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: 4 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.

IGTI11 - IGUATEMI S.A - UNT N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 23,87 23,39 -1,81% 23,39 23,92 23,58 23,38 23,47 6.907 3.742.081.600
5/9/2025 23,69 23,82 +1,75% 23,59 24,00 23,77 23,76 23,82 11.568 7.117.860.300
4/9/2025 23,10 23,41 +1,47% 23,04 23,41 23,29 23,34 23,42 8.140 3.942.529.100
3/9/2025 23,20 23,07 -0,69% 22,97 23,36 23,15 23,06 23,12 6.322 2.941.861.700
2/9/2025 23,31 23,23 -0,85% 23,08 23,46 23,27 23,22 23,32 12.594 7.481.173.900
1/9/2025 23,60 23,43 -0,26% 23,19 23,64 23,41 23,34 23,53 13.582 6.430.991.900
29/8/2025 23,33 23,49 +1,12% 23,21 23,70 23,48 23,49 23,53 12.989 8.053.386.800
28/8/2025 22,50 23,23 +3,89% 22,44 23,67 23,27 23,18 23,28 14.284 12.397.842.700
27/8/2025 21,90 22,36 +1,82% 21,86 22,49 22,21 22,36 22,50 8.052 8.511.421.000
26/8/2025 22,11 21,96 -1,21% 21,81 22,28 21,98 21,96 22,02 6.701 3.882.454.900
25/8/2025 22,63 22,23 -1,20% 22,16 22,69 22,34 22,21 22,23 8.237 5.759.726.000
22/8/2025 22,23 22,50 +1,53% 22,22 22,85 22,66 22,48 22,50 11.222 7.847.121.800
21/8/2025 22,00 22,16 +0,59% 21,68 22,39 22,18 22,15 22,19 14.065 7.604.859.600
20/8/2025 21,62 22,03 +1,33% 21,60 22,14 21,92 22,02 22,04 7.198 3.371.541.700
19/8/2025 22,22 21,74 -2,29% 21,63 22,22 21,73 21,63 21,76 8.664 3.567.700.400
18/8/2025 22,15 22,25 +1,09% 22,06 22,33 22,22 22,23 22,25 7.322 3.612.554.100
15/8/2025 21,94 22,01 +0,27% 21,80 22,20 22,06 21,98 22,08 5.281 2.493.550.000
14/8/2025 21,58 21,95 +0,78% 21,48 22,19 22,01 21,94 21,98 7.437 3.085.251.600
13/8/2025 21,79 21,78 -1,09% 21,78 22,29 22,04 21,78 21,88 12.116 6.013.570.000
12/8/2025 21,46 22,02 +2,90% 21,40 22,23 22,03 22,01 22,09 9.219 4.539.399.600
11/8/2025 21,49 21,40 -1,34% 21,35 21,72 21,43 21,37 21,40 8.586 9.395.363.400
8/8/2025 21,55 21,69 +0,05% 21,49 21,84 21,68 21,67 21,78 8.108 3.384.280.500
7/8/2025 21,45 21,68 +1,07% 21,37 21,94 21,79 21,67 21,79 13.187 5.401.674.000
6/8/2025 21,21 21,45 +1,85% 21,02 21,75 21,52 21,43 21,55 12.266 6.080.482.000
5/8/2025 20,56 21,06 +1,74% 20,51 21,14 20,93 21,02 21,08 10.709 5.297.316.000
4/8/2025 21,18 20,70 -1,71% 20,58 21,38 20,75 20,66 20,71 12.446 5.341.270.500
1/8/2025 20,98 21,06 +1,59% 20,79 21,35 21,01 21,00 21,08 7.991 4.762.713.300
31/7/2025 20,69 20,73 -1,57% 20,60 20,95 20,73 20,70 20,75 8.556 3.720.241.400
30/7/2025 20,52 21,06 +1,59% 20,52 21,43 20,90 21,01 21,06 8.234 4.289.053.700
29/7/2025 20,58 20,73 +0,53% 20,49 20,82 20,72 20,72 20,74 6.833 2.737.743.700
28/7/2025 21,13 20,62 -1,25% 20,46 21,13 20,63 20,50 20,62 10.117 7.981.924.300
25/7/2025 20,98 20,88 -0,19% 20,76 21,16 20,86 20,82 20,88 5.563 3.333.923.700
24/7/2025 21,50 20,92 -1,97% 20,92 21,50 21,01 20,92 21,02 6.498 3.658.359.400
23/7/2025 20,80 21,34 +1,67% 20,76 21,34 21,13 21,15 21,34 8.936 6.340.361.700
22/7/2025 21,29 20,99 -1,18% 20,86 21,30 21,02 20,90 21,00 9.920 10.437.104.200
21/7/2025 21,34 21,24 -0,47% 21,10 21,53 21,26 21,14 21,26 10.585 5.974.225.500
18/7/2025 21,72 21,34 -3,00% 21,18 21,88 21,42 21,25 21,35 9.557 4.917.590.200
17/7/2025 22,25 22,00 -0,63% 21,94 22,25 22,02 21,99 22,00 9.727 4.266.808.300
16/7/2025 21,96 22,14 +0,64% 21,74 22,21 21,99 22,14 22,17 10.552 4.694.845.500
15/7/2025 21,84 22,00 +0,69% 21,71 22,13 21,93 21,99 22,00 7.411 3.087.725.000
14/7/2025 21,94 21,85 -0,86% 21,75 22,13 21,90 21,85 21,86 6.532 2.970.642.000
11/7/2025 22,49 22,04 -1,83% 21,99 22,55 22,13 22,04 22,06 6.351 3.316.853.000
10/7/2025 22,50 22,45 -0,71% 22,07 22,63 22,36 22,45 22,48 10.869 5.734.093.100
9/7/2025 22,98 22,61 -1,78% 22,55 22,99 22,71 22,57 22,67 9.408 4.848.246.600
8/7/2025 22,79 23,02 +1,05% 22,53 23,37 22,87 22,94 23,03 11.132 6.541.806.600
7/7/2025 23,04 22,78 -0,44% 22,56 23,09 22,73 22,65 22,78 5.465 2.803.285.900
4/7/2025 22,70 22,88 -0,09% 22,40 23,07 22,72 22,88 22,96 7.048 5.102.404.300
3/7/2025 22,53 22,90 +1,64% 22,50 23,09 22,87 22,90 22,95 8.109 4.232.790.200
2/7/2025 23,35 22,53 -2,97% 22,31 23,35 22,57 22,53 22,60 17.585 8.811.562.600
1/7/2025 23,18 23,22 +0,13% 23,01 23,50 23,30 23,22 23,37 8.566 5.717.820.700
30/6/2025 22,85 23,19 +0,78% 22,66 23,27 22,94 23,19 23,22 10.968 7.756.805.000
27/6/2025 22,85 23,01 -0,73% 22,85 23,33 22,99 22,93 23,01 5.490 4.148.145.900
26/6/2025 22,90 23,18 +2,07% 22,60 23,63 23,27 23,14 23,18 13.273 11.155.027.600
25/6/2025 22,56 22,71 -0,13% 22,40 22,76 22,60 22,68 22,71 7.529 4.974.076.000
24/6/2025 21,90 22,74 +3,65% 21,90 22,93 22,71 22,70 22,79 12.522 6.242.311.400
23/6/2025 21,84 21,94 +0,14% 21,69 22,06 21,91 21,94 21,98 11.438 6.205.607.500
20/6/2025 21,91 21,91 -1,22% 21,68 22,06 21,88 21,89 21,95 12.912 14.206.169.700
18/6/2025 22,34 22,18 -0,18% 21,91 22,52 22,16 22,05 22,19 16.900 8.096.302.300
17/6/2025 22,33 22,22 +0,09% 22,06 22,37 22,20 22,22 22,23 17.979 9.684.238.200
16/6/2025 22,15 22,20 +1,46% 22,00 22,32 22,18 22,14 22,21 14.071 6.174.934.300
13/6/2025 22,13 21,88 -1,53% 21,69 22,13 21,92 21,88 21,89 11.572 5.879.573.800
12/6/2025 21,98 22,22 +0,54% 21,97 22,29 22,12 22,18 22,31 8.318 6.941.303.400
11/6/2025 22,15 22,10 -0,23% 21,74 22,37 22,14 22,10 22,25 7.268 6.145.668.600
10/6/2025 22,37 22,15 +0,09% 22,03 22,49 22,20 22,14 22,24 10.549 7.249.838.100
9/6/2025 22,07 22,13 -0,58% 21,75 22,34 22,00 22,13 22,18 10.299 5.792.351.700
6/6/2025 22,65 22,26 -1,42% 22,03 22,72 22,23 22,26 22,27 11.341 6.918.687.100
5/6/2025 22,62 22,58 -0,79% 22,45 22,99 22,72 22,56 22,58 11.793 5.913.345.300
4/6/2025 22,72 22,76 +0,04% 22,46 22,93 22,73 22,71 22,76 8.268 5.880.844.900
3/6/2025 22,34 22,75 +0,93% 22,34 22,81 22,64 22,65 22,75 6.987 3.842.432.400
2/6/2025 22,71 22,54 -0,49% 22,20 23,03 22,49 22,54 22,55 8.271 3.893.308.700
30/5/2025 22,72 22,65 -0,31% 22,29 22,79 22,54 22,64 22,73 12.086 9.288.540.700
29/5/2025 22,05 22,72 +2,02% 22,05 22,73 22,53 22,70 22,72 6.713 4.880.921.100
28/5/2025 22,16 22,27 +0,18% 22,03 22,44 22,25 22,27 22,32 6.847 3.246.911.200
27/5/2025 21,98 22,23 +2,58% 21,85 22,49 22,28 22,23 22,24 9.399 5.127.110.700
26/5/2025 21,62 21,67 +0,23% 21,59 21,94 21,71 21,67 21,81 5.241 3.174.110.400
23/5/2025 21,26 21,62 -0,37% 21,10 21,69 21,47 21,58 21,68 8.948 4.468.171.800
22/5/2025 21,70 21,70 -0,18% 21,63 22,00 21,77 21,63 21,77 9.938 8.004.445.300
21/5/2025 22,45 21,74 -3,16% 21,66 22,45 21,82 21,71 21,75 9.668 4.938.642.900
20/5/2025 22,05 22,45 +1,77% 21,68 22,45 22,03 22,36 22,47 7.769 3.797.164.400
19/5/2025 21,88 22,06 +0,73% 21,76 22,25 22,08 22,06 22,18 8.016 3.575.128.900
16/5/2025 21,81 21,90 +0,60% 21,31 21,94 21,75 21,86 21,95 10.797 5.293.865.700
15/5/2025 21,50 21,77 +2,06% 21,32 21,86 21,60 21,63 21,77 10.035 5.556.578.200
14/5/2025 21,62 21,33 -0,79% 21,16 21,73 21,34 21,33 21,37 8.091 5.382.846.800
13/5/2025 20,56 21,50 +5,13% 20,34 21,53 21,30 21,50 21,51 12.460 11.110.268.700
12/5/2025 20,98 20,45 -1,49% 20,32 20,98 20,46 20,45 20,50 7.974 3.870.794.900
9/5/2025 21,16 20,76 -2,35% 20,60 21,36 20,79 20,69 20,80 17.754 20.213.599.000
8/5/2025 20,75 21,26 +4,68% 20,68 21,58 21,36 21,25 21,36 14.529 12.479.756.000
7/5/2025 20,43 20,31 -0,68% 20,22 20,75 20,35 20,28 20,40 8.737 4.496.460.200
6/5/2025 20,84 20,45 -0,68% 20,40 20,84 20,52 20,40 20,45 6.513 2.837.005.400
5/5/2025 20,99 20,59 -1,53% 20,54 21,13 20,68 20,58 20,59 8.295 3.839.914.200
2/5/2025 20,81 20,91 +2,90% 20,60 21,11 20,87 20,90 20,99 16.649 10.910.502.200
29/4/2025 19,99 20,32 +0,64% 19,82 20,66 20,42 20,27 20,34 8.928 4.767.229.700
28/4/2025 20,36 20,19 -0,25% 20,16 20,50 20,25 20,18 20,23 6.950 3.691.366.900
25/4/2025 20,30 20,24 -0,34% 20,13 20,56 20,29 20,23 20,25 8.601 3.827.070.100
24/4/2025 20,02 20,31 +2,68% 19,85 20,44 20,25 20,30 20,33 9.852 4.863.383.900
23/4/2025 19,73 19,78 +1,59% 19,69 20,07 19,93 19,77 19,78 10.479 4.126.243.900
22/4/2025 19,37 19,47 -1,77% 19,32 19,81 19,58 19,46 19,57 9.382 5.475.986.000
17/4/2025 19,37 19,82 +1,80% 19,28 19,99 19,80 19,81 19,89 8.455 5.477.549.600
16/4/2025 19,33 19,47 -0,21% 19,20 19,70 19,48 19,38 19,51 9.617 4.331.733.000
15/4/2025 19,36 19,51 +0,57% 19,10 19,60 19,35 19,50 19,52 8.303 4.086.461.100
14/4/2025 19,15 19,40 +2,11% 19,15 19,81 19,50 19,39 19,50 11.383 7.749.198.000
11/4/2025 18,78 19,00 +2,04% 18,53 19,06 18,84 19,00 19,01 7.507 4.328.627.300
10/4/2025 18,63 18,62 -1,27% 18,33 18,87 18,56 18,62 18,70 6.699 3.322.463.700
9/4/2025 18,13 18,86 +2,67% 18,08 19,21 18,68 18,85 18,88 16.100 6.069.335.700
8/4/2025 18,58 18,37 -0,70% 18,26 18,84 18,43 18,35 18,40 9.398 3.888.560.600
7/4/2025 18,25 18,50 -0,16% 18,04 18,88 18,42 18,45 18,51 14.903 6.045.019.600
4/4/2025 19,14 18,53 -5,07% 18,50 19,14 18,67 18,53 18,55 9.711 4.540.358.400
3/4/2025 18,39 19,52 +5,12% 18,39 19,61 19,34 19,50 19,54 15.288 7.013.375.800
2/4/2025 18,78 18,57 -1,22% 18,57 19,02 18,71 18,56 18,65 8.924 5.264.151.000
1/4/2025 18,59 18,80 +1,62% 18,46 18,96 18,80 18,68 18,80 5.993 2.477.236.900
31/3/2025 18,41 18,50 -0,91% 18,41 18,83 18,60 18,49 18,62 7.067 2.988.274.500
28/3/2025 18,87 18,67 -1,06% 18,36 18,87 18,57 18,56 18,68 11.503 6.303.922.300
27/3/2025 18,73 18,87 -0,21% 18,71 19,05 18,89 18,86 18,90 7.682 4.756.387.500
26/3/2025 19,06 18,91 -0,37% 18,84 19,35 19,06 18,91 19,00 6.578 3.011.917.900
25/3/2025 18,70 18,98 +1,28% 18,70 19,27 18,99 18,91 18,98 8.119 3.567.931.900
24/3/2025 18,99 18,74 -1,16% 18,74 19,12 18,88 18,73 18,84 5.212 2.108.398.500
21/3/2025 18,79 18,96 -0,05% 18,74 19,15 19,00 18,95 18,98 4.907 2.911.920.700
20/3/2025 19,14 18,97 -0,94% 18,97 19,20 19,07 18,97 19,03 5.623 1.987.137.500
19/3/2025 18,99 19,15 +1,32% 18,87 19,44 19,22 19,14 19,15 11.940 6.129.818.700
18/3/2025 18,91 18,90 -0,84% 18,90 19,29 19,07 18,88 19,05 7.331 3.298.025.800
17/3/2025 18,92 19,06 +1,55% 18,64 19,28 19,09 19,05 19,07 11.694 6.005.189.300
14/3/2025 18,27 18,77 +3,93% 18,11 18,78 18,64 18,76 18,78 12.001 6.417.355.600
13/3/2025 17,89 18,06 +1,86% 17,61 18,25 18,05 18,06 18,08 9.093 4.462.503.200
12/3/2025 17,42 17,73 +1,66% 17,42 17,81 17,71 17,70 17,75 9.508 4.962.608.900
11/3/2025 17,45 17,44 -2,68% 17,22 17,70 17,38 17,38 17,44 18.166 8.765.853.800
10/3/2025 17,81 17,92 -0,55% 17,81 18,16 17,98 17,91 18,02 8.398 3.353.546.200
7/3/2025 17,32 18,02 +2,68% 17,28 18,25 17,96 18,02 18,16 8.509 4.244.385.300
6/3/2025 17,42 17,55 +0,57% 17,39 17,82 17,56 17,55 17,56 7.735 3.252.175.200
5/3/2025 17,32 17,45 -1,19% 17,31 17,78 17,50 17,45 17,46 10.465 4.301.013.900
28/2/2025 18,25 17,66 -3,18% 17,51 18,25 17,79 17,65 17,66 18.253 8.194.315.800
27/2/2025 18,01 18,24 +1,84% 17,95 18,47 18,31 18,21 18,25 12.500 9.043.276.900
26/2/2025 18,51 17,91 -2,13% 17,85 18,58 18,05 17,88 17,92 10.354 8.794.135.000
25/2/2025 18,41 18,30 0,00% 18,22 18,69 18,38 18,30 18,52 14.900 16.279.404.100
24/2/2025 19,30 18,30 -5,82% 18,30 19,30 18,61 18,30 18,32 11.586 8.670.663.200
21/2/2025 19,41 19,43 +0,15% 19,29 19,67 19,48 19,42 19,55 13.020 10.071.528.200
20/2/2025 19,22 19,40 +1,41% 19,06 19,46 19,29 19,40 19,45 11.443 5.344.510.300
19/2/2025 19,84 19,13 -3,09% 19,13 20,05 19,65 19,13 19,14 15.899 8.353.901.900
18/2/2025 19,92 19,74 -0,80% 19,53 20,11 19,67 19,69 19,74 7.124 3.329.993.800
17/2/2025 19,72 19,90 +1,79% 19,47 20,14 19,93 19,88 20,00 13.160 6.772.842.000
14/2/2025 19,17 19,55 +3,11% 19,01 19,76 19,47 19,53 19,56 11.184 7.080.897.800
13/2/2025 18,55 18,96 +1,99% 18,41 18,97 18,74 18,88 18,96 6.751 3.394.139.300
12/2/2025 18,75 18,59 -1,54% 18,42 18,80 18,63 18,59 18,74 9.821 4.648.439.500
11/2/2025 18,82 18,88 +1,18% 18,43 19,08 18,75 18,75 18,88 12.921 12.545.209.900
10/2/2025 18,98 18,66 -1,69% 18,64 19,33 18,92 18,66 18,84 9.151 4.315.806.000
7/2/2025 18,57 18,98 +0,74% 18,56 19,21 19,05 18,95 18,98 10.391 7.210.550.300
6/2/2025 18,76 18,84 +0,05% 18,72 19,00 18,84 18,82 18,94 7.615 3.447.874.700
5/2/2025 18,84 18,83 -0,05% 18,56 18,97 18,83 18,83 18,88 7.779 3.671.536.100
4/2/2025 18,38 18,84 +1,07% 18,38 18,92 18,75 18,78 18,84 8.735 4.864.330.100
3/2/2025 18,32 18,64 +1,14% 18,29 18,97 18,66 18,64 18,74 9.679 4.430.755.600
31/1/2025 18,47 18,43 -0,22% 18,27 18,58 18,42 18,31 18,43 10.103 5.362.756.600
30/1/2025 17,80 18,47 +4,47% 17,72 18,62 18,30 18,46 18,47 12.169 5.554.804.900
29/1/2025 17,98 17,68 -0,79% 17,68 18,04 17,79 17,67 17,70 6.220 3.519.783.800
28/1/2025 17,85 17,82 0,00% 17,68 17,93 17,80 17,78 17,83 4.557 2.768.064.100
27/1/2025 16,93 17,82 +4,64% 16,93 17,95 17,71 17,82 17,96 11.039 5.777.390.200
24/1/2025 17,29 17,03 -1,22% 16,97 17,29 17,11 17,02 17,06 7.393 3.004.543.300
23/1/2025 17,74 17,24 -2,21% 17,16 17,74 17,33 17,18 17,29 7.050 5.223.751.500
22/1/2025 17,47 17,63 +2,03% 17,25 17,70 17,49 17,60 17,67 9.202 5.765.099.000
21/1/2025 17,24 17,28 +0,52% 17,12 17,48 17,31 17,28 17,40 6.915 3.492.511.800
20/1/2025 17,12 17,19 +0,41% 16,91 17,40 17,20 17,19 17,34 6.666 3.635.106.600
17/1/2025 17,34 17,12 -0,23% 17,00 17,34 17,14 17,11 17,23 8.368 4.173.090.200
16/1/2025 17,71 17,16 -2,83% 17,16 17,71 17,30 17,16 17,37 10.809 4.667.816.600
15/1/2025 17,43 17,66 +2,38% 17,35 17,81 17,60 17,65 17,77 9.353 3.899.908.800
14/1/2025 16,61 17,25 +3,60% 16,61 17,27 17,07 17,25 17,31 9.598 5.028.885.600
13/1/2025 16,90 16,65 -0,89% 16,63 16,92 16,71 16,64 16,70 8.532 3.129.559.300
10/1/2025 17,04 16,80 -1,41% 16,77 17,19 16,92 16,80 16,91 8.574 3.434.312.800
9/1/2025 17,03 17,04 +0,06% 16,94 17,20 17,08 17,04 17,20 9.321 3.119.331.500
8/1/2025 17,32 17,03 -1,84% 17,01 17,32 17,12 17,02 17,09 11.371 4.330.818.000
7/1/2025 17,59 17,35 -0,06% 17,10 17,64 17,35 17,26 17,36 9.612 4.878.037.800
6/1/2025 17,31 17,36 +1,70% 17,21 17,45 17,32 17,35 17,46 7.593 2.389.126.100
3/1/2025 17,24 17,07 -0,93% 17,07 17,36 17,17 17,07 17,19 9.021 3.401.937.700
2/1/2025 17,26 17,23 -0,23% 17,03 17,38 17,20 17,23 17,28 8.937 3.074.627.200
30/12/2024 17,37 17,27 -0,97% 17,20 17,54 17,30 17,26 17,38 9.385 3.412.455.700
27/12/2024 17,52 17,44 +0,11% 17,38 17,64 17,48 17,43 17,45 10.462 3.713.201.000
26/12/2024 17,49 17,42 -0,40% 17,22 17,57 17,35 17,37 17,42 10.338 4.391.554.100
23/12/2024 18,10 17,49 -4,27% 17,49 18,12 17,63 17,48 17,50 12.195 6.633.540.800
20/12/2024 17,64 18,27 +3,57% 17,61 18,37 18,01 18,25 18,27 15.783 7.159.763.100
19/12/2024 17,59 17,64 -0,23% 17,00 17,86 17,60 17,62 17,64 24.278 11.275.836.000
18/12/2024 18,15 17,68 -3,23% 17,67 18,23 17,97 17,66 17,79 15.153 8.301.658.200
17/12/2024 18,27 18,27 +0,55% 18,01 18,46 18,18 18,25 18,29 15.414 5.999.506.100
16/12/2024 18,30 18,17 -1,20% 18,08 18,50 18,27 18,10 18,18 8.849 3.637.622.900
13/12/2024 18,99 18,39 -2,13% 18,36 18,99 18,57 18,37 18,49 12.254 6.610.116.800
12/12/2024 19,19 18,79 -3,14% 18,79 19,28 18,90 18,79 18,92 13.401 6.850.983.000
11/12/2024 19,14 19,40 +1,78% 18,85 19,80 19,26 19,40 19,45 12.780 5.523.087.700
10/12/2024 19,00 19,06 +1,33% 18,90 19,21 19,04 19,05 19,14 7.861 3.650.061.300
9/12/2024 18,86 18,81 -0,16% 18,75 19,02 18,84 18,81 18,85 8.897 3.802.306.700
6/12/2024 19,00 18,84 -1,00% 18,76 19,13 18,90 18,82 18,90 11.072 4.721.067.100
5/12/2024 18,55 19,03 +3,54% 18,55 19,22 19,04 19,03 19,09 14.499 7.874.643.400
4/12/2024 18,59 18,38 -1,61% 18,30 18,73 18,51 18,37 18,40 18.236 7.679.369.000
3/12/2024 18,74 18,68 -0,32% 18,60 19,04 18,69 18,63 18,68 11.466 6.393.720.300
2/12/2024 19,16 18,74 -2,14% 18,63 19,19 18,77 18,71 18,78 11.618 5.203.137.300
29/11/2024 19,14 19,15 -0,88% 18,51 19,20 18,92 19,13 19,18 25.705 14.118.015.300
28/11/2024 20,00 19,32 -4,31% 19,30 20,11 19,57 19,32 19,51 17.297 10.624.770.300
27/11/2024 21,21 20,19 -4,27% 20,19 21,26 20,66 20,19 20,31 14.687 8.395.367.700
26/11/2024 20,75 21,09 +2,58% 20,55 21,24 20,98 21,08 21,24 13.355 6.066.052.600
25/11/2024 20,32 20,56 +1,18% 20,27 20,79 20,58 20,50 20,75 8.119 4.310.810.500
22/11/2024 19,96 20,32 +2,83% 19,66 20,33 19,99 20,27 20,32 9.367 4.772.925.600
21/11/2024 19,98 19,76 -2,08% 19,68 19,98 19,80 19,73 19,84 8.398 3.476.950.600
19/11/2024 19,72 20,18 +2,33% 19,66 20,21 20,04 20,15 20,19 7.269 3.033.565.300
18/11/2024 20,11 19,72 -2,13% 19,72 20,17 19,92 19,71 19,72 8.111 6.752.831.600
14/11/2024 20,14 20,15 +0,20% 20,06 20,49 20,24 20,15 20,26 4.963 2.380.098.900
13/11/2024 20,10 20,11 +0,15% 19,86 20,28 20,01 20,11 20,15 9.612 5.638.774.000
12/11/2024 20,15 20,08 -0,59% 20,02 20,33 20,14 20,05 20,15 6.929 2.902.869.200
11/11/2024 20,11 20,20 +0,50% 19,97 20,29 20,18 20,20 20,29 7.074 3.490.967.400
8/11/2024 20,36 20,10 -2,00% 20,10 20,50 20,23 20,10 20,19 10.461 5.135.578.800
7/11/2024 20,58 20,51 -0,97% 20,16 21,28 20,62 20,51 20,64 11.563 7.760.403.100
6/11/2024 20,77 20,71 -1,62% 20,33 20,88 20,59 20,70 20,78 14.222 10.518.441.000
5/11/2024 21,15 21,05 -0,05% 20,88 21,17 21,01 20,98 21,05 6.093 4.117.121.300
4/11/2024 20,51 21,06 +3,24% 20,51 21,39 21,07 20,99 21,08 8.299 5.306.828.700
1/11/2024 21,20 20,40 -3,50% 20,40 21,20 20,66 20,40 20,45 10.857 5.449.442.100
31/10/2024 21,17 21,14 -0,28% 21,04 21,37 21,16 21,10 21,14 5.859 3.173.689.200
30/10/2024 21,00 21,20 +0,71% 21,00 21,35 21,22 21,19 21,21 5.846 3.763.122.900
29/10/2024 21,10 21,05 -1,17% 20,98 21,41 21,14 21,05 21,06 7.132 3.155.471.600
28/10/2024 21,09 21,30 +1,14% 21,09 21,48 21,32 21,30 21,37 5.316 3.191.933.100
25/10/2024 21,10 21,06 -0,75% 20,94 21,38 21,06 21,05 21,07 5.415 11.823.920.500
24/10/2024 20,99 21,22 +0,38% 20,85 21,34 21,10 21,21 21,23 6.442 4.038.369.300
23/10/2024 21,01 21,14 +0,33% 20,81 21,14 20,98 21,09 21,14 11.931 4.562.945.000
22/10/2024 21,34 21,07 -1,95% 21,04 21,44 21,15 21,06 21,13 8.932 3.809.587.100
21/10/2024 21,30 21,49 +1,08% 21,25 21,63 21,52 21,48 21,59 8.929 4.171.272.900
18/10/2024 21,37 21,26 +0,19% 21,05 21,37 21,21 21,26 21,30 10.940 4.736.591.100
17/10/2024 21,18 21,22 -0,75% 20,87 21,23 21,07 21,13 21,23 12.162 5.060.911.000
16/10/2024 21,49 21,38 +0,14% 21,18 21,67 21,39 21,33 21,38 11.076 7.270.732.500
15/10/2024 21,29 21,35 +0,14% 21,13 21,56 21,39 21,32 21,35 7.341 3.393.997.600
14/10/2024 21,29 21,32 +0,57% 21,03 21,44 21,26 21,30 21,34 7.103 2.936.192.600
11/10/2024 21,44 21,20 -1,12% 21,00 21,48 21,21 21,20 21,22 10.332 5.651.972.000
10/10/2024 20,97 21,44 +1,61% 20,97 21,60 21,41 21,44 21,57 10.225 5.330.765.400
9/10/2024 21,37 21,10 -2,27% 20,96 21,49 21,12 21,08 21,10 11.676 6.139.649.400
8/10/2024 21,48 21,59 -0,69% 21,19 21,72 21,54 21,45 21,59 13.199 15.174.063.400
7/10/2024 21,66 21,74 +0,65% 21,49 21,74 21,61 21,64 21,75 11.998 6.924.019.100
4/10/2024 21,08 21,60 +1,98% 21,02 21,60 21,32 21,60 21,61 11.492 6.942.123.200
3/10/2024 20,94 21,18 +0,47% 20,65 21,23 20,94 21,13 21,18 7.894 5.444.444.500
2/10/2024 21,20 21,08 +0,14% 21,08 21,39 21,21 21,08 21,09 11.555 6.451.580.500
1/10/2024 21,09 21,05 -0,14% 20,88 21,37 21,10 21,05 21,11 10.684 7.594.567.900
30/9/2024 21,40 21,08 -0,61% 20,91 21,40 21,06 21,06 21,10 7.391 4.303.846.500
26/9/2024 21,25 21,21 +0,66% 21,12 21,46 21,29 21,21 21,32 7.504 3.968.536.900
25/9/2024 21,34 21,07 -1,13% 21,03 21,52 21,16 21,02 21,07 7.163 6.653.804.600
24/9/2024 21,35 21,31 +0,85% 21,11 21,62 21,26 21,30 21,32 10.652 8.642.069.100
23/9/2024 21,23 21,13 -0,52% 21,00 21,35 21,17 21,13 21,18 8.573 3.748.607.200
20/9/2024 21,97 21,24 -3,23% 21,18 22,13 21,43 21,22 21,32 11.425 10.321.898.500
19/9/2024 22,73 21,95 -3,18% 21,95 22,81 22,18 21,94 22,04 8.664 7.385.217.700
18/9/2024 22,12 22,67 +1,80% 22,08 22,88 22,60 22,64 22,67 10.685 6.501.804.100
17/9/2024 22,45 22,27 -1,55% 22,06 22,57 22,39 22,26 22,33 10.439 15.724.400.500
16/9/2024 22,55 22,62 +1,30% 22,21 22,68 22,55 22,55 22,62 10.938 8.433.719.300
13/9/2024 22,03 22,33 +1,96% 21,97 22,59 22,40 22,28 22,34 10.158 4.521.422.400
12/9/2024 21,78 21,90 -0,23% 21,66 22,03 21,85 21,90 21,98 9.136 3.721.706.900
11/9/2024 21,78 21,95 +0,18% 21,78 22,19 21,97 21,90 21,95 7.095 3.536.291.400
10/9/2024 21,61 21,91 +0,50% 21,56 22,00 21,80 21,87 21,92 10.324 5.561.891.500
9/9/2024 22,03 21,80 -1,04% 21,73 22,10 21,83 21,80 21,90 10.059 3.852.721.500
6/9/2024 22,20 22,03 -1,43% 21,98 22,46 22,11 22,03 22,04 8.399 4.471.083.700
5/9/2024 22,60 22,35 -1,02% 22,17 22,71 22,37 22,33 22,36 9.077 6.624.779.000
4/9/2024 22,20 22,58 +1,99% 22,16 22,80 22,57 22,53 22,59 9.312 6.864.446.100
3/9/2024 21,85 22,14 +1,33% 21,75 22,20 22,12 22,13 22,14 5.625 13.275.403.700
2/9/2024 22,23 21,85 -1,09% 21,74 22,23 21,88 21,80 21,93 7.007 3.782.824.300
30/8/2024 22,31 22,09 -0,99% 21,84 22,37 22,09 22,09 22,10 11.457 7.128.689.800
29/8/2024 22,99 22,31 -2,36% 22,20 22,99 22,37 22,31 22,34 11.730 6.571.937.200
28/8/2024 23,00 22,85 -1,21% 22,67 23,06 22,83 22,81 22,85 13.263 8.461.089.100
27/8/2024 23,40 23,13 -0,94% 22,91 23,43 23,16 23,06 23,13 11.055 7.487.228.400
26/8/2024 23,45 23,35 0,00% 23,06 23,45 23,23 23,35 23,38 6.842 3.537.792.000
23/8/2024 22,93 23,35 +2,41% 22,74 23,53 23,32 23,35 23,41 9.014 5.396.236.900
22/8/2024 23,15 22,80 -1,30% 22,65 23,15 22,80 22,77 22,80 10.572 5.369.786.900
21/8/2024 23,53 23,10 -1,79% 22,99 23,64 23,19 23,09 23,10 17.018 9.697.069.300
20/8/2024 23,59 23,52 +0,51% 23,29 23,59 23,44 23,49 23,53 10.562 4.831.563.200
19/8/2024 23,41 23,40 +0,73% 23,13 23,45 23,30 23,40 23,42 12.573 6.943.030.600
16/8/2024 23,58 23,23 +0,13% 23,13 23,64 23,36 23,15 23,24 595 5.408.078.300
15/8/2024 23,53 23,20 -1,40% 23,04 23,61 23,23 23,20 23,24 2.132 8.457.532.200
14/8/2024 23,12 23,53 +0,81% 23,12 23,85 23,63 23,52 23,64 5.113 7.904.209.700
13/8/2024 22,83 23,34 +2,19% 22,81 23,39 23,20 23,34 23,35 632 5.213.619.800
12/8/2024 22,99 22,84 -0,17% 22,71 22,99 22,87 22,83 22,84 367 5.547.171.600
9/8/2024 22,22 22,88 +2,97% 22,21 22,88 22,64 22,72 22,88 559 7.499.089.600
8/8/2024 21,68 22,22 +1,60% 21,68 22,22 22,05 22,14 22,22 5.734 3.267.162.400
7/8/2024 21,55 21,87 +2,24% 21,47 21,99 21,76 21,85 21,87 794 6.062.636.200
6/8/2024 21,31 21,39 +1,33% 21,17 21,55 21,37 21,39 21,41 1.525 5.050.325.800
5/8/2024 21,07 21,11 -1,54% 20,77 21,40 21,12 21,10 21,12 8.388 4.561.929.400
2/8/2024 21,16 21,44 +1,32% 21,10 21,61 21,28 21,30 21,44 8.243 5.244.414.200
1/8/2024 20,97 21,16 +0,38% 20,97 21,52 21,21 21,12 21,19 8.298 5.513.267.600
31/7/2024 20,93 21,08 +0,86% 20,81 21,19 21,04 21,06 21,12 1.749 6.885.525.900
30/7/2024 21,00 20,90 -0,48% 20,83 21,08 20,92 20,90 20,94 8.764 4.084.122.800
29/7/2024 21,03 21,00 -0,10% 20,85 21,08 20,97 21,00 21,05 6.789 7.394.135.500
26/7/2024 20,82 21,02 +1,01% 20,78 21,22 21,01 21,02 21,11 5.193 3.405.789.100
25/7/2024 21,00 20,81 -1,42% 20,80 21,10 20,90 20,81 20,93 7.797 3.891.455.300
24/7/2024 21,43 21,11 -1,49% 20,98 21,50 21,12 21,10 21,14 7.906 3.810.122.200
23/7/2024 21,80 21,43 -2,50% 21,39 21,95 21,60 21,43 21,48 8.729 4.036.971.500
22/7/2024 21,45 21,98 +2,52% 21,39 22,23 21,96 21,98 22,07 3.277 7.823.586.100
19/7/2024 21,50 21,44 +0,19% 21,13 21,60 21,34 21,37 21,45 8.130 4.741.534.600
18/7/2024 21,60 21,40 -1,29% 21,15 21,60 21,30 21,39 21,43 2.824 5.658.346.600
17/7/2024 21,97 21,68 -0,87% 21,63 22,00 21,73 21,68 21,71 1.013 5.540.370.200
16/7/2024 21,95 21,87 -0,36% 21,81 22,16 21,94 21,86 21,96 4.480 2.951.360.500
15/7/2024 22,08 21,95 -0,09% 21,82 22,08 21,97 21,95 22,05 4.324 2.464.749.700
12/7/2024 21,90 21,97 +0,32% 21,65 21,97 21,82 21,81 21,97 5.457 2.683.562.400
11/7/2024 21,93 21,90 +0,69% 21,76 22,15 21,90 21,90 21,91 7.542 4.049.987.900
10/7/2024 22,09 21,75 -1,00% 21,75 22,20 21,87 21,75 21,86 7.837 3.104.757.500
9/7/2024 21,62 21,97 +1,24% 21,60 22,24 21,94 21,97 21,99 1.072 6.687.360.500
8/7/2024 21,90 21,70 -0,78% 21,62 22,04 21,78 21,70 21,87 7.079 3.635.741.600
5/7/2024 21,71 21,87 +1,20% 21,46 22,05 21,79 21,86 22,05 382 7.492.526.400
4/7/2024 20,99 21,61 +3,25% 20,99 21,79 21,57 21,50 21,61 1.665 10.765.827.900
3/7/2024 20,81 20,93 +0,92% 20,68 21,20 20,94 20,92 20,94 2.734 5.473.134.800
2/7/2024 20,72 20,74 -0,29% 20,69 20,98 20,81 20,70 20,74 1.613 7.470.602.300
1/7/2024 20,46 20,80 +1,07% 20,33 20,93 20,74 20,80 20,81 1.622 8.332.777.500
28/6/2024 20,90 20,58 -1,95% 20,48 20,95 20,61 20,53 20,58 4.674 5.851.100.800
27/6/2024 20,54 20,99 +2,19% 20,42 20,99 20,79 20,82 20,99 5.393 7.084.571.400
26/6/2024 20,05 20,54 +1,38% 19,86 20,60 20,33 20,45 20,55 4.370 6.020.224.500
25/6/2024 20,30 20,26 -0,39% 20,09 20,44 20,20 20,21 20,26 944 4.695.307.800
24/6/2024 19,73 20,34 +3,14% 19,73 20,36 20,24 20,29 20,35 3.255 4.490.193.000
21/6/2024 19,50 19,72 +1,13% 19,43 20,04 19,73 19,70 19,73 3.803 32.918.028.800
20/6/2024 19,63 19,50 -0,46% 19,40 20,04 19,66 19,49 19,51 1.799 9.338.694.900
19/6/2024 19,31 19,59 +1,19% 19,10 19,82 19,34 19,44 19,59 2.484 4.916.782.200
18/6/2024 19,31 19,36 +0,26% 19,25 19,64 19,38 19,36 19,39 7.869 13.105.241.500
17/6/2024 19,60 19,31 -1,28% 19,29 19,61 19,42 19,31 19,32 7.592 6.950.644.200
14/6/2024 19,50 19,56 +0,05% 19,30 19,72 19,57 19,52 19,56 8.276 8.875.346.400
13/6/2024 19,88 19,55 -1,16% 19,32 19,89 19,60 19,55 19,56 8.218 9.231.034.800
12/6/2024 20,46 19,78 -2,03% 19,76 20,53 19,91 19,84 19,79 5.828 10.790.833.800
11/6/2024 20,11 20,19 +1,05% 19,86 20,24 20,09 20,19 20,21 6.015 6.206.058.100
10/6/2024 20,19 19,98 -2,01% 19,79 20,19 20,00 20,11 20,00 3.435 7.003.229.600
7/6/2024 20,50 20,39 -2,16% 20,18 20,85 20,51 20,72 20,39 5.070 10.198.985.000
6/6/2024 20,50 20,84 +1,17% 20,50 21,02 20,85 20,88 20,80 124 13.181.899.000
5/6/2024 20,41 20,60 +0,15% 20,41 20,91 20,62 20,57 20,61 4.435 5.417.487.200
4/6/2024 20,56 20,57 0,00% 20,32 20,73 20,57 20,55 20,60 9.942 4.032.425.600
3/6/2024 20,35 20,57 +1,58% 20,20 20,68 20,54 20,49 20,60 1.115 4.889.177.500
31/5/2024 20,39 20,25 -1,12% 20,21 20,47 20,29 20,24 20,25 2.273 7.387.435.700
29/5/2024 20,30 20,48 +0,89% 20,20 20,75 20,52 20,40 20,48 4.437 5.260.739.900
28/5/2024 20,67 20,30 -0,78% 20,30 21,01 20,57 20,28 20,30 2.799 7.087.209.700
27/5/2024 20,49 20,46 +0,29% 20,27 20,56 20,44 20,45 20,60 5.393 1.781.665.000
24/5/2024 20,39 20,40 +0,54% 20,22 20,74 20,56 20,40 20,52 5.267 5.375.809.200
23/5/2024 20,21 20,29 +0,05% 20,14 20,43 20,27 20,17 20,30 1.386 7.005.761.500
22/5/2024 20,48 20,28 -2,22% 20,13 20,63 20,31 20,28 20,32 4.256 8.948.686.600
21/5/2024 20,64 20,74 +0,48% 20,56 20,80 20,65 20,70 20,75 6.573 5.121.382.400
20/5/2024 20,61 20,64 -0,86% 20,50 20,91 20,67 20,58 20,66 8.693 3.383.851.700
17/5/2024 20,91 20,82 -0,24% 20,43 20,98 20,77 20,75 20,85 2.067 14.243.425.200
16/5/2024 21,19 20,87 -1,23% 20,75 21,34 20,88 20,80 20,88 4.495 5.457.719.000
15/5/2024 20,84 21,13 +1,49% 20,70 21,30 20,86 21,11 21,20 8.159 13.251.742.000
14/5/2024 21,20 20,82 -1,28% 20,79 21,28 20,97 20,81 20,86 2.541 5.182.817.700
13/5/2024 21,19 21,09 -0,47% 21,09 21,45 21,21 21,08 21,20 395 3.874.374.600
10/5/2024 21,20 21,19 +0,90% 20,95 21,50 21,15 21,19 21,25 4.897 9.412.467.000
9/5/2024 20,90 21,00 -1,87% 20,76 21,23 20,93 21,00 21,01 843 5.545.980.300
8/5/2024 21,61 21,40 -1,70% 20,95 21,61 21,29 21,23 21,42 4.391 12.390.412.200
7/5/2024 21,80 21,77 -0,59% 21,61 21,99 21,75 21,77 21,78 4.525 6.061.417.600
6/5/2024 22,09 21,90 -1,35% 21,81 22,25 21,99 21,84 21,99 2.442 8.601.195.900
3/5/2024 22,13 22,20 +2,68% 21,81 22,45 22,18 22,20 22,30 8.191 12.112.916.400
2/5/2024 21,35 21,62 +3,35% 21,20 21,74 21,47 21,52 21,62 7.302 8.634.259.100
30/4/2024 21,26 20,92 -2,38% 20,71 21,37 20,91 20,92 20,93 444 16.197.345.700
29/4/2024 21,07 21,43 +0,80% 21,04 21,51 21,38 21,32 21,44 9.783 5.001.598.400
26/4/2024 20,56 21,26 +4,57% 20,42 21,32 21,02 21,21 21,27 7.637 11.169.657.700
25/4/2024 21,39 20,33 -5,04% 20,20 21,39 20,74 20,33 20,36 6.588 10.764.010.400
24/4/2024 20,92 21,41 +2,10% 20,76 21,64 21,16 21,38 21,41 6.063 7.695.326.900
23/4/2024 20,67 20,97 +0,24% 20,46 21,10 20,86 20,97 21,11 2.453 6.985.857.300
22/4/2024 20,68 20,92 +0,05% 20,62 21,05 20,87 20,82 20,94 3.697 8.646.717.200
19/4/2024 20,70 20,91 -1,04% 20,65 21,08 20,82 20,73 20,91 5.700 5.744.231.000
18/4/2024 21,30 21,13 -0,84% 20,93 21,54 21,15 21,12 21,15 5.600 6.425.987.100
17/4/2024 21,63 21,31 -0,37% 21,09 21,67 21,31 21,24 21,34 5.038 5.991.497.200
16/4/2024 21,45 21,39 -0,83% 21,22 21,79 21,49 21,39 21,41 8.173 7.345.424.500
15/4/2024 22,16 21,57 -3,10% 21,44 22,17 21,64 21,56 21,62 8.860 9.523.017.700
12/4/2024 22,67 22,26 -2,20% 22,11 22,92 22,37 22,25 22,26 3.651 7.047.552.900
11/4/2024 22,80 22,76 -0,39% 22,60 23,03 22,76 22,76 22,78 1.781 8.400.960.600
10/4/2024 23,46 22,85 -3,05% 22,71 23,52 22,97 22,80 22,85 3.787 6.777.977.800
9/4/2024 23,25 23,57 +1,25% 23,25 23,74 23,56 23,56 23,58 1.390 4.593.634.300
8/4/2024 23,00 23,28 +1,22% 22,85 23,47 23,29 23,27 23,29 302 5.180.014.800
5/4/2024 22,98 23,00 -0,17% 22,81 23,22 22,98 23,00 23,03 1.303 6.112.907.500
4/4/2024 22,91 23,04 +1,05% 22,86 23,40 23,15 23,00 23,05 1.157 4.533.356.200
3/4/2024 22,86 22,80 -0,61% 22,57 23,01 22,78 22,80 22,86 820 4.452.996.500
2/4/2024 22,97 22,94 +0,26% 22,55 23,25 22,76 22,94 22,95 5.715 8.879.378.400
1/4/2024 23,00 22,88 -1,84% 22,63 23,21 22,95 22,81 22,89 9.375 13.320.931.200
28/3/2024 23,57 23,31 -1,23% 23,13 23,74 23,33 23,30 23,31 5.426 9.338.217.100
27/3/2024 23,66 23,60 -0,25% 23,25 23,70 23,44 23,60 23,61 1.039 6.440.652.700
26/3/2024 23,64 23,66 0,00% 23,50 23,82 23,68 23,65 23,69 7.881 6.478.590.200
25/3/2024 23,90 23,66 -0,59% 23,49 23,90 23,61 23,66 23,67 9.833 5.812.185.300
22/3/2024 24,35 23,80 -2,02% 23,64 24,39 24,21 23,76 23,81 8.401 17.840.565.800
21/3/2024 24,17 24,29 0,00% 24,07 24,51 24,31 24,28 24,30 3.922 10.314.899.300
20/3/2024 23,64 24,29 +3,01% 23,55 24,30 23,97 24,25 24,29 6.989 9.505.507.400
19/3/2024 23,67 23,58 -0,88% 23,45 23,92 23,61 23,56 23,62 1.768 6.790.907.300
18/3/2024 23,87 23,79 -0,21% 23,55 23,98 23,75 23,76 23,81 2.960 18.933.686.700
15/3/2024 24,22 23,84 -1,08% 23,84 24,30 24,00 23,82 23,88 3.935 11.217.065.300
14/3/2024 24,10 24,10 -0,62% 23,89 24,50 24,16 24,09 24,15 4.859 7.926.487.300
13/3/2024 23,53 24,25 +2,54% 23,48 24,44 24,18 24,24 24,25 8.104 16.715.340.200
12/3/2024 23,70 23,65 +0,60% 23,37 23,73 23,54 23,55 23,65 3.488 6.296.427.200
11/3/2024 23,66 23,51 -1,01% 23,50 23,83 23,65 23,51 23,67 425 5.342.209.900
8/3/2024 23,41 23,75 +0,21% 23,41 24,16 23,64 0,00 0,00 4.483 5.778.142.400
7/3/2024 23,38 23,70 +0,94% 23,37 23,73 23,57 23,57 23,70 1.471 5.132.711.100
6/3/2024 23,57 23,48 +0,09% 23,37 23,96 23,62 23,46 23,51 5.556 9.611.335.000
5/3/2024 23,40 23,46 +0,26% 23,29 23,82 23,51 23,39 23,46 890 4.495.470.400
4/3/2024 23,48 23,40 -0,81% 23,19 23,65 23,43 23,40 23,49 9.845 4.668.887.800
1/3/2024 23,60 23,59 +0,30% 23,12 23,68 23,38 23,48 23,59 2.271 4.611.645.200
29/2/2024 23,74 23,52 -0,93% 23,49 23,82 23,62 23,52 23,67 9.295 4.681.513.500
28/2/2024 23,60 23,74 +0,13% 23,01 23,75 23,39 23,71 23,75 744 11.599.815.900
27/2/2024 23,41 23,71 +1,67% 23,39 23,82 23,68 23,66 23,71 3.541 6.484.254.900
26/2/2024 23,33 23,32 -0,55% 23,16 23,71 23,41 23,31 23,39 1.311 5.069.684.600
23/2/2024 23,96 23,45 -2,17% 23,28 24,03 23,48 0,00 0,00 956 4.957.729.500
22/2/2024 23,69 23,97 +2,00% 23,60 24,18 23,82 23,95 24,02 381 23.491.919.000
21/2/2024 23,51 23,50 +0,13% 23,21 24,34 23,60 23,50 23,53 3.590 12.241.901.600
20/2/2024 23,32 23,47 +0,51% 23,15 23,69 23,44 23,34 23,47 6.923 8.557.798.200
19/2/2024 23,01 23,35 +1,04% 22,82 23,35 23,09 23,26 23,36 9.560 3.677.339.200
16/2/2024 23,29 23,11 -0,30% 22,82 23,36 23,04 23,05 23,13 193 5.014.767.600
15/2/2024 23,78 23,18 -2,03% 23,14 23,82 23,29 23,18 23,21 2.064 5.602.014.900
14/2/2024 23,79 23,66 -0,59% 23,40 23,80 23,55 23,55 23,69 7.612 3.339.157.100
9/2/2024 23,68 23,80 +0,17% 23,39 23,93 23,67 0,00 0,00 9.401 7.561.414.900
8/2/2024 24,39 23,76 -2,62% 23,63 24,40 23,84 23,73 23,81 769 4.708.166.200
7/2/2024 23,93 24,40 +2,01% 23,89 24,59 24,34 24,38 24,46 2.845 6.274.778.200
6/2/2024 23,56 23,92 +1,53% 23,43 24,21 23,90 23,92 23,96 5.771 5.816.306.400
5/2/2024 23,80 23,56 -0,63% 23,43 23,88 23,55 23,55 23,61 4.130 5.102.221.500
2/2/2024 23,96 23,71 -1,25% 23,32 24,06 23,69 23,71 23,91 4.720 6.304.059.300
1/2/2024 23,86 24,01 +0,54% 23,55 24,01 23,73 23,91 24,03 3.574 6.054.855.100
31/1/2024 23,82 23,88 +0,76% 23,63 24,43 24,16 23,87 23,91 5.201 7.354.601.500
30/1/2024 23,75 23,70 -0,21% 23,26 23,87 23,64 23,68 23,71 4.618 6.749.203.500
29/1/2024 23,40 23,75 +0,85% 23,34 23,95 23,77 23,75 23,79 104 6.976.682.300
26/1/2024 23,60 23,55 -0,08% 23,35 23,71 23,51 23,50 23,55 8.933 4.639.810.300
25/1/2024 23,80 23,57 -0,17% 23,50 23,88 23,72 23,57 23,58 58 6.044.866.400
24/1/2024 24,12 23,61 -0,96% 23,37 24,25 23,78 23,59 23,64 795 4.767.237.900
23/1/2024 23,40 23,84 +2,05% 23,40 24,03 23,74 23,82 23,85 4.534 6.939.164.700
22/1/2024 23,86 23,36 -1,64% 23,15 23,86 23,49 23,34 23,37 904 5.285.021.100
19/1/2024 23,43 23,75 +1,19% 23,13 24,16 23,56 23,74 23,80 6.861 7.267.111.900
18/1/2024 23,89 23,47 -1,35% 23,39 23,89 23,53 23,45 23,48 8.072 4.257.091.200
17/1/2024 23,84 23,79 -0,21% 23,47 23,88 23,69 23,77 23,81 719 7.223.814.100
16/1/2024 24,30 23,84 -2,38% 23,63 24,30 23,85 23,81 23,85 6.489 5.545.375.600
15/1/2024 24,58 24,42 -0,69% 24,27 24,64 24,45 24,41 24,46 8.040 3.433.953.500
12/1/2024 24,34 24,59 +1,03% 24,20 24,82 24,51 24,48 24,60 6.192 6.973.193.200
11/1/2024 24,27 24,34 -0,37% 24,21 24,69 24,40 24,31 24,34 6.937 6.353.078.400
10/1/2024 24,58 24,43 -0,65% 24,20 24,86 24,45 24,42 24,43 4.451 5.687.026.200
9/1/2024 24,24 24,59 +0,41% 24,24 24,80 24,59 24,58 24,69 5.687 5.959.677.500
8/1/2024 23,93 24,49 +0,41% 23,93 24,65 24,46 24,46 24,53 1.828 4.919.041.600
5/1/2024 24,15 24,39 +0,99% 23,96 24,48 24,28 24,25 24,39 3.336 7.181.655.400
4/1/2024 24,62 24,15 -1,83% 23,94 24,65 24,27 24,12 24,16 7.572 12.107.132.600
3/1/2024 23,93 24,60 +2,84% 23,62 24,60 24,22 24,60 24,61 5.388 7.365.708.400
2/1/2024 24,04 23,92 -1,89% 23,58 24,20 23,93 23,91 23,92 7.745 7.567.697.600
28/12/2023 24,44 24,38 -0,29% 24,24 24,54 24,36 24,29 24,39 8.751 3.700.953.700
27/12/2023 24,38 24,45 +0,66% 24,07 24,48 24,32 24,29 24,46 7.723 3.066.164.500
26/12/2023 24,10 24,29 +0,75% 24,09 24,53 24,35 24,29 24,34 9.724 5.275.354.500
22/12/2023 24,12 24,11 -0,37% 23,95 24,35 24,11 24,11 24,16 1.930 4.370.560.700
21/12/2023 24,39 24,20 +0,50% 24,03 24,48 24,24 24,19 24,20 933 5.846.686.800
20/12/2023 24,43 24,08 -1,43% 23,79 24,58 24,14 24,03 24,10 2.994 6.872.802.100
19/12/2023 24,62 24,43 -0,41% 24,35 24,70 24,46 24,42 24,49 262 4.416.417.100
18/12/2023 24,57 24,53 -0,73% 24,43 24,81 24,53 24,51 24,53 8.568 3.903.805.800
15/12/2023 24,50 24,71 +0,69% 24,25 24,87 24,61 24,69 24,73 2.599 8.450.118.800
14/12/2023 24,11 24,54 +2,08% 24,11 24,88 24,47 24,54 24,66 19 13.918.681.800
13/12/2023 23,32 24,04 +2,69% 23,19 24,38 23,75 24,02 24,04 5.398 8.733.398.900
12/12/2023 23,12 23,41 +0,91% 23,01 23,45 23,22 23,37 23,42 6.245 3.800.400.500
11/12/2023 23,21 23,20 -0,34% 22,94 23,33 23,16 23,16 23,24 4.534 3.256.883.300
8/12/2023 23,31 23,28 -0,13% 22,99 23,38 23,17 23,25 23,36 4.052 5.205.629.900
7/12/2023 23,25 23,31 +0,17% 23,10 23,42 23,23 23,31 23,35 1.418 4.116.492.000
6/12/2023 23,50 23,27 -0,85% 22,97 23,72 23,26 23,20 23,28 3.721 7.367.693.200
5/12/2023 23,53 23,47 +0,13% 23,05 23,77 23,38 23,41 23,47 3.257 5.156.469.800
4/12/2023 23,35 23,44 -0,13% 23,15 23,62 23,40 23,39 23,45 575 4.517.392.100
1/12/2023 23,32 23,47 +1,65% 22,61 23,47 23,19 23,30 23,47 1.894 8.959.773.500
30/11/2023 22,74 23,09 +1,99% 22,69 23,27 23,06 23,08 23,10 342 12.411.359.500
29/11/2023 22,06 22,64 +2,54% 21,94 22,72 22,53 22,64 22,65 7.017 11.338.425.700
28/11/2023 21,83 22,08 +0,41% 21,78 22,14 22,01 21,99 22,08 180 3.629.573.800
27/11/2023 22,20 21,99 -0,23% 21,80 22,36 21,97 21,93 22,00 8.915 3.312.147.200
24/11/2023 22,11 22,04 -0,59% 21,90 22,32 22,13 22,03 22,04 9.880 2.770.378.400
23/11/2023 21,92 22,17 +1,65% 21,72 22,34 22,00 22,17 22,18 9.090 3.640.207.800
22/11/2023 21,80 21,81 +0,05% 21,62 22,46 22,06 21,81 21,82 9.500 7.385.470.800
21/11/2023 21,95 21,80 -1,00% 21,45 22,04 21,71 21,80 21,84 2.741 5.448.350.100
20/11/2023 21,58 22,02 +1,01% 21,58 22,19 22,01 22,01 22,05 4.122 4.774.759.000
17/11/2023 21,92 21,80 +0,93% 21,50 21,95 21,74 21,77 21,82 2.923 10.996.045.500
16/11/2023 21,30 21,60 +1,84% 21,21 21,65 21,48 21,58 21,60 3.299 8.473.613.900
14/11/2023 20,78 21,21 +2,81% 20,69 21,54 21,22 21,19 21,24 3.793 19.787.145.000
13/11/2023 20,80 20,63 -0,82% 20,44 20,98 20,61 20,63 20,64 6.013 8.080.454.700
10/11/2023 20,98 20,80 +0,34% 20,65 21,25 20,84 20,78 20,82 6.179 14.572.871.400
9/11/2023 20,97 20,73 -1,19% 20,59 21,37 20,89 20,70 20,73 5.322 6.450.991.200
8/11/2023 21,04 20,98 0,00% 20,70 21,20 20,95 20,97 20,99 9.153 3.011.349.400
7/11/2023 20,25 20,98 +3,50% 20,25 21,11 20,85 20,92 20,99 7.905 5.924.293.400
6/11/2023 20,68 20,27 -1,27% 20,19 20,89 20,32 20,25 20,39 2.183 4.369.024.400
3/11/2023 20,53 20,53 +2,80% 20,44 20,91 20,59 20,53 20,62 837 9.144.105.800
1/11/2023 20,10 19,97 -0,50% 19,88 20,46 20,06 19,97 19,99 1.514 9.944.256.800
31/10/2023 19,76 20,07 +2,50% 19,28 20,45 19,87 20,05 20,08 5.111 6.171.370.300
30/10/2023 20,22 19,58 -2,97% 19,54 20,27 19,71 19,56 19,58 2.631 4.315.109.600
27/10/2023 20,81 20,18 -1,99% 20,15 21,04 20,49 20,18 20,19 1.887 4.138.865.700
26/10/2023 20,31 20,59 +1,63% 20,30 20,84 20,65 20,58 20,66 6.908 6.359.912.900
25/10/2023 20,59 20,26 -1,60% 20,06 20,78 20,26 20,23 20,29 1.984 8.904.327.600
24/10/2023 20,22 20,59 +2,95% 20,12 20,61 20,37 20,57 20,60 1.980 7.549.431.200
23/10/2023 19,10 20,00 +4,22% 19,10 20,25 19,93 20,00 20,04 2.953 8.387.004.300
20/10/2023 19,00 19,19 +0,16% 18,74 19,34 19,06 19,19 19,22 7.751 6.730.052.000
19/10/2023 19,15 19,16 -0,36% 19,05 19,44 19,21 19,12 19,17 259 10.139.456.600
18/10/2023 20,25 19,23 -5,74% 19,14 20,25 19,50 19,23 19,24 6.364 11.388.488.800
17/10/2023 20,74 20,40 -2,39% 20,24 20,82 20,45 20,39 20,47 8.576 8.006.895.600
16/10/2023 21,00 20,90 -0,19% 20,76 21,19 20,92 20,81 20,92 6.653 6.535.914.500
13/10/2023 21,15 20,94 -1,27% 20,79 21,30 20,91 20,93 20,95 1.378 4.855.358.600
11/10/2023 20,86 21,21 +1,68% 20,74 21,31 21,09 21,18 21,22 7.383 13.314.849.100
10/10/2023 20,35 20,86 +2,46% 20,33 20,95 20,77 20,84 20,88 1.721 9.434.034.900
9/10/2023 19,73 20,36 +2,06% 19,51 20,37 19,98 20,32 20,36 9.042 8.034.764.200
6/10/2023 19,66 19,95 +0,05% 19,25 20,28 19,83 19,77 19,96 1.695 9.418.772.800
5/10/2023 20,03 19,94 -0,25% 19,58 20,10 19,80 19,91 19,95 167 4.978.811.700
4/10/2023 19,57 19,99 +2,88% 19,50 20,13 19,91 19,96 20,04 765 6.699.208.600
3/10/2023 19,65 19,43 -1,87% 19,28 19,79 19,51 19,34 19,43 2.823 5.401.010.900
2/10/2023 20,15 19,80 -2,22% 19,53 20,15 19,80 19,72 19,84 8.722 9.750.389.800
29/9/2023 20,27 20,25 +1,40% 19,94 20,43 20,13 20,19 20,26 2.802 3.720.835.900
28/9/2023 19,55 19,97 +1,73% 19,53 20,17 19,98 19,97 20,08 6.910 4.998.818.200
27/9/2023 19,85 19,63 -0,15% 19,36 19,85 19,60 19,60 19,63 7.098 5.101.061.000
26/9/2023 20,36 19,66 -3,49% 19,47 20,36 19,78 19,65 19,68 937 8.472.939.700
25/9/2023 20,41 20,37 +0,05% 20,08 20,43 20,27 20,32 20,39 1.688 3.713.282.900
22/9/2023 20,36 20,36 +0,30% 20,19 20,56 20,35 20,34 20,36 3.881 5.885.309.400
21/9/2023 20,61 20,30 -3,38% 20,14 20,65 20,32 20,25 20,31 4.078 11.381.949.400
20/9/2023 20,83 21,01 +0,86% 20,69 21,26 21,01 20,97 21,03 6.561 7.736.058.200
19/9/2023 20,76 20,83 -0,10% 20,65 21,01 20,82 20,82 20,87 1.846 6.175.565.300
18/9/2023 20,83 20,85 -0,43% 20,67 21,02 20,83 20,84 20,87 9.751 3.556.300.200
15/9/2023 21,39 20,94 -1,92% 20,82 21,41 20,97 20,85 20,94 654 4.350.275.900
14/9/2023 21,46 21,35 +0,09% 21,02 21,51 21,28 21,33 21,40 7.864 3.361.653.200
13/9/2023 21,29 21,33 +0,57% 21,09 21,66 21,37 21,27 21,34 2.930 4.635.237.900
12/9/2023 20,70 21,21 +2,71% 20,64 21,29 21,12 21,21 21,24 2.862 6.585.682.700
11/9/2023 20,36 20,65 +1,92% 20,23 20,80 20,56 20,65 20,70 804 4.867.501.000
8/9/2023 20,30 20,26 -0,59% 20,11 20,46 20,23 20,23 20,27 1.361 4.474.940.300
6/9/2023 20,99 20,38 -3,32% 20,27 21,12 20,55 20,36 20,38 479 8.577.511.500
5/9/2023 21,49 21,08 -2,54% 20,76 21,49 20,96 21,05 21,09 762 10.506.675.100
4/9/2023 21,14 21,63 +1,55% 21,08 21,70 21,56 21,58 21,63 2.981 6.044.652.200
1/9/2023 20,64 21,30 +3,40% 20,57 21,30 21,03 21,17 21,30 2.339 11.502.522.200
31/8/2023 21,14 20,60 -2,55% 20,47 21,18 20,63 20,60 20,66 4.284 7.824.203.800
30/8/2023 21,45 21,14 -0,80% 21,05 21,53 21,20 21,11 21,16 6.206 2.307.741.600
29/8/2023 21,19 21,31 +0,61% 21,06 21,49 21,31 21,31 21,38 2.078 4.451.045.800
28/8/2023 20,96 21,18 +1,00% 20,81 21,27 21,07 21,16 21,20 9.512 4.182.019.800
25/8/2023 21,45 20,97 -2,10% 20,84 21,63 20,98 20,91 20,98 4.415 6.345.944.200
24/8/2023 21,24 21,42 +0,23% 21,08 21,42 21,30 21,41 21,42 3.853 5.164.666.800
23/8/2023 21,11 21,37 +1,28% 21,00 21,48 21,30 21,36 21,37 7.451 7.003.451.700
22/8/2023 21,00 21,10 +1,20% 20,85 21,40 21,07 21,10 21,13 9.289 3.657.336.000
21/8/2023 20,80 20,85 -0,86% 20,67 21,03 20,82 20,85 20,86 8.080 7.813.198.500
18/8/2023 20,65 21,03 +1,25% 20,63 21,06 20,91 21,02 21,06 8.536 9.616.796.600
17/8/2023 21,14 20,77 -1,52% 20,64 21,22 20,81 20,77 20,84 8.035 10.458.011.500
16/8/2023 21,67 21,09 -2,50% 20,96 21,70 21,33 21,06 21,09 481 9.029.717.200
15/8/2023 21,89 21,63 -1,28% 21,45 22,11 21,61 21,52 21,63 9.338 8.211.873.300
14/8/2023 22,39 21,91 -1,44% 21,84 22,39 21,95 21,91 21,93 6.852 7.186.942.300
11/8/2023 22,27 22,23 -0,18% 21,97 22,39 22,13 22,18 22,24 4.983 5.851.369.400
10/8/2023 22,19 22,27 +0,50% 22,03 22,40 22,24 22,26 22,31 727 4.469.741.500
9/8/2023 21,96 22,16 +0,18% 21,89 22,21 22,07 22,13 22,16 456 3.968.552.100
8/8/2023 22,05 22,12 -0,27% 21,70 22,41 22,13 22,04 22,12 5.033 6.391.732.600
7/8/2023 22,41 22,18 -1,03% 22,08 22,48 22,20 22,13 22,19 131 7.018.893.500
4/8/2023 22,60 22,41 -0,75% 22,28 22,70 22,51 22,40 22,42 4.703 5.937.587.400
3/8/2023 22,63 22,58 +0,58% 22,52 23,28 22,81 22,58 22,60 3.661 11.866.608.100
2/8/2023 22,43 22,45 +0,13% 22,28 22,63 22,45 22,44 22,52 6.590 7.668.620.100
1/8/2023 21,77 22,42 +2,47% 21,56 22,55 22,22 22,40 22,44 2.491 12.658.913.800
31/7/2023 22,26 21,88 -0,55% 21,66 22,32 21,92 21,87 21,88 2.534 10.057.862.400
28/7/2023 22,15 22,00 +0,64% 21,78 22,48 22,10 22,00 22,01 5.133 15.702.731.800
27/7/2023 22,18 21,86 -1,13% 21,78 22,22 21,92 21,86 21,91 3.326 7.631.579.800
26/7/2023 21,88 22,11 0,00% 21,88 22,30 22,11 22,11 22,15 6.026 7.100.732.300
25/7/2023 22,33 22,11 +0,77% 22,02 22,72 22,22 22,08 22,11 4.717 6.059.661.900
24/7/2023 21,55 21,94 +1,06% 21,55 22,09 21,88 21,86 21,94 8.567 3.556.091.400
21/7/2023 21,47 21,71 +1,59% 21,47 22,07 21,73 21,62 21,72 9.654 10.987.194.800
20/7/2023 21,24 21,37 +0,14% 20,94 21,43 21,20 21,34 21,37 4.819 6.319.788.200
19/7/2023 21,43 21,34 -0,37% 21,07 21,50 21,31 21,30 21,34 2.389 4.668.571.000
18/7/2023 21,38 21,42 +0,19% 21,22 21,57 21,41 21,41 21,43 5.779 5.719.113.000
17/7/2023 21,26 21,38 -0,19% 21,00 21,44 21,26 21,37 21,44 7.368 6.638.969.600
14/7/2023 22,02 21,42 -2,81% 21,29 22,02 21,53 21,39 21,43 290 9.413.676.400
13/7/2023 22,16 22,04 -0,54% 22,00 22,35 22,12 22,02 22,04 716 4.450.833.700
12/7/2023 22,30 22,16 -0,45% 22,09 22,52 22,30 22,13 22,19 6.052 8.061.547.100
11/7/2023 22,25 22,26 -0,85% 21,71 22,46 22,19 22,25 22,29 4.566 8.716.211.300
10/7/2023 22,52 22,45 -0,31% 22,18 22,52 22,36 22,43 22,46 2.817 4.472.621.000
7/7/2023 22,51 22,52 +1,08% 22,21 22,76 22,51 22,52 22,59 5.030 8.424.030.000
6/7/2023 22,46 22,28 -1,46% 22,14 22,54 22,28 22,25 22,28 3.508 8.760.612.500
5/7/2023 22,26 22,61 +1,12% 21,96 23,20 22,67 22,61 22,63 7.725 9.963.342.300
4/7/2023 22,60 22,36 -1,02% 22,14 22,60 22,35 22,33 22,41 4.576 4.547.629.500
3/7/2023 22,43 22,59 +0,76% 22,21 22,74 22,50 22,58 22,62 1.552 10.204.188.900
30/6/2023 22,39 22,42 +0,54% 22,23 22,86 22,55 22,42 22,44 9.889 12.904.117.300
29/6/2023 22,47 22,30 0,00% 21,93 22,53 22,21 22,30 22,31 8.895 7.865.948.300
28/6/2023 22,45 22,30 -0,67% 22,15 22,75 22,42 22,28 22,30 8.024 5.715.402.800
27/6/2023 23,13 22,45 -1,84% 21,96 23,39 22,33 22,43 22,45 7.955 9.734.694.900
26/6/2023 23,14 22,87 -0,91% 22,41 23,32 22,76 22,87 22,92 7.988 6.968.472.800
23/6/2023 22,74 23,08 +2,26% 22,50 23,39 23,06 23,08 23,09 8.509 10.528.152.600
22/6/2023 22,29 22,57 -0,53% 22,20 22,58 22,36 22,55 22,58 2.727 4.373.900.900
21/6/2023 22,60 22,69 +0,84% 22,28 22,80 22,59 22,68 22,70 1.019 8.036.906.300
20/6/2023 21,92 22,50 +2,23% 21,88 22,60 22,32 22,47 22,50 9.088 11.168.882.500
19/6/2023 21,89 22,01 +0,50% 21,75 22,10 21,97 22,00 22,01 8.701 3.434.958.900
16/6/2023 22,02 21,90 -1,22% 21,78 22,19 21,95 21,88 21,96 436 9.521.258.000
15/6/2023 22,15 22,17 -0,05% 21,93 22,30 22,13 22,17 22,19 3.885 5.036.735.500
14/6/2023 21,84 22,18 +1,84% 21,59 22,34 21,98 22,17 22,19 2.843 6.443.145.800
13/6/2023 22,00 21,78 -1,31% 21,47 22,04 21,76 21,75 21,78 7.967 8.386.844.400
12/6/2023 22,03 22,07 -0,09% 21,83 22,16 21,98 22,07 22,08 6.532 12.545.515.700
9/6/2023 22,76 22,09 -2,17% 21,92 22,83 22,32 22,03 22,09 7.479 11.454.432.600
7/6/2023 22,35 22,58 +1,07% 22,35 23,19 22,76 22,55 22,58 3.193 11.571.047.700
6/6/2023 21,59 22,34 +3,91% 21,51 22,54 22,24 22,31 22,35 1.288 10.656.563.400
5/6/2023 21,62 21,50 -0,51% 21,14 21,62 21,33 21,50 21,54 1.124 10.019.244.200
2/6/2023 22,01 21,61 -0,69% 21,29 22,41 21,72 21,61 21,62 7.177 10.973.199.100
1/6/2023 21,77 21,76 0,00% 21,35 21,94 21,63 21,76 21,77 498 12.232.169.200
31/5/2023 21,81 21,76 -0,87% 21,64 22,02 21,78 21,75 21,84 3.938 7.894.163.400
30/5/2023 22,04 21,95 -0,36% 21,72 22,40 21,96 21,92 21,95 3.972 5.665.280.500
29/5/2023 22,05 22,03 -0,27% 21,64 22,14 21,89 22,02 22,04 9.481 4.178.628.800
26/5/2023 22,21 22,09 +0,23% 21,78 22,37 22,15 22,09 22,15 1.671 4.683.252.500
25/5/2023 22,49 22,04 +0,05% 22,04 23,24 22,39 22,03 22,09 1.566 11.365.796.600
24/5/2023 21,97 22,03 +0,14% 21,79 22,20 22,03 22,02 22,05 3.423 8.904.687.600
23/5/2023 22,17 22,00 0,00% 21,97 22,40 22,14 21,99 22,02 2.844 4.885.720.000
22/5/2023 21,75 22,00 +0,55% 21,75 22,17 22,00 21,99 22,01 3.784 12.467.547.600
19/5/2023 21,68 21,88 +1,06% 21,51 22,15 21,90 21,76 21,90 9.417 9.833.436.900
18/5/2023 21,37 21,65 +1,17% 21,31 21,85 21,66 21,64 21,75 2.123 10.886.418.900
17/5/2023 20,83 21,40 +1,90% 20,83 21,56 21,34 21,40 21,45 6.028 5.675.486.100
16/5/2023 21,26 21,00 -0,52% 20,82 21,48 21,03 21,00 21,02 8.528 3.457.622.200
15/5/2023 21,02 21,11 +0,14% 20,85 21,27 21,10 21,11 21,14 8.524 3.191.664.500
12/5/2023 21,11 21,08 -0,71% 20,87 21,50 21,18 21,05 21,09 3.287 4.876.993.200
11/5/2023 20,88 21,23 +0,09% 20,85 21,48 21,15 21,22 21,23 4.776 6.115.967.300
10/5/2023 20,83 21,21 +1,73% 20,67 21,46 21,03 21,21 21,28 8.634 7.918.767.900
9/5/2023 20,43 20,85 +0,97% 20,35 21,15 20,90 20,85 20,95 2.875 14.949.021.500
8/5/2023 21,35 20,65 -2,69% 20,54 21,35 20,82 20,62 20,67 8.756 7.338.726.100
5/5/2023 20,71 21,22 +2,86% 20,57 21,44 21,08 21,21 21,33 9.450 7.732.279.400
4/5/2023 20,73 20,63 +1,18% 20,24 20,95 20,61 20,61 20,64 4.378 8.896.362.100
3/5/2023 20,38 20,39 +0,69% 19,88 20,85 20,50 20,37 20,40 4.749 9.075.649.800
2/5/2023 20,28 20,25 -0,54% 19,87 20,37 20,18 20,24 20,25 5.255 4.850.112.400
28/4/2023 19,83 20,36 +2,93% 19,83 20,53 20,32 20,30 20,37 4.382 9.628.110.800
27/4/2023 19,25 19,78 +2,65% 19,25 19,94 19,74 19,77 19,80 3.308 5.524.443.500
26/4/2023 19,39 19,27 -0,16% 19,12 19,48 19,28 19,27 19,29 9.416 2.767.985.500
25/4/2023 19,10 19,30 -0,21% 19,02 19,46 19,20 19,28 19,30 9.587 3.587.272.100
24/4/2023 19,15 19,34 -0,41% 18,82 19,59 19,11 19,29 19,34 3.346 8.084.947.400
20/4/2023 19,43 19,42 +0,15% 19,24 19,79 19,54 19,42 19,43 4.493 5.906.095.500
19/4/2023 19,61 19,39 -3,34% 19,16 19,87 19,38 19,39 19,40 1.367 11.938.441.800
18/4/2023 20,22 20,06 -0,25% 19,95 20,37 20,13 20,06 20,07 3.488 4.719.715.400
17/4/2023 20,50 20,11 -1,95% 20,04 20,67 20,20 20,10 20,11 3.487 6.250.007.200
14/4/2023 20,22 20,51 +0,89% 19,84 20,60 20,40 20,49 20,51 1.738 5.178.169.800
13/4/2023 20,35 20,33 0,00% 20,00 20,50 20,32 20,31 20,33 1.466 3.311.755.000
12/4/2023 19,90 20,33 +2,52% 19,90 20,78 20,39 20,29 20,34 6.120 10.427.602.700
11/4/2023 19,35 19,83 +3,44% 19,30 20,28 19,88 19,82 19,85 4.451 10.380.806.100
10/4/2023 19,37 19,17 -1,03% 19,07 19,59 19,20 19,17 19,28 8.688 2.991.457.000
6/4/2023 19,37 19,37 +0,05% 19,06 19,58 19,32 19,37 19,41 2.498 4.694.940.700
5/4/2023 19,10 19,36 +1,36% 18,73 19,50 19,18 19,36 19,39 7.842 6.691.127.300
4/4/2023 18,62 19,10 +2,74% 18,62 19,25 19,03 19,10 19,12 3.871 5.219.094.500
3/4/2023 19,28 18,59 -3,63% 18,39 19,29 18,60 18,59 18,60 7.278 7.451.322.400
31/3/2023 20,02 19,29 -3,21% 19,03 20,02 19,27 19,28 19,29 7.752 6.971.178.400
30/3/2023 19,60 19,93 +3,10% 19,46 20,32 19,95 19,89 19,93 156 8.577.814.500
29/3/2023 19,52 19,33 -0,62% 19,00 19,54 19,25 19,33 19,37 2.114 4.692.259.700
28/3/2023 19,38 19,45 +0,36% 19,12 19,60 19,42 19,45 19,48 1.435 3.342.527.800
27/3/2023 19,04 19,38 +2,16% 18,91 19,52 19,28 19,38 19,39 3.552 4.560.285.800
24/3/2023 18,27 18,97 +3,49% 18,26 19,10 18,82 18,97 18,98 6.894 5.288.320.700
23/3/2023 18,99 18,33 -3,93% 17,96 19,11 18,38 18,30 18,33 8.000 7.562.662.600
22/3/2023 19,29 19,08 -0,37% 18,77 19,38 19,02 19,07 19,08 7.213 7.099.388.900
21/3/2023 19,03 19,15 +0,68% 19,03 19,33 19,19 19,14 19,15 3.276 4.607.099.500
20/3/2023 19,61 19,02 -2,81% 18,77 19,84 19,08 19,00 19,02 4.312 9.378.298.100
17/3/2023 19,50 19,57 -0,71% 19,23 19,66 19,45 19,52 19,57 6.412 8.029.420.400
16/3/2023 19,71 19,71 +0,56% 19,16 19,90 19,66 19,71 19,74 9.980 9.166.834.500
15/3/2023 18,87 19,60 +2,67% 18,67 19,90 19,42 19,59 19,60 1.484 10.931.954.100
14/3/2023 18,95 19,09 +0,74% 18,79 19,32 19,01 19,01 19,09 2.945 5.082.418.400
13/3/2023 18,84 18,95 -0,11% 18,61 19,20 18,97 18,93 18,95 5.793 5.754.541.500
10/3/2023 18,89 18,97 -0,21% 18,56 19,06 18,87 18,95 18,97 3.913 4.165.137.000
9/3/2023 19,11 19,01 -1,35% 18,85 19,44 19,17 19,00 19,01 2.595 5.116.587.800
8/3/2023 18,68 19,27 +2,88% 18,57 19,50 19,24 19,25 19,27 1.252 4.455.950.200
7/3/2023 18,50 18,73 +1,24% 18,36 18,91 18,60 18,72 18,73 4.130 6.278.269.900
6/3/2023 17,99 18,50 +2,72% 17,70 18,56 18,17 18,50 18,51 8.661 6.472.979.800
3/3/2023 18,73 18,01 -3,17% 17,95 18,75 18,23 18,01 18,03 4.556 5.562.565.300
2/3/2023 18,35 18,60 +0,98% 18,33 18,99 18,74 18,57 18,60 6.712 4.994.769.000
1/3/2023 19,45 18,42 -4,71% 18,10 19,56 18,46 18,42 18,44 3.248 13.464.443.700
28/2/2023 19,38 19,33 -0,26% 19,18 19,53 19,37 19,33 19,34 481 8.187.355.700
27/2/2023 19,09 19,38 +1,04% 19,09 19,63 19,38 19,36 19,38 4.743 5.527.589.200
24/2/2023 19,16 19,18 -0,67% 19,01 19,66 19,25 19,18 19,23 3.809 4.654.400.700
23/2/2023 19,25 19,31 +0,78% 19,08 19,54 19,31 19,31 19,32 1.917 3.844.071.400
22/2/2023 19,30 19,16 -1,59% 18,92 19,30 19,10 19,16 19,17 4.432 4.454.189.400
17/2/2023 19,17 19,47 +0,57% 19,13 19,57 19,41 19,45 19,47 5.142 5.379.005.000
16/2/2023 18,71 19,36 +3,25% 18,62 19,57 19,17 19,36 19,39 2.801 7.627.421.400
15/2/2023 18,50 18,75 +0,91% 18,37 19,06 18,77 18,73 18,75 9.001 6.058.656.700
14/2/2023 18,72 18,58 -0,75% 18,36 19,04 18,69 18,57 18,58 548 6.686.520.700
13/2/2023 18,76 18,72 -1,32% 18,67 19,20 18,89 18,72 18,79 1.370 4.729.884.600
10/2/2023 18,44 18,97 +2,54% 18,37 19,12 18,78 18,97 18,98 4.095 5.340.082.700
9/2/2023 19,30 18,50 -4,15% 18,32 19,40 18,69 18,50 18,52 4.053 4.731.621.100
8/2/2023 18,88 19,30 +2,22% 18,76 19,38 19,10 19,29 19,30 4.523 6.224.355.400
7/2/2023 19,05 18,88 -0,89% 18,65 19,15 18,85 18,88 18,98 1.679 5.224.874.600
6/2/2023 18,51 19,05 +1,87% 18,20 19,12 18,71 19,04 19,06 7.045 5.654.292.400
3/2/2023 18,94 18,70 -2,65% 18,52 18,99 18,74 18,67 18,70 3.522 4.170.839.400
2/2/2023 19,25 19,21 -1,03% 19,03 19,84 19,37 19,21 19,22 6.028 6.353.528.900
1/2/2023 19,53 19,41 -0,92% 19,19 19,87 19,42 19,41 19,47 2.748 8.006.966.900
31/1/2023 19,29 19,59 +1,45% 19,09 19,65 19,44 19,56 19,59 8.071 6.851.250.300
30/1/2023 19,34 19,31 +0,16% 19,13 19,54 19,32 19,30 19,31 1.812 4.659.487.300
27/1/2023 19,44 19,28 -1,48% 19,03 19,53 19,25 19,21 19,29 1.647 4.643.845.500
26/1/2023 19,18 19,57 +2,19% 19,15 19,57 19,41 19,47 19,57 9.936 8.528.749.300
25/1/2023 18,75 19,15 +2,13% 18,63 19,18 18,95 19,09 19,17 2.834 4.561.543.700
24/1/2023 18,43 18,75 +1,90% 18,31 18,80 18,63 18,75 18,76 2.568 5.105.125.300
23/1/2023 18,41 18,40 -0,16% 18,30 18,73 18,48 18,39 18,42 2.243 4.632.345.600
20/1/2023 18,61 18,43 -1,18% 18,32 18,64 18,46 18,43 18,44 1.853 3.435.103.300
19/1/2023 18,24 18,65 +0,97% 18,08 18,72 18,43 18,64 18,65 5.819 4.376.974.100
18/1/2023 18,67 18,47 -0,22% 18,40 18,90 18,59 18,47 18,53 4.176 7.292.067.200
17/1/2023 17,94 18,51 +3,52% 17,82 18,51 18,33 18,48 18,51 728 3.958.389.300
16/1/2023 17,97 17,88 -1,27% 17,76 18,21 17,91 17,87 17,88 9.239 3.576.527.500
13/1/2023 18,75 18,11 -2,69% 17,93 18,75 18,18 18,07 18,11 4.906 5.262.469.400
12/1/2023 18,76 18,61 -1,22% 18,43 18,99 18,66 18,60 18,61 1.165 4.274.298.200
11/1/2023 18,05 18,84 +3,80% 17,97 18,84 18,44 18,75 18,86 1.939 3.710.194.500
10/1/2023 17,82 18,15 +1,85% 17,56 18,41 18,12 18,15 18,16 6.627 6.900.642.500
9/1/2023 18,00 17,82 -1,05% 17,59 18,09 17,89 17,82 17,83 768 3.024.484.700
6/1/2023 17,27 18,01 +4,28% 17,27 18,10 17,84 17,99 18,01 8.958 7.076.416.600
5/1/2023 17,48 17,27 +2,61% 16,84 17,50 17,22 17,24 17,27 5.908 5.593.727.900
4/1/2023 16,89 16,83 +0,90% 16,44 16,98 16,70 16,80 16,83 4.633 8.369.842.000
3/1/2023 17,60 16,68 -5,50% 16,58 17,68 17,02 16,68 16,71 652 7.514.889.500
2/1/2023 18,23 17,65 -4,59% 17,39 18,27 17,67 17,65 17,72 4.506 4.312.348.400
29/12/2022 18,87 18,50 -1,65% 18,32 19,08 18,55 18,50 18,53 937 6.187.738.200
28/12/2022 18,22 18,81 +3,69% 18,00 18,86 18,64 18,76 18,82 1.659 3.702.322.100
27/12/2022 18,60 18,14 -2,16% 17,90 18,67 18,11 18,11 18,14 6.710 2.354.587.900
26/12/2022 18,88 18,54 -2,01% 18,44 18,91 18,62 18,50 18,54 353 3.119.539.000
23/12/2022 18,01 18,92 +5,52% 18,01 19,22 18,86 18,90 18,92 4.502 9.197.140.100
22/12/2022 18,22 17,93 -1,48% 17,79 18,35 18,00 17,93 17,96 2.221 3.787.941.500
21/12/2022 17,89 18,20 +2,02% 17,59 18,43 18,15 18,20 18,21 2.769 7.153.217.700
20/12/2022 17,40 17,84 +2,35% 17,20 18,08 17,86 17,83 17,84 6.989 5.539.416.700
19/12/2022 16,91 17,43 +3,63% 16,86 17,71 17,45 17,41 17,43 3.723 4.694.299.500
16/12/2022 17,63 16,82 -4,81% 16,68 17,84 16,93 16,82 16,83 9.323 12.753.455.800
15/12/2022 17,32 17,67 +2,02% 16,97 18,10 17,71 17,67 17,68 212 7.758.263.400
14/12/2022 16,70 17,32 +2,55% 16,47 17,48 16,93 17,32 17,33 3.177 14.150.318.500
13/12/2022 17,61 16,89 -3,87% 16,73 17,87 17,23 16,89 16,90 1.760 6.076.128.900
12/12/2022 17,95 17,57 -2,33% 17,28 18,29 17,59 17,57 17,59 8.063 5.774.972.300
9/12/2022 17,97 17,99 +0,06% 17,65 18,06 17,92 17,98 17,99 7.676 8.667.718.500
8/12/2022 17,93 17,98 -0,66% 17,69 18,21 17,91 17,96 17,98 3.842 5.707.662.200
7/12/2022 18,23 18,10 -1,20% 17,87 18,38 18,09 18,10 18,15 5.430 5.539.189.600
6/12/2022 18,31 18,32 +0,05% 18,12 18,62 18,31 18,32 18,33 5.576 4.849.668.800
5/12/2022 18,80 18,31 -3,22% 18,22 18,82 18,44 18,31 18,36 1.151 3.926.687.400
2/12/2022 18,51 18,92 +2,55% 18,44 19,35 18,97 18,85 18,92 1.463 4.141.895.100
1/12/2022 18,92 18,45 -2,48% 18,28 18,93 18,55 18,43 18,45 4.170 8.942.437.300
30/11/2022 18,98 18,92 -0,42% 18,33 19,05 18,75 18,90 18,92 4.449 6.512.118.100
29/11/2022 18,54 19,00 +2,87% 18,46 19,25 18,99 18,99 19,00 6.632 6.087.422.400
28/11/2022 18,39 18,47 +0,60% 18,19 18,70 18,52 18,46 18,52 9.037 2.607.735.600
25/11/2022 19,23 18,36 -3,97% 18,29 19,30 18,55 18,36 18,40 8.077 5.188.549.300
24/11/2022 18,39 19,12 +4,60% 18,36 19,22 18,92 18,99 19,13 2.730 3.882.846.000
23/11/2022 18,38 18,28 -0,81% 18,05 18,49 18,24 18,25 18,29 5.112 4.026.681.700
22/11/2022 19,11 18,43 -2,69% 18,17 19,11 18,51 18,43 18,45 7.597 5.688.063.600
21/11/2022 17,93 18,94 +6,23% 17,86 19,03 18,68 18,92 18,94 9.808 6.480.465.400
18/11/2022 17,90 17,83 +0,85% 17,73 18,65 18,10 17,82 17,83 6.069 4.661.037.900
17/11/2022 17,79 17,68 -1,94% 16,82 17,79 17,22 17,68 17,70 4.497 9.892.896.700
16/11/2022 18,62 18,03 -3,17% 17,75 18,67 18,14 18,02 18,03 1.524 6.412.569.400
14/11/2022 18,68 18,62 +0,81% 18,30 18,97 18,58 18,59 18,62 6.141 8.345.720.600
11/11/2022 19,00 18,47 -3,20% 18,26 19,20 18,72 18,47 18,50 3 13.392.219.500
10/11/2022 20,21 19,08 -7,78% 18,95 20,41 19,51 19,08 19,10 2.281 14.494.573.800
9/11/2022 21,05 20,69 -2,64% 20,60 21,50 20,85 20,69 20,70 2.402 8.082.331.300
8/11/2022 21,15 21,25 -1,44% 20,89 21,47 21,22 21,25 21,28 1.382 7.091.209.300
7/11/2022 22,10 21,56 -2,44% 21,31 22,25 21,64 21,54 21,56 8.716 5.905.260.400
4/11/2022 22,68 22,10 -1,52% 22,06 22,87 22,26 22,10 22,17 6.052 5.460.626.100
3/11/2022 21,66 22,44 +2,28% 21,47 22,88 22,42 22,44 22,45 806 7.822.784.100
1/11/2022 21,71 21,94 +0,09% 21,43 22,29 21,85 21,94 22,00 2.664 7.728.385.700
31/10/2022 20,77 21,92 +4,88% 20,57 22,01 21,51 21,91 21,92 6.859 9.216.311.000
28/10/2022 20,78 20,90 +0,53% 20,62 21,07 20,89 20,90 20,91 5.264 5.977.774.000
27/10/2022 20,44 20,79 +2,46% 20,24 21,17 20,62 20,78 20,79 3.919 9.471.170.200
26/10/2022 20,58 20,29 -3,10% 20,26 20,97 20,48 20,29 20,30 5.597 8.188.275.000
25/10/2022 21,31 20,94 -2,29% 20,91 21,33 21,04 20,93 20,94 1.183 3.982.141.300
24/10/2022 22,21 21,43 -3,51% 21,38 22,28 21,61 21,43 21,48 3.165 4.754.326.200
21/10/2022 21,44 22,21 +3,25% 21,28 22,38 21,75 22,20 22,21 8.964 7.900.573.200
20/10/2022 21,53 21,51 +0,51% 21,25 21,78 21,41 21,45 21,51 292 9.303.020.700
19/10/2022 21,69 21,40 -1,65% 21,25 21,82 21,39 21,39 21,40 9.183 4.070.892.900
18/10/2022 21,58 21,76 +1,92% 21,36 21,82 21,63 21,54 21,76 8.454 3.057.423.000
17/10/2022 21,36 21,35 +1,52% 21,18 21,75 21,48 21,35 21,36 1.684 4.015.401.100
14/10/2022 21,48 21,03 -2,37% 20,87 21,69 21,15 20,98 21,04 9.111 3.606.743.900
13/10/2022 21,80 21,54 -1,82% 21,28 21,83 21,59 21,53 21,68 8.754 6.419.114.800
11/10/2022 21,66 21,94 +0,97% 21,59 22,36 22,06 21,93 21,94 6.574 7.604.949.500
10/10/2022 21,53 21,73 +0,37% 21,46 21,86 21,65 21,58 21,73 339 3.201.669.900
7/10/2022 21,84 21,65 -1,05% 21,55 21,92 21,70 21,65 21,66 873 4.370.412.700
6/10/2022 22,25 21,88 -1,44% 21,77 22,45 21,94 21,86 21,88 1.699 4.530.868.800
5/10/2022 22,01 22,20 +1,32% 21,62 22,45 22,10 22,17 22,21 5.388 5.760.262.200
4/10/2022 22,00 21,91 +1,11% 21,79 22,36 21,98 21,90 21,92 6.691 7.998.928.500
3/10/2022 20,99 21,67 +6,43% 20,80 21,86 21,52 21,65 21,67 5.056 11.174.319.600
30/9/2022 19,98 20,36 +1,85% 19,81 20,47 20,20 20,36 20,41 3.367 4.183.960.200
29/9/2022 20,10 19,99 -1,82% 19,51 20,15 19,86 19,95 19,99 9.774 3.456.778.900
28/9/2022 19,89 20,36 +2,16% 19,81 20,36 20,14 20,27 20,36 3.307 4.515.229.800
27/9/2022 20,27 19,93 -0,70% 19,88 20,44 20,02 19,93 19,98 26 4.389.889.400
26/9/2022 20,24 20,07 -1,71% 19,95 20,45 20,11 20,04 20,07 5.421 4.908.263.600
23/9/2022 20,47 20,42 -1,59% 20,27 20,64 20,42 20,42 20,44 4.891 5.257.666.200
22/9/2022 20,80 20,75 +1,52% 20,18 20,89 20,63 20,70 20,75 3.623 11.829.819.900
21/9/2022 20,00 20,44 +0,59% 19,74 20,57 20,22 20,41 20,44 3.574 20.968.975.000
20/9/2022 20,11 20,32 +0,40% 20,02 20,52 20,21 20,25 20,32 6.009 6.496.167.700
19/9/2022 19,58 20,24 +3,53% 19,52 20,54 20,15 20,11 20,24 8.198 6.450.905.500
16/9/2022 19,77 19,55 -1,76% 19,42 19,89 19,60 19,55 19,66 3.076 7.491.682.500
15/9/2022 20,04 19,90 -0,90% 19,90 20,57 20,13 19,89 19,94 5.197 10.395.734.200
14/9/2022 19,04 20,08 +5,57% 18,96 20,08 19,69 20,05 20,08 8.965 8.082.970.600
13/9/2022 19,35 19,02 -3,16% 18,82 19,39 19,03 19,02 19,03 3.603 6.010.386.200
12/9/2022 20,00 19,64 -1,80% 19,64 20,28 19,82 19,64 19,65 5.891 6.859.654.300
9/9/2022 20,37 20,00 -1,14% 19,80 20,43 19,98 20,00 20,01 6.894 8.752.393.500
8/9/2022 20,62 20,23 -1,56% 19,94 20,62 20,17 20,15 20,23 5.644 5.761.672.500
6/9/2022 20,79 20,55 -1,86% 20,21 20,87 20,50 20,55 20,56 523 5.122.605.900
5/9/2022 20,89 20,94 +1,01% 20,67 21,08 20,92 20,92 20,95 8.465 3.364.276.900
2/9/2022 20,23 20,73 +2,98% 20,13 20,82 20,50 20,67 20,73 6.575 7.096.266.600
1/9/2022 19,68 20,13 +2,29% 19,62 20,13 19,89 20,08 20,13 5.708 5.561.034.200
31/8/2022 19,88 19,68 -0,91% 19,41 20,25 19,76 19,65 19,68 6.775 9.038.549.200
30/8/2022 20,16 19,86 -1,34% 19,78 20,33 20,04 19,86 19,89 7.945 2.718.091.700
29/8/2022 20,19 20,13 -0,69% 20,00 20,32 20,15 20,12 20,13 2.029 4.273.787.000
26/8/2022 20,93 20,27 -3,11% 20,27 21,03 20,50 20,27 20,28 1.528 3.840.053.600
25/8/2022 20,50 20,92 +2,20% 20,50 20,92 20,81 20,90 20,92 2.223 3.845.754.500
24/8/2022 20,90 20,47 +0,10% 20,27 21,03 20,57 20,47 20,51 6.034 6.459.172.700
23/8/2022 20,66 20,45 -1,35% 20,18 20,66 20,41 20,45 20,48 3.003 4.282.639.300
22/8/2022 20,36 20,73 -0,05% 20,22 20,89 20,65 20,70 20,73 1.983 3.336.432.200
19/8/2022 20,80 20,74 -1,71% 20,61 20,93 20,78 20,74 20,81 3.090 4.536.875.700
18/8/2022 21,16 21,10 -0,38% 20,91 21,41 21,09 21,09 21,12 5.963 6.066.653.900
17/8/2022 20,79 21,18 +1,34% 20,76 21,52 21,30 21,18 21,22 750 6.907.892.700
16/8/2022 21,07 20,90 -0,48% 20,61 21,07 20,79 20,87 20,90 7.462 7.541.104.000
15/8/2022 21,08 21,00 -0,38% 20,81 21,22 20,97 20,98 21,00 1.625 9.794.479.500
12/8/2022 21,36 21,08 -0,19% 20,97 21,55 21,10 21,08 21,09 2.183 4.991.226.300
11/8/2022 21,60 21,12 -2,31% 21,00 21,75 21,28 21,12 21,17 9.971 3.894.618.400
10/8/2022 21,62 21,62 +1,93% 21,26 21,90 21,57 21,60 21,62 7.443 8.419.677.800
9/8/2022 21,51 21,21 -1,07% 20,93 21,86 21,28 21,19 21,21 5.555 5.903.088.300
8/8/2022 21,37 21,44 +0,94% 21,20 21,86 21,41 21,44 21,45 4.301 6.229.331.600
5/8/2022 21,50 21,24 -1,44% 20,99 21,65 21,33 21,24 21,25 3.563 5.030.759.200
4/8/2022 20,64 21,55 +5,48% 20,64 21,63 21,30 21,54 21,55 6.128 10.650.795.200
3/8/2022 19,59 20,43 +2,46% 19,50 20,64 20,20 20,43 20,44 1.206 8.654.648.500
2/8/2022 19,84 19,94 +0,45% 19,64 20,02 19,85 19,88 19,94 9.971 3.508.421.300
1/8/2022 19,66 19,85 +0,46% 19,59 20,27 19,95 19,85 19,87 6.426 5.052.239.400
29/7/2022 20,03 19,76 -0,95% 19,41 20,13 19,81 19,74 19,78 1.865 3.815.662.900
28/7/2022 19,57 19,95 +1,63% 19,49 20,11 19,86 19,94 19,95 6.763 5.397.730.000
27/7/2022 18,75 19,63 +5,42% 18,74 19,73 19,36 19,61 19,63 1.935 4.189.496.800
26/7/2022 18,83 18,62 -0,69% 18,44 18,86 18,59 18,60 18,62 1.225 3.325.206.900
25/7/2022 18,98 18,75 -0,64% 18,71 19,25 18,93 18,75 18,81 8.418 2.645.763.800
22/7/2022 18,58 18,87 +2,06% 18,48 19,07 18,79 18,80 18,87 5.715 5.410.777.400
21/7/2022 18,71 18,49 -2,01% 18,28 18,78 18,48 18,48 18,52 3.424 4.564.330.200
20/7/2022 18,97 18,87 -1,00% 18,70 19,08 18,85 18,85 18,87 52 3.215.313.000
19/7/2022 19,11 19,06 +0,58% 18,86 19,47 19,08 18,98 19,07 7.594 2.446.871.200
18/7/2022 18,83 18,95 +1,88% 18,59 19,20 18,96 18,94 18,95 9.105 6.231.586.800
15/7/2022 18,39 18,60 +1,53% 18,03 18,68 18,48 18,54 18,60 3.193 5.458.610.500
14/7/2022 18,66 18,32 -2,08% 18,29 18,84 18,55 18,32 18,34 3.551 4.813.829.200
13/7/2022 18,78 18,71 -1,94% 18,70 19,13 18,89 18,70 18,80 1.791 3.192.605.300
12/7/2022 19,16 19,08 -0,42% 18,80 19,42 19,03 19,08 19,09 3.187 3.423.627.100
11/7/2022 19,47 19,16 -2,54% 19,10 19,64 19,28 19,15 19,16 83 3.806.049.300
8/7/2022 19,43 19,66 +1,65% 19,37 19,84 19,56 19,61 19,66 5.200 6.160.043.400
7/7/2022 19,17 19,34 +1,95% 19,08 19,55 19,35 19,34 19,35 4.135 4.867.067.800
6/7/2022 18,16 18,97 +4,40% 18,16 19,02 18,76 18,95 18,97 3.445 8.471.901.100
5/7/2022 18,01 18,17 -0,27% 17,70 18,19 17,99 18,17 18,18 9.968 2.723.199.500
4/7/2022 18,10 18,22 0,00% 17,86 18,43 18,27 18,22 18,23 7.889 2.343.085.600
1/7/2022 17,71 18,22 +1,28% 17,53 18,22 17,85 18,18 18,22 9.114 6.676.123.900
30/6/2022 17,95 17,99 -1,21% 17,61 18,09 17,92 17,96 17,99 3.032 4.642.658.900
29/6/2022 18,30 18,21 -0,49% 18,01 18,54 18,25 18,20 18,21 5.790 5.115.634.500
28/6/2022 18,51 18,30 -0,71% 18,06 18,59 18,29 18,30 18,31 4.243 4.374.982.900
27/6/2022 18,30 18,43 +0,71% 18,05 18,43 18,33 18,41 18,43 6.783 2.226.573.800
24/6/2022 18,56 18,30 -0,60% 17,87 18,56 18,12 18,18 18,30 2.560 3.983.464.000
23/6/2022 18,46 18,41 -0,11% 18,14 18,69 18,38 18,40 18,41 8.375 2.395.414.900
22/6/2022 17,77 18,43 +2,96% 17,73 18,52 18,20 18,30 18,43 5.093 4.183.177.900
21/6/2022 18,09 17,90 -0,44% 17,75 18,26 18,01 17,89 17,90 79 3.125.988.700
20/6/2022 18,21 17,98 -1,37% 17,68 18,35 17,91 17,95 17,99 799 4.192.450.500
17/6/2022 17,87 18,23 +0,39% 17,62 18,39 18,03 18,19 18,23 9.258 7.562.120.600
15/6/2022 17,94 18,16 +2,71% 17,80 18,65 18,29 18,16 18,23 3.105 6.693.392.700
14/6/2022 17,74 17,68 -0,62% 17,49 17,97 17,75 17,65 17,68 5.998 4.439.236.900
13/6/2022 18,12 17,79 -2,79% 17,51 18,14 17,72 17,70 17,79 7.858 5.330.317.500
10/6/2022 18,54 18,30 -0,65% 18,03 18,65 18,40 18,29 18,30 7.312 5.974.541.600
9/6/2022 18,55 18,42 -0,75% 18,24 18,85 18,61 18,42 18,43 8.769 5.418.382.500
8/6/2022 18,61 18,56 -1,64% 18,47 19,03 18,76 18,56 18,58 1.607 3.298.321.800
7/6/2022 19,20 18,87 -1,82% 18,63 19,20 18,90 18,87 18,91 632 3.354.870.000
6/6/2022 19,55 19,22 -1,69% 19,22 19,75 19,43 19,21 19,31 7.927 2.665.222.700
3/6/2022 19,59 19,55 -0,76% 19,32 19,89 19,59 19,54 19,55 1.013 3.410.898.600
2/6/2022 19,58 19,70 +1,81% 19,35 19,88 19,56 19,68 19,70 2.228 6.658.812.500
1/6/2022 19,60 19,35 -2,47% 19,07 19,87 19,32 19,33 19,35 3.862 11.360.322.500
31/5/2022 20,38 19,84 -2,07% 19,71 20,68 19,97 19,84 19,86 2.039 5.346.867.100
30/5/2022 20,47 20,26 +0,05% 19,95 20,77 20,23 20,23 20,26 8.848 3.157.793.600
27/5/2022 20,40 20,25 -0,74% 20,10 20,62 20,34 20,25 20,26 159 3.088.546.700
26/5/2022 20,70 20,40 -1,26% 20,14 20,77 20,39 20,39 20,45 4.243 11.086.298.100
25/5/2022 20,58 20,66 -0,19% 20,42 21,07 20,73 20,66 20,67 1.686 4.070.032.700
24/5/2022 20,83 20,70 -1,48% 20,43 21,13 20,70 20,68 20,70 1.831 4.141.169.500
23/5/2022 20,86 21,01 +1,25% 20,76 21,17 20,93 21,01 21,02 5.167 5.314.800.700
20/5/2022 21,06 20,75 -0,14% 20,52 21,36 20,85 20,75 20,80 5.957 6.097.585.900
19/5/2022 20,67 20,78 +0,58% 20,46 21,40 20,97 20,78 20,86 2.104 7.978.575.200
18/5/2022 21,08 20,66 -2,59% 20,25 21,19 20,51 20,65 20,66 7.180 5.833.758.300
17/5/2022 20,85 21,21 +3,21% 20,78 21,64 21,22 21,21 21,26 2.967 10.219.029.000
16/5/2022 20,40 20,55 +1,03% 20,22 20,92 20,61 20,55 20,57 910 4.037.059.100
13/5/2022 19,76 20,34 +3,20% 19,71 20,90 20,33 20,33 20,34 101 8.140.741.600
12/5/2022 19,08 19,71 +2,50% 18,70 19,83 19,31 19,71 19,72 2.708 8.013.964.100
11/5/2022 19,51 19,23 -1,18% 19,00 19,60 19,22 19,22 19,23 6.555 6.241.091.900
10/5/2022 19,20 19,46 +2,15% 19,10 19,77 19,44 19,46 19,50 8.541 7.025.552.500
9/5/2022 19,02 19,05 -2,76% 18,71 19,32 18,95 19,05 19,06 224 6.751.987.900
6/5/2022 19,40 19,59 +0,98% 18,75 19,60 19,21 19,59 19,60 644 7.845.800.000
5/5/2022 20,49 19,40 -6,28% 18,96 20,57 19,26 19,38 19,41 5.392 11.220.503.100
4/5/2022 20,41 20,70 +1,37% 19,55 20,92 20,04 20,69 20,70 4.287 9.901.494.800
3/5/2022 20,28 20,42 +0,59% 19,76 20,55 20,23 20,34 20,42 7.454 5.994.274.800
2/5/2022 20,66 20,30 -3,29% 19,92 20,93 20,23 20,24 20,30 7.903 6.457.945.500
29/4/2022 21,55 20,99 -1,22% 20,96 22,38 21,57 20,99 21,01 1.835 10.037.295.200
28/4/2022 21,13 21,25 +0,95% 20,72 21,48 21,15 21,25 21,26 6.944 6.005.833.700
27/4/2022 20,99 21,05 +0,96% 20,86 21,50 21,14 21,05 21,07 4.852 5.498.334.600
26/4/2022 20,18 20,85 +1,81% 20,09 20,99 20,66 20,85 20,87 2.824 10.297.645.700
25/4/2022 20,06 20,48 +1,34% 19,20 20,48 19,85 20,35 20,48 363 7.953.407.100
22/4/2022 20,91 20,21 -5,38% 20,13 21,18 20,47 20,21 20,22 4.278 5.163.207.000
20/4/2022 21,27 21,36 +0,71% 20,81 21,70 21,33 21,36 21,37 2.948 5.159.684.900
19/4/2022 20,65 21,21 +1,24% 20,44 21,26 20,85 21,17 21,21 3.589 4.968.519.800
18/4/2022 20,32 20,95 +3,10% 20,04 21,19 20,67 20,89 20,96 1.848 4.900.855.800
14/4/2022 21,08 20,32 -4,20% 20,32 21,15 20,59 20,32 20,39 1.524 4.411.799.900
13/4/2022 21,32 21,21 +1,10% 20,77 21,50 21,19 21,21 21,22 2.628 5.096.462.800
12/4/2022 21,09 20,98 +0,29% 20,76 21,50 21,12 20,97 20,99 7.480 2.495.321.600
11/4/2022 21,56 20,92 -3,42% 20,75 21,58 20,99 20,87 20,92 1.286 3.606.150.200
8/4/2022 21,34 21,66 +1,17% 21,22 22,06 21,67 21,66 21,68 6.861 5.689.631.000
7/4/2022 21,14 21,41 +1,04% 21,00 21,80 21,40 21,39 21,41 1.554 4.213.822.700
6/4/2022 21,44 21,19 -1,85% 20,93 21,44 21,13 21,19 21,20 5.580 5.435.190.600
5/4/2022 21,84 21,59 -1,24% 21,59 22,15 21,84 21,58 21,59 2.240 5.152.955.800
4/4/2022 21,68 21,86 +0,74% 21,47 22,15 21,84 21,86 21,87 342 4.783.902.500
1/4/2022 20,65 21,70 +6,11% 20,44 21,73 21,47 21,67 21,70 8.484 7.195.326.800
31/3/2022 20,63 20,45 -0,97% 20,31 20,81 20,51 20,45 20,46 9.952 3.657.117.900
30/3/2022 21,38 20,65 -3,82% 20,52 21,61 20,84 20,63 20,65 9.604 3.313.732.000
29/3/2022 21,01 21,47 +2,97% 21,01 21,74 21,40 21,44 21,47 5.304 7.217.173.200
28/3/2022 20,68 20,85 +0,92% 20,46 21,10 20,85 20,83 20,87 4.771 5.347.764.600
25/3/2022 20,11 20,66 +3,04% 19,86 21,24 20,75 20,66 20,74 776 9.155.706.900
24/3/2022 19,20 20,05 +5,30% 18,86 20,09 19,51 20,01 20,05 4.258 9.493.861.000
23/3/2022 18,75 19,04 +1,38% 18,61 19,25 19,07 19,02 19,04 803 4.580.480.000
22/3/2022 18,48 18,78 +3,02% 18,35 18,99 18,80 18,78 18,79 3.365 4.799.516.900
21/3/2022 18,76 18,23 -3,03% 17,89 18,88 18,23 18,23 18,29 4.799 6.090.554.600
18/3/2022 18,31 18,80 +2,62% 18,07 18,94 18,58 18,77 18,80 5.360 6.665.734.200
17/3/2022 17,94 18,32 +1,89% 17,66 18,40 18,03 18,32 18,35 652 3.892.814.200
16/3/2022 17,75 17,98 +2,33% 17,23 18,13 17,64 17,90 17,98 5.176 7.512.757.000
15/3/2022 17,62 17,57 -1,29% 16,97 17,69 17,34 17,56 17,57 3.664 6.729.029.600
14/3/2022 18,20 17,80 -1,55% 17,22 18,37 17,62 17,78 17,80 8 4.401.892.000
11/3/2022 19,16 18,08 -5,09% 17,73 19,16 18,18 18,06 18,08 8.990 4.000.371.900
10/3/2022 19,05 19,05 -0,63% 18,21 19,11 18,64 19,04 19,05 6.980 2.439.579.400
9/3/2022 18,40 19,17 +5,85% 18,31 19,17 18,82 19,05 19,17 1.269 3.234.815.600
8/3/2022 18,06 18,11 +0,61% 17,52 18,52 18,15 18,11 18,12 1.587 3.353.043.200
7/3/2022 18,50 18,00 -4,61% 17,94 18,85 18,21 18,00 18,02 9.588 2.838.912.500
4/3/2022 19,49 18,87 -3,63% 18,67 19,74 18,85 18,87 18,88 1.090 3.884.700.600
3/3/2022 19,05 19,58 +2,73% 18,82 19,76 19,55 19,55 19,58 8.215 3.692.991.200
2/3/2022 19,40 19,06 -1,60% 18,90 19,50 19,07 19,03 19,06 5.704 1.906.612.400
25/2/2022 18,85 19,37 +1,95% 18,62 19,37 19,04 19,30 19,37 9.483 3.455.335.200
24/2/2022 17,80 19,00 +0,05% 17,66 19,38 18,67 18,98 19,00 8.720 3.642.868.100
23/2/2022 19,20 18,99 -0,78% 18,75 19,37 18,98 18,96 18,99 6.475 2.791.416.700
22/2/2022 19,28 19,14 +0,79% 19,01 19,46 19,20 19,13 19,14 9.132 3.116.572.600
21/2/2022 19,87 18,99 -4,57% 18,87 19,93 19,21 18,98 18,99 9.269 3.950.070.000
18/2/2022 20,04 19,90 -1,00% 19,67 20,10 19,88 0,00 0,00 8.755 3.430.098.100
17/2/2022 20,21 20,10 -0,50% 19,94 20,47 20,17 20,09 20,10 9.045 5.547.402.100
16/2/2022 20,06 20,20 +0,90% 19,67 20,20 19,94 20,15 20,20 8.258 3.332.566.600
15/2/2022 19,06 20,02 +5,26% 19,06 20,02 19,66 19,98 20,02 9.299 3.736.407.800
14/2/2022 18,76 19,02 +1,55% 18,73 19,26 18,94 18,89 19,02 4.599 1.916.922.000
11/2/2022 18,82 18,73 +0,32% 18,40 19,28 18,92 18,69 18,73 1.134 4.061.545.400
10/2/2022 19,14 18,67 -1,79% 18,63 19,24 18,87 18,67 18,68 7.339 2.857.687.700
9/2/2022 19,00 19,01 +0,96% 18,55 19,37 19,10 19,01 19,06 7.675 2.711.996.300
8/2/2022 18,80 18,83 -0,26% 18,68 19,17 18,93 18,82 18,83 259 3.441.575.300
7/2/2022 18,60 18,88 +0,96% 18,60 19,28 19,08 18,88 18,92 1.374 5.271.456.100
4/2/2022 18,50 18,70 -0,27% 17,79 18,79 18,33 18,70 18,71 3.560 6.350.991.200
3/2/2022 19,14 18,75 -1,52% 18,38 19,44 18,77 18,73 18,79 729 5.174.933.100
2/2/2022 19,30 19,04 -1,24% 18,58 19,62 18,98 19,04 19,05 444 4.976.257.000
1/2/2022 20,50 19,28 -3,60% 19,23 20,50 19,46 19,28 19,30 9.088 7.796.379.500
31/1/2022 19,99 20,00 +1,11% 19,61 20,00 19,86 19,94 20,00 5.945 3.384.198.100
28/1/2022 19,63 19,78 -1,10% 19,30 19,86 19,57 19,65 19,78 9.363 3.972.118.900
27/1/2022 20,12 20,00 +0,60% 19,76 20,55 20,11 20,00 20,01 703 4.903.950.900
26/1/2022 19,80 19,88 +2,21% 19,68 20,42 19,99 19,87 19,88 9.740 10.972.129.600
25/1/2022 18,62 19,45 +3,02% 18,53 19,68 19,28 19,43 19,45 9.788 3.965.049.100
24/1/2022 19,27 18,88 -0,63% 18,60 19,43 18,88 18,87 18,88 8.191 3.042.585.800
21/1/2022 18,56 19,00 +1,23% 18,39 19,56 19,17 18,99 19,00 2.027 4.485.668.100
20/1/2022 17,70 18,77 +6,59% 17,48 18,97 18,42 18,77 18,78 6.364 9.389.057.300
19/1/2022 17,57 17,61 +1,38% 17,50 18,18 17,85 17,57 17,61 7.823 4.163.402.500
18/1/2022 17,28 17,37 +0,52% 17,05 17,91 17,58 17,37 17,49 9.398 4.339.652.300
17/1/2022 18,24 17,28 -3,73% 17,26 18,25 17,47 17,27 17,35 7.590 2.905.180.500
14/1/2022 17,23 17,95 +3,46% 16,99 17,95 17,75 17,85 17,95 1.741 3.269.540.700
13/1/2022 17,20 17,35 -0,63% 17,08 17,57 17,33 17,35 17,36 9.470 4.983.394.600
12/1/2022 16,14 17,46 +8,31% 16,13 17,49 17,18 17,45 17,46 3.915 7.501.129.900
11/1/2022 15,39 16,12 +4,13% 15,24 16,26 16,02 16,12 16,15 8.910 2.685.920.100
10/1/2022 15,01 15,48 +1,98% 14,72 15,54 15,14 15,36 15,48 2.900 3.348.576.900
7/1/2022 15,03 15,18 +1,00% 14,65 15,60 15,32 15,18 15,23 8.594 4.913.197.300
6/1/2022 15,56 15,03 -2,53% 14,76 15,70 15,19 15,02 15,03 713 6.872.335.400
5/1/2022 16,54 15,42 -7,78% 15,42 16,72 15,96 15,42 15,56 2.013 7.147.035.400
4/1/2022 17,04 16,72 -1,76% 16,14 17,28 16,57 16,72 16,73 1.541 4.260.691.200
3/1/2022 18,07 17,02 -90,70% 16,93 18,36 17,24 17,00 17,02 9.449 3.499.768.800
23/12/2021 180,86 183,00 +1,38% 180,21 183,00 182,00 183,00 183,18 1.133 2.795.557.900
22/12/2021 180,76 180,51 -0,29% 177,10 183,02 180,12 180,50 181,11 1.217 2.637.023.600
21/12/2021 183,61 181,04 +0,37% 176,71 184,01 180,00 181,04 181,11 2.300 4.971.661.600
20/12/2021 187,00 180,37 -5,54% 180,37 189,40 184,56 180,37 182,20 1.873 7.332.870.400
17/12/2021 187,00 190,95 +0,56% 185,35 191,77 188,52 190,70 190,95 2.089 5.619.964.400
16/12/2021 193,57 189,89 -1,10% 187,16 195,00 190,31 188,59 189,89 1.155 3.438.922.600
15/12/2021 196,50 192,00 -2,77% 192,00 197,73 194,14 192,00 192,90 1.427 4.304.113.000
14/12/2021 203,50 197,48 -2,78% 193,93 206,68 198,63 196,67 197,48 1.593 4.298.534.900
13/12/2021 204,07 203,12 -1,16% 202,01 206,64 203,76 202,85 203,14 885 2.210.853.300
10/12/2021 201,00 205,50 +1,99% 201,00 205,81 204,79 204,66 205,50 1.091 3.481.530.600
9/12/2021 205,00 201,50 -2,66% 197,90 207,00 200,67 199,76 201,50 778 2.117.130.500
8/12/2021 203,99 207,01 +2,88% 199,55 208,92 205,18 207,01 207,21 2.423 8.236.070.200
7/12/2021 207,50 201,21 -0,60% 199,76 207,50 202,18 201,20 201,47 1.107 3.172.339.300
6/12/2021 200,59 202,42 +2,23% 198,05 204,40 201,65 202,42 202,44 1.977 6.684.862.100
3/12/2021 188,00 198,00 +5,59% 188,00 206,34 197,43 196,55 198,00 2.886 8.884.679.900
2/12/2021 176,06 187,51 +7,15% 175,00 188,00 184,45 186,82 187,51 2.380 5.908.203.900
1/12/2021 190,01 175,00 -7,89% 175,00 195,20 181,70 174,00 175,00 1.723 5.414.907.800
30/11/2021 199,00 190,00 -4,43% 182,53 200,00 190,07 189,76 190,00 2.084 6.785.817.900
29/11/2021 199,09 198,80 -1,30% 196,05 204,03 200,16 197,39 198,80 1.022 2.868.354.900
26/11/2021 209,95 201,42 -4,77% 192,46 209,95 198,06 197,68 201,42 1.619 4.389.035.100
25/11/2021 202,99 211,50 +3,68% 200,59 211,50 207,57 211,50 214,01 1.341 3.562.067.600
24/11/2021 202,40 204,00 0,00% 194,88 204,00 198,87 198,01 204,00 1.876 6.875.266.300
23/11/2021 205,01 204,00 -2,35% 197,00 218,48 208,40 199,33 204,00 1.179 6.216.605.900
22/11/2021 205,98 208,90 0,00% 195,00 210,00 206,27 203,63 208,90 555 1.377.924.800

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.