46 3,47 45.201 23.006.437.700
1/11/2024 3,52 3,33 -5,40% 3,32 3,54 3,39 3,33 3,34 41.728 35.414.911.800
31/10/2024 3,57 3,52 -2,22% 3,50 3,61 3,53 3,52 3,53 12.505 15.784.174.700
30/10/2024 3,62 3,60 0,00% 3,53 3,62 3,56 3,59 3,60 77.914 24.642.856.000
29/10/2024 3,73 3,60 -2,96% 3,56 3,76 3,62 3,60 3,61 33.013 37.142.417.300
28/10/2024 3,68 3,71 +1,92% 3,64 3,73 3,69 3,71 3,72 29.482 16.011.070.200
25/10/2024 3,77 3,64 -3,70% 3,62 3,81 3,70 3,63 3,64 23.556 22.151.030.000
24/10/2024 3,81 3,78 -0,79% 3,69 3,82 3,74 3,77 3,78 30.061 30.903.264.400
23/10/2024 3,64 3,81 +3,25% 3,64 3,83 3,75 3,80 3,81 23.914 35.511.838.600
22/10/2024 3,60 3,69 +1,10% 3,51 3,69 3,59 3,66 3,69 59.229 36.918.430.500
21/10/2024 3,77 3,65 -2,93% 3,64 3,81 3,68 3,65 3,66 38.619 28.473.612.800
18/10/2024 3,75 3,76 +1,08% 3,72 3,80 3,76 3,76 3,78 46.145 20.556.444.300
17/10/2024 3,83 3,72 -3,63% 3,72 3,84 3,75 3,71 3,72 10.274 27.114.924.400
16/10/2024 3,85 3,86 +0,26% 3,78 3,87 3,83 3,85 3,86 39.305 26.987.824.400
15/10/2024 3,88 3,85 0,00% 3,83 3,94 3,86 3,85 3,86 37.687 21.846.173.400
14/10/2024 3,87 3,85 -0,52% 3,82 3,92 3,86 3,85 3,86 37.037 26.936.716.600
11/10/2024 3,79 3,87 +1,57% 3,75 3,90 3,82 3,87 3,89 32.745 20.877.838.300
10/10/2024 3,91 3,81 -2,06% 3,80 3,91 3,84 3,81 3,82 47.174 27.522.964.700
9/10/2024 3,91 3,89 -1,27% 3,86 3,96 3,91 3,89 3,90 65.790 33.722.558.500
8/10/2024 3,93 3,94 -0,76% 3,90 4,04 3,97 3,94 3,95 43.937 17.958.955.000
7/10/2024 4,04 3,97 -1,24% 3,96 4,06 4,01 3,96 3,98 40.910 21.767.471.800
4/10/2024 4,00 4,02 +0,25% 3,94 4,09 4,04 4,02 4,03 49.078 24.219.901.300
3/10/2024 4,10 4,01 -3,14% 3,99 4,11 4,04 4,01 4,02 35.852 28.048.212.800
2/10/2024 4,09 4,14 +2,48% 4,08 4,21 4,13 4,13 4,15 28.179 31.713.215.600
1/10/2024 4,05 4,04 +1,00% 4,02 4,10 4,06 4,04 4,05 29.827 30.423.281.200
30/9/2024 4,04 4,00 -1,72% 3,97 4,15 4,02 4,00 4,01 51.716 25.648.365.200
26/9/2024 4,14 4,07 -1,21% 4,04 4,22 4,10 4,06 4,07 42.652 23.394.356.200
25/9/2024 4,30 4,12 -3,06% 4,03 4,31 4,10 4,11 4,12 25.772 52.492.976.300
24/9/2024 4,27 4,25 +0,47% 4,25 4,35 4,28 4,24 4,27 44.675 17.797.672.200
23/9/2024 4,30 4,23 -2,31% 4,18 4,36 4,21 4,23 4,24 32.331 32.487.343.500
20/9/2024 4,43 4,33 -3,13% 4,28 4,54 4,36 4,32 4,34 54.205 34.583.122.500
19/9/2024 4,70 4,47 -4,08% 4,47 4,71 4,54 4,47 4,48 26.483 24.275.622.100
18/9/2024 4,61 4,66 +1,08% 4,56 4,74 4,63 4,65 4,66 44.076 49.329.150.300
17/9/2024 4,63 4,61 -0,22% 4,53 4,63 4,58 4,60 4,61 29.570 21.076.939.000
16/9/2024 4,63 4,62 +0,43% 4,59 4,75 4,66 4,61 4,63 39.359 24.879.159.700
13/9/2024 4,52 4,60 +2,45% 4,49 4,62 4,57 4,59 4,61 30.294 20.954.759.900
12/9/2024 4,48 4,49 -0,22% 4,45 4,52 4,47 4,49 4,50 14.964 14.803.161.100
11/9/2024 4,55 4,50 -0,44% 4,50 4,56 4,52 4,49 4,51 16.199 12.137.316.800
10/9/2024 4,50 4,52 +0,44% 4,45 4,55 4,49 4,51 4,53 14.128 31.450.542.300
9/9/2024 4,48 4,50 +0,45% 4,42 4,50 4,46 4,49 4,50 25.804 20.197.042.100
6/9/2024 4,54 4,48 -1,54% 4,48 4,59 4,52 4,48 4,50 21.367 19.630.461.100
5/9/2024 4,47 4,55 +2,48% 4,46 4,60 4,54 4,55 4,56 22.500 23.030.576.200
4/9/2024 4,41 4,44 +1,60% 4,38 4,60 4,50 4,44 4,45 29.093 41.640.916.100
3/9/2024 4,28 4,37 +2,10% 4,28 4,42 4,36 4,36 4,38 33.168 21.182.512.200
2/9/2024 4,23 4,28 +0,94% 4,17 4,31 4,24 4,28 4,29 22.896 12.614.534.500
30/8/2024 4,22 4,24 -1,17% 4,18 4,32 4,25 4,24 4,25 41.711 42.377.173.700
29/8/2024 4,44 4,29 -3,81% 4,29 4,47 4,34 4,29 4,31 29.502 16.790.265.800
28/8/2024 4,42 4,46 0,00% 4,42 4,49 4,44 4,45 4,46 19.126 16.383.805.800
27/8/2024 4,45 4,46 -0,45% 4,40 4,50 4,46 4,46 4,47 23.115 14.479.551.000
26/8/2024 4,49 4,48 -0,22% 4,44 4,52 4,48 4,47 4,48 17.493 12.731.199.800
23/8/2024 4,37 4,49 +2,75% 4,35 4,52 4,46 4,48 4,49 31.258 18.232.530.400
22/8/2024 4,55 4,37 -4,17% 4,34 4,60 4,41 4,36 4,37 36.202 18.168.441.900
21/8/2024 4,59 4,56 0,00% 4,50 4,63 4,55 4,55 4,56 62.288 19.374.718.100
20/8/2024 4,45 4,56 +2,47% 4,38 4,59 4,50 4,56 4,57 29.812 22.910.773.800
19/8/2024 4,31 4,45 +4,22% 4,27 4,50 4,40 4,44 4,45 50.782 21.146.291.900
16/8/2024 4,45 4,27 -3,39% 4,23 4,50 4,35 4,27 4,28 2.639 32.973.975.600
15/8/2024 4,42 4,42 +0,23% 4,36 4,48 4,42 4,41 4,42 4.933 23.779.041.100
14/8/2024 4,42 4,41 0,00% 4,37 4,50 4,41 4,40 4,41 8.715 32.245.748.600
13/8/2024 4,32 4,41 +2,56% 4,29 4,44 4,35 4,41 4,42 7.844 33.025.832.200
12/8/2024 4,45 4,30 -2,93% 4,28 4,52 4,38 4,29 4,30 2.244 26.729.618.800
9/8/2024 4,55 4,43 -1,56% 4,21 4,59 4,41 4,42 4,43 9.442 60.011.389.200
8/8/2024 4,42 4,50 +2,04% 4,39 4,51 4,45 4,49 4,50 2.856 38.365.667.700
7/8/2024 4,34 4,41 +2,80% 4,29 4,41 4,34 4,40 4,41 3.968 29.128.309.300
6/8/2024 4,30 4,29 -0,46% 4,25 4,42 4,31 4,29 4,30 7.396 37.967.867.700
5/8/2024 4,20 4,31 +0,23% 4,14 4,32 4,24 4,30 4,31 6.153 41.010.184.500
2/8/2024 4,21 4,30 +2,14% 4,18 4,31 4,25 4,30 4,31 4.939 31.414.282.500
1/8/2024 4,10 4,21 +3,44% 4,10 4,29 4,20 4,21 4,22 8.637 35.939.573.600
31/7/2024 4,13 4,07 -1,21% 4,06 4,24 4,11 4,07 4,08 3.949 32.378.861.300
30/7/2024 4,15 4,12 -0,96% 4,10 4,17 4,13 4,11 4,13 8.423 12.496.779.800
29/7/2024 4,18 4,16 -0,48% 4,11 4,25 4,17 4,16 4,17 6.555 14.487.716.700
26/7/2024 4,04 4,18 +3,72% 4,03 4,20 4,13 4,18 4,19 8.183 17.288.462.500
25/7/2024 3,95 4,03 +2,03% 3,92 4,06 4,00 4,02 4,03 751 20.820.100.300
24/7/2024 3,92 3,95 +0,77% 3,87 4,05 3,97 3,95 3,96 2.734 20.260.046.500
23/7/2024 3,94 3,92 0,00% 3,87 3,98 3,92 3,92 3,93 9.498 17.030.824.500
22/7/2024 3,90 3,92 +0,77% 3,87 3,95 3,91 3,91 3,92 7.703 13.876.278.200
19/7/2024 3,98 3,89 -1,27% 3,89 4,02 3,94 3,89 3,90 4.193 14.441.252.800
18/7/2024 4,02 3,94 -2,96% 3,91 4,05 3,97 3,93 3,94 171 21.379.036.400
17/7/2024 4,18 4,06 -2,40% 4,05 4,18 4,10 4,06 4,07 3.013 20.268.443.600
16/7/2024 4,15 4,16 +0,24% 4,13 4,24 4,19 4,15 4,17 7.800 22.582.445.300
15/7/2024 4,10 4,15 +1,72% 4,08 4,19 4,13 4,15 4,16 4.163 16.670.274.100
12/7/2024 4,10 4,08 -0,24% 4,05 4,13 4,08 4,08 4,09 4.383 34.946.359.300
11/7/2024 4,09 4,09 +0,49% 4,06 4,15 4,09 4,08 4,10 5.413 14.895.236.200
10/7/2024 4,10 4,07 +0,25% 4,00 4,16 4,06 4,06 4,07 1.208 17.704.798.300
9/7/2024 3,92 4,06 +3,31% 3,92 4,08 4,01 4,06 4,07 5.427 18.010.783.500
8/7/2024 3,93 3,93 -0,51% 3,92 4,00 3,95 3,93 3,94 5.940 11.742.986.800
5/7/2024 3,95 3,95 -0,50% 3,90 3,99 3,94 3,95 3,96 1.294 14.806.391.400
4/7/2024 3,93 3,97 +2,06% 3,91 4,03 3,99 3,96 3,98 1.263 19.327.635.700
3/7/2024 3,75 3,89 +4,57% 3,74 3,93 3,87 3,88 3,89 1.604 20.812.250.000
2/7/2024 3,77 3,72 -1,06% 3,68 3,79 3,71 3,72 3,74 6.294 15.739.242.900
1/7/2024 3,83 3,76 -1,83% 3,75 3,87 3,80 3,75 3,77 8.878 19.061.153.200
28/6/2024 3,90 3,83 -2,05% 3,80 3,92 3,85 3,82 3,83 4.006 15.905.542.000
27/6/2024 3,82 3,91 +2,62% 3,78 3,93 3,88 3,91 3,92 3.859 12.318.723.900
26/6/2024 3,82 3,81 -0,52% 3,72 3,86 3,78 3,80 3,81 8.116 14.040.352.300
25/6/2024 3,88 3,83 -1,54% 3,81 3,94 3,86 3,83 3,84 7.654 16.202.496.100
24/6/2024 3,70 3,89 +5,99% 3,69 3,90 3,83 3,88 3,89 4.988 25.731.676.500
21/6/2024 3,62 3,67 +0,55% 3,56 3,69 3,64 3,67 3,68 6.044 30.667.881.500
20/6/2024 3,73 3,65 -1,35% 3,61 3,81 3,68 3,64 3,65 1.439 17.973.633.200
19/6/2024 3,65 3,70 +1,37% 3,61 3,74 3,67 3,70 3,71 9.503 10.455.300.900
18/6/2024 3,65 3,65 -0,27% 3,62 3,78 3,68 3,63 3,65 3.859 17.639.666.100
17/6/2024 3,72 3,66 -2,40% 3,64 3,74 3,68 3,66 3,67 9.352 18.472.524.800
14/6/2024 3,73 3,75 +0,27% 3,70 3,81 3,74 3,74 3,75 2.938 15.718.986.600
13/6/2024 3,78 3,74 -1,32% 3,68 3,80 3,75 3,74 3,75 9.464 22.583.235.300
12/6/2024 3,96 3,79 -3,07% 3,76 4,02 3,83 3,79 3,80 1.748 21.875.618.300
11/6/2024 3,87 3,91 +1,56% 3,86 3,98 3,91 3,91 3,92 8.767 14.362.430.800
10/6/2024 3,91 3,85 -1,03% 3,85 3,93 3,87 3,93 3,86 9.726 10.541.003.100
7/6/2024 3,95 3,89 -2,99% 3,86 3,98 3,92 3,89 3,90 5.073 28.490.610.600
6/6/2024 3,95 4,01 +1,52% 3,91 4,08 3,99 4,03 4,01 7.094 28.577.187.000
5/6/2024 4,05 3,95 -2,71% 3,92 4,05 3,98 3,95 3,97 5.863 29.538.849.300
4/6/2024 4,05 4,06 -0,25% 3,98 4,10 4,03 4,05 4,07 4.606 30.250.476.300
3/6/2024 4,01 4,07 +2,01% 3,96 4,10 4,05 4,06 4,07 5.954 22.607.904.900
31/5/2024 4,15 3,99 -3,86% 3,96 4,15 4,00 3,99 4,00 9.342 32.620.359.700
29/5/2024 4,11 4,15 0,00% 4,04 4,19 4,12 4,14 4,15 3.737 22.673.330.000
28/5/2024 4,32 4,15 -2,81% 4,14 4,37 4,25 4,15 4,16 8.831 38.821.357.500
27/5/2024 4,27 4,27 +0,23% 4,20 4,30 4,26 4,27 4,28 2.880 10.813.604.800
24/5/2024 4,25 4,26 0,00% 4,23 4,34 4,28 4,25 4,27 971 16.271.050.700
23/5/2024 4,39 4,26 -3,18% 4,22 4,44 4,32 4,25 4,26 1.946 28.643.273.600
22/5/2024 4,51 4,40 -1,79% 4,39 4,54 4,43 4,40 4,41 547 41.830.403.400
21/5/2024 4,56 4,48 -1,54% 4,45 4,59 4,49 4,47 4,48 8.930 30.211.433.700
20/5/2024 4,50 4,55 +0,89% 4,50 4,67 4,57 4,54 4,55 5.648 43.820.799.300
17/5/2024 4,49 4,51 +0,45% 4,49 4,59 4,53 4,50 4,51 1.102 37.395.907.000
16/5/2024 4,44 4,49 +2,05% 4,36 4,53 4,44 4,48 4,49 6.575 29.823.382.400
15/5/2024 4,49 4,40 -1,12% 4,39 4,57 4,46 4,39 4,41 9.590 26.606.036.300
14/5/2024 4,31 4,45 +10,42% 4,26 4,49 4,37 4,45 4,46 4.943 97.589.902.900
13/5/2024 4,05 4,03 -0,49% 4,03 4,12 4,06 4,03 4,04 90 24.465.979.200
10/5/2024 4,07 4,05 -1,22% 3,96 4,14 4,04 4,04 4,05 7.109 41.624.707.700
9/5/2024 4,04 4,10 -0,73% 4,00 4,15 4,09 4,09 4,10 780 40.494.996.400
8/5/2024 4,06 4,13 +2,23% 4,02 4,14 4,08 4,13 4,14 3.482 39.580.790.900
7/5/2024 3,95 4,04 +4,12% 3,95 4,14 4,05 4,04 4,05 9.759 43.103.866.200
6/5/2024 3,86 3,88 +0,78% 3,85 3,96 3,91 3,87 3,89 2.664 17.685.313.800
3/5/2024 3,82 3,85 +3,49% 3,80 3,89 3,84 3,84 3,86 9.917 18.963.906.000
2/5/2024 3,77 3,72 +0,81% 3,72 3,83 3,75 3,72 3,74 7.001 24.356.551.600
30/4/2024 3,79 3,69 -3,40% 3,68 3,82 3,72 3,69 3,70 3.055 11.361.484.100
29/4/2024 3,76 3,82 +1,06% 3,76 3,91 3,82 3,81 3,82 4.125 13.947.841.900
26/4/2024 3,64 3,78 +4,42% 3,63 3,82 3,77 3,77 3,78 907 15.142.820.900
25/4/2024 3,60 3,62 +0,56% 3,49 3,63 3,56 3,61 3,62 6.637 25.678.313.800
24/4/2024 3,62 3,60 -0,28% 3,60 3,71 3,64 3,60 3,62 3.451 17.715.512.100
23/4/2024 3,61 3,61 -0,82% 3,54 3,66 3,60 3,61 3,62 3.313 18.087.883.200
22/4/2024 3,62 3,64 +1,11% 3,58 3,68 3,62 3,63 3,65 2.408 17.373.125.300
19/4/2024 3,50 3,60 +2,86% 3,50 3,68 3,61 3,59 3,61 5.002 27.261.973.100
18/4/2024 3,54 3,50 -1,13% 3,45 3,62 3,53 3,50 3,51 5.009 34.752.164.300
17/4/2024 3,62 3,54 -1,67% 3,53 3,65 3,58 3,53 3,55 9.102 32.668.315.000
16/4/2024 3,66 3,60 -3,49% 3,56 3,67 3,61 3,60 3,61 4.026 46.948.768.400
15/4/2024 3,89 3,73 -3,87% 3,73 3,93 3,80 3,73 3,75 4.749 37.479.728.500
12/4/2024 3,96 3,88 -2,02% 3,83 3,96 3,88 3,88 3,89 7.747 29.537.486.500
11/4/2024 3,94 3,96 +0,51% 3,86 4,04 3,96 3,95 3,97 2.865 29.356.530.600
10/4/2024 4,04 3,94 -3,19% 3,91 4,05 3,98 3,93 3,94 2.408 32.674.010.500
9/4/2024 4,03 4,07 +1,50% 4,00 4,16 4,09 4,07 4,08 6.964 30.928.304.500
8/4/2024 3,98 4,01 +1,01% 3,93 4,06 4,00 3,99 4,01 8.036 15.569.847.200
5/4/2024 4,05 3,97 -1,00% 3,94 4,14 3,99 3,96 3,97 987 25.329.238.800
4/4/2024 3,90 4,01 +2,82% 3,88 4,10 4,02 4,00 4,02 5.001 37.357.965.000
3/4/2024 3,87 3,90 +0,26% 3,75 3,92 3,83 3,89 3,91 8.329 25.766.288.100
2/4/2024 3,91 3,89 -1,27% 3,77 3,94 3,84 3,88 3,90 6.776 22.432.521.700
1/4/2024 3,83 3,94 +6,49% 3,66 3,95 3,82 3,93 3,94 4.099 50.534.857.200
28/3/2024 3,71 3,70 -1,60% 3,65 3,81 3,70 3,69 3,71 2.649 31.972.167.300
27/3/2024 3,79 3,76 -0,79% 3,67 3,81 3,74 3,76 3,77 6.836 22.539.139.600
26/3/2024 3,82 3,79 -1,56% 3,76 3,84 3,80 3,79 3,80 3.938 10.404.181.900
25/3/2024 3,90 3,85 -0,77% 3,80 3,93 3,85 3,85 3,86 4.355 13.374.491.700
22/3/2024 3,88 3,88 -0,51% 3,84 3,93 3,88 3,88 3,89 3.692 6.662.418.300
21/3/2024 3,95 3,90 -1,76% 3,88 4,02 3,92 3,89 3,90 4.476 13.435.401.000
20/3/2024 3,84 3,97 +3,66% 3,82 3,97 3,92 3,96 3,98 4.222 17.388.426.500
19/3/2024 3,86 3,83 -0,78% 3,74 3,88 3,79 3,82 3,83 9.112 12.733.444.100
18/3/2024 3,85 3,86 +1,05% 3,83 3,91 3,86 3,85 3,87 5.903 8.131.823.600
15/3/2024 3,87 3,82 -0,78% 3,80 3,88 3,82 3,81 3,82 4.356 10.892.975.700
14/3/2024 3,87 3,85 -1,03% 3,81 3,92 3,86 3,84 3,85 1.552 9.102.071.200
13/3/2024 3,88 3,89 -0,77% 3,85 3,95 3,89 3,88 3,89 8.640 15.940.523.200
12/3/2024 3,87 3,92 +1,82% 3,80 3,98 3,91 3,91 3,92 8.629 27.141.889.000
11/3/2024 3,84 3,85 -0,77% 3,81 3,94 3,88 3,84 3,85 659 20.368.703.700
8/3/2024 3,72 3,88 +1,84% 3,71 4,00 3,88 0,00 0,00 6.566 26.889.262.500
7/3/2024 3,76 3,81 +0,79% 3,74 3,86 3,81 3,81 3,82 6.662 13.970.789.900
6/3/2024 3,77 3,78 +0,80% 3,70 3,88 3,80 3,78 3,82 9.851 30.993.367.200
5/3/2024 3,72 3,75 +4,17% 3,66 3,82 3,75 3,74 3,77 1.276 37.455.639.500
4/3/2024 3,70 3,60 -3,23% 3,60 3,75 3,64 3,60 3,61 1.429 17.026.547.600
1/3/2024 3,67 3,72 +1,36% 3,59 3,74 3,67 3,71 3,73 6.662 13.627.754.700
29/2/2024 3,75 3,67 -3,17% 3,64 3,77 3,68 3,67 3,68 9.443 20.569.414.400
28/2/2024 3,73 3,79 +1,07% 3,66 3,84 3,74 3,78 3,79 6.738 16.924.130.800
27/2/2024 3,63 3,75 +4,75% 3,63 3,77 3,73 3,75 3,76 1.628 26.955.971.800
26/2/2024 3,57 3,58 -0,28% 3,53 3,63 3,57 3,58 3,59 7.343 9.763.342.800
23/2/2024 3,60 3,59 +0,28% 3,51 3,63 3,58 0,00 0,00 243 18.884.034.100
22/2/2024 3,41 3,58 +5,60% 3,37 3,58 3,50 3,56 3,58 8.621 19.408.526.900
21/2/2024 3,56 3,39 -4,51% 3,31 3,56 3,37 3,39 3,40 5.365 46.054.416.500
20/2/2024 3,47 3,55 +1,72% 3,44 3,58 3,52 3,55 3,56 532 20.135.919.300
19/2/2024 3,47 3,49 +0,29% 3,43 3,51 3,46 3,48 3,49 255 7.224.426.000
16/2/2024 3,50 3,48 +0,87% 3,41 3,55 3,46 3,47 3,49 2.177 22.112.620.000
15/2/2024 3,46 3,45 +0,88% 3,38 3,47 3,41 3,44 3,45 5.041 19.041.028.200
14/2/2024 3,51 3,42 -2,56% 3,40 3,55 3,46 3,42 3,44 5.910 22.614.917.000
9/2/2024 3,38 3,51 +1,15% 3,31 3,55 3,45 0,00 0,00 4.860 31.990.311.700
8/2/2024 3,66 3,47 -5,19% 3,34 3,66 3,43 3,47 3,48 5.968 59.482.503.900
7/2/2024 3,82 3,66 -4,19% 3,51 3,84 3,63 3,65 3,66 1.725 64.621.736.800
6/2/2024 3,87 3,82 -0,78% 3,73 3,95 3,79 3,82 3,83 8.961 58.097.289.500
5/2/2024 3,85 3,85 +0,52% 3,80 3,91 3,85 3,85 3,86 244 20.248.912.100
2/2/2024 3,91 3,83 -2,05% 3,79 3,96 3,86 3,83 3,84 458 24.697.526.800
1/2/2024 3,90 3,91 +0,77% 3,85 3,95 3,90 3,91 3,93 6.039 22.025.692.200
31/1/2024 3,89 3,88 +0,52% 3,86 4,02 3,94 3,87 3,89 6.046 26.492.454.200
30/1/2024 3,91 3,86 -1,03% 3,76 3,92 3,81 3,86 3,87 7.669 21.340.065.500
29/1/2024 3,93 3,90 -0,76% 3,85 3,96 3,89 3,89 3,91 4.263 22.631.783.200
26/1/2024 4,03 3,93 -2,00% 3,89 4,06 3,96 3,92 3,93 7.364 27.757.173.800
25/1/2024 3,99 4,01 +1,26% 3,95 4,07 4,03 4,00 4,02 4.945 16.506.633.200
24/1/2024 4,00 3,96 +0,51% 3,94 4,05 3,98 3,95 3,96 6.322 23.515.997.000
23/1/2024 3,84 3,94 +3,96% 3,82 4,01 3,94 3,94 3,95 9.372 32.270.877.800
22/1/2024 4,02 3,79 -5,72% 3,77 4,04 3,85 3,79 3,80 8.325 53.184.412.700
19/1/2024 4,02 4,02 +0,50% 3,80 4,05 3,94 4,01 4,02 2.401 51.637.427.200
18/1/2024 4,34 4,00 -6,98% 3,98 4,34 4,09 4,00 4,01 2.541 93.221.549.400
17/1/2024 4,44 4,30 -3,37% 4,25 4,50 4,34 4,30 4,31 5.560 27.081.965.500
16/1/2024 4,53 4,45 -2,41% 4,41 4,58 4,47 4,44 4,45 8.036 18.267.569.100
15/1/2024 4,50 4,56 +0,66% 4,50 4,63 4,58 4,55 4,57 9.393 11.815.443.500
12/1/2024 4,35 4,53 +4,62% 4,35 4,55 4,48 4,52 4,53 5.038 31.027.464.200
11/1/2024 4,44 4,33 -2,70% 4,30 4,45 4,35 4,33 4,34 1.262 15.898.289.400
10/1/2024 4,46 4,45 +0,23% 4,40 4,55 4,47 4,44 4,46 9.467 16.963.701.100
9/1/2024 4,40 4,44 +0,23% 4,37 4,56 4,48 4,43 4,44 5.155 25.217.479.900
8/1/2024 4,27 4,43 +3,75% 4,25 4,49 4,42 4,42 4,44 2.886 17.851.996.400
5/1/2024 4,11 4,27 +3,89% 4,07 4,32 4,25 4,27 4,29 1.980 21.573.992.400
4/1/2024 4,26 4,11 -3,07% 4,09 4,28 4,14 4,10 4,11 9.656 19.729.080.500
3/1/2024 4,29 4,24 -1,17% 4,22 4,35 4,28 4,24 4,25 7.811 20.178.312.300
2/1/2024 4,39 4,29 -3,60% 4,29 4,41 4,33 4,29 4,30 2.245 14.130.232.200
28/12/2023 4,34 4,45 +1,60% 4,34 4,49 4,43 4,44 4,46 8.774 14.089.269.400
27/12/2023 4,31 4,38 +1,62% 4,27 4,42 4,37 4,37 4,38 9.657 11.498.671.900
26/12/2023 4,34 4,31 -0,92% 4,31 4,42 4,35 4,31 4,33 4.576 9.341.589.200
22/12/2023 4,33 4,35 +0,46% 4,25 4,35 4,28 4,33 4,35 7.541 19.756.642.000
21/12/2023 4,38 4,33 -0,23% 4,28 4,41 4,33 4,32 4,33 7.694 23.319.879.000
20/12/2023 4,43 4,34 -2,69% 4,14 4,44 4,29 4,34 4,35 3.243 55.315.871.700
19/12/2023 4,55 4,46 -1,11% 4,40 4,68 4,48 4,46 4,47 2.175 33.109.703.400
18/12/2023 4,43 4,51 +2,97% 4,33 4,52 4,42 4,50 4,51 9.027 24.591.580.900
15/12/2023 4,60 4,38 -5,40% 4,38 4,64 4,47 4,38 4,40 9.657 33.309.771.100
14/12/2023 4,57 4,63 +2,66% 4,46 4,63 4,53 4,62 4,63 5.455 42.333.193.400
13/12/2023 4,19 4,51 +8,67% 4,14 4,52 4,35 4,50 4,51 6.883 33.419.889.400
12/12/2023 4,06 4,15 -1,89% 4,03 4,25 4,14 4,15 4,16 8.912 69.600.119.000
11/12/2023 4,32 4,23 -2,76% 4,20 4,35 4,25 4,23 4,24 3.607 16.887.759.800
8/12/2023 4,30 4,35 +1,64% 4,26 4,41 4,34 4,34 4,37 6.646 20.311.259.300
7/12/2023 4,31 4,28 +0,23% 4,22 4,41 4,29 4,27 4,28 9.963 17.208.796.100
6/12/2023 4,42 4,27 -2,51% 4,27 4,50 4,36 4,27 4,28 4.735 18.080.938.400
5/12/2023 4,31 4,38 +2,10% 4,28 4,43 4,36 4,37 4,38 5.159 16.053.360.600
4/12/2023 4,38 4,29 -2,94% 4,24 4,41 4,31 4,28 4,29 7.338 27.840.679.200
1/12/2023 4,40 4,42 +1,14% 4,24 4,48 4,38 4,42 4,44 677 30.902.691.000
30/11/2023 4,49 4,37 -1,80% 4,31 4,51 4,37 4,37 4,38 3.041 59.969.671.400
29/11/2023 4,74 4,45 -5,12% 4,42 4,75 4,56 4,45 4,46 7.657 42.943.441.400
28/11/2023 4,59 4,69 +2,85% 4,51 4,73 4,66 4,68 4,70 4.188 41.007.829.700
27/11/2023 4,47 4,56 +2,93% 4,42 4,59 4,53 4,55 4,56 4.204 18.844.188.000
24/11/2023 4,50 4,43 -1,56% 4,39 4,56 4,47 4,42 4,44 177 16.678.682.400
23/11/2023 4,60 4,50 -1,32% 4,48 4,62 4,54 4,50 4,51 8.602 12.452.593.000
22/11/2023 4,67 4,56 -1,94% 4,51 4,84 4,67 4,55 4,57 3.649 53.288.198.400
21/11/2023 4,58 4,65 +0,22% 4,51 4,66 4,59 4,64 4,65 9.876 24.143.068.800
20/11/2023 4,58 4,64 +1,31% 4,55 4,68 4,61 4,63 4,65 2.236 23.927.542.400
17/11/2023 4,75 4,58 -2,76% 4,53 4,75 4,60 4,58 4,59 3.452 48.779.199.000
16/11/2023 4,53 4,71 +3,52% 4,52 4,75 4,66 4,71 4,72 8.963 39.291.998.500
14/11/2023 4,35 4,55 +5,57% 4,32 4,59 4,47 4,54 4,55 5.937 48.434.168.100
13/11/2023 4,40 4,31 -2,05% 4,28 4,45 4,35 4,31 4,32 1.793 29.360.250.700
10/11/2023 4,47 4,40 -1,35% 4,37 4,52 4,43 4,40 4,41 8.668 26.607.637.600
9/11/2023 4,49 4,46 +3,48% 4,28 4,62 4,42 4,45 4,46 9.034 98.034.797.000
8/11/2023 4,39 4,31 -0,23% 4,18 4,51 4,27 4,28 4,31 2.007 37.251.073.200
7/11/2023 3,99 4,32 +8,54% 3,99 4,32 4,23 4,31 4,32 2.202 45.753.784.000
6/11/2023 4,06 3,98 -1,49% 3,92 4,08 3,98 3,97 3,99 1.181 15.941.565.900
3/11/2023 3,85 4,04 +8,02% 3,83 4,10 4,02 4,03 4,04 2.766 49.271.606.100
1/11/2023 3,71 3,74 +1,36% 3,61 3,86 3,73 3,74 3,75 7.547 69.141.706.100
31/10/2023 3,65 3,69 +1,37% 3,57 3,77 3,68 3,69 3,70 6.095 20.572.114.500
30/10/2023 3,78 3,64 -2,67% 3,62 3,83 3,70 3,64 3,65 6.817 21.135.797.000
27/10/2023 3,91 3,74 -4,35% 3,65 3,93 3,75 3,73 3,74 2.263 41.634.586.100
26/10/2023 3,91 3,91 +1,03% 3,81 3,97 3,88 3,90 3,91 4.835 35.836.568.500
25/10/2023 4,07 3,87 -5,15% 3,80 4,12 3,89 3,86 3,88 4.996 32.025.669.000
24/10/2023 4,07 4,08 +2,00% 4,01 4,18 4,08 4,07 4,08 9.279 22.568.907.300
23/10/2023 3,82 4,00 +3,36% 3,75 4,08 3,98 4,00 4,01 2.914 30.670.182.000
20/10/2023 3,78 3,87 +1,31% 3,76 4,00 3,86 3,87 3,88 5.678 30.689.757.200
19/10/2023 3,81 3,82 +0,53% 3,77 3,94 3,83 3,81 3,83 5.623 27.736.897.900
18/10/2023 3,91 3,80 -3,31% 3,68 3,92 3,77 3,80 3,81 8.983 50.142.261.300
17/10/2023 3,97 3,93 -1,75% 3,90 4,07 3,96 3,92 3,93 5.214 20.733.522.200
16/10/2023 4,03 4,00 -0,50% 3,90 4,21 4,05 4,00 4,01 6.234 38.865.618.800
13/10/2023 4,20 4,02 -4,96% 4,00 4,22 4,08 4,02 4,03 6.130 24.797.174.300
11/10/2023 4,27 4,23 -0,70% 4,16 4,30 4,20 4,23 4,24 2.768 23.548.650.100
10/10/2023 4,12 4,26 +4,41% 4,10 4,34 4,24 4,25 4,26 3.951 42.900.669.500
9/10/2023 3,99 4,08 +0,99% 3,91 4,19 4,03 4,08 4,09 9.388 22.150.276.900
6/10/2023 4,05 4,04 -2,88% 3,86 4,12 4,01 4,03 4,04 1.843 54.829.602.700
5/10/2023 4,38 4,16 -4,81% 4,11 4,40 4,17 4,15 4,16 4.414 34.699.472.000
4/10/2023 4,33 4,37 +1,16% 4,23 4,45 4,36 4,37 4,38 3.273 37.267.188.800
3/10/2023 4,50 4,32 -5,47% 4,27 4,52 4,36 4,31 4,32 4.074 25.556.735.100
2/10/2023 4,69 4,57 -2,77% 4,49 4,75 4,58 4,56 4,57 5.358 24.732.743.300
29/9/2023 4,65 4,70 +5,15% 4,58 4,72 4,64 4,70 4,71 6.273 61.687.650.100
28/9/2023 4,31 4,47 +3,71% 4,26 4,52 4,44 4,47 4,48 9.350 38.105.430.400
27/9/2023 4,30 4,31 +1,17% 4,20 4,47 4,31 4,30 4,32 5.036 34.677.101.400
26/9/2023 4,34 4,26 -2,74% 4,22 4,43 4,30 4,26 4,27 1.967 26.701.597.400
25/9/2023 4,25 4,38 +2,34% 4,25 4,45 4,37 4,37 4,38 1.603 18.461.066.400
22/9/2023 4,28 4,28 +0,47% 4,20 4,36 4,28 4,27 4,28 7.131 22.052.319.000
21/9/2023 4,38 4,26 -3,84% 4,22 4,41 4,29 4,25 4,26 7.200 28.693.636.500
20/9/2023 4,50 4,43 -1,56% 4,40 4,55 4,49 4,42 4,43 9.409 24.161.312.700
19/9/2023 4,44 4,50 +1,81% 4,37 4,58 4,46 4,49 4,50 4.701 26.708.055.900
18/9/2023 4,41 4,42 +0,23% 4,38 4,52 4,44 4,42 4,43 2.983 17.236.025.300
15/9/2023 4,50 4,41 -2,00% 4,38 4,53 4,42 4,40 4,41 9.823 16.226.840.900
14/9/2023 4,62 4,50 -1,75% 4,48 4,62 4,51 4,49 4,50 4.806 13.483.675.600
13/9/2023 4,58 4,58 -1,29% 4,54 4,75 4,62 4,57 4,58 6.736 24.178.489.400
12/9/2023 4,43 4,64 +4,50% 4,43 4,68 4,60 4,63 4,64 5.353 30.621.139.900
11/9/2023 4,42 4,44 +1,60% 4,33 4,48 4,40 4,43 4,44 4.547 23.155.915.800
8/9/2023 4,36 4,37 -0,68% 4,30 4,52 4,37 4,37 4,38 4.316 21.427.039.300
6/9/2023 4,57 4,40 -0,23% 4,37 4,65 4,50 4,40 4,41 1.066 26.017.223.300
5/9/2023 4,38 4,41 -0,90% 4,34 4,50 4,42 4,41 4,43 8.204 17.341.908.300
4/9/2023 4,42 4,45 +0,45% 4,40 4,54 4,46 4,44 4,45 7.067 8.401.623.400
1/9/2023 4,30 4,43 +3,99% 4,24 4,47 4,39 4,43 4,44 6.665 23.352.067.400
31/8/2023 4,48 4,26 -4,70% 4,23 4,49 4,31 4,26 4,27 3.254 32.813.696.000
30/8/2023 4,62 4,47 -2,83% 4,47 4,69 4,55 4,47 4,48 8.419 16.889.183.100
29/8/2023 4,57 4,60 +1,32% 4,48 4,65 4,56 4,60 4,61 9.183 15.211.887.600
28/8/2023 4,60 4,54 -1,09% 4,51 4,65 4,55 4,54 4,55 7.042 17.452.049.600
25/8/2023 4,71 4,59 -2,13% 4,53 4,72 4,58 4,58 4,59 4.935 16.425.146.800
24/8/2023 4,71 4,69 0,00% 4,63 4,78 4,68 4,69 4,70 6.528 15.200.879.400
23/8/2023 4,57 4,69 +2,85% 4,49 4,72 4,64 4,68 4,70 4.888 25.157.846.700
22/8/2023 4,52 4,56 +1,56% 4,48 4,62 4,56 4,56 4,57 1.125 26.644.860.800
21/8/2023 4,58 4,49 -3,02% 4,43 4,60 4,48 4,48 4,49 4.172 41.968.800.800
18/8/2023 4,55 4,63 +1,31% 4,34 4,70 4,56 4,63 4,64 266 45.637.828.300
17/8/2023 4,77 4,57 -3,38% 4,52 4,82 4,62 4,56 4,57 6.414 43.696.760.100
16/8/2023 4,82 4,73 -5,78% 4,73 4,87 4,81 4,73 4,74 9.553 206.087.365.000
15/8/2023 5,05 5,02 0,00% 4,91 5,08 5,01 5,01 5,02 5.325 35.325.995.700
14/8/2023 5,24 5,02 -4,02% 4,95 5,24 5,04 5,01 5,02 5.920 37.608.536.300
11/8/2023 5,24 5,23 -0,57% 5,22 5,39 5,29 5,23 5,24 9.323 37.296.398.400
10/8/2023 5,35 5,26 +6,05% 5,13 5,42 5,30 5,26 5,27 1.766 132.216.340.100
9/8/2023 5,01 4,96 -1,98% 4,79 5,04 4,93 4,96 4,97 716 39.650.578.700
8/8/2023 4,71 5,06 +6,08% 4,57 5,10 4,94 5,06 5,07 4.608 56.295.476.700
7/8/2023 4,76 4,77 +0,21% 4,66 4,79 4,73 4,76 4,77 7.777 14.979.134.300
4/8/2023 4,61 4,76 +3,03% 4,55 4,80 4,72 4,75 4,76 8.433 42.026.146.500
3/8/2023 4,80 4,62 -2,74% 4,59 4,86 4,71 4,61 4,63 3.401 44.912.663.100
2/8/2023 4,85 4,75 -1,86% 4,67 4,87 4,75 4,74 4,75 2.513 29.325.193.200
1/8/2023 4,79 4,84 +0,83% 4,73 4,87 4,80 4,83 4,85 5.513 33.656.694.000
31/7/2023 4,66 4,80 +3,90% 4,66 4,84 4,79 4,80 4,81 6.144 40.044.076.000
28/7/2023 4,59 4,62 +1,76% 4,49 4,64 4,58 4,61 4,63 3.700 23.979.576.500
27/7/2023 4,62 4,54 -1,30% 4,48 4,74 4,58 4,53 4,54 6.803 22.770.531.900
26/7/2023 4,45 4,60 +3,60% 4,37 4,64 4,54 4,60 4,61 5.255 36.492.490.500
25/7/2023 4,46 4,44 +2,30% 4,39 4,51 4,45 4,43 4,44 8.039 20.749.750.300
24/7/2023 4,28 4,34 +1,88% 4,10 4,36 4,24 4,34 4,35 4.573 28.164.736.600
21/7/2023 4,18 4,26 +2,40% 4,18 4,41 4,32 4,25 4,27 7.897 42.640.754.200
20/7/2023 4,15 4,16 +0,73% 4,10 4,17 4,14 4,15 4,16 1.705 12.683.582.000
19/7/2023 4,17 4,13 -1,20% 4,08 4,20 4,12 4,12 4,13 6.217 17.253.548.400
18/7/2023 4,15 4,18 0,00% 4,12 4,25 4,18 4,18 4,19 4.762 15.800.976.000
17/7/2023 4,11 4,18 +1,21% 4,07 4,25 4,17 4,17 4,18 7.075 13.213.339.100
14/7/2023 4,28 4,13 -3,95% 4,04 4,30 4,14 4,13 4,14 59 22.286.549.700
13/7/2023 4,36 4,30 -0,92% 4,26 4,42 4,32 4,29 4,30 4.703 31.836.135.700
12/7/2023 4,50 4,34 -2,47% 4,32 4,57 4,40 4,33 4,34 4.159 20.696.474.700
11/7/2023 4,30 4,45 +3,01% 4,16 4,52 4,36 4,44 4,46 9.579 29.993.965.100
10/7/2023 4,37 4,32 -1,14% 4,26 4,42 4,31 4,31 4,32 4.587 14.167.489.700
7/7/2023 4,32 4,37 +1,39% 4,31 4,50 4,42 4,37 4,38 9.737 22.870.007.100
6/7/2023 4,35 4,31 -1,60% 4,22 4,39 4,29 4,30 4,31 7.107 17.503.708.000
5/7/2023 4,28 4,38 +1,39% 4,26 4,47 4,39 4,37 4,38 5.750 26.447.614.100
4/7/2023 4,18 4,32 -2,26% 4,13 4,42 4,29 4,32 4,33 1.602 36.421.101.000
3/7/2023 4,40 4,42 +0,91% 4,30 4,51 4,41 4,41 4,42 2.634 22.625.111.300
30/6/2023 4,25 4,38 +4,29% 4,23 4,48 4,38 4,37 4,39 4.238 42.643.823.500
29/6/2023 4,18 4,20 +1,45% 4,14 4,26 4,19 4,19 4,20 4.520 23.163.399.200
28/6/2023 4,09 4,14 +1,47% 4,08 4,22 4,15 4,13 4,14 6.354 26.932.218.700
27/6/2023 4,18 4,08 -0,73% 3,98 4,21 4,07 4,07 4,09 4.703 32.268.484.200
26/6/2023 4,33 4,11 -5,08% 4,06 4,34 4,12 4,10 4,11 2.907 32.496.571.300
23/6/2023 4,30 4,33 +2,36% 4,26 4,39 4,33 4,33 4,34 2.035 24.550.579.400
22/6/2023 4,12 4,23 +0,95% 4,01 4,26 4,11 4,22 4,23 7.216 28.883.702.400
21/6/2023 4,20 4,19 -0,24% 4,08 4,24 4,14 4,19 4,20 7.521 37.200.196.700
20/6/2023 4,25 4,20 -1,87% 4,15 4,33 4,21 4,20 4,21 9.057 42.405.836.600
19/6/2023 4,40 4,28 -1,61% 4,23 4,40 4,29 4,28 4,29 3.083 17.714.573.900
16/6/2023 4,44 4,35 -2,47% 4,29 4,47 4,35 4,34 4,35 6.608 58.831.394.200
15/6/2023 4,34 4,46 +3,72% 4,31 4,52 4,43 4,45 4,47 9.718 44.718.651.800
14/6/2023 4,15 4,30 +8,31% 4,07 4,35 4,23 4,29 4,30 9.730 59.411.135.200
13/6/2023 4,14 3,97 -3,64% 3,94 4,14 4,01 3,96 3,97 7.100 34.854.808.900
12/6/2023 4,26 4,12 -2,83% 4,10 4,30 4,18 4,11 4,12 3.612 38.374.095.100
9/6/2023 4,27 4,24 0,00% 4,21 4,48 4,31 4,23 4,24 2.365 44.910.635.600
7/6/2023 4,45 4,24 -2,53% 4,23 4,54 4,36 4,23 4,24 5.407 45.564.315.100
6/6/2023 4,20 4,35 +4,57% 4,17 4,50 4,38 4,34 4,35 7.758 56.293.472.700
5/6/2023 4,12 4,16 +0,97% 4,08 4,19 4,13 4,15 4,17 2.816 16.637.541.200
2/6/2023 4,12 4,12 +0,49% 4,05 4,28 4,15 4,11 4,12 9.447 36.123.124.900
1/6/2023 3,99 4,10 +2,76% 3,93 4,17 4,06 4,10 4,11 4.391 40.588.512.800
31/5/2023 4,05 3,99 -1,72% 3,91 4,09 3,98 3,99 4,00 122 41.205.455.400
30/5/2023 3,96 4,06 +4,10% 3,88 4,11 3,99 4,06 4,07 4.731 43.161.271.100
29/5/2023 3,95 3,90 0,00% 3,88 3,98 3,92 3,90 3,91 5.843 18.796.879.900
26/5/2023 3,99 3,90 -1,02% 3,81 4,03 3,91 3,89 3,90 5.503 33.574.030.100
25/5/2023 3,73 3,94 +10,99% 3,73 3,96 3,86 3,93 3,94 9.117 59.885.876.400
24/5/2023 3,66 3,55 -2,74% 3,48 3,67 3,53 3,54 3,55 5.302 45.626.553.100
23/5/2023 3,73 3,65 -1,35% 3,61 3,91 3,75 3,65 3,66 26 41.497.313.100
22/5/2023 3,63 3,70 +2,49% 3,61 3,91 3,74 3,70 3,71 840 47.503.518.900
19/5/2023 3,71 3,61 -1,63% 3,58 3,80 3,66 3,60 3,61 2.786 54.492.621.100
18/5/2023 3,46 3,67 +5,46% 3,43 3,73 3,60 3,66 3,68 2.371 56.812.235.900
17/5/2023 3,42 3,48 +2,05% 3,34 3,57 3,45 3,48 3,49 9.092 45.731.998.600
16/5/2023 3,60 3,41 +8,25% 3,36 3,65 3,47 3,40 3,42 7.281 88.406.095.300
15/5/2023 3,22 3,15 +0,96% 3,08 3,27 3,18 3,14 3,17 1.714 40.577.698.900
12/5/2023 3,05 3,12 +1,63% 2,95 3,19 3,04 3,12 3,13 7.972 30.456.395.100
11/5/2023 2,97 3,07 +1,66% 2,92 3,14 3,07 3,06 3,07 2.343 34.130.276.800
10/5/2023 2,89 3,02 +4,86% 2,87 3,11 3,00 3,01 3,03 5.983 47.009.015.700
9/5/2023 2,91 2,88 -1,37% 2,81 2,94 2,88 2,88 2,89 6.812 36.698.387.600
8/5/2023 2,99 2,92 -0,34% 2,90 3,07 2,95 2,92 2,93 8.139 19.649.804.700
5/5/2023 2,82 2,93 +3,17% 2,73 2,99 2,86 2,93 2,94 3.912 29.665.813.200
4/5/2023 2,82 2,84 +2,53% 2,70 2,88 2,78 2,83 2,84 8.818 22.008.885.800
3/5/2023 2,82 2,77 -0,72% 2,75 2,87 2,81 2,76 2,77 4.477 25.507.304.400
2/5/2023 2,77 2,79 +1,09% 2,67 2,83 2,76 2,79 2,80 8.638 24.525.025.100
28/4/2023 2,57 2,76 +7,81% 2,53 2,76 2,69 2,75 2,76 5.472 30.492.808.100
27/4/2023 2,50 2,56 +2,81% 2,44 2,58 2,52 2,56 2,57 8.964 22.470.249.200
26/4/2023 2,58 2,49 -2,73% 2,46 2,61 2,51 2,49 2,50 5.467 9.614.247.100
25/4/2023 2,60 2,56 -1,92% 2,49 2,63 2,53 2,55 2,56 5.517 16.092.798.600
24/4/2023 2,56 2,61 +0,77% 2,53 2,75 2,64 2,60 2,61 4.113 36.600.766.200
20/4/2023 2,36 2,59 +9,75% 2,34 2,59 2,50 2,58 2,59 7.399 32.287.183.300
19/4/2023 2,34 2,36 -1,67% 2,25 2,42 2,33 2,35 2,36 1.834 24.984.917.600
18/4/2023 2,58 2,40 -5,51% 2,40 2,58 2,44 2,40 2,41 4.383 26.123.557.200
17/4/2023 2,59 2,54 -2,31% 2,49 2,65 2,55 2,53 2,54 6.542 37.335.615.700
14/4/2023 2,55 2,60 -1,52% 2,47 2,66 2,56 2,59 2,60 4.642 30.283.421.300
13/4/2023 2,67 2,64 -1,49% 2,54 2,74 2,64 2,63 2,64 9.880 33.749.553.800
12/4/2023 2,75 2,68 +1,13% 2,60 2,80 2,70 2,68 2,69 7.806 37.556.947.400
11/4/2023 2,38 2,65 +12,77% 2,38 2,68 2,55 2,65 2,66 9.971 26.011.414.500
10/4/2023 2,37 2,35 -0,84% 2,31 2,41 2,35 2,35 2,36 3.025 7.319.460.600
6/4/2023 2,36 2,37 +0,42% 2,22 2,41 2,29 2,37 2,38 2.064 19.434.445.400
5/4/2023 2,51 2,36 -4,84% 2,30 2,53 2,37 2,35 2,36 1.053 15.041.992.200
4/4/2023 2,46 2,48 +1,22% 2,42 2,65 2,52 2,48 2,49 3.760 18.146.488.400
3/4/2023 2,61 2,45 -6,49% 2,36 2,68 2,46 2,45 2,46 9.888 29.451.722.700
31/3/2023 2,84 2,62 -6,43% 2,57 2,84 2,65 2,62 2,63 8.303 29.989.203.100
30/3/2023 2,90 2,80 +1,45% 2,75 3,00 2,87 2,79 2,80 6.349 49.852.100.000
29/3/2023 2,68 2,76 +4,94% 2,56 2,80 2,66 2,75 2,76 4.741 35.909.976.200
28/3/2023 2,55 2,63 +18,47% 2,50 2,70 2,61 2,62 2,64 2.706 45.236.702.200
27/3/2023 2,27 2,22 -1,33% 2,19 2,35 2,24 2,21 2,22 6.223 12.945.000.200
24/3/2023 2,10 2,25 +8,70% 2,03 2,29 2,17 2,25 2,26 7.064 20.433.387.300
23/3/2023 2,22 2,07 -6,33% 1,98 2,26 2,11 2,06 2,07 8.700 14.818.668.700
22/3/2023 2,21 2,21 -0,45% 2,14 2,26 2,19 2,20 2,21 494 13.598.813.900
21/3/2023 2,20 2,22 +1,83% 2,19 2,34 2,23 2,22 2,23 1.394 15.176.303.700
20/3/2023 2,40 2,18 -8,02% 2,07 2,41 2,17 2,17 2,18 5.862 25.704.787.500
17/3/2023 2,61 2,37 -10,23% 2,29 2,63 2,39 2,36 2,37 4.746 31.599.160.900
16/3/2023 2,52 2,64 +4,76% 2,45 2,72 2,59 2,64 2,65 932 26.483.724.000
15/3/2023 2,43 2,52 +1,61% 2,35 2,56 2,46 2,52 2,53 6.993 17.302.747.900
14/3/2023 2,51 2,48 -0,80% 2,38 2,69 2,51 2,47 2,48 9.474 24.951.560.100
13/3/2023 2,38 2,50 +1,21% 2,33 2,64 2,50 2,50 2,51 8.021 26.072.633.800
10/3/2023 2,00 2,47 +27,32% 1,97 2,59 2,33 2,47 2,48 9.855 86.502.277.700
9/3/2023 2,63 1,94 -33,56% 1,93 2,69 2,20 1,94 1,95 3.383 122.097.856.100
8/3/2023 2,73 2,92 +8,96% 2,68 3,00 2,89 2,91 2,92 9.865 64.145.083.700
7/3/2023 2,74 2,68 -1,47% 2,48 2,75 2,59 2,67 2,68 9.263 52.478.713.400
6/3/2023 2,80 2,72 +1,49% 2,59 2,83 2,71 2,72 2,73 3.275 58.789.801.300
3/3/2023 2,91 2,68 -8,22% 2,62 3,04 2,76 2,68 2,69 5.069 64.312.133.800
2/3/2023 3,12 2,92 -3,31% 2,84 3,15 2,98 2,92 2,93 2.490 67.968.205.600
1/3/2023 3,63 3,02 -32,74% 2,84 3,69 3,09 3,02 3,03 232 150.224.615.900
28/2/2023 4,54 4,49 -1,32% 4,42 4,78 4,55 4,49 4,50 3.675 26.386.323.900
27/2/2023 4,78 4,55 -4,21% 4,52 4,83 4,60 4,54 4,55 9.451 23.686.561.800
24/2/2023 4,78 4,75 -1,66% 4,58 4,85 4,70 4,74 4,75 1.779 17.569.658.800
23/2/2023 4,95 4,83 -2,23% 4,71 4,97 4,81 4,82 4,83 3.067 16.408.229.000
22/2/2023 4,90 4,94 -2,95% 4,75 4,98 4,90 4,94 4,95 5.864 19.202.819.200
17/2/2023 5,07 5,09 -0,78% 4,99 5,13 5,08 5,08 5,10 5.469 15.066.582.500
16/2/2023 4,90 5,13 +4,06% 4,77 5,17 5,02 5,12 5,13 4.389 26.659.426.000
15/2/2023 4,57 4,93 +7,64% 4,54 5,04 4,91 4,92 4,93 387 36.897.917.200
14/2/2023 4,61 4,58 0,00% 4,45 4,71 4,56 4,57 4,58 5.510 15.170.505.300
13/2/2023 4,55 4,58 +0,88% 4,45 4,70 4,58 4,58 4,59 9.266 10.675.696.100
10/2/2023 4,48 4,54 +1,11% 4,42 4,80 4,59 4,54 4,55 5.205 25.674.798.500
9/2/2023 4,48 4,49 +0,22% 4,45 4,80 4,60 4,49 4,50 7.515 38.376.663.100
8/2/2023 4,65 4,48 -3,66% 4,19 4,72 4,39 4,47 4,49 4.306 59.744.739.500
7/2/2023 4,61 4,65 +1,09% 4,57 4,80 4,68 4,64 4,65 8.114 48.576.573.400
6/2/2023 4,63 4,60 -0,65% 4,48 4,77 4,57 4,60 4,61 4.151 24.751.278.300
3/2/2023 5,11 4,63 -9,39% 4,61 5,12 4,76 4,62 4,63 8.691 38.332.962.700
2/2/2023 5,03 5,11 +1,19% 5,01 5,22 5,12 5,11 5,12 4.411 30.048.520.900
1/2/2023 5,12 5,05 -1,94% 4,93 5,24 5,09 5,05 5,06 3.324 39.902.142.000
31/1/2023 4,70 5,15 +9,57% 4,70 5,23 5,03 5,15 5,16 41 44.106.704.600
30/1/2023 4,62 4,70 +2,17% 4,50 4,75 4,66 4,70 4,71 4.851 18.884.864.500
27/1/2023 4,42 4,60 +3,60% 4,40 4,72 4,58 4,59 4,60 8.885 16.376.519.800
26/1/2023 4,58 4,44 -3,06% 4,39 4,68 4,46 4,43 4,44 9.960 20.258.934.900
25/1/2023 4,48 4,58 +2,23% 4,33 4,65 4,51 4,57 4,58 961 12.738.197.900
24/1/2023 4,27 4,48 +5,91% 4,20 4,58 4,43 4,48 4,49 3.750 20.343.370.200
23/1/2023 4,39 4,23 -3,42% 4,22 4,49 4,28 4,23 4,24 3.527 13.030.844.500
20/1/2023 4,40 4,38 +0,23% 4,26 4,44 4,35 4,38 4,39 7.591 18.161.098.100
19/1/2023 4,16 4,37 +3,80% 4,08 4,40 4,31 4,36 4,38 8.491 19.996.708.300
18/1/2023 4,19 4,21 +1,45% 4,13 4,29 4,20 4,21 4,25 3.553 23.630.947.300
17/1/2023 4,14 4,15 +0,73% 4,11 4,26 4,18 4,15 4,16 9.816 25.842.765.200
16/1/2023 4,25 4,12 -3,06% 4,11 4,32 4,17 4,12 4,14 3.206 16.359.429.300
13/1/2023 4,22 4,25 -2,30% 4,10 4,29 4,20 4,25 4,26 1.671 46.365.576.700
12/1/2023 4,60 4,35 -5,43% 4,35 4,69 4,48 4,35 4,36 9.705 30.007.340.700
11/1/2023 4,31 4,60 +6,73% 4,17 4,66 4,40 4,58 4,60 6.518 37.493.732.700
10/1/2023 4,20 4,31 +2,62% 4,16 4,39 4,31 4,30 4,31 3.370 50.832.687.000
9/1/2023 4,69 4,20 -11,02% 4,14 4,70 4,34 4,20 4,21 9.076 74.797.649.600
6/1/2023 4,61 4,72 -1,05% 4,54 4,79 4,65 4,71 4,73 6.991 32.526.487.000
5/1/2023 4,63 4,77 +4,15% 4,47 4,78 4,65 4,76 4,77 4.932 21.493.266.700
4/1/2023 4,57 4,58 +1,55% 4,46 4,65 4,57 4,58 4,60 9.124 27.264.457.100
3/1/2023 4,67 4,51 -2,80% 4,50 4,80 4,65 4,51 4,53 780 24.123.461.800
2/1/2023 4,96 4,64 -8,66% 4,63 5,00 4,69 4,64 4,65 1.718 10.447.967.000
29/12/2022 5,30 5,08 -2,68% 5,08 5,32 5,15 5,08 5,09 3.050 23.378.670.900
28/12/2022 5,04 5,22 +4,19% 5,04 5,27 5,17 5,22 5,23 4.108 13.489.817.200
27/12/2022 5,20 5,01 -3,28% 4,95 5,22 5,01 5,01 5,02 4.262 15.666.883.200
26/12/2022 5,15 5,18 -1,89% 5,10 5,24 5,17 5,17 5,18 6.103 5.767.461.200
23/12/2022 5,11 5,28 +3,73% 5,11 5,40 5,27 5,28 5,30 4.921 18.415.468.600
22/12/2022 5,03 5,09 -0,59% 5,03 5,34 5,14 5,08 5,09 1.936 23.522.778.400
21/12/2022 4,90 5,12 +4,49% 4,84 5,21 5,07 5,11 5,12 5.948 33.675.345.200
20/12/2022 4,52 4,90 +6,75% 4,48 5,00 4,86 4,88 4,90 7.017 27.825.662.000
19/12/2022 4,60 4,59 0,00% 4,46 4,68 4,59 4,58 4,59 6.072 20.119.171.500
16/12/2022 4,63 4,59 -0,86% 4,49 4,68 4,58 4,58 4,59 6.060 20.575.742.400
15/12/2022 4,44 4,63 +1,98% 4,42 4,69 4,60 4,62 4,63 1.184 23.266.785.900
14/12/2022 4,35 4,54 +3,42% 4,21 4,58 4,42 4,53 4,54 7.819 32.682.263.800
13/12/2022 4,55 4,39 -2,88% 4,37 4,74 4,52 4,39 4,40 4.481 26.225.219.600
12/12/2022 4,68 4,52 -4,44% 4,45 4,78 4,53 4,52 4,53 4.890 24.300.673.100
9/12/2022 5,00 4,73 -5,02% 4,73 5,01 4,82 4,73 4,75 8.421 16.436.494.700
8/12/2022 4,98 4,98 -2,73% 4,88 5,03 4,94 4,97 4,98 4.266 26.286.660.800
7/12/2022 5,01 5,12 +1,79% 4,98 5,29 5,16 5,11 5,12 5.332 36.632.059.100
6/12/2022 5,05 5,03 +0,80% 4,85 5,06 4,95 5,03 5,04 6.876 19.381.102.900
5/12/2022 5,19 4,99 -4,59% 4,93 5,19 5,00 4,98 4,99 3.686 17.976.959.600
2/12/2022 4,98 5,23 +6,52% 4,89 5,35 5,21 5,23 5,24 62 31.520.941.200
1/12/2022 5,19 4,91 -5,58% 4,90 5,19 4,98 4,91 4,92 3.242 40.497.070.900
30/11/2022 5,20 5,20 +0,19% 4,89 5,33 5,12 5,19 5,20 411 54.634.563.700
29/11/2022 5,14 5,19 +0,97% 5,02 5,27 5,18 5,19 5,20 1.399 35.261.479.900
28/11/2022 5,32 5,14 -3,02% 5,11 5,40 5,20 5,14 5,15 5.179 27.293.803.900
25/11/2022 5,56 5,30 -5,19% 5,24 5,63 5,40 5,30 5,31 4.793 27.342.167.100
24/11/2022 5,40 5,59 +4,88% 5,37 5,60 5,49 5,58 5,59 4.449 20.720.116.800
23/11/2022 5,36 5,33 -1,30% 5,17 5,38 5,26 5,32 5,33 1.164 55.903.635.200
22/11/2022 5,55 5,40 -3,57% 5,23 5,66 5,40 5,39 5,40 2.318 50.541.520.200
21/11/2022 5,82 5,60 -1,41% 5,49 5,90 5,61 5,60 5,62 9.799 29.661.890.400
18/11/2022 5,63 5,68 +3,27% 5,55 5,97 5,73 5,67 5,68 9.779 47.712.438.600
17/11/2022 5,58 5,50 -3,51% 5,27 5,62 5,47 5,50 5,51 7.037 64.262.959.700
16/11/2022 6,30 5,70 -10,94% 5,59 6,39 5,84 5,69 5,70 1.211 68.806.080.400
14/11/2022 6,38 6,40 +1,75% 6,24 6,58 6,41 6,40 6,41 2.689 37.056.525.600
11/11/2022 6,22 6,29 -1,41% 6,09 6,56 6,35 6,28 6,29 3.285 56.746.973.100
10/11/2022 6,65 6,38 -13,67% 6,22 7,10 6,61 6,36 6,38 7.659 118.140.773.800
9/11/2022 7,50 7,39 -2,51% 7,30 7,58 7,39 7,38 7,39 2 24.117.175.100
8/11/2022 7,52 7,58 -0,13% 7,44 7,73 7,58 7,56 7,58 8.211 28.358.423.100
7/11/2022 7,91 7,59 -4,05% 7,52 8,02 7,66 7,58 7,59 2.051 27.085.778.700
4/11/2022 8,01 7,91 +0,76% 7,78 8,11 7,92 7,91 7,92 3.281 38.981.718.500
3/11/2022 7,59 7,85 +0,26% 7,59 8,10 7,91 7,85 7,86 3.957 27.437.222.400
1/11/2022 7,64 7,83 +0,38% 7,51 7,98 7,75 7,83 7,84 8.935 29.004.342.800
31/10/2022 7,24 7,80 +8,48% 7,06 7,85 7,65 7,79 7,80 8.126 54.905.846.200
28/10/2022 6,98 7,19 +2,28% 6,90 7,25 7,14 7,19 7,20 3.045 31.927.318.600
27/10/2022 6,82 7,03 +4,15% 6,80 7,38 7,04 7,03 7,04 8.630 29.551.761.300
26/10/2022 6,93 6,75 -3,57% 6,63 6,97 6,81 6,75 6,76 1.590 51.329.511.300
25/10/2022 7,28 7,00 -2,91% 6,89 7,28 7,05 7,00 7,01 7.798 51.478.915.000
24/10/2022 7,35 7,21 -3,22% 7,17 7,43 7,26 7,21 7,23 4.726 26.919.173.400
21/10/2022 7,36 7,45 +0,54% 7,06 7,51 7,27 7,44 7,45 5.143 72.638.250.700
20/10/2022 7,45 7,41 +0,68% 7,21 7,46 7,35 7,40 7,41 6.586 41.652.335.500
19/10/2022 7,50 7,36 -3,03% 7,31 7,53 7,39 7,36 7,37 8.953 36.473.613.900
18/10/2022 7,48 7,59 +5,27% 7,28 7,64 7,51 7,58 7,59 1.553 40.096.077.800
17/10/2022 7,15 7,21 +2,12% 7,06 7,40 7,24 7,21 7,22 1.374 27.821.634.500
14/10/2022 7,46 7,06 -5,36% 7,03 7,53 7,19 7,06 7,07 9.991 32.005.160.800
13/10/2022 7,39 7,46 -0,13% 7,17 7,58 7,41 7,46 7,50 7.739 38.978.214.500
11/10/2022 7,76 7,47 -4,11% 7,43 7,90 7,53 7,46 7,48 6.848 42.970.883.700
10/10/2022 7,76 7,79 +0,91% 7,66 7,98 7,75 7,79 7,80 682 20.039.319.300
7/10/2022 7,99 7,72 -4,69% 7,63 8,06 7,74 7,72 7,73 2.055 32.723.680.800
6/10/2022 8,25 8,10 -0,49% 8,05 8,40 8,17 8,10 8,11 686 25.532.031.400
5/10/2022 8,34 8,14 -1,57% 7,92 8,37 8,08 8,14 8,16 8.027 40.821.400.300
4/10/2022 8,29 8,27 +2,86% 8,16 8,48 8,31 8,27 8,28 6.006 41.866.963.900
3/10/2022 7,94 8,04 +6,21% 7,77 8,17 8,01 8,03 8,04 9.817 48.838.713.700
30/9/2022 7,42 7,57 +1,20% 7,34 7,67 7,49 7,57 7,58 9.121 42.355.931.600
29/9/2022 7,69 7,48 -3,48% 7,28 7,73 7,44 7,48 7,49 2.956 46.804.232.800
28/9/2022 8,00 7,75 -2,39% 7,71 8,14 7,92 7,75 7,76 4.660 48.873.604.500
27/9/2022 8,05 7,94 +0,51% 7,76 8,25 7,97 7,94 7,95 4.631 41.877.585.600
26/9/2022 8,20 7,90 -3,66% 7,85 8,39 8,05 7,90 7,91 7.051 47.794.982.900
23/9/2022 8,09 8,20 -1,44% 7,98 8,33 8,12 8,19 8,20 8.250 33.161.405.500
22/9/2022 8,15 8,32 +2,59% 8,03 8,48 8,24 8,32 8,33 6.874 74.592.641.300
21/9/2022 7,90 8,11 +2,79% 7,90 8,22 8,08 8,11 8,12 6.358 50.276.510.900
20/9/2022 7,78 7,89 +1,41% 7,77 7,99 7,88 7,88 7,89 835 28.176.478.000
19/9/2022 7,41 7,78 +4,43% 7,24 7,87 7,68 7,77 7,78 1.328 44.658.130.500
16/9/2022 7,62 7,45 -2,99% 7,36 7,69 7,44 7,45 7,46 9.221 49.163.264.300
15/9/2022 7,80 7,68 -1,92% 7,51 7,87 7,69 7,68 7,70 5.607 36.546.656.000
14/9/2022 7,69 7,83 +0,51% 7,63 7,92 7,82 7,82 7,83 6.410 18.236.407.300
13/9/2022 8,12 7,79 -6,71% 7,68 8,12 7,86 7,78 7,79 2.479 44.925.884.500
12/9/2022 8,16 8,35 +2,71% 8,16 8,65 8,43 8,35 8,36 4.410 64.421.638.300
9/9/2022 8,05 8,13 +2,26% 8,03 8,32 8,19 8,12 8,13 10 49.572.165.800
8/9/2022 7,78 7,95 +1,79% 7,69 8,03 7,87 7,95 7,96 1.053 25.375.148.700
6/9/2022 7,79 7,81 -0,38% 7,63 7,94 7,78 7,80 7,81 4.113 41.340.038.800
5/9/2022 8,16 7,84 -0,25% 7,77 8,23 7,99 7,84 7,85 4.550 30.417.541.000
2/9/2022 7,66 7,86 +4,66% 7,64 7,96 7,83 7,85 7,86 3.092 44.575.416.800
1/9/2022 7,31 7,51 +3,16% 7,14 7,63 7,39 7,50 7,51 7.074 64.781.954.800
31/8/2022 7,65 7,28 -3,58% 7,23 7,65 7,32 7,28 7,30 739 52.252.441.200
30/8/2022 7,73 7,55 -1,56% 7,47 7,80 7,58 7,55 7,56 7.037 37.235.358.500
29/8/2022 8,00 7,67 -4,84% 7,67 8,00 7,75 7,66 7,68 9.800 50.489.134.800
26/8/2022 8,16 8,06 -0,12% 7,82 8,33 8,06 8,05 8,06 6.199 58.308.272.800
25/8/2022 7,85 8,07 +3,59% 7,76 8,16 8,05 8,06 8,07 5.433 74.689.576.000
24/8/2022 7,31 7,79 +5,27% 7,28 7,89 7,68 7,79 7,80 6.673 30.379.171.300
23/8/2022 7,33 7,40 +1,23% 7,23 7,66 7,43 7,40 7,41 8.556 45.109.081.100
22/8/2022 7,46 7,31 -4,57% 7,19 7,66 7,37 7,31 7,34 1.618 31.052.953.200
19/8/2022 7,86 7,66 -3,53% 7,48 7,87 7,60 7,63 7,66 8.968 35.468.186.900
18/8/2022 7,56 7,94 +4,34% 7,52 8,04 7,83 7,94 7,95 6.837 51.650.151.200
17/8/2022 7,73 7,61 -2,93% 7,39 7,93 7,65 7,61 7,62 8.384 50.034.824.300
16/8/2022 8,00 7,84 -1,75% 7,60 8,03 7,79 7,83 7,84 2.282 36.507.339.100
15/8/2022 7,55 7,98 +3,37% 7,53 8,07 7,91 7,97 7,98 9.980 68.367.964.400
12/8/2022 7,33 7,72 +16,97% 7,23 7,80 7,61 7,70 7,72 995 95.324.813.900
11/8/2022 6,93 6,60 -3,65% 6,43 7,04 6,64 6,60 6,61 727 36.989.343.000
10/8/2022 6,75 6,85 +5,71% 6,75 7,14 6,92 6,85 6,86 217 35.190.940.300
9/8/2022 6,88 6,48 -5,12% 6,28 6,92 6,45 6,47 6,49 4.036 26.273.121.400
8/8/2022 6,48 6,83 +5,89% 6,46 7,10 6,87 6,83 6,84 8.302 38.099.734.000
5/8/2022 6,56 6,45 -2,27% 6,33 6,64 6,46 6,43 6,45 8.310 25.653.242.200
4/8/2022 6,51 6,60 +0,92% 6,48 6,78 6,65 6,60 6,61 871 35.818.328.500
3/8/2022 6,44 6,54 +1,55% 6,31 6,56 6,45 6,49 6,54 3.010 25.666.956.000
2/8/2022 6,10 6,44 +5,23% 6,07 6,45 6,31 6,43 6,44 5.935 33.487.248.800
1/8/2022 6,10 6,12 -0,65% 5,99 6,43 6,19 6,12 6,14 8.981 32.873.025.800
29/7/2022 6,19 6,16 +0,49% 6,00 6,32 6,14 6,16 6,18 2.953 35.215.080.000
28/7/2022 5,80 6,13 +4,61% 5,75 6,21 5,99 6,13 6,14 6.096 20.224.083.000
27/7/2022 5,59 5,86 +6,55% 5,53 5,88 5,73 5,85 5,86 9.732 16.317.888.300
26/7/2022 5,78 5,50 -5,17% 5,33 5,84 5,51 5,49 5,50 5.292 38.022.639.300
25/7/2022 6,00 5,80 -2,52% 5,78 6,03 5,86 5,80 5,81 7.980 14.682.529.500
22/7/2022 6,13 5,95 -2,30% 5,89 6,14 5,98 5,95 5,97 6.864 13.431.639.500
21/7/2022 6,05 6,09 +0,50% 5,99 6,20 6,08 6,06 6,09 5.084 20.458.277.900
20/7/2022 5,70 6,06 +5,39% 5,61 6,10 5,94 6,06 6,07 6.594 24.841.159.000
19/7/2022 5,75 5,75 +1,05% 5,54 5,81 5,67 5,75 5,76 8.689 18.920.760.300
18/7/2022 5,77 5,69 -2,07% 5,54 5,97 5,72 5,68 5,69 4.639 25.225.946.400
15/7/2022 6,15 5,81 -5,22% 5,76 6,21 5,93 5,80 5,81 9.275 34.862.166.100
14/7/2022 6,29 6,13 -3,77% 5,96 6,35 6,10 6,13 6,14 601 38.331.188.600
13/7/2022 6,40 6,37 -1,85% 6,18 6,55 6,39 6,37 6,42 7.547 28.858.261.100
12/7/2022 6,24 6,49 +2,85% 6,18 6,69 6,52 6,49 6,50 4.084 33.828.080.500
11/7/2022 6,23 6,31 -0,47% 6,01 6,58 6,32 6,30 6,31 7.399 28.409.036.500
8/7/2022 6,64 6,34 -4,37% 6,21 6,76 6,44 6,33 6,34 9.693 26.204.523.000
7/7/2022 6,41 6,63 +5,07% 6,23 6,79 6,58 6,61 6,63 9.544 40.079.576.600
6/7/2022 6,20 6,31 +1,61% 6,13 6,65 6,36 6,30 6,31 4.921 37.789.843.900
5/7/2022 6,02 6,21 +2,81% 5,87 6,27 6,05 6,18 6,21 244 46.267.273.800
4/7/2022 5,60 6,04 +7,47% 5,52 6,13 5,99 6,04 6,05 8.511 29.986.467.100
1/7/2022 5,42 5,62 +2,74% 5,35 5,66 5,55 5,61 5,62 4.380 32.450.667.300
30/6/2022 5,13 5,47 +3,80% 5,11 5,71 5,46 5,47 5,48 9.195 41.741.033.500
29/6/2022 5,24 5,27 +0,96% 5,01 5,32 5,16 5,26 5,27 4.276 26.943.246.900
28/6/2022 5,56 5,22 -5,78% 5,19 5,65 5,31 5,22 5,23 9.548 36.025.113.700
27/6/2022 5,56 5,54 -0,36% 5,34 5,62 5,50 5,53 5,54 3.195 45.171.815.000
24/6/2022 5,56 5,56 +1,28% 5,42 5,69 5,57 5,56 5,58 9.226 21.591.196.800
23/6/2022 5,54 5,49 -0,90% 5,42 5,60 5,49 5,49 5,50 5.422 35.688.540.300
22/6/2022 5,70 5,54 -3,15% 5,51 5,72 5,58 5,54 5,55 7.405 28.980.286.600
21/6/2022 5,88 5,72 -2,22% 5,65 5,96 5,75 5,71 5,72 1.795 22.962.674.300
20/6/2022 6,12 5,85 -4,88% 5,85 6,18 5,97 5,84 5,85 9.035 19.169.628.200
17/6/2022 5,85 6,15 +3,19% 5,75 6,18 6,22 6,14 6,15 7.954 49.186.709.000
15/6/2022 5,80 5,96 +4,56% 5,70 6,23 5,91 5,96 5,99 3.231 33.734.033.900
14/6/2022 5,63 5,70 +1,24% 5,56 5,77 5,67 5,70 5,71 119 25.171.982.900
13/6/2022 5,88 5,63 -6,32% 5,54 5,88 5,68 5,63 5,65 4.033 21.663.700.900
10/6/2022 6,13 6,01 -3,53% 5,94 6,23 6,08 6,00 6,01 1.402 28.791.805.700
9/6/2022 6,08 6,23 +2,98% 5,88 6,36 6,20 6,23 6,24 9.142 36.033.929.500
8/6/2022 5,81 6,05 +3,07% 5,77 6,21 6,09 6,04 6,05 6.934 43.843.693.500
7/6/2022 5,91 5,87 -1,34% 5,74 5,99 5,85 5,86 5,87 9.802 23.063.020.900
6/6/2022 6,35 5,95 -6,15% 5,89 6,42 6,02 5,95 5,96 9.393 32.540.668.700
3/6/2022 6,59 6,34 -4,08% 6,26 6,62 6,37 6,33 6,34 3.253 26.455.897.200
2/6/2022 6,74 6,61 -0,45% 6,45 6,75 6,60 6,60 6,61 6.807 19.946.708.800
1/6/2022 6,75 6,64 -1,19% 6,63 6,92 6,72 6,64 6,65 7.143 20.836.663.300
31/5/2022 6,98 6,72 -3,59% 6,67 7,06 6,80 6,72 6,73 120 65.827.410.500
30/5/2022 7,19 6,97 -2,52% 6,88 7,33 7,01 6,94 6,97 1.096 17.771.766.900
27/5/2022 7,10 7,15 +1,27% 7,06 7,40 7,22 7,12 7,15 4.615 47.411.487.200
26/5/2022 6,71 7,06 +5,22% 6,67 7,24 7,06 7,06 7,07 7.982 55.077.468.600
25/5/2022 6,65 6,71 -0,15% 6,59 6,94 6,76 6,71 6,72 721 36.916.878.200
24/5/2022 6,61 6,72 +0,45% 6,52 6,79 6,64 6,67 6,72 4.625 38.442.618.700
23/5/2022 6,68 6,69 +0,90% 6,49 6,79 6,69 6,69 6,70 1.158 23.012.972.600
20/5/2022 6,61 6,63 +1,53% 6,52 6,72 6,61 6,63 6,64 9.023 34.872.382.200
19/5/2022 6,85 6,53 -4,11% 6,46 6,90 6,57 6,53 6,54 4.591 38.017.712.000
18/5/2022 6,58 6,81 +4,45% 6,51 7,13 6,85 6,80 6,81 4.579 111.090.260.400
17/5/2022 6,95 6,52 -16,84% 6,35 7,06 6,62 6,51 6,52 9.583 159.829.468.000
16/5/2022 8,05 7,84 -2,24% 7,77 8,08 7,90 7,83 7,84 1.945 21.063.090.700
13/5/2022 7,71 8,02 +3,89% 7,71 8,11 7,97 8,02 8,04 5.357 32.752.181.200
12/5/2022 7,48 7,72 +2,12% 7,35 7,87 7,67 7,72 7,75 6.118 28.576.685.100
11/5/2022 8,04 7,56 -5,97% 7,55 8,05 7,79 7,56 7,57 242 48.741.620.900
10/5/2022 8,11 8,04 -0,99% 7,82 8,27 7,98 8,03 8,04 913 36.095.728.700
9/5/2022 8,09 8,12 -2,05% 8,05 8,31 8,17 8,12 8,13 6.677 23.535.741.200
6/5/2022 8,00 8,29 +1,72% 7,85 8,36 8,15 8,29 8,30 8.881 41.874.108.600
5/5/2022 8,48 8,15 -7,70% 8,03 8,58 8,24 8,15 8,16 8.255 42.371.160.800
4/5/2022 8,80 8,83 -0,11% 8,25 8,90 8,51 8,83 8,85 5.821 49.298.492.400
3/5/2022 8,72 8,84 +0,34% 8,66 9,03 8,87 8,82 8,84 3.636 37.795.381.700
2/5/2022 8,76 8,81 +0,46% 8,61 8,99 8,80 8,81 8,82 3.394 28.945.787.700
29/4/2022 9,26 8,77 -4,47% 8,77 9,42 8,98 8,77 8,80 7.481 43.064.300.300
28/4/2022 9,34 9,18 -1,82% 8,99 9,50 9,19 9,18 9,19 7.156 45.022.374.300
27/4/2022 9,88 9,35 -5,84% 9,27 10,18 9,56 9,35 9,36 1.814 87.927.252.800
26/4/2022 9,79 9,93 -2,26% 9,70 10,06 9,89 9,93 9,95 4.016 56.468.259.300
25/4/2022 10,07 10,16 +0,30% 10,05 10,52 10,29 10,16 10,19 9.488 27.942.960.000
22/4/2022 10,26 10,13 -3,52% 9,99 10,42 10,16 10,13 10,14 8.523 26.943.055.700
20/4/2022 10,58 10,50 -0,94% 10,45 10,73 10,56 10,49 10,50 1.387 40.226.984.800
19/4/2022 10,21 10,60 +2,12% 10,17 10,70 10,56 10,59 10,60 3.605 22.658.646.000
18/4/2022 10,35 10,38 -0,19% 10,20 10,49 10,38 10,37 10,38 1.927 26.495.915.800
14/4/2022 10,40 10,40 -0,19% 10,28 10,53 10,42 10,38 10,40 3.189 22.136.922.600
13/4/2022 10,51 10,42 -2,07% 10,31 10,71 10,44 10,42 10,43 4.900 40.694.993.200
12/4/2022 10,92 10,64 -0,65% 10,55 11,07 10,74 10,64 10,65 3.040 22.883.550.600
11/4/2022 10,69 10,71 -2,72% 10,69 10,94 10,78 10,71 10,72 9.873 22.441.156.500
8/4/2022 11,05 11,01 -0,72% 10,59 11,24 11,03 11,00 11,02 7.222 42.034.990.800
7/4/2022 11,30 11,09 -3,23% 11,06 11,54 11,23 11,08 11,09 2.251 51.594.272.300
6/4/2022 11,99 11,46 -4,90% 11,29 12,00 11,50 11,46 11,48 1.246 51.717.711.000
5/4/2022 12,38 12,05 -2,27% 12,00 12,57 12,20 12,05 12,08 54 30.900.421.200
4/4/2022 12,36 12,33 -0,16% 12,25 12,50 12,36 12,33 12,35 5.077 26.854.109.200
1/4/2022 11,91 12,35 +4,31% 11,74 12,57 12,35 12,34 12,38 5.788 73.792.675.900
31/3/2022 12,15 11,84 -1,50% 11,75 12,24 11,93 11,84 11,89 7.552 41.190.217.200
30/3/2022 12,13 12,02 -1,48% 11,82 12,34 12,01 12,01 12,02 3.512 41.062.150.600
29/3/2022 12,12 12,20 +4,36% 11,82 12,29 12,03 12,19 12,21 9.293 57.169.253.400
28/3/2022 11,88 11,69 -1,43% 11,44 11,94 11,66 11,69 11,71 7.444 27.647.385.400
25/3/2022 11,44 11,86 +4,31% 11,37 12,39 11,99 11,86 11,87 1.365 69.362.102.700
24/3/2022 11,42 11,37 -5,09% 11,05 11,63 11,34 11,36 11,37 1.533 102.369.803.000
23/3/2022 11,96 11,98 +0,67% 11,44 12,05 11,85 11,96 11,98 7.409 23.107.793.700
22/3/2022 11,89 11,90 +1,62% 11,78 12,17 11,92 11,89 11,90 6.030 38.748.528.000
21/3/2022 11,78 11,71 -1,60% 11,48 11,90 11,71 11,71 11,72 1.275 28.705.844.000
18/3/2022 11,87 11,90 +0,25% 11,65 12,04 11,89 11,90 11,91 7.880 44.486.250.800
17/3/2022 12,01 11,87 -1,25% 11,75 12,07 11,87 11,87 11,91 3.044 44.386.773.500
16/3/2022 11,26 12,02 +6,65% 11,26 12,02 11,78 11,97 12,02 8.534 46.183.146.200
15/3/2022 11,31 11,27 -0,44% 11,18 11,53 11,32 11,27 11,30 5.643 27.857.788.800
14/3/2022 11,53 11,32 -1,39% 11,20 11,59 11,35 11,32 11,34 6.952 35.105.960.200
11/3/2022 11,96 11,48 -4,01% 11,43 12,09 11,67 11,48 11,49 8.333 28.875.516.500
10/3/2022 11,95 11,96 -2,21% 11,79 12,11 11,91 11,95 11,96 6.843 19.315.048.900
9/3/2022 11,86 12,23 +4,17% 11,79 12,42 12,23 12,23 12,27 5.571 37.700.636.700
8/3/2022 11,45 11,74 -0,59% 11,35 12,04 11,69 11,72 11,74 9.862 29.920.856.400
7/3/2022 11,52 11,81 -1,42% 11,46 12,14 11,88 11,80 11,81 4.472 55.057.488.600
4/3/2022 12,36 11,98 -2,52% 11,85 12,40 11,98 11,97 11,98 1.293 24.648.212.300
3/3/2022 12,64 12,29 -2,85% 12,21 12,75 12,43 12,29 12,30 9.343 40.778.884.700
2/3/2022 12,20 12,65 +4,29% 12,16 13,00 12,69 12,65 12,66 2.341 71.237.001.500
25/2/2022 11,88 12,13 +0,66% 11,82 12,14 12,03 12,12 12,13 7.807 87.439.408.500
24/2/2022 11,50 12,05 -0,41% 11,28 12,22 11,75 12,02 12,05 8.358 63.883.126.000
23/2/2022 12,30 12,10 -2,50% 12,10 12,55 12,29 12,09 12,10 8.431 33.881.828.200
22/2/2022 12,13 12,41 +3,42% 11,99 12,50 12,33 12,40 12,42 5.928 66.985.796.900
21/2/2022 12,11 12,00 -1,64% 11,88 12,29 12,05 11,99 12,00 1.171 30.993.443.700
18/2/2022 12,69 12,20 -3,40% 12,10 12,72 12,35 0,00 0,00 3.052 55.781.360.900
17/2/2022 12,72 12,63 -0,71% 12,49 12,79 12,65 12,62 12,63 2.902 32.107.495.400
16/2/2022 12,78 12,72 -0,39% 12,56 13,10 12,74 12,70 12,72 4.672 51.694.998.800
15/2/2022 12,17 12,77 +4,76% 12,11 12,79 12,55 12,75 12,77 4.257 65.552.946.300
14/2/2022 12,17 12,19 +2,44% 11,71 12,19 11,98 12,18 12,19 8.342 49.052.482.200
11/2/2022 11,79 11,90 +1,54% 11,61 12,19 11,89 11,87 11,90 5.340 195.114.175.000
10/2/2022 11,56 11,72 +1,38% 11,23 11,81 11,65 11,69 11,72 8.626 36.135.166.100
9/2/2022 11,38 11,56 +1,58% 11,38 11,80 11,60 11,56 11,57 2.984 32.795.961.900
8/2/2022 11,85 11,38 -3,97% 11,32 11,86 11,52 11,38 11,40 8.304 41.587.495.200
7/2/2022 11,94 11,85 -4,67% 11,42 12,02 11,78 11,85 11,90 5.531 78.513.772.100
4/2/2022 12,71 12,43 -1,43% 12,25 12,71 12,43 12,43 12,45 5.130 30.418.976.600
3/2/2022 12,50 12,61 +0,96% 12,29 12,77 12,54 12,60 12,61 3.610 36.626.356.500
2/2/2022 12,48 12,49 +0,08% 12,41 12,67 12,54 12,49 12,50 999 43.348.094.600
1/2/2022 12,59 12,48 -1,42% 12,28 12,78 12,46 12,47 12,48 2.345 29.802.917.300
31/1/2022 12,38 12,66 +2,10% 12,30 12,74 12,55 12,65 12,66 5.443 47.466.604.500
28/1/2022 12,12 12,40 +2,31% 12,03 12,52 12,30 12,40 12,42 3.352 70.906.372.400
27/1/2022 12,64 12,12 -3,43% 11,71 12,64 12,01 12,12 12,13 8.052 81.404.768.400
26/1/2022 12,20 12,55 +4,41% 12,07 12,72 12,49 12,53 12,56 4.129 70.196.146.300
25/1/2022 11,26 12,02 +6,00% 11,22 12,18 11,73 12,02 12,04 859 25.780.906.800
24/1/2022 11,80 11,34 -2,41% 11,24 11,94 11,54 11,34 11,35 5.590 37.025.943.300
21/1/2022 11,36 11,62 +3,75% 11,18 11,83 11,59 11,62 11,63 7.503 37.883.045.800
20/1/2022 10,95 11,20 +2,56% 10,82 11,42 11,26 11,20 11,21 3.550 23.808.114.500
19/1/2022 10,59 10,92 +3,80% 10,53 11,04 10,80 10,91 10,92 8.125 23.241.293.600
18/1/2022 10,44 10,52 +0,19% 10,32 10,71 10,54 10,51 10,52 8.609 22.479.112.100
17/1/2022 10,31 10,50 +1,84% 10,10 10,77 10,54 10,50 10,53 7.117 24.700.173.200
14/1/2022 10,11 10,31 +1,38% 9,88 10,43 10,18 10,30 10,31 7.092 14.892.678.600
13/1/2022 10,32 10,17 -2,21% 10,01 10,40 10,20 10,16 10,17 9.705 14.576.643.900
12/1/2022 9,90 10,40 +4,42% 9,83 10,62 10,40 10,40 10,42 6.817 36.108.986.200
11/1/2022 9,32 9,96 +5,96% 9,30 10,09 9,83 9,94 9,96 8.365 30.926.089.100
10/1/2022 9,89 9,40 -5,24% 9,31 9,90 9,53 9,39 9,40 4.863 25.494.142.400
7/1/2022 9,61 9,92 +2,16% 9,55 10,23 10,02 9,91 9,92 4.160 23.918.220.300
6/1/2022 9,45 9,71 +3,74% 9,33 9,92 9,67 9,71 9,72 9.058 21.159.751.100
5/1/2022 9,86 9,36 -5,55% 9,36 9,98 9,64 9,36 9,43 2.759 32.512.916.100
4/1/2022 10,07 9,91 -1,39% 9,80 10,27 9,95 9,91 9,92 5.067 22.244.389.300
3/1/2022 10,38 10,05 -5,10% 9,90 10,45 10,13 10,05 10,09 2.279 18.381.382.900
23/12/2021 11,12 10,59 -4,16% 10,59 11,12 10,71 10,59 10,62 5.632 17.181.711.200
22/12/2021 11,49 11,05 -3,24% 10,99 11,55 11,10 11,05 11,06 2.188 18.553.870.100
21/12/2021 11,31 11,42 +1,51% 11,20 11,56 11,41 11,41 11,44 6.581 23.907.923.500
20/12/2021 11,21 11,25 -1,06% 10,97 11,34 11,16 11,24 11,25 460 19.342.543.800
17/12/2021 11,35 11,37 -1,47% 11,07 11,48 11,36 11,36 11,37 3.887 22.659.100.600
16/12/2021 12,40 11,54 +1,58% 11,48 12,70 11,82 11,53 11,54 7.309 65.719.699.100
15/12/2021 11,34 11,36 +0,44% 10,99 11,48 11,25 11,35 11,37 6.422 13.777.897.600
14/12/2021 11,60 11,31 -2,08% 11,17 11,79 11,38 11,31 11,32 7.116 12.618.785.100
13/12/2021 11,32 11,55 +3,13% 11,22 11,96 11,67 11,55 11,62 4.194 48.034.706.500
10/12/2021 11,46 11,20 -0,09% 11,20 11,46 11,28 11,19 11,20 2.927 11.800.279.500
9/12/2021 11,32 11,21 -0,97% 11,04 11,47 11,28 11,21 11,25 9.004 19.538.090.600
8/12/2021 11,26 11,32 +1,25% 11,16 11,50 11,37 11,32 11,36 6.272 14.944.477.300
7/12/2021 11,37 11,18 -0,45% 11,02 11,40 11,15 11,17 11,19 4.686 19.610.710.500
6/12/2021 11,47 11,23 -1,75% 11,23 11,55 11,34 11,23 11,25 3.870 18.293.079.800
3/12/2021 10,89 11,43 +3,72% 10,89 11,64 11,42 11,41 11,43 2.793 26.958.864.900
2/12/2021 10,38 11,02 +6,68% 10,38 11,02 10,72 11,01 11,02 5.449 19.981.401.700
1/12/2021 10,94 10,33 -5,32% 10,29 11,07 10,52 10,33 10,34 835 18.609.239.200
30/11/2021 11,39 10,91 -4,38% 10,53 11,44 10,85 10,91 10,92 9.393 31.247.670.300
29/11/2021 11,78 11,41 -2,14% 11,41 11,99 11,56 11,41 11,45 6.839 15.711.044.000
26/11/2021 12,01 11,66 -4,97% 11,62 12,32 11,82 11,64 11,66 6.040 20.435.293.300
25/11/2021 12,53 12,27 -2,08% 12,09 12,64 12,27 12,27 12,34 4.206 19.499.397.100
24/11/2021 12,67 12,53 -2,41% 12,46 12,93 12,65 12,53 12,56 674 16.229.959.200
23/11/2021 12,84 12,84 +0,55% 12,44 12,91 12,68 12,83 12,84 4.017 15.311.488.300
22/11/2021 13,27 12,77 -3,18% 12,73 13,27 12,88 12,77 12,80 2.737 16.203.399.000
19/11/2021 13,10 13,19 +1,00% 13,02 13,62 13,30 13,17 13,19 6.663 26.537.333.200
18/11/2021 12,57 13,06 +3,73% 12,56 13,19 13,00 13,03 13,06 2.044 18.318.702.000
17/11/2021 13,13 12,59 -2,10% 12,45 13,17 12,69 12,58 12,59 6.888 24.648.593.700
16/11/2021 13,17 12,86 -2,58% 12,66 13,33 12,85 12,86 12,90 796 15.613.324.400
12/11/2021 13,81 13,20 -3,93% 13,13 13,89 13,31 13,18 13,20 2.514 27.951.623.700
11/11/2021 13,30 13,74 +3,31% 12,86 13,92 13,58 13,70 13,74 2.240 20.888.031.300
10/11/2021 13,47 13,30 +0,15% 13,25 13,71 13,52 13,30 13,32 4.105 29.847.002.200
9/11/2021 12,76 13,28 +4,08% 12,68 13,61 13,34 13,28 13,30 6.471 25.609.919.700
8/11/2021 12,50 12,76 +0,08% 12,50 12,95 12,75 12,75 12,76 6.218 15.706.315.800
5/11/2021 12,25 12,75 +4,00% 12,25 12,77 12,64 12,70 12,75 2.377 20.382.322.800
4/11/2021 12,28 12,26 -0,97% 12,06 12,54 12,27 12,22 12,26 6.666 24.171.678.000
3/11/2021 11,33 12,38 +5,18% 11,33 12,46 12,12 12,36 12,38 2.633 31.848.200.600
1/11/2021 11,75 11,77 +1,99% 11,49 11,88 11,72 11,75 11,77 6.913 15.125.090.000
29/10/2021 11,78 11,54 -1,62% 11,38 11,88 11,54 11,53 11,54 3.806 21.229.418.200
28/10/2021 11,75 11,73 -1,18% 11,59 11,98 11,75 11,70 11,74 1.954 20.272.497.000
27/10/2021 11,57 11,87 +2,95% 11,52 11,91 11,84 11,86 11,87 1.967 23.465.161.900
26/10/2021 11,52 11,53 -2,70% 11,33 11,61 11,48 11,52 11,53 4.952 32.391.550.300
25/10/2021 11,57 11,85 +2,07% 11,36 11,99 11,82 11,83 11,85 8.560 19.011.959.100
22/10/2021 11,26 11,61 0,00% 10,94 11,99 11,38 11,61 11,65 1.493 36.801.798.100
21/10/2021 11,56 11,61 -0,85% 11,28 11,85 11,60 11,60 11,61 8.314 28.092.590.100
20/10/2021 12,13 11,71 -3,06% 11,66 12,27 11,90 11,71 11,72 2.157 40.880.935.800
19/10/2021 12,50 12,08 -4,13% 11,95 12,51 12,18 12,07 12,09 9.173 31.637.514.700
18/10/2021 13,05 12,60 -3,15% 12,53 13,05 12,74 12,60 12,62 450 35.602.616.100
15/10/2021 12,73 13,01 +2,20% 12,57 13,07 12,87 12,99 13,01 8.364 21.201.045.100
14/10/2021 12,88 12,73 -1,39% 12,62 13,05 12,76 12,73 12,74 1.464 22.442.742.500
13/10/2021 12,95 12,91 +0,16% 12,85 13,29 13,02 12,91 12,92 2.886 18.273.915.500
11/10/2021 12,77 12,89 +0,16% 12,50 13,13 12,90 12,87 12,89 1.274 27.195.261.600
8/10/2021 12,69 12,87 +2,96% 12,61 13,05 12,86 12,87 12,88 1.057 31.624.781.200
7/10/2021 12,55 12,50 -0,71% 12,17 12,69 12,40 12,50 12,51 2.167 29.630.495.300
6/10/2021 12,65 12,59 -1,87% 12,34 12,81 12,52 12,59 12,61 8.083 23.459.877.900
5/10/2021 12,80 12,83 +0,08% 12,64 13,09 12,89 12,83 12,87 2.630 27.379.177.200
4/10/2021 13,39 12,82 -4,61% 12,69 13,42 12,89 12,82 12,83 1.385 50.838.830.900
1/10/2021 13,53 13,44 -1,10% 13,34 13,94 13,60 13,44 13,45 6.571 21.230.932.000
30/9/2021 13,68 13,59 -0,07% 13,44 13,88 13,57 13,56 13,59 4.831 27.986.987.500
29/9/2021 13,63 13,60 -0,22% 13,40 13,81 13,58 13,59 13,60 135 18.564.617.400
28/9/2021 14,10 13,63 -5,81% 13,37 14,30 13,66 13,59 13,63 2.052 28.467.360.500
27/9/2021 14,66 14,47 -1,83% 14,18 14,66 14,37 14,45 14,47 5.285 15.277.399.600
24/9/2021 14,96 14,74 -1,01% 14,43 15,10 14,72 14,74 14,75 8.428 14.002.314.100
23/9/2021 14,55 14,89 +2,06% 14,39 14,90 14,75 14,84 14,89 9.604 23.780.511.600
22/9/2021 15,30 14,59 -3,89% 14,51 15,36 14,86 14,58 14,60 2.715 30.235.762.100
21/9/2021 14,90 15,18 +2,02% 14,85 15,42 15,19 15,18 15,23 8.930 14.710.100.500
20/9/2021 15,15 14,88 -2,43% 14,77 15,29 14,94 14,86 14,88 6.656 16.160.245.700
17/9/2021 15,26 15,25 -0,20% 14,80 15,28 15,12 15,20 15,25 5.924 20.254.823.800
16/9/2021 15,30 15,28 -0,65% 15,16 15,48 15,30 15,27 15,28 6.471 16.003.644.900
15/9/2021 15,38 15,38 +0,98% 14,96 15,39 15,28 15,37 15,38 6.429 12.696.489.300
14/9/2021 15,16 15,23 +0,33% 15,07 15,43 15,28 15,23 15,24 1.519 11.987.399.600
13/9/2021 14,85 15,18 +3,55% 14,80 15,44 15,22 15,18 15,20 9.664 13.757.020.500
10/9/2021 14,86 14,66 -1,35% 14,66 15,12 14,89 14,66 14,67 7.813 15.994.813.900
9/9/2021 14,48 14,86 +1,99% 14,30 15,14 14,60 14,86 14,89 1.264 14.089.081.100
8/9/2021 15,06 14,57 -3,89% 14,43 15,13 14,63 14,55 14,57 5.531 13.334.050.400
6/9/2021 14,86 15,16 +1,81% 14,78 15,28 15,15 15,16 15,17 1.504 6.569.906.400
3/9/2021 14,79 14,89 +1,22% 14,57 14,97 14,79 14,82 14,89 3.310 16.821.669.500
2/9/2021 14,77 14,71 -1,41% 14,50 14,86 14,65 14,69 14,71 8.115 14.096.185.000
1/9/2021 14,90 14,92 +1,36% 14,57 14,97 14,75 14,91 14,92 4.580 39.499.029.600
31/8/2021 14,87 14,72 -0,61% 14,60 15,02 14,73 14,70 14,72 958 32.189.048.200
30/8/2021 14,82 14,81 -0,27% 14,74 14,97 14,81 14,80 14,81 85 16.125.023.400
27/8/2021 14,95 14,85 -0,74% 14,73 15,01 14,84 14,85 14,86 7.655 22.347.237.100
26/8/2021 15,22 14,96 -2,09% 14,88 15,25 14,99 14,92 14,96 6.507 17.963.935.200
25/8/2021 15,21 15,28 0,00% 14,92 15,30 15,11 15,22 15,28 727 23.773.292.700
24/8/2021 15,42 15,28 +0,53% 15,13 15,52 15,28 15,24 15,28 8.640 14.887.498.600
23/8/2021 15,42 15,20 -2,12% 15,06 15,42 15,24 15,20 15,23 7.967 21.860.234.100
20/8/2021 14,70 15,53 +4,02% 14,70 15,71 15,40 15,51 15,53 9.210 30.259.683.900
19/8/2021 14,50 14,93 +2,26% 14,31 15,16 14,72 14,91 14,93 7.076 18.694.857.700
18/8/2021 14,72 14,60 -0,95% 14,37 14,81 14,60 14,59 14,62 1.692 26.929.433.100
17/8/2021 14,87 14,74 -1,93% 14,55 15,06 14,77 14,70 14,74 1.227 24.053.372.900
16/8/2021 15,35 15,03 -2,08% 14,79 15,46 15,07 15,03 15,04 2.805 21.461.866.900
13/8/2021 15,01 15,35 +3,37% 15,01 15,74 15,44 15,34 15,35 3.767 48.001.274.400
12/8/2021 13,82 14,85 +6,38% 13,82 14,95 14,64 14,85 14,86 7.414 35.919.942.400
11/8/2021 13,80 13,96 +0,14% 13,65 14,11 13,86 13,96 13,97 6.960 19.303.610.800
10/8/2021 14,19 13,94 -1,48% 13,85 14,31 13,96 13,93 13,94 8.981 18.010.552.100
9/8/2021 14,15 14,15 -0,77% 14,10 14,44 14,22 14,15 14,17 6.523 10.565.032.000
6/8/2021 14,39 14,26 -0,90% 14,19 14,43 14,28 14,23 14,26 9.082 11.062.279.200
5/8/2021 14,40 14,39 +0,21% 14,27 14,82 14,49 14,39 14,42 1.933 17.090.454.000
4/8/2021 14,41 14,36 -0,97% 14,06 14,56 14,28 14,36 14,38 7.122 19.926.569.600
3/8/2021 14,35 14,50 +0,14% 14,04 14,52 14,32 14,45 14,50 9.110 11.885.790.300
2/8/2021 14,38 14,48 +1,76% 14,26 14,69 14,53 14,48 14,50 8.109 10.835.091.000
30/7/2021 14,52 14,23 -2,93% 14,18 14,57 14,30 14,23 14,25 4.498 13.215.019.500
29/7/2021 14,61 14,66 +0,34% 14,50 14,75 14,61 14,65 14,67 3.396 10.328.910.700
28/7/2021 14,43 14,61 +1,81% 14,27 14,73 14,56 14,61 14,64 938 15.800.241.300
27/7/2021 14,26 14,35 +0,35% 14,06 14,35 14,22 14,32 14,35 6.555 13.542.933.500
26/7/2021 14,49 14,30 -1,99% 14,25 14,56 14,38 14,30 14,31 9.209 17.648.070.700
23/7/2021 14,59 14,59 +0,27% 14,46 14,65 14,54 14,59 14,60 6.014 8.716.954.600
22/7/2021 14,47 14,55 +0,62% 14,47 14,77 14,57 14,53 14,58 1.126 20.862.545.400
21/7/2021 14,78 14,46 -1,97% 14,31 14,85 14,45 14,45 14,46 7.456 19.761.106.100
20/7/2021 15,10 14,75 -3,02% 14,72 15,17 14,83 14,75 14,76 5.276 16.763.510.600
19/7/2021 15,20 15,21 -0,98% 14,98 15,40 15,10 15,19 15,21 381 14.672.409.300
16/7/2021 15,33 15,36 +0,33% 15,25 15,53 15,41 15,36 15,37 843 10.255.571.400
15/7/2021 15,38 15,31 -0,39% 15,11 15,43 15,28 15,31 15,36 5.444 9.260.145.600
14/7/2021 15,62 15,37 -0,71% 15,25 15,70 15,37 15,37 15,38 4.029 19.664.765.000
13/7/2021 15,18 15,48 +1,24% 15,07 15,48 15,30 15,47 15,48 5.477 8.138.343.000
12/7/2021 15,12 15,29 +1,93% 14,88 15,30 15,15 15,29 15,30 3.814 7.818.786.600
8/7/2021 15,13 15,00 -2,09% 14,97 15,18 15,02 15,00 15,01 4.163 7.115.975.600
7/7/2021 15,17 15,32 +2,34% 14,93 15,32 15,17 15,31 15,32 2.689 6.992.693.400
6/7/2021 15,01 14,97 -0,47% 14,75 15,12 14,95 14,97 15,01 9.549 15.957.570.400
5/7/2021 15,28 15,04 -1,57% 15,03 15,28 15,08 15,04 15,05 10 6.922.566.700
2/7/2021 15,09 15,28 +1,93% 14,97 15,30 15,18 15,21 15,28 7.065 10.792.338.200
1/7/2021 15,35 14,99 -2,73% 14,86 15,42 15,00 14,98 14,99 7.829 12.688.806.200
30/6/2021 15,46 15,41 -1,22% 15,22 15,54 15,36 15,41 15,42 6.009 14.057.998.200
29/6/2021 15,52 15,60 0,00% 15,28 15,64 15,43 15,54 15,60 3.198 13.644.318.200
28/6/2021 15,30 15,60 +1,69% 15,29 15,83 15,64 15,60 15,62 6.459 9.249.321.500
25/6/2021 15,81 15,34 -2,79% 15,22 15,85 15,39 15,30 15,34 5.566 17.426.083.700
24/6/2021 15,79 15,78 +0,70% 15,58 16,12 15,82 15,71 15,78 4.421 8.099.283.600
23/6/2021 15,60 15,67 -0,63% 15,58 15,87 15,71 15,65 15,67 4.633 9.347.015.600
22/6/2021 15,41 15,77 +2,27% 15,18 15,77 15,50 15,71 15,77 3.390 11.865.529.600
21/6/2021 15,54 15,42 -0,52% 15,25 15,57 15,41 15,36 15,42 7.363 11.127.955.400
18/6/2021 15,69 15,50 -0,77% 15,45 15,88 15,57 15,50 15,55 6.564 24.347.514.400
17/6/2021 15,22 15,62 +2,09% 15,13 15,70 15,54 15,60 15,62 9.605 9.535.598.700
16/6/2021 15,13 15,30 +1,12% 15,09 15,43 15,25 15,30 15,32 5.449 16.603.529.800
15/6/2021 15,14 15,13 +0,07% 15,07 15,34 15,16 15,12 15,13 4.814 20.367.735.300
14/6/2021 15,39 15,12 -0,92% 15,05 15,39 15,17 15,11 15,12 7.619 14.487.280.000
11/6/2021 15,50 15,26 -2,05% 15,01 15,55 15,14 15,25 15,26 7.332 19.002.323.000
10/6/2021 15,63 15,58 -0,13% 15,36 15,76 15,52 0,00 0,00 1.542 12.585.839.900
9/6/2021 15,77 15,60 -1,27% 15,57 15,78 15,66 15,60 15,63 3.647 8.701.061.300
8/6/2021 15,69 15,80 0,00% 15,63 15,80 15,72 15,77 15,80 8.993 12.351.196.600
7/6/2021 15,69 15,80 +0,77% 15,64 15,88 15,77 15,80 15,81 22 14.269.491.700
4/6/2021 15,76 15,68 -0,76% 15,43 15,85 15,59 15,68 15,69 3.542 16.836.756.500
2/6/2021 16,06 15,80 -1,25% 15,56 16,16 15,73 15,80 15,81 3.606 28.494.960.600
1/6/2021 15,97 16,00 0,00% 15,88 16,25 16,05 16,00 16,04 9.309 18.072.190.100
31/5/2021 15,94 16,00 +0,31% 15,75 16,05 15,92 15,94 16,00 6.198 10.231.813.000
28/5/2021 15,65 15,95 +1,21% 15,53 16,03 15,91 15,95 15,96 5.052 8.053.808.100
27/5/2021 15,65 15,76 0,00% 15,46 15,87 15,69 15,76 15,77 9.539 17.464.957.200
26/5/2021 15,74 15,76 +0,83% 15,67 16,19 15,92 15,75 15,76 7.382 22.938.387.600
25/5/2021 15,63 15,63 +0,19% 15,50 15,70 15,61 15,61 15,63 4.412 9.303.096.400
24/5/2021 15,24 15,60 +2,90% 15,23 15,60 15,49 15,60 15,61 7.518 18.821.579.300
21/5/2021 14,86 15,16 +1,68% 14,84 15,22 15,07 15,14 15,16 7.593 19.391.435.600
20/5/2021 14,65 14,91 +2,40% 14,52 15,00 14,76 14,91 14,94 8.753 12.980.653.400
19/5/2021 14,64 14,56 -0,88% 14,50 14,82 14,59 14,55 14,56 828 12.653.748.200
18/5/2021 14,62 14,69 +0,55% 14,41 14,92 14,61 14,69 14,70 9.603 29.890.549.900
17/5/2021 14,65 14,61 -0,88% 14,56 14,90 14,63 14,61 14,62 3.318 13.241.576.600
14/5/2021 14,79 14,74 +0,96% 14,68 15,00 14,80 14,74 14,75 6.033 13.913.735.100
13/5/2021 14,35 14,60 +2,82% 14,33 14,82 14,62 14,60 14,65 2.937 17.704.608.400
12/5/2021 14,60 14,20 -4,95% 14,12 14,63 14,33 14,20 14,21 4.098 29.704.953.600
11/5/2021 14,76 14,94 -0,07% 14,62 14,99 14,86 14,91 14,94 6.694 19.850.535.200
10/5/2021 15,26 14,95 -2,42% 14,73 15,27 14,87 14,94 14,96 9.656 14.526.447.800
7/5/2021 14,83 15,32 +3,51% 14,80 15,34 15,14 15,27 15,32 9.853 11.673.768.100
6/5/2021 14,70 14,80 -0,40% 14,65 14,88 14,73 14,79 14,81 5.670 9.188.974.800
5/5/2021 14,99 14,86 -0,13% 14,70 14,99 14,84 14,85 14,88 9.403 23.680.819.400
4/5/2021 14,96 14,88 -0,93% 14,73 15,06 14,88 14,87 14,88 449 10.393.070.300
3/5/2021 14,43 15,02 +4,02% 14,42 15,04 14,85 15,01 15,02 9.942 18.845.824.400
30/4/2021 14,68 14,44 -2,17% 14,38 14,86 14,49 14,44 14,45 625 33.596.818.300
29/4/2021 14,74 14,76 +0,41% 14,59 14,95 14,79 14,76 14,78 5.328 8.193.348.400
28/4/2021 14,51 14,70 +1,59% 14,16 14,82 14,61 14,70 14,71 4.080 14.942.294.800
27/4/2021 14,76 14,47 -2,30% 14,47 14,87 14,60 14,47 14,48 3.825 10.145.640.900
26/4/2021 14,78 14,81 +0,54% 14,64 14,95 14,80 14,81 14,84 9.696 9.045.517.300
23/4/2021 14,86 14,73 -0,87% 14,59 14,95 14,73 14,72 14,73 3.783 19.089.289.000
22/4/2021 15,15 14,86 -2,75% 14,60 15,21 14,85 14,86 14,87 9.312 28.136.864.000
20/4/2021 15,00 15,28 +1,33% 15,00 15,55 15,29 15,24 15,28 8.181 25.839.858.500
19/4/2021 15,33 15,08 -1,69% 14,90 15,33 15,03 15,08 15,09 3.695 9.667.453.700
16/4/2021 15,10 15,34 +1,52% 14,78 15,34 15,08 15,31 15,34 2.787 12.542.968.300
15/4/2021 15,04 15,11 0,00% 14,90 15,14 15,02 15,11 15,12 2.460 7.483.486.000
14/4/2021 15,15 15,11 -0,53% 14,85 15,30 15,03 15,06 15,11 7.292 12.623.459.200
13/4/2021 14,75 15,19 +2,57% 14,70 15,24 15,08 15,18 15,19 9.190 13.497.679.200
12/4/2021 14,83 14,81 -0,40% 14,73 14,99 14,87 14,81 14,82 9.260 10.582.276.600
9/4/2021 14,86 14,87 -0,07% 14,59 14,98 14,83 14,87 14,90 2.400 11.244.284.400
8/4/2021 15,27 14,88 -2,23% 14,81 15,35 14,94 14,88 14,89 6.070 16.364.533.700
7/4/2021 14,66 15,22 +3,89% 14,65 15,40 15,18 15,22 15,23 1.645 35.699.214.800
6/4/2021 14,78 14,65 -0,81% 14,40 14,90 14,64 14,65 14,66 16 21.196.241.500
5/4/2021 14,93 14,77 -0,40% 14,63 14,93 14,76 14,77 14,78 5.212 10.223.906.100
1/4/2021 14,99 14,83 -0,34% 14,72 15,06 14,85 14,83 14,84 7.757 13.534.861.200
31/3/2021 15,01 14,88 -0,80% 14,82 15,06 14,90 14,88 14,90 7.723 12.694.187.000
30/3/2021 14,89 15,00 +0,27% 14,84 15,16 14,99 14,99 15,02 816 12.868.810.500
29/3/2021 15,11 14,96 -1,58% 14,69 15,11 14,89 14,95 14,96 9.823 17.610.193.900
26/3/2021 15,40 15,20 -1,62% 14,97 15,48 15,17 15,19 15,20 8.536 20.485.785.600
25/3/2021 14,69 15,45 +4,53% 14,53 15,53 15,31 15,44 15,46 1.445 54.310.759.500
24/3/2021 15,30 14,78 -3,15% 14,73 15,30 15,04 14,78 14,80 6.257 16.100.396.800
23/3/2021 15,03 15,26 +1,53% 14,90 15,48 15,31 15,26 15,30 10 18.231.311.300
22/3/2021 15,19 15,03 -1,64% 14,81 15,28 15,05 15,02 15,04 8.859 10.300.742.300
19/3/2021 15,19 15,28 +0,79% 15,08 15,68 15,37 15,28 15,29 5.887 24.399.777.900
18/3/2021 15,30 15,16 -2,45% 15,02 15,33 15,19 15,15 15,16 4.383 10.365.342.700
17/3/2021 15,88 15,54 -2,39% 15,17 15,89 15,51 15,53 15,54 3.690 18.975.944.500
16/3/2021 15,47 15,92 +2,84% 15,32 16,03 15,84 15,92 15,93 9.961 26.466.948.600
15/3/2021 15,30 15,48 +1,18% 15,08 15,53 15,38 15,48 15,49 5.385 5.109.378.900
12/3/2021 15,23 15,30 -1,29% 15,10 15,50 15,27 15,29 15,30 2.030 6.152.277.600
11/3/2021 15,27 15,50 +2,04% 15,06 15,56 15,30 15,49 15,50 4.166 21.398.504.900
10/3/2021 15,29 15,19 +0,26% 14,57 15,34 15,06 15,17 15,19 4.030 15.083.108.800
9/3/2021 15,00 15,15 +0,93% 14,67 15,32 15,05 15,14 15,15 8.911 22.562.431.500
8/3/2021 15,09 15,01 -4,03% 14,82 15,51 15,14 15,00 15,02 312 23.949.053.500
5/3/2021 15,37 15,64 +0,58% 15,22 15,89 15,58 15,64 15,65 958 22.861.019.100
4/3/2021 16,16 15,55 -3,72% 15,37 16,35 15,81 15,54 15,55 6.466 29.582.352.500
3/3/2021 16,24 16,15 -1,52% 15,45 16,44 15,88 16,15 16,16 6.515 23.250.671.100
2/3/2021 16,22 16,40 +0,49% 15,50 16,48 16,03 16,30 16,40 5.205 19.644.417.000
1/3/2021 17,20 16,32 +5,29% 16,24 17,29 16,73 16,31 16,32 7.761 34.716.605.400
26/2/2021 15,80 15,50 -2,33% 15,20 16,08 15,54 15,50 15,51 3.663 20.421.128.100
25/2/2021 16,08 15,87 -1,43% 15,47 16,34 15,86 15,87 15,89 9.846 17.347.264.000
24/2/2021 16,39 16,10 -1,23% 15,74 16,44 15,98 16,10 16,11 8.411 15.179.617.900
23/2/2021 16,56 16,30 -2,92% 16,14 16,76 16,38 16,29 16,31 954 13.150.585.400
22/2/2021 16,83 16,79 -2,61% 16,29 17,08 16,69 0,00 0,00 3.094 13.299.192.200
19/2/2021 16,87 17,24 +1,89% 16,46 17,24 16,89 17,21 17,24 1.199 14.167.796.700
18/2/2021 16,96 16,92 -1,63% 16,24 17,10 16,65 16,85 16,92 7.306 26.396.456.900
17/2/2021 17,38 17,20 0,00% 16,92 17,39 17,19 17,19 17,23 6.204 19.241.171.700
12/2/2021 17,53 17,20 -2,38% 17,10 17,53 17,24 17,18 17,20 744 8.370.623.300
11/2/2021 17,40 17,62 +2,20% 17,16 17,73 17,38 17,46 17,62 5.078 22.670.784.800
10/2/2021 17,73 17,24 -2,60% 17,12 17,79 17,38 17,24 17,26 9.885 13.977.170.300
9/2/2021 18,01 17,70 -2,05% 17,66 18,06 17,80 17,69 17,70 3.844 12.742.712.300
8/2/2021 17,89 18,07 +1,23% 17,55 18,24 17,96 18,07 18,08 676 17.382.711.000
5/2/2021 17,74 17,85 +0,17% 17,71 18,30 17,94 17,83 17,85 6.425 9.647.329.900
4/2/2021 17,73 17,82 +0,73% 17,55 17,99 17,72 17,77 17,82 8.573 8.971.631.100
3/2/2021 17,86 17,69 -0,39% 17,40 17,90 17,62 17,65 17,69 3.656 16.679.554.200
2/2/2021 17,82 17,76 +1,43% 17,43 18,15 17,71 17,71 17,76 6.533 16.674.271.900
1/2/2021 17,69 17,51 +1,98% 17,16 17,69 17,41 17,48 17,51 6.724 17.726.362.000
29/1/2021 17,66 17,17 -3,76% 17,13 17,73 17,37 17,17 17,19 1.965 18.940.249.800
28/1/2021 17,24 17,84 +3,48% 17,24 18,03 17,64 17,84 17,87 465 15.198.001.600
27/1/2021 17,91 17,24 -3,69% 17,21 18,09 17,77 17,24 17,25 9.504 23.021.202.000
26/1/2021 17,61 17,90 +2,99% 17,48 18,46 18,10 17,90 17,91 8.139 24.027.169.500
22/1/2021 17,31 17,38 -1,36% 17,31 17,92 17,54 17,38 17,44 7.963 9.943.177.900
21/1/2021 17,32 17,62 +1,44% 17,08 18,08 17,54 17,62 17,65 934 25.956.849.000
20/1/2021 17,34 17,37 0,00% 17,17 17,68 17,37 17,37 17,38 6.235 17.268.930.200
19/1/2021 18,04 17,37 -3,12% 17,07 18,30 17,60 17,32 17,37 9.040 20.100.459.700
18/1/2021 17,43 17,93 +3,64% 17,43 18,34 17,98 17,92 17,94 6.954 17.928.456.800
15/1/2021 17,16 17,30 +0,58% 16,83 17,63 17,35 17,30 17,37 4.298 16.632.983.100
14/1/2021 17,08 17,20 +1,18% 16,95 17,69 17,32 17,19 17,20 2.530 18.395.559.100
13/1/2021 17,54 17,00 -4,06% 16,87 17,62 17,18 16,99 17,00 6.765 26.217.883.900
12/1/2021 18,39 17,72 -2,64% 17,31 18,42 17,77 17,72 17,75 3.711 35.396.330.500
11/1/2021 16,76 18,20 +8,46% 16,71 18,48 17,89 18,17 18,20 2.991 86.956.982.900
8/1/2021 14,29 16,78 +17,51% 14,24 18,18 16,82 16,78 16,79 2.922 66.933.628.700
7/1/2021 14,16 14,28 +1,20% 13,87 14,55 14,23 14,27 14,28 1.629 10.369.913.300
6/1/2021 14,77 14,11 -3,69% 14,09 14,77 14,38 14,11 14,14 4.752 21.359.574.500
5/1/2021 15,06 14,65 -2,59% 14,61 15,11 14,76 14,65 14,72 7.951 12.963.140.100
4/1/2021 15,41 15,04 -1,44% 14,76 15,51 15,03 15,03 15,04 5.317 12.728.723.500
30/12/2020 15,68 15,26 -1,68% 15,13 15,78 15,30 15,25 15,26 8.515 15.147.461.000
29/12/2020 15,24 15,52 +2,37% 15,09 15,68 15,39 15,51 15,52 6.605 6.785.772.000
28/12/2020 15,09 15,16 +0,86% 14,92 15,24 15,12 15,16 15,18 1.529 5.210.050.500
23/12/2020 15,30 15,03 -1,18% 15,00 15,39 15,15 15,03 15,05 2.578 7.201.787.700
22/12/2020 15,11 15,21 +1,06% 15,06 15,44 15,22 15,21 15,25 6.291 8.555.327.000
21/12/2020 14,99 15,05 -0,99% 14,67 15,29 15,02 15,05 15,08 8.028 7.920.796.900
18/12/2020 15,41 15,20 -1,94% 15,05 15,66 15,28 15,16 15,20 5.530 7.417.638.400
17/12/2020 15,36 15,50 +0,45% 15,29 15,66 15,50 15,47 15,50 2.067 5.010.227.400
16/12/2020 15,22 15,43 +1,65% 15,08 15,60 15,40 15,42 15,43 3.967 9.205.998.400
15/12/2020 15,24 15,18 +0,26% 14,94 15,28 15,12 15,18 15,21 2.973 8.275.512.800
14/12/2020 15,18 15,14 -0,20% 14,85 15,23 15,07 15,14 15,17 6.413 7.394.336.200
11/12/2020 15,30 15,17 -0,59% 15,05 15,48 15,20 15,17 15,18 1.337 8.524.238.600
10/12/2020 15,18 15,26 +1,06% 15,11 15,63 15,37 15,26 15,27 84 16.462.242.000
9/12/2020 15,40 15,10 -1,37% 14,91 15,54 15,12 15,10 15,11 3.987 12.727.730.300
8/12/2020 14,99 15,31 +1,86% 14,85 15,45 15,11 15,28 15,31 5.572 11.340.501.300
7/12/2020 15,36 15,03 -1,96% 14,76 15,70 15,21 15,02 15,03 8.907 12.691.351.100
4/12/2020 15,20 15,33 +1,12% 15,04 15,42 15,22 15,32 15,33 5.069 6.064.994.600
3/12/2020 14,73 15,16 +2,57% 14,73 15,39 15,12 15,14 15,16 9.091 10.814.063.600
2/12/2020 14,34 14,78 +2,50% 14,30 14,83 14,62 14,77 14,78 1.789 17.824.213.900
1/12/2020 14,48 14,42 0,00% 14,25 14,72 14,51 14,42 14,43 360 19.511.847.800
30/11/2020 14,35 14,42 +0,49% 14,06 14,57 14,35 14,38 14,42 3.835 21.322.454.600
27/11/2020 14,24 14,35 +0,70% 13,90 14,49 14,29 14,33 14,35 5.864 13.255.137.800
26/11/2020 14,49 14,25 -1,86% 14,08 14,64 14,30 14,23 14,25 2.066 5.432.053.500
25/11/2020 14,40 14,52 -79,81% 14,38 14,76 14,57 14,52 14,55 157 6.807.636.000
24/11/2020 71,73 71,92 -0,25% 71,08 72,48 71,99 71,92 72,00 6.462 8.727.625.400
23/11/2020 71,50 72,10 +1,12% 71,09 72,96 72,20 72,05 72,10 7.898 11.725.794.000
20/11/2020 72,23 71,30 -0,10% 71,30 72,63 71,88 71,30 71,37 8.098 11.131.173.800
19/11/2020 71,59 71,37 +0,03% 70,30 72,13 71,16 71,37 71,46 8.775 14.354.535.600
18/11/2020 72,61 71,35 -1,23% 71,35 72,80 72,03 71,35 71,73 7.837 10.901.200.800
17/11/2020 73,59 72,24 -1,07% 72,24 73,79 72,85 72,22 72,36 6.854 20.656.117.600
16/11/2020 74,00 73,02 -0,37% 72,01 74,19 73,09 73,02 73,09 31 11.857.162.800
13/11/2020 70,29 73,29 +4,92% 70,29 73,88 72,62 73,25 73,29 6.663 19.000.048.600
12/11/2020 69,00 69,85 +1,97% 68,18 70,23 69,58 69,63 69,85 2.513 18.741.154.900
11/11/2020 67,96 68,50 +0,28% 67,21 69,16 68,28 68,50 68,54 317 11.766.124.200
10/11/2020 70,00 68,31 -2,16% 67,50 70,65 69,31 68,28 68,31 2.741 16.599.513.000
9/11/2020 74,00 69,82 -2,35% 69,57 75,69 71,56 69,82 69,85 7.371 19.062.123.800
6/11/2020 69,25 71,50 +2,67% 68,70 71,73 69,81 71,40 71,50 1.573 17.799.656.900
5/11/2020 69,30 69,64 +1,31% 69,12 71,95 70,22 69,58 69,64 4.513 16.890.437.800
4/11/2020 65,81 68,74 +5,22% 65,61 69,66 68,27 68,70 68,74 7.979 19.206.028.300
3/11/2020 65,16 65,33 +1,49% 64,30 65,96 65,24 65,33 65,35 5.110 15.513.061.300
30/10/2020 66,51 64,37 -3,52% 64,37 66,90 65,11 64,37 64,50 1.193 12.362.647.700
29/10/2020 64,57 66,72 +3,28% 63,46 66,92 65,57 66,67 66,72 1.862 13.922.633.400
28/10/2020 65,49 64,60 -2,71% 64,60 65,77 65,15 64,60 64,66 8.564 9.337.822.500
27/10/2020 65,72 66,40 +1,07% 65,54 68,54 66,88 66,34 66,40 361 12.173.441.600
26/10/2020 63,75 65,70 +3,09% 63,14 66,46 65,27 65,70 65,83 9.312 11.934.303.900
23/10/2020 65,01 63,73 -2,52% 63,26 65,37 64,12 63,73 63,75 7.668 7.755.435.600
22/10/2020 64,72 65,38 +1,33% 64,03 66,00 65,36 65,38 65,44 5.252 7.470.165.300
21/10/2020 64,85 64,52 -0,78% 64,52 66,29 65,36 64,52 64,78 5.975 7.424.063.800
20/10/2020 64,63 65,03 +0,99% 63,82 65,57 64,91 64,92 65,03 492 10.821.586.500
19/10/2020 65,33 64,39 -0,45% 63,33 65,85 64,22 64,33 64,39 2.441 11.518.823.700
16/10/2020 66,52 64,68 -2,68% 63,62 66,58 64,57 64,68 64,91 2.390 12.894.650.200
15/10/2020 66,83 66,46 -1,35% 65,93 67,45 66,67 66,46 66,50 3.516 11.992.859.900
14/10/2020 66,13 67,37 +2,17% 65,71 67,58 66,96 67,32 67,37 1.583 13.337.481.000
13/10/2020 64,80 65,94 +2,14% 63,71 66,45 65,43 65,94 65,96 7.453 18.111.932.900
9/10/2020 65,00 64,56 -0,72% 63,76 65,81 64,59 64,53 64,56 3.602 13.928.528.200
8/10/2020 63,00 65,03 +3,63% 62,76 65,45 64,27 64,96 65,03 9.802 11.234.713.400
7/10/2020 62,53 62,75 +0,82% 61,50 63,67 62,55 62,72 62,85 9.673 10.764.655.600
6/10/2020 63,75 62,24 -1,78% 61,83 63,86 62,66 62,23 62,24 1.134 13.620.666.200
5/10/2020 61,45 63,37 +2,54% 61,31 64,10 62,81 63,29 63,37 6.488 7.243.215.900
2/10/2020 62,82 61,80 -1,90% 61,31 63,32 62,17 61,75 61,80 8.721 11.305.528.400
1/10/2020 62,25 63,00 +1,38% 61,37 64,01 62,64 62,96 63,00 2.069 13.129.156.600
30/9/2020 60,80 62,14 +2,58% 60,40 62,60 61,72 62,14 62,33 2.118 14.026.287.700
29/9/2020 60,69 60,58 +0,17% 59,80 61,44 60,52 60,29 60,58 596 12.277.265.100
28/9/2020 63,26 60,48 -3,83% 60,05 63,45 61,54 60,42 60,49 1.638 10.995.076.300
25/9/2020 62,50 62,89 +0,30% 61,27 62,99 62,33 62,89 62,91 6.270 5.913.539.200
24/9/2020 62,83 62,70 +0,10% 62,12 63,88 63,04 62,70 62,87 6.989 7.159.599.900
23/9/2020 62,23 62,64 -0,35% 62,00 63,58 62,76 62,45 62,64 1.337 11.226.606.600
22/9/2020 62,99 62,86 -0,08% 61,99 63,29 62,76 62,85 62,86 6.335 6.483.851.700
21/9/2020 62,29 62,91 +0,27% 61,22 63,01 62,21 62,64 62,95 7.551 7.915.063.400
18/9/2020 64,36 62,74 -2,06% 62,10 64,61 63,18 62,74 62,76 9.133 10.839.481.200
17/9/2020 65,50 64,06 -3,29% 63,91 65,55 64,54 64,06 64,08 8.492 9.336.091.600
16/9/2020 66,61 66,24 +0,29% 65,89 67,89 66,94 66,24 66,35 1.042 12.096.063.300
15/9/2020 66,63 66,05 +0,05% 64,22 66,65 65,59 66,05 66,16 586 11.642.989.900
14/9/2020 63,73 66,02 +3,90% 63,64 66,67 65,80 66,00 66,02 8.826 8.567.887.400
11/9/2020 65,15 63,54 -2,99% 62,88 66,27 63,73 63,50 63,58 8.425 20.045.227.200
10/9/2020 69,02 65,50 -4,09% 65,02 69,06 66,72 65,50 65,52 437 11.208.452.900
9/9/2020 67,91 68,29 +1,41% 66,01 68,68 67,60 68,29 68,37 2.005 16.247.641.200
8/9/2020 66,60 67,34 +1,40% 66,55 69,73 68,50 67,34 67,40 5.909 20.672.604.300
4/9/2020 67,20 66,41 -0,73% 65,32 68,25 66,44 66,41 66,50 3.360 12.810.335.100
3/9/2020 67,80 66,90 -1,34% 65,97 68,66 67,13 66,89 66,90 834 10.629.229.100
2/9/2020 68,92 67,81 -1,71% 67,02 69,29 67,95 67,81 67,98 864 11.852.740.300
1/9/2020 65,50 68,99 +6,58% 64,95 69,56 68,43 68,99 69,00 962 27.872.926.300
31/8/2020 64,43 64,73 +0,39% 63,44 65,40 64,67 64,73 65,00 4.198 18.334.073.900
28/8/2020 63,40 64,48 +2,74% 62,82 64,48 63,78 64,12 64,48 668 13.165.995.700
27/8/2020 62,00 62,76 +0,53% 62,00 63,63 62,98 62,75 62,76 9.593 8.795.777.000
26/8/2020 62,64 62,43 -0,11% 61,25 64,10 62,67 62,22 62,43 4.592 14.834.588.400
25/8/2020 62,59 62,50 +0,55% 61,90 63,44 62,62 62,47 62,50 9.605 10.209.782.000
24/8/2020 62,70 62,16 -0,72% 61,35 63,04 61,99 62,07 62,16 246 11.112.819.100
21/8/2020 62,00 62,61 +0,77% 61,38 63,13 62,38 62,61 62,80 9.210 8.078.537.500
20/8/2020 60,58 62,13 +0,24% 60,41 63,55 61,96 62,13 62,33 9.695 10.904.764.300
19/8/2020 63,00 61,98 -1,51% 61,67 63,21 62,22 61,90 61,98 5.735 5.136.940.200
18/8/2020 63,08 62,93 +0,77% 62,45 63,89 62,95 62,90 62,93 9.004 10.284.361.700
17/8/2020 64,39 62,45 -2,60% 61,42 64,78 62,72 62,34 62,45 7.420 7.327.021.500
14/8/2020 63,35 64,12 +2,41% 62,78 64,80 63,96 64,10 64,12 2.592 12.868.983.400
13/8/2020 62,03 62,61 +2,12% 61,96 64,07 63,17 62,61 62,75 3.170 12.258.754.200
12/8/2020 62,67 61,31 -2,26% 60,15 63,51 61,40 61,31 61,39 6.896 19.630.011.200
11/8/2020 64,77 62,73 -2,59% 62,56 64,95 63,45 62,73 63,07 6.106 16.466.618.100
10/8/2020 65,56 64,40 -1,71% 64,11 66,11 64,83 64,40 64,68 8.797 8.681.720.100
7/8/2020 66,10 65,52 -1,10% 65,00 66,78 65,84 65,52 65,65 188 11.869.922.100
6/8/2020 65,37 66,25 +1,50% 65,37 66,65 66,04 66,17 66,25 8.233 8.601.482.700
5/8/2020 64,89 65,27 +1,73% 64,80 66,47 65,59 65,24 65,27 9.819 9.914.556.300
4/8/2020 64,91 64,16 -1,61% 63,39 65,37 64,28 64,16 64,18 8.379 7.938.261.200
3/8/2020 65,79 65,21 +0,11% 63,82 66,03 65,07 65,17 65,21 3.491 16.066.450.700
31/7/2020 66,30 65,14 -1,60% 64,37 67,08 65,32 65,14 65,15 9.120 18.911.727.300
30/7/2020 65,40 66,20 +1,07% 64,80 67,14 66,33 66,20 66,25 7.291 7.724.504.500
29/7/2020 65,59 65,50 +0,49% 64,90 66,00 65,30 65,50 65,51 6.375 7.341.511.500
28/7/2020 64,00 65,18 +0,87% 63,33 65,74 64,86 65,18 65,23 7.078 8.081.884.400
27/7/2020 66,07 64,62 -1,63% 64,47 67,74 65,98 64,62 64,84 1.716 11.784.887.700
24/7/2020 64,67 65,69 +2,15% 63,10 65,80 65,01 65,55 65,69 1.968 12.002.874.000
23/7/2020 65,38 64,31 -1,21% 63,76 66,00 64,67 64,09 64,31 8.415 10.046.054.200
22/7/2020 65,51 65,10 -0,61% 64,24 66,42 65,32 65,09 65,10 9.790 13.013.003.400
21/7/2020 65,79 65,50 -0,43% 63,93 66,64 65,14 65,32 65,50 2.326 12.270.729.100
20/7/2020 64,00 65,78 +3,09% 63,49 66,37 65,21 65,78 65,84 1.161 12.581.150.200
17/7/2020 60,87 63,81 +4,83% 60,87 63,81 63,07 63,80 63,81 1.241 11.276.484.600
16/7/2020 61,01 60,87 +0,40% 59,85 61,45 60,95 60,86 61,00 7.284 8.038.230.400
15/7/2020 60,60 60,63 +1,24% 60,06 61,99 60,88 60,63 60,89 2.855 12.665.600.600
14/7/2020 58,75 59,89 +1,58% 58,15 60,14 59,33 59,85 59,89 501 8.777.519.200
13/7/2020 60,45 58,96 -2,50% 58,94 60,83 59,99 58,96 59,00 8.661 8.910.362.900
10/7/2020 60,01 60,47 +0,90% 59,71 60,76 60,38 60,47 60,51 5.743 11.207.604.500
9/7/2020 60,24 59,93 -1,30% 59,93 61,34 60,52 59,93 60,38 6.180 9.585.885.200
8/7/2020 60,55 60,72 +1,28% 59,45 61,58 60,74 60,57 60,72 2.690 12.339.258.100
7/7/2020 60,00 59,95 -1,72% 59,68 61,35 60,37 59,92 59,96 5.183 18.601.731.000
6/7/2020 61,11 61,00 +0,15% 60,43 62,18 61,15 60,98 61,00 1.246 15.003.655.900
3/7/2020 60,20 60,91 +0,30% 59,76 61,90 61,08 60,91 61,12 4.548 5.077.008.000
2/7/2020 63,81 60,73 -3,59% 60,40 63,94 61,33 60,73 60,75 1.936 14.392.727.000
1/7/2020 62,35 62,99 +1,32% 62,16 63,73 62,84 62,77 62,99 9.459 11.332.943.900
30/6/2020 62,73 62,17 -1,47% 61,88 64,00 62,86 62,17 62,50 617 12.976.642.500
29/6/2020 61,79 63,10 +2,90% 61,10 63,10 62,41 62,65 63,10 7.098 7.350.818.600
26/6/2020 61,31 61,32 -1,22% 61,30 62,81 62,01 61,32 61,55 8.777 10.520.078.800
25/6/2020 61,10 62,08 +2,26% 60,41 62,34 61,56 62,08 62,09 8.075 9.178.941.600
24/6/2020 62,12 60,71 -2,71% 60,71 63,28 61,41 60,71 61,00 8.462 9.384.360.200
23/6/2020 61,30 62,40 +2,83% 60,27 63,37 62,35 62,40 62,56 1.289 14.906.425.700
22/6/2020 62,62 60,68 -3,39% 60,68 63,33 61,70 60,68 60,80 150 11.658.815.400
19/6/2020 61,00 62,81 +4,16% 60,75 63,80 62,54 62,81 62,84 3.604 44.689.235.800
18/6/2020 61,00 60,30 -0,85% 59,88 61,38 60,54 60,28 60,30 284 11.919.427.100
17/6/2020 61,09 60,82 +0,78% 60,61 62,44 61,37 60,82 61,17 5.326 17.212.543.500
16/6/2020 61,61 60,35 -0,30% 59,42 62,64 60,69 60,35 60,41 4.027 13.358.891.500
15/6/2020 58,99 60,53 +1,37% 58,23 61,37 60,14 60,13 60,53 2.706 14.920.313.800
12/6/2020 58,42 59,71 -1,61% 57,64 60,48 59,14 59,34 59,71 903 18.610.855.300
10/6/2020 60,88 60,69 +1,00% 59,90 61,60 60,66 60,60 60,69 1.743 13.021.119.800
9/6/2020 59,79 60,09 -1,60% 58,29 61,02 60,20 60,09 60,15 479 10.682.900.900
8/6/2020 59,83 61,07 +2,55% 59,18 61,60 60,84 61,05 61,09 8.605 9.864.791.300
5/6/2020 60,00 59,55 +1,52% 58,76 61,20 60,04 59,53 59,55 6.120 16.747.482.400
4/6/2020 58,60 58,66 +1,05% 56,98 59,39 58,44 58,66 58,77 5.731 19.402.581.900
3/6/2020 55,00 58,05 +6,40% 54,80 58,30 56,70 58,05 58,06 2.389 22.581.261.300
2/6/2020 54,99 54,56 +0,11% 53,60 55,09 54,38 54,56 54,61 1.943 14.966.300.600
1/6/2020 54,33 54,50 -0,66% 53,83 55,28 54,49 54,49 54,50 8.977 9.118.773.100
29/5/2020 55,02 54,86 -0,27% 53,02 55,39 54,50 54,86 54,93 7.078 28.805.094.600
28/5/2020 54,85 55,01 +0,02% 54,14 56,40 55,16 55,01 55,02 8.362 9.269.680.700
27/5/2020 55,55 55,00 +0,35% 53,80 55,70 54,50 54,99 55,00 482 10.267.609.900
26/5/2020 55,34 54,81 +1,05% 54,01 55,34 54,87 54,78 54,81 2.743 12.089.147.100
25/5/2020 53,01 54,24 +3,91% 52,83 54,57 54,11 53,97 54,27 677 9.118.149.800
22/5/2020 52,50 52,20 -0,40% 51,48 52,67 52,07 52,20 52,22 2.137 11.336.719.800
21/5/2020 51,05 52,41 +2,97% 49,06 53,25 51,99 52,41 52,45 5.482 27.834.423.500
20/5/2020 50,59 50,90 +1,01% 50,12 51,74 51,14 50,88 50,90 223 8.361.533.300
19/5/2020 49,74 50,39 +1,72% 48,93 52,00 50,88 50,39 50,42 1.509 9.030.209.600
18/5/2020 48,49 49,54 +5,63% 47,80 49,78 48,89 49,36 49,54 3.098 12.070.136.300
15/5/2020 47,09 46,90 -1,08% 45,30 48,17 47,02 46,90 47,15 2.850 13.123.280.600
14/5/2020 48,88 47,41 -3,09% 46,43 49,50 47,66 47,41 47,45 2.107 12.079.486.500
13/5/2020 51,11 48,92 -3,91% 48,92 51,66 50,12 48,92 49,05 369 9.514.010.300
12/5/2020 49,51 50,91 +3,22% 49,35 52,13 51,14 50,90 50,96 4.629 14.937.435.300
11/5/2020 50,32 49,32 -2,53% 49,19 51,24 50,07 49,32 49,35 8.209 7.007.637.700
8/5/2020 54,85 50,60 -4,99% 50,60 54,85 51,67 50,60 50,90 2.157 14.163.822.900
7/5/2020 53,01 53,26 +2,01% 52,68 55,40 53,87 53,26 53,41 9.680 20.565.038.900
6/5/2020 52,11 52,21 +0,60% 50,44 53,76 52,53 52,20 52,49 2.344 11.759.950.000
5/5/2020 51,55 51,90 +1,45% 50,81 52,90 52,00 51,89 51,91 8.721 10.465.146.800
4/5/2020 49,85 51,16 -2,44% 49,52 51,28 50,55 51,07 51,16 3.917 13.125.837.300
30/4/2020 53,39 52,44 -3,51% 52,18 54,40 53,03 52,40 52,44 1.616 13.144.120.900
29/4/2020 54,15 54,35 +1,74% 53,60 55,30 54,33 54,05 54,35 146 9.693.273.300
28/4/2020 53,00 53,42 +1,39% 53,00 55,79 54,52 53,33 53,42 3.050 12.874.688.300
27/4/2020 51,65 52,69 +5,38% 51,30 53,01 52,30 52,61 52,70 2.940 14.681.723.800
24/4/2020 49,33 50,00 -1,90% 45,69 51,03 48,77 49,99 50,00 2.513 19.040.549.800
23/4/2020 53,65 50,97 -4,39% 48,61 54,00 50,96 50,97 51,02 8.971 18.995.863.300
22/4/2020 56,00 53,31 -1,41% 52,91 56,00 53,75 53,27 53,45 4.351 34.177.891.600
20/4/2020 51,00 54,07 +3,19% 50,60 55,70 53,53 54,07 54,10 126 10.476.255.500
17/4/2020 53,59 52,40 +0,85% 50,97 53,59 52,18 52,29 52,40 9.788 9.510.394.100
16/4/2020 52,22 51,96 -0,17% 50,88 53,20 51,94 51,95 51,96 2.935 13.271.809.700
15/4/2020 51,90 52,05 -1,77% 49,71 53,98 52,53 52,05 52,33 1.702 12.944.146.600
14/4/2020 50,41 52,99 +7,94% 50,38 54,24 52,62 52,87 52,99 2.818 15.226.234.000
13/4/2020 47,89 49,09 +0,47% 47,21 50,79 49,29 49,09 49,18 2.204 9.630.405.200
9/4/2020 50,52 48,86 -2,26% 48,48 51,39 49,72 48,83 49,32 2.148 13.702.086.700
8/4/2020 48,45 49,99 +3,50% 47,70 51,20 49,42 49,95 49,99 7.343 12.747.105.100
7/4/2020 48,74 48,30 +12,33% 46,33 52,00 48,55 48,25 48,36 4.577 26.865.275.800
6/4/2020 40,00 43,00 +13,91% 39,69 45,53 42,98 42,80 43,00 8.847 19.081.250.200
3/4/2020 40,70 37,75 -7,50% 36,64 40,75 38,00 37,73 37,81 3.290 14.700.171.100
2/4/2020 39,75 40,81 +1,82% 39,10 41,74 40,81 40,81 40,91 3.016 9.376.569.500
1/4/2020 40,50 40,08 -5,47% 38,85 42,17 39,96 40,00 40,16 6.707 13.377.510.600
31/3/2020 45,03 42,40 -5,84% 42,00 46,50 44,04 42,38 42,40 4.375 13.130.143.800
30/3/2020 45,20 45,03 -1,03% 43,20 46,57 44,48 44,84 45,03 2.549 12.139.216.200
27/3/2020 47,46 45,50 -9,70% 44,89 48,32 47,12 45,50 45,80 4.198 10.928.717.600
26/3/2020 45,40 50,39 +10,99% 44,61 53,35 50,04 50,08 50,41 4.658 21.338.117.700
25/3/2020 41,59 45,40 +7,33% 40,23 46,45 44,29 45,39 45,40 6.741 14.655.578.200
24/3/2020 40,40 42,30 +10,73% 39,90 44,00 42,08 41,00 41,45 8.713 15.802.808.600
23/3/2020 39,93 38,20 -2,05% 36,41 40,15 38,20 38,19 38,52 4.848 15.729.953.200
20/3/2020 38,25 39,00 +8,03% 36,32 40,60 39,03 39,00 39,07 9.725 24.764.478.900
19/3/2020 30,50 36,10 +13,81% 28,32 36,61 32,23 36,08 36,10 8.160 22.385.500.900
18/3/2020 34,80 31,72 -15,59% 28,68 35,20 30,95 31,62 31,73 6.565 16.806.568.900
17/3/2020 37,50 37,58 +1,57% 35,42 38,12 37,07 37,56 37,58 192 25.210.227.000
16/3/2020 36,84 37,00 -15,16% 35,69 40,51 38,57 36,95 37,00 9.804 23.913.540.500
13/3/2020 45,97 43,61 +11,94% 39,85 46,00 42,06 43,29 43,80 1.916 31.036.855.800
12/3/2020 37,33 38,96 -13,40% 36,04 41,90 38,59 38,55 38,96 8.450 11.704.876.400
11/3/2020 47,68 44,99 -7,98% 40,96 48,42 46,12 44,96 44,99 6.951 18.437.654.200
10/3/2020 47,82 48,89 +8,36% 45,96 49,47 48,33 49,43 49,64 8.599 24.921.038.700
9/3/2020 46,26 45,12 -9,78% 45,12 47,82 46,78 45,12 45,48 4.311 30.265.781.300
6/3/2020 51,00 50,01 -2,51% 49,64 51,30 50,33 50,01 50,05 7.827 15.808.418.500
5/3/2020 52,50 51,30 -4,17% 50,92 54,30 52,63 51,25 51,50 4.799 15.797.341.400
4/3/2020 56,25 53,53 -3,41% 53,40 56,98 54,61 53,53 53,62 3.876 19.440.677.800
3/3/2020 54,10 55,42 +1,58% 54,05 56,61 55,18 55,20 55,42 861 21.221.794.100
2/3/2020 55,30 54,56 -1,16% 53,40 55,70 54,63 54,40 54,59 2.064 25.311.682.500
28/2/2020 53,25 55,20 +3,66% 52,04 55,39 53,63 55,00 55,35 3.129 21.573.327.100
27/2/2020 51,19 53,25 +1,39% 50,74 54,87 53,34 53,25 53,33 4.877 27.724.558.200
26/2/2020 53,55 52,52 -6,21% 51,75 53,90 52,58 52,52 52,63 4.692 28.901.805.000
21/2/2020 57,01 56,00 -3,10% 55,57 57,48 56,36 56,00 56,01 3.931 16.740.378.900
20/2/2020 58,98 57,79 -2,94% 57,51 59,44 58,40 57,71 57,79 9.038 13.272.477.400
19/2/2020 58,74 59,54 +0,95% 58,14 59,86 59,14 59,54 59,57 9.298 13.137.143.100
18/2/2020 59,59 58,98 -1,49% 58,00 59,59 58,74 58,98 58,99 9.651 11.803.931.900
17/2/2020 58,40 59,87 +2,36% 58,23 59,87 59,10 59,50 59,87 5.108 4.931.544.400
14/2/2020 59,01 58,49 -0,36% 58,07 59,08 58,41 58,39 58,49 7.660 8.202.994.700
13/2/2020 58,50 58,70 -0,05% 57,66 59,07 58,60 58,69 58,74 6.439 7.110.734.400
12/2/2020 58,24 58,73 +1,24% 57,54 59,19 58,52 58,73 58,75 9.961 15.316.998.500
11/2/2020 56,60 58,01 +4,04% 56,19 58,55 57,58 58,00 58,01 3.478 15.972.454.900
10/2/2020 57,62 55,76 -3,24% 55,08 57,99 56,05 55,75 55,77 716 14.680.376.900
7/2/2020 58,06 57,63 -1,82% 57,55 60,71 59,25 57,63 57,70 6.432 22.035.637.600
6/2/2020 58,70 58,70 +0,55% 58,43 60,20 59,25 58,70 58,73 5.184 21.310.326.900
5/2/2020 62,00 58,38 -4,84% 57,69 62,17 58,76 58,38 58,40 5.116 41.381.211.900
4/2/2020 62,56 61,35 -0,73% 61,27 62,63 61,99 61,33 61,35 2.885 13.626.202.800
3/2/2020 60,10 61,80 +2,88% 60,00 62,49 61,84 61,80 61,85 1.813 12.988.444.000
31/1/2020 59,54 60,07 -0,07% 58,87 60,38 59,57 60,01 60,07 4.549 15.848.683.100
30/1/2020 61,27 60,11 -1,94% 58,70 61,27 59,50 60,11 60,14 3.275 16.739.873.000
29/1/2020 62,75 61,30 -1,92% 60,80 62,95 61,26 61,28 61,34 3.763 15.407.674.800
28/1/2020 61,90 62,50 +2,07% 61,23 62,69 62,24 62,46 62,50 6.863 7.802.907.000
27/1/2020 63,70 61,23 -5,07% 60,60 63,70 61,49 61,00 61,25 4.125 17.333.100.000
24/1/2020 64,40 64,50 +0,31% 63,80 64,85 64,34 64,32 64,51 1.146 12.347.108.700
23/1/2020 63,72 64,30 +0,52% 62,61 64,30 63,59 64,29 64,30 4.100 20.382.755.000
22/1/2020 64,25 63,97 +0,27% 63,61 64,88 64,17 63,96 63,97 7.778 8.862.258.300

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.