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

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

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

Tempo Gráfico: 5 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

HYPE3 - HYPERA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 23,40 23,38 -0,30% 23,17 23,70 23,43 23,36 23,43 7.956 4.335.306.500
5/9/2025 23,40 23,45 +0,86% 22,96 23,58 23,33 23,28 23,46 9.147 5.342.124.000
4/9/2025 23,23 23,25 +0,43% 22,85 23,30 23,11 23,19 23,26 5.539 3.562.507.800
3/9/2025 23,66 23,15 -2,11% 23,01 23,66 23,17 23,14 23,16 10.638 5.338.338.100
2/9/2025 23,80 23,65 -1,46% 23,52 24,22 23,79 23,65 23,67 7.252 4.047.302.100
1/9/2025 24,43 24,00 -1,64% 23,90 24,70 24,20 24,00 24,04 6.116 3.267.915.400
29/8/2025 24,29 24,40 +0,41% 24,27 24,66 24,40 24,40 24,41 6.736 10.877.717.200
28/8/2025 24,12 24,30 +1,46% 23,72 24,46 24,22 24,30 24,31 12.126 7.758.545.400
27/8/2025 23,59 23,95 +1,96% 23,39 24,00 23,79 23,92 24,02 6.499 4.502.006.700
26/8/2025 23,67 23,49 -0,34% 23,49 23,79 23,53 23,48 23,62 3.054 3.342.654.500
25/8/2025 23,88 23,57 -0,76% 23,35 24,17 23,57 23,55 23,62 5.744 3.597.501.800
22/8/2025 23,42 23,75 +2,19% 23,25 24,05 23,76 23,72 23,76 11.183 6.901.113.200
21/8/2025 23,11 23,24 -0,04% 23,03 23,40 23,20 23,23 23,30 11.477 6.709.573.700
20/8/2025 22,96 23,25 +0,39% 22,95 23,61 23,25 23,25 23,28 8.987 7.533.830.900
19/8/2025 23,05 23,16 +0,48% 22,79 23,40 23,13 23,16 23,22 12.900 8.729.147.400
18/8/2025 22,90 23,05 +1,01% 22,78 23,11 23,00 23,05 23,10 4.836 2.641.070.100
15/8/2025 22,94 22,82 -0,78% 22,56 23,10 22,77 22,73 22,83 5.719 2.948.026.100
14/8/2025 22,70 23,00 +0,31% 22,64 23,38 23,06 23,00 23,10 9.716 5.701.980.600
13/8/2025 22,80 22,93 +0,53% 22,46 23,11 22,79 22,89 22,96 13.673 11.400.576.300
12/8/2025 23,16 22,81 -1,26% 22,36 23,72 22,83 22,80 22,82 17.847 9.652.323.500
11/8/2025 23,17 23,10 -0,39% 22,81 23,38 23,00 23,08 23,10 9.147 5.331.098.600
8/8/2025 24,29 23,19 -4,25% 22,97 24,29 23,43 23,17 23,20 23.700 14.190.125.200
7/8/2025 25,45 24,22 -3,74% 23,89 25,56 24,22 24,20 24,23 29.264 19.509.001.000
6/8/2025 25,30 25,16 +0,40% 24,70 25,32 25,02 25,13 25,16 12.044 8.894.535.100
5/8/2025 25,30 25,06 -0,75% 24,75 25,30 24,96 25,04 25,06 10.597 8.598.225.400
4/8/2025 25,89 25,25 -2,43% 25,09 26,40 25,45 25,24 25,25 10.581 10.015.432.900
1/8/2025 26,15 25,88 +0,66% 25,55 26,24 25,82 25,88 25,89 9.057 6.133.994.600
31/7/2025 25,80 25,71 -1,27% 25,20 25,95 25,58 25,70 25,72 9.721 4.803.162.800
30/7/2025 25,55 26,04 +0,93% 25,44 26,41 25,95 26,03 26,05 8.514 4.014.693.600
29/7/2025 25,85 25,80 -0,27% 25,41 25,89 25,64 25,78 25,80 7.488 5.323.690.700
28/7/2025 26,26 25,87 -1,49% 25,57 26,53 26,02 25,86 25,90 4.503 5.599.664.500
25/7/2025 26,18 26,26 +0,38% 26,00 26,38 26,19 26,19 26,27 5.233 3.563.222.900
24/7/2025 25,98 26,16 -1,21% 25,95 26,45 26,18 26,16 26,23 6.434 4.491.726.900
23/7/2025 25,85 26,48 +2,16% 25,56 26,66 26,46 26,46 26,48 10.155 4.490.459.000
22/7/2025 26,01 25,92 -0,38% 25,74 26,25 25,96 25,92 25,93 6.231 3.465.588.900
21/7/2025 26,47 26,02 -1,51% 25,78 26,64 26,11 25,88 26,02 11.323 9.521.943.200
18/7/2025 26,61 26,42 -1,16% 26,09 26,96 26,39 26,24 26,42 11.970 7.236.354.700
17/7/2025 27,90 26,73 -4,43% 26,69 27,91 27,05 26,72 26,78 15.740 9.764.106.900
16/7/2025 27,40 27,97 +2,83% 27,08 28,35 27,97 27,95 28,01 17.936 20.771.265.800
15/7/2025 27,00 27,20 +1,15% 26,91 27,32 27,15 27,17 27,22 9.229 5.641.166.100
14/7/2025 26,90 26,89 -0,44% 26,61 27,05 26,88 26,88 26,91 6.133 7.336.555.700
11/7/2025 27,04 27,01 -0,30% 26,61 27,33 26,86 27,01 27,02 6.587 3.804.730.500
10/7/2025 26,71 27,09 -0,15% 26,26 27,16 26,92 27,09 27,10 7.360 4.362.017.200
9/7/2025 27,40 27,13 -1,60% 26,95 27,63 27,19 27,12 27,23 9.671 5.144.131.500
8/7/2025 27,91 27,57 -0,83% 27,30 27,96 27,61 27,56 27,65 9.217 5.181.768.300
7/7/2025 27,80 27,80 +0,36% 27,60 28,25 27,83 27,79 27,80 9.802 6.625.057.400
4/7/2025 27,65 27,70 +0,73% 27,53 28,29 27,94 27,70 27,88 8.533 4.801.358.700
3/7/2025 27,47 27,50 +0,18% 27,35 28,00 27,64 27,49 27,51 12.868 10.124.190.100
2/7/2025 27,81 27,45 -0,94% 27,05 27,94 27,41 27,43 27,45 11.991 6.448.362.400
1/7/2025 27,34 27,71 +1,91% 27,10 27,78 27,61 27,69 27,71 8.420 7.635.370.400
30/6/2025 26,66 27,19 +1,27% 26,64 27,37 27,19 27,19 27,20 7.012 5.029.648.000
27/6/2025 26,84 26,85 -1,94% 26,72 27,11 26,89 26,84 26,86 6.852 3.922.529.400
26/6/2025 27,51 27,38 +0,07% 26,95 27,59 27,29 27,34 27,38 12.053 7.723.352.300
25/6/2025 27,85 27,36 -2,29% 26,83 28,17 27,36 27,33 27,39 16.788 14.889.556.500
24/6/2025 27,92 28,00 +0,79% 27,79 28,26 28,00 27,96 28,00 10.941 6.902.295.400
23/6/2025 27,46 27,78 +1,13% 27,28 27,89 27,63 27,72 27,79 11.043 9.325.663.000
20/6/2025 27,51 27,47 -0,79% 27,27 27,77 27,47 27,47 27,50 9.490 18.254.533.700
18/6/2025 28,42 27,69 -0,40% 27,51 28,65 27,90 27,67 27,79 17.555 14.973.829.600
17/6/2025 28,41 27,80 -2,15% 27,72 28,74 28,03 27,80 27,83 12.893 10.983.328.900
16/6/2025 27,95 28,41 +2,19% 27,75 28,87 28,48 28,40 28,41 13.053 9.907.248.700
13/6/2025 27,00 27,80 +0,98% 27,00 28,15 27,84 27,80 27,81 16.117 14.697.575.200
12/6/2025 26,33 27,53 +2,53% 26,31 27,67 27,34 27,51 27,55 19.876 13.734.140.300
11/6/2025 26,36 26,85 +0,98% 26,25 27,29 26,92 26,84 26,86 16.333 11.038.158.000
10/6/2025 25,93 26,59 +2,55% 25,70 26,92 26,51 26,59 26,60 11.593 7.658.470.000
9/6/2025 25,92 25,93 -0,23% 25,40 26,06 25,80 25,86 25,93 7.601 4.498.234.200
6/6/2025 26,54 25,99 -1,55% 25,92 26,83 26,19 25,99 26,04 9.650 7.550.716.200
5/6/2025 26,45 26,40 +0,34% 26,02 26,85 26,42 26,40 26,42 12.412 8.602.332.100
4/6/2025 25,70 26,31 +2,45% 25,70 26,77 26,36 26,26 26,31 21.090 14.902.553.700
3/6/2025 25,02 25,68 +1,38% 25,02 25,90 25,67 25,68 25,77 9.662 4.333.856.000
2/6/2025 25,49 25,33 -0,28% 25,10 25,75 25,31 25,25 25,33 4.307 2.176.271.000
30/5/2025 25,39 25,40 0,00% 24,90 25,51 25,32 25,40 25,42 10.889 10.941.488.400
29/5/2025 25,24 25,40 +0,63% 24,99 25,58 25,31 25,39 25,40 7.859 4.069.939.000
28/5/2025 25,70 25,24 -1,64% 24,92 25,88 25,18 25,23 25,24 14.535 7.160.047.000
27/5/2025 25,50 25,66 +1,91% 25,32 26,25 25,92 25,65 25,68 13.591 7.178.952.900
26/5/2025 24,48 25,18 +2,99% 24,48 25,48 25,18 25,14 25,19 10.058 5.503.279.900
23/5/2025 24,20 24,45 +1,03% 23,04 24,74 24,15 24,45 24,57 10.678 6.049.345.600
22/5/2025 23,74 24,20 +2,02% 23,64 25,10 24,58 24,19 24,20 18.974 12.757.981.300
21/5/2025 24,75 23,72 -4,16% 23,63 24,76 23,92 23,72 23,75 10.575 5.289.564.900
20/5/2025 25,07 24,75 -1,20% 24,42 25,36 24,87 24,64 24,77 13.570 9.744.715.000
19/5/2025 24,92 25,05 +0,52% 24,87 25,46 25,19 25,04 25,23 8.378 4.464.532.200
16/5/2025 24,58 24,92 +0,93% 24,47 25,04 24,78 24,87 24,94 9.963 5.894.152.200
15/5/2025 24,50 24,69 +1,19% 24,50 25,07 24,75 24,69 24,70 16.442 10.429.764.100
14/5/2025 23,57 24,40 +4,18% 23,41 24,56 24,36 24,39 24,43 17.104 9.709.186.200
13/5/2025 23,26 23,42 +1,21% 22,96 23,74 23,50 23,41 23,45 13.340 5.909.434.500
12/5/2025 23,17 23,14 +0,43% 22,64 23,25 22,93 23,14 23,16 9.074 4.799.766.000
9/5/2025 22,95 23,04 +1,05% 22,42 23,04 22,75 22,82 23,04 12.759 6.520.422.000
8/5/2025 23,57 22,80 0,00% 22,64 23,58 23,14 22,76 22,81 11.057 9.194.275.100
7/5/2025 23,56 22,80 -2,06% 22,56 23,56 22,83 22,78 22,83 8.793 5.219.944.000
6/5/2025 23,05 23,28 +2,19% 22,88 23,52 23,25 23,14 23,29 10.234 4.620.439.200
5/5/2025 22,75 22,78 -0,83% 22,63 23,09 22,83 22,71 22,79 7.802 8.291.616.100
2/5/2025 24,00 22,97 -1,50% 22,77 24,04 23,16 22,93 22,98 16.159 10.281.429.200
29/4/2025 22,88 23,32 +1,04% 22,88 23,61 23,38 23,32 23,33 11.119 6.036.702.400
28/4/2025 23,85 23,08 -3,95% 22,97 23,93 23,39 23,01 23,08 11.384 7.174.703.900
25/4/2025 23,39 24,03 +1,82% 23,05 24,44 24,07 24,02 24,24 17.847 13.058.498.700
24/4/2025 20,51 23,60 +12,27% 20,51 23,68 22,67 23,50 23,61 31.949 24.888.091.400
23/4/2025 20,83 21,02 +2,24% 20,72 21,65 21,19 21,02 21,14 11.136 6.779.750.000
22/4/2025 19,97 20,56 +2,95% 19,83 20,65 20,34 20,50 20,57 10.734 6.493.535.900
17/4/2025 19,60 19,97 +0,55% 19,56 20,01 19,89 19,90 19,97 6.841 5.091.780.900
16/4/2025 19,72 19,86 +0,40% 19,72 20,21 19,91 19,85 19,86 12.334 5.921.739.200
15/4/2025 19,53 19,78 +0,30% 19,53 19,98 19,84 19,77 19,78 6.518 3.459.212.300
14/4/2025 19,62 19,72 +1,81% 19,50 19,75 19,65 19,57 19,72 6.355 3.963.798.600
11/4/2025 19,63 19,37 +0,16% 19,22 19,63 19,40 19,35 19,37 5.825 2.741.254.500
10/4/2025 19,64 19,34 -2,13% 19,18 19,79 19,36 19,34 19,40 9.158 4.968.634.200
9/4/2025 19,29 19,76 +2,01% 19,17 20,31 19,76 19,75 19,76 14.793 6.578.337.500
8/4/2025 19,94 19,37 -3,49% 19,06 20,11 19,33 19,37 19,38 16.932 12.674.954.200
7/4/2025 19,97 20,07 -1,28% 19,69 20,57 19,94 19,90 20,07 10.588 6.306.736.600
4/4/2025 20,36 20,33 -1,07% 19,95 20,59 20,24 20,17 20,33 10.766 4.815.760.900
3/4/2025 20,11 20,55 +1,88% 20,11 20,72 20,51 20,55 20,57 14.867 5.965.110.900
2/4/2025 19,67 20,17 +3,17% 19,54 20,43 20,20 20,16 20,18 11.667 6.665.572.500
1/4/2025 19,18 19,55 +0,93% 19,16 19,84 19,61 19,54 19,66 9.382 3.924.250.600
31/3/2025 19,56 19,37 -1,97% 19,23 19,63 19,39 19,37 19,38 10.102 4.764.301.300
28/3/2025 19,48 19,76 +0,15% 19,20 20,15 19,68 19,73 19,76 11.061 6.107.233.800
27/3/2025 19,90 19,73 -0,85% 19,52 20,07 19,69 19,73 19,77 8.892 4.868.581.100
26/3/2025 20,30 19,90 -1,53% 19,45 20,39 19,79 19,83 19,92 11.636 6.451.687.900
25/3/2025 20,01 20,21 +0,75% 20,00 20,47 20,31 20,21 20,23 11.824 5.086.206.200
24/3/2025 20,46 20,06 -1,57% 19,99 20,83 20,32 20,06 20,11 13.216 6.825.719.800
21/3/2025 18,69 20,38 +3,93% 18,69 21,06 20,40 20,38 20,40 36.191 21.663.222.500
20/3/2025 20,00 19,61 -2,34% 19,47 20,15 19,71 19,60 19,64 20.889 13.834.457.300
19/3/2025 20,24 20,08 -0,64% 19,96 20,31 20,13 20,08 20,10 16.271 9.616.709.100
18/3/2025 20,44 20,21 -1,56% 20,05 20,56 20,37 20,19 20,21 9.201 6.399.655.000
17/3/2025 20,31 20,53 +0,93% 19,87 20,69 20,39 20,52 20,55 13.509 5.944.144.800
14/3/2025 20,28 20,34 +1,04% 20,15 20,51 20,35 20,30 20,35 12.474 5.751.239.100
13/3/2025 19,80 20,13 +1,98% 19,72 20,25 20,11 20,12 20,13 10.057 4.906.977.100
12/3/2025 19,27 19,74 +2,81% 19,09 19,95 19,69 19,73 19,74 11.098 6.527.579.500
11/3/2025 19,03 19,20 +0,89% 19,00 19,45 19,22 19,20 19,21 10.735 7.965.177.400
10/3/2025 19,43 19,03 -2,61% 18,95 20,13 19,34 19,03 19,05 16.680 21.438.268.400
7/3/2025 19,54 19,54 -0,66% 19,39 19,78 19,60 19,52 19,54 12.858 5.879.058.600
6/3/2025 19,73 19,67 +0,36% 19,49 20,05 19,75 19,66 19,76 12.897 6.056.244.100
5/3/2025 18,64 19,60 +2,89% 18,32 19,90 19,35 19,60 19,62 15.773 9.711.831.400
28/2/2025 19,10 19,05 -1,09% 18,66 19,37 19,03 19,04 19,06 18.930 90.648.566.600
27/2/2025 19,27 19,26 +0,05% 19,14 19,43 19,26 19,24 19,26 12.427 8.634.014.500
26/2/2025 19,32 19,25 +0,26% 19,14 19,48 19,28 19,22 19,25 16.290 8.516.582.200
25/2/2025 19,24 19,20 0,00% 19,20 19,54 19,21 19,20 19,24 12.009 79.625.302.600
24/2/2025 19,69 19,20 -1,64% 19,00 19,69 19,19 19,12 19,20 13.786 9.219.129.300
21/2/2025 19,96 19,52 -2,45% 19,40 20,10 19,59 19,50 19,52 16.362 12.552.310.600
20/2/2025 20,00 20,01 +0,15% 19,92 20,15 20,00 20,00 20,02 11.032 6.237.313.100
19/2/2025 20,35 19,98 -2,54% 19,93 20,48 20,09 19,98 20,00 16.493 9.393.574.900
18/2/2025 20,08 20,50 +1,89% 20,01 20,70 20,42 20,47 20,50 18.941 13.110.625.400
17/2/2025 19,75 20,12 +2,03% 19,64 20,54 20,22 20,12 20,25 20.138 10.983.365.300
14/2/2025 19,38 19,72 +1,91% 19,38 19,85 19,64 19,70 19,72 15.879 6.599.145.600
13/2/2025 19,29 19,35 -0,21% 18,97 19,49 19,24 19,34 19,35 19.252 11.735.195.400
12/2/2025 18,82 19,39 +1,09% 18,71 19,59 19,14 19,39 19,44 26.676 15.576.303.600
11/2/2025 18,87 19,18 +2,24% 18,78 19,34 19,18 19,17 19,18 13.212 7.793.209.100
10/2/2025 18,82 18,76 +1,13% 18,57 19,07 18,81 18,76 18,84 11.237 4.986.070.100
7/2/2025 18,99 18,55 -2,37% 18,48 18,99 18,62 18,55 18,57 17.576 8.972.860.900
6/2/2025 18,87 19,00 +0,16% 18,87 19,09 18,99 18,99 19,05 9.928 4.356.016.000
5/2/2025 19,10 18,97 -0,05% 18,78 19,13 18,99 18,95 18,97 12.494 5.394.816.000
4/2/2025 18,68 18,98 +1,23% 18,44 19,18 18,92 18,98 19,00 14.299 5.816.901.000
3/2/2025 18,28 18,75 +2,57% 18,09 18,96 18,69 18,75 18,77 17.298 8.512.705.000
31/1/2025 18,45 18,28 -0,65% 18,08 18,60 18,24 18,28 18,34 12.246 7.231.912.700
30/1/2025 18,12 18,40 +1,66% 18,12 18,57 18,39 18,39 18,57 15.151 6.876.684.300
29/1/2025 18,17 18,10 -0,39% 18,02 18,34 18,18 18,08 18,10 7.326 2.443.562.600
28/1/2025 18,88 18,17 -3,35% 18,09 19,02 18,42 18,15 18,17 14.236 6.502.358.500
27/1/2025 18,41 18,80 +2,17% 18,31 18,93 18,62 18,79 18,87 21.854 12.231.041.100
24/1/2025 18,52 18,40 +0,33% 18,26 18,63 18,47 18,39 18,42 11.731 12.605.710.900
23/1/2025 18,49 18,34 +0,05% 18,06 18,53 18,35 18,31 18,36 12.085 5.957.537.100
22/1/2025 18,44 18,33 -0,60% 18,18 18,55 18,39 18,32 18,40 14.425 8.500.964.400
21/1/2025 18,29 18,44 +0,33% 18,19 18,49 18,38 18,42 18,44 9.273 5.955.138.800
20/1/2025 18,27 18,38 +0,49% 17,92 18,47 18,31 18,35 18,38 8.759 3.897.694.300
17/1/2025 18,09 18,29 +1,11% 17,78 18,40 18,24 18,26 18,29 12.929 9.029.935.900
16/1/2025 18,22 18,09 -1,68% 17,95 18,35 18,07 18,09 18,12 9.651 4.398.924.200
15/1/2025 18,28 18,40 +1,83% 18,05 18,48 18,37 18,40 18,43 11.082 6.349.565.800
14/1/2025 17,87 18,07 +0,50% 17,82 18,26 18,06 18,06 18,14 12.847 7.491.235.400
13/1/2025 17,78 17,98 +0,90% 17,74 18,22 17,99 17,93 17,99 9.285 8.865.321.500
10/1/2025 17,82 17,82 -0,61% 17,73 18,07 17,87 17,81 17,82 13.008 8.719.006.000
9/1/2025 18,00 17,93 -0,55% 17,71 18,18 17,93 17,92 17,95 13.225 5.584.352.400
8/1/2025 17,90 18,03 +0,11% 17,82 18,32 18,06 18,02 18,03 15.055 5.721.551.300
7/1/2025 18,31 18,01 -0,11% 17,97 18,76 18,21 18,00 18,01 16.500 8.174.004.300
6/1/2025 18,10 18,03 +0,61% 18,03 18,59 18,21 18,02 18,03 13.372 7.303.917.000
3/1/2025 17,83 17,92 +0,50% 17,61 17,92 17,82 17,83 17,92 17.680 16.836.675.900
2/1/2025 17,87 17,83 -1,44% 17,63 18,09 17,83 17,83 17,84 9.826 4.481.907.700
30/12/2024 17,93 18,09 +0,33% 17,65 18,30 17,95 18,07 18,09 12.180 7.448.701.200
27/12/2024 18,38 18,03 -0,77% 17,97 18,46 18,14 18,03 18,06 12.495 6.859.287.300
26/12/2024 18,40 18,17 -2,57% 18,14 18,85 18,35 18,17 18,20 15.570 8.005.448.700
23/12/2024 18,15 18,65 +3,32% 18,09 19,32 18,92 18,65 18,70 28.573 17.434.075.000
20/12/2024 17,31 18,05 +4,64% 17,13 18,47 18,15 18,05 18,09 21.801 22.214.922.300
19/12/2024 16,74 17,25 +2,68% 16,62 17,46 17,06 17,19 17,26 18.769 13.300.327.400
18/12/2024 17,80 16,80 -5,46% 16,78 17,81 17,19 16,79 16,89 22.319 9.777.540.300
17/12/2024 18,01 17,77 -1,22% 17,70 18,20 17,96 17,77 17,79 24.642 13.101.903.000
16/12/2024 18,45 17,99 -2,33% 17,93 18,60 18,24 17,98 18,00 16.603 10.221.137.300
13/12/2024 18,60 18,42 -1,34% 18,17 18,62 18,44 18,32 18,42 15.305 9.765.074.000
12/12/2024 19,05 18,67 -2,66% 18,66 19,11 18,84 18,65 18,67 16.963 12.411.016.200
11/12/2024 18,95 19,18 +0,95% 18,78 19,52 19,09 19,18 19,20 18.590 10.751.381.700
10/12/2024 19,09 19,00 +0,26% 18,81 19,14 18,97 18,98 19,00 12.035 10.067.294.100
9/12/2024 19,05 18,95 -0,21% 18,88 19,34 19,06 18,94 18,95 10.683 5.866.804.300
6/12/2024 19,75 18,99 -4,09% 18,90 19,78 19,18 18,97 18,99 12.860 6.890.759.400
5/12/2024 19,80 19,80 +0,92% 19,62 20,04 19,82 19,74 19,80 15.008 8.865.573.800
4/12/2024 19,90 19,62 -1,41% 19,61 20,05 19,81 19,61 19,64 13.567 8.432.230.300
3/12/2024 19,68 19,90 +1,12% 19,50 19,90 19,71 19,88 19,91 10.924 5.689.443.200
2/12/2024 19,49 19,68 +0,82% 19,43 19,98 19,74 19,68 19,69 13.019 6.359.341.100
29/11/2024 19,59 19,52 -0,66% 19,17 19,71 19,43 19,52 19,62 19.736 10.835.391.200
28/11/2024 19,98 19,65 -1,70% 19,55 19,99 19,71 19,64 19,65 16.435 7.074.763.500
27/11/2024 20,35 19,99 -1,67% 19,91 20,50 20,08 19,96 19,99 13.705 8.464.609.300
26/11/2024 20,51 20,33 +0,30% 20,11 20,51 20,33 20,33 20,34 13.764 7.162.036.300
25/11/2024 20,09 20,27 +0,45% 20,09 20,52 20,32 20,26 20,38 10.883 9.693.178.700
22/11/2024 20,28 20,18 +0,65% 19,93 20,28 20,07 20,16 20,18 10.767 7.592.940.200
21/11/2024 20,26 20,05 -2,20% 20,00 20,34 20,11 20,04 20,06 16.770 9.040.694.100
19/11/2024 20,77 20,50 -1,01% 20,46 20,79 20,52 20,49 20,53 15.455 10.500.949.900
18/11/2024 20,48 20,71 +0,53% 20,43 21,11 20,83 20,70 20,74 19.882 12.748.297.100
14/11/2024 20,60 20,60 -0,34% 20,49 21,39 20,75 20,60 20,63 16.850 15.354.832.800
13/11/2024 20,75 20,67 -0,19% 20,35 20,85 20,58 20,65 20,67 22.342 11.962.468.400
12/11/2024 21,00 20,71 -1,24% 20,44 21,07 20,65 20,71 20,74 20.810 11.745.721.200
11/11/2024 20,90 20,97 +0,10% 20,87 21,23 21,01 20,94 20,97 13.643 9.429.716.100
8/11/2024 21,21 20,95 -2,65% 20,63 21,40 20,99 20,95 20,96 20.666 20.235.715.700
7/11/2024 22,01 21,52 -2,58% 21,09 22,38 21,50 21,51 21,53 19.705 15.847.749.300
6/11/2024 22,00 22,09 -0,94% 21,87 22,32 22,07 22,07 22,10 15.775 12.640.094.100
5/11/2024 22,27 22,30 +0,13% 22,10 22,49 22,30 22,30 22,35 9.384 6.467.263.100
4/11/2024 22,99 22,27 -1,98% 22,06 23,14 22,56 22,27 22,29 19.364 15.836.363.600
1/11/2024 22,30 22,72 +2,81% 22,28 23,15 22,86 22,71 22,75 25.612 21.897.931.300
31/10/2024 22,45 22,10 -8,30% 21,83 23,14 22,50 22,10 22,12 35.029 36.549.782.200
30/10/2024 24,49 24,10 +0,04% 23,91 24,56 24,16 24,08 24,10 10.927 8.868.953.500
29/10/2024 23,92 24,09 +0,71% 23,72 24,50 24,13 24,08 24,11 20.833 18.346.516.000
28/10/2024 25,99 23,92 -8,70% 23,86 25,99 24,38 23,91 23,93 29.198 37.611.351.600
25/10/2024 27,50 26,20 -5,55% 25,91 27,62 26,29 26,15 26,20 23.769 35.906.596.700
24/10/2024 25,33 27,74 +1,54% 25,31 28,59 27,27 27,73 27,74 76.291 101.346.534.500
23/10/2024 27,87 27,32 -2,81% 26,10 28,07 26,88 27,04 27,33 30.802 29.187.502.500
22/10/2024 26,28 28,11 +7,45% 26,28 28,14 27,35 28,07 28,12 33.874 31.807.555.200
21/10/2024 22,00 26,16 +1,91% 21,21 26,92 24,07 26,16 26,17 84.884 107.226.761.600
18/10/2024 26,00 25,67 -1,04% 25,35 26,04 25,56 25,58 25,69 16.521 15.249.663.700
17/10/2024 26,50 25,94 -3,06% 25,87 26,62 26,13 25,93 25,95 22.086 17.116.133.700
16/10/2024 27,15 26,76 -1,40% 26,69 27,34 26,86 26,72 26,76 23.509 20.140.350.900
15/10/2024 27,13 27,14 +0,04% 27,06 27,60 27,33 27,14 27,30 16.084 7.844.343.600
14/10/2024 26,81 27,13 +1,92% 26,65 27,58 27,18 27,13 27,21 16.164 12.533.861.500
11/10/2024 26,45 26,62 -0,22% 26,37 27,00 26,81 26,61 26,70 13.221 11.000.950.600
10/10/2024 26,71 26,68 -0,74% 26,51 27,25 26,90 26,67 26,70 12.370 9.478.182.000
9/10/2024 27,28 26,88 -2,43% 26,78 27,40 27,07 26,85 26,88 20.101 11.803.349.600
8/10/2024 27,12 27,55 +0,73% 26,90 27,65 27,44 27,55 27,60 12.182 10.514.281.200
7/10/2024 26,98 27,35 +2,05% 26,76 27,38 27,07 27,30 27,36 17.719 16.993.113.200
4/10/2024 26,40 26,80 +1,21% 26,30 26,91 26,75 26,80 26,83 12.276 7.064.684.500
3/10/2024 26,40 26,48 -0,90% 26,26 26,67 26,37 26,42 26,49 17.718 12.602.836.500
2/10/2024 27,21 26,72 +0,41% 26,66 27,36 26,84 26,72 26,80 12.956 9.690.574.400
1/10/2024 26,37 26,61 +1,45% 26,29 26,84 26,65 26,61 26,70 13.167 10.498.097.900
30/9/2024 26,70 26,23 -0,11% 26,00 26,73 26,19 26,22 26,25 22.571 13.742.605.700
26/9/2024 26,22 26,26 +0,81% 26,10 26,68 26,29 26,25 26,32 8.213 8.765.768.800
25/9/2024 26,90 26,05 -2,83% 25,99 26,90 26,31 26,04 26,08 18.165 10.904.199.200
24/9/2024 27,15 26,81 -1,07% 26,80 27,27 26,96 26,80 26,87 9.620 4.966.172.800
23/9/2024 27,31 27,10 -0,77% 26,79 27,33 27,03 27,06 27,11 11.604 6.940.487.000
20/9/2024 27,95 27,31 -3,43% 27,22 28,51 27,64 27,30 27,36 17.709 23.653.709.000
19/9/2024 29,05 28,28 -2,35% 28,28 29,12 28,64 28,28 28,30 7.250 4.916.003.600
18/9/2024 29,00 28,96 -1,09% 28,87 29,60 29,15 28,93 29,02 7.785 4.443.409.900
17/9/2024 29,06 29,28 +0,76% 28,85 29,29 29,16 29,27 29,28 5.760 4.595.049.100
16/9/2024 29,08 29,06 -0,07% 29,00 29,96 29,29 29,05 29,07 10.263 5.969.350.900
13/9/2024 28,29 29,08 +2,50% 28,19 29,38 28,99 29,08 29,37 16.742 17.181.157.600
12/9/2024 28,99 28,37 -3,01% 28,17 29,21 28,50 28,35 28,37 12.953 9.212.306.800
11/9/2024 28,25 29,25 +3,32% 28,23 29,25 28,84 29,12 29,25 12.580 9.431.075.400
10/9/2024 28,20 28,31 +0,28% 27,81 28,35 28,19 28,30 28,31 9.169 15.419.040.100
9/9/2024 28,34 28,23 -0,32% 27,94 28,55 28,21 28,17 28,23 10.221 6.859.265.400
6/9/2024 28,65 28,32 -0,98% 28,23 28,91 28,43 28,30 28,36 10.746 7.587.857.000
5/9/2024 28,30 28,60 +1,13% 28,09 28,60 28,34 28,48 28,60 13.622 9.964.297.300
4/9/2024 28,41 28,28 +0,82% 27,98 28,56 28,34 28,27 28,32 16.889 12.769.544.600
3/9/2024 28,21 28,05 -0,36% 27,88 28,47 28,07 28,05 28,10 13.075 10.154.060.000
2/9/2024 28,54 28,15 -1,37% 27,99 28,63 28,22 28,14 28,15 12.191 8.211.029.200
30/8/2024 29,03 28,54 -2,03% 28,30 29,14 28,59 28,53 28,55 17.299 17.610.861.400
29/8/2024 30,22 29,13 -3,61% 29,01 30,33 29,34 29,11 29,14 16.838 9.622.226.600
28/8/2024 29,82 30,22 +0,90% 29,58 30,35 30,01 30,16 30,22 12.609 6.813.882.600
27/8/2024 30,80 29,95 -2,60% 29,83 30,81 30,11 29,92 29,96 15.446 10.155.487.800
26/8/2024 31,03 30,75 -0,90% 30,49 31,14 30,65 30,59 30,78 12.231 6.933.423.100
23/8/2024 30,91 31,03 +0,58% 30,67 31,26 31,02 31,03 31,04 11.857 6.594.717.000
22/8/2024 31,87 30,85 -3,17% 30,70 32,10 31,26 30,83 30,86 14.635 10.402.870.100
21/8/2024 31,90 31,86 +0,19% 31,37 31,92 31,63 31,81 31,87 12.628 7.461.339.400
20/8/2024 31,95 31,80 -1,46% 31,61 32,18 31,88 31,80 31,89 12.495 7.069.733.100
19/8/2024 31,21 32,27 +4,13% 30,84 32,36 31,91 32,25 32,28 20.960 14.218.719.600
16/8/2024 31,45 30,99 -1,02% 30,93 31,56 31,09 30,96 31,00 8.635 8.840.242.700
15/8/2024 31,60 31,31 -1,07% 31,19 31,66 31,45 31,31 31,37 1.122 7.149.469.100
14/8/2024 31,00 31,65 +1,61% 30,64 31,80 31,32 31,62 31,65 7.039 12.079.769.600
13/8/2024 29,38 31,15 +3,56% 29,12 31,17 30,51 31,09 31,15 711 19.526.268.600
12/8/2024 29,68 30,08 +2,28% 29,40 30,29 29,93 30,06 30,10 3.194 10.324.124.600
9/8/2024 29,77 29,41 -0,81% 29,32 29,84 29,49 29,40 29,57 8.812 6.830.944.600
8/8/2024 29,69 29,65 -0,17% 29,56 29,93 29,71 29,64 29,80 1.133 7.937.497.300
7/8/2024 29,44 29,70 +1,02% 29,31 29,74 29,54 29,64 29,71 8.098 5.529.358.700
6/8/2024 28,90 29,40 +1,20% 28,77 30,04 29,70 29,39 29,43 8.395 16.675.105.400
5/8/2024 27,96 29,05 +2,83% 27,60 29,14 28,67 29,05 29,10 4.676 14.522.092.800
2/8/2024 28,20 28,25 +0,32% 28,10 28,71 28,29 28,20 28,28 5.221 5.558.447.700
1/8/2024 28,76 28,16 -2,22% 27,91 28,81 28,12 28,13 28,16 9.666 11.603.997.300
31/7/2024 29,53 28,80 -2,47% 28,68 29,53 28,90 28,75 28,81 150 9.338.856.800
30/7/2024 29,45 29,53 +0,27% 29,11 29,54 29,37 29,47 29,53 4.038 11.725.507.900
29/7/2024 29,10 29,45 -0,20% 29,10 29,66 29,38 29,36 29,45 6.702 20.396.790.500
26/7/2024 28,10 29,51 +5,77% 27,38 29,51 28,61 29,48 29,51 5.017 51.692.381.500
25/7/2024 27,94 27,90 -0,36% 27,69 28,10 27,83 27,89 27,90 1.769 13.056.407.700
24/7/2024 28,65 28,00 -2,41% 27,85 28,75 28,06 27,96 28,02 4.812 24.731.063.400
23/7/2024 28,88 28,69 -1,00% 28,23 29,08 28,52 28,60 28,69 1.365 11.641.445.200
22/7/2024 28,38 28,98 +2,15% 28,33 29,00 28,84 28,94 28,98 8.979 8.970.547.100
19/7/2024 28,35 28,37 +0,71% 28,03 28,50 28,21 28,26 28,29 9.978 17.057.183.600
18/7/2024 28,73 28,17 -2,12% 28,15 28,83 28,43 28,16 28,18 7.159 5.745.472.100
17/7/2024 28,80 28,78 -0,76% 28,53 29,14 28,87 28,76 28,80 8.749 12.692.091.300
16/7/2024 28,87 29,00 +0,35% 28,80 29,19 29,03 28,97 29,01 2.463 14.567.497.300
15/7/2024 29,36 28,90 -1,93% 28,61 29,39 28,83 28,85 28,90 4.556 9.496.848.600
12/7/2024 28,66 29,47 +2,36% 28,30 29,47 29,10 29,27 29,47 8.233 5.897.933.500
11/7/2024 29,31 28,79 -1,44% 28,73 29,48 28,95 28,78 28,80 9.129 8.099.128.800
10/7/2024 29,14 29,21 +0,48% 28,91 29,59 29,17 29,10 29,22 9.223 4.372.314.600
9/7/2024 28,50 29,07 +1,18% 28,42 29,07 28,97 29,03 29,07 7.126 8.802.933.900
8/7/2024 28,95 28,73 -0,76% 28,41 29,22 28,71 28,63 28,73 3.977 11.084.030.600
5/7/2024 29,09 28,95 +0,42% 28,70 29,50 29,06 28,95 29,11 9.825 5.407.638.700
4/7/2024 29,24 28,83 -0,17% 28,60 29,24 28,94 28,76 28,93 7.158 4.637.185.600
3/7/2024 28,91 28,88 +0,63% 28,62 29,21 28,94 28,85 28,90 1.582 9.227.844.900
2/7/2024 28,71 28,70 -0,83% 28,65 29,29 28,79 28,70 28,78 9.020 6.842.234.700
1/7/2024 28,23 28,94 +0,84% 27,98 29,05 28,62 28,84 28,95 3.390 18.500.533.100
28/6/2024 28,96 28,70 -2,11% 28,70 29,43 28,99 28,70 28,90 60 7.785.852.500
27/6/2024 28,83 29,32 +0,86% 28,83 29,40 29,17 29,17 29,32 6.411 4.368.242.000
26/6/2024 29,09 29,07 -1,09% 28,73 29,29 28,98 29,07 29,08 7.566 4.313.846.700
25/6/2024 29,26 29,39 +0,51% 28,98 29,42 29,28 29,25 29,40 6.088 4.381.277.400
24/6/2024 28,97 29,24 +0,65% 28,82 29,42 29,23 29,24 29,28 7.398 4.710.350.900
21/6/2024 28,92 29,05 +0,90% 28,38 29,05 28,85 28,96 29,05 1.692 14.316.871.200
20/6/2024 29,50 28,79 -2,11% 28,57 29,86 28,87 28,79 28,85 8.404 9.495.505.300
19/6/2024 28,81 29,41 +2,05% 28,64 29,41 29,01 29,35 29,44 7.188 14.590.563.100
18/6/2024 28,65 28,82 +0,42% 28,46 28,89 28,71 28,81 28,83 8.075 15.540.787.200
17/6/2024 28,74 28,70 -0,14% 28,50 28,86 28,69 28,70 28,74 4.431 8.180.883.900
14/6/2024 28,27 28,74 +0,45% 28,18 28,92 28,63 28,70 28,75 6.203 4.443.115.600
13/6/2024 28,41 28,61 -0,31% 28,41 28,94 28,62 28,61 28,62 7.408 6.722.022.000
12/6/2024 29,18 28,70 -1,10% 28,26 29,38 28,62 28,70 28,77 2.295 16.590.152.200
11/6/2024 29,15 29,02 +0,76% 28,69 29,46 28,99 29,00 29,06 4.034 3.374.642.600
10/6/2024 28,61 28,80 +0,31% 28,37 28,91 28,69 28,79 28,82 4.575 3.612.395.400
7/6/2024 28,32 28,71 -1,20% 28,32 28,93 28,72 28,66 28,78 8.101 5.298.658.200
6/6/2024 28,54 29,06 +1,18% 28,50 29,61 29,25 29,05 29,06 6.533 4.820.198.500
5/6/2024 28,25 28,72 +1,09% 28,04 28,92 28,44 28,66 28,72 6.734 15.800.227.000
4/6/2024 28,62 28,41 -0,70% 28,08 28,80 28,48 28,40 28,49 4.234 15.866.923.700
3/6/2024 27,11 28,61 +5,38% 27,11 28,87 28,42 28,60 28,74 2.747 14.754.894.300
31/5/2024 28,25 27,15 -3,38% 26,72 28,32 27,26 27,10 27,16 3.938 17.916.292.100
29/5/2024 29,80 28,10 -6,02% 27,85 29,89 28,65 28,08 28,14 6.471 23.434.330.000
28/5/2024 30,35 29,90 -0,17% 29,61 30,35 29,83 29,89 29,90 9.252 20.050.142.600
27/5/2024 29,70 29,95 +0,84% 29,58 30,02 29,86 29,76 29,95 3.032 3.493.370.400
24/5/2024 29,74 29,70 -1,30% 29,53 30,21 29,80 29,63 29,70 5.744 9.339.118.600
23/5/2024 29,90 30,09 0,00% 29,79 30,42 30,08 30,07 30,10 7.475 4.916.219.100
22/5/2024 30,00 30,09 -0,20% 28,83 30,26 29,88 30,08 30,15 14 18.161.915.400
21/5/2024 30,97 30,15 -2,33% 30,00 31,06 30,25 30,14 30,17 4.567 5.858.590.600
20/5/2024 30,00 30,87 +1,78% 29,96 30,97 30,56 30,86 30,94 8.812 12.671.197.400
17/5/2024 30,04 30,33 +0,17% 30,00 30,46 30,29 30,25 30,33 8.124 8.253.131.000
16/5/2024 30,56 30,28 -0,26% 30,02 30,56 30,19 30,21 30,28 9.678 9.864.736.300
15/5/2024 30,50 30,36 -0,20% 30,02 30,54 30,31 30,34 30,36 7.108 4.297.771.500
14/5/2024 30,46 30,42 +0,20% 30,25 30,63 30,39 30,38 30,42 5.505 3.896.831.400
13/5/2024 30,07 30,36 +1,10% 29,95 30,51 30,32 30,36 30,39 6.985 6.928.785.900
10/5/2024 30,30 30,03 -1,18% 29,81 30,56 30,02 30,00 30,07 6.448 7.434.824.200
9/5/2024 30,07 30,39 -0,20% 29,68 30,49 30,19 30,37 30,40 5.928 4.591.213.700
8/5/2024 29,92 30,45 +1,03% 29,59 30,45 30,18 30,44 30,45 5.223 5.438.684.600
7/5/2024 30,14 30,14 +0,37% 30,00 30,50 30,23 30,12 30,19 8.924 7.934.789.700
6/5/2024 30,14 30,03 -0,76% 29,94 30,43 30,09 30,01 30,04 7.403 4.363.272.800
3/5/2024 30,43 30,26 +1,58% 29,91 30,61 30,14 30,24 30,26 1.949 23.926.275.800
2/5/2024 30,19 29,79 +0,91% 29,79 30,22 29,96 29,77 29,79 2.787 16.417.991.000
30/4/2024 29,92 29,52 -1,86% 29,09 30,07 29,57 29,51 29,55 6.191 11.907.283.900
29/4/2024 29,36 30,08 +5,36% 29,20 30,39 30,02 30,08 30,10 648 27.545.494.000
26/4/2024 27,40 28,55 +5,16% 27,31 28,66 28,15 28,52 28,56 423 21.130.832.900
25/4/2024 28,79 27,15 -5,66% 27,11 28,98 27,65 27,15 27,16 7.391 13.558.209.500
24/4/2024 28,79 28,78 -1,07% 28,68 29,15 28,90 28,77 28,98 1.713 8.543.413.800
23/4/2024 28,85 29,09 +0,31% 28,54 29,25 28,98 29,08 29,10 8.166 9.014.559.000
22/4/2024 28,23 29,00 +2,29% 28,22 29,25 28,98 28,95 29,09 6.793 12.284.968.300
19/4/2024 28,40 28,35 -0,18% 28,03 28,83 28,42 28,20 28,37 841 13.804.327.000
18/4/2024 28,34 28,40 +0,35% 27,50 28,47 28,01 28,39 28,40 8.033 13.696.082.900
17/4/2024 29,66 28,30 -3,81% 28,17 29,66 28,70 28,21 28,35 4.004 18.032.498.100
16/4/2024 29,31 29,42 +0,14% 28,95 29,83 29,48 29,41 29,42 3.982 7.938.891.400
15/4/2024 30,00 29,38 -2,23% 29,30 30,15 29,66 29,38 29,47 4.639 12.274.738.400
12/4/2024 30,11 30,05 -0,23% 29,74 30,17 29,99 30,03 30,08 738 8.546.736.500
11/4/2024 30,77 30,12 -2,08% 30,01 30,96 30,24 30,12 30,13 3.121 8.931.367.200
10/4/2024 31,30 30,76 -1,88% 30,63 31,48 30,96 30,76 30,92 327 19.510.745.000
9/4/2024 31,19 31,35 +0,64% 31,19 31,83 31,52 31,32 31,46 5.766 14.369.677.400
8/4/2024 31,24 31,15 -0,26% 30,90 31,63 31,15 31,12 31,18 2.303 10.396.102.000
5/4/2024 31,65 31,23 -1,26% 31,23 32,20 31,53 31,23 31,44 1.865 11.307.452.400
4/4/2024 31,62 31,63 +0,19% 31,54 32,58 32,14 31,63 31,72 1.787 7.651.262.900
3/4/2024 32,01 31,57 -1,34% 31,22 32,02 31,59 31,56 31,58 8.862 7.358.109.900
2/4/2024 32,20 32,00 -0,96% 31,78 32,45 32,08 31,95 32,06 5.105 4.109.976.900
1/4/2024 33,06 32,31 -1,88% 32,30 33,06 32,37 32,27 32,31 6.151 7.046.883.300
28/3/2024 33,33 32,93 -1,41% 32,39 33,45 32,74 32,89 32,94 1.479 11.681.178.400
27/3/2024 33,34 33,40 +0,21% 33,10 33,66 33,41 33,40 33,50 4.407 3.281.563.100
26/3/2024 34,13 33,33 -2,26% 33,28 34,14 33,49 33,32 33,38 6.212 5.992.604.400
25/3/2024 34,31 34,10 -0,03% 33,73 34,36 34,04 34,10 34,14 5.320 3.719.310.700
22/3/2024 34,28 34,11 -1,98% 34,04 34,74 34,28 34,10 34,19 6.955 5.093.452.500
21/3/2024 34,58 34,80 0,00% 34,35 34,90 34,71 34,80 34,81 5.745 5.396.040.100
20/3/2024 33,20 34,80 +4,50% 33,15 34,95 34,47 34,80 34,85 2.877 8.791.672.400
19/3/2024 33,24 33,30 -0,03% 32,94 33,63 33,33 33,30 33,31 1.709 8.118.961.100
18/3/2024 34,10 33,31 -2,32% 32,93 34,59 33,68 33,18 33,32 2.077 19.426.907.800
15/3/2024 32,85 34,10 +4,03% 32,84 34,20 33,85 34,06 34,12 4.621 17.548.957.400
14/3/2024 33,35 32,78 -3,70% 32,00 34,20 32,94 32,76 32,88 9.960 40.045.999.700
13/3/2024 33,38 34,04 +1,37% 33,14 34,39 33,79 34,03 34,05 965 10.575.843.400
12/3/2024 32,99 33,58 +2,50% 32,52 33,68 33,37 33,44 33,59 9.067 7.437.057.000
11/3/2024 32,80 32,76 -0,73% 32,72 33,18 32,94 32,72 32,82 6.090 3.803.989.100
8/3/2024 32,76 33,00 +0,46% 32,64 33,48 33,12 0,00 0,00 5.909 5.360.967.000
7/3/2024 33,38 32,85 -1,59% 32,75 33,62 33,04 32,84 32,91 7.151 5.908.333.800
6/3/2024 32,96 33,38 +2,14% 32,88 33,97 33,58 33,37 33,49 388 8.024.131.600
5/3/2024 33,83 32,68 -2,91% 32,68 33,83 33,09 32,66 32,75 8.127 9.623.856.800
4/3/2024 34,35 33,66 -1,58% 33,63 34,49 33,85 33,64 33,66 8.033 6.961.115.600
1/3/2024 32,95 34,20 +4,01% 32,61 34,36 33,97 34,20 34,22 166 9.239.826.700
29/2/2024 34,02 32,88 -3,41% 32,88 34,03 33,19 32,88 33,00 7.962 8.869.296.700
28/2/2024 33,97 34,04 +0,03% 33,11 34,37 33,92 33,99 34,04 7.419 6.600.120.900
27/2/2024 33,77 34,03 +2,35% 33,67 34,61 34,19 34,01 34,18 8.927 7.084.956.800
26/2/2024 33,50 33,25 -0,84% 33,24 33,96 33,58 33,23 33,25 591 6.080.611.100
23/2/2024 33,74 33,53 -0,59% 33,31 33,95 33,60 0,00 0,00 937 9.228.322.500
22/2/2024 33,14 33,73 +2,03% 33,13 33,91 33,61 33,70 33,73 1.083 9.412.522.100
21/2/2024 32,71 33,06 +1,04% 32,15 33,06 32,89 32,93 33,09 3.836 12.908.097.400
20/2/2024 32,43 32,72 +0,58% 32,18 33,16 32,78 32,71 32,76 8.479 14.691.081.100
19/2/2024 33,32 32,53 -2,08% 32,40 33,32 32,83 32,53 32,62 463 7.791.360.200
16/2/2024 32,22 33,22 +4,14% 31,72 33,38 32,87 33,19 33,22 2.565 15.668.531.600
15/2/2024 31,10 31,90 +3,40% 31,06 32,07 31,55 31,86 31,99 8.502 15.960.192.300
14/2/2024 31,54 30,85 -3,14% 30,85 31,85 31,30 30,85 30,92 9.396 10.498.194.900
9/2/2024 32,10 31,85 -0,75% 31,70 32,37 31,96 0,00 0,00 5.623 3.815.713.400
8/2/2024 32,37 32,09 -1,47% 31,88 32,39 32,13 32,09 32,28 9.211 6.302.282.600
7/2/2024 31,73 32,57 +2,65% 31,59 32,86 32,48 32,55 32,59 8.332 11.811.585.800
6/2/2024 31,33 31,73 +1,37% 31,29 31,95 31,59 31,67 31,74 8.873 6.912.302.400
5/2/2024 31,21 31,30 +0,06% 30,91 31,48 31,21 31,29 31,30 8.310 5.445.953.800
2/2/2024 31,85 31,28 -2,16% 31,20 32,12 31,49 31,27 31,38 1.614 8.657.087.300
1/2/2024 31,63 31,97 +0,76% 31,01 32,24 31,78 31,96 32,00 1.817 13.033.504.600
31/1/2024 31,50 31,73 +1,63% 31,44 32,91 32,15 31,73 31,77 4.606 12.887.793.900
30/1/2024 31,97 31,22 -2,28% 30,66 32,03 31,09 31,22 31,28 1.166 16.971.265.200
29/1/2024 30,93 31,95 +2,80% 30,81 32,04 31,61 31,95 31,97 9.138 11.096.993.600
26/1/2024 31,59 31,08 -1,61% 30,91 31,72 31,25 31,07 31,08 1.580 10.771.841.900
25/1/2024 32,18 31,59 -1,92% 31,59 32,31 31,93 31,58 31,63 8.629 10.708.553.300
24/1/2024 32,77 32,21 -0,83% 32,17 33,12 32,57 32,20 32,35 8.065 7.879.924.900
23/1/2024 32,61 32,48 +0,28% 32,04 32,71 32,44 32,48 32,55 9.584 9.896.168.700
22/1/2024 32,66 32,39 -1,28% 32,12 33,01 32,45 32,35 32,42 8.107 6.083.946.500
19/1/2024 33,04 32,81 -0,94% 32,11 33,09 32,63 32,73 32,90 6.111 17.884.937.900
18/1/2024 33,45 33,12 -0,96% 32,58 33,59 32,93 33,10 33,18 1.250 10.902.838.100
17/1/2024 33,78 33,44 -1,24% 33,44 34,45 33,75 33,44 33,58 9.118 7.473.678.100
16/1/2024 34,30 33,86 -1,80% 33,47 34,32 33,80 33,86 33,89 9.041 5.441.022.900
15/1/2024 35,15 34,48 -1,91% 34,37 35,17 34,65 34,45 34,48 4.642 3.078.175.100
12/1/2024 34,76 35,15 +1,85% 34,76 35,52 35,16 35,13 35,16 6.942 8.751.473.700
11/1/2024 35,01 34,51 -1,51% 34,34 35,11 34,62 34,50 34,54 8.887 7.962.372.400
10/1/2024 35,26 35,04 -0,93% 35,04 35,55 35,22 35,03 35,14 6.338 5.286.944.700
9/1/2024 36,00 35,37 -2,37% 35,01 36,11 35,32 35,35 35,37 9.157 8.532.791.700
8/1/2024 35,23 36,23 +2,84% 34,93 36,34 36,03 36,12 36,23 9.401 8.133.271.800
5/1/2024 34,19 35,23 +1,94% 34,16 35,55 35,20 35,21 35,28 6.746 6.709.230.100
4/1/2024 34,86 34,56 -0,83% 34,43 34,97 34,59 34,51 34,66 7.360 16.857.285.100
3/1/2024 35,19 34,85 -0,88% 34,72 35,43 34,97 34,85 34,88 6.414 5.691.215.100
2/1/2024 35,76 35,16 -1,65% 34,89 35,80 35,25 35,00 35,18 5.881 4.361.751.000
28/12/2023 36,18 35,75 -0,83% 35,55 36,18 35,84 35,66 35,75 3.952 3.563.436.100
27/12/2023 35,83 36,05 +0,22% 35,51 36,07 35,89 36,04 36,05 4.212 3.128.755.300
26/12/2023 36,48 35,97 -0,69% 35,77 36,48 36,02 35,94 35,98 301 5.206.774.600
22/12/2023 35,89 36,22 +1,60% 35,80 36,32 36,11 36,20 36,22 8.168 5.155.701.000
21/12/2023 35,83 35,65 +0,76% 35,36 36,10 35,69 35,52 35,66 9.684 7.770.829.900
20/12/2023 36,15 35,38 -2,72% 35,28 36,58 35,77 35,36 35,45 7.326 5.402.068.400
19/12/2023 35,90 36,37 +2,02% 35,86 36,40 36,23 36,29 36,39 9.188 5.430.810.700
18/12/2023 35,32 35,65 +1,89% 35,03 36,05 35,57 35,64 35,67 245 8.879.137.800
15/12/2023 36,23 34,99 -3,66% 34,99 36,74 35,46 34,99 35,43 5.911 19.548.395.600
14/12/2023 36,65 36,32 -0,60% 35,98 37,18 36,32 36,22 36,34 759 8.587.734.700
13/12/2023 35,52 36,54 +3,13% 35,15 36,97 36,13 36,53 36,75 2.319 11.129.875.400
12/12/2023 35,10 35,43 +0,65% 34,94 35,53 35,32 35,40 35,55 8.489 7.968.066.200
11/12/2023 35,56 35,20 -1,01% 34,80 35,56 35,11 35,20 35,37 7.644 6.654.075.400
8/12/2023 35,60 35,56 -0,45% 35,30 36,04 35,65 35,49 35,70 8.254 5.567.868.900
7/12/2023 36,60 35,72 -2,40% 35,52 36,75 36,05 35,66 35,84 8.661 10.360.188.400
6/12/2023 34,86 36,60 +6,03% 34,63 36,88 36,08 36,60 36,65 9.889 22.942.285.100
5/12/2023 34,00 34,52 +1,53% 33,90 34,62 34,28 34,41 34,53 1.317 12.690.016.800
4/12/2023 33,81 34,00 -0,58% 33,81 34,29 34,06 34,00 34,02 6.326 5.230.314.200
1/12/2023 33,83 34,20 +1,24% 33,29 34,20 33,86 34,03 34,24 1.164 7.402.770.400
30/11/2023 33,56 33,78 +1,75% 33,14 34,13 33,72 33,75 33,78 2.297 15.204.973.500
29/11/2023 33,61 33,20 -1,04% 32,87 33,98 33,24 33,18 33,20 2.847 10.592.352.400
28/11/2023 33,55 33,55 +0,42% 33,00 33,84 33,39 33,54 33,57 8.520 22.495.767.500
27/11/2023 34,11 33,41 -2,59% 33,14 34,27 33,37 33,37 33,41 3.032 9.955.176.000
24/11/2023 34,66 34,30 -1,10% 34,02 34,66 34,26 34,30 34,32 6.805 5.956.675.000
23/11/2023 34,44 34,68 +0,99% 34,13 34,99 34,68 34,67 34,82 3.861 2.441.165.100
22/11/2023 34,32 34,34 +0,59% 34,26 35,28 34,71 34,25 34,34 2.948 12.554.329.200
21/11/2023 34,76 34,14 -1,61% 34,01 34,76 34,23 34,12 34,29 8.956 6.549.145.200
20/11/2023 34,15 34,70 +2,21% 33,74 34,90 34,48 34,69 34,80 2.121 9.032.825.500
17/11/2023 34,50 33,95 -0,76% 33,59 34,51 33,98 33,94 34,01 33 9.156.963.800
16/11/2023 33,54 34,21 +2,43% 33,05 34,30 33,71 34,20 34,24 4.039 25.784.669.600
14/11/2023 32,10 33,40 +4,80% 31,90 33,51 33,22 33,30 33,42 4.752 11.013.018.600
13/11/2023 32,54 31,87 -2,09% 31,84 32,54 32,06 31,85 31,90 8.748 6.430.958.800
10/11/2023 32,76 32,55 +0,53% 32,22 32,76 32,43 32,33 32,56 9.576 5.999.765.900
9/11/2023 33,03 32,38 -0,98% 32,25 33,03 32,62 32,37 32,47 8.922 7.432.897.400
8/11/2023 32,61 32,70 +0,86% 32,38 33,31 32,75 32,69 32,83 9.201 7.944.700.600
7/11/2023 31,41 32,42 +2,76% 31,28 32,55 32,20 32,42 32,45 2.761 10.878.386.700
6/11/2023 31,74 31,55 +0,35% 31,08 31,84 31,33 31,46 31,60 2.184 10.893.281.200
3/11/2023 31,50 31,44 +2,31% 30,85 31,55 31,16 31,34 31,44 8.082 23.310.934.000
1/11/2023 30,53 30,73 +1,45% 30,23 30,92 30,53 30,71 30,83 3.058 10.771.327.100
31/10/2023 30,07 30,29 +1,34% 29,61 30,56 30,26 30,28 30,30 7.766 26.100.142.000
30/10/2023 31,45 29,89 -4,72% 29,66 31,96 30,73 29,87 29,90 2.082 19.003.627.300
27/10/2023 34,05 31,37 -8,25% 30,92 34,09 31,92 31,36 31,37 3.024 36.802.382.500
26/10/2023 33,39 34,19 +3,01% 33,23 34,27 33,87 34,12 34,19 4.732 16.951.453.400
25/10/2023 34,00 33,19 -2,47% 33,12 34,15 33,35 33,18 33,21 7.758 4.571.355.800
24/10/2023 34,20 34,03 +0,53% 33,93 34,37 34,08 34,01 34,04 8.626 9.113.558.700
23/10/2023 33,55 33,85 +0,33% 33,18 34,16 33,86 33,81 33,87 7.253 8.975.434.400
20/10/2023 33,65 33,74 -0,24% 33,51 34,20 33,80 33,60 33,78 7.273 7.289.180.500
19/10/2023 33,90 33,82 -0,21% 33,65 34,38 34,00 33,81 33,84 3.349 15.419.575.000
18/10/2023 33,93 33,89 -0,18% 33,64 34,23 33,92 33,86 33,90 3.149 9.052.437.400
17/10/2023 34,02 33,95 -1,88% 33,81 34,45 34,09 33,92 33,95 2.598 9.601.077.600
16/10/2023 34,29 34,60 +1,65% 33,74 34,79 34,43 34,59 34,61 2.827 8.975.724.500
13/10/2023 35,90 34,04 -5,21% 34,02 35,92 34,70 34,03 34,06 5.908 13.812.220.400
11/10/2023 36,20 35,91 -0,72% 35,62 36,47 35,98 35,90 35,96 9.645 9.955.688.000
10/10/2023 35,54 36,17 +2,26% 35,46 36,50 36,18 36,17 36,22 5.258 18.352.851.700
9/10/2023 35,00 35,37 +0,54% 34,47 35,41 35,02 35,37 35,42 8.226 8.485.156.100
6/10/2023 35,05 35,18 -0,99% 35,00 35,63 35,18 35,16 35,27 8.985 5.522.586.500
5/10/2023 35,65 35,53 -0,34% 35,14 36,02 35,54 35,53 35,56 8.904 6.107.947.000
4/10/2023 35,07 35,65 +1,51% 35,02 36,12 35,71 35,65 35,79 921 11.029.333.900
3/10/2023 36,01 35,12 -2,74% 34,99 36,07 35,33 35,10 35,22 4.919 13.360.144.300
2/10/2023 36,48 36,11 -2,77% 35,81 36,89 36,27 36,11 36,16 8.327 9.106.929.600
29/9/2023 37,04 37,14 +1,95% 36,69 37,35 37,08 37,12 37,27 8.731 9.036.751.800
28/9/2023 36,17 36,43 -0,38% 36,03 36,82 36,47 36,42 36,47 9.204 9.603.286.800
27/9/2023 37,01 36,57 -1,24% 36,27 37,31 36,62 36,50 36,58 4.145 10.871.085.300
26/9/2023 37,30 37,03 -1,25% 36,87 37,68 37,25 36,99 37,05 2.886 23.604.763.300
25/9/2023 36,95 37,50 +1,08% 36,66 37,75 37,45 37,43 37,53 6.336 11.160.912.900
22/9/2023 37,35 37,10 -0,40% 36,91 37,73 37,29 37,09 37,10 9.564 11.351.613.300
21/9/2023 37,78 37,25 -1,43% 37,00 37,78 37,23 37,23 37,32 4.088 15.550.075.400
20/9/2023 37,84 37,79 -0,11% 37,28 38,08 37,60 37,77 37,94 199 14.474.434.000
19/9/2023 38,60 37,83 -1,59% 37,54 38,60 37,86 37,73 37,83 7.699 10.819.173.200
18/9/2023 37,82 38,44 +2,26% 37,75 38,78 38,40 38,44 38,45 6.831 10.082.295.100
15/9/2023 39,00 37,59 -3,64% 37,57 39,23 37,82 37,59 37,60 8.676 14.517.054.800
14/9/2023 40,05 39,01 -2,67% 38,88 40,39 39,39 39,00 39,08 233 10.892.010.400
13/9/2023 40,37 40,08 -0,79% 40,08 40,62 40,37 40,08 40,30 1.434 10.520.788.100
12/9/2023 39,47 40,40 +2,46% 39,17 40,40 39,90 40,36 40,41 8.801 14.948.447.800
11/9/2023 38,20 39,43 +2,55% 38,20 39,45 39,19 39,29 39,43 7.907 9.496.055.500
8/9/2023 38,41 38,45 -0,26% 38,27 38,83 38,52 38,41 38,55 6.057 7.483.038.400
6/9/2023 39,28 38,55 -2,16% 38,55 39,46 38,83 38,54 38,56 8.825 8.616.755.600
5/9/2023 39,91 39,40 -1,50% 39,36 40,19 39,63 39,38 39,40 9.185 10.655.007.300
4/9/2023 39,51 40,00 +0,50% 39,42 40,20 39,90 40,00 40,10 4.699 7.035.733.100
1/9/2023 39,21 39,80 +2,08% 38,88 39,85 39,50 39,80 39,81 437 13.217.055.900
31/8/2023 39,68 38,99 -1,76% 38,40 39,69 38,98 38,97 39,00 5.457 32.795.887.700
30/8/2023 40,32 39,69 -1,76% 39,23 40,55 39,64 39,67 39,69 2.165 11.544.789.800
29/8/2023 40,42 40,40 +0,70% 39,81 40,72 40,20 40,37 40,42 4.485 12.941.172.500
28/8/2023 40,09 40,12 +0,07% 39,56 40,29 39,86 40,07 40,12 3.574 14.559.057.400
25/8/2023 40,17 40,09 -0,10% 39,60 40,43 39,93 40,09 40,10 5.882 16.294.998.900
24/8/2023 40,60 40,13 -1,86% 40,06 40,87 40,29 40,13 40,23 2.414 13.661.137.600
23/8/2023 41,20 40,89 -0,73% 40,46 41,21 40,71 40,81 40,89 4.851 14.418.237.300
22/8/2023 41,32 41,19 +0,10% 40,79 41,39 41,07 41,15 41,19 271 10.895.140.300
21/8/2023 41,02 41,15 -0,60% 41,02 41,62 41,27 41,12 41,16 9.341 7.488.065.800
18/8/2023 41,87 41,40 -0,79% 41,37 41,91 41,60 41,40 41,50 62 8.786.225.700
17/8/2023 41,89 41,73 -0,07% 41,29 42,24 41,71 41,73 41,83 6.027 15.621.836.200
16/8/2023 42,41 41,76 -2,09% 41,72 42,69 42,19 41,71 41,84 5.053 16.572.273.500
15/8/2023 42,97 42,65 -1,00% 42,58 43,41 42,88 42,62 42,69 8.405 5.321.491.400
14/8/2023 43,19 43,08 -1,08% 42,93 43,47 43,08 43,08 43,09 9.293 6.672.475.200
11/8/2023 43,98 43,55 -1,49% 43,37 44,19 43,80 43,54 43,61 9.414 12.099.474.500
10/8/2023 43,26 44,21 +2,20% 43,13 44,49 44,07 44,21 44,27 8.765 9.287.703.800
9/8/2023 43,54 43,26 -0,64% 42,79 43,65 43,14 43,22 43,26 58 7.378.850.500
8/8/2023 43,95 43,54 -2,20% 43,20 44,42 43,84 43,54 43,65 524 9.119.888.000
7/8/2023 44,60 44,52 -0,16% 44,35 45,21 44,65 44,45 44,58 8.560 7.190.880.600
4/8/2023 44,32 44,59 +0,50% 44,08 44,86 44,60 44,52 44,61 1.549 11.681.521.900
3/8/2023 44,15 44,37 +0,80% 43,92 44,98 44,33 44,25 44,37 1.088 10.816.635.600
2/8/2023 43,40 44,02 +1,36% 43,03 44,31 43,77 44,00 44,13 3.382 15.320.328.600
1/8/2023 43,38 43,43 +0,39% 42,69 43,65 43,21 43,41 43,45 8.812 22.458.981.600
31/7/2023 44,19 43,26 -1,68% 43,10 44,27 43,34 43,26 43,34 1.225 21.110.798.500
28/7/2023 44,46 44,00 -0,18% 43,40 44,46 43,83 43,95 44,00 2.681 11.387.164.300
27/7/2023 45,05 44,08 -1,72% 43,90 45,65 44,31 44,08 44,11 1.374 9.898.031.400
26/7/2023 44,32 44,85 +1,24% 44,30 45,04 44,71 44,85 44,92 7.973 6.069.615.100
25/7/2023 44,45 44,30 +0,23% 43,75 44,88 44,21 44,30 44,39 8.670 15.664.508.500
24/7/2023 44,18 44,20 -0,99% 43,93 44,67 44,26 44,19 44,25 2.829 13.807.286.200
21/7/2023 44,02 44,64 +1,94% 43,88 44,72 44,51 44,50 44,73 1.536 10.345.884.800
20/7/2023 43,90 43,79 -0,52% 43,40 44,22 43,78 43,76 43,82 9.797 12.542.128.500
19/7/2023 44,34 44,02 -0,74% 43,56 44,60 44,06 44,00 44,03 1.633 9.477.596.400
18/7/2023 45,13 44,35 -1,49% 44,19 45,23 44,60 44,35 44,43 9.745 8.495.113.300
17/7/2023 44,31 45,02 +0,83% 44,31 45,20 44,87 45,00 45,13 120 6.589.387.500
14/7/2023 45,08 44,65 -1,17% 44,38 45,37 44,66 44,64 44,71 1.017 9.886.963.600
13/7/2023 45,04 45,18 +0,22% 44,90 45,81 45,26 45,06 45,19 9.314 9.425.567.600
12/7/2023 44,85 45,08 +0,67% 44,85 45,92 45,38 45,07 45,13 8.897 8.398.575.200
11/7/2023 44,65 44,78 -0,58% 44,11 44,98 44,67 44,75 44,78 2.073 9.685.492.400
10/7/2023 45,50 45,04 -1,53% 45,01 45,83 45,28 45,03 45,10 9.751 7.512.594.500
7/7/2023 46,05 45,74 -0,33% 45,62 46,30 45,82 45,71 45,74 2.400 18.336.130.200
6/7/2023 45,80 45,89 -1,10% 45,64 46,37 45,95 45,89 45,93 9.799 7.899.433.500
5/7/2023 46,03 46,40 +0,59% 45,63 46,84 46,37 46,35 46,40 9.304 10.422.626.300
4/7/2023 46,20 46,13 -0,86% 45,90 46,38 46,18 46,05 46,14 7.826 5.930.975.400
3/7/2023 46,53 46,53 +1,13% 46,04 46,56 46,43 46,42 46,55 1.829 9.317.224.100
30/6/2023 45,12 46,01 +2,75% 45,05 46,26 45,98 46,00 46,01 2.193 19.975.394.000
29/6/2023 44,17 44,78 +2,28% 43,90 45,09 44,74 44,78 44,97 7.444 16.186.870.000
28/6/2023 42,63 43,78 +1,98% 42,63 44,02 43,67 43,78 43,90 7.374 15.121.894.700
27/6/2023 43,50 42,93 -0,97% 42,44 43,96 42,82 42,91 43,03 4.004 9.990.707.300
26/6/2023 43,85 43,35 -0,89% 42,92 44,11 43,33 43,34 43,48 388 9.032.161.500
23/6/2023 43,21 43,74 +0,97% 42,77 44,07 43,69 43,74 43,77 4.396 11.483.226.100
22/6/2023 43,94 43,32 -2,12% 42,95 44,28 43,20 43,28 43,35 1.361 27.270.829.200
21/6/2023 44,50 44,26 -0,54% 43,90 44,69 44,15 44,25 44,33 1.942 21.225.941.000
20/6/2023 45,28 44,50 -1,83% 43,84 45,38 44,34 44,49 44,50 186 19.392.725.400
19/6/2023 45,30 45,33 +0,31% 45,13 45,67 45,34 45,29 45,37 6.724 4.898.580.600
16/6/2023 45,08 45,19 -0,66% 45,08 46,27 45,35 45,18 45,20 410 16.180.762.300
15/6/2023 45,28 45,49 -0,76% 45,28 46,05 45,69 45,40 45,49 2.135 10.551.476.100
14/6/2023 45,71 45,84 +1,04% 45,23 45,89 45,64 45,75 45,85 5.256 16.762.252.000
13/6/2023 46,20 45,37 -1,52% 45,13 46,58 45,48 45,25 45,37 7.037 19.433.769.100
12/6/2023 45,81 46,07 +0,50% 45,81 46,60 46,23 46,00 46,07 3.727 12.973.664.400
9/6/2023 44,15 45,84 +4,30% 44,14 46,11 45,94 45,76 45,84 2.081 173.638.194.400
7/6/2023 44,71 43,95 -0,72% 43,84 44,89 44,11 43,94 43,98 2.646 11.921.714.700
6/6/2023 42,94 44,27 +3,94% 42,79 44,94 43,91 44,22 44,28 1.536 25.511.452.000
5/6/2023 41,91 42,59 +1,43% 41,91 42,75 42,50 42,55 42,62 2.683 11.630.428.400
2/6/2023 41,90 41,99 +0,96% 41,51 42,28 41,98 41,88 41,99 9.832 8.740.263.800
1/6/2023 40,29 41,59 +1,89% 40,28 41,95 41,30 41,50 41,60 9.698 19.312.352.100
31/5/2023 40,85 40,82 -0,56% 40,58 41,55 40,94 40,80 41,02 3.090 31.025.617.600
30/5/2023 41,72 41,05 -0,92% 40,86 41,76 41,13 41,02 41,08 3.944 11.304.947.400
29/5/2023 41,14 41,43 +0,56% 40,97 41,44 41,29 41,30 41,43 7.489 6.299.062.500
26/5/2023 40,96 41,20 +2,01% 40,47 41,46 41,06 41,20 41,25 9.256 16.023.095.200
25/5/2023 40,04 40,39 +2,85% 39,71 40,75 40,27 40,38 40,44 7.952 16.323.697.400
24/5/2023 39,21 39,27 -0,20% 39,17 39,74 39,35 39,25 39,33 8.571 8.239.135.300
23/5/2023 39,73 39,35 -1,13% 39,21 40,07 39,45 39,34 39,37 3.707 11.449.113.100
22/5/2023 39,60 39,80 +0,94% 39,49 40,30 39,87 39,75 39,80 3.775 11.184.117.400
19/5/2023 38,98 39,43 +2,28% 38,57 39,91 39,48 39,41 39,47 5.093 13.592.054.800
18/5/2023 37,89 38,55 +1,45% 37,81 38,84 38,47 38,54 38,58 2.457 10.400.924.100
17/5/2023 38,00 38,00 +0,53% 37,83 38,10 37,99 37,90 38,00 2.360 13.064.689.900
16/5/2023 37,78 37,80 -0,68% 37,66 38,43 38,00 37,79 37,81 1.564 16.442.859.900
15/5/2023 38,19 38,06 0,00% 37,96 38,53 38,29 38,01 38,06 1.754 23.347.072.800
12/5/2023 37,28 38,06 +0,90% 37,17 38,30 38,05 38,05 38,06 2.022 11.813.252.500
11/5/2023 38,45 37,72 -2,20% 37,59 38,45 37,90 37,67 37,77 1.597 13.621.518.900
10/5/2023 38,58 38,57 +0,13% 38,26 38,86 38,60 38,55 38,62 195 9.187.821.700
9/5/2023 37,72 38,52 +2,12% 37,38 38,83 38,46 38,52 38,59 4.533 12.440.030.400
8/5/2023 37,84 37,72 +0,77% 37,60 38,10 37,86 37,71 37,72 612 8.582.116.400
5/5/2023 37,20 37,43 +1,93% 36,97 37,82 37,45 37,43 37,45 15 11.264.152.700
4/5/2023 37,00 36,72 +0,38% 36,28 37,51 36,81 36,72 36,76 5.495 8.713.083.500
3/5/2023 36,69 36,58 -1,03% 36,35 36,97 36,59 36,58 36,59 6.171 9.465.664.800
2/5/2023 37,05 36,96 -0,78% 36,48 37,31 36,76 36,95 36,98 655 18.399.787.600
28/4/2023 35,98 37,25 +3,47% 35,49 37,62 36,97 37,23 37,25 6.499 16.989.837.000
27/4/2023 36,00 36,00 -0,08% 35,56 36,20 35,96 36,00 36,04 1.626 10.176.121.900
26/4/2023 35,80 36,03 +0,61% 35,43 36,23 35,85 36,03 36,04 4.184 10.339.876.900
25/4/2023 36,25 35,81 -2,16% 35,40 36,40 35,68 35,81 35,82 9.283 16.834.098.800
24/4/2023 36,70 36,60 -1,29% 36,37 37,30 36,83 36,59 36,60 322 10.517.362.000
20/4/2023 36,59 37,08 +1,39% 35,92 37,21 36,66 37,08 37,10 7.792 14.720.124.200
19/4/2023 37,27 36,57 -2,61% 36,33 37,46 36,84 36,56 36,63 128 13.601.105.400
18/4/2023 38,12 37,55 -0,71% 37,16 38,12 37,63 37,55 37,56 747 11.051.994.000
17/4/2023 37,45 37,82 +1,12% 36,89 37,90 37,50 37,78 37,82 2.349 14.090.458.700
14/4/2023 37,49 37,40 -0,66% 36,84 37,74 37,30 37,39 37,40 8.429 16.143.991.600
13/4/2023 37,83 37,65 -0,48% 37,22 38,87 38,06 37,63 37,67 4.471 37.255.621.200
12/4/2023 37,84 37,83 -0,21% 37,62 38,29 37,91 37,80 37,83 7.710 24.489.108.700
11/4/2023 36,65 37,91 +3,72% 36,62 38,45 37,73 37,91 37,93 5.745 25.412.598.900
10/4/2023 37,50 36,55 -3,41% 36,33 37,50 36,73 36,55 36,59 9.486 19.772.884.000
6/4/2023 38,08 37,84 -0,42% 37,74 38,51 38,00 37,84 37,87 5.817 17.187.594.100
5/4/2023 38,00 38,00 +0,32% 37,50 38,92 38,34 38,00 38,01 8.772 46.493.551.200
4/4/2023 36,77 37,88 +4,04% 36,60 37,94 37,33 37,88 37,89 6.780 35.180.228.900
3/4/2023 37,66 36,41 -3,42% 36,10 37,66 36,62 36,41 36,42 9.639 32.415.145.500
31/3/2023 39,60 37,70 -4,75% 37,40 39,60 38,14 37,69 37,70 2.909 48.785.473.700
30/3/2023 40,68 39,58 -2,63% 39,58 40,83 40,11 39,57 39,68 2.825 30.886.956.200
29/3/2023 40,80 40,65 +0,32% 40,21 40,88 40,50 40,65 40,67 2.300 11.438.381.100
28/3/2023 39,40 40,52 +2,30% 39,40 40,64 40,35 40,52 40,53 4.578 15.583.272.800
27/3/2023 39,83 39,61 -0,15% 39,42 40,22 39,63 39,57 39,63 7.808 7.131.049.500
24/3/2023 39,71 39,67 +0,51% 39,32 39,84 39,58 39,66 39,67 888 13.818.632.300
23/3/2023 40,03 39,47 -1,37% 39,00 40,64 39,64 39,46 39,47 1.189 8.382.966.600
22/3/2023 40,20 40,02 -0,77% 39,85 40,46 40,10 40,01 40,02 6.947 6.084.177.400
21/3/2023 40,75 40,33 -1,18% 40,13 40,94 40,38 40,33 40,35 8.643 9.278.286.700
20/3/2023 40,93 40,81 -0,44% 40,29 41,05 40,65 40,79 40,81 1.097 11.509.997.600
17/3/2023 41,59 40,99 -1,40% 40,90 41,61 41,04 40,98 40,99 2.213 18.242.434.500
16/3/2023 41,24 41,57 +1,02% 40,86 41,69 41,30 41,56 41,57 2.153 18.252.408.800
15/3/2023 40,24 41,15 +1,18% 40,16 41,27 40,84 41,11 41,15 5.578 12.085.243.300
14/3/2023 40,37 40,67 +0,52% 40,34 41,13 40,63 40,67 40,70 4.024 13.691.682.100
13/3/2023 40,00 40,46 +0,02% 39,81 40,88 40,51 40,46 40,48 1.032 8.905.483.600
10/3/2023 41,09 40,45 -1,82% 40,15 41,09 40,48 40,44 40,45 8.685 15.239.525.100
9/3/2023 42,30 41,20 -2,65% 41,05 42,39 41,40 41,20 41,21 8.070 25.080.130.900
8/3/2023 41,68 42,32 +1,27% 41,68 42,39 42,20 42,30 42,33 8.635 10.548.287.200
7/3/2023 42,50 41,79 -1,44% 41,68 42,62 41,88 41,79 41,80 7.189 18.717.069.300
6/3/2023 41,81 42,40 +1,27% 41,60 42,61 42,32 42,40 42,42 5.164 12.028.677.100
3/3/2023 41,75 41,87 +0,22% 41,48 42,21 41,97 41,87 41,88 3.653 11.457.912.400
2/3/2023 41,14 41,78 +1,24% 41,14 42,44 41,88 41,78 41,79 3.014 20.059.469.700
1/3/2023 43,46 41,27 -0,91% 40,52 43,46 41,14 41,27 41,31 6.222 20.124.255.700
28/2/2023 42,59 41,65 -2,23% 41,47 42,60 41,82 41,65 41,67 5.828 30.532.637.100
27/2/2023 43,57 42,60 -1,96% 42,41 43,59 43,02 42,60 42,63 195 17.063.882.300
24/2/2023 44,12 43,45 -1,47% 43,20 44,25 43,76 43,45 43,49 6.680 24.455.962.300
23/2/2023 43,76 44,10 +0,71% 43,35 44,54 43,99 44,05 44,12 4.381 21.453.663.000
22/2/2023 43,50 43,79 -0,61% 42,91 44,00 43,53 43,79 43,80 9.806 15.936.882.800
17/2/2023 46,24 44,06 -4,90% 43,49 46,26 44,14 44,04 44,06 8.046 47.784.720.800
16/2/2023 45,56 46,33 +1,49% 44,97 46,68 45,88 46,33 46,34 7.921 15.127.394.600
15/2/2023 44,94 45,65 +1,26% 44,87 46,40 45,85 45,63 45,65 1.663 20.465.256.500
14/2/2023 45,62 45,08 -0,70% 44,61 45,62 44,95 45,08 45,10 4.827 14.722.084.800
13/2/2023 45,50 45,40 -0,22% 45,05 46,00 45,44 45,39 45,45 3.751 11.308.288.600
10/2/2023 44,72 45,50 +1,38% 44,62 45,86 45,16 45,49 45,50 3.059 15.219.619.900
9/2/2023 45,11 44,88 -0,51% 44,65 45,42 44,91 44,85 44,88 7.259 16.762.508.100
8/2/2023 44,85 45,11 +1,35% 44,69 45,33 45,02 45,11 45,12 7.971 20.535.488.800
7/2/2023 45,10 44,51 -1,33% 44,35 45,30 44,79 44,51 44,53 7.240 17.833.023.200
6/2/2023 44,60 45,11 +0,49% 44,37 45,37 44,91 45,09 45,11 5.940 16.369.738.500
3/2/2023 44,77 44,89 -0,24% 44,17 45,43 44,98 44,89 44,90 1.544 12.173.284.300
2/2/2023 45,63 45,00 -2,09% 44,64 46,14 45,08 45,00 45,02 1.785 19.366.768.400
1/2/2023 46,50 45,96 -0,95% 45,48 47,02 45,95 45,94 45,96 3.973 12.462.450.900
31/1/2023 45,24 46,40 +3,36% 45,06 46,69 46,15 46,40 46,41 883 25.513.029.800
30/1/2023 44,70 44,89 +0,49% 44,60 45,24 44,91 44,86 44,89 8.701 16.956.428.900
27/1/2023 44,08 44,67 +1,34% 43,84 45,05 44,31 44,67 44,70 5.494 13.138.079.400
26/1/2023 44,10 44,08 -0,47% 44,00 44,48 44,22 44,08 44,11 3.911 14.823.116.100
25/1/2023 44,03 44,29 +0,57% 43,29 44,40 43,76 44,26 44,29 9.295 21.885.772.800
24/1/2023 44,02 44,04 +0,16% 43,53 44,42 43,87 44,02 44,04 6.352 15.995.984.900
23/1/2023 44,37 43,97 -0,97% 43,45 44,78 43,94 43,97 44,00 9.653 10.961.887.400
20/1/2023 44,94 44,40 -0,91% 44,22 45,10 44,59 44,40 44,42 3.992 10.124.191.000
19/1/2023 43,97 44,81 +0,74% 43,89 45,27 44,69 44,81 44,82 8.350 17.074.795.600
18/1/2023 43,85 44,48 +2,75% 43,68 44,90 44,17 44,47 44,48 6.235 19.983.153.200
17/1/2023 43,15 43,29 +0,46% 42,83 43,77 43,38 43,27 43,29 7.994 19.841.221.400
16/1/2023 43,99 43,09 -2,84% 42,58 44,26 43,19 43,06 43,09 6.474 13.368.378.400
13/1/2023 44,94 44,35 -1,68% 43,94 45,04 44,59 44,33 44,35 5.203 19.231.776.200
12/1/2023 45,03 45,11 +0,18% 44,27 45,66 45,13 45,10 45,11 6.811 12.360.562.500
11/1/2023 43,21 45,03 +4,12% 43,12 45,20 44,34 45,03 45,07 141 16.827.921.300
10/1/2023 42,38 43,25 +0,65% 42,19 43,55 43,13 43,23 43,25 3.018 11.022.381.500
9/1/2023 43,64 42,97 -0,37% 42,67 43,64 43,03 42,97 43,00 6.223 18.887.013.400
6/1/2023 42,52 43,13 +1,43% 42,32 43,22 42,91 43,04 43,13 3.389 10.392.719.400
5/1/2023 41,96 42,52 +1,29% 41,72 42,70 42,27 42,51 42,52 295 18.931.066.500
4/1/2023 42,55 41,98 +0,33% 41,28 42,55 41,89 41,96 41,98 8.071 22.934.335.900
3/1/2023 43,58 41,84 -4,32% 41,45 44,00 42,53 41,81 41,88 7.498 15.485.194.400
2/1/2023 44,70 43,73 -3,25% 43,22 44,77 43,75 43,64 43,73 1.250 9.386.600.100
29/12/2022 45,02 45,20 +0,76% 44,84 45,79 45,23 45,18 45,20 2.005 19.096.147.600
28/12/2022 44,56 44,86 +1,24% 44,43 45,16 44,82 44,84 44,90 2.424 8.513.618.600
27/12/2022 44,10 44,31 +0,48% 43,74 44,92 44,24 44,17 44,33 3.286 9.715.163.300
26/12/2022 44,74 44,10 -1,63% 43,82 45,05 44,18 44,04 44,10 6.305 4.600.261.800
23/12/2022 44,67 44,83 +0,34% 44,44 45,59 44,94 44,83 44,92 1.520 8.364.186.700
22/12/2022 44,28 44,68 +1,09% 44,04 45,00 44,62 44,68 44,70 234 7.722.036.400
21/12/2022 43,91 44,20 +0,66% 42,84 44,52 43,77 44,19 44,20 1.039 16.052.057.500
20/12/2022 43,27 43,91 +1,29% 42,89 44,22 43,86 43,89 43,91 9.317 15.437.609.000
19/12/2022 42,67 43,35 +1,98% 42,42 43,79 43,27 43,35 43,40 9.868 14.825.586.400
16/12/2022 42,02 42,51 +0,97% 41,75 42,56 42,32 42,48 42,51 3.919 17.491.272.400
15/12/2022 41,07 42,10 +0,98% 41,07 42,89 42,28 42,10 42,11 6.037 13.919.603.300
14/12/2022 40,55 41,69 +1,44% 40,55 41,96 41,33 41,67 41,70 1.716 26.710.332.600
13/12/2022 41,47 41,10 -0,87% 40,57 41,99 41,34 41,10 41,14 8.735 15.005.252.700
12/12/2022 42,45 41,46 -2,36% 41,11 42,81 41,67 41,45 41,47 7.575 12.317.234.500
9/12/2022 42,40 42,46 -0,16% 41,89 42,59 42,31 42,44 42,46 402 10.527.751.900
8/12/2022 42,69 42,53 -0,63% 42,27 43,47 42,62 42,50 42,53 5.640 12.571.898.800
7/12/2022 42,12 42,80 +1,40% 42,04 43,12 42,67 42,80 42,81 8.855 16.038.836.500
6/12/2022 43,50 42,21 -2,40% 41,64 43,58 42,13 42,21 42,25 4.235 27.392.388.900
5/12/2022 45,11 43,25 -4,44% 43,18 45,11 43,83 43,23 43,25 4.472 12.905.757.400
2/12/2022 44,43 45,26 +1,98% 44,39 46,51 45,69 45,24 45,26 2.841 9.698.807.500
1/12/2022 43,92 44,38 -0,14% 43,39 44,60 44,06 44,38 44,43 6.450 10.307.130.300
30/11/2022 44,31 44,44 +0,07% 43,68 44,94 44,35 44,42 44,44 854 21.788.526.100
29/11/2022 43,89 44,41 +0,54% 43,52 44,97 44,30 44,41 44,44 3.074 9.239.441.300
28/11/2022 44,84 44,17 -1,10% 43,89 44,88 44,28 44,17 44,22 8.381 6.854.383.900
25/11/2022 45,14 44,66 -0,98% 44,01 45,33 44,43 44,61 44,70 4.790 10.253.423.700
24/11/2022 43,61 45,10 +3,54% 43,61 45,31 44,88 45,10 45,19 9.655 7.024.184.200
23/11/2022 44,22 43,56 -1,76% 43,09 44,90 43,71 43,54 43,56 5.913 11.318.334.700
22/11/2022 45,79 44,34 -2,64% 44,03 45,89 44,45 44,33 44,34 2.229 16.129.855.300
21/11/2022 45,46 45,54 +1,88% 45,04 45,79 45,42 45,54 45,55 2.919 12.724.291.200
18/11/2022 45,72 44,70 -1,67% 44,27 46,73 45,16 44,70 44,72 7.713 24.091.708.700
17/11/2022 44,57 45,46 +0,73% 43,07 45,73 44,21 45,46 45,54 3.552 40.382.690.600
16/11/2022 47,51 45,13 -5,15% 44,69 47,68 45,54 45,13 45,14 4.476 47.055.604.900
14/11/2022 47,21 47,58 +1,69% 46,87 48,28 47,48 47,58 47,63 1.558 21.243.817.300
11/11/2022 47,22 46,79 -0,89% 46,14 47,84 47,03 46,79 46,92 3.176 18.975.325.100
10/11/2022 48,34 47,21 -2,80% 46,00 48,74 47,07 47,16 47,21 6.746 20.380.972.800
9/11/2022 48,62 48,57 -0,41% 48,46 49,63 48,99 48,57 48,65 5.657 13.777.922.100
8/11/2022 47,70 48,77 +1,77% 47,52 48,87 48,49 48,67 48,77 4.872 17.604.436.500
7/11/2022 47,70 47,92 -0,37% 47,70 48,81 48,12 47,89 47,92 4.986 13.560.688.000
4/11/2022 48,50 48,10 -0,10% 47,95 48,92 48,24 48,10 48,11 8.959 15.229.874.500
3/11/2022 48,33 48,15 -1,55% 47,91 48,74 48,20 48,12 48,18 5.160 31.472.641.700
1/11/2022 50,27 48,91 -3,74% 48,73 50,93 49,33 48,91 48,92 5.554 32.402.571.000
31/10/2022 48,08 50,81 +4,05% 48,06 51,11 50,03 50,81 50,82 4.711 39.603.178.300
28/10/2022 48,32 48,83 +1,73% 47,85 49,13 48,51 48,79 48,83 5.557 25.183.015.400
27/10/2022 46,71 48,00 +3,78% 46,70 48,48 47,87 47,99 48,01 9.915 17.704.107.100
26/10/2022 46,00 46,25 +0,19% 45,34 46,56 45,94 46,23 46,26 3.907 20.464.052.800
25/10/2022 47,84 46,16 -3,89% 45,99 48,03 46,70 46,16 46,17 3.634 12.109.026.200
24/10/2022 48,52 48,03 -1,38% 47,89 48,81 48,15 48,01 48,03 1.185 7.906.539.500
21/10/2022 48,40 48,70 +0,50% 48,01 48,96 48,57 48,70 48,73 8.350 13.759.314.300
20/10/2022 49,04 48,46 -0,57% 48,24 49,34 48,54 48,46 48,47 2.037 20.757.152.800
19/10/2022 48,06 48,74 +1,54% 47,83 49,57 48,72 48,74 48,77 4.773 46.948.456.500
18/10/2022 48,24 48,00 +1,74% 47,50 48,56 48,00 48,00 48,03 1.139 23.597.745.300
17/10/2022 45,91 47,18 +3,13% 45,87 47,32 46,94 47,17 47,18 6.015 11.600.160.000
14/10/2022 46,50 45,75 -0,69% 45,52 46,65 46,11 45,74 45,78 1.571 10.377.044.500
13/10/2022 46,01 46,07 -1,12% 45,57 46,75 46,24 46,07 46,19 6.503 13.647.722.600
11/10/2022 46,90 46,59 -1,02% 46,37 47,57 46,83 46,59 46,64 6.882 18.378.653.000
10/10/2022 46,05 47,07 +2,48% 46,05 47,07 46,72 47,02 47,07 7.105 14.044.960.900
7/10/2022 46,19 45,93 -1,01% 45,84 46,67 46,19 45,93 45,99 2.215 8.545.644.000
6/10/2022 46,50 46,40 +0,22% 46,14 46,76 46,46 46,40 46,41 4.108 17.785.370.800
5/10/2022 45,80 46,30 +1,94% 45,07 46,71 46,21 46,28 46,30 9.203 15.424.346.700
4/10/2022 46,16 45,42 -0,50% 45,22 46,51 45,62 45,41 45,46 4.191 9.818.362.100
3/10/2022 45,64 45,65 +3,16% 44,56 45,75 45,38 45,65 45,68 3.648 19.633.244.300
30/9/2022 43,40 44,25 +1,37% 43,19 44,50 44,15 44,25 44,26 4.934 15.931.305.100
29/9/2022 43,56 43,65 -1,51% 42,86 43,85 43,47 43,65 43,69 5.301 18.783.753.900
28/9/2022 44,79 44,32 -1,09% 44,01 44,99 44,43 44,32 44,35 6.321 16.991.958.500
27/9/2022 45,55 44,81 -1,13% 44,73 45,55 44,89 44,81 44,89 1.886 10.613.672.400
26/9/2022 45,87 45,32 -1,35% 45,14 45,87 45,30 45,32 45,33 9.257 16.668.785.700
23/9/2022 44,30 45,94 +1,98% 44,14 46,01 45,49 45,82 45,94 8.807 18.106.912.600
22/9/2022 45,14 45,05 +0,20% 44,41 45,25 44,71 45,04 45,06 6.464 14.299.577.000
21/9/2022 44,09 44,96 +1,67% 44,09 45,13 44,75 44,88 44,97 3.477 25.061.333.600
20/9/2022 44,28 44,22 +0,71% 43,89 44,55 44,21 44,19 44,23 3.134 24.318.348.200
19/9/2022 42,70 43,91 +4,32% 42,41 44,14 43,26 43,89 43,91 2.215 26.983.529.200
16/9/2022 42,54 42,09 -1,57% 41,75 42,60 42,10 42,09 42,13 1.461 16.412.033.000
15/9/2022 43,08 42,76 -1,13% 42,01 43,34 42,61 42,74 42,77 1.476 9.717.678.100
14/9/2022 43,55 43,25 -0,96% 42,90 43,73 43,34 43,25 43,26 9.495 8.740.373.500
13/9/2022 43,31 43,67 -0,32% 43,23 44,20 43,65 43,67 43,68 2.832 10.772.451.500
12/9/2022 43,90 43,81 +0,44% 43,60 44,05 43,81 43,81 43,83 893 8.571.586.800
9/9/2022 43,55 43,62 +0,41% 43,29 43,91 43,67 43,62 43,67 1.385 9.171.428.200
8/9/2022 43,13 43,44 +1,19% 42,51 43,44 43,03 43,36 43,44 4.033 11.310.190.400
6/9/2022 43,32 42,93 -1,65% 42,54 43,34 42,82 42,93 42,94 7.636 16.444.206.500
5/9/2022 43,86 43,65 -0,25% 43,07 44,02 43,52 43,65 43,66 9.319 7.948.110.500
2/9/2022 43,53 43,76 +0,09% 42,84 44,40 43,82 43,75 43,76 1.322 20.369.461.700
1/9/2022 42,98 43,72 +1,51% 42,97 44,47 43,62 43,71 43,72 3.124 11.489.847.900
31/8/2022 44,00 43,07 -1,67% 42,83 44,30 43,33 43,07 43,09 1.099 14.071.628.400
30/8/2022 43,98 43,80 +0,60% 43,44 43,98 43,77 43,80 43,85 9.678 9.633.267.500
29/8/2022 43,06 43,54 +0,65% 43,05 44,13 43,80 43,54 43,56 9.548 8.603.753.600
26/8/2022 44,06 43,26 -1,46% 43,05 44,25 43,51 43,26 43,30 9.352 7.806.057.900
25/8/2022 44,07 43,90 -0,27% 43,56 44,08 43,94 43,89 43,90 657 7.851.553.700
24/8/2022 42,31 44,02 +3,60% 42,31 44,18 43,78 44,01 44,02 4.759 13.853.282.700
23/8/2022 42,35 42,49 +0,12% 42,08 42,94 42,59 42,49 42,50 8.154 6.596.697.000
22/8/2022 41,21 42,44 +1,60% 41,21 42,96 42,49 42,40 42,44 1.635 11.049.395.000
19/8/2022 40,70 41,77 +1,70% 40,70 42,30 41,53 41,77 41,81 1.506 18.563.108.600
18/8/2022 41,82 41,07 -1,86% 40,69 42,04 41,12 41,07 41,08 620 10.677.663.000
17/8/2022 41,67 41,85 -0,21% 41,48 42,07 41,82 41,84 41,85 2.904 12.732.091.600
16/8/2022 41,54 41,94 +0,38% 40,83 42,16 41,54 41,94 41,95 2.259 9.499.179.700
15/8/2022 42,17 41,78 -1,72% 41,50 42,68 42,05 41,77 41,78 2.947 10.234.589.100
12/8/2022 42,01 42,51 +2,16% 41,96 42,59 42,32 42,47 42,51 8.426 12.489.118.000
11/8/2022 43,23 41,61 -3,23% 41,32 43,23 41,81 41,61 41,66 2.818 10.753.147.400
10/8/2022 42,92 43,00 +2,21% 42,56 43,08 42,85 42,97 43,00 321 9.277.618.500
9/8/2022 43,35 42,07 -2,07% 41,61 43,35 42,10 41,97 42,08 3.355 13.028.856.100
8/8/2022 42,99 42,96 +0,49% 42,41 43,37 42,85 42,95 42,96 9.190 5.911.200.300
5/8/2022 42,41 42,75 +0,35% 42,33 42,88 42,69 42,75 42,76 8.915 7.656.282.100
4/8/2022 43,25 42,60 -1,02% 42,01 43,36 42,57 42,58 42,65 6.212 12.288.765.100
3/8/2022 42,81 43,04 +0,96% 42,42 43,04 42,79 43,00 43,04 1.807 10.766.727.500
2/8/2022 42,56 42,63 +0,90% 42,17 43,11 42,65 42,61 42,63 2.190 10.755.816.400
1/8/2022 42,55 42,25 -0,80% 41,82 42,80 42,27 42,23 42,25 6.828 12.407.828.800
29/7/2022 40,40 42,59 +5,19% 40,40 42,70 42,11 42,50 42,59 2.308 28.153.845.800
28/7/2022 39,79 40,49 +1,61% 39,72 40,85 40,32 40,49 40,50 9.426 8.709.561.800
27/7/2022 39,34 39,85 +1,53% 39,08 39,92 39,55 39,85 39,88 582 6.820.854.300
26/7/2022 39,62 39,25 -0,93% 39,05 39,98 39,40 39,25 39,30 4.374 9.148.788.300
25/7/2022 40,10 39,62 -0,78% 39,43 40,23 39,74 39,60 39,62 332 7.387.719.900
22/7/2022 39,83 39,93 +0,68% 39,58 40,26 39,95 39,92 39,93 9.868 7.716.495.900
21/7/2022 39,01 39,66 +1,15% 38,22 39,84 39,16 39,58 39,66 1.790 8.336.071.500
20/7/2022 40,45 39,21 -3,19% 38,33 40,70 39,19 39,21 39,28 5.926 13.927.214.500
19/7/2022 40,15 40,50 +2,30% 39,95 41,07 40,52 40,47 40,50 1.034 20.730.140.600
18/7/2022 40,38 39,59 -0,68% 39,50 40,38 39,82 39,59 39,70 753 8.211.394.800
15/7/2022 39,03 39,86 +1,74% 38,80 40,48 39,81 39,86 39,87 7.001 16.580.325.900
14/7/2022 39,00 39,18 -0,76% 38,76 39,70 39,15 39,18 39,24 268 7.824.073.000
13/7/2022 39,19 39,48 +0,03% 38,57 39,75 39,33 39,47 39,48 3.958 9.972.011.300
12/7/2022 39,11 39,47 +0,92% 38,95 39,83 39,42 39,46 39,47 44 7.485.792.600
11/7/2022 39,80 39,11 -2,05% 38,81 40,03 39,15 39,10 39,12 3.396 9.373.258.000
8/7/2022 40,08 39,93 -0,25% 39,66 40,25 39,89 39,90 39,93 6.411 5.039.945.200
7/7/2022 40,30 40,03 -0,17% 39,44 40,54 39,98 40,03 40,05 9.406 16.875.366.900
6/7/2022 38,00 40,10 +6,76% 38,00 40,30 39,78 40,10 40,12 1.296 26.782.907.100
5/7/2022 37,00 37,56 +0,81% 36,70 37,83 37,40 37,53 37,56 2.506 9.116.828.600
4/7/2022 37,31 37,26 -0,83% 36,43 37,45 37,10 37,26 37,28 9.692 6.156.715.900
1/7/2022 37,56 37,57 -1,24% 37,04 37,81 37,43 37,57 37,58 6.533 10.608.673.800
30/6/2022 36,63 38,04 +1,71% 36,37 38,23 37,51 38,00 38,04 7.980 16.324.417.600
29/6/2022 38,32 37,40 -2,38% 37,22 38,62 37,68 37,39 37,40 7.342 15.490.410.900
28/6/2022 38,61 38,31 -1,24% 37,46 38,95 38,22 38,31 38,33 4.689 12.295.467.800
27/6/2022 38,11 38,79 +2,21% 37,98 38,98 38,70 38,78 38,80 668 10.077.715.100
24/6/2022 38,95 37,95 -2,12% 37,67 38,95 38,10 37,95 38,00 4.960 10.048.353.600
23/6/2022 38,43 38,77 +1,52% 38,26 39,18 38,78 38,75 38,77 4.532 11.083.731.400
22/6/2022 37,21 38,19 +1,84% 37,13 38,67 38,21 38,18 38,19 4.824 11.143.711.700
21/6/2022 37,66 37,50 -0,27% 37,17 37,99 37,51 37,50 37,52 4.667 8.844.286.900
20/6/2022 37,98 37,60 -1,52% 37,53 38,30 37,68 37,60 37,68 7.473 5.180.362.200
17/6/2022 37,58 38,18 -0,93% 37,18 38,31 37,99 38,10 38,19 5.436 18.084.806.300
15/6/2022 37,45 38,54 +3,71% 37,41 39,14 38,33 38,52 38,54 4.695 19.171.487.600
14/6/2022 37,77 37,16 -1,98% 36,74 38,11 37,10 37,13 37,16 2.493 9.899.553.100
13/6/2022 37,95 37,91 -2,54% 37,43 38,25 37,81 37,91 37,93 5.385 13.351.155.300
10/6/2022 38,50 38,90 +0,57% 37,81 39,33 38,59 38,88 38,90 8.421 17.266.949.000
9/6/2022 39,99 38,68 -3,13% 38,58 40,11 39,11 38,68 38,70 9.037 18.295.986.100
8/6/2022 40,69 39,93 -2,44% 39,65 40,74 40,21 39,93 39,95 6.704 17.031.315.000
7/6/2022 41,41 40,93 -2,17% 40,79 41,81 41,24 40,91 40,97 6.973 19.498.755.400
6/6/2022 42,11 41,84 -0,50% 41,64 42,92 42,20 41,84 42,01 5.537 15.904.241.500
3/6/2022 41,48 42,05 +0,79% 41,24 42,36 41,93 42,05 42,10 4.157 14.881.187.000
2/6/2022 42,00 41,72 -0,10% 40,43 42,21 41,55 41,71 41,72 7.426 35.965.695.600
1/6/2022 40,58 41,76 +7,66% 40,11 42,02 41,33 41,75 41,76 432 64.326.565.300
31/5/2022 38,36 38,79 +0,49% 37,83 38,89 38,63 38,65 38,79 8.161 32.042.095.100
30/5/2022 39,28 38,60 -1,30% 38,42 39,44 38,79 38,59 38,60 9.162 6.315.753.200
27/5/2022 39,97 39,11 -2,42% 38,90 40,12 39,17 39,08 39,13 512 19.158.981.400
26/5/2022 40,39 40,08 -0,79% 39,88 41,17 40,51 40,08 40,11 1.216 18.047.404.500
25/5/2022 39,58 40,40 +1,89% 39,43 40,62 40,21 40,40 40,41 5.696 21.128.774.500
24/5/2022 38,71 39,65 +1,54% 38,71 39,78 39,31 39,58 39,65 8.502 17.519.692.500
23/5/2022 38,80 39,05 +0,75% 38,71 39,29 38,95 39,05 39,06 5.936 12.124.431.300
20/5/2022 37,25 38,76 +4,98% 37,22 38,83 38,09 38,76 38,78 2.388 21.665.658.300
19/5/2022 36,10 36,92 +2,36% 35,94 37,35 36,99 36,92 36,97 1.267 16.639.489.800
18/5/2022 37,39 36,07 -3,68% 35,84 37,75 36,61 36,05 36,11 7.821 15.749.998.200
17/5/2022 37,40 37,45 +1,05% 37,09 37,70 37,43 37,45 37,46 2.787 7.983.733.200
16/5/2022 37,27 37,06 -0,56% 36,81 37,29 37,10 37,06 37,10 8.089 7.490.245.700
13/5/2022 37,20 37,27 +1,17% 36,88 37,61 37,21 37,13 37,28 3.065 10.359.522.300
12/5/2022 35,79 36,84 +2,16% 35,64 37,09 36,60 36,84 36,85 2.986 11.203.766.500
11/5/2022 35,55 36,06 +1,86% 35,55 36,79 36,16 36,06 36,07 5.264 12.077.460.900
10/5/2022 35,63 35,40 -0,17% 35,06 36,00 35,45 35,40 35,47 9.560 6.263.684.600
9/5/2022 35,25 35,46 -0,76% 35,14 36,07 35,58 35,46 35,54 1.509 7.724.776.100
6/5/2022 35,55 35,73 +0,14% 35,34 35,98 35,66 35,71 35,73 3.615 9.539.695.800
5/5/2022 37,18 35,68 -5,06% 34,79 37,28 35,62 35,68 35,73 1.711 21.876.922.100
4/5/2022 36,25 37,58 +2,90% 36,05 37,60 36,62 37,58 37,59 7.245 15.813.662.100
3/5/2022 37,00 36,52 -1,43% 36,21 37,06 36,52 36,49 36,52 2.580 10.129.876.100
2/5/2022 37,69 37,05 -0,99% 36,21 37,69 36,95 37,04 37,05 9.408 16.450.491.500
29/4/2022 38,41 37,42 -1,91% 37,04 39,19 37,82 37,42 37,44 6.317 30.716.115.100
28/4/2022 37,31 38,15 +3,02% 36,84 38,24 37,69 38,15 38,16 3.084 21.468.491.000
27/4/2022 37,16 37,03 +0,71% 36,68 37,80 37,08 37,03 37,04 3.911 11.684.306.900
26/4/2022 37,32 36,77 -2,08% 36,74 38,14 37,22 36,77 36,78 6.584 14.894.464.400
25/4/2022 37,70 37,55 -0,66% 37,48 38,08 37,67 37,55 37,57 1.668 11.000.016.300
22/4/2022 37,30 37,80 0,00% 37,30 38,62 38,00 37,79 37,80 4.106 23.199.381.800
20/4/2022 37,65 37,80 -0,21% 36,53 38,00 37,31 37,79 37,80 6.679 38.013.537.700
19/4/2022 38,51 37,88 -2,02% 37,33 38,70 37,91 37,85 37,88 5.738 33.234.402.100
18/4/2022 38,58 38,66 -0,21% 38,46 39,03 38,71 38,66 38,76 1.402 8.862.531.300
14/4/2022 39,24 38,74 -1,65% 38,37 39,24 38,66 38,65 38,74 7.702 15.264.649.600
13/4/2022 39,42 39,39 +0,25% 38,79 40,08 39,37 39,36 39,39 3.411 18.797.684.900
12/4/2022 39,55 39,29 -0,03% 39,14 40,39 39,68 39,29 39,31 2.299 26.252.075.500
11/4/2022 38,91 39,30 +0,98% 37,80 39,43 39,03 39,30 39,31 9.685 19.985.727.300
8/4/2022 38,39 38,92 +0,78% 37,99 39,12 38,75 38,90 38,92 1.994 11.192.565.700
7/4/2022 38,47 38,62 -0,49% 38,23 38,80 38,54 38,62 38,67 1.108 8.967.794.600
6/4/2022 38,85 38,81 -0,61% 38,14 39,02 38,59 38,80 38,81 5.423 11.080.148.900
5/4/2022 38,87 39,05 +0,13% 38,82 39,75 39,35 39,04 39,05 4.505 16.697.396.600
4/4/2022 39,40 39,00 -0,56% 38,88 39,48 39,12 38,99 39,02 2.968 11.669.418.900
1/4/2022 38,95 39,22 +1,32% 38,78 39,97 39,39 39,21 39,22 9.539 31.908.543.200
31/3/2022 38,43 38,71 +1,26% 38,12 38,83 38,57 38,67 38,71 4.749 20.127.733.300
30/3/2022 37,76 38,23 +1,08% 37,49 38,74 38,31 38,21 38,23 8.976 14.075.354.900
29/3/2022 39,64 37,82 -1,89% 37,44 39,82 37,83 37,82 37,84 579 15.767.128.600
28/3/2022 38,34 38,36 -0,49% 37,90 38,79 38,41 38,36 38,40 5.304 15.536.717.700
25/3/2022 37,18 38,55 +3,77% 37,12 38,71 38,21 38,55 38,56 2.608 20.315.953.400
24/3/2022 36,32 37,15 +2,12% 36,10 37,26 36,84 37,10 37,15 8.292 17.559.525.600
23/3/2022 36,11 36,38 +0,47% 35,83 36,52 36,27 36,30 36,38 9.215 15.559.484.400
22/3/2022 35,50 36,21 +2,00% 35,50 36,79 36,26 36,16 36,22 3.019 15.176.776.100
21/3/2022 35,06 35,50 +2,54% 34,86 35,72 35,31 35,39 35,50 9.184 18.250.523.700
18/3/2022 34,49 34,62 +0,38% 34,02 35,16 34,64 34,51 34,62 4.393 18.117.402.300
17/3/2022 33,89 34,49 +2,40% 33,68 34,56 34,33 34,47 34,49 5.861 13.652.784.800
16/3/2022 33,34 33,68 +1,63% 33,30 33,97 33,65 33,65 33,68 8.266 12.219.452.100
15/3/2022 31,91 33,14 +2,92% 31,78 33,29 32,50 33,08 33,14 1.645 26.598.799.300
14/3/2022 32,20 32,20 +0,22% 32,07 32,70 32,32 32,19 32,20 1.713 10.876.964.700
11/3/2022 32,87 32,13 -1,53% 31,92 32,92 32,32 32,13 32,14 3.502 8.969.243.800
10/3/2022 32,92 32,63 -2,10% 32,36 33,05 32,63 32,63 32,66 7.121 11.187.310.700
9/3/2022 32,69 33,33 +2,90% 32,21 33,58 33,11 33,28 33,33 5.507 10.299.272.900
8/3/2022 32,00 32,39 +1,22% 31,71 32,88 32,39 32,36 32,39 7.336 11.536.836.400
7/3/2022 32,01 32,00 -1,14% 31,42 32,29 31,73 31,99 32,00 2.551 16.317.223.100
4/3/2022 33,37 32,37 -2,85% 31,96 33,64 32,58 32,37 32,38 8.359 12.472.931.000
3/3/2022 33,30 33,32 -0,09% 32,81 33,70 33,33 33,31 33,32 1.234 7.597.356.400
2/3/2022 33,78 33,35 -0,45% 33,28 34,74 33,61 33,33 33,40 6.306 12.194.689.200
25/2/2022 32,86 33,50 +2,79% 32,70 34,57 33,50 33,45 33,51 1.818 30.969.756.700
24/2/2022 31,91 32,59 +0,15% 31,58 33,16 32,40 32,59 32,62 3.531 8.482.768.000
23/2/2022 32,62 32,54 -0,64% 32,40 32,98 32,73 32,54 32,56 4.333 9.549.523.500
22/2/2022 32,04 32,75 +2,63% 32,04 33,26 32,79 32,74 32,76 5.990 10.406.262.000
21/2/2022 32,66 31,91 -2,15% 31,91 32,78 32,30 31,91 32,00 7.381 4.587.169.000
18/2/2022 32,23 32,61 +1,49% 32,09 32,79 32,55 0,00 0,00 1.696 7.317.368.800
17/2/2022 31,73 32,13 +1,29% 31,73 32,67 32,30 32,12 32,13 8.362 16.193.924.800
16/2/2022 31,83 31,72 -0,35% 31,34 31,97 31,60 31,72 31,75 99 11.591.217.300
15/2/2022 32,50 31,83 -1,03% 31,51 32,56 31,83 31,83 31,85 7.229 11.885.423.800
14/2/2022 31,30 32,16 +4,35% 30,87 32,30 31,76 32,14 32,17 4.496 12.376.305.000
11/2/2022 31,20 30,82 -0,68% 30,69 31,46 31,12 30,82 30,83 1.380 10.352.905.800
10/2/2022 31,20 31,03 -0,48% 30,56 31,44 30,86 31,03 31,05 7.876 10.848.213.700
9/2/2022 31,00 31,18 +0,42% 30,85 31,46 31,18 31,13 31,18 25 8.077.526.300
8/2/2022 30,88 31,05 -0,06% 30,62 31,24 31,00 31,05 31,06 5.445 10.431.899.900
7/2/2022 30,80 31,07 +0,58% 30,66 31,34 31,08 31,06 31,07 3.301 8.576.904.400
4/2/2022 31,13 30,89 -0,96% 30,44 31,13 30,77 30,87 30,89 8.604 4.614.210.200
3/2/2022 30,80 31,19 +0,87% 30,72 31,30 31,05 31,18 31,20 709 6.266.968.600
2/2/2022 31,13 30,92 -0,71% 30,69 31,41 30,91 30,90 30,93 9.273 5.331.000.600
1/2/2022 31,28 31,14 +0,10% 30,53 31,53 30,93 31,12 31,14 5.559 8.282.787.600
31/1/2022 29,89 31,11 +3,60% 29,78 31,25 30,82 31,10 31,11 1.227 14.059.123.900
28/1/2022 29,79 30,03 +0,20% 29,52 30,34 30,01 30,01 30,03 5 4.799.530.900
27/1/2022 30,41 29,97 +0,17% 29,74 30,41 30,00 29,97 29,98 8.961 5.270.696.300
26/1/2022 29,65 29,92 +1,56% 29,24 30,35 29,99 29,92 29,97 5.732 8.598.120.000
25/1/2022 28,85 29,46 +1,38% 28,67 29,59 29,14 29,45 29,46 2.131 6.033.337.000
24/1/2022 29,41 29,06 -1,36% 28,88 29,52 29,07 29,05 29,06 2.160 5.675.161.100
21/1/2022 28,91 29,46 +1,52% 28,69 29,62 29,35 29,46 29,47 3.774 10.794.376.000
20/1/2022 28,55 29,02 +2,11% 28,37 29,30 28,97 29,00 29,02 6.611 15.016.511.400
19/1/2022 28,30 28,42 +1,39% 28,09 28,90 28,55 28,40 28,42 2.744 13.117.756.200
18/1/2022 27,70 28,03 +0,75% 27,38 28,22 27,91 28,00 28,03 2.072 7.409.483.400
17/1/2022 28,07 27,82 -0,64% 27,82 28,34 28,02 27,82 27,84 8.475 4.464.998.800
14/1/2022 27,19 28,00 +3,36% 27,04 28,14 27,73 28,00 28,01 2.174 8.410.307.300
13/1/2022 26,66 27,09 +1,23% 26,63 27,61 27,02 27,08 27,09 6.789 21.605.323.700
12/1/2022 26,65 26,76 +0,19% 26,54 26,92 26,74 26,76 26,78 8.245 24.043.223.100
11/1/2022 27,14 26,71 -0,19% 26,63 27,27 26,81 26,71 26,72 5.921 13.398.095.400
10/1/2022 27,28 26,76 -1,94% 26,25 27,32 26,71 26,75 26,81 3.434 7.376.342.900
7/1/2022 26,90 27,29 +0,74% 26,81 27,75 27,31 27,28 27,29 4.417 7.221.715.200
6/1/2022 27,16 27,09 +1,04% 26,65 27,65 27,26 27,08 27,09 3.840 7.030.879.200
5/1/2022 27,12 26,81 -1,79% 26,80 27,49 27,08 26,80 26,81 2.144 8.416.024.300
4/1/2022 27,35 27,30 -0,55% 26,82 27,73 27,11 27,23 27,30 2.688 5.979.556.300
3/1/2022 28,25 27,45 -3,28% 27,30 28,51 27,56 27,45 27,48 5.222 7.353.508.800
23/12/2021 28,63 28,38 -0,14% 28,03 28,63 28,26 28,35 28,38 7.067 4.290.669.400
22/12/2021 28,73 28,42 -0,98% 28,28 28,91 28,50 28,42 28,43 9.178 5.315.045.400
21/12/2021 28,83 28,70 -0,62% 28,52 29,17 28,77 28,68 28,70 56 6.550.525.200
20/12/2021 28,98 28,88 -1,97% 28,71 29,38 29,04 28,88 28,89 1.520 9.343.355.800
17/12/2021 29,00 29,46 +0,51% 28,91 29,86 29,53 29,46 29,47 5.320 14.472.582.000
16/12/2021 29,55 29,31 -0,34% 29,10 29,69 29,34 29,31 29,32 3.618 8.011.958.300
15/12/2021 29,00 29,41 +1,27% 29,00 29,47 29,28 29,37 29,41 3.975 7.434.230.400
14/12/2021 29,63 29,04 -0,95% 29,03 29,95 29,30 29,04 29,10 9.106 6.082.942.600
13/12/2021 29,50 29,32 -0,71% 29,32 30,20 29,66 29,32 29,40 587 9.418.669.100
10/12/2021 29,50 29,53 +1,51% 29,30 29,99 29,57 29,46 29,53 1.325 6.976.237.100
9/12/2021 28,77 29,09 +0,41% 28,68 29,39 29,10 29,09 29,10 2.477 9.011.435.800
8/12/2021 28,86 28,97 +0,91% 28,50 29,03 28,82 28,90 28,97 994 6.257.868.600
7/12/2021 28,67 28,71 +1,23% 28,59 29,26 28,86 28,69 28,71 1.709 7.890.629.300
6/12/2021 28,52 28,36 +0,28% 28,27 28,93 28,56 28,36 28,43 290 5.936.363.400
3/12/2021 27,56 28,28 +2,61% 27,55 28,74 28,40 28,26 28,28 6.340 10.902.851.200
2/12/2021 27,32 27,56 +2,84% 26,78 27,56 27,23 27,55 27,56 1.010 13.011.717.000
1/12/2021 27,50 26,80 -1,18% 26,80 27,81 27,24 26,80 26,93 7.523 10.327.936.900
30/11/2021 27,28 27,12 -0,84% 26,72 27,75 27,07 27,12 27,17 6.910 17.328.545.800
29/11/2021 28,19 27,35 -1,76% 27,32 28,23 27,59 27,35 27,43 8.813 9.464.889.300
26/11/2021 28,35 27,84 -3,47% 27,75 28,42 27,97 27,84 27,88 1.869 6.039.036.600
25/11/2021 28,55 28,84 +1,23% 28,49 28,99 28,74 28,76 28,84 907 6.134.662.500
24/11/2021 28,27 28,49 -0,04% 28,25 28,91 28,52 28,49 28,50 4.532 6.828.266.900
23/11/2021 28,66 28,50 -0,73% 28,15 28,85 28,44 28,50 28,55 5.558 10.273.874.400
22/11/2021 28,79 28,71 -0,76% 28,50 29,46 28,87 28,69 28,73 1.836 7.531.661.900
19/11/2021 29,17 28,93 -0,31% 28,93 29,54 29,14 28,93 28,94 3.238 7.702.696.700
18/11/2021 29,11 29,02 +0,90% 28,89 29,47 29,26 29,01 29,05 7.405 9.566.799.800
17/11/2021 29,39 28,76 -1,00% 28,39 29,40 28,75 28,76 28,78 4.095 7.058.504.800
16/11/2021 29,70 29,05 -1,26% 28,96 29,74 29,16 29,05 29,06 1.377 7.306.877.100
12/11/2021 29,34 29,42 +0,07% 29,26 29,84 29,47 29,41 29,42 8.705 10.190.405.100
11/11/2021 29,43 29,40 +0,89% 29,00 29,68 29,41 29,40 29,41 5.806 9.086.038.700
10/11/2021 29,41 29,14 -1,29% 28,85 29,62 29,12 29,14 29,15 8.347 9.446.905.000
9/11/2021 28,84 29,52 +2,18% 28,66 29,78 29,58 29,51 29,52 7.871 9.970.021.000
8/11/2021 29,12 28,89 -1,33% 28,83 29,49 29,03 28,89 28,98 1.577 5.727.119.300
5/11/2021 29,33 29,28 +0,58% 29,07 29,62 29,25 29,26 29,28 1.608 6.332.813.600
4/11/2021 29,63 29,11 -2,05% 28,77 29,68 29,10 28,96 29,11 1.854 6.788.959.900
3/11/2021 28,40 29,72 +3,02% 28,40 30,07 29,61 29,70 29,72 5.048 17.125.384.200
1/11/2021 28,38 28,85 +2,82% 28,19 28,91 28,72 28,82 28,86 7.630 11.848.789.400
29/10/2021 28,16 28,06 +0,07% 27,67 28,43 28,05 28,06 28,08 5.151 10.008.115.400
28/10/2021 28,48 28,04 -1,68% 27,90 28,93 28,29 27,99 28,04 1.579 6.285.136.300
27/10/2021 28,02 28,52 +1,78% 28,02 29,03 28,63 28,49 28,52 4.666 10.673.219.100
26/10/2021 28,52 28,02 -2,54% 27,78 28,76 28,09 28,02 28,03 3.687 7.495.764.500
25/10/2021 28,41 28,75 +2,83% 28,35 29,48 29,05 28,75 28,77 3.409 19.668.730.200
22/10/2021 27,98 27,96 -2,07% 27,54 28,70 28,20 27,96 28,08 180 29.907.945.700
21/10/2021 28,70 28,55 -2,49% 28,04 28,96 28,56 28,46 28,55 4.426 9.989.629.600
20/10/2021 29,37 29,28 +0,17% 28,91 29,52 29,26 29,28 29,29 4.372 9.343.504.200
19/10/2021 30,17 29,23 -4,10% 29,00 30,17 29,36 29,20 29,23 8.805 9.279.055.700
18/10/2021 29,76 30,48 +1,67% 29,54 30,79 30,30 30,46 30,48 9.630 10.432.713.200
15/10/2021 29,28 29,98 +2,50% 28,97 30,07 29,71 29,95 29,98 4.658 9.852.206.800
14/10/2021 29,65 29,25 -1,22% 29,24 29,73 29,38 29,25 29,27 9.787 5.343.426.100
13/10/2021 29,25 29,61 +0,54% 29,25 29,88 29,56 29,60 29,61 6.116 8.797.467.100
11/10/2021 29,40 29,45 +0,27% 29,25 30,03 29,68 29,44 29,45 4.366 8.506.067.300
8/10/2021 29,42 29,37 +0,48% 29,34 29,90 29,57 29,37 29,47 8.633 11.233.789.200
7/10/2021 29,81 29,23 -1,95% 29,15 30,30 29,36 29,22 29,24 3.242 10.755.594.900
6/10/2021 30,00 29,81 -1,39% 29,48 30,35 29,76 29,80 29,81 4.172 16.366.012.100
5/10/2021 30,55 30,23 -0,40% 30,08 30,78 30,42 30,23 30,30 5.035 14.751.248.000
4/10/2021 31,71 30,35 -5,60% 30,22 31,97 30,63 30,35 30,36 1.447 15.229.195.700
1/10/2021 32,12 32,15 +0,03% 31,90 32,60 32,28 32,15 32,16 2.463 8.201.798.000
30/9/2021 32,31 32,14 -0,09% 31,87 32,61 32,16 32,08 32,14 2.789 10.976.652.700
29/9/2021 32,15 32,17 +0,72% 31,72 32,40 32,18 32,16 32,18 5.963 10.088.273.500
28/9/2021 31,77 31,94 -1,21% 31,31 32,00 31,69 31,94 31,95 466 7.415.244.700
27/9/2021 32,13 32,33 -1,10% 31,83 32,60 32,10 32,32 32,33 5.754 10.262.010.900
24/9/2021 32,46 32,69 -0,46% 31,99 32,92 32,38 32,64 32,69 852 9.111.874.800
23/9/2021 32,91 32,84 -0,09% 32,35 33,15 32,69 32,77 32,84 6.184 10.740.294.100
22/9/2021 32,76 32,87 +0,31% 32,48 33,30 32,97 32,87 32,97 4.154 8.946.110.400
21/9/2021 32,80 32,77 -1,12% 32,69 33,44 33,03 32,75 32,79 500 6.788.823.100
20/9/2021 33,60 33,14 -0,99% 32,73 33,76 33,08 33,13 33,21 779 6.697.965.800
17/9/2021 33,38 33,47 -0,18% 33,03 33,73 33,34 33,44 33,47 2.372 12.197.939.500
16/9/2021 33,27 33,53 -2,10% 32,24 33,71 32,96 33,53 33,55 2.114 18.041.471.300
15/9/2021 34,57 34,25 -1,58% 34,02 34,67 34,22 34,22 34,25 999 8.081.846.300
14/9/2021 34,70 34,80 -0,03% 34,53 35,00 34,73 34,76 34,80 2.613 8.475.018.500
13/9/2021 34,94 34,81 +0,93% 34,59 35,27 34,88 34,80 34,81 8.955 6.022.472.900
10/9/2021 34,99 34,49 -0,89% 34,29 35,15 34,70 34,48 34,49 1.596 6.500.685.100
9/9/2021 33,68 34,80 +3,57% 33,53 34,90 34,17 34,77 34,80 4.313 9.601.837.800
8/9/2021 34,78 33,60 -3,36% 33,54 34,82 33,94 33,60 33,68 3.142 7.895.667.200
6/9/2021 34,22 34,77 +0,84% 34,22 35,19 34,85 34,77 34,85 6.980 4.192.594.000
3/9/2021 34,09 34,48 +1,17% 34,03 34,91 34,41 34,32 34,48 4.443 14.434.910.300
2/9/2021 34,81 34,08 -2,71% 34,01 34,92 34,24 34,08 34,14 3.798 8.163.720.500
1/9/2021 35,30 35,03 -1,52% 34,64 36,53 35,10 35,03 35,04 8.885 15.339.845.300
31/8/2021 34,38 35,57 +3,49% 34,12 35,57 35,05 35,54 35,57 2.805 23.981.288.600
30/8/2021 34,20 34,37 -0,35% 33,95 34,41 34,18 34,33 34,37 1.034 6.129.669.300
27/8/2021 34,55 34,49 -0,14% 34,11 34,63 34,33 34,45 34,49 527 6.888.496.900
26/8/2021 35,03 34,54 -1,40% 34,45 35,09 34,64 34,54 34,55 743 7.157.147.600
25/8/2021 34,63 35,03 +0,69% 34,57 35,03 34,82 34,99 35,03 1.396 8.691.263.900
24/8/2021 35,31 34,79 -1,47% 34,65 35,65 34,98 34,77 34,79 2.403 9.939.445.000
23/8/2021 35,45 35,31 -0,42% 35,00 35,68 35,25 35,31 35,39 722 7.919.271.000
20/8/2021 34,57 35,46 +1,08% 34,56 35,60 35,16 35,38 35,46 4.149 11.660.336.200
19/8/2021 34,03 35,08 +3,12% 33,65 35,37 34,56 35,07 35,10 2.683 20.215.132.300
18/8/2021 34,54 34,02 -1,51% 33,51 35,09 34,23 34,01 34,02 5.502 21.799.058.200
17/8/2021 35,49 34,54 -2,68% 33,42 35,65 34,23 34,53 34,54 6.186 22.360.265.400
16/8/2021 36,58 35,49 -2,95% 35,10 36,61 35,58 35,49 35,50 3.200 10.383.686.400
13/8/2021 36,28 36,57 +1,08% 35,96 36,73 36,40 36,46 36,57 9.484 16.252.925.100
12/8/2021 36,64 36,18 -1,26% 36,10 36,93 36,39 36,14 36,18 4.546 9.140.858.100
11/8/2021 36,36 36,64 +0,74% 35,63 36,74 36,21 36,63 36,64 1.657 10.475.083.400
10/8/2021 36,44 36,37 -0,82% 36,20 36,82 36,46 36,34 36,38 9.635 7.601.342.500
9/8/2021 36,29 36,67 +0,80% 36,24 36,97 36,67 36,66 36,67 8.657 6.254.592.400
6/8/2021 36,32 36,38 -0,19% 36,20 36,67 36,43 36,38 36,39 585 7.352.111.700
5/8/2021 37,06 36,45 -1,17% 36,21 37,25 36,64 36,35 36,45 9.435 6.385.372.700
4/8/2021 36,54 36,88 +0,30% 36,48 37,19 36,82 36,80 36,88 2.428 10.096.723.200
3/8/2021 37,40 36,77 -0,62% 36,29 37,40 36,63 36,69 36,77 3.374 12.501.761.000
2/8/2021 36,48 37,00 +3,79% 36,04 37,60 37,07 37,00 37,02 8.796 18.304.098.400
30/7/2021 36,12 35,65 -2,28% 35,53 36,34 35,82 35,65 35,67 316 7.775.937.100
29/7/2021 36,31 36,48 +0,77% 36,10 36,68 36,46 36,47 36,48 675 8.833.617.600
28/7/2021 35,58 36,20 +2,26% 35,37 36,49 36,05 36,20 36,21 2.062 8.976.000.100
27/7/2021 36,25 35,40 -2,34% 35,15 36,36 35,51 35,38 35,40 88 8.315.445.400
26/7/2021 36,65 36,25 -0,06% 36,01 36,85 36,44 36,24 36,25 6.518 15.276.878.900
23/7/2021 35,44 36,27 +2,75% 35,24 36,27 35,90 36,19 36,27 2.441 13.828.888.000
22/7/2021 34,45 35,30 +2,29% 34,43 35,30 35,04 35,30 35,31 701 10.043.399.200
21/7/2021 34,53 34,51 +0,03% 34,11 35,01 34,43 34,50 34,51 2.510 10.481.084.100
20/7/2021 34,80 34,50 -1,15% 34,43 35,29 34,73 34,49 34,50 7.795 6.999.620.700
19/7/2021 34,89 34,90 -0,65% 34,45 35,11 34,78 34,84 34,90 4.823 10.506.067.900
16/7/2021 35,18 35,13 +0,37% 35,04 35,59 35,30 35,12 35,19 8.025 6.775.712.800
15/7/2021 35,46 35,00 -1,07% 34,88 35,62 35,12 34,95 35,00 7.900 5.558.245.200
14/7/2021 36,59 35,38 -2,94% 35,37 36,74 35,80 35,38 35,39 8.340 18.547.213.700
13/7/2021 35,03 36,45 +6,36% 34,45 36,45 35,88 36,33 36,45 29 21.350.571.200
12/7/2021 33,94 34,27 +0,94% 33,70 34,38 34,02 34,27 34,28 3.361 10.335.046.500
8/7/2021 33,83 33,95 -1,14% 33,68 34,33 33,96 33,94 33,95 2.375 8.406.002.400
7/7/2021 33,90 34,34 +1,36% 33,90 34,71 34,30 34,32 34,34 9.874 9.107.770.700
6/7/2021 34,22 33,88 -1,45% 33,65 34,26 33,96 33,88 33,97 8.559 5.587.574.600
5/7/2021 34,33 34,38 -0,17% 34,18 34,66 34,41 34,38 34,42 6.601 4.332.431.300
2/7/2021 34,29 34,44 +1,09% 33,95 34,58 34,33 34,44 34,45 721 8.495.696.300
1/7/2021 34,10 34,07 -1,16% 33,55 34,59 33,92 34,05 34,07 4.001 14.096.940.100
30/6/2021 34,30 34,47 -0,95% 34,03 34,68 34,33 34,42 34,47 3.233 13.421.237.500
29/6/2021 35,35 34,80 -1,39% 34,58 35,43 34,80 34,78 34,81 8.865 6.192.479.000
28/6/2021 35,24 35,29 -0,03% 34,54 35,78 35,33 35,29 35,41 3.169 10.546.921.900
25/6/2021 36,53 35,30 -3,45% 35,22 36,64 35,59 35,30 35,32 3.521 18.838.824.100
24/6/2021 36,59 36,56 +0,41% 36,21 37,18 36,65 36,50 36,56 1.551 10.446.657.400
23/6/2021 36,60 36,41 -0,63% 36,01 36,85 36,33 36,33 36,41 9.303 7.625.682.900
22/6/2021 36,30 36,64 +0,33% 36,14 36,84 36,54 36,64 36,75 2.416 7.594.165.200
21/6/2021 36,33 36,52 +0,61% 35,66 36,68 36,26 36,50 36,52 9.378 6.732.355.800
18/6/2021 36,08 36,30 +0,64% 35,76 36,55 36,16 36,19 36,30 2.102 9.524.318.900
17/6/2021 35,81 36,07 +0,22% 35,74 36,68 36,18 35,95 36,07 593 7.593.354.900
16/6/2021 35,42 35,99 +1,52% 35,37 36,20 35,80 35,94 35,99 9.823 16.889.687.600
15/6/2021 35,23 35,45 +0,11% 35,18 35,54 35,38 35,45 35,46 6.635 4.455.199.100
14/6/2021 35,42 35,41 +0,51% 35,02 35,52 35,25 35,41 35,43 7.894 5.578.324.100
11/6/2021 36,20 35,23 -3,00% 35,10 36,29 35,40 35,23 35,25 8.159 5.711.565.900
10/6/2021 35,49 36,32 +2,89% 35,46 36,43 36,05 0,00 0,00 9.564 7.524.136.000
9/6/2021 35,82 35,30 -1,42% 35,24 36,04 35,51 35,30 35,44 1.752 8.053.783.300
8/6/2021 36,95 35,81 -3,16% 35,81 37,00 36,15 35,80 35,97 912 9.282.227.700
7/6/2021 35,80 36,98 +3,15% 35,52 37,19 36,68 36,97 36,98 1.851 10.836.753.700
4/6/2021 36,41 35,85 -1,05% 35,72 36,63 36,02 35,84 35,98 9.348 7.578.477.900
2/6/2021 36,88 36,23 -1,60% 36,11 37,23 36,54 36,23 36,29 2.740 13.780.200.900
1/6/2021 36,71 36,82 +1,15% 36,40 37,53 37,00 36,82 36,89 1.424 19.947.325.800
31/5/2021 36,64 36,40 +0,55% 35,98 36,77 36,28 36,36 36,40 3.440 9.095.182.100
28/5/2021 36,01 36,20 +0,53% 35,63 36,34 36,03 36,19 36,20 957 9.294.264.200
27/5/2021 35,54 36,01 +2,45% 35,14 36,01 35,77 36,00 36,01 1.306 15.729.097.500
26/5/2021 35,80 35,15 -1,32% 34,99 36,17 35,43 35,14 35,17 1.443 9.203.717.200
25/5/2021 35,75 35,62 -0,17% 35,30 36,08 35,58 35,62 35,63 8.961 5.835.240.200
24/5/2021 35,89 35,68 -0,36% 35,18 36,12 35,87 35,68 35,69 883 7.601.251.000
21/5/2021 35,46 35,81 +1,19% 35,24 35,93 35,56 35,78 35,81 8.719 10.895.974.600
20/5/2021 34,93 35,39 +0,88% 34,83 35,50 35,23 35,31 35,40 9.569 7.109.003.300
19/5/2021 34,29 35,08 +2,27% 33,91 35,24 34,88 35,07 35,08 2.206 9.851.125.400
18/5/2021 34,60 34,30 -0,90% 34,27 34,89 34,55 34,30 34,34 7.261 5.880.114.800
17/5/2021 33,68 34,61 +2,61% 33,56 34,77 34,26 34,61 34,62 9.367 10.741.283.000
14/5/2021 34,07 33,73 -0,21% 33,47 34,32 33,60 33,70 33,73 8.957 26.423.329.200
13/5/2021 33,35 33,80 +1,90% 33,32 34,00 33,79 33,79 33,80 130 6.293.462.300
12/5/2021 33,43 33,17 -2,12% 33,07 33,69 33,32 33,17 33,22 2.202 9.135.407.900
11/5/2021 33,74 33,89 -0,24% 33,39 34,02 33,75 33,84 33,89 8.233 5.897.286.300
10/5/2021 34,50 33,97 -2,16% 33,70 34,57 34,00 33,97 34,06 8.906 6.579.727.600
7/5/2021 33,98 34,72 +2,78% 33,81 34,77 34,33 34,71 34,72 9.490 7.932.221.000
6/5/2021 34,74 33,78 -2,88% 33,50 34,74 33,86 33,76 33,78 9.407 8.433.402.800
5/5/2021 34,44 34,78 +1,99% 33,98 34,78 34,33 34,74 34,78 947 8.745.046.800
4/5/2021 34,50 34,10 -0,70% 34,09 34,68 34,24 34,10 34,18 340 9.974.996.000
3/5/2021 34,26 34,34 -0,92% 33,71 35,11 34,28 34,34 34,40 5.101 12.752.594.300
30/4/2021 34,87 34,66 -1,23% 34,32 35,04 34,68 34,61 34,66 2.923 11.381.179.300
29/4/2021 34,75 35,09 +1,18% 34,60 35,47 35,06 35,09 35,12 1.638 10.261.830.500
28/4/2021 34,55 34,68 +0,09% 34,05 34,75 34,46 34,68 34,70 600 9.817.002.400
27/4/2021 34,80 34,65 -1,06% 34,43 35,05 34,70 34,65 34,69 1.227 7.676.033.400
26/4/2021 35,75 35,02 -1,85% 34,71 36,39 35,26 35,00 35,02 5.675 12.011.110.900
23/4/2021 35,51 35,68 +1,59% 35,31 36,35 35,76 35,63 35,68 4.537 10.057.924.300
22/4/2021 35,05 35,12 +0,92% 34,81 35,65 35,17 35,08 35,12 235 7.824.980.400
20/4/2021 35,22 34,80 -1,14% 34,66 35,70 35,10 34,80 34,92 1.168 9.488.336.700
19/4/2021 35,40 35,20 -0,56% 35,03 35,57 35,28 35,19 35,20 7.828 6.269.123.500
16/4/2021 34,66 35,40 +1,35% 34,57 35,57 35,13 35,25 35,40 9.870 10.623.430.000
15/4/2021 34,30 34,93 +1,75% 34,30 34,98 34,70 34,92 34,93 7.210 4.768.642.800
14/4/2021 35,01 34,33 -2,19% 34,08 35,26 34,43 34,33 34,39 9.141 14.497.937.100
13/4/2021 34,19 35,10 +2,66% 34,07 35,34 34,98 35,10 35,11 6.068 17.564.810.100
12/4/2021 33,51 34,19 +2,27% 33,51 34,75 34,25 34,15 34,19 2.565 10.754.651.500
9/4/2021 33,81 33,43 -1,24% 33,20 34,32 33,74 33,42 33,43 9.526 18.380.419.300
8/4/2021 32,90 33,85 +3,26% 32,84 34,60 34,06 33,85 33,86 936 21.959.884.500
7/4/2021 32,53 32,78 +0,46% 32,35 33,07 32,75 32,67 32,78 338 6.300.318.500
6/4/2021 33,09 32,63 -1,48% 32,53 33,09 32,74 32,63 32,68 207 5.954.792.300
5/4/2021 32,02 33,12 +4,15% 32,02 33,34 32,81 33,12 33,14 1.818 6.909.494.500
1/4/2021 32,19 31,80 -0,72% 31,76 32,78 32,16 31,80 31,88 7.582 4.625.298.800
31/3/2021 32,52 32,03 -1,42% 32,03 32,79 32,26 32,03 32,08 2.035 7.723.384.300
30/3/2021 31,86 32,49 +0,90% 31,85 32,80 32,46 32,49 32,50 8.774 4.531.203.100
29/3/2021 31,64 32,20 -0,46% 31,54 32,23 31,90 32,15 32,21 1.289 7.417.895.300
26/3/2021 32,11 32,35 -0,25% 32,05 32,86 32,42 32,35 32,47 9.918 7.505.809.300
25/3/2021 31,24 32,43 +2,30% 31,23 32,66 32,19 32,42 32,43 4.062 11.183.316.800
24/3/2021 32,55 31,70 -2,97% 31,55 32,72 32,13 31,70 31,71 8.101 12.776.659.900
23/3/2021 32,75 32,67 -1,15% 32,40 33,11 32,69 32,67 32,68 2.601 6.187.126.600
22/3/2021 32,69 33,05 +0,55% 32,53 33,18 32,93 33,04 33,05 3.533 7.799.988.400
19/3/2021 31,78 32,87 +3,95% 31,65 33,10 32,68 32,86 32,89 2.674 12.740.013.500
18/3/2021 31,71 31,62 -2,20% 31,46 32,12 31,73 31,62 31,66 2.702 7.228.905.200
17/3/2021 31,07 32,33 +2,54% 31,03 32,37 31,75 32,24 32,33 50 6.123.632.700
16/3/2021 31,81 31,53 -0,97% 31,22 32,27 31,66 31,53 31,54 2.729 7.245.253.500
15/3/2021 31,40 31,84 +1,18% 31,30 31,92 31,73 31,83 31,84 7.134 5.311.399.800
12/3/2021 31,63 31,47 -1,01% 31,05 31,64 31,31 31,35 31,47 2.739 6.449.617.800
11/3/2021 31,20 31,79 +2,02% 30,96 31,93 31,41 31,76 31,79 7.003 9.350.751.500
10/3/2021 31,24 31,16 +0,26% 30,37 31,48 30,94 31,15 31,16 1.554 10.230.760.400
9/3/2021 30,55 31,08 +1,83% 30,15 31,43 30,92 31,00 31,08 7.284 10.529.836.600
8/3/2021 30,80 30,52 -3,75% 30,21 31,58 31,03 30,51 30,52 710 13.731.461.600
5/3/2021 31,36 31,71 +0,86% 30,31 31,87 31,29 31,67 31,71 5.787 15.474.325.500
4/3/2021 31,42 31,44 +0,67% 31,05 32,30 31,56 31,31 31,44 5.128 9.650.694.600
3/3/2021 31,63 31,23 -2,50% 29,73 31,63 30,57 31,19 31,25 4.718 20.417.885.100
2/3/2021 30,69 32,03 +1,84% 29,95 32,38 31,02 31,96 32,03 1.878 22.320.606.700
1/3/2021 33,15 31,45 -4,06% 31,27 33,19 32,28 31,45 31,46 6.811 16.382.288.900
26/2/2021 33,50 32,78 -1,68% 32,60 33,87 33,19 32,78 32,82 3.818 24.816.020.900
25/2/2021 33,64 33,34 -1,33% 33,10 34,06 33,66 33,31 33,34 1.899 18.701.149.700
24/2/2021 33,83 33,79 +0,09% 32,93 34,14 33,62 33,79 33,82 2.483 10.547.928.100
23/2/2021 33,46 33,76 +0,30% 33,20 34,20 33,73 33,75 33,76 6.452 12.702.423.500
22/2/2021 33,75 33,66 -2,21% 33,14 34,00 33,64 0,00 0,00 2.562 16.958.856.300
19/2/2021 34,07 34,42 +1,27% 33,73 34,78 34,24 34,41 34,42 5.349 13.874.831.100
18/2/2021 33,50 33,99 +0,18% 33,42 34,35 33,82 33,96 33,99 3.545 18.799.015.800
17/2/2021 33,25 33,93 +0,33% 33,15 34,39 33,91 33,93 33,96 5.234 10.114.441.200
12/2/2021 33,70 33,82 -0,03% 33,40 33,92 33,65 33,79 33,82 8.937 7.059.885.300
11/2/2021 33,05 33,83 +3,27% 32,97 34,10 33,70 33,80 33,83 6.220 12.807.443.100
10/2/2021 32,92 32,76 -0,15% 32,45 33,10 32,77 32,69 32,77 7.454 9.538.790.800
9/2/2021 32,55 32,81 -0,64% 32,50 33,25 32,85 32,73 32,81 3.216 7.474.182.400
8/2/2021 32,81 33,02 +0,06% 32,54 33,23 32,94 32,99 33,02 1.795 6.727.352.300
5/2/2021 33,24 33,00 -0,63% 32,86 33,77 33,23 33,00 33,01 8.266 4.813.683.100
4/2/2021 32,97 33,21 +0,58% 32,88 33,31 33,14 33,10 33,21 109 7.116.459.500
3/2/2021 33,42 33,02 -0,69% 32,46 33,49 32,85 33,02 33,10 6.532 23.281.118.500
2/2/2021 33,90 33,25 +0,57% 32,94 34,07 33,21 33,25 33,26 8.450 18.482.717.400
1/2/2021 32,63 33,06 +2,38% 32,42 33,41 33,02 33,06 33,08 7.168 11.756.121.000
29/1/2021 33,75 32,29 -5,58% 31,98 33,90 32,52 32,29 32,30 4.738 27.088.449.700
28/1/2021 33,36 34,20 +2,52% 32,89 34,50 34,00 34,20 34,34 3.657 7.537.100.300
27/1/2021 34,06 33,36 -2,57% 33,08 34,43 33,72 33,36 33,37 428 7.261.773.900
26/1/2021 34,40 34,24 -1,18% 33,90 34,87 34,35 34,21 34,24 4.634 8.088.455.000
22/1/2021 34,27 34,65 -0,23% 32,75 34,73 34,07 34,62 34,65 2.114 8.481.816.300
21/1/2021 35,16 34,73 -0,74% 34,43 35,43 34,77 34,73 34,77 9.214 6.194.503.300
20/1/2021 35,55 34,99 -1,19% 34,63 36,15 35,08 34,92 34,99 1.308 8.061.826.000
19/1/2021 34,93 35,41 +2,13% 34,67 35,88 35,28 35,41 35,42 4.369 11.166.942.700
18/1/2021 34,90 34,67 -0,37% 34,54 35,46 35,02 34,67 34,74 7.229 5.690.001.800
15/1/2021 34,41 34,80 +0,29% 34,04 35,00 34,61 34,73 34,80 9.785 8.998.632.900
14/1/2021 35,18 34,70 -0,83% 34,69 35,41 34,98 34,70 34,76 6.664 4.678.343.900
13/1/2021 34,74 34,99 +0,34% 34,51 35,36 34,87 34,99 35,03 1.083 10.891.348.300
12/1/2021 34,24 34,87 +2,26% 33,91 34,95 34,46 34,78 34,87 3.825 7.670.508.300
11/1/2021 35,13 34,10 -3,43% 33,70 35,40 34,32 34,06 34,10 6.337 10.979.610.300
8/1/2021 33,50 35,31 +5,62% 33,38 35,70 35,04 35,21 35,33 963 13.772.786.100
7/1/2021 33,20 33,43 -0,03% 33,01 33,55 33,31 33,41 33,43 9.649 5.012.652.300
6/1/2021 34,25 33,44 -2,31% 33,20 34,33 33,66 33,43 33,44 9.108 5.197.724.800
5/1/2021 33,50 34,23 +3,32% 33,48 34,45 34,09 34,16 34,23 6.394 10.774.647.000
4/1/2021 34,56 33,13 -3,27% 33,12 34,66 33,42 33,13 33,34 4.611 8.707.952.100
30/12/2020 34,69 34,25 -1,30% 33,95 34,85 34,23 34,25 34,26 8.588 6.033.064.500
29/12/2020 34,75 34,70 -0,57% 34,06 34,79 34,34 34,70 34,71 2.857 6.263.560.800
28/12/2020 34,01 34,90 +3,71% 33,88 34,95 34,56 34,89 34,90 9.348 7.928.830.900
23/12/2020 33,43 33,65 +0,75% 33,27 33,86 33,60 33,57 33,65 6.811 3.359.906.000
22/12/2020 33,38 33,40 +0,30% 33,02 33,63 33,35 33,40 33,42 7.643 3.592.228.500
21/12/2020 33,30 33,30 -1,74% 32,77 33,90 33,39 33,30 33,31 1.548 9.331.278.400
18/12/2020 34,45 33,89 -2,33% 33,58 34,72 34,05 33,89 33,90 1.662 19.949.033.500
17/12/2020 34,29 34,70 +0,32% 34,20 35,04 34,62 34,64 34,70 1.696 7.820.270.200
16/12/2020 33,78 34,59 +2,37% 33,28 34,86 34,16 34,58 34,59 4.081 18.369.305.900
15/12/2020 32,31 33,79 +5,59% 32,10 33,94 33,40 33,76 33,79 4.413 19.092.450.800
14/12/2020 32,65 32,00 -1,54% 32,00 32,90 32,32 32,00 32,05 2.619 9.264.203.400
11/12/2020 31,97 32,50 +1,09% 31,75 32,78 32,34 32,50 32,51 1.567 6.500.161.600
10/12/2020 32,40 32,15 -0,25% 31,40 32,45 31,99 32,15 32,21 9.697 5.847.200.600
9/12/2020 32,46 32,23 -1,26% 32,15 33,35 32,54 32,22 32,27 6.943 11.909.308.100
8/12/2020 31,44 32,64 +3,85% 31,20 32,64 32,06 32,63 32,64 2.139 11.268.100.500
7/12/2020 31,45 31,43 -0,06% 31,09 32,10 31,61 31,42 31,43 1.046 6.148.954.900
4/12/2020 31,45 31,45 +1,19% 31,28 31,73 31,44 31,44 31,45 559 8.096.656.000
3/12/2020 31,54 31,08 -1,46% 30,99 31,76 31,44 31,08 31,14 8.816 11.593.259.900
2/12/2020 31,52 31,54 +0,45% 31,33 31,87 31,48 31,53 31,57 3.237 20.519.126.900
1/12/2020 32,28 31,40 -2,21% 31,02 32,45 31,51 31,40 31,42 4.950 9.547.561.300
30/11/2020 31,78 32,11 +1,23% 31,57 32,11 31,89 32,03 32,12 4.743 16.251.205.000
27/11/2020 31,85 31,72 -0,38% 31,36 32,38 31,96 31,72 31,80 3.349 8.054.909.300
26/11/2020 31,66 31,84 +0,70% 31,48 32,00 31,76 31,75 31,84 84 7.735.898.100
25/11/2020 31,25 31,62 +0,67% 30,78 31,68 31,22 31,57 31,62 3.528 14.798.322.500
24/11/2020 30,39 31,41 +3,32% 29,99 31,41 30,77 31,35 31,41 7.370 10.999.379.600
23/11/2020 31,40 30,40 -2,81% 30,26 31,45 30,57 30,36 30,40 238 6.357.395.100
20/11/2020 31,00 31,28 +0,39% 30,85 31,46 31,11 31,18 31,28 9.543 5.683.619.800
19/11/2020 31,18 31,16 +0,13% 31,00 31,80 31,24 31,16 31,17 5.736 9.373.575.600
18/11/2020 31,67 31,12 -2,05% 31,00 31,95 31,35 31,12 31,15 3.984 13.883.172.100
17/11/2020 29,44 31,77 +7,51% 29,35 31,83 31,16 31,66 31,77 3.207 21.163.521.700
16/11/2020 29,83 29,55 -0,37% 28,96 29,95 29,30 29,55 29,56 5.668 11.067.361.100
13/11/2020 29,00 29,66 +2,56% 28,82 29,66 29,29 29,50 29,66 6.861 10.365.695.400
12/11/2020 29,84 28,92 -3,28% 28,60 30,07 29,05 28,88 28,92 999 14.705.633.100
11/11/2020 31,03 29,90 -3,77% 29,66 31,05 30,10 29,90 29,93 906 15.836.103.700
10/11/2020 31,79 31,07 -2,30% 30,44 31,95 30,92 30,99 31,07 6.091 21.838.174.900
9/11/2020 32,03 31,80 +0,89% 31,27 32,18 31,59 31,63 31,80 1.332 33.206.607.500
6/11/2020 29,50 31,52 +6,02% 29,31 31,52 30,53 31,50 31,52 8.019 26.218.555.900
5/11/2020 28,66 29,73 +5,28% 28,60 29,73 29,13 29,62 29,74 2.741 18.119.223.500
4/11/2020 27,66 28,24 +2,95% 27,43 28,34 28,00 28,23 28,24 1.999 12.272.622.100
3/11/2020 28,33 27,43 -1,68% 27,03 28,52 27,43 27,42 27,43 5.196 15.721.922.100
30/10/2020 28,57 27,90 -3,19% 27,74 28,75 27,99 27,90 27,99 1.167 30.563.372.900
29/10/2020 28,80 28,82 +0,07% 28,22 28,96 28,67 28,82 28,83 1.407 13.295.836.200
28/10/2020 29,95 28,80 -5,57% 28,76 30,04 29,08 28,79 28,80 9.911 17.453.115.000
27/10/2020 31,13 30,50 -1,87% 30,32 31,35 30,84 30,49 30,50 2.501 9.174.395.900
26/10/2020 31,30 31,08 -0,16% 30,80 31,91 31,31 31,07 31,09 455 20.548.987.700
23/10/2020 31,30 31,13 -0,57% 30,75 31,49 31,11 31,13 31,14 4.805 8.634.670.100
22/10/2020 30,81 31,31 +1,75% 30,42 31,31 30,95 31,31 31,32 1.707 7.690.721.100
21/10/2020 31,12 30,77 +0,07% 30,44 31,12 30,73 30,77 30,84 1.769 7.558.874.300
20/10/2020 30,64 30,75 +0,92% 30,60 31,18 30,92 30,74 30,84 3.415 8.903.491.400
19/10/2020 30,54 30,47 +0,10% 30,33 30,90 30,67 30,45 30,47 545 5.556.455.300
16/10/2020 30,56 30,44 -0,43% 30,06 30,59 30,26 30,43 30,44 4.763 8.524.578.800
15/10/2020 30,53 30,57 -1,20% 30,33 30,86 30,54 30,57 30,66 5.684 9.140.238.700
14/10/2020 30,56 30,94 +1,24% 30,52 31,51 30,96 30,92 30,94 2.345 15.478.110.100
13/10/2020 30,97 30,56 -1,10% 30,24 31,18 30,57 30,55 30,56 4.487 8.841.516.100
9/10/2020 31,01 30,90 -0,96% 30,89 31,58 31,11 30,90 30,97 7.402 4.007.567.300
8/10/2020 31,40 31,20 -0,16% 30,87 31,51 31,17 31,11 31,20 2.245 7.771.066.600
7/10/2020 31,56 31,25 -0,76% 31,25 32,09 31,72 31,25 31,31 8.904 21.697.852.500
6/10/2020 31,40 31,49 +1,29% 30,96 31,68 31,44 31,45 31,49 5.702 21.760.548.600
5/10/2020 30,34 31,09 +2,61% 30,08 31,34 30,85 31,09 31,10 2.681 8.157.197.800
2/10/2020 29,90 30,30 0,00% 29,90 30,60 30,32 30,30 30,32 4.096 9.800.314.400
1/10/2020 29,61 30,30 +1,61% 29,57 30,60 30,14 30,30 30,34 1.004 13.974.579.200
30/9/2020 29,40 29,82 +1,95% 29,06 29,82 29,51 29,77 29,82 77 11.852.019.000
29/9/2020 29,38 29,25 -0,31% 28,91 29,69 29,37 29,25 29,34 7.458 11.751.071.100
28/9/2020 30,80 29,34 -4,24% 29,28 30,91 29,92 29,34 29,38 5.061 8.115.783.300
25/9/2020 30,61 30,64 -0,42% 30,10 30,68 30,35 30,53 30,64 9.785 5.834.136.400
24/9/2020 29,90 30,77 +3,50% 29,83 31,16 30,80 30,75 30,77 6.773 8.445.191.600
23/9/2020 30,70 29,73 -3,85% 29,73 30,83 30,37 29,73 29,81 4.629 8.161.514.800
22/9/2020 30,40 30,92 +1,84% 30,26 31,34 31,02 30,92 30,94 7.950 12.037.262.100
21/9/2020 30,02 30,36 +0,46% 29,60 30,51 30,20 30,30 30,36 904 6.169.363.500
18/9/2020 31,12 30,22 -3,45% 30,18 31,28 30,57 30,21 30,24 6.282 9.969.919.600
17/9/2020 30,53 31,30 +1,43% 30,36 31,70 31,23 31,29 31,30 2.763 11.421.406.300
16/9/2020 31,77 30,86 -2,47% 30,70 31,85 31,14 30,85 30,86 7.880 10.009.192.700
15/9/2020 31,36 31,64 +1,28% 31,00 32,24 31,74 31,64 31,68 93 10.983.856.600
14/9/2020 30,94 31,24 +1,92% 30,67 31,56 31,14 31,21 31,25 1.828 6.543.079.200
11/9/2020 31,46 30,65 -3,59% 30,43 31,52 30,76 30,65 30,69 9.559 9.560.868.700
10/9/2020 31,64 31,79 +0,54% 31,25 32,33 31,87 31,72 31,79 7.298 11.898.338.800

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.