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

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

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

Tempo Gráfico: Todos

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

IRBR3 - IRBBRASIL RE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 51,60 50,70 -2,31% 50,32 52,15 51,02 50,70 50,74 4.610 5.143.334.000
20/1/2025 51,70 51,90 -0,59% 51,13 52,95 52,09 51,89 51,90 7.562 9.207.249.900
17/1/2025 50,63 52,21 +4,21% 49,51 52,60 51,65 52,00 52,21 8.734 14.836.506.600
16/1/2025 51,07 50,10 -1,86% 49,33 51,25 49,85 49,94 50,10 8.209 13.156.316.700
15/1/2025 47,50 51,05 +8,34% 47,36 51,54 49,65 51,05 51,08 13.721 19.362.516.300
14/1/2025 48,25 47,12 -2,24% 46,70 48,74 47,39 47,12 47,20 8.740 12.499.328.000
13/1/2025 46,08 48,20 +4,60% 45,74 48,36 47,40 48,19 48,20 10.281 12.835.978.800
10/1/2025 45,33 46,08 +3,67% 44,50 47,34 45,82 46,07 46,09 10.918 14.982.232.600
9/1/2025 44,30 44,45 +0,57% 43,60 44,45 43,93 44,29 44,45 3.995 3.776.025.300
8/1/2025 44,16 44,20 -0,99% 43,92 45,27 44,56 44,10 44,20 7.997 7.827.756.700
7/1/2025 43,48 44,64 +2,67% 43,46 44,90 44,22 44,61 44,64 4.806 5.794.295.400
6/1/2025 42,51 43,48 +3,40% 41,50 43,95 42,95 43,47 43,48 6.263 6.355.463.100
3/1/2025 44,01 42,05 -5,55% 42,05 44,27 43,00 42,05 42,35 6.313 7.789.313.500
2/1/2025 43,00 44,52 +4,88% 42,01 44,70 43,78 44,49 44,54 8.534 8.883.586.100
30/12/2024 43,35 42,45 -2,08% 41,90 44,12 42,82 42,32 42,45 7.567 8.172.673.900
27/12/2024 42,70 43,35 +1,17% 41,79 43,35 42,66 43,30 43,35 8.294 8.008.290.400
26/12/2024 39,22 42,85 +11,30% 39,20 43,58 42,42 42,85 42,86 15.304 17.540.544.500
23/12/2024 37,77 38,50 +2,42% 36,88 39,50 38,40 38,50 38,75 8.406 7.583.599.000
20/12/2024 37,33 37,59 +0,27% 36,30 37,60 36,98 37,59 37,60 6.238 7.290.526.100
19/12/2024 38,17 37,49 -0,90% 37,38 38,51 37,81 37,49 37,50 4.751 3.947.116.800
18/12/2024 39,50 37,83 -4,35% 37,63 39,80 38,75 37,80 38,00 5.021 4.137.515.600
17/12/2024 39,50 39,55 +1,02% 38,90 40,19 39,54 39,55 39,70 3.005 2.291.353.200
16/12/2024 39,57 39,15 -0,89% 39,01 40,16 39,51 39,13 39,25 3.727 2.959.514.000
13/12/2024 40,39 39,50 -1,86% 39,32 40,74 39,85 39,50 39,52 3.411 3.152.693.400
12/12/2024 40,62 40,25 -1,78% 39,59 40,63 40,20 40,25 40,26 4.159 3.207.198.900
11/12/2024 40,26 40,98 +1,79% 39,63 41,74 40,67 40,96 40,98 4.028 3.481.561.000
10/12/2024 39,35 40,26 +3,28% 39,30 40,64 40,18 40,26 40,36 3.632 3.118.335.800
9/12/2024 38,90 38,98 +0,05% 38,70 39,35 38,94 38,80 39,00 2.312 1.865.555.200
6/12/2024 40,00 38,96 -3,04% 38,40 40,32 39,21 38,91 38,96 3.448 3.523.304.000
5/12/2024 40,11 40,18 +0,78% 40,07 40,76 40,37 40,17 40,30 2.579 3.124.045.000
4/12/2024 39,31 39,87 +1,19% 39,25 40,36 39,76 39,83 39,87 3.672 2.915.306.400
3/12/2024 40,05 39,40 -1,65% 38,90 40,39 39,58 39,40 39,41 4.710 3.974.255.600
2/12/2024 40,69 40,06 -2,27% 39,56 41,21 40,13 39,90 40,09 4.393 4.517.322.900
29/11/2024 39,43 40,99 +3,93% 38,65 40,99 39,93 40,68 41,00 5.642 4.571.044.000
28/11/2024 40,81 39,44 -3,33% 39,13 40,93 39,84 39,40 39,44 2.835 2.528.899.400
27/11/2024 40,65 40,80 +0,12% 39,80 41,35 40,68 40,80 40,90 8.108 5.871.066.600
26/11/2024 40,19 40,75 +2,52% 39,82 41,75 41,09 40,75 40,86 5.279 5.112.660.300
25/11/2024 39,80 39,75 +0,81% 39,42 40,19 39,74 39,75 39,79 2.662 4.843.809.300
22/11/2024 38,90 39,43 +2,15% 38,66 39,43 39,12 39,42 39,43 2.924 2.615.541.200
21/11/2024 39,58 38,60 -2,67% 38,25 39,75 38,78 38,60 38,62 5.255 5.451.566.200
19/11/2024 40,13 39,66 -0,97% 39,47 40,31 39,86 39,65 39,73 3.924 3.538.845.100
18/11/2024 40,20 40,05 +0,13% 39,50 40,77 40,11 40,01 40,16 4.779 4.059.576.000
14/11/2024 40,18 40,00 -1,23% 39,60 40,79 40,07 40,00 40,04 7.429 6.948.483.900
13/11/2024 45,35 40,50 -6,85% 39,77 45,88 41,83 40,50 40,58 18.172 21.278.814.100
12/11/2024 42,40 43,48 +2,79% 42,11 43,72 43,04 43,48 43,52 6.445 6.740.685.100
11/11/2024 40,75 42,30 +3,70% 40,70 42,43 41,66 42,30 42,35 3.588 3.530.362.500
8/11/2024 40,89 40,79 -0,24% 39,97 41,06 40,42 40,79 40,84 4.334 3.200.590.800
7/11/2024 42,21 40,89 -3,77% 40,73 42,77 41,46 40,84 40,89 5.290 4.378.525.400
6/11/2024 42,12 42,49 -1,07% 41,90 43,16 42,43 42,45 42,49 3.994 3.198.139.200
5/11/2024 42,21 42,95 +1,32% 41,90 43,10 42,49 42,81 42,95 3.804 2.928.963.400
4/11/2024 42,20 42,39 +1,68% 41,92 43,11 42,46 42,30 42,54 3.238 2.666.933.000
1/11/2024 43,34 41,69 -3,81% 41,58 43,60 42,31 41,69 41,74 4.357 4.284.490.200
31/10/2024 43,49 43,34 +0,46% 43,15 44,16 43,51 43,30 43,36 3.603 3.289.945.700
30/10/2024 43,90 43,14 -1,73% 42,96 44,80 43,61 43,12 43,15 3.857 3.950.028.100
29/10/2024 43,87 43,90 -0,59% 42,78 44,70 43,82 43,90 43,96 5.970 6.016.637.000
28/10/2024 41,64 44,16 +6,80% 41,46 44,70 43,32 44,11 44,16 6.605 8.293.638.600
25/10/2024 44,66 41,35 -6,49% 41,32 44,95 42,78 41,35 41,39 8.561 9.989.926.400
24/10/2024 47,91 44,22 -7,32% 44,22 48,45 45,40 44,22 44,24 11.860 12.821.802.800
23/10/2024 42,80 47,71 +12,29% 42,68 48,15 45,62 47,71 47,75 13.111 15.496.393.800
22/10/2024 42,45 42,49 +0,07% 41,59 42,53 42,08 42,47 42,50 2.863 2.553.909.300
21/10/2024 41,86 42,46 +1,94% 41,61 42,56 42,20 42,44 42,47 3.243 2.848.551.300
18/10/2024 42,13 41,65 -0,93% 41,35 42,46 41,75 41,58 41,65 3.337 2.839.012.800
17/10/2024 43,14 42,04 -2,84% 41,91 43,14 42,39 42,03 42,04 4.991 4.752.418.300
16/10/2024 43,80 43,27 -1,66% 43,03 44,04 43,35 43,20 43,27 4.523 4.611.282.200
15/10/2024 43,87 44,00 0,00% 43,53 44,46 43,89 43,77 44,00 4.437 3.231.035.300
14/10/2024 43,39 44,00 +1,22% 43,10 44,31 43,83 43,93 44,01 6.046 4.329.626.500
11/10/2024 43,15 43,47 +0,58% 42,73 43,69 43,25 43,45 43,49 3.549 2.662.909.500
10/10/2024 42,94 43,22 +0,65% 42,60 43,34 42,95 43,22 43,27 2.893 2.636.980.800
9/10/2024 43,99 42,94 -2,41% 42,90 44,17 43,33 42,92 42,94 3.958 3.069.812.600
8/10/2024 43,65 44,00 +0,46% 43,51 44,61 44,09 43,92 44,00 3.718 2.921.033.000
7/10/2024 44,74 43,80 -1,77% 43,50 45,20 43,97 43,70 43,80 3.760 3.151.126.700
4/10/2024 43,78 44,59 +2,01% 43,10 44,83 44,07 44,52 44,60 4.449 3.132.280.100
3/10/2024 44,90 43,71 -3,15% 43,57 44,91 44,13 43,70 43,72 3.406 2.896.687.500
2/10/2024 45,11 45,13 +0,71% 44,84 46,06 45,44 45,08 45,19 5.048 3.819.656.500
1/10/2024 44,75 44,81 +0,11% 44,44 45,19 44,84 44,80 44,81 4.278 3.286.253.300
30/9/2024 45,23 44,76 -1,63% 43,94 45,50 44,85 44,76 44,78 3.921 3.113.453.700
26/9/2024 46,30 45,50 -1,07% 44,95 46,55 45,55 45,49 45,50 3.069 2.661.524.900
25/9/2024 46,30 45,99 -0,11% 45,77 46,71 46,02 45,87 46,01 2.771 9.307.305.600
24/9/2024 45,79 46,04 +1,25% 45,77 46,50 46,11 46,00 46,12 4.020 3.468.219.600
23/9/2024 45,22 45,47 +0,55% 44,54 46,19 45,23 45,46 45,49 4.988 4.574.838.500
20/9/2024 45,80 45,22 -1,27% 44,72 46,85 45,25 45,22 45,23 4.743 4.264.206.600
19/9/2024 46,11 45,80 -0,69% 45,24 46,89 45,86 45,80 45,83 4.028 3.654.641.500
18/9/2024 46,15 46,12 -1,01% 46,10 47,10 46,49 46,10 46,15 4.065 3.740.589.400
17/9/2024 47,09 46,59 -1,10% 46,45 47,42 46,81 46,54 46,60 3.461 3.080.721.900
16/9/2024 47,19 47,11 -0,49% 46,86 47,60 47,14 47,10 47,15 2.977 2.789.929.100
13/9/2024 47,20 47,34 +1,05% 47,18 48,56 47,79 47,34 47,37 5.010 4.793.097.300
12/9/2024 45,95 46,85 +1,89% 45,32 47,15 46,53 46,85 46,87 7.338 7.165.337.500
11/9/2024 46,06 45,98 -4,61% 43,65 46,12 44,78 45,90 45,98 15.356 16.846.126.300
10/9/2024 47,72 48,20 +0,42% 47,33 48,62 47,91 48,20 48,23 4.513 4.045.542.500
9/9/2024 49,95 48,00 -3,79% 47,58 50,72 48,86 48,00 48,10 6.823 6.890.951.000
6/9/2024 51,49 49,89 -3,48% 49,41 52,35 50,91 49,89 49,90 6.762 7.890.567.600
5/9/2024 48,52 51,69 +6,14% 48,52 51,72 50,42 51,65 51,70 9.661 10.952.309.200
4/9/2024 51,72 48,70 -6,27% 48,57 52,46 49,80 48,69 48,70 10.644 13.608.029.700
3/9/2024 49,28 51,96 +5,35% 49,06 52,50 51,39 51,95 52,00 13.559 17.543.170.500
2/9/2024 49,86 49,32 +1,94% 48,25 50,78 49,50 49,30 49,35 9.416 10.301.838.600
30/8/2024 48,60 48,38 -0,60% 47,53 48,89 48,21 48,35 48,39 7.638 8.131.076.900
29/8/2024 48,75 48,67 -0,67% 48,50 49,04 48,72 48,63 48,67 4.969 4.352.744.400
28/8/2024 48,71 49,00 +0,14% 48,41 49,25 48,82 49,00 49,01 5.656 6.559.197.500
27/8/2024 48,13 48,93 +0,68% 48,13 49,50 48,81 48,91 48,93 7.144 8.299.346.100
26/8/2024 48,13 48,60 +1,40% 47,41 49,28 48,54 48,60 48,63 8.097 8.546.817.000
23/8/2024 46,97 47,93 +2,35% 46,97 50,45 49,13 47,93 47,94 20.550 27.112.158.100
22/8/2024 47,00 46,83 -0,47% 45,73 47,60 46,71 46,80 46,84 10.543 11.132.176.400
21/8/2024 45,89 47,05 +2,53% 45,82 47,14 46,60 47,00 47,05 7.435 8.639.803.400
20/8/2024 46,37 45,89 -0,67% 44,79 46,59 45,78 45,88 45,89 10.482 11.579.190.600
19/8/2024 44,86 46,20 +2,99% 44,49 46,97 45,99 46,18 46,20 15.240 16.157.833.700
16/8/2024 43,11 44,86 +5,58% 43,11 47,00 45,11 44,85 44,86 8.319 34.119.031.500
15/8/2024 36,51 42,49 +30,66% 35,85 42,50 39,49 42,48 42,49 1.889 46.622.471.200
14/8/2024 31,80 32,52 +1,98% 31,43 33,00 32,22 32,52 32,59 7.052 5.329.469.700
13/8/2024 30,43 31,89 +5,88% 30,20 31,96 31,44 31,85 31,89 7.874 6.481.692.800
12/8/2024 29,70 30,12 +2,31% 29,53 30,57 30,18 30,09 30,13 4.828 3.428.820.500
9/8/2024 29,14 29,44 +1,48% 28,86 29,70 29,31 29,43 29,49 5.313 3.473.477.200
8/8/2024 29,20 29,01 -0,17% 28,88 29,40 29,12 29,00 29,06 3.091 2.029.521.100
7/8/2024 28,69 29,06 +1,40% 28,61 29,23 29,03 29,06 29,20 3.254 2.160.189.100
6/8/2024 28,85 28,66 -0,03% 28,18 29,10 28,73 28,60 28,67 3.266 2.058.448.800
5/8/2024 28,05 28,67 +0,07% 27,51 28,77 28,24 28,65 28,68 4.738 3.416.985.700
2/8/2024 28,72 28,65 -0,97% 28,48 29,66 28,82 28,61 28,70 3.353 1.923.735.800
1/8/2024 29,31 28,93 -1,30% 28,78 29,99 29,35 28,93 29,04 3.533 2.112.213.300
31/7/2024 29,08 29,31 +1,00% 29,04 29,55 29,32 29,31 29,48 2.947 1.883.245.400
30/7/2024 28,99 29,02 -0,17% 28,53 29,02 28,84 28,96 29,03 2.370 1.313.407.000
29/7/2024 29,21 29,07 -0,48% 28,72 29,35 28,93 29,02 29,08 2.386 2.036.842.300
26/7/2024 28,51 29,21 +2,71% 28,42 29,45 28,95 29,15 29,21 3.162 2.004.876.500
25/7/2024 28,99 28,44 -1,39% 28,41 29,28 28,63 28,44 28,49 4.531 4.370.947.000
24/7/2024 29,81 28,84 -2,80% 28,72 29,95 29,07 28,81 28,85 8.322 5.875.746.500
23/7/2024 30,89 29,67 -4,07% 29,65 30,89 30,08 29,67 29,75 4.001 2.668.315.300
22/7/2024 30,00 30,93 +3,13% 30,00 31,16 30,76 30,91 30,75 4.304 3.209.344.200
19/7/2024 31,57 29,99 -4,49% 29,75 32,15 30,36 29,95 30,00 5.754 4.881.853.800
18/7/2024 32,05 31,40 -2,91% 31,40 32,37 31,82 31,40 31,43 3.506 2.414.479.500
17/7/2024 32,13 32,34 +0,72% 31,67 32,38 32,11 32,34 32,36 3.227 2.146.097.400
16/7/2024 31,59 32,11 +0,91% 31,59 32,66 32,21 32,10 32,11 4.226 3.320.194.700
15/7/2024 31,51 31,82 +1,11% 31,23 31,95 31,61 31,82 31,83 3.105 1.895.494.800
12/7/2024 31,03 31,47 +1,55% 30,85 31,62 31,34 31,45 31,49 3.542 2.536.973.700
11/7/2024 31,11 30,99 +0,10% 30,84 31,38 31,09 30,98 31,00 2.966 2.150.245.500
10/7/2024 30,61 30,96 +1,14% 30,61 31,07 30,90 30,96 30,98 3.032 1.968.817.900
9/7/2024 30,18 30,61 +1,02% 30,02 30,70 30,46 30,60 30,61 2.703 2.024.125.500
8/7/2024 30,54 30,30 -0,98% 30,19 30,80 30,45 30,30 30,32 3.293 2.529.975.600
5/7/2024 31,22 30,60 -1,92% 30,33 31,33 30,64 30,60 30,61 4.308 3.152.952.400
4/7/2024 31,53 31,20 -0,35% 31,05 31,80 31,35 31,18 31,24 3.327 2.124.386.300
3/7/2024 30,95 31,31 +1,72% 30,95 31,57 31,39 31,26 31,32 2.837 2.080.129.800
2/7/2024 31,21 30,78 -2,01% 30,78 31,59 31,14 30,78 30,79 3.030 2.619.948.800
1/7/2024 31,74 31,41 -0,60% 31,20 31,80 31,48 31,41 31,44 4.014 3.350.003.700
28/6/2024 32,15 31,60 -2,26% 31,60 32,35 31,94 31,60 31,77 3.062 2.172.886.700
27/6/2024 32,50 32,33 -0,49% 31,81 33,16 32,30 32,33 32,35 3.895 4.563.898.700
26/6/2024 31,57 32,49 +2,36% 31,25 32,60 32,01 32,49 32,52 4.594 4.334.290.600
25/6/2024 31,94 31,74 -0,72% 31,22 31,94 31,54 31,68 31,75 3.059 2.645.617.500
24/6/2024 31,79 31,97 +1,07% 31,68 32,29 31,93 31,91 31,97 2.730 1.999.386.600
21/6/2024 31,32 31,63 +0,99% 30,83 31,66 31,22 31,61 31,63 3.649 3.234.636.900
20/6/2024 31,21 31,32 +1,06% 31,05 31,78 31,40 31,31 31,36 3.596 2.646.176.000
19/6/2024 30,90 30,99 +0,29% 30,27 31,14 30,79 30,98 30,99 2.780 2.297.124.800
18/6/2024 31,41 30,90 -1,50% 30,82 31,72 31,17 30,87 30,91 2.790 2.055.340.700
17/6/2024 31,84 31,37 -1,75% 31,14 31,95 31,45 31,35 31,43 2.656 1.835.616.500
14/6/2024 31,87 31,93 +0,19% 31,23 32,02 31,68 31,90 31,93 2.904 2.214.127.800
13/6/2024 31,67 31,87 +0,19% 31,63 32,14 31,86 31,86 31,90 1.648 1.228.427.500
12/6/2024 32,71 31,81 -2,72% 31,56 32,87 31,91 31,78 31,83 5.255 3.737.987.400
11/6/2024 31,80 32,70 +3,19% 31,79 33,00 32,49 32,69 32,74 4.014 3.098.509.800
10/6/2024 31,84 31,69 +0,16% 31,46 31,86 31,66 31,67 31,69 2.740 1.606.297.800
7/6/2024 31,80 31,64 -0,88% 31,44 32,06 31,70 31,64 31,74 3.982 2.411.187.300
6/6/2024 31,48 31,92 +1,43% 31,48 32,39 31,92 31,92 31,93 4.135 2.714.807.900
5/6/2024 31,00 31,47 +1,45% 30,91 31,89 31,46 31,44 31,47 4.943 3.471.309.800
4/6/2024 31,37 31,02 -1,18% 30,62 31,38 31,01 31,00 31,02 3.874 2.938.595.600
3/6/2024 31,60 31,39 -0,54% 30,91 31,74 31,35 31,37 31,40 5.325 4.558.668.300
31/5/2024 32,42 31,56 -2,83% 31,33 32,94 31,79 31,56 31,60 6.020 5.186.811.100
29/5/2024 32,78 32,48 -0,95% 32,40 33,00 32,67 32,47 32,49 4.859 3.559.002.100
28/5/2024 33,48 32,79 -1,38% 32,59 33,65 33,05 32,78 32,79 5.374 5.182.857.200
27/5/2024 33,56 33,25 -1,39% 33,09 33,78 33,33 33,19 33,28 4.041 5.617.471.600
24/5/2024 34,10 33,72 -0,74% 33,65 34,31 33,92 33,71 33,74 3.787 3.304.589.900
23/5/2024 33,50 33,97 +1,71% 33,24 34,28 33,90 33,95 34,00 7.648 6.383.208.800
22/5/2024 34,19 33,40 -2,85% 33,37 34,62 33,86 33,40 33,43 6.765 6.977.621.200
21/5/2024 34,98 34,38 -1,41% 34,36 35,11 34,72 34,38 34,39 6.279 7.062.849.900
20/5/2024 37,42 34,87 -6,81% 34,80 37,50 35,70 34,85 34,87 3.499 14.660.850.200
17/5/2024 38,41 37,42 +0,40% 37,17 40,61 38,44 37,42 37,43 7.238 19.829.097.100
16/5/2024 36,62 37,27 +1,80% 35,92 37,46 36,74 37,27 37,30 7.876 6.795.643.700
15/5/2024 36,03 36,61 +1,10% 36,00 37,20 36,77 36,60 36,61 5.985 7.591.723.000
14/5/2024 38,30 36,21 -3,82% 35,87 38,33 36,67 36,21 36,22 3.625 12.296.890.300
13/5/2024 39,10 37,65 -2,96% 37,41 39,81 38,28 37,65 37,69 8.283 8.808.039.400
10/5/2024 39,52 38,80 -1,80% 38,59 40,12 39,14 38,80 38,81 5.303 4.298.753.500
9/5/2024 39,40 39,51 -0,65% 39,18 39,90 39,51 39,51 39,59 4.552 3.554.694.300
8/5/2024 38,86 39,77 +1,40% 38,24 40,25 39,45 39,77 39,96 8.644 9.308.110.500
7/5/2024 42,88 39,22 -8,77% 38,70 43,20 39,96 39,21 39,22 6.512 18.669.832.400
6/5/2024 44,01 42,99 -3,39% 42,91 44,11 43,40 42,98 43,00 5.058 5.522.738.600
3/5/2024 44,32 44,50 +1,71% 43,64 45,20 44,53 44,50 44,60 6.845 6.518.455.100
2/5/2024 43,37 43,75 +2,99% 43,19 44,78 44,04 43,75 43,88 8.579 9.102.980.200
30/4/2024 42,98 42,48 -1,26% 42,29 43,78 43,05 42,42 42,49 6.363 6.578.930.800
29/4/2024 42,15 43,02 +1,58% 41,53 43,27 42,67 43,00 43,06 4.264 4.048.634.500
26/4/2024 41,53 42,35 +2,69% 41,25 42,76 42,19 42,35 42,37 5.371 5.520.625.600
25/4/2024 40,80 41,24 +1,18% 40,30 41,40 40,89 41,04 41,24 4.472 4.468.441.100
24/4/2024 40,52 40,76 +0,77% 39,60 41,09 40,41 40,69 40,76 3.834 3.782.795.600
23/4/2024 40,49 40,45 -0,78% 40,04 40,72 40,43 40,45 40,55 3.335 2.891.724.400
22/4/2024 39,78 40,77 +2,82% 39,55 41,17 40,49 40,76 40,93 5.211 4.979.955.700
19/4/2024 39,78 39,65 +0,18% 39,02 39,78 39,36 39,58 39,65 3.734 3.665.828.600
18/4/2024 39,18 39,58 +1,44% 38,83 40,10 39,66 39,57 39,58 5.683 6.580.091.000
17/4/2024 38,74 39,02 +1,27% 38,22 40,35 39,01 39,02 39,03 6.795 5.781.750.200
16/4/2024 38,88 38,53 -1,15% 38,07 38,88 38,39 38,51 38,54 5.322 4.101.339.600
15/4/2024 40,20 38,98 -2,89% 38,78 40,30 39,50 38,94 39,00 5.421 6.193.243.800
12/4/2024 40,50 40,14 -0,91% 39,60 40,68 40,03 39,97 40,14 4.630 4.260.510.000
11/4/2024 40,82 40,51 -0,76% 39,85 40,85 40,43 40,49 40,52 4.784 10.049.742.600
10/4/2024 41,45 40,82 -1,76% 40,60 41,80 41,09 40,80 40,84 5.405 5.200.091.500
9/4/2024 41,18 41,55 +0,73% 40,73 42,40 41,44 41,55 41,59 7.247 8.262.147.900
8/4/2024 42,36 41,25 -2,60% 40,11 42,95 41,21 41,22 41,25 1.486 13.384.881.600
5/4/2024 39,20 42,35 +13,21% 39,14 42,69 41,42 42,33 42,35 2.151 32.003.636.900
4/4/2024 37,40 37,41 +0,78% 37,14 38,28 37,68 37,39 37,42 4.746 4.117.583.800
3/4/2024 38,20 37,12 -2,70% 37,06 38,23 37,39 37,10 37,15 6.076 6.222.160.100
2/4/2024 38,33 38,15 -0,29% 37,74 38,61 38,13 38,14 38,19 4.814 4.490.076.700
1/4/2024 38,15 38,26 +2,44% 37,98 39,77 38,65 38,21 38,27 1.439 14.182.571.000
28/3/2024 37,55 37,35 -0,82% 37,00 38,07 37,55 37,30 37,35 3.344 4.704.220.900
27/3/2024 37,28 37,66 +1,24% 36,53 38,08 37,37 37,66 37,67 5.732 5.116.796.800
26/3/2024 38,40 37,20 -2,92% 36,88 38,60 37,46 37,16 37,20 6.595 5.980.656.500
25/3/2024 38,94 38,32 -1,01% 38,11 38,98 38,42 38,31 38,32 3.899 3.954.453.200
22/3/2024 39,72 38,71 -3,08% 38,60 39,95 39,06 38,70 38,71 3.616 3.748.000.900
21/3/2024 40,12 39,94 -0,15% 39,55 40,49 39,94 39,92 39,95 3.039 2.982.784.800
20/3/2024 39,35 40,00 +1,65% 39,35 40,41 40,05 39,98 40,00 4.212 3.603.713.500
19/3/2024 39,00 39,35 +1,37% 38,60 39,60 39,11 39,30 39,38 4.247 7.134.055.300
18/3/2024 39,35 38,82 -0,56% 38,80 39,84 39,18 38,82 38,89 4.100 4.034.191.100
15/3/2024 40,30 39,04 -2,67% 39,04 40,34 39,28 39,04 39,07 4.479 7.404.256.800
14/3/2024 40,41 40,11 -1,21% 40,01 40,85 40,39 40,08 40,15 3.497 2.882.095.700
13/3/2024 40,40 40,60 +0,37% 40,01 41,04 40,72 40,60 40,63 4.932 5.620.905.200
12/3/2024 40,80 40,45 -0,47% 40,09 41,16 40,58 40,40 40,46 6.607 6.471.711.200
11/3/2024 42,83 40,64 -5,05% 40,44 43,36 41,89 40,58 40,64 8.569 12.996.350.200
8/3/2024 42,99 42,80 -1,20% 42,62 43,73 43,18 0,00 0,00 5.167 5.166.457.900
7/3/2024 43,40 43,32 -0,14% 43,02 43,93 43,38 43,32 43,35 4.221 4.151.453.100
6/3/2024 42,65 43,38 +2,07% 42,17 43,80 43,11 43,30 43,38 8.707 9.740.057.300
5/3/2024 42,49 42,50 -0,54% 42,31 43,98 43,16 42,50 42,64 2.052 14.448.807.700
4/3/2024 40,00 42,73 +10,10% 39,74 42,78 41,82 42,69 42,73 6.554 19.999.610.800
1/3/2024 39,00 38,81 -0,03% 38,11 39,27 38,67 38,80 38,88 6.453 6.030.563.400
29/2/2024 39,06 38,82 -0,61% 38,60 39,25 38,84 38,81 38,87 4.706 4.654.382.400
28/2/2024 41,12 39,06 -5,45% 38,50 41,22 39,26 39,01 39,07 6.086 16.731.935.500
27/2/2024 40,00 41,31 +4,06% 39,94 41,45 41,01 41,30 41,38 4.678 3.821.978.500
26/2/2024 41,08 39,70 -3,85% 39,66 41,64 40,70 39,69 39,76 6.676 6.123.374.500
23/2/2024 41,31 41,29 -0,05% 40,90 41,85 41,23 0,00 0,00 3.286 3.420.130.200
22/2/2024 41,00 41,31 +0,81% 40,94 41,58 41,25 41,30 41,33 3.264 2.942.791.200
21/2/2024 41,66 40,98 -2,06% 40,36 41,94 41,09 40,97 41,21 6.587 5.405.242.900
20/2/2024 40,84 41,84 +1,63% 40,84 41,96 41,36 41,81 41,87 3.127 3.434.090.200
19/2/2024 40,34 41,17 +1,63% 40,15 41,68 41,09 41,16 41,21 3.374 3.559.424.800
16/2/2024 40,31 40,51 +1,28% 39,52 40,61 40,07 40,45 40,52 5.607 5.234.607.200
15/2/2024 39,93 40,00 +0,96% 39,50 40,70 40,03 40,00 40,10 4.871 5.067.689.800
14/2/2024 39,71 39,62 -0,45% 39,20 39,97 39,56 39,62 39,63 3.896 3.688.010.800
9/2/2024 40,80 39,80 -2,52% 39,80 41,22 40,29 0,00 0,00 3.886 4.112.494.500
8/2/2024 42,31 40,83 -3,41% 40,40 42,78 41,14 40,83 40,88 6.392 7.499.884.500
7/2/2024 42,24 42,27 +0,07% 42,00 42,97 42,45 42,26 42,29 5.215 4.834.366.200
6/2/2024 40,65 42,24 +4,09% 40,63 42,44 42,04 42,21 42,28 8.342 8.990.663.700
5/2/2024 40,35 40,58 +0,55% 40,15 40,70 40,40 40,56 40,58 3.779 3.110.669.900
2/2/2024 40,50 40,36 +0,02% 39,75 40,60 40,14 40,34 40,36 5.032 4.015.697.700
1/2/2024 40,87 40,35 -1,01% 40,00 40,87 40,30 40,32 40,38 5.596 5.286.018.700
31/1/2024 39,50 40,76 +3,32% 39,50 41,80 41,11 40,75 40,85 690 11.181.639.700
30/1/2024 40,20 39,45 -1,67% 39,28 40,42 39,75 39,44 39,45 5.604 4.874.179.000
29/1/2024 40,52 40,12 -1,30% 39,95 40,92 40,28 40,11 40,24 4.320 3.816.515.100
26/1/2024 41,10 40,65 -0,66% 40,09 41,40 40,59 40,57 40,65 6.928 7.433.417.600
25/1/2024 40,22 40,92 +0,91% 39,37 41,44 40,39 40,92 40,95 331 11.271.314.900
24/1/2024 41,84 40,55 -3,08% 39,66 41,88 40,38 40,54 40,55 4.071 14.713.795.400
23/1/2024 39,17 41,84 +10,60% 39,17 42,00 41,21 41,83 41,95 7.422 22.331.749.700
22/1/2024 38,62 37,83 -1,87% 37,51 38,81 37,99 37,81 37,85 4.881 4.084.959.100
19/1/2024 38,92 38,55 -0,18% 37,92 38,99 38,50 38,54 38,69 4.715 4.093.215.100
18/1/2024 39,23 38,62 -0,77% 38,29 39,39 38,68 38,60 38,62 4.437 3.884.314.400
17/1/2024 39,43 38,92 -1,59% 38,54 39,70 39,07 38,91 38,92 6.001 5.446.763.000
16/1/2024 40,65 39,55 -2,71% 39,09 40,68 39,68 39,55 39,58 7.205 6.661.539.200
15/1/2024 40,50 40,65 +0,79% 40,17 40,88 40,54 40,65 40,66 2.612 2.667.863.200
12/1/2024 40,77 40,33 -0,67% 40,24 41,35 40,68 40,33 40,35 4.200 4.389.706.700
11/1/2024 40,94 40,60 -0,42% 40,05 41,10 40,54 40,57 40,60 5.234 4.930.522.800
10/1/2024 41,90 40,77 -2,32% 40,50 42,18 41,15 40,65 40,78 4.278 4.024.930.600
9/1/2024 42,17 41,74 -1,04% 41,29 42,19 41,75 41,70 41,74 4.535 4.663.571.400
8/1/2024 40,94 42,18 +3,08% 40,76 42,70 41,87 42,18 42,22 5.090 6.282.185.500
5/1/2024 41,98 40,92 -2,55% 40,80 42,31 41,39 40,92 40,95 7.045 7.203.425.900
4/1/2024 42,60 41,99 -1,11% 41,01 42,98 41,85 41,90 41,99 8.096 7.984.753.100
3/1/2024 41,79 42,46 +1,29% 41,55 42,80 42,30 42,45 42,50 5.727 5.805.911.100
2/1/2024 44,34 41,92 -5,37% 41,66 44,41 42,64 41,91 41,95 8.726 9.989.946.100
28/12/2023 45,11 44,30 -1,56% 44,08 45,20 44,50 44,30 44,31 5.167 6.189.423.400
27/12/2023 45,28 45,00 -0,51% 44,90 45,57 45,12 44,99 45,00 4.635 5.637.255.900
26/12/2023 45,60 45,23 -0,70% 44,92 46,30 45,38 45,06 45,24 6.632 8.335.676.300
22/12/2023 48,90 45,55 -6,18% 45,52 49,13 46,52 45,55 45,57 3.520 17.693.572.600
21/12/2023 49,88 48,55 -2,02% 48,43 50,20 49,09 48,55 48,56 5.244 6.715.096.500
20/12/2023 50,10 49,55 -0,94% 49,28 51,44 50,19 49,55 49,60 6.971 7.906.667.200
19/12/2023 49,00 50,02 +2,44% 48,69 50,13 49,53 50,00 50,03 5.532 7.771.971.000
18/12/2023 47,95 48,83 +2,63% 47,32 49,31 48,55 48,81 48,98 6.385 7.874.901.400
15/12/2023 49,60 47,58 -3,88% 46,52 49,95 47,98 47,58 47,59 8.038 12.243.041.600
14/12/2023 51,50 49,50 -3,19% 49,21 51,80 50,04 49,49 49,51 8.458 10.570.672.800
13/12/2023 51,74 51,13 -0,76% 50,35 52,18 51,21 51,13 51,14 9.312 11.847.043.200
12/12/2023 51,30 51,52 +0,98% 50,49 52,10 51,40 51,51 51,63 4.171 5.251.417.500
11/12/2023 50,45 51,02 +0,87% 49,85 51,29 50,57 51,01 51,05 4.334 5.286.426.900
8/12/2023 53,01 50,58 -4,04% 50,32 53,38 51,52 50,57 50,60 7.260 10.208.889.100
7/12/2023 53,67 52,71 -1,27% 52,68 54,25 53,56 52,70 52,80 6.236 8.919.889.600
6/12/2023 54,49 53,39 -1,24% 53,20 54,49 53,72 53,38 53,40 7.567 10.456.925.700
5/12/2023 52,45 54,06 +3,46% 52,45 54,57 53,64 53,98 54,06 4.353 19.897.348.100
4/12/2023 53,48 52,25 -2,57% 52,06 53,90 52,73 52,22 52,30 6.895 9.073.908.200
1/12/2023 50,74 53,63 +6,20% 49,89 53,63 51,73 53,43 53,63 3.555 19.202.725.700
30/11/2023 49,30 50,50 +3,21% 49,05 51,35 50,30 50,50 50,54 541 17.015.766.200
29/11/2023 49,30 48,93 +0,04% 48,68 49,78 49,21 48,90 48,93 5.564 9.165.096.200
28/11/2023 47,85 48,91 +2,47% 47,06 48,95 48,16 48,80 48,91 7.149 9.956.670.300
27/11/2023 46,84 47,73 +2,01% 46,32 47,85 47,30 47,60 47,74 6.813 8.923.965.900
24/11/2023 47,90 46,79 -1,91% 45,70 47,90 46,62 46,78 46,83 6.689 10.022.056.500
23/11/2023 46,90 47,70 +1,90% 46,40 49,20 48,25 47,70 47,80 1.100 16.678.779.900
22/11/2023 44,09 46,81 +6,19% 44,09 46,81 45,85 46,74 46,81 1.118 15.636.095.200
21/11/2023 42,77 44,08 +1,59% 42,77 44,24 43,85 44,00 44,08 5.923 7.208.677.800
20/11/2023 42,99 43,39 +1,14% 42,60 43,50 43,09 43,39 43,40 4.581 5.448.678.300
17/11/2023 44,13 42,90 -2,39% 42,83 44,45 43,42 42,89 42,91 5.672 6.460.885.500
16/11/2023 44,45 43,95 -0,72% 43,21 44,75 44,01 43,90 43,95 7.948 8.891.379.300
14/11/2023 43,70 44,27 +1,70% 43,70 45,67 44,55 44,27 44,30 9.003 10.374.520.900
13/11/2023 44,03 43,53 -1,36% 42,95 44,65 43,60 43,53 43,54 5.239 6.502.103.100
10/11/2023 42,96 44,13 +2,20% 41,81 44,53 43,48 43,96 44,15 7.425 10.925.832.000
9/11/2023 43,64 43,18 -0,67% 42,96 44,65 43,74 43,18 43,20 4.901 6.366.460.600
8/11/2023 43,18 43,47 +0,88% 42,18 44,02 43,17 43,18 43,47 5.020 7.431.392.800
7/11/2023 42,08 43,09 +2,18% 41,85 43,13 42,60 43,09 43,10 6.138 7.841.149.200
6/11/2023 42,42 42,17 -0,19% 41,88 42,84 42,23 42,09 42,19 3.743 4.165.240.500
3/11/2023 42,07 42,25 +1,71% 41,39 42,85 42,09 42,23 42,25 7.819 9.268.359.700
1/11/2023 40,84 41,54 +2,09% 40,61 42,18 41,27 41,52 41,55 5.528 6.620.766.600
31/10/2023 40,85 40,69 0,00% 40,24 41,45 40,79 40,62 40,69 4.419 5.517.873.100
30/10/2023 41,02 40,69 -0,42% 40,16 41,69 40,74 40,65 40,69 5.121 5.961.585.700
27/10/2023 41,92 40,86 -2,71% 40,64 42,44 41,42 40,86 40,88 5.261 5.750.365.300
26/10/2023 39,60 42,00 +6,09% 39,59 42,06 41,16 42,00 42,01 6.597 8.848.442.900
25/10/2023 40,60 39,59 -2,10% 39,01 41,05 39,64 39,54 39,59 6.318 9.135.080.400
24/10/2023 41,20 40,44 -0,69% 40,30 42,48 41,06 40,43 40,47 535 15.601.951.900
23/10/2023 40,29 40,72 +0,59% 39,63 41,15 40,47 40,50 40,72 6.070 7.505.205.300
20/10/2023 39,76 40,48 +1,45% 39,70 40,55 40,16 40,31 40,48 4.822 5.742.886.300
19/10/2023 39,76 39,90 +0,45% 39,60 40,40 39,88 39,86 39,90 4.922 5.721.037.600
18/10/2023 39,56 39,72 -0,10% 39,52 40,90 40,01 39,71 39,72 7.133 7.997.371.100
17/10/2023 39,86 39,76 -0,80% 39,43 40,54 39,88 39,75 39,76 5.851 6.107.291.700
16/10/2023 40,50 40,08 +0,40% 39,85 41,16 40,38 40,07 40,08 4.450 5.410.977.700
13/10/2023 40,94 39,92 -2,56% 39,92 41,10 40,36 39,91 39,92 7.402 8.726.756.200
11/10/2023 43,94 40,97 -6,89% 40,69 44,63 41,57 40,94 40,97 3.469 17.771.910.200
10/10/2023 43,10 44,00 +2,44% 42,81 44,19 43,62 43,99 44,09 6.002 7.192.861.800
9/10/2023 41,75 42,95 +1,15% 40,88 43,15 42,10 42,94 42,96 6.498 7.227.001.300
6/10/2023 41,94 42,46 -0,59% 41,04 42,74 41,99 42,45 42,46 5.107 5.345.619.000
5/10/2023 42,10 42,71 +1,14% 41,66 43,30 42,59 42,70 42,71 5.656 7.134.492.500
4/10/2023 41,39 42,23 +3,50% 40,91 42,98 42,03 42,23 42,25 6.357 8.142.311.600
3/10/2023 41,22 40,80 -2,09% 40,63 41,93 41,26 40,80 40,81 5.234 5.858.164.400
2/10/2023 43,81 41,67 -5,30% 40,92 43,85 41,85 41,65 41,67 7.170 10.366.529.700
29/9/2023 42,07 44,00 +5,36% 42,05 44,80 43,87 43,99 44,00 9.374 14.264.320.700
28/9/2023 41,17 41,76 +1,83% 40,22 41,76 41,12 41,59 41,76 4.813 6.108.099.700
27/9/2023 41,70 41,01 -1,18% 40,51 42,49 41,43 41,01 41,05 5.379 7.958.176.800
26/9/2023 41,15 41,50 +0,14% 41,00 41,99 41,53 41,40 41,50 4.889 5.754.835.300
25/9/2023 40,36 41,44 +2,35% 39,93 41,69 40,96 41,44 41,52 5.713 6.952.537.900
22/9/2023 41,52 40,49 +1,96% 40,36 42,99 41,70 40,48 40,51 277 15.150.514.200
21/9/2023 40,00 39,71 -1,93% 38,61 40,18 39,41 39,70 39,71 5.993 6.900.373.500
20/9/2023 40,35 40,49 +0,75% 40,23 41,60 41,00 40,48 40,50 4.655 5.897.460.200
19/9/2023 40,96 40,19 -1,50% 40,00 41,33 40,45 40,14 40,19 4.036 5.047.012.200
18/9/2023 40,66 40,80 +0,74% 40,08 42,15 40,99 40,78 40,81 6.849 8.469.919.300
15/9/2023 43,84 40,50 -7,24% 40,50 44,37 41,32 40,49 40,50 7.393 10.348.119.100
14/9/2023 43,98 43,66 -0,32% 43,40 44,62 43,99 43,64 43,69 4.454 8.884.712.200
13/9/2023 42,93 43,80 +2,03% 42,84 44,03 43,58 43,80 43,81 4.101 5.548.999.800
12/9/2023 41,71 42,93 +3,07% 41,67 43,60 42,70 42,91 42,99 5.052 6.401.166.800
11/9/2023 41,10 41,65 +2,08% 40,96 41,92 41,43 41,59 41,68 4.083 4.823.709.400
8/9/2023 41,18 40,80 -1,21% 40,32 41,28 40,71 40,63 40,80 4.329 4.633.901.600
6/9/2023 43,36 41,30 -4,49% 41,06 43,46 42,05 41,26 41,30 7.641 9.202.378.000
5/9/2023 43,20 43,24 -0,53% 42,26 44,44 43,32 43,21 43,28 7.087 9.532.856.800
4/9/2023 42,00 43,47 +3,72% 41,51 43,64 42,87 43,46 43,47 5.793 8.485.513.300
1/9/2023 43,13 41,91 -2,44% 41,35 44,22 42,56 41,79 41,91 7.319 11.095.618.700
31/8/2023 45,25 42,96 -4,62% 42,90 45,37 43,78 42,96 42,99 7.199 9.546.792.500
30/8/2023 47,50 45,04 -5,20% 44,50 48,00 45,75 45,01 45,04 8.877 14.026.368.300
29/8/2023 45,64 47,51 +4,07% 45,57 47,67 46,79 47,44 47,55 7.027 11.260.438.200
28/8/2023 45,60 45,65 +1,06% 44,00 46,17 45,24 45,61 45,68 8.403 12.931.592.800
25/8/2023 44,94 45,17 +0,33% 44,40 45,66 45,13 45,17 45,18 5.300 9.025.595.400
24/8/2023 43,87 45,02 +2,02% 43,35 45,74 44,77 45,00 45,03 8.133 13.334.054.200
23/8/2023 43,21 44,13 +1,85% 42,90 44,75 43,94 44,03 44,14 9.377 15.525.986.000
22/8/2023 39,95 43,33 +9,14% 39,34 43,69 42,00 43,29 43,33 4.267 23.463.293.800
21/8/2023 43,70 39,70 -9,24% 39,46 43,80 41,17 39,68 39,70 1.766 16.006.654.400
18/8/2023 44,09 43,74 -0,88% 42,80 45,35 44,01 43,72 43,75 8.667 11.895.833.700
17/8/2023 45,16 44,13 -0,27% 43,06 45,64 44,50 44,13 44,16 2.357 19.812.912.600
16/8/2023 40,06 44,25 +11,86% 39,80 46,60 44,31 44,25 44,27 7.244 51.524.131.700
15/8/2023 41,60 39,56 +1,80% 36,57 41,83 38,65 39,55 39,56 5.756 20.935.198.700
14/8/2023 39,30 38,86 -0,74% 38,68 39,97 39,32 38,85 39,07 4.182 4.850.270.300
11/8/2023 39,20 39,15 +0,18% 38,68 40,10 39,26 39,15 39,20 4.690 5.062.911.400
10/8/2023 38,60 39,08 +1,32% 38,25 39,28 38,75 39,06 39,09 3.810 4.487.602.700
9/8/2023 39,02 38,57 -0,75% 38,22 39,02 38,51 38,54 38,60 3.761 3.219.245.900
8/8/2023 39,28 38,86 -1,62% 38,46 39,30 38,77 38,86 38,88 5.925 6.629.672.200
7/8/2023 40,70 39,50 -2,90% 39,28 40,90 39,78 39,44 39,50 4.616 5.579.648.600
4/8/2023 41,11 40,68 -1,14% 40,61 41,75 41,14 40,67 40,70 4.344 4.872.258.000
3/8/2023 41,09 41,15 +0,56% 40,95 42,30 41,56 41,15 41,16 4.815 6.246.555.900
2/8/2023 40,85 40,92 +0,32% 40,29 41,35 40,76 40,92 40,98 4.162 5.006.542.900
1/8/2023 41,20 40,79 -0,80% 40,58 41,88 41,03 40,70 40,79 4.666 4.987.153.200
31/7/2023 41,13 41,12 +0,10% 40,23 41,54 40,78 41,02 41,12 7.441 8.619.783.000
28/7/2023 42,00 41,08 -2,00% 40,66 42,30 41,23 41,05 41,09 5.544 6.974.881.400
27/7/2023 43,12 41,92 -2,76% 41,60 43,78 42,57 41,77 41,92 6.750 8.434.048.600
26/7/2023 42,56 43,11 +0,51% 42,39 44,20 43,48 43,10 43,14 7.300 9.408.663.300
25/7/2023 42,71 42,89 +1,76% 42,04 43,30 42,65 42,87 42,89 9.520 14.817.229.100
24/7/2023 45,94 42,15 -14,40% 41,54 46,00 43,03 42,15 42,17 7.497 39.624.978.700
21/7/2023 48,37 49,24 +1,88% 48,34 50,88 49,68 49,14 49,26 9.977 13.693.938.300
20/7/2023 48,09 48,33 +0,90% 47,30 48,61 48,03 48,32 48,37 5.580 7.492.275.500
19/7/2023 49,20 47,90 -2,64% 47,67 49,47 48,30 47,85 47,90 6.378 10.177.149.700
18/7/2023 49,55 49,20 -0,61% 48,26 50,20 49,17 49,16 49,20 9.699 14.486.414.500
17/7/2023 51,30 49,50 -3,15% 49,20 52,35 50,51 49,45 49,50 451 14.127.298.700
14/7/2023 52,50 51,11 -2,54% 50,86 53,20 51,71 51,00 51,11 9.638 15.615.962.500
13/7/2023 53,38 52,44 -1,56% 52,06 55,45 53,50 52,32 52,44 1.588 19.583.747.400
12/7/2023 54,17 53,27 -0,49% 52,73 54,71 53,57 53,25 53,27 9.756 16.178.390.200
11/7/2023 51,30 53,53 +4,41% 50,11 54,09 52,47 53,50 53,57 3.908 23.674.715.600
10/7/2023 52,41 51,27 -2,08% 50,92 53,77 51,95 51,25 51,29 868 17.724.389.400
7/7/2023 48,73 52,36 +7,45% 47,93 53,56 51,25 52,16 52,36 7.779 35.942.802.300
6/7/2023 46,00 48,73 +5,02% 45,75 49,00 47,55 48,68 48,73 575 22.866.740.300
5/7/2023 43,13 46,40 +7,13% 43,01 46,50 45,43 46,38 46,41 8.126 12.817.608.300
4/7/2023 43,80 43,31 -1,23% 42,20 44,06 43,01 43,30 43,34 5.130 7.912.000.300
3/7/2023 43,35 43,85 +0,69% 43,30 44,70 44,06 43,81 43,85 6.953 7.408.432.400
30/6/2023 43,73 43,55 -0,23% 43,11 44,49 43,78 43,50 43,55 7.351 8.968.780.900
29/6/2023 41,80 43,65 +4,43% 41,31 43,80 42,80 43,63 43,65 6.805 10.795.864.200
28/6/2023 41,07 41,80 +1,95% 40,76 42,70 42,04 41,66 41,82 5.682 8.890.918.700
27/6/2023 41,46 41,00 +0,02% 39,91 41,90 40,88 41,00 41,02 7.081 9.408.760.300
26/6/2023 42,80 40,99 -3,91% 40,40 43,01 41,31 40,96 40,99 8.297 11.466.449.600
23/6/2023 39,75 42,66 +7,29% 39,49 43,04 42,14 42,65 42,75 3.662 23.442.055.200
22/6/2023 40,37 39,76 -2,09% 37,91 40,45 38,71 39,75 39,76 9.439 13.732.921.500
21/6/2023 38,59 40,61 +5,78% 38,59 40,67 39,78 40,61 40,63 7.176 12.200.662.600
20/6/2023 39,00 38,39 -1,56% 38,20 39,36 38,70 38,35 38,40 5.046 6.529.060.300
19/6/2023 38,50 39,00 +1,30% 38,29 39,69 39,01 38,99 39,00 5.263 7.554.631.100
16/6/2023 38,00 38,50 +0,79% 37,83 38,68 38,22 38,42 38,50 5.310 5.571.007.000
15/6/2023 38,23 38,20 -0,08% 37,59 38,75 38,26 38,19 38,28 5.100 7.068.038.500
14/6/2023 37,60 38,23 +2,36% 37,33 38,95 38,06 38,20 38,24 7.407 9.103.730.100
13/6/2023 37,86 37,35 -0,95% 37,29 38,00 37,57 37,35 37,40 4.984 6.868.071.800
12/6/2023 38,06 37,71 -0,74% 37,56 38,71 37,96 37,70 37,71 7.176 8.187.996.700
9/6/2023 38,64 37,99 -0,78% 37,12 39,28 38,15 37,96 37,99 61 11.908.997.800
7/6/2023 41,35 38,29 -6,24% 38,12 41,56 39,02 38,28 38,29 2.771 17.884.191.700
6/6/2023 39,40 40,84 +4,16% 39,38 41,50 40,66 40,83 40,95 8.537 14.170.934.200
5/6/2023 38,95 39,21 +0,67% 38,25 39,56 38,99 39,21 39,27 4.947 6.426.019.400
2/6/2023 39,50 38,95 -0,33% 38,16 40,74 39,53 38,95 38,96 475 15.233.653.700
1/6/2023 38,25 39,08 +2,84% 37,20 39,08 38,05 38,98 39,08 6.666 8.762.953.800
31/5/2023 38,74 38,00 -1,83% 37,12 39,60 38,13 37,96 38,00 1.880 14.778.059.200
30/5/2023 37,24 38,71 +4,31% 36,93 39,07 37,79 38,71 38,75 8.328 12.438.651.500
29/5/2023 36,40 37,11 +1,59% 36,00 37,64 36,76 37,11 37,27 3.939 5.510.241.900
26/5/2023 36,69 36,53 +0,66% 36,05 37,10 36,60 36,53 36,60 6.471 7.525.821.300
25/5/2023 35,70 36,29 +3,54% 35,60 36,68 36,19 36,29 36,30 7.682 8.560.105.500
24/5/2023 35,28 35,05 -0,90% 34,20 36,00 35,17 35,00 35,05 8.385 8.827.464.500
23/5/2023 35,82 35,37 -0,84% 34,80 36,08 35,44 35,36 35,37 6.988 7.794.283.600
22/5/2023 35,40 35,67 +0,96% 35,16 36,69 36,01 35,67 35,70 8.216 10.555.715.800
19/5/2023 34,25 35,33 +3,58% 34,02 36,10 35,13 35,30 35,33 8.312 9.776.007.000
18/5/2023 32,58 34,11 +4,60% 32,47 34,98 33,91 34,11 34,13 110 11.673.491.600
17/5/2023 36,20 32,61 -8,40% 32,12 36,51 33,31 32,60 32,61 4.140 18.619.622.600
16/5/2023 35,80 35,60 -1,11% 34,53 38,05 36,62 35,60 35,69 1.913 16.877.971.400
15/5/2023 36,10 36,00 +0,19% 35,76 37,74 36,59 35,99 36,00 8.233 11.912.176.900
12/5/2023 36,20 35,93 -0,36% 34,90 36,36 35,63 35,92 35,93 7.221 8.275.472.800
11/5/2023 35,28 36,06 +1,86% 34,80 36,89 36,07 36,05 36,07 8.309 11.197.679.200
10/5/2023 33,06 35,40 +1,90% 32,86 35,89 34,61 35,40 35,44 9.555 12.071.945.500
9/5/2023 32,99 34,74 +5,50% 32,07 34,74 33,62 34,60 34,74 8.697 10.118.486.700
8/5/2023 33,22 32,93 -0,21% 32,74 33,80 33,27 32,93 33,00 5.374 7.593.808.600
5/5/2023 30,86 33,00 +7,70% 30,71 33,39 32,46 32,95 33,00 6 13.329.680.600
4/5/2023 32,06 30,64 -3,74% 30,40 32,30 31,18 30,62 30,67 9.317 9.487.362.900
3/5/2023 33,85 31,83 -6,77% 31,04 33,85 32,21 31,82 31,83 7.194 17.703.665.800
2/5/2023 31,31 34,14 +8,48% 30,98 34,14 32,60 34,09 34,15 5.311 21.844.527.400
28/4/2023 28,33 31,47 +11,40% 28,21 31,47 30,62 31,47 31,50 5.744 25.061.143.000
27/4/2023 28,10 28,25 +0,53% 27,45 28,30 27,89 28,19 28,25 4.059 5.598.897.700
26/4/2023 26,44 28,10 +5,05% 26,44 28,10 27,63 27,96 28,10 7.521 8.070.290.200
25/4/2023 27,29 26,75 -3,15% 26,46 27,99 27,08 26,71 26,75 1.066 11.232.348.000
24/4/2023 26,03 27,62 +6,23% 25,26 27,70 26,79 27,50 27,63 534 12.572.667.400
20/4/2023 24,45 26,00 +6,34% 24,30 26,00 25,46 25,98 26,00 7.062 7.622.680.900
19/4/2023 24,70 24,45 -2,51% 24,11 25,21 24,69 24,45 24,47 5.080 4.963.440.000
18/4/2023 24,83 25,08 +1,58% 24,51 25,43 24,90 25,00 25,08 7.855 7.263.960.700
17/4/2023 24,30 24,69 +1,56% 23,96 26,10 25,15 24,60 24,69 7.551 6.962.835.500
14/4/2023 24,40 24,31 -0,57% 23,02 24,40 23,66 24,25 24,31 7.382 7.175.740.000
13/4/2023 23,27 24,45 +5,34% 22,73 25,25 24,38 24,45 24,56 7.749 7.973.770.500
12/4/2023 22,76 23,21 +2,25% 22,70 23,78 23,19 23,20 23,21 4.384 4.254.295.100
11/4/2023 22,11 22,70 +2,81% 22,11 22,82 22,58 22,68 22,70 3.326 2.846.041.800
10/4/2023 21,56 22,08 +1,15% 21,45 22,33 21,98 22,06 22,09 1.735 1.427.787.200
6/4/2023 21,11 21,83 +2,78% 20,95 21,83 21,44 21,70 21,83 2.465 2.080.013.100
5/4/2023 21,77 21,24 -3,37% 20,87 22,00 21,31 21,21 21,24 4.957 5.118.444.900
4/4/2023 21,35 21,98 +2,95% 21,16 22,47 22,02 21,98 22,00 3.855 3.545.390.500
3/4/2023 22,30 21,35 -4,00% 20,82 22,30 21,22 21,24 21,35 3.437 2.934.064.800
31/3/2023 22,29 22,24 +0,18% 21,76 22,94 22,31 22,24 22,25 3.746 3.644.763.000
30/3/2023 21,32 22,20 +5,06% 21,32 22,42 21,98 22,13 22,20 4.104 3.775.831.400
29/3/2023 20,61 21,13 +2,67% 20,22 21,13 20,74 21,10 21,14 2.429 2.205.480.800
28/3/2023 20,47 20,58 0,00% 20,20 20,94 20,62 20,58 20,60 1.768 1.269.911.000
27/3/2023 20,70 20,58 +0,15% 20,25 20,95 20,51 20,54 20,60 2.000 1.482.600.200
24/3/2023 19,46 20,55 +5,60% 19,46 21,00 20,46 20,54 20,57 3.422 3.193.512.900
23/3/2023 19,81 19,46 -1,72% 19,14 20,45 19,72 19,46 19,49 3.484 3.136.388.700
22/3/2023 20,98 19,80 -4,49% 19,69 21,10 20,06 19,78 19,80 5.174 4.344.715.000
21/3/2023 20,92 20,73 -0,53% 20,55 21,15 20,81 20,60 20,73 1.873 1.630.316.100
20/3/2023 21,62 20,84 -4,23% 20,80 21,91 21,16 20,84 20,95 3.910 2.825.245.000
17/3/2023 21,88 21,76 -0,96% 21,25 22,19 21,69 21,57 21,76 4.313 5.135.606.200
16/3/2023 20,87 21,97 +5,68% 20,80 22,45 21,87 21,97 21,98 4.216 3.989.832.600
15/3/2023 20,70 20,79 -1,24% 20,39 20,96 20,67 20,70 20,79 3.273 2.780.113.300
14/3/2023 20,20 21,05 +4,36% 20,20 21,42 21,04 20,98 21,05 3.512 3.368.822.300
13/3/2023 19,56 20,17 +0,40% 19,44 20,42 20,06 20,14 20,18 2.579 2.234.120.300
10/3/2023 20,83 20,09 -2,90% 19,78 20,98 20,10 20,00 20,11 3.636 3.368.945.000
9/3/2023 20,23 20,69 +4,97% 20,23 22,59 21,62 20,68 20,69 8.523 20.329.718.600
8/3/2023 18,80 19,71 +5,46% 18,75 19,89 19,33 19,71 19,73 3.197 2.992.013.400
7/3/2023 18,75 18,69 -0,16% 18,55 19,46 18,89 18,69 18,74 2.652 2.681.352.900
6/3/2023 18,50 18,72 +1,41% 18,36 18,76 18,55 18,65 18,72 3.222 3.058.879.700
3/3/2023 18,46 18,46 +0,05% 18,33 18,85 18,47 18,46 18,47 2.989 2.315.804.800
2/3/2023 18,91 18,45 -2,54% 18,27 18,98 18,47 18,44 18,46 4.001 3.539.183.600
1/3/2023 18,97 18,93 +0,26% 18,83 19,44 19,03 18,89 18,94 4.383 3.842.279.300
28/2/2023 19,51 18,88 -3,08% 18,88 19,69 19,13 18,88 18,90 5.092 5.837.393.700
27/2/2023 21,00 19,48 -8,72% 19,48 21,00 19,96 19,48 19,50 9.009 9.637.749.400
24/2/2023 21,50 21,34 -0,74% 21,34 21,71 21,48 21,34 21,38 2.048 2.116.229.600
23/2/2023 21,97 21,50 -1,60% 21,41 22,01 21,65 21,50 21,56 2.678 2.571.609.800
22/2/2023 22,86 21,85 -4,46% 21,82 22,87 22,04 21,85 21,92 2.995 2.923.134.000
17/2/2023 23,18 22,87 -1,34% 22,73 23,28 23,01 22,86 22,88 3.470 3.804.687.400
16/2/2023 22,51 23,18 +1,93% 22,43 23,72 23,23 23,18 23,19 5.460 5.814.930.700
15/2/2023 22,30 22,74 +1,97% 21,76 22,74 22,22 22,73 22,74 4.141 5.289.331.200
14/2/2023 22,26 22,30 +0,50% 22,01 22,80 22,36 22,30 22,44 3.474 3.950.879.500
13/2/2023 22,01 22,19 +0,77% 21,62 22,60 22,26 22,15 22,19 3.109 3.556.883.600
10/2/2023 22,50 22,02 -2,65% 21,45 22,72 22,06 22,02 22,03 5.954 7.035.774.900
9/2/2023 23,32 22,62 -3,29% 22,48 23,41 22,85 22,62 22,65 4.920 4.893.918.700
8/2/2023 22,55 23,39 +4,65% 21,91 23,66 22,94 23,29 23,39 5.893 7.051.326.300
7/2/2023 22,93 22,35 -2,49% 22,15 23,16 22,53 22,30 22,35 3.261 2.935.317.900
6/2/2023 23,50 22,92 -2,30% 22,71 23,69 23,03 22,92 22,98 4.084 4.562.440.300
3/2/2023 24,28 23,46 -3,66% 23,12 24,65 23,84 23,45 23,46 5.767 6.636.358.800
2/2/2023 25,15 24,35 -3,75% 24,32 25,92 25,08 24,35 24,40 5.481 6.297.897.200
1/2/2023 25,85 25,30 -3,18% 25,04 26,56 25,57 25,30 25,32 6.133 6.235.626.100
31/1/2023 25,10 26,13 +4,48% 24,41 26,79 25,65 26,10 26,13 8.279 8.921.379.700
30/1/2023 26,52 25,01 -5,84% 25,00 28,59 26,49 25,01 25,05 1.916 11.948.924.900
27/1/2023 23,65 26,56 +13,36% 23,47 26,56 25,03 26,55 26,56 3.145 12.046.495.000
26/1/2023 23,00 23,43 +6,21% 22,51 23,75 23,11 23,41 23,43 3.240 11.431.815.100
25/1/2023 26,50 22,06 +2272,04% 21,50 26,64 24,33 22,06 22,30 6.862 18.830.523.300
24/1/2023 0,99 0,93 -8,82% 0,92 0,99 0,94 0,93 0,94 1.015 7.041.687.300
23/1/2023 1,02 1,02 +0,99% 1,00 1,05 1,02 1,02 1,03 6.889 2.351.475.000
20/1/2023 1,10 1,01 -8,18% 0,99 1,10 1,03 1,01 1,02 4.064 5.220.536.200
19/1/2023 1,08 1,10 +1,85% 1,08 1,12 1,09 1,09 1,10 5.608 2.838.049.400
18/1/2023 1,14 1,08 -3,57% 1,08 1,17 1,11 1,08 1,09 9.879 3.672.522.300
17/1/2023 1,10 1,12 +2,75% 1,06 1,14 1,10 1,11 1,12 2.615 4.609.802.400
16/1/2023 1,10 1,09 -0,91% 1,06 1,14 1,09 1,08 1,09 8.335 3.716.386.500
13/1/2023 1,11 1,10 -1,79% 1,08 1,18 1,12 1,09 1,10 3.763 7.752.814.500
12/1/2023 1,19 1,12 -6,67% 1,12 1,22 1,15 1,12 1,13 9.863 9.845.512.100
11/1/2023 1,26 1,20 -3,23% 1,18 1,35 1,26 1,20 1,21 3.396 18.326.082.300
10/1/2023 1,07 1,24 +16,98% 1,05 1,27 1,19 1,24 1,25 6.445 14.245.505.000
9/1/2023 0,97 1,06 +7,07% 0,96 1,11 1,05 1,06 1,07 4.122 8.262.222.600
6/1/2023 0,93 0,99 +6,45% 0,92 1,03 0,97 0,99 1,00 349 6.229.323.700
5/1/2023 0,99 0,93 -4,12% 0,92 1,01 0,95 0,93 0,94 136 5.084.098.400
4/1/2023 0,88 0,97 +11,49% 0,88 1,00 0,94 0,96 0,97 4.800 8.600.654.100
3/1/2023 0,88 0,87 0,00% 0,86 0,91 0,88 0,86 0,88 794 3.241.931.900
2/1/2023 0,86 0,87 +1,16% 0,85 0,90 0,87 0,87 0,88 3.355 2.916.629.700
29/12/2022 0,94 0,86 -8,51% 0,86 0,95 0,87 0,86 0,87 1.950 13.091.925.200
28/12/2022 0,87 0,94 +6,82% 0,87 0,94 0,91 0,93 0,94 998 3.479.488.000
27/12/2022 0,91 0,88 -2,22% 0,87 0,92 0,88 0,87 0,88 3.726 2.335.259.300
26/12/2022 0,91 0,90 -1,10% 0,86 0,93 0,89 0,90 0,91 1.316 3.106.077.300
23/12/2022 0,96 0,91 -4,21% 0,90 0,97 0,92 0,90 0,91 9.326 3.536.243.600
22/12/2022 1,02 0,95 -5,94% 0,90 1,03 0,94 0,95 0,96 4.809 7.627.654.300
21/12/2022 0,86 1,01 +24,69% 0,86 1,04 0,97 1,01 1,02 9.786 20.662.293.000
20/12/2022 0,77 0,81 +5,19% 0,76 0,83 0,80 0,80 0,81 1.795 4.074.622.700
19/12/2022 0,72 0,77 +6,94% 0,71 0,78 0,74 0,76 0,77 765 3.596.849.100
16/12/2022 0,72 0,72 0,00% 0,69 0,74 0,71 0,71 0,72 9.738 7.347.097.600
15/12/2022 0,70 0,72 +2,86% 0,69 0,74 0,71 0,71 0,72 4.093 2.945.271.600
14/12/2022 0,70 0,70 0,00% 0,68 0,72 0,70 0,70 0,71 8.205 4.244.225.200
13/12/2022 0,72 0,70 -1,41% 0,70 0,75 0,72 0,70 0,71 6.522 4.383.650.200
12/12/2022 0,72 0,71 -1,39% 0,68 0,76 0,71 0,71 0,72 8.357 2.837.630.800
9/12/2022 0,70 0,72 +2,86% 0,69 0,79 0,74 0,71 0,72 1.584 5.894.685.900
8/12/2022 0,68 0,70 +2,94% 0,65 0,70 0,67 0,69 0,70 7.883 2.896.209.000
7/12/2022 0,67 0,68 -1,45% 0,67 0,72 0,69 0,68 0,69 4.566 3.539.245.800
6/12/2022 0,67 0,69 +4,55% 0,63 0,69 0,65 0,68 0,69 5.766 3.215.277.200
5/12/2022 0,71 0,66 -5,71% 0,66 0,72 0,68 0,66 0,67 6.295 3.349.293.800
2/12/2022 0,69 0,70 0,00% 0,67 0,72 0,69 0,70 0,71 3.613 3.420.725.000
1/12/2022 0,72 0,70 -6,67% 0,70 0,74 0,71 0,69 0,70 8.911 3.557.650.900
30/11/2022 0,75 0,75 +1,35% 0,73 0,76 0,74 0,74 0,75 3.536 2.407.734.800
29/11/2022 0,75 0,74 0,00% 0,73 0,76 0,74 0,73 0,74 3.172 3.281.097.600
28/11/2022 0,79 0,74 -5,13% 0,74 0,80 0,75 0,74 0,75 197 3.916.728.500
25/11/2022 0,80 0,78 -2,50% 0,78 0,84 0,80 0,78 0,79 3.747 4.947.086.500
24/11/2022 0,77 0,80 +5,26% 0,77 0,82 0,79 0,80 0,81 1.363 3.855.453.800
23/11/2022 0,77 0,76 -1,30% 0,76 0,78 0,76 0,76 0,77 2.635 2.241.325.000
22/11/2022 0,78 0,77 -2,53% 0,76 0,80 0,77 0,77 0,78 9.609 2.508.618.500
21/11/2022 0,76 0,79 +6,76% 0,74 0,79 0,76 0,78 0,79 3.568 5.054.590.600
18/11/2022 0,84 0,74 -8,64% 0,74 0,85 0,77 0,74 0,75 8.104 9.236.765.600
17/11/2022 0,85 0,81 -5,81% 0,79 0,85 0,81 0,80 0,81 4.927 7.600.306.900
16/11/2022 0,95 0,86 -8,51% 0,86 0,98 0,89 0,86 0,87 9.437 5.972.818.600
14/11/2022 0,83 0,94 +14,63% 0,83 0,96 0,91 0,94 0,95 2.036 7.920.950.400
11/11/2022 0,86 0,82 -4,65% 0,80 0,88 0,82 0,82 0,83 6.520 6.074.655.100
10/11/2022 0,90 0,86 -5,49% 0,85 0,90 0,86 0,86 0,87 1.649 4.740.353.000
9/11/2022 0,93 0,91 -2,15% 0,90 0,94 0,91 0,90 0,91 2.805 2.567.689.100
8/11/2022 0,94 0,93 -1,06% 0,92 0,96 0,93 0,93 0,94 9.173 2.436.843.300
7/11/2022 0,96 0,94 -2,08% 0,92 0,99 0,95 0,93 0,94 8.141 4.770.569.000
4/11/2022 1,04 0,96 -5,88% 0,96 1,05 0,99 0,96 0,97 5.403 6.062.064.100
3/11/2022 1,00 1,02 +2,00% 0,99 1,07 1,03 1,01 1,02 4.348 6.327.476.800
1/11/2022 0,96 1,00 +6,38% 0,94 1,01 0,97 1,00 1,01 98 6.636.807.700
31/10/2022 0,92 0,94 +1,08% 0,91 0,99 0,94 0,93 0,94 6.810 6.275.803.600
28/10/2022 0,94 0,93 0,00% 0,92 0,97 0,93 0,92 0,93 44 5.056.248.700
27/10/2022 0,87 0,93 +8,14% 0,86 0,98 0,93 0,93 0,94 801 7.277.177.200
26/10/2022 0,91 0,86 -4,44% 0,85 0,93 0,87 0,86 0,87 3.361 5.028.452.400
25/10/2022 0,98 0,90 -7,22% 0,90 0,98 0,93 0,90 0,91 5.201 6.228.393.400
24/10/2022 1,03 0,97 -8,49% 0,97 1,05 0,99 0,97 0,98 4.873 9.852.941.800
21/10/2022 1,04 1,06 +1,92% 1,02 1,08 1,04 1,06 1,07 1.364 4.022.282.900
20/10/2022 1,07 1,04 -2,80% 1,03 1,08 1,04 1,03 1,04 4.341 2.639.138.800
19/10/2022 1,08 1,07 -1,83% 1,06 1,09 1,07 1,06 1,07 8.368 1.624.811.300
18/10/2022 1,07 1,09 +2,83% 1,06 1,09 1,07 1,08 1,09 2.329 2.216.907.000
17/10/2022 1,05 1,06 +2,91% 1,04 1,07 1,05 1,05 1,06 7.741 2.562.832.800
14/10/2022 1,08 1,03 -3,74% 1,03 1,09 1,05 1,03 1,04 3.476 2.569.742.000
13/10/2022 1,10 1,07 -2,73% 1,07 1,11 1,08 1,07 1,08 5.884 3.287.772.500
11/10/2022 1,09 1,10 +0,92% 1,09 1,14 1,11 1,09 1,10 8.558 3.728.405.100
10/10/2022 1,09 1,09 +1,87% 1,07 1,10 1,08 1,08 1,09 2.748 2.600.153.100
7/10/2022 1,12 1,07 -4,46% 1,07 1,14 1,09 1,07 1,08 6.094 3.567.563.600
6/10/2022 1,06 1,12 +6,67% 1,04 1,13 1,08 1,11 1,12 5.427 6.710.333.800
5/10/2022 1,06 1,05 0,00% 1,02 1,08 1,04 1,04 1,05 1.468 4.193.274.700
4/10/2022 1,13 1,05 -6,25% 1,04 1,15 1,09 1,05 1,06 5.115 7.489.808.600
3/10/2022 1,12 1,12 +1,82% 1,10 1,18 1,14 1,11 1,12 1.528 7.218.882.800
30/9/2022 1,03 1,10 +8,91% 1,01 1,10 1,05 1,09 1,10 7.626 4.423.944.000
29/9/2022 1,05 1,01 -3,81% 1,00 1,06 1,01 1,01 1,02 4.215 4.937.313.500
28/9/2022 1,07 1,05 -1,87% 1,04 1,07 1,05 1,05 1,06 2.390 4.054.761.100
27/9/2022 1,13 1,07 -3,60% 1,05 1,13 1,09 1,06 1,07 689 5.087.711.300
26/9/2022 1,11 1,11 -0,89% 1,10 1,16 1,13 1,10 1,11 7.798 4.953.660.200
23/9/2022 1,11 1,12 -1,75% 1,10 1,14 1,11 1,11 1,12 767 3.337.368.700
22/9/2022 1,20 1,14 -5,79% 1,14 1,20 1,15 1,14 1,15 5.070 7.848.897.900
21/9/2022 1,23 1,21 -1,63% 1,20 1,24 1,21 1,20 1,21 3.557 5.091.125.400
20/9/2022 1,20 1,23 +1,65% 1,20 1,24 1,22 1,22 1,23 2.199 5.081.999.200
19/9/2022 1,21 1,21 +0,83% 1,18 1,22 1,19 1,20 1,21 4.740 2.783.322.700
16/9/2022 1,18 1,20 +1,69% 1,17 1,23 1,19 1,20 1,21 3.924 7.738.326.300
15/9/2022 1,18 1,18 0,00% 1,17 1,20 1,18 1,18 1,19 3.925 10.017.312.400
14/9/2022 1,26 1,18 -5,60% 1,18 1,26 1,20 1,18 1,19 4.543 8.448.259.200
13/9/2022 1,26 1,25 -1,57% 1,24 1,29 1,26 1,25 1,26 9.402 7.044.304.000
12/9/2022 1,27 1,27 +3,25% 1,24 1,28 1,26 1,27 1,28 4.352 8.060.337.200
9/9/2022 1,27 1,23 +1,65% 1,21 1,28 1,23 1,22 1,23 3.394 11.313.396.500
8/9/2022 1,22 1,21 +1,68% 1,19 1,32 1,24 1,20 1,21 3.538 16.765.650.300
6/9/2022 1,23 1,19 -0,83% 1,17 1,29 1,20 1,18 1,19 2.247 16.775.100.000
5/9/2022 1,15 1,20 -1,64% 1,10 1,23 1,16 1,20 1,21 144 21.520.139.000
2/9/2022 1,10 1,22 -12,86% 1,08 1,31 1,20 1,21 1,22 109 26.108.718.000
1/9/2022 1,64 1,40 -14,63% 1,39 1,64 1,47 1,40 1,41 9.860 13.533.954.400
31/8/2022 1,72 1,64 -4,65% 1,64 1,73 1,67 1,64 1,65 8.194 5.643.418.200
30/8/2022 1,86 1,72 -7,53% 1,68 1,91 1,75 1,71 1,72 2.721 8.125.187.000
29/8/2022 1,95 1,86 -5,58% 1,85 1,95 1,88 1,86 1,87 3.255 9.443.436.200
26/8/2022 2,07 1,97 -4,37% 1,94 2,10 1,99 1,97 1,98 5.716 9.656.743.700
25/8/2022 2,02 2,06 +2,49% 2,01 2,16 2,07 2,06 2,07 4.138 13.242.171.700
24/8/2022 2,12 2,01 -5,19% 2,01 2,18 2,07 2,01 2,02 6.548 12.034.862.200
23/8/2022 2,15 2,12 -0,47% 2,12 2,19 2,12 2,12 2,13 7.325 8.706.274.300
22/8/2022 2,17 2,13 -3,18% 2,12 2,20 2,15 2,13 2,14 2.790 5.287.834.500
19/8/2022 2,15 2,20 +1,85% 2,11 2,23 2,16 2,19 2,20 8.633 6.531.968.100
18/8/2022 2,18 2,16 +0,47% 2,10 2,19 2,15 2,16 2,17 5.637 5.175.546.800
17/8/2022 2,13 2,15 -0,46% 2,09 2,22 2,15 2,14 2,16 4.982 7.052.778.200
16/8/2022 2,00 2,16 +3,85% 1,97 2,20 2,09 2,15 2,16 7.398 10.207.322.900
15/8/2022 2,00 2,08 -9,96% 1,97 2,19 2,09 2,08 2,09 6.486 12.286.740.800
12/8/2022 2,32 2,31 +0,43% 2,28 2,40 2,32 2,31 2,32 9.918 6.966.594.800
11/8/2022 2,46 2,30 -5,74% 2,25 2,49 2,31 2,30 2,31 4.073 7.722.743.000
10/8/2022 2,29 2,44 +8,93% 2,29 2,48 2,42 2,43 2,44 1.481 7.195.812.200
9/8/2022 2,32 2,24 -3,45% 2,20 2,35 2,24 2,24 2,25 891 4.186.778.100
8/8/2022 2,31 2,32 +2,20% 2,26 2,37 2,30 2,31 2,32 2.270 3.969.290.800
5/8/2022 2,24 2,27 +1,79% 2,23 2,34 2,28 2,27 2,28 7.202 4.015.398.700
4/8/2022 2,15 2,23 +5,19% 2,13 2,27 2,21 2,23 2,24 3.238 3.891.914.100
3/8/2022 2,02 2,12 +6,53% 2,01 2,15 2,10 2,11 2,12 342 5.130.054.200
2/8/2022 1,92 1,99 +3,65% 1,91 2,04 1,98 1,99 2,00 588 3.716.486.500
1/8/2022 1,93 1,92 +0,52% 1,90 1,95 1,92 1,92 1,93 9.953 2.773.034.400
29/7/2022 1,96 1,91 -2,05% 1,91 1,96 1,92 1,91 1,93 7.005 2.175.042.900
28/7/2022 1,96 1,95 -0,51% 1,90 1,99 1,94 1,94 1,95 7.508 2.407.649.000
27/7/2022 1,94 1,96 +2,08% 1,92 1,97 1,95 1,96 1,97 9.323 1.816.775.000
26/7/2022 1,89 1,92 +1,59% 1,89 1,93 1,90 1,91 1,92 3.978 1.888.691.800
25/7/2022 2,01 1,89 -5,50% 1,88 2,03 1,91 1,88 1,89 7.980 7.056.120.000
22/7/2022 2,06 2,00 -8,26% 1,99 2,08 2,02 1,99 2,00 1.156 9.880.481.700
21/7/2022 2,13 2,18 +2,83% 2,12 2,24 2,18 2,17 2,18 654 3.789.316.900
20/7/2022 2,15 2,12 -1,85% 2,11 2,18 2,13 2,12 2,13 9.645 3.779.987.000
19/7/2022 2,11 2,16 +2,86% 2,09 2,18 2,14 2,15 2,16 7.909 2.049.544.900
18/7/2022 2,16 2,10 -0,94% 2,09 2,29 2,17 2,09 2,11 3.916 3.716.508.700
15/7/2022 2,14 2,12 -0,47% 2,07 2,15 2,11 2,12 2,13 9.070 2.843.408.800
14/7/2022 2,12 2,13 0,00% 2,09 2,15 2,12 2,12 2,13 5.537 1.821.269.700
13/7/2022 2,14 2,13 -1,84% 2,12 2,21 2,16 2,13 2,14 8.864 2.094.433.600
12/7/2022 2,10 2,17 +4,33% 2,06 2,17 2,13 2,16 2,17 256 2.667.846.800
11/7/2022 2,17 2,08 -5,02% 2,08 2,18 2,12 2,08 2,09 7.396 1.545.147.300
8/7/2022 2,22 2,19 -0,45% 2,16 2,28 2,22 2,18 2,19 6.486 2.495.727.000
7/7/2022 2,17 2,20 +2,80% 2,17 2,24 2,19 2,20 2,21 9.334 2.385.317.900
6/7/2022 2,10 2,14 +1,90% 2,08 2,17 2,13 2,14 2,15 1.846 2.285.833.000
5/7/2022 2,03 2,10 +1,94% 2,02 2,12 2,06 2,10 2,11 8.612 2.508.897.900
4/7/2022 2,17 2,06 -4,63% 2,06 2,19 2,11 2,06 2,07 7.817 1.708.226.000
1/7/2022 2,04 2,16 +6,40% 1,98 2,16 2,08 2,15 2,16 3.923 3.834.832.000
30/6/2022 2,11 2,03 -4,25% 2,03 2,14 2,07 2,03 2,04 2.923 4.357.469.000
29/6/2022 2,22 2,12 -3,64% 2,11 2,24 2,15 2,12 2,14 9.967 3.330.714.100
28/6/2022 2,31 2,20 -4,35% 2,20 2,32 2,24 2,20 2,21 8.345 4.172.314.000
27/6/2022 2,44 2,30 -5,35% 2,30 2,46 2,36 2,30 2,31 280 5.629.872.600
24/6/2022 2,45 2,43 -0,41% 2,42 2,50 2,45 2,43 2,44 42 2.814.738.900
23/6/2022 2,53 2,44 -3,56% 2,44 2,56 2,48 2,44 2,45 2.497 4.260.921.300
22/6/2022 2,69 2,53 -10,60% 2,52 2,73 2,61 2,52 2,53 1.125 8.540.717.400
21/6/2022 2,73 2,83 +4,04% 2,66 2,83 2,74 2,82 2,83 9.037 4.332.198.600
20/6/2022 2,75 2,72 -0,37% 2,68 2,79 2,73 2,71 2,72 5.553 2.012.569.700
17/6/2022 2,71 2,73 -0,36% 2,66 2,75 2,70 2,73 2,74 1.724 3.431.064.300
15/6/2022 2,66 2,74 +4,18% 2,66 2,76 2,71 2,73 2,74 1.317 3.744.351.100
14/6/2022 2,63 2,63 0,00% 2,62 2,71 2,66 2,63 2,64 571 3.440.703.500
13/6/2022 2,73 2,63 -5,05% 2,59 2,74 2,65 2,63 2,64 897 2.976.849.100
10/6/2022 2,79 2,77 -1,42% 2,74 2,82 2,76 2,76 2,77 9.158 1.921.485.400
9/6/2022 2,76 2,81 +1,81% 2,73 2,85 2,79 2,81 2,82 9.706 2.527.687.800
8/6/2022 2,77 2,76 -1,08% 2,72 2,84 2,79 2,76 2,77 8.532 2.183.190.500
7/6/2022 2,81 2,79 -1,76% 2,78 2,83 2,80 2,79 2,80 6.018 1.709.191.400
6/6/2022 2,92 2,84 -1,73% 2,84 2,98 2,89 2,84 2,85 6.743 3.210.963.100
3/6/2022 2,90 2,89 -0,34% 2,81 2,91 2,86 2,89 2,90 5.258 2.924.702.300
2/6/2022 3,03 2,90 -3,33% 2,85 3,05 2,90 2,89 2,90 304 5.251.365.900
1/6/2022 2,96 3,00 +2,04% 2,88 3,05 2,97 2,99 3,00 1.755 5.091.279.000
31/5/2022 2,84 2,94 +4,63% 2,84 3,07 2,98 2,94 2,95 4.840 7.612.698.900
30/5/2022 2,83 2,81 -0,35% 2,77 2,87 2,81 2,81 2,83 4.724 1.728.756.700
27/5/2022 2,90 2,82 -2,42% 2,81 2,96 2,85 2,82 2,83 8.420 4.610.445.500
26/5/2022 2,86 2,89 +1,05% 2,83 2,92 2,87 2,89 2,90 3.399 5.194.261.700
25/5/2022 2,83 2,86 0,00% 2,83 2,94 2,88 2,86 2,87 8.983 3.781.944.200
24/5/2022 2,77 2,86 +0,70% 2,76 2,92 2,85 2,86 2,87 5.478 4.700.121.000
23/5/2022 2,61 2,84 +9,23% 2,61 2,85 2,77 2,83 2,84 6.541 7.831.073.100
20/5/2022 2,46 2,60 +6,56% 2,43 2,62 2,53 2,59 2,60 6.570 9.221.575.500
19/5/2022 2,41 2,44 +2,09% 2,37 2,44 2,41 2,43 2,44 9.581 2.879.710.900
18/5/2022 2,47 2,39 -2,45% 2,37 2,52 2,42 2,38 2,39 3.342 4.611.285.700
17/5/2022 2,71 2,45 -7,89% 2,41 2,78 2,52 2,44 2,45 2.821 10.503.733.800
16/5/2022 2,59 2,66 +1,92% 2,49 2,69 2,58 2,65 2,66 548 6.432.659.300
13/5/2022 2,62 2,61 +0,38% 2,60 2,68 2,63 2,61 2,62 5.236 2.401.375.300
12/5/2022 2,53 2,60 +2,36% 2,50 2,65 2,58 2,59 2,60 7.754 4.482.571.700
11/5/2022 2,64 2,54 -4,15% 2,53 2,65 2,58 2,54 2,55 8.045 3.288.252.200
10/5/2022 2,70 2,65 -1,12% 2,64 2,79 2,69 2,64 2,65 7.052 2.358.484.100
9/5/2022 2,65 2,68 -0,37% 2,64 2,70 2,66 2,67 2,68 1.925 2.710.282.200
6/5/2022 2,70 2,69 +0,37% 2,64 2,75 2,68 2,68 2,69 9.766 2.757.867.100
5/5/2022 2,68 2,68 -1,83% 2,62 2,70 2,66 2,67 2,68 296 3.349.881.600
4/5/2022 2,61 2,73 +3,80% 2,56 2,74 2,62 2,72 2,73 1.615 2.870.673.800
3/5/2022 2,67 2,63 -1,13% 2,61 2,70 2,64 2,62 2,63 1.774 2.452.208.800
2/5/2022 2,79 2,66 -3,97% 2,63 2,81 2,69 2,66 2,67 8.834 4.111.056.400
29/4/2022 2,83 2,77 -1,07% 2,76 2,92 2,81 2,77 2,78 2.868 5.806.046.800
28/4/2022 2,82 2,80 +0,36% 2,75 2,83 2,78 2,79 2,80 3.120 3.103.689.000
27/4/2022 2,87 2,79 -0,71% 2,78 2,87 2,80 2,79 2,80 9.211 2.794.083.000
26/4/2022 2,85 2,81 -1,75% 2,79 2,91 2,81 2,81 2,82 4.397 4.164.544.700
25/4/2022 2,81 2,86 -1,72% 2,80 2,92 2,84 2,86 2,87 3.081 5.192.984.900
22/4/2022 2,92 2,91 -0,68% 2,88 2,95 2,90 2,90 2,91 2.081 3.694.489.400
20/4/2022 3,00 2,93 -2,66% 2,93 3,02 2,96 2,92 2,93 2.847 5.211.869.100
19/4/2022 3,06 3,01 -1,95% 2,99 3,08 3,01 3,00 3,01 503 4.382.471.100
18/4/2022 3,06 3,07 +0,99% 3,02 3,09 3,05 3,06 3,07 5.984 2.372.408.800
14/4/2022 3,13 3,04 -2,88% 3,03 3,13 3,06 3,03 3,04 2.056 3.609.211.300
13/4/2022 3,11 3,13 +1,29% 3,06 3,18 3,13 3,13 3,14 4.242 4.110.643.400
12/4/2022 3,22 3,09 -2,83% 3,09 3,26 3,13 3,09 3,10 419 3.983.404.900
11/4/2022 3,24 3,18 -2,45% 3,17 3,24 3,20 3,17 3,18 7.896 3.281.291.100
8/4/2022 3,26 3,26 -0,31% 3,22 3,30 3,26 3,25 3,26 9.320 3.007.726.200
7/4/2022 3,38 3,27 -3,54% 3,23 3,42 3,28 3,27 3,28 1.390 5.562.558.100
6/4/2022 3,39 3,39 -0,29% 3,30 3,41 3,35 3,39 3,40 9.778 4.814.717.000
5/4/2022 3,59 3,40 -5,29% 3,40 3,62 3,48 3,40 3,41 8.216 5.135.858.700
4/4/2022 3,53 3,59 +2,28% 3,49 3,63 3,55 3,59 3,60 9.482 3.782.288.700
1/4/2022 3,51 3,51 +0,29% 3,48 3,61 3,53 3,50 3,51 3.413 4.501.296.000
31/3/2022 3,50 3,50 0,00% 3,47 3,56 3,50 3,50 3,51 8.117 3.278.463.900
30/3/2022 3,59 3,50 -3,05% 3,50 3,63 3,53 3,50 3,51 5.716 4.163.428.400
29/3/2022 3,45 3,61 +5,87% 3,45 3,62 3,55 3,60 3,61 4.309 6.063.070.500
28/3/2022 3,48 3,41 -1,16% 3,36 3,48 3,40 3,40 3,41 8.067 3.233.977.400
25/3/2022 3,25 3,45 +6,48% 3,24 3,49 3,41 3,45 3,46 1.170 10.457.423.000
24/3/2022 3,10 3,24 +4,85% 3,10 3,28 3,21 3,23 3,24 412 8.085.793.000
23/3/2022 3,21 3,09 -0,64% 3,09 3,27 3,13 3,09 3,10 2.277 6.178.933.800
22/3/2022 3,01 3,11 +4,01% 3,01 3,14 3,08 3,10 3,11 1.083 6.280.875.500
21/3/2022 3,02 2,99 -0,66% 2,96 3,08 3,00 2,98 2,99 5.535 4.458.090.000
18/3/2022 3,00 3,01 +1,01% 2,99 3,13 3,03 3,01 3,02 7.863 15.706.637.800
17/3/2022 3,00 2,98 +1,71% 2,89 3,04 2,97 2,97 2,98 3.679 5.397.250.900
16/3/2022 2,88 2,93 +3,17% 2,87 2,94 2,90 2,92 2,93 3.162 3.311.723.000
15/3/2022 2,88 2,84 -1,05% 2,82 2,89 2,85 2,84 2,85 2.199 2.727.315.000
14/3/2022 2,94 2,87 -2,05% 2,85 3,02 2,90 2,86 2,87 137 3.249.966.600
11/3/2022 3,04 2,93 -2,66% 2,92 3,06 2,97 2,92 2,93 3.416 3.532.003.300
10/3/2022 3,05 3,01 -1,31% 2,98 3,06 3,02 3,01 3,02 3.467 4.932.774.700
9/3/2022 3,05 3,05 +0,66% 3,04 3,16 3,10 3,05 3,06 2.569 5.367.840.300
8/3/2022 2,98 3,03 +2,71% 2,91 3,08 2,97 3,02 3,03 1.964 4.993.223.700
7/3/2022 3,08 2,95 -4,84% 2,95 3,09 3,00 2,95 2,96 6.913 5.259.210.900
4/3/2022 3,27 3,10 -4,91% 3,09 3,27 3,13 3,10 3,11 359 4.306.528.500
3/3/2022 3,10 3,26 +5,16% 3,10 3,37 3,25 3,26 3,27 2.836 10.174.580.400
2/3/2022 3,07 3,10 +1,31% 2,99 3,12 3,05 3,10 3,11 6.072 4.186.592.100
25/2/2022 3,05 3,06 -3,16% 2,99 3,11 3,03 3,06 3,07 701 10.879.176.900
24/2/2022 3,09 3,16 -0,32% 3,01 3,21 3,08 3,15 3,16 1.726 6.122.232.000
23/2/2022 3,21 3,17 -1,25% 3,16 3,29 3,20 3,17 3,18 9.368 3.213.918.300
22/2/2022 3,17 3,21 +2,56% 3,16 3,27 3,20 3,20 3,21 8.757 4.039.297.100
21/2/2022 3,22 3,13 -2,80% 3,11 3,28 3,20 3,13 3,14 8.368 3.600.952.500
18/2/2022 3,30 3,22 -2,13% 3,21 3,36 3,27 0,00 0,00 8.730 3.784.853.900
17/2/2022 3,32 3,29 -1,50% 3,26 3,38 3,31 3,28 3,29 7.364 2.661.062.500
16/2/2022 3,30 3,34 +1,83% 3,27 3,34 3,30 3,33 3,34 1.839 3.093.700.500
15/2/2022 3,23 3,28 +2,82% 3,22 3,30 3,26 3,27 3,28 6.921 2.659.316.500
14/2/2022 3,18 3,19 +0,31% 3,15 3,25 3,20 3,18 3,19 756 2.984.105.200
11/2/2022 3,16 3,18 +0,95% 3,15 3,42 3,28 3,18 3,19 9.913 10.008.951.200
10/2/2022 3,12 3,15 +0,96% 3,08 3,15 3,12 3,14 3,15 444 3.472.093.300
9/2/2022 3,07 3,12 +1,30% 3,03 3,12 3,08 3,11 3,12 604 3.543.680.900
8/2/2022 2,99 3,08 +2,67% 2,97 3,09 3,05 3,08 3,09 1.765 3.811.645.700
7/2/2022 3,00 3,00 -0,66% 2,97 3,04 3,00 3,00 3,01 9.083 3.724.059.100
4/2/2022 2,95 3,02 +2,37% 2,81 3,06 2,90 3,01 3,02 799 9.498.754.600
3/2/2022 3,01 2,95 -2,32% 2,95 3,05 2,98 2,95 2,96 1.492 4.801.942.000
2/2/2022 3,25 3,02 -9,04% 3,00 3,28 3,10 3,01 3,02 857 15.738.589.900
1/2/2022 3,27 3,32 +1,53% 3,27 3,41 3,33 3,32 3,33 1.117 5.706.026.400
31/1/2022 3,21 3,27 +1,87% 3,16 3,27 3,23 3,26 3,27 6.210 5.806.416.000
28/1/2022 3,19 3,21 -0,62% 3,16 3,26 3,19 3,21 3,22 9.854 4.043.364.300
27/1/2022 3,28 3,23 -1,22% 3,20 3,35 3,25 3,22 3,23 2.019 5.620.938.500
26/1/2022 3,30 3,27 -0,30% 3,23 3,34 3,28 3,26 3,27 4.891 5.299.558.900
25/1/2022 3,14 3,28 +3,80% 3,11 3,28 3,22 3,27 3,28 1.853 5.621.886.000
24/1/2022 3,31 3,16 -5,39% 3,16 3,32 3,19 3,16 3,17 5.973 7.853.904.200
21/1/2022 3,50 3,34 -5,11% 3,33 3,51 3,39 3,34 3,35 5.764 6.814.236.200
20/1/2022 3,36 3,52 +4,45% 3,36 3,56 3,48 3,51 3,52 3.438 5.833.323.900
19/1/2022 3,36 3,37 +0,60% 3,35 3,44 3,38 3,37 3,38 9.905 3.566.124.100
18/1/2022 3,45 3,35 -3,74% 3,33 3,47 3,39 3,35 3,36 6.787 4.944.335.100
17/1/2022 3,51 3,48 -1,69% 3,47 3,58 3,49 3,47 3,48 839 4.061.548.700
14/1/2022 3,53 3,54 +0,28% 3,48 3,57 3,51 3,53 3,54 682 4.032.498.500
13/1/2022 3,62 3,53 -2,75% 3,53 3,66 3,57 3,53 3,54 802 4.048.645.400
12/1/2022 3,60 3,63 +1,11% 3,60 3,70 3,64 3,62 3,63 3.517 3.038.865.600
11/1/2022 3,55 3,59 +1,41% 3,53 3,64 3,60 3,59 3,60 3.522 3.491.845.800
10/1/2022 3,65 3,54 -3,01% 3,52 3,68 3,58 3,54 3,55 1.856 4.060.798.300
7/1/2022 3,61 3,65 +1,39% 3,56 3,70 3,64 3,65 3,66 2.501 3.808.140.200
6/1/2022 3,65 3,60 -1,10% 3,58 3,70 3,63 3,59 3,60 3.809 4.763.732.800
5/1/2022 3,78 3,64 -4,21% 3,64 3,82 3,72 3,64 3,65 4.440 4.651.717.900
4/1/2022 4,05 3,80 -2,81% 3,79 4,05 3,87 3,79 3,80 4.844 5.376.415.200
3/1/2022 4,05 3,91 0,00% 3,88 4,10 3,94 3,90 3,91 4.785 4.795.897.600
23/12/2021 4,03 3,91 -2,74% 3,91 4,03 3,96 3,91 3,92 4.966 3.790.306.500
22/12/2021 4,05 4,02 -0,99% 3,99 4,10 4,02 4,01 4,02 730 4.681.814.600
21/12/2021 4,18 4,06 -3,10% 4,04 4,23 4,12 4,06 4,07 8.708 6.372.088.500
20/12/2021 4,27 4,19 -3,46% 4,19 4,28 4,21 4,19 4,20 8.584 4.064.293.100
17/12/2021 4,41 4,34 -2,25% 4,20 4,42 4,29 4,33 4,34 3.057 7.420.014.300
16/12/2021 4,36 4,44 +2,30% 4,36 4,49 4,44 4,44 4,45 9.608 6.624.325.900
15/12/2021 4,40 4,34 -0,46% 4,25 4,40 4,30 4,34 4,35 2.052 4.487.241.200
14/12/2021 4,43 4,36 -0,91% 4,34 4,47 4,39 4,35 4,36 832 3.599.634.700
13/12/2021 4,38 4,40 +0,69% 4,36 4,49 4,43 4,39 4,40 9.567 3.781.366.600
10/12/2021 4,31 4,37 +1,86% 4,31 4,39 4,35 4,37 4,38 624 3.182.810.000
9/12/2021 4,34 4,29 -1,38% 4,26 4,44 4,33 4,28 4,29 7.620 3.941.467.400
8/12/2021 4,26 4,35 +2,84% 4,19 4,37 4,29 4,35 4,36 2.096 5.352.719.500
7/12/2021 4,40 4,23 -2,31% 4,21 4,41 4,28 4,22 4,23 9.195 5.554.889.700
6/12/2021 4,18 4,33 +3,59% 4,17 4,42 4,32 4,32 4,33 3.112 6.212.465.500
3/12/2021 4,24 4,18 -1,65% 4,16 4,35 4,23 4,18 4,19 5.131 7.221.718.500
2/12/2021 4,20 4,25 +2,16% 4,20 4,35 4,29 4,25 4,26 6.982 5.284.623.900
1/12/2021 4,35 4,16 -3,48% 4,12 4,37 4,24 4,16 4,18 3.104 4.930.044.800
30/11/2021 4,19 4,31 +2,86% 4,09 4,31 4,19 4,29 4,31 1.191 5.630.913.000
29/11/2021 4,20 4,19 +1,21% 4,14 4,26 4,19 4,18 4,19 2.159 2.895.749.000
26/11/2021 4,07 4,14 -2,59% 4,07 4,23 4,14 4,14 4,15 2.270 4.829.236.200
25/11/2021 4,19 4,25 +1,19% 4,18 4,27 4,22 4,24 4,25 4.069 2.677.813.700
24/11/2021 4,07 4,20 +2,69% 4,05 4,23 4,15 4,18 4,20 3.138 4.808.889.800
23/11/2021 4,04 4,09 +2,25% 3,96 4,12 4,02 4,08 4,09 5.433 6.114.173.500
22/11/2021 4,15 4,00 -2,91% 3,99 4,17 4,06 4,00 4,01 2.583 6.570.602.600
19/11/2021 4,23 4,12 -2,14% 4,12 4,30 4,20 4,11 4,12 3.710 6.936.654.900
18/11/2021 4,31 4,21 -2,09% 4,21 4,38 4,27 4,21 4,22 6.736 8.062.056.200
17/11/2021 4,62 4,30 -5,70% 4,30 4,65 4,39 4,30 4,32 9.149 8.861.857.900
16/11/2021 4,74 4,56 -3,39% 4,56 4,76 4,63 4,56 4,58 2.966 8.181.736.000
12/11/2021 4,90 4,72 -5,79% 4,70 4,95 4,76 4,71 4,72 8.500 13.288.405.000
11/11/2021 4,90 5,01 +3,09% 4,88 5,15 5,04 5,01 5,02 4.483 11.388.722.800
10/11/2021 4,88 4,86 -0,61% 4,85 5,01 4,92 4,85 4,86 2.029 5.685.048.700
9/11/2021 4,78 4,89 +2,73% 4,77 4,94 4,86 4,89 4,90 1.872 5.926.110.000
8/11/2021 4,81 4,76 -0,63% 4,73 4,81 4,76 4,76 4,77 9.330 4.366.906.700
5/11/2021 4,86 4,79 -0,21% 4,77 4,94 4,82 4,79 4,80 3.357 5.697.539.900
4/11/2021 4,90 4,80 -1,84% 4,77 4,98 4,86 4,80 4,81 3.410 6.075.383.600
3/11/2021 4,82 4,89 +0,62% 4,78 4,95 4,87 4,89 4,90 8.580 7.488.109.200
1/11/2021 4,74 4,86 +3,62% 4,72 4,92 4,85 4,86 4,88 4.952 7.931.264.300
29/10/2021 4,83 4,69 -1,68% 4,68 4,85 4,72 4,68 4,69 6.548 8.794.881.200
28/10/2021 4,85 4,77 -1,65% 4,77 4,93 4,82 4,77 4,78 3.382 6.463.579.600
27/10/2021 4,87 4,85 -0,21% 4,84 4,97 4,91 4,85 4,86 1.973 6.134.705.500
26/10/2021 5,03 4,86 -3,76% 4,85 5,05 4,91 4,86 4,87 7.278 6.658.449.400
25/10/2021 5,02 5,05 +0,80% 5,00 5,13 5,06 5,05 5,06 1.495 7.185.482.600
22/10/2021 4,99 5,01 -0,79% 4,75 5,06 4,90 5,00 5,01 950 15.115.267.400
21/10/2021 5,16 5,05 -3,26% 5,00 5,25 5,11 5,04 5,05 375 12.506.200.900
20/10/2021 5,17 5,22 +1,75% 5,15 5,39 5,27 5,21 5,22 6.498 9.033.899.600
19/10/2021 5,24 5,13 -1,72% 5,11 5,36 5,20 5,12 5,13 9.696 10.924.398.300
18/10/2021 5,16 5,22 +0,77% 5,07 5,29 5,20 5,22 5,23 1.757 5.814.813.200
15/10/2021 5,13 5,18 +0,58% 5,13 5,24 5,19 5,18 5,20 8.606 3.960.546.600
14/10/2021 5,18 5,15 -0,19% 5,07 5,20 5,11 5,13 5,15 8.310 4.795.521.600
13/10/2021 5,03 5,16 +3,20% 5,00 5,21 5,14 5,16 5,18 8.170 7.520.775.100
11/10/2021 5,08 5,00 -2,15% 4,98 5,14 5,03 5,00 5,01 9.368 6.126.710.600
8/10/2021 4,87 5,11 +6,02% 4,85 5,20 5,07 5,10 5,11 7.187 10.300.352.000
7/10/2021 4,85 4,82 -0,41% 4,81 4,94 4,85 4,82 4,83 1.408 4.125.426.000
6/10/2021 4,79 4,84 +0,21% 4,73 4,84 4,78 4,83 4,84 1.985 6.112.414.900
5/10/2021 4,86 4,83 -0,41% 4,83 4,95 4,88 4,82 4,83 8.438 3.047.241.700
4/10/2021 4,88 4,85 -1,82% 4,79 4,97 4,86 4,84 4,85 1.236 5.927.228.300
1/10/2021 4,78 4,94 +4,44% 4,75 4,94 4,85 4,93 4,94 1.731 5.459.414.800
30/9/2021 4,84 4,73 -2,07% 4,72 4,87 4,77 4,73 4,74 3.333 5.713.320.100
29/9/2021 4,83 4,83 +0,84% 4,79 4,95 4,86 4,83 4,84 4.307 3.912.713.900
28/9/2021 4,90 4,79 -2,64% 4,76 4,95 4,83 4,79 4,80 3.012 4.937.964.300
27/9/2021 5,00 4,92 -1,60% 4,90 5,07 4,97 4,92 4,93 486 4.766.605.700
24/9/2021 4,89 5,00 +1,42% 4,87 5,03 4,96 5,00 5,01 9.165 4.962.140.500
23/9/2021 4,84 4,93 +2,28% 4,82 4,98 4,91 4,93 4,94 2.561 5.580.940.800
22/9/2021 4,79 4,82 +0,63% 4,76 4,91 4,82 4,81 4,82 6.916 10.618.370.100
21/9/2021 4,93 4,79 -1,84% 4,71 4,99 4,82 4,79 4,80 392 12.190.638.900
20/9/2021 5,11 4,88 -5,79% 4,87 5,17 4,97 4,88 4,89 4.582 12.642.775.100
17/9/2021 5,27 5,18 -1,71% 5,17 5,30 5,20 5,17 5,18 359 5.724.394.300
16/9/2021 5,30 5,27 -1,13% 5,26 5,39 5,29 5,27 5,28 7.453 5.160.363.000
15/9/2021 5,42 5,33 -1,30% 5,33 5,44 5,36 5,33 5,35 7.877 4.332.749.600
14/9/2021 5,52 5,40 -1,82% 5,39 5,57 5,45 5,40 5,41 8 5.569.582.400
13/9/2021 5,31 5,50 +5,57% 5,26 5,55 5,45 5,49 5,50 5.121 8.582.582.600
10/9/2021 5,28 5,21 +0,19% 5,21 5,33 5,26 5,21 5,22 4.419 5.487.228.600
9/9/2021 5,14 5,20 0,00% 5,10 5,27 5,16 5,20 5,21 5.357 7.002.934.400
8/9/2021 5,22 5,20 -1,33% 5,08 5,27 5,15 5,18 5,20 380 9.057.917.600
6/9/2021 5,16 5,27 +2,33% 5,16 5,30 5,25 5,26 5,27 1.153 4.651.040.300
3/9/2021 5,20 5,15 -0,58% 5,13 5,23 5,16 5,15 5,16 4.631 7.046.912.300
2/9/2021 5,28 5,18 -2,26% 5,12 5,31 5,20 5,17 5,18 6.208 5.430.796.100
1/9/2021 5,35 5,30 -0,75% 5,28 5,41 5,34 5,30 5,31 1.628 5.780.380.800
31/8/2021 5,24 5,34 +2,10% 5,23 5,42 5,33 5,33 5,34 8.632 9.282.796.900
30/8/2021 5,26 5,23 -0,76% 5,21 5,34 5,26 5,23 5,24 2.028 5.804.040.700
27/8/2021 5,21 5,27 +2,33% 5,17 5,29 5,23 5,27 5,28 686 6.268.416.900
26/8/2021 5,24 5,15 -1,72% 5,15 5,31 5,21 5,15 5,16 3.469 6.634.668.100
25/8/2021 5,08 5,24 +3,56% 5,06 5,25 5,15 5,24 5,25 9.087 10.490.688.500
24/8/2021 5,08 5,06 +0,40% 5,06 5,13 5,09 5,06 5,07 3.302 8.078.375.000
23/8/2021 5,17 5,04 -2,33% 5,04 5,23 5,10 5,03 5,04 8.074 9.228.433.200
20/8/2021 5,09 5,16 +0,98% 5,08 5,19 5,14 5,15 5,16 5.457 7.971.594.800
19/8/2021 5,15 5,11 -2,11% 5,11 5,17 5,13 5,11 5,12 4.707 7.187.064.600
18/8/2021 5,21 5,22 -0,76% 5,14 5,35 5,24 5,21 5,22 2.360 10.439.880.400
17/8/2021 5,05 5,26 -3,66% 5,05 5,29 5,19 5,25 5,26 5.938 17.896.142.400
16/8/2021 5,58 5,46 -2,85% 5,46 5,63 5,51 5,46 5,49 6.956 13.174.585.700
13/8/2021 5,64 5,62 +0,36% 5,55 5,66 5,59 5,61 5,62 4.906 8.285.422.500
12/8/2021 5,78 5,60 -2,95% 5,57 5,78 5,65 5,60 5,61 1.666 8.345.799.400
11/8/2021 5,83 5,77 -0,86% 5,73 5,83 5,78 5,77 5,78 8.478 6.607.343.100
10/8/2021 5,85 5,82 -0,51% 5,82 5,93 5,86 5,82 5,83 3.376 13.782.821.900
9/8/2021 5,82 5,85 +0,52% 5,75 5,90 5,82 5,84 5,85 3.536 10.394.647.200
6/8/2021 5,66 5,82 +3,19% 5,63 5,90 5,80 5,82 5,83 7.821 20.288.193.800
5/8/2021 5,63 5,64 +0,71% 5,60 5,70 5,63 5,63 5,64 1.914 10.569.070.900
4/8/2021 5,63 5,60 -1,23% 5,55 5,69 5,60 5,60 5,61 2.331 8.811.095.100
3/8/2021 5,63 5,67 0,00% 5,53 5,70 5,61 5,66 5,67 2.267 10.856.696.600
2/8/2021 5,71 5,67 -0,18% 5,67 5,81 5,72 5,67 5,68 2.843 9.855.328.200
30/7/2021 5,70 5,68 -0,70% 5,59 5,73 5,63 5,67 5,68 3.456 17.352.830.900
29/7/2021 5,83 5,72 -1,55% 5,72 5,86 5,75 5,72 5,73 293 8.222.258.900
28/7/2021 5,80 5,81 +1,22% 5,75 5,89 5,82 5,80 5,81 3.424 9.942.110.600
27/7/2021 5,84 5,74 -2,38% 5,72 5,90 5,78 5,73 5,74 1.057 10.594.252.100
26/7/2021 5,80 5,88 +1,73% 5,79 6,08 5,95 5,88 5,89 529 14.991.431.700
23/7/2021 5,92 5,78 -2,20% 5,77 5,95 5,83 5,78 5,79 2.676 10.182.605.800
22/7/2021 6,03 5,91 -1,50% 5,85 6,11 5,94 5,91 5,92 2.023 31.882.685.000
21/7/2021 5,58 6,00 +8,50% 5,57 6,02 5,83 5,99 6,00 8.298 38.747.761.400
20/7/2021 5,50 5,53 +0,55% 5,46 5,56 5,51 5,52 5,53 8.725 7.960.510.300
19/7/2021 5,55 5,50 -1,43% 5,48 5,56 5,50 5,49 5,50 3.597 12.490.600.200
16/7/2021 5,61 5,58 -0,18% 5,58 5,67 5,61 5,58 5,59 3.000 8.322.089.200
15/7/2021 5,68 5,59 -1,76% 5,58 5,73 5,63 5,58 5,59 1.834 8.203.723.500
14/7/2021 5,59 5,69 +2,15% 5,58 5,72 5,65 5,68 5,69 4.780 10.808.262.000
13/7/2021 5,61 5,57 -1,24% 5,54 5,63 5,57 5,56 5,57 542 8.461.118.800
12/7/2021 5,57 5,64 +1,26% 5,53 5,64 5,58 5,63 5,64 8.108 9.795.607.800
8/7/2021 5,56 5,57 -1,42% 5,53 5,62 5,56 5,56 5,57 3.786 8.240.653.100
7/7/2021 5,66 5,65 +0,18% 5,56 5,67 5,62 5,64 5,65 6.111 8.968.513.600
6/7/2021 5,70 5,64 -1,40% 5,61 5,72 5,65 5,63 5,64 2.910 8.635.872.100
5/7/2021 5,71 5,72 0,00% 5,68 5,75 5,71 5,71 5,72 7.555 6.062.907.500
2/7/2021 5,74 5,72 0,00% 5,68 5,78 5,71 5,71 5,72 1.962 10.096.967.300
1/7/2021 5,79 5,72 -0,87% 5,70 5,81 5,72 5,71 5,72 4.853 10.763.911.200
30/6/2021 5,85 5,77 -1,37% 5,74 5,85 5,76 5,76 5,77 5.345 13.563.057.500
29/6/2021 5,93 5,85 -1,18% 5,83 5,94 5,86 5,85 5,86 3.903 10.178.726.500
28/6/2021 6,00 5,92 -1,17% 5,90 6,00 5,92 5,92 5,93 1.424 16.118.784.200
25/6/2021 6,02 5,99 -0,50% 5,96 6,03 5,98 5,98 5,99 3.655 12.691.558.600
24/6/2021 6,04 6,02 -0,17% 6,00 6,08 6,01 6,01 6,02 696 10.575.579.600
23/6/2021 6,04 6,03 -0,17% 6,00 6,14 6,04 6,02 6,03 1.871 16.016.753.000
22/6/2021 6,05 6,04 -0,98% 5,98 6,05 6,01 6,03 6,04 5.929 21.121.383.100
21/6/2021 6,11 6,10 0,00% 6,07 6,12 6,09 6,10 6,11 372 10.443.582.000
18/6/2021 6,19 6,10 -1,13% 6,08 6,20 6,10 6,09 6,10 3.055 19.089.627.100
17/6/2021 6,16 6,17 +0,82% 6,15 6,34 6,23 6,16 6,17 7.795 27.257.714.900
16/6/2021 6,11 6,12 +0,33% 6,10 6,28 6,18 6,12 6,13 1.391 24.472.062.000
15/6/2021 6,09 6,10 +0,16% 6,07 6,13 6,09 6,10 6,11 6.827 5.928.071.500
14/6/2021 6,10 6,09 +0,16% 6,06 6,13 6,09 6,08 6,09 8.563 8.255.521.500
11/6/2021 6,09 6,08 -0,33% 6,05 6,10 6,06 6,07 6,08 7.846 7.518.310.900
10/6/2021 6,12 6,10 0,00% 6,07 6,17 6,10 0,00 0,00 8.721 8.073.728.700
9/6/2021 6,12 6,10 +0,16% 6,07 6,15 6,09 6,10 6,11 9.243 8.224.412.000
8/6/2021 6,30 6,09 -3,33% 6,07 6,31 6,15 6,09 6,10 8.469 19.681.644.600
7/6/2021 6,11 6,30 +3,28% 6,11 6,35 6,28 6,30 6,31 7.075 36.025.705.500
4/6/2021 6,04 6,10 +0,83% 6,04 6,16 6,09 6,10 6,11 4.397 13.994.360.000
2/6/2021 6,01 6,05 +1,17% 5,98 6,07 6,03 6,05 6,06 2.643 13.050.793.600
1/6/2021 5,99 5,98 +0,67% 5,96 6,03 5,99 5,98 5,99 6.501 14.627.830.400
31/5/2021 6,02 5,94 -1,00% 5,91 6,04 5,96 5,93 5,94 5.242 19.923.778.600
28/5/2021 6,24 6,00 -3,85% 5,99 6,29 6,07 6,00 6,01 1.742 29.399.849.400
27/5/2021 6,04 6,24 +3,31% 6,03 6,24 6,14 6,24 6,25 6.484 17.525.147.300
26/5/2021 6,05 6,04 +0,33% 6,01 6,08 6,03 6,03 6,04 5.808 10.034.857.400
25/5/2021 6,03 6,02 +0,17% 6,01 6,05 6,02 6,01 6,02 3.420 8.925.680.000
24/5/2021 6,02 6,01 0,00% 6,00 6,06 6,02 6,00 6,01 1.318 10.670.441.500
21/5/2021 6,09 6,01 -1,31% 6,00 6,09 6,03 6,01 6,02 321 10.452.874.500
20/5/2021 6,08 6,09 +0,16% 6,05 6,10 6,07 6,08 6,09 2.688 9.142.566.500
19/5/2021 6,07 6,08 0,00% 6,05 6,12 6,08 6,08 6,09 3.132 10.717.302.700
18/5/2021 6,11 6,08 -0,16% 6,07 6,14 6,10 6,08 6,09 1.553 7.932.884.600
17/5/2021 6,15 6,09 -1,14% 6,09 6,16 6,11 6,09 6,10 7.560 12.949.689.000
14/5/2021 6,53 6,16 -5,08% 6,16 6,55 6,27 6,16 6,17 2.160 25.320.835.700
13/5/2021 6,35 6,49 +2,37% 6,35 6,56 6,46 6,47 6,49 1.392 18.278.827.900
12/5/2021 6,22 6,34 +1,44% 6,19 6,37 6,29 6,33 6,34 7.775 16.463.234.600
11/5/2021 6,08 6,25 +2,12% 6,03 6,28 6,17 6,24 6,25 4.427 14.686.428.500
10/5/2021 6,19 6,12 -0,97% 6,10 6,24 6,14 6,11 6,12 169 8.014.789.200
7/5/2021 6,11 6,18 +1,64% 6,08 6,20 6,14 6,18 6,19 2.648 9.595.774.700
6/5/2021 6,15 6,08 -1,30% 6,06 6,20 6,10 6,08 6,09 2.383 8.639.604.900
5/5/2021 6,04 6,16 +2,84% 6,01 6,20 6,11 6,16 6,17 2.928 12.940.359.500
4/5/2021 6,07 5,99 -0,99% 5,99 6,09 6,02 5,99 6,00 486 11.072.477.700
3/5/2021 6,14 6,05 -0,66% 6,05 6,15 6,07 6,05 6,06 3.953 14.199.222.800
30/4/2021 6,13 6,09 -0,98% 6,05 6,16 6,09 6,08 6,09 5.050 16.412.218.000
29/4/2021 6,25 6,15 -1,60% 6,14 6,26 6,17 6,14 6,15 553 10.707.140.600
28/4/2021 6,34 6,25 -0,32% 6,19 6,34 6,24 6,25 6,26 2.442 11.178.986.300
27/4/2021 6,43 6,27 -2,49% 6,26 6,44 6,34 6,27 6,28 3.728 13.617.790.500
26/4/2021 6,41 6,43 +0,78% 6,39 6,51 6,44 6,43 6,44 1.156 12.956.159.200
23/4/2021 6,36 6,38 +0,31% 6,31 6,42 6,36 6,37 6,38 9.202 13.037.488.700
22/4/2021 6,50 6,36 +1,76% 6,33 6,63 6,45 6,36 6,37 2.386 31.677.829.200
20/4/2021 6,30 6,25 -0,95% 6,22 6,36 6,27 6,25 6,26 132 13.048.924.100
19/4/2021 6,19 6,31 +2,27% 6,18 6,44 6,33 6,31 6,32 7.816 22.725.048.700
16/4/2021 6,22 6,17 -1,28% 6,14 6,25 6,18 6,16 6,17 1.887 14.471.243.900
15/4/2021 6,44 6,25 -2,95% 6,21 6,45 6,31 6,24 6,25 5.172 19.735.461.100
14/4/2021 6,25 6,44 +3,04% 6,25 6,54 6,40 6,43 6,44 3.549 32.598.035.200
13/4/2021 6,17 6,25 +1,30% 6,13 6,30 6,20 6,24 6,25 3.103 18.359.133.800
12/4/2021 6,18 6,17 0,00% 6,15 6,26 6,18 6,17 6,18 2.586 14.693.983.700
9/4/2021 6,11 6,17 +0,33% 6,10 6,20 6,16 6,16 6,17 226 10.987.598.300
8/4/2021 6,25 6,15 -1,13% 6,11 6,28 6,16 6,14 6,15 6.748 18.550.807.000
7/4/2021 6,35 6,22 +2,30% 6,21 6,62 6,38 6,21 6,22 3.976 46.511.590.400
6/4/2021 6,08 6,08 +0,16% 6,05 6,10 6,07 6,07 6,08 275 8.824.128.400
5/4/2021 6,10 6,07 +0,33% 6,04 6,13 6,07 6,07 6,08 4.151 12.225.826.200
1/4/2021 6,18 6,05 -1,31% 6,03 6,18 6,08 6,04 6,05 241 12.834.946.700
31/3/2021 6,17 6,13 -0,49% 6,12 6,26 6,17 6,12 6,13 1.938 15.160.870.200
30/3/2021 6,07 6,16 +1,32% 6,06 6,22 6,14 6,15 6,16 6.386 16.111.476.200
29/3/2021 6,08 6,08 -0,65% 6,07 6,17 6,10 6,08 6,09 1.119 12.100.534.800
26/3/2021 6,11 6,12 +0,33% 6,05 6,21 6,12 6,11 6,12 1.513 17.318.632.400
25/3/2021 6,05 6,10 +0,83% 5,97 6,16 6,08 6,10 6,11 7.055 17.882.569.900
24/3/2021 6,45 6,05 -6,20% 6,03 6,52 6,20 6,05 6,06 7.910 36.776.231.400
23/3/2021 6,39 6,45 +5,91% 6,24 6,63 6,44 6,44 6,45 3.806 48.136.215.400
22/3/2021 6,14 6,09 -1,46% 6,06 6,22 6,12 6,08 6,09 5.652 14.775.083.200
19/3/2021 6,27 6,18 +0,16% 6,09 6,34 6,17 6,17 6,18 6.383 24.123.959.600
18/3/2021 6,17 6,17 +0,16% 6,09 6,51 6,32 6,17 6,18 1.966 39.076.047.300
17/3/2021 6,05 6,16 +1,65% 5,97 6,20 6,08 6,15 6,16 3.805 18.476.172.500
16/3/2021 6,04 6,06 +0,50% 5,99 6,17 6,05 6,05 6,06 4.447 15.992.340.900
15/3/2021 6,18 6,03 -2,58% 6,01 6,23 6,08 6,02 6,03 4.717 16.352.028.100
12/3/2021 6,05 6,19 +1,48% 6,03 6,26 6,14 6,19 6,20 9.067 17.248.745.000
11/3/2021 6,13 6,10 +0,33% 5,98 6,23 6,08 6,09 6,10 5.826 16.849.947.000
10/3/2021 5,84 6,08 +4,47% 5,75 6,15 5,94 6,08 6,09 9.107 20.274.941.600
9/3/2021 5,85 5,82 -0,51% 5,78 5,94 5,85 5,80 5,82 6.550 15.013.138.700
8/3/2021 6,09 5,85 -5,03% 5,76 6,19 5,98 5,84 5,85 2.866 20.121.592.500
5/3/2021 5,97 6,16 +3,18% 5,88 6,24 6,08 6,16 6,18 119 18.835.859.500
4/3/2021 6,04 5,97 +1,36% 5,86 6,26 6,06 5,96 5,97 117 28.323.511.300
3/3/2021 5,88 5,89 -1,17% 5,72 6,15 5,93 5,89 5,90 9.492 24.001.676.900
2/3/2021 5,80 5,96 +2,23% 5,64 5,97 5,79 5,95 5,96 5.805 19.105.373.600
1/3/2021 6,12 5,83 -2,83% 5,80 6,14 5,96 5,83 5,84 9.995 17.648.325.400
26/2/2021 6,13 6,00 -1,32% 6,00 6,26 6,10 6,00 6,01 4.825 17.666.044.800
25/2/2021 6,30 6,08 -3,34% 6,05 6,34 6,19 6,08 6,09 129 19.490.727.200
24/2/2021 6,33 6,29 +0,16% 6,24 6,38 6,29 6,29 6,30 3.585 10.034.290.800
23/2/2021 6,15 6,28 +2,95% 6,15 6,43 6,29 6,27 6,28 3.336 15.131.028.600
22/2/2021 6,22 6,10 -4,54% 6,05 6,33 6,17 0,00 0,00 3.035 20.965.587.400
19/2/2021 6,26 6,39 -3,91% 6,23 6,48 6,37 6,38 6,39 1.503 26.281.800.300
18/2/2021 6,79 6,65 -1,77% 6,62 6,81 6,68 6,65 6,66 1.534 13.307.055.600
17/2/2021 6,64 6,77 +1,96% 6,57 6,82 6,71 6,76 6,77 4.886 12.522.799.800
12/2/2021 6,55 6,64 +1,37% 6,49 6,70 6,60 6,63 6,64 2.836 14.131.920.300
11/2/2021 6,60 6,55 -0,46% 6,52 6,69 6,59 6,55 6,56 4.745 10.788.268.900
10/2/2021 6,68 6,58 -1,05% 6,52 6,75 6,61 6,57 6,58 1.956 21.468.980.300
9/2/2021 6,70 6,65 -1,04% 6,62 6,84 6,69 6,65 6,66 9.392 20.792.733.400
8/2/2021 6,90 6,72 -2,75% 6,68 6,97 6,78 6,72 6,73 4.060 24.597.219.500
5/2/2021 7,14 6,91 -2,95% 6,90 7,18 7,00 6,90 6,91 5.593 26.442.965.100
4/2/2021 7,26 7,12 -2,33% 7,06 7,34 7,19 7,11 7,12 7.663 19.164.533.900
3/2/2021 7,28 7,29 +0,69% 7,24 7,44 7,31 7,28 7,29 46 20.183.098.600
2/2/2021 7,40 7,24 -1,23% 7,22 7,57 7,37 7,24 7,25 2.157 30.050.370.400
1/2/2021 7,29 7,33 +1,81% 7,25 7,58 7,35 7,31 7,33 715 25.295.778.400
29/1/2021 7,90 7,20 -6,13% 7,08 7,94 7,41 7,20 7,21 1.752 31.143.297.400
28/1/2021 6,71 7,67 +17,82% 6,67 7,68 7,33 7,67 7,68 9.349 148.477.923.300
27/1/2021 6,47 6,51 -0,31% 6,28 6,87 6,57 6,50 6,51 1.912 50.613.901.800
26/1/2021 6,92 6,53 -5,64% 6,52 6,93 6,73 6,53 6,54 2.510 31.217.615.800
22/1/2021 7,40 6,92 -8,95% 6,92 7,45 7,10 6,92 6,95 7.868 68.637.762.700
21/1/2021 7,64 7,60 -0,78% 7,49 7,74 7,61 7,59 7,60 752 23.349.353.000
20/1/2021 7,67 7,66 +0,79% 7,46 7,87 7,66 7,66 7,67 8.934 29.345.811.600
19/1/2021 7,70 7,60 -0,65% 7,37 7,72 7,51 7,59 7,60 1.551 32.698.130.500
18/1/2021 7,77 7,65 -0,78% 7,63 7,81 7,71 7,64 7,65 6.056 19.129.106.100
15/1/2021 7,76 7,71 -1,91% 7,67 7,81 7,72 7,70 7,71 2.816 22.949.124.200
14/1/2021 7,90 7,86 +0,77% 7,82 7,95 7,86 7,85 7,86 6.090 20.890.455.500
13/1/2021 7,79 7,80 +0,26% 7,72 8,08 7,85 7,79 7,80 8.047 42.833.084.500
12/1/2021 7,65 7,78 +2,10% 7,63 7,85 7,73 7,77 7,78 4.838 27.915.231.500
11/1/2021 7,89 7,62 -4,75% 7,56 7,95 7,72 7,61 7,62 4.354 43.659.199.700
8/1/2021 7,85 8,00 +3,23% 7,78 8,06 7,91 7,99 8,00 5.146 39.168.353.700
7/1/2021 7,84 7,75 0,00% 7,71 7,96 7,80 7,75 7,76 8.506 34.763.905.900
6/1/2021 7,80 7,75 -0,13% 7,72 8,11 7,91 7,75 7,76 1.630 54.476.964.300
5/1/2021 7,86 7,76 -1,65% 7,67 7,90 7,78 7,76 7,77 1.071 44.036.233.400
4/1/2021 8,30 7,89 -3,55% 7,89 8,33 8,05 7,89 7,90 4.454 46.125.076.900
30/12/2020 8,21 8,18 -0,37% 8,06 8,46 8,25 8,17 8,18 9.585 80.918.661.900
29/12/2020 8,21 8,21 +1,23% 7,83 8,52 8,20 8,21 8,22 6.271 125.305.539.100
28/12/2020 7,48 8,11 +12,02% 7,38 8,19 7,87 8,11 8,12 8.263 132.771.234.100
23/12/2020 7,25 7,24 +0,70% 7,19 7,59 7,34 7,24 7,25 1.927 53.394.380.800
22/12/2020 7,20 7,19 +0,56% 7,09 7,29 7,17 7,19 7,20 6.284 19.968.041.800
21/12/2020 7,17 7,15 -3,25% 7,03 7,28 7,15 7,15 7,16 5.141 34.241.454.300
18/12/2020 7,34 7,39 +0,68% 7,28 7,44 7,35 7,38 7,39 5.500 19.290.378.400
17/12/2020 7,49 7,34 -1,74% 7,29 7,66 7,39 7,34 7,35 3.132 33.871.758.300
16/12/2020 7,27 7,47 +3,03% 7,16 7,53 7,37 7,46 7,47 9.936 43.369.315.600
15/12/2020 7,39 7,25 -1,36% 7,23 7,41 7,30 7,25 7,26 8.151 22.935.242.400
14/12/2020 7,36 7,35 +0,96% 7,23 7,58 7,42 7,35 7,36 4.548 33.233.082.700
11/12/2020 7,33 7,28 -1,36% 7,14 7,34 7,24 7,28 7,29 2.770 25.540.073.900
10/12/2020 7,31 7,38 +1,65% 7,01 7,47 7,26 7,38 7,40 227 38.365.750.600
9/12/2020 7,70 7,26 -3,59% 7,19 7,72 7,37 7,26 7,27 5.226 44.853.433.200
8/12/2020 7,43 7,53 +2,31% 7,12 7,63 7,35 7,53 7,54 1.037 67.620.367.400
7/12/2020 6,89 7,36 +6,82% 6,85 7,78 7,40 7,36 7,37 1.424 103.007.906.300
4/12/2020 7,01 6,89 -0,29% 6,78 7,06 6,89 6,88 6,89 3.434 23.441.597.600
3/12/2020 6,82 6,91 +2,22% 6,75 7,01 6,90 6,91 6,92 3.428 27.651.859.300
2/12/2020 6,72 6,76 +1,20% 6,71 7,03 6,83 6,76 6,77 1.684 30.733.477.200
1/12/2020 6,77 6,68 +0,75% 6,62 6,83 6,70 6,68 6,69 4.165 20.181.628.400
30/11/2020 6,80 6,63 -2,79% 6,61 6,91 6,65 6,63 6,64 6.978 104.443.042.700
27/11/2020 7,11 6,82 -3,54% 6,72 7,13 6,89 6,81 6,82 5.502 42.939.910.200
26/11/2020 6,94 7,07 +1,73% 6,86 7,14 7,03 7,07 7,08 9.824 23.258.132.000
25/11/2020 7,03 6,95 -1,56% 6,91 7,11 6,97 6,95 6,96 6.737 21.774.165.500
24/11/2020 7,25 7,06 -1,53% 7,00 7,27 7,11 7,06 7,07 1.246 28.963.113.100
23/11/2020 7,06 7,17 +2,87% 7,02 7,38 7,18 7,16 7,17 4.528 50.655.550.300
20/11/2020 6,66 6,97 +4,34% 6,63 7,14 6,91 6,97 6,98 3.439 35.747.769.500
19/11/2020 6,80 6,68 -1,18% 6,63 6,83 6,70 6,67 6,68 6.942 17.069.520.500
18/11/2020 6,88 6,76 -1,17% 6,74 6,98 6,84 6,76 6,77 3.441 24.034.254.800
17/11/2020 6,63 6,84 +3,01% 6,61 6,88 6,77 6,84 6,85 6.025 24.321.696.600
16/11/2020 6,85 6,64 -1,04% 6,56 6,88 6,68 6,63 6,64 5.356 23.603.164.100
13/11/2020 6,26 6,71 +7,70% 6,24 6,85 6,61 6,71 6,72 3.059 43.088.593.700
12/11/2020 6,37 6,23 -2,81% 6,13 6,44 6,29 6,21 6,23 234 16.776.074.600
11/11/2020 6,51 6,41 -1,99% 6,37 6,59 6,46 6,41 6,42 4.501 18.251.577.200
10/11/2020 6,65 6,54 -1,65% 6,52 6,84 6,66 6,53 6,54 9.639 21.665.769.000
9/11/2020 6,85 6,65 +1,53% 6,62 7,02 6,75 6,65 6,67 8.336 33.138.140.100
6/11/2020 6,14 6,55 +4,97% 6,12 6,68 6,46 6,54 6,55 963 49.728.116.500
5/11/2020 6,32 6,24 +0,16% 6,14 6,41 6,24 6,24 6,25 3.108 23.937.670.800
4/11/2020 6,32 6,23 -2,66% 5,99 6,47 6,18 6,23 6,24 146 42.619.962.800
3/11/2020 6,36 6,40 +4,23% 6,28 6,84 6,57 6,40 6,41 5.907 47.291.591.700
30/10/2020 6,06 6,14 +0,49% 5,95 6,23 6,09 6,13 6,14 9.984 28.264.677.500
29/10/2020 6,08 6,11 +0,33% 5,85 6,15 6,02 6,10 6,11 9.276 35.638.235.200
28/10/2020 6,49 6,09 -9,51% 6,05 6,53 6,28 6,09 6,10 8.330 38.470.167.200
27/10/2020 7,01 6,73 -3,17% 6,71 7,04 6,83 6,72 6,73 9.758 20.658.451.000
26/10/2020 6,95 6,95 +1,46% 6,88 7,15 7,01 6,95 6,96 6.391 30.165.987.900
23/10/2020 6,94 6,85 -1,01% 6,81 6,94 6,86 6,84 6,85 6.300 13.973.384.600
22/10/2020 6,87 6,92 +1,32% 6,75 7,08 6,91 6,91 6,92 1.872 29.418.701.100
21/10/2020 7,37 6,83 -3,80% 6,81 7,43 7,12 6,83 6,84 2.095 44.944.133.500
20/10/2020 7,16 7,10 +0,14% 7,01 7,24 7,09 7,09 7,10 2.799 25.262.630.200
19/10/2020 6,83 7,09 +4,42% 6,69 7,22 6,94 7,09 7,10 1.202 45.087.677.000
16/10/2020 7,00 6,79 -3,00% 6,75 7,04 6,85 6,79 6,80 3.561 18.013.648.300
15/10/2020 7,07 7,00 -2,23% 6,86 7,19 7,01 6,99 7,00 86 28.502.704.200
14/10/2020 7,15 7,16 +0,28% 7,09 7,36 7,19 7,16 7,17 3.774 29.880.609.200
13/10/2020 7,40 7,14 -0,56% 7,08 7,45 7,18 7,14 7,15 2.406 31.513.933.100
9/10/2020 7,83 7,18 -7,24% 7,05 7,85 7,40 7,18 7,19 7.377 115.684.000.200
8/10/2020 6,51 7,74 +20,19% 6,41 7,74 7,18 7,73 7,74 4.172 133.850.520.200
7/10/2020 6,95 6,44 -10,18% 6,36 7,06 6,64 6,43 6,44 6.504 105.998.635.800
6/10/2020 8,80 7,17 -17,11% 7,17 8,90 7,86 7,17 7,18 6.868 183.396.242.900
5/10/2020 8,23 8,65 +6,92% 8,22 8,72 8,49 8,64 8,65 827 70.856.522.700
2/10/2020 8,09 8,09 -0,12% 7,90 8,32 8,16 8,09 8,10 5.493 66.017.649.300
1/10/2020 7,49 8,10 +8,14% 7,46 8,11 7,83 8,10 8,11 1.395 75.307.748.900
30/9/2020 7,55 7,49 +2,46% 7,30 7,57 7,43 7,49 7,50 7.481 43.018.531.400
29/9/2020 7,45 7,31 +1,11% 7,31 7,58 7,40 7,31 7,32 1.539 42.310.401.900
28/9/2020 7,35 7,23 +0,84% 6,95 7,57 7,28 7,23 7,24 3.138 64.729.486.100
25/9/2020 7,00 7,17 +1,27% 6,95 7,69 7,41 7,17 7,18 2.315 103.965.274.000
24/9/2020 6,60 7,08 +12,38% 6,41 7,30 6,92 7,07 7,08 6.175 88.965.616.300
23/9/2020 6,00 6,30 +9,57% 5,99 6,48 6,26 6,30 6,31 6.112 59.018.995.600
22/9/2020 5,40 5,75 +6,28% 5,35 5,79 5,52 5,74 5,75 5.076 18.588.850.100
21/9/2020 5,51 5,41 -3,74% 5,33 5,52 5,41 5,40 5,41 2.153 14.644.190.600
18/9/2020 5,93 5,62 -4,91% 5,56 5,93 5,72 5,62 5,63 8.500 16.910.758.900
17/9/2020 5,88 5,91 -0,17% 5,81 6,00 5,91 5,91 5,92 9.398 10.956.072.300
16/9/2020 5,96 5,92 0,00% 5,90 6,02 5,95 5,91 5,92 9.710 11.723.445.200
15/9/2020 6,19 5,92 -3,27% 5,92 6,27 6,01 5,92 5,94 4.021 15.370.738.900
14/9/2020 6,09 6,12 +1,32% 5,94 6,18 6,05 6,12 6,14 5.996 17.945.353.800
11/9/2020 6,34 6,04 -4,13% 6,03 6,37 6,13 6,03 6,04 8.625 18.422.933.000
10/9/2020 6,50 6,30 -3,23% 6,26 6,65 6,41 6,29 6,30 5.907 20.556.355.700
9/9/2020 6,77 6,51 -3,13% 6,46 6,80 6,57 6,50 6,51 9.932 19.206.680.400
8/9/2020 6,86 6,72 -3,31% 6,68 6,86 6,75 6,72 6,73 2.860 13.554.939.200
4/9/2020 6,91 6,95 +1,61% 6,66 7,04 6,88 6,95 6,96 2.493 31.548.917.300
3/9/2020 7,03 6,84 -2,43% 6,83 7,16 6,95 6,84 6,85 6.955 19.538.478.100
2/9/2020 7,00 7,01 +0,57% 6,86 7,08 6,95 7,01 7,02 3.423 16.478.563.400
1/9/2020 7,20 6,97 -2,24% 6,91 7,23 7,02 6,97 6,98 8.624 22.730.768.600
31/8/2020 7,00 7,13 -4,93% 6,95 7,28 7,14 7,13 7,14 3.410 28.327.624.800
28/8/2020 7,64 7,50 -1,57% 7,44 7,70 7,56 7,50 7,51 1.801 15.519.874.900
27/8/2020 7,71 7,62 -0,91% 7,60 7,80 7,69 7,62 7,63 8.544 11.637.525.600
26/8/2020 8,14 7,69 -3,15% 7,62 8,19 7,88 7,68 7,69 42 28.093.903.700
25/8/2020 7,96 7,94 +0,13% 7,81 8,25 8,02 7,93 7,94 8.831 30.128.670.900
24/8/2020 8,12 7,93 -3,41% 7,75 8,20 7,96 7,93 7,95 7.845 34.104.378.200
21/8/2020 7,32 8,21 +12,31% 7,27 8,25 7,88 8,21 8,22 5.908 52.854.402.400
20/8/2020 7,05 7,31 +1,67% 7,00 7,35 7,21 7,31 7,32 1.270 15.148.513.700
19/8/2020 7,54 7,19 -4,77% 7,16 7,58 7,27 7,18 7,19 8.925 21.622.187.400
18/8/2020 7,60 7,55 +1,07% 7,43 7,64 7,51 7,55 7,56 9.207 11.484.547.000
17/8/2020 7,70 7,47 -3,86% 7,39 7,77 7,56 7,46 7,47 5.122 20.191.331.300
14/8/2020 7,75 7,77 +1,17% 7,58 7,88 7,72 7,77 7,78 7.599 18.500.990.200
13/8/2020 7,88 7,68 -1,92% 7,64 8,13 7,87 7,67 7,68 1.657 27.583.374.500
12/8/2020 8,20 7,83 -3,45% 7,75 8,29 7,92 7,83 7,84 6.669 32.716.430.900
11/8/2020 7,72 8,11 +6,01% 7,66 8,31 8,06 8,11 8,12 7.171 40.823.359.100
10/8/2020 7,83 7,65 -1,54% 7,58 7,83 7,67 7,64 7,65 3.401 17.961.831.100
7/8/2020 7,80 7,77 -0,89% 7,69 8,26 7,94 7,77 7,78 1.331 38.029.249.600
6/8/2020 7,58 7,84 +4,12% 7,47 7,84 7,63 7,83 7,84 6.105 22.054.620.600
5/8/2020 7,70 7,53 -0,92% 7,50 7,75 7,59 7,53 7,54 3.383 16.500.916.000
4/8/2020 7,62 7,60 -1,30% 7,45 8,02 7,69 7,60 7,61 6.836 28.346.702.100
3/8/2020 7,75 7,70 -3,39% 7,63 7,88 7,75 7,70 7,71 6.065 27.294.365.100
31/7/2020 8,12 7,97 -1,24% 7,97 8,27 8,06 7,97 7,98 7.158 24.110.893.900
30/7/2020 8,10 8,07 -1,34% 7,95 8,22 8,07 8,06 8,07 8.557 16.296.021.300
29/7/2020 8,05 8,18 -0,24% 8,05 8,32 8,19 8,18 8,19 8.370 16.457.042.800
28/7/2020 8,17 8,20 +0,37% 8,06 8,35 8,23 8,20 8,21 4.446 18.329.191.600
27/7/2020 8,46 8,17 -2,04% 8,05 8,55 8,20 8,17 8,18 5.720 24.448.105.700
24/7/2020 7,75 8,34 +6,24% 7,56 8,56 8,26 8,34 8,35 4.320 47.291.822.900
23/7/2020 8,17 7,85 -3,92% 7,83 8,23 7,95 7,85 7,86 6.215 25.973.496.400
22/7/2020 8,46 8,17 -4,11% 8,04 8,53 8,20 8,16 8,17 8.761 30.222.247.000
21/7/2020 8,89 8,52 -4,48% 8,44 8,89 8,58 8,52 8,53 5.389 30.136.614.600
20/7/2020 9,03 8,92 -0,89% 8,81 9,05 8,89 8,90 8,92 5.804 21.942.831.200
17/7/2020 9,04 9,00 +0,56% 8,96 9,14 9,02 8,99 9,00 8.933 22.962.271.700
16/7/2020 9,07 8,95 -2,08% 8,90 9,18 9,01 8,95 8,96 2.327 26.254.693.100
15/7/2020 9,55 9,14 -1,72% 9,05 9,58 9,22 9,13 9,14 8.059 34.157.106.400
14/7/2020 9,11 9,30 -4,32% 8,77 9,38 9,08 9,29 9,30 815 56.044.589.900
13/7/2020 9,31 9,72 +5,65% 9,30 10,40 9,89 9,72 9,73 7.471 83.392.964.800
10/7/2020 9,35 9,20 -1,08% 9,12 9,42 9,21 9,19 9,20 3.913 26.431.799.100
9/7/2020 8,40 9,30 -0,21% 8,31 9,45 9,00 9,30 9,31 2.076 77.543.361.000
8/7/2020 9,52 9,32 -2,00% 9,28 9,64 9,37 9,31 9,32 8.914 34.983.946.800
7/7/2020 9,40 9,51 0,00% 9,26 9,72 9,52 9,50 9,51 819 32.955.946.500
6/7/2020 9,98 9,51 -1,76% 9,37 10,12 9,63 9,51 9,52 9.764 66.491.108.500
3/7/2020 8,65 9,68 +8,04% 8,32 9,68 9,09 9,67 9,68 9.677 116.076.442.100
2/7/2020 10,35 8,96 -12,24% 8,92 10,45 9,42 8,96 8,97 5.963 101.030.865.900
1/7/2020 10,40 10,21 -7,18% 10,02 10,73 10,34 10,21 10,22 7.081 94.808.864.100
30/6/2020 12,00 11,00 -11,72% 10,81 13,04 11,78 11,00 11,04 8.894 160.987.334.500
29/6/2020 12,34 12,46 +5,06% 12,20 12,77 12,46 12,46 12,47 188 79.273.764.800
26/6/2020 12,00 11,86 +5,42% 11,52 12,17 11,87 11,85 11,86 5.814 89.275.265.300
25/6/2020 11,16 11,25 +1,72% 10,67 11,48 11,14 11,25 11,26 3.268 58.465.013.500
24/6/2020 11,76 11,06 -3,83% 11,00 12,15 11,42 11,06 11,07 9.539 65.722.016.700
23/6/2020 12,65 11,50 -4,96% 11,33 13,09 12,13 11,50 11,51 5.403 121.076.473.800
22/6/2020 10,50 12,10 +16,46% 10,43 12,14 11,49 12,10 12,11 9.762 100.960.171.000
19/6/2020 10,54 10,39 +2,36% 10,16 10,58 10,31 10,35 10,39 6.334 28.812.677.800
18/6/2020 10,05 10,15 +0,69% 10,01 10,59 10,30 10,14 10,15 7.663 35.032.928.600
17/6/2020 10,26 10,08 -1,27% 9,96 10,56 10,19 10,08 10,09 9.581 36.800.461.800
16/6/2020 10,10 10,21 -1,35% 9,91 11,07 10,51 10,21 10,22 8.543 66.744.556.700
15/6/2020 10,74 10,35 -9,92% 9,91 11,18 10,51 10,35 10,36 5.099 83.936.696.200
12/6/2020 12,20 11,49 -11,34% 11,49 12,71 11,92 11,48 11,49 9.068 83.969.823.900
10/6/2020 14,10 12,96 -1,97% 12,77 14,17 13,34 12,96 12,99 5.757 87.272.664.800
9/6/2020 11,50 13,22 +12,51% 11,20 13,90 12,89 13,21 13,22 911 121.098.770.900
8/6/2020 11,00 11,75 +9,30% 10,85 11,76 11,41 11,75 11,76 1.566 62.794.727.800
5/6/2020 11,15 10,75 +2,87% 10,40 11,28 10,76 10,75 10,76 3.140 49.536.949.500
4/6/2020 11,32 10,45 -2,79% 10,21 11,77 10,89 10,45 10,46 5.956 93.254.629.500
3/6/2020 8,91 10,75 +25,00% 8,84 10,75 9,95 10,75 10,76 6.865 83.211.211.800
2/6/2020 8,38 8,60 +3,49% 8,37 8,76 8,57 8,60 8,61 6.815 27.549.607.100
1/6/2020 8,33 8,31 +0,12% 8,24 8,64 8,36 8,31 8,32 2.903 25.957.112.700
29/5/2020 8,04 8,30 +2,09% 7,84 8,30 8,10 8,28 8,30 6.076 32.721.647.500
28/5/2020 7,70 8,13 +5,58% 7,54 8,46 8,13 8,13 8,14 5.902 45.397.438.600
27/5/2020 7,45 7,70 +4,19% 7,23 7,73 7,46 7,69 7,70 6.658 28.771.321.900
26/5/2020 8,13 7,39 -5,26% 7,37 8,37 7,77 7,39 7,40 9.185 35.773.070.900
25/5/2020 7,00 7,80 +8,79% 6,96 7,94 7,50 7,80 7,81 7.188 39.119.965.000
22/5/2020 7,14 7,17 +1,70% 7,04 7,37 7,19 7,17 7,18 9.746 23.095.267.500
21/5/2020 7,64 7,05 -7,36% 6,97 7,66 7,27 7,05 7,06 7.925 36.862.083.000
20/5/2020 7,22 7,61 +7,94% 7,15 7,67 7,43 7,61 7,62 3.068 21.792.964.100
19/5/2020 7,23 7,05 -4,08% 7,05 7,68 7,35 7,05 7,06 2.422 24.315.770.500
18/5/2020 6,88 7,35 +9,70% 6,71 7,35 7,01 7,35 7,36 3.841 27.611.774.500
15/5/2020 7,03 6,70 -4,83% 6,70 7,32 6,89 6,70 6,71 7.397 47.620.409.800
14/5/2020 7,28 7,04 -4,99% 7,01 7,70 7,20 7,03 7,04 2.034 35.415.634.200
13/5/2020 8,11 7,41 -7,84% 7,35 8,26 7,67 7,41 7,42 8.481 24.015.950.000
12/5/2020 7,84 8,04 +4,42% 7,65 8,57 8,16 8,04 8,05 1.554 41.682.769.100
11/5/2020 7,90 7,70 -14,82% 7,62 7,99 7,75 7,70 7,72 4.948 44.322.860.100
8/5/2020 8,75 9,04 +6,23% 8,58 9,19 8,98 9,04 9,05 1.450 21.086.446.100
7/5/2020 9,32 8,51 -6,89% 8,51 9,37 8,75 8,51 8,55 6.074 19.361.221.700
6/5/2020 9,02 9,14 +1,44% 8,92 9,30 9,11 9,14 9,15 7.273 16.372.852.200
5/5/2020 9,71 9,01 -6,05% 8,98 9,87 9,30 9,01 9,02 9.320 24.757.916.200
4/5/2020 9,81 9,59 -6,16% 9,42 9,95 9,61 9,59 9,60 2.114 17.564.285.300
30/4/2020 10,00 10,22 -0,29% 9,85 10,65 10,20 10,22 10,25 2.440 32.790.299.200
29/4/2020 9,19 10,25 +13,89% 9,11 10,35 9,91 10,24 10,25 7.003 50.692.385.900
28/4/2020 9,59 9,00 -4,86% 8,91 9,75 9,14 9,00 9,01 8.566 32.342.637.600
27/4/2020 9,44 9,46 +4,30% 9,21 9,75 9,43 9,46 9,47 8.233 24.657.743.900
24/4/2020 9,81 9,07 -10,38% 8,26 9,87 8,96 9,05 9,07 4.893 41.360.933.300
23/4/2020 10,69 10,12 -8,50% 9,71 10,95 10,27 10,12 10,13 3.273 52.003.762.000
22/4/2020 12,00 11,06 -7,29% 11,02 12,14 11,37 11,06 11,07 9.529 44.740.932.800
20/4/2020 11,60 11,93 +0,08% 11,37 12,18 11,84 11,92 11,93 8.431 17.089.298.500
17/4/2020 12,21 11,92 +0,93% 11,81 12,38 12,04 11,92 11,95 3.949 17.107.002.400
16/4/2020 12,31 11,81 -0,25% 11,66 12,39 12,02 11,80 11,81 113 23.742.368.800
15/4/2020 11,67 11,84 -1,17% 11,40 12,83 12,20 11,84 11,85 5.110 46.089.554.100
14/4/2020 10,67 11,98 +15,30% 10,58 12,41 11,38 11,98 11,99 8.765 31.677.503.500
13/4/2020 10,10 10,39 +2,87% 9,96 10,52 10,30 10,39 10,40 6.498 13.521.671.700
9/4/2020 10,28 10,10 -0,39% 9,86 10,70 10,22 10,10 10,11 4.092 19.877.284.300
8/4/2020 9,75 10,14 -0,59% 9,65 10,20 9,92 10,13 10,14 61 27.056.508.200
7/4/2020 11,30 10,20 +0,20% 10,18 11,46 10,71 10,19 10,20 7.630 25.824.011.800
6/4/2020 9,25 10,18 +18,51% 9,03 10,18 9,73 10,18 10,19 4.719 21.481.533.500
3/4/2020 9,01 8,59 -6,32% 8,23 9,10 8,57 8,56 8,59 9.700 15.106.601.500
2/4/2020 9,49 9,17 -1,50% 8,90 9,78 9,30 9,16 9,17 2.909 15.236.899.800
1/4/2020 9,05 9,31 -3,82% 8,78 9,35 9,06 9,31 9,32 184 16.015.311.400
31/3/2020 10,99 9,68 -9,87% 9,37 10,99 10,10 9,67 9,68 8.040 23.358.484.600
30/3/2020 10,80 10,74 +3,27% 10,59 11,82 10,94 10,74 10,75 5.551 27.024.106.100
27/3/2020 9,54 10,40 +4,73% 9,27 10,84 10,32 10,39 10,40 2.498 33.042.354.600
26/3/2020 8,57 9,93 +10,33% 8,57 10,91 9,89 9,93 9,94 5.847 45.175.658.800
25/3/2020 8,18 9,00 +10,02% 7,94 9,15 8,46 9,00 9,01 9.446 45.766.529.900
24/3/2020 7,78 8,18 +16,86% 7,31 8,40 7,89 8,22 8,25 9.447 22.998.139.300
23/3/2020 7,45 7,00 -4,11% 6,56 7,46 6,87 7,00 7,02 4.657 20.863.511.100
20/3/2020 8,08 7,30 -3,82% 7,21 8,99 8,13 7,30 7,35 5.644 29.554.230.400
19/3/2020 6,90 7,59 +5,42% 6,43 7,94 7,22 7,59 7,60 9.603 21.856.005.100
18/3/2020 8,32 7,20 -18,64% 6,75 8,33 7,30 7,20 7,21 9.374 18.240.400.000
17/3/2020 9,10 8,85 +1,14% 8,50 9,39 8,98 8,85 8,86 9.706 22.380.703.200
16/3/2020 8,85 8,75 -12,50% 8,61 9,36 8,99 8,75 8,76 1.667 23.722.490.400
13/3/2020 11,00 10,00 +9,29% 9,01 11,00 9,81 9,99 10,00 3.772 30.670.606.400
12/3/2020 11,00 9,15 -27,95% 8,82 11,69 9,64 9,15 9,16 3.541 28.994.617.300
11/3/2020 13,50 12,70 -7,30% 12,16 14,45 13,23 12,69 12,70 8.506 32.740.869.900
10/3/2020 15,15 13,70 -0,44% 13,03 15,38 14,03 13,89 13,90 5.548 39.247.189.100
9/3/2020 15,00 13,76 -15,94% 13,61 15,60 14,59 13,76 13,77 3.658 26.870.257.700
6/3/2020 15,50 16,37 +2,50% 15,36 17,77 16,78 16,37 16,40 4.257 75.142.310.400
5/3/2020 20,00 15,97 -16,17% 15,36 20,15 17,83 15,97 15,98 3.671 126.317.773.000
4/3/2020 21,10 19,05 -31,96% 16,31 22,00 19,40 19,05 19,07 3.517 292.526.313.700
3/3/2020 30,85 28,00 -7,74% 28,00 31,69 29,51 28,00 28,02 8.552 83.726.479.400
2/3/2020 32,80 30,35 -8,72% 30,35 33,43 31,83 30,33 30,35 5.667 57.649.852.700
28/2/2020 33,02 33,25 -2,58% 31,81 33,91 32,81 33,21 33,25 5.491 76.031.250.500
27/2/2020 32,05 34,13 +6,66% 32,05 35,24 34,06 34,12 34,13 4.982 99.095.209.900
26/2/2020 30,14 32,00 -1,60% 29,72 32,20 31,43 31,99 32,00 4.180 53.253.296.300
21/2/2020 34,43 32,52 -5,44% 32,31 34,43 33,04 32,52 32,55 7.512 66.914.604.700
20/2/2020 36,60 34,39 -6,22% 34,11 37,20 35,20 34,33 34,39 2.684 57.358.982.500
19/2/2020 38,75 36,67 +1,02% 36,31 39,00 37,62 36,67 36,70 2.533 126.367.997.700
18/2/2020 36,19 36,30 -0,82% 35,00 37,69 36,06 36,30 36,34 1.632 56.851.132.200
17/2/2020 34,91 36,60 +5,63% 34,00 37,00 35,59 36,59 36,60 9.684 53.192.135.900
14/2/2020 33,00 34,65 +5,64% 32,87 34,89 34,12 34,65 34,66 9.059 53.590.992.500
13/2/2020 33,09 32,80 -2,67% 32,40 33,41 32,97 32,80 32,96 5.210 29.395.153.100
12/2/2020 35,11 33,70 -2,74% 33,61 35,20 34,08 33,69 33,70 7.465 41.335.906.500
11/2/2020 34,10 34,65 +4,97% 32,20 34,99 34,19 34,62 34,65 1.114 67.374.738.200
10/2/2020 37,95 33,01 -16,49% 32,72 38,15 34,90 33,01 33,10 5.665 148.340.234.700
7/2/2020 42,23 39,53 -7,32% 39,27 42,64 40,35 39,53 39,60 1.958 34.370.867.500
6/2/2020 42,84 42,65 +0,35% 42,36 43,76 43,06 42,52 42,65 1.673 39.603.810.000
5/2/2020 41,56 42,50 +2,93% 40,90 42,70 41,90 42,49 42,50 5.575 62.853.420.800
4/2/2020 41,80 41,29 +1,28% 40,10 42,40 41,19 41,29 41,30 3.377 54.610.644.200
3/2/2020 38,00 40,77 -9,06% 37,76 42,98 40,13 40,76 40,78 9.841 181.174.516.700
31/1/2020 44,17 44,83 +1,49% 43,37 45,09 44,38 44,69 44,83 6.088 34.014.425.300
30/1/2020 43,94 44,17 +0,39% 43,23 44,65 43,88 44,17 44,39 338 20.337.566.400
29/1/2020 44,58 44,00 -0,70% 43,69 44,78 44,24 44,00 44,05 4.543 13.151.342.800
28/1/2020 42,25 44,31 +5,75% 42,06 44,45 43,53 44,28 44,32 8.062 18.207.277.800
27/1/2020 42,40 41,90 -2,15% 41,58 42,78 42,04 41,90 41,99 1.506 23.527.074.900
24/1/2020 43,86 42,82 -2,42% 42,82 44,17 43,43 42,82 43,00 2.781 15.213.540.800
23/1/2020 44,27 43,88 -2,27% 43,81 44,78 44,24 43,88 43,96 8.482 20.061.266.500
22/1/2020 43,20 44,90 +4,39% 43,17 44,90 44,22 44,88 44,90 744 12.761.653.900
21/1/2020 43,50 43,01 -1,92% 43,00 43,81 43,24 43,01 43,19 3.792 14.444.573.600
20/1/2020 43,03 43,85 +1,48% 42,82 44,19 43,58 43,85 44,00 1.220 11.061.989.600
17/1/2020 41,70 43,21 +3,37% 41,70 43,21 42,71 43,18 43,24 3.947 13.333.961.500
16/1/2020 42,70 41,80 -0,97% 41,25 42,70 41,80 41,72 41,80 3.336 13.064.281.000
15/1/2020 41,00 42,21 +2,35% 40,87 42,49 41,99 41,90 42,24 9.703 25.386.316.500
14/1/2020 41,35 41,24 -0,67% 40,95 41,78 41,45 41,24 41,39 3.393 17.108.263.200
13/1/2020 41,40 41,52 +0,85% 41,09 42,44 41,82 41,50 41,52 4.026 36.107.978.200
10/1/2020 41,30 41,17 +0,05% 40,80 41,39 41,12 41,15 41,17 9.917 19.844.692.600
9/1/2020 39,56 41,15 +3,86% 39,46 41,40 40,83 41,15 41,16 2.019 52.222.180.100
8/1/2020 39,50 39,62 +0,38% 39,01 39,77 39,46 39,62 39,64 2.326 12.033.179.900
7/1/2020 39,23 39,47 +0,66% 38,86 39,54 39,30 39,47 39,49 1.808 12.096.621.000
6/1/2020 39,60 39,21 -0,93% 38,77 39,74 39,21 39,00 39,21 4.839 18.708.085.600
3/1/2020 39,05 39,58 -0,78% 39,05 40,05 39,70 39,57 39,69 217 14.127.298.500
2/1/2020 39,00 39,89 +2,41% 38,51 40,07 39,71 39,75 39,90 7.839 16.997.233.800
30/12/2019 39,75 38,95 -1,44% 38,95 39,99 39,30 38,95 38,98 9.167 10.960.648.900
27/12/2019 40,00 39,52 -1,13% 39,14 40,00 39,70 39,52 39,56 2.120 14.090.680.700
26/12/2019 38,99 39,97 +2,17% 38,47 39,97 39,29 39,81 39,97 3.595 10.739.762.800
23/12/2019 38,95 39,12 +0,44% 38,71 39,43 39,24 39,12 39,16 8.113 16.940.464.700
20/12/2019 38,31 38,95 +1,83% 37,74 38,97 38,64 38,95 38,97 7.589 27.773.195.000
19/12/2019 38,26 38,25 +0,10% 37,38 38,45 38,06 38,19 38,25 5.906 19.319.720.200
18/12/2019 37,20 38,21 +2,66% 36,95 38,21 37,58 38,11 38,21 7.788 27.472.332.400
17/12/2019 36,84 37,22 +1,31% 36,82 37,30 37,13 37,22 37,24 2.394 11.274.657.600
16/12/2019 36,73 36,74 +0,16% 36,66 36,97 36,78 36,74 36,75 2.345 9.677.240.600
13/12/2019 37,56 36,68 -2,29% 36,55 37,79 36,82 36,68 36,69 2.581 18.417.271.900
12/12/2019 36,89 37,54 +2,18% 36,83 37,60 37,37 37,54 37,55 5.780 12.826.552.100
11/12/2019 36,93 36,74 -0,30% 36,52 37,04 36,72 36,71 36,79 138 12.123.920.200
10/12/2019 36,70 36,85 +0,08% 36,51 37,11 36,82 36,85 36,86 844 8.955.003.200
9/12/2019 37,09 36,82 -0,67% 36,66 37,15 36,83 36,82 36,85 7.471 10.146.296.600
6/12/2019 37,00 37,07 -0,35% 36,90 37,45 37,18 37,05 37,07 3.064 12.270.602.500
5/12/2019 36,80 37,20 +0,81% 36,36 37,21 36,82 37,12 37,20 6.805 13.955.927.300
4/12/2019 37,38 36,90 -0,86% 36,65 37,38 36,94 36,85 36,90 2.687 12.624.186.000
3/12/2019 37,26 37,22 +0,05% 36,90 37,55 37,11 37,10 37,22 6.004 11.974.383.700
2/12/2019 37,23 37,20 +0,19% 37,02 37,68 37,23 37,19 37,21 5.119 13.909.459.100
29/11/2019 37,63 37,13 -1,25% 36,74 38,00 37,39 37,13 37,14 114 18.136.239.000
28/11/2019 36,98 37,60 +1,57% 36,85 37,68 37,41 37,58 37,60 1.096 14.392.858.800
27/11/2019 36,75 37,02 +0,27% 36,00 37,09 36,58 37,02 37,09 6.316 19.264.277.500
26/11/2019 37,02 36,92 -1,57% 36,31 37,30 36,72 36,80 36,92 620 24.840.439.900
25/11/2019 37,55 37,51 -0,32% 37,02 37,55 37,32 37,51 37,52 4.972 13.465.470.100
22/11/2019 37,53 37,63 +0,27% 36,87 37,71 37,30 37,57 37,63 5.756 15.055.864.400
21/11/2019 36,61 37,53 +1,98% 36,18 37,84 37,45 37,48 37,54 6.427 22.102.180.800
19/11/2019 36,55 36,80 +1,02% 36,16 36,81 36,56 36,63 36,80 3.892 11.186.121.900
18/11/2019 37,51 36,43 -2,72% 36,42 37,65 36,81 36,43 36,47 6.576 17.859.824.100
14/11/2019 36,54 37,45 +2,57% 36,31 37,45 36,96 37,39 37,45 1.055 15.295.483.000
13/11/2019 36,50 36,51 -0,16% 35,86 36,63 36,21 36,50 36,52 4.157 13.197.748.300
12/11/2019 36,55 36,57 +0,33% 35,83 36,78 36,34 36,55 36,59 123 19.165.856.300
11/11/2019 35,00 36,45 +3,85% 34,60 36,60 36,11 36,44 36,48 2.813 20.922.357.200
8/11/2019 36,49 35,10 -3,44% 34,90 36,52 35,64 35,08 35,10 7.461 46.649.098.300
7/11/2019 38,05 36,35 -4,37% 36,13 38,27 36,66 36,35 36,36 8.662 54.881.347.600
6/11/2019 38,89 38,01 -1,78% 37,85 39,04 38,23 38,00 38,01 2.602 13.539.662.700
5/11/2019 38,80 38,70 +0,16% 38,35 39,31 38,84 38,70 38,73 6.055 14.933.489.700
4/11/2019 38,70 38,64 +0,76% 38,11 38,96 38,57 38,64 38,65 5.313 11.031.159.400
1/11/2019 38,00 38,35 +1,48% 37,81 38,83 38,31 38,31 38,35 1.589 30.781.157.800
31/10/2019 37,42 37,79 +1,18% 37,09 37,99 37,46 37,75 37,79 6.531 18.595.182.600
30/10/2019 37,70 37,35 -1,19% 36,85 38,10 37,27 37,32 37,45 6.136 35.558.658.900
29/10/2019 38,54 37,80 -2,17% 37,57 38,83 38,05 37,79 37,80 5.696 16.151.924.200
28/10/2019 38,89 38,64 -0,16% 37,75 38,98 38,65 38,63 38,66 3.771 10.316.500.700
25/10/2019 39,15 38,70 -0,51% 38,54 39,39 38,82 38,70 38,71 8.650 25.144.658.800
24/10/2019 39,05 38,90 -0,64% 38,69 39,57 39,02 38,90 38,98 320 14.594.334.000
23/10/2019 39,08 39,15 -0,13% 38,27 39,18 38,75 39,04 39,16 2.303 22.055.378.100
22/10/2019 38,61 39,20 +1,42% 38,25 39,20 38,85 39,15 39,20 2.217 24.003.533.800
21/10/2019 37,26 38,65 +3,73% 36,75 38,65 38,07 38,48 38,65 5.180 13.567.482.500
18/10/2019 37,24 37,26 -0,56% 37,15 37,62 37,33 37,21 37,22 7.123 6.671.941.300
17/10/2019 36,88 37,47 +1,82% 36,64 37,49 37,23 37,36 37,47 1.478 10.616.340.500
16/10/2019 36,90 36,80 -0,49% 36,46 36,98 36,71 36,77 36,80 6.008 14.005.921.100
15/10/2019 36,51 36,98 +0,33% 36,35 37,27 36,98 36,98 37,00 4.501 12.669.940.000
14/10/2019 36,36 36,86 +1,38% 35,99 36,86 36,63 36,84 36,86 9.336 7.190.802.100
11/10/2019 36,21 36,36 +1,48% 35,84 36,80 36,43 36,36 36,39 141 12.837.777.100
10/10/2019 36,12 35,83 -0,33% 35,44 36,57 36,05 35,83 35,84 9.747 19.055.520.100
9/10/2019 35,70 35,95 +1,32% 35,15 35,95 35,59 35,94 35,95 7.764 6.557.261.100
8/10/2019 35,38 35,48 +0,80% 34,85 35,87 35,42 35,46 35,49 1.947 13.149.436.800
7/10/2019 36,01 35,20 -3,16% 35,01 36,25 35,63 35,20 35,25 1.336 23.352.993.500
4/10/2019 35,75 36,35 +2,11% 35,50 36,47 36,00 36,30 36,35 4.471 10.387.092.100
3/10/2019 36,72 35,60 -2,84% 35,39 36,72 35,72 35,58 35,60 9.271 20.299.149.000
2/10/2019 37,10 36,64 -1,64% 36,41 37,40 36,73 36,64 36,75 7.467 14.253.575.200
1/10/2019 38,00 37,25 -1,09% 37,02 38,00 37,26 37,25 37,26 6.459 12.076.294.300
30/9/2019 37,55 37,66 +0,48% 37,02 37,85 37,53 37,53 37,66 4.151 16.030.216.200
27/9/2019 36,99 37,48 +1,24% 36,67 37,48 37,20 37,40 37,49 8.635 9.509.564.600
26/9/2019 37,35 37,02 -66,43% 36,35 37,39 36,80 36,91 37,02 1.093 12.881.151.900
25/9/2019 110,50 110,27 -0,12% 108,82 110,50 109,60 110,20 110,30 8.945 17.750.859.100
24/9/2019 112,41 110,40 -1,32% 109,71 112,65 110,56 110,35 110,40 9.089 20.055.206.900
23/9/2019 111,80 111,88 +0,60% 110,72 112,42 111,67 111,88 111,94 6.289 10.974.034.200
20/9/2019 113,00 111,21 -0,83% 111,05 114,38 111,81 111,21 111,48 774 28.167.460.200
19/9/2019 111,51 112,14 +0,57% 111,10 112,84 111,92 112,14 112,15 5.627 9.789.174.700
18/9/2019 111,50 111,50 -1,09% 110,31 112,72 111,60 111,08 111,51 699 26.511.808.200
17/9/2019 106,00 112,73 +5,36% 105,18 112,96 110,58 112,45 112,73 518 43.835.589.100
16/9/2019 103,10 107,00 +3,88% 101,81 107,00 105,06 106,66 107,00 2.242 20.609.854.900
13/9/2019 105,70 103,00 -1,90% 103,00 105,75 103,79 103,00 103,03 6.876 12.246.617.000
12/9/2019 105,65 105,00 -0,62% 104,00 106,90 104,95 104,97 105,10 9.549 23.777.246.700
11/9/2019 104,10 105,65 +1,78% 104,10 106,07 105,17 105,27 105,66 7.747 15.602.203.000
10/9/2019 103,30 103,80 +0,23% 102,41 104,66 103,58 103,70 103,80 8.415 14.694.591.800
9/9/2019 101,17 103,56 +2,31% 101,17 105,00 103,62 103,56 103,90 4.137 25.655.845.000
6/9/2019 103,07 101,22 -1,09% 101,18 103,44 101,64 101,22 101,44 7.393 13.177.429.400
5/9/2019 104,32 102,34 -1,12% 102,15 104,71 103,04 102,30 102,39 8.967 17.952.365.900
4/9/2019 104,50 103,50 +0,42% 103,09 105,38 103,92 103,50 103,54 8.940 15.115.796.900
3/9/2019 104,50 103,07 -1,56% 102,16 105,33 103,55 103,07 103,10 9.097 15.975.147.600
2/9/2019 107,00 104,70 -3,50% 104,70 107,79 106,57 104,70 104,77 794 23.573.974.700
30/8/2019 103,90 108,50 +4,33% 103,40 108,50 107,55 107,00 108,61 2.072 57.035.047.300
29/8/2019 99,60 104,00 +4,52% 99,60 104,63 102,96 103,95 104,00 1.557 25.849.702.000
28/8/2019 99,00 99,50 -0,70% 98,31 100,00 99,24 99,45 99,59 7.158 13.049.909.400
27/8/2019 98,02 100,20 +1,73% 96,35 100,20 98,86 99,00 100,20 8.061 21.717.966.800
26/8/2019 100,68 98,50 -1,99% 98,16 101,18 98,87 98,49 98,59 5.550 8.865.788.500
23/8/2019 100,54 100,50 -0,30% 98,97 101,99 100,23 100,00 100,50 7.832 13.990.261.900
22/8/2019 101,82 100,80 -1,29% 99,82 102,34 101,13 100,60 100,80 8.256 14.643.911.800
21/8/2019 101,71 102,12 +1,47% 100,32 102,34 101,55 102,00 102,15 7.549 12.267.909.500
20/8/2019 101,01 100,64 +0,04% 99,61 101,65 100,94 100,64 101,00 7.340 13.882.240.600
19/8/2019 102,01 100,60 -1,26% 100,06 103,00 101,48 100,60 100,70 9.074 16.256.389.600
16/8/2019 100,00 101,88 +2,31% 99,39 102,30 101,37 101,80 101,97 1.745 22.080.742.700
15/8/2019 100,30 99,58 -0,94% 98,06 102,43 99,88 99,43 99,58 1.732 22.784.293.000
14/8/2019 99,65 100,53 -0,04% 99,15 102,45 100,82 100,51 100,53 7.913 35.900.057.800
13/8/2019 98,23 100,57 +2,38% 97,76 100,57 99,95 100,50 100,59 9.567 24.045.212.500
12/8/2019 99,45 98,23 -1,47% 96,75 99,45 98,00 98,20 98,27 8.501 16.809.620.000
9/8/2019 96,65 99,70 +2,94% 96,16 100,59 99,22 99,70 99,78 1.829 25.939.771.100
8/8/2019 99,20 96,85 -2,15% 95,63 99,95 97,57 96,83 96,90 5.915 31.874.800.700
7/8/2019 96,30 98,98 +2,04% 95,84 99,90 98,12 98,90 99,00 6.158 37.649.256.400
6/8/2019 93,90 97,00 +5,86% 92,74 97,28 95,59 96,99 97,00 4.309 68.420.695.400
5/8/2019 90,59 91,63 +0,14% 89,80 92,01 91,19 91,50 91,69 3.030 23.730.736.800
2/8/2019 92,19 91,50 -0,36% 89,16 92,79 90,46 91,36 91,50 2.008 47.381.414.900
1/8/2019 96,00 91,83 -3,34% 91,16 96,50 93,42 91,80 91,83 3.968 55.970.861.000
31/7/2019 93,93 95,00 +1,42% 91,60 95,00 94,26 94,50 95,00 4.651 35.452.178.900
30/7/2019 95,00 93,67 -1,11% 93,08 95,10 94,01 93,67 93,70 9.315 18.340.770.100
29/7/2019 95,00 94,72 -0,55% 94,55 95,35 94,79 94,72 94,80 8.122 34.248.008.200
26/7/2019 95,30 95,24 -0,27% 94,44 95,50 95,12 95,24 95,26 7.827 15.673.632.200
25/7/2019 95,90 95,50 0,00% 93,52 95,90 94,45 95,30 95,50 7.602 31.080.149.300
24/7/2019 94,90 95,50 +0,27% 93,40 96,10 94,98 95,45 95,50 5.279 35.274.761.500
23/7/2019 93,05 95,24 +3,24% 92,41 95,24 94,61 95,07 95,24 9.277 168.757.192.900
22/7/2019 89,50 92,25 +4,12% 89,37 93,05 91,74 92,20 92,25 8.666 57.675.585.700
19/7/2019 88,45 88,60 -1,56% 87,79 90,88 88,89 88,60 88,65 2.624 51.296.704.900
18/7/2019 91,85 90,00 -1,53% 88,88 92,23 90,35 89,99 90,00 1.358 27.379.097.200
17/7/2019 93,46 91,40 -1,43% 90,61 93,87 91,44 91,30 91,40 8.488 19.717.603.600
16/7/2019 92,76 92,73 -0,08% 92,00 94,96 93,11 92,73 92,77 6.514 10.720.869.000
15/7/2019 94,51 92,80 -1,31% 92,73 95,16 93,63 92,79 92,80 6.673 12.000.191.200
12/7/2019 96,75 94,03 -2,23% 94,03 97,61 95,58 94,03 94,31 7.698 15.948.470.100
11/7/2019 100,00 96,17 -5,20% 96,17 100,43 97,44 96,17 96,30 97 20.053.809.600
10/7/2019 95,99 101,45 +6,79% 95,71 101,89 99,33 101,20 101,45 6.248 35.609.489.200
8/7/2019 97,05 95,00 -1,79% 93,50 97,44 94,43 95,00 95,04 1.902 32.518.598.500
5/7/2019 96,25 96,73 +0,72% 94,84 97,14 96,17 96,72 96,89 8.340 14.619.243.800
4/7/2019 97,40 96,04 -0,21% 96,04 98,40 97,04 96,01 96,20 6.787 18.191.209.500
3/7/2019 96,70 96,24 -0,78% 95,67 97,85 96,83 96,24 96,70 5.572 25.119.717.100
2/7/2019 101,20 97,00 -4,20% 96,55 101,20 98,00 97,00 97,10 1.179 23.570.217.700
1/7/2019 99,70 101,25 +2,79% 99,36 101,43 100,80 101,15 101,25 5.774 11.395.028.700
28/6/2019 100,00 98,50 -0,91% 98,29 100,40 98,93 98,50 99,00 7.819 15.299.774.800
27/6/2019 100,05 99,40 -0,60% 99,21 100,47 99,91 99,40 99,72 4.901 9.767.893.200
26/6/2019 99,50 100,00 +1,19% 99,37 101,86 100,52 99,99 100,00 5.536 10.025.195.300
25/6/2019 101,37 98,82 -2,21% 98,82 101,53 100,31 98,82 99,57 4.869 10.254.187.100
24/6/2019 99,56 101,05 +1,58% 99,53 102,00 101,20 101,05 101,07 6.695 12.063.051.600
21/6/2019 98,80 99,48 +1,19% 98,11 99,48 98,95 98,97 99,49 7.487 13.803.699.600
19/6/2019 97,71 98,31 +0,08% 96,85 98,87 97,87 98,00 98,31 5.373 8.694.452.500
18/6/2019 96,60 98,23 +1,90% 96,42 98,52 97,92 98,18 98,23 6.580 10.084.835.100
17/6/2019 94,00 96,40 +2,99% 93,11 97,40 96,02 96,37 96,40 8.517 28.155.589.100
14/6/2019 95,99 93,60 -2,50% 93,60 97,49 95,15 93,60 93,75 6.389 11.000.312.800
13/6/2019 97,29 96,00 -0,81% 95,25 98,86 96,76 95,95 96,15 8.658 17.387.543.700
12/6/2019 96,91 96,78 -0,12% 95,75 97,38 96,25 96,77 96,78 8.600 25.232.608.000
11/6/2019 99,48 96,90 -1,69% 96,11 99,86 97,18 96,90 96,95 7.648 12.380.792.000
10/6/2019 99,00 98,57 +0,03% 97,76 99,37 98,62 97,90 98,57 4.211 6.218.433.400
7/6/2019 95,55 98,54 +3,89% 95,00 98,76 97,33 98,27 98,54 8.958 14.070.437.300
6/6/2019 98,42 94,85 -2,40% 94,85 99,48 96,65 94,85 94,90 9.129 16.789.535.100
5/6/2019 101,31 97,18 -4,08% 97,18 101,80 98,91 97,18 97,88 7.687 15.926.799.800
4/6/2019 100,55 101,31 +1,41% 99,80 101,98 100,48 101,00 101,32 8.371 19.741.464.000
3/6/2019 102,00 99,90 -1,94% 99,50 102,05 100,26 99,90 100,00 1.681 20.550.670.200
31/5/2019 104,25 101,88 -2,32% 101,66 105,88 103,49 101,88 101,90 169 18.005.453.200
30/5/2019 103,00 104,30 +1,35% 102,04 104,30 103,50 104,20 104,30 6.047 9.237.105.100
29/5/2019 101,50 102,91 +0,80% 101,00 102,98 102,20 102,90 102,92 5.714 10.037.542.300
28/5/2019 99,90 102,09 +2,85% 99,65 102,40 101,68 100,85 102,09 7.200 25.535.073.600
27/5/2019 100,73 99,26 -0,64% 99,26 101,26 99,91 99,30 99,76 4.844 7.371.783.600
24/5/2019 103,00 99,90 -2,82% 98,50 103,22 99,70 99,90 99,91 7.544 16.934.155.600
23/5/2019 102,69 102,80 -0,41% 101,72 103,71 102,75 102,49 102,82 3.240 6.028.520.300
22/5/2019 103,90 103,22 -0,65% 101,31 104,40 102,93 103,11 103,22 4.832 8.821.577.300
21/5/2019 102,50 103,90 -0,30% 101,76 104,47 103,29 103,60 103,95 492 17.817.519.300
20/5/2019 99,54 104,21 +4,73% 99,10 104,41 102,11 104,20 104,21 7.152 11.731.451.200
17/5/2019 96,77 99,50 +2,82% 96,69 99,82 99,07 99,42 99,50 6.150 10.370.557.800
16/5/2019 97,00 96,77 -0,24% 95,51 98,46 96,77 96,77 97,40 7.029 14.299.022.300
15/5/2019 97,78 97,00 -1,51% 96,60 98,50 97,46 97,00 97,32 5.228 10.192.004.100
14/5/2019 98,57 98,49 +0,65% 97,75 99,86 98,72 98,46 98,68 5.567 10.228.888.800
13/5/2019 99,48 97,85 -3,20% 97,84 100,67 98,96 97,85 97,90 4.810 7.904.379.100
10/5/2019 99,69 101,08 +1,59% 98,69 101,19 100,38 101,00 101,08 5.766 10.027.511.700
9/5/2019 99,50 99,50 0,00% 97,51 99,81 98,65 99,50 99,54 5.577 23.551.127.400
8/5/2019 99,73 99,50 0,00% 98,30 100,99 99,80 99,46 99,60 6.668 12.519.534.700
7/5/2019 98,20 99,50 +1,02% 97,43 99,90 98,94 98,70 99,50 7.124 20.463.174.600
6/5/2019 99,00 98,50 -1,60% 97,56 100,94 98,81 98,50 98,59 5.625 10.696.931.700
3/5/2019 96,94 100,10 +3,73% 95,71 100,11 99,50 99,95 100,10 3.708 52.418.176.200
2/5/2019 93,67 96,50 +2,77% 93,67 96,59 95,37 96,35 96,50 2.401 20.201.492.200
30/4/2019 95,38 93,90 -1,05% 93,85 95,68 94,52 93,90 94,36 6.738 10.010.174.900
29/4/2019 94,66 94,90 +0,25% 91,35 96,13 94,35 94,51 94,90 7.606 12.710.550.700
26/4/2019 98,00 94,66 -3,41% 94,66 98,16 95,87 94,66 94,79 6.931 24.861.226.300
25/4/2019 97,29 98,00 +0,72% 96,51 98,30 97,52 97,76 98,00 6.678 13.426.701.400
24/4/2019 98,05 97,30 -0,55% 97,02 98,70 97,66 97,30 97,40 4.439 10.217.786.500
23/4/2019 94,66 97,84 +3,36% 94,66 98,05 96,80 97,76 97,84 6.997 13.233.656.400
22/4/2019 93,09 94,66 +1,92% 93,08 95,40 94,27 94,55 94,66 2.972 5.585.096.500
18/4/2019 95,01 92,88 -2,23% 92,88 95,56 93,47 92,85 92,97 4.759 9.014.591.900
17/4/2019 95,06 95,00 +0,01% 94,10 95,68 95,00 95,00 95,10 2.667 7.740.428.100
16/4/2019 95,79 94,99 -0,30% 94,06 95,79 94,89 94,87 94,99 2.700 5.284.670.400
15/4/2019 95,26 95,28 -0,23% 94,24 95,95 95,02 95,28 95,33 4.345 7.706.640.000
12/4/2019 93,93 95,50 +1,06% 92,84 95,50 94,34 94,80 95,50 5.028 9.742.362.900
11/4/2019 93,40 94,50 +1,16% 92,53 95,19 93,57 94,46 94,50 5.087 12.029.600.100
10/4/2019 95,24 93,42 -1,87% 92,10 95,70 93,42 93,27 93,50 6.415 16.398.312.700
9/4/2019 96,00 95,20 -1,42% 94,74 96,42 95,17 95,20 95,22 3.097 5.193.645.500
8/4/2019 95,19 96,57 +1,57% 94,22 96,57 95,49 96,25 96,57 5.110 9.749.621.400
5/4/2019 93,56 95,08 +3,31% 92,56 95,25 94,47 94,99 95,08 5.564 10.405.939.300
4/4/2019 93,52 92,03 -1,57% 91,85 94,17 92,49 92,03 92,20 3.695 11.255.555.700
3/4/2019 92,20 93,50 +1,41% 91,88 94,50 93,45 93,20 93,55 6.206 11.397.522.100
2/4/2019 91,90 92,20 +0,22% 91,05 92,95 92,09 92,18 92,35 5.596 8.267.810.200
1/4/2019 91,30 92,00 +0,82% 90,25 92,39 91,34 91,99 92,00 3.089 11.601.580.800
29/3/2019 89,43 91,25 +2,53% 89,42 91,25 90,94 91,09 91,25 5.975 14.408.721.700
28/3/2019 89,12 89,00 -0,31% 87,51 90,24 89,09 88,87 89,00 6.226 15.206.197.800
27/3/2019 90,78 89,28 -1,37% 88,82 90,88 89,61 89,28 89,50 5.353 17.120.105.200
26/3/2019 90,50 90,52 +0,13% 89,31 90,92 90,39 90,52 90,53 4.499 10.047.326.600
25/3/2019 89,00 90,40 +1,44% 88,82 91,02 90,07 90,15 90,40 7.964 12.915.736.900
22/3/2019 87,86 89,12 -1,64% 86,20 89,96 88,92 88,61 89,12 7.371 13.571.396.400
21/3/2019 91,00 90,61 -0,43% 90,00 91,15 90,71 90,61 90,67 6.918 12.601.045.900
20/3/2019 91,10 91,00 0,00% 90,35 91,65 91,04 90,65 91,00 4.242 8.521.829.200
19/3/2019 89,89 91,00 +1,35% 89,89 91,23 90,69 90,90 91,00 4.381 12.088.464.600
18/3/2019 88,61 89,79 +1,93% 88,39 89,79 89,23 89,59 89,79 5.598 8.719.366.600
15/3/2019 89,41 88,09 -1,02% 87,51 90,29 88,75 87,85 88,10 7.773 16.432.449.200
14/3/2019 89,50 89,00 -0,26% 87,70 90,67 89,08 88,70 89,00 6.326 12.363.553.300
13/3/2019 90,13 89,23 -1,02% 87,80 90,93 89,37 89,22 89,47 6.170 9.969.828.100
12/3/2019 91,22 90,15 -0,93% 89,05 91,80 90,36 90,15 90,17 5.929 8.493.255.300
11/3/2019 90,50 91,00 -0,11% 89,36 91,36 90,93 91,00 91,02 7.843 14.746.632.900
8/3/2019 86,49 91,10 +5,32% 85,14 91,10 90,05 91,00 91,10 1.635 40.515.648.900
7/3/2019 87,00 86,50 -1,02% 83,81 87,10 85,33 86,48 86,50 432 20.320.355.800
6/3/2019 90,76 87,39 -2,98% 85,57 91,49 88,55 87,09 87,39 8.478 14.789.440.200
1/3/2019 89,09 90,07 +1,20% 89,09 90,74 89,77 89,68 90,07 7.899 13.347.293.600
28/2/2019 90,87 89,00 -1,11% 88,31 91,07 89,29 89,00 89,01 8.572 18.946.447.900
27/2/2019 92,89 90,00 -4,00% 90,00 93,19 90,97 90,00 90,30 2.003 33.567.153.500
26/2/2019 93,72 93,75 +0,27% 91,78 94,62 93,15 93,71 93,75 4.855 16.753.872.900
25/2/2019 94,28 93,50 +0,11% 92,15 94,34 93,27 93,45 93,50 6.188 10.514.921.800
22/2/2019 94,44 93,40 -1,54% 93,36 95,47 94,02 93,36 93,40 5.335 10.239.291.900
21/2/2019 92,40 94,86 +2,27% 92,40 94,86 93,66 94,66 94,86 5.834 16.717.882.500
20/2/2019 92,29 92,75 +0,71% 90,31 92,80 91,80 92,35 92,75 5.024 12.643.048.200
19/2/2019 91,90 92,10 +0,44% 90,65 92,29 91,70 92,04 92,10 4.955 13.258.273.300
18/2/2019 92,00 91,70 +0,60% 90,61 92,55 91,48 91,60 91,70 3.801 6.389.444.500
15/2/2019 91,00 91,15 -0,92% 89,16 91,90 90,85 91,03 91,15 7.131 21.992.506.100
14/2/2019 91,16 92,00 +1,48% 90,02 92,99 91,36 91,95 92,01 5.564 9.256.864.000
13/2/2019 92,90 90,66 -2,41% 90,54 93,21 91,59 90,65 90,84 5.958 12.832.824.700
12/2/2019 89,89 92,90 +4,10% 89,60 93,20 92,13 92,51 92,90 7.979 13.841.572.700
11/2/2019 89,21 89,24 +0,03% 88,16 90,45 89,32 89,24 89,49 7.946 10.904.882.200
8/2/2019 87,10 89,21 +3,97% 84,91 89,21 87,92 89,10 89,21 8.688 18.193.796.400
7/2/2019 86,48 85,80 -0,23% 84,01 86,68 85,16 85,50 85,85 4.712 6.824.192.300
6/2/2019 86,50 86,00 -0,86% 85,33 87,26 86,30 85,82 86,00 4.447 7.445.694.100
5/2/2019 88,27 86,75 -0,86% 85,16 88,50 86,36 86,66 86,75 4.568 8.363.329.300
4/2/2019 87,48 87,50 +0,79% 86,01 88,35 87,26 87,47 87,80 5.491 9.377.578.700
1/2/2019 85,90 86,81 +1,82% 85,90 87,80 86,76 86,59 86,81 8.311 12.455.607.700
31/1/2019 86,50 85,26 -0,63% 83,71 86,71 85,20 85,26 85,30 8.138 15.746.657.500
30/1/2019 86,96 85,80 -0,71% 85,26 88,68 86,42 85,80 85,94 6.567 10.661.685.400
29/1/2019 89,00 86,41 -2,01% 86,09 89,60 87,28 86,41 86,47 4.639 7.496.483.200
28/1/2019 85,11 88,18 +0,28% 85,00 90,71 88,85 88,07 88,18 6.445 10.914.572.400
24/1/2019 86,29 87,93 +1,64% 85,90 87,93 87,27 87,21 87,93 2.884 5.231.355.600
23/1/2019 86,51 86,51 -0,09% 85,77 86,91 86,24 86,51 86,52 2.693 4.457.874.500
22/1/2019 86,09 86,59 +0,63% 85,52 86,95 86,25 86,03 86,59 2.071 3.714.122.900
21/1/2019 86,24 86,05 -0,19% 85,47 86,57 86,03 86,05 86,09 1.416 2.421.757.400
18/1/2019 83,99 86,21 +3,12% 83,18 86,31 85,17 86,20 86,24 5.081 9.453.000.100
17/1/2019 83,39 83,60 +0,72% 81,83 84,20 83,04 83,48 83,60 4.305 14.091.460.700
16/1/2019 80,50 83,00 +3,75% 80,50 83,48 82,32 82,99 83,00 9.691 21.640.464.400
15/1/2019 79,11 80,00 +1,14% 79,11 80,49 80,11 79,96 80,00 4.840 10.581.335.200
14/1/2019 79,56 79,10 -0,44% 78,30 80,97 79,27 79,05 79,10 8.089 10.472.771.000
11/1/2019 81,30 79,45 -2,01% 79,32 81,75 80,16 79,43 79,49 7.338 23.848.740.800
10/1/2019 82,94 81,08 -2,05% 81,08 83,12 81,82 81,08 81,20 6.597 8.222.503.000
9/1/2019 83,61 82,78 -0,27% 82,40 83,62 82,93 82,70 82,79 4.611 9.367.892.000
8/1/2019 82,30 83,00 +0,95% 82,14 83,66 83,03 82,97 83,02 7.853 13.562.977.900
7/1/2019 81,75 82,22 +1,01% 80,10 82,35 81,14 82,00 82,22 4.322 5.112.107.400
4/1/2019 83,25 81,40 -1,12% 80,29 83,25 81,50 81,15 81,40 6.706 11.669.450.800
3/1/2019 83,20 82,32 -1,18% 81,75 83,50 82,54 82,08 82,32 4.754 7.632.358.400
2/1/2019 83,44 83,30 -0,19% 82,62 84,99 83,61 83,12 83,30 6.213 8.004.822.900
28/12/2018 81,25 83,46 +2,66% 80,72 83,76 82,69 83,46 83,50 5.171 9.640.317.200
27/12/2018 80,40 81,30 +0,74% 79,94 81,30 80,68 80,71 81,30 3.555 4.292.703.300
26/12/2018 80,29 80,70 -0,12% 79,85 81,67 80,64 80,60 80,70 3.253 7.304.227.500
21/12/2018 80,44 80,80 +0,24% 79,40 81,17 80,71 80,50 80,80 4.033 23.398.964.300
20/12/2018 80,00 80,61 +0,88% 78,99 81,14 80,16 80,34 80,61 6.572 9.329.590.400
19/12/2018 79,29 79,91 +0,62% 78,43 80,67 79,90 79,85 79,91 5.118 8.806.096.100
18/12/2018 76,85 79,42 +4,24% 76,00 79,80 78,82 79,25 79,42 6.081 10.202.612.300
17/12/2018 76,80 76,19 -0,78% 76,00 78,18 77,07 76,19 76,36 5.143 6.561.201.600
14/12/2018 75,54 76,79 +1,04% 75,31 77,08 76,56 76,79 76,80 2.831 4.467.052.400
13/12/2018 75,80 76,00 +0,46% 74,53 76,19 75,51 75,92 76,00 3.561 4.923.854.100
12/12/2018 75,40 75,65 +0,33% 75,11 76,68 76,09 75,63 75,65 4.935 7.149.496.100
11/12/2018 75,87 75,40 +0,27% 73,87 75,87 75,07 75,37 75,40 3.918 6.993.813.400
10/12/2018 76,00 75,20 -0,92% 75,17 76,24 75,48 75,17 75,20 3.278 3.883.533.700
7/12/2018 75,04 75,90 +1,27% 74,97 76,35 75,78 75,80 75,90 3.627 4.798.891.200
6/12/2018 74,00 74,95 +0,74% 73,82 75,78 75,01 74,93 74,95 2.611 4.602.751.700
5/12/2018 74,95 74,40 -0,32% 73,74 75,50 74,48 74,28 74,40 2.739 4.116.999.600
4/12/2018 74,21 74,64 +1,30% 73,01 75,06 74,41 74,60 74,64 4.064 6.477.523.000
3/12/2018 75,12 73,68 -1,56% 73,53 75,96 74,06 73,68 73,70 6.475 9.049.491.600
30/11/2018 75,58 74,85 -0,99% 74,85 76,19 75,03 74,80 74,85 2.752 8.302.717.100
29/11/2018 76,02 75,60 -0,53% 73,71 76,34 75,31 75,60 75,95 3.778 5.986.594.300
28/11/2018 76,40 76,00 -0,64% 75,51 76,84 76,00 75,95 76,00 2.789 3.984.331.300
27/11/2018 74,64 76,49 +2,48% 74,64 76,59 75,59 76,24 76,49 5.391 6.479.074.200
26/11/2018 74,04 74,64 +0,82% 74,04 76,30 75,21 74,64 74,93 4.919 6.944.292.400
23/11/2018 74,01 74,03 +0,19% 73,60 75,30 74,39 74,03 74,35 2.991 4.999.411.500
22/11/2018 73,60 73,89 +0,24% 72,96 74,54 73,90 73,84 74,00 3.020 3.118.682.900
21/11/2018 72,40 73,71 +1,12% 71,01 73,71 73,04 73,28 73,71 3.068 3.665.894.400
19/11/2018 72,30 72,89 +0,26% 71,81 72,90 72,44 72,74 72,89 2.876 3.670.280.600
16/11/2018 71,30 72,70 +1,89% 70,90 72,70 71,90 72,70 72,71 3.051 4.611.155.100
14/11/2018 71,00 71,35 +0,49% 70,15 71,41 70,94 70,79 71,39 3.462 5.618.763.300
13/11/2018 69,23 71,00 +2,60% 68,94 71,69 70,41 70,75 71,00 5.326 6.894.477.300
12/11/2018 67,80 69,20 +2,17% 67,17 69,20 68,66 68,86 69,20 2.875 3.557.684.500
9/11/2018 67,20 67,73 +0,79% 67,00 69,18 68,20 67,72 67,73 5.194 11.507.906.400
8/11/2018 65,18 67,20 +2,61% 65,10 67,29 66,42 66,95 67,25 4.174 7.626.880.400
7/11/2018 68,40 65,49 -3,97% 64,40 68,40 65,88 65,36 65,49 7.225 8.471.377.900
6/11/2018 68,50 68,20 -0,44% 67,51 68,60 68,03 67,80 68,20 2.780 3.689.367.500
5/11/2018 70,00 68,50 -1,30% 67,50 70,50 68,59 68,45 68,58 6.388 8.076.300.900
1/11/2018 69,00 69,40 -4,22% 68,26 70,26 69,63 69,40 69,50 8.126 14.331.170.800
31/10/2018 71,50 72,46 +1,60% 71,50 73,05 72,42 71,90 72,50 6.486 7.759.366.600
30/10/2018 69,05 71,32 +4,84% 67,40 71,85 70,62 71,20 71,40 5.187 7.087.253.900
29/10/2018 70,50 68,03 -1,55% 67,07 70,50 67,76 67,60 68,03 5.985 6.486.877.700
26/10/2018 68,81 69,10 -1,07% 66,78 69,44 68,47 68,70 69,14 4.730 9.515.824.700
25/10/2018 69,79 69,85 +0,55% 68,79 70,74 69,82 69,85 70,15 4.438 6.327.787.400
24/10/2018 72,00 69,47 -3,31% 68,60 72,30 70,00 69,37 69,47 5.039 5.795.086.900
23/10/2018 69,50 71,85 +4,57% 68,45 72,69 70,81 71,50 71,89 6.202 8.726.042.900
22/10/2018 69,78 68,71 -0,42% 68,44 69,84 68,87 68,70 68,80 2.825 3.195.197.600
19/10/2018 69,00 69,00 -0,55% 68,05 69,72 68,91 69,00 69,03 3.082 4.623.326.100
18/10/2018 69,16 69,38 +0,52% 68,76 69,99 69,38 69,32 69,38 3.920 7.055.978.500
17/10/2018 65,90 69,02 +3,68% 65,31 69,45 68,19 69,00 69,32 5.385 9.804.999.600
16/10/2018 64,39 66,57 +5,17% 62,87 67,12 65,65 66,57 66,60 4.592 5.936.222.100
15/10/2018 63,25 63,30 +0,13% 62,67 65,42 63,96 63,26 63,30 6.575 11.923.328.900
11/10/2018 61,64 63,22 +2,58% 61,50 63,29 62,55 63,10 63,22 4.397 5.782.517.800
10/10/2018 60,87 61,63 +1,70% 60,55 62,20 61,65 61,50 61,63 5.378 9.274.183.600
9/10/2018 61,50 60,60 -1,54% 59,88 62,01 61,14 60,60 61,08 7.402 9.999.548.700
8/10/2018 65,00 61,55 -3,74% 61,11 65,73 62,23 61,55 61,60 9.253 10.839.975.300
5/10/2018 64,11 63,94 -0,09% 62,01 65,13 63,58 63,82 63,94 7.472 9.178.680.500
4/10/2018 65,10 64,00 -1,46% 62,72 66,42 64,37 63,89 64,03 4.680 7.087.391.000
3/10/2018 68,11 64,95 -3,42% 64,50 68,40 66,13 64,91 64,95 4.969 7.301.027.000
2/10/2018 66,90 67,25 +1,89% 66,63 68,00 67,12 67,25 67,27 4.230 5.303.002.500
1/10/2018 67,00 66,00 -0,68% 65,30 67,40 66,45 65,95 66,00 2.721 3.917.426.200
28/9/2018 65,15 66,45 +1,76% 65,00 66,69 66,37 66,31 66,45 3.094 4.195.517.900
27/9/2018 65,59 65,30 -0,31% 65,00 66,09 65,32 65,22 65,43 2.487 5.581.688.300
26/9/2018 65,48 65,50 +0,99% 64,96 65,98 65,38 65,49 65,50 2.154 2.866.547.100
25/9/2018 64,21 64,86 +1,34% 63,93 64,90 64,65 64,58 64,86 3.112 3.809.310.600
24/9/2018 65,41 64,00 +1,11% 63,51 66,39 64,53 63,95 64,00 4.109 5.677.510.900
21/9/2018 63,00 63,30 +0,59% 62,60 63,73 63,29 63,26 63,30 2.158 4.989.844.200
20/9/2018 62,65 62,93 +0,98% 62,20 63,45 62,93 62,93 62,99 2.516 2.653.788.200
19/9/2018 61,04 62,32 +1,04% 61,04 62,68 62,15 62,00 62,32 2.378 2.533.335.000
18/9/2018 63,28 61,68 -2,10% 61,40 63,30 62,12 61,68 61,83 3.476 3.429.770.500
17/9/2018 63,32 63,00 0,00% 62,81 63,85 63,14 62,90 63,00 1.442 1.444.871.400
14/9/2018 62,85 63,00 +0,46% 61,34 64,54 63,24 62,96 63,00 3.718 4.230.190.700
13/9/2018 62,97 62,71 -0,70% 62,30 63,60 62,87 62,67 62,78 3.343 3.700.989.700
12/9/2018 64,49 63,15 -1,05% 62,99 64,50 63,61 63,05 63,15 1.611 2.481.575.100
11/9/2018 64,79 63,82 -1,80% 63,53 64,85 63,99 63,82 63,87 2.819 2.810.546.700
10/9/2018 65,49 64,99 -0,87% 64,52 65,95 64,89 64,93 65,00 2.644 3.275.054.800
6/9/2018 63,01 65,56 +4,54% 63,01 65,95 65,09 65,54 65,56 4.834 6.990.995.600
5/9/2018 59,98 62,71 +4,88% 59,75 62,78 61,63 62,69 62,71 3.881 5.078.288.300
4/9/2018 59,06 59,79 +0,49% 58,72 60,00 59,59 59,60 59,79 1.563 1.616.896.600
3/9/2018 59,40 59,50 +0,10% 59,05 60,44 59,73 59,47 59,62 1.274 1.546.445.600
31/8/2018 59,49 59,44 +0,73% 58,57 59,79 59,34 59,30 59,44 2.588 2.971.531.500
30/8/2018 58,94 59,01 +0,08% 58,56 59,43 59,08 59,00 59,01 2.867 2.983.109.600
29/8/2018 58,40 58,96 +1,29% 58,40 59,19 58,93 58,70 58,96 1.591 1.954.389.400
28/8/2018 58,10 58,21 +0,78% 58,10 58,96 58,41 58,20 58,37 2.173 2.077.954.100
27/8/2018 57,02 57,76 +1,33% 57,02 58,05 57,80 57,76 57,83 2.577 2.721.002.100
24/8/2018 57,37 57,00 -0,11% 56,60 58,33 57,09 56,92 57,10 4.737 4.826.549.100
23/8/2018 59,08 57,06 -3,29% 56,22 59,45 57,70 57,00 57,06 4.201 4.215.124.900
22/8/2018 59,19 59,00 -0,51% 58,89 59,88 59,38 58,99 59,25 2.102 2.757.696.000
21/8/2018 59,85 59,30 -0,92% 59,29 60,69 59,61 59,30 59,41 2.173 2.902.064.000
20/8/2018 58,99 59,85 +1,35% 58,08 60,20 59,59 59,85 60,00 3.048 3.511.398.000
17/8/2018 59,51 59,05 -0,76% 58,19 59,80 58,99 59,00 59,05 3.123 2.907.347.900
16/8/2018 59,88 59,50 +0,25% 58,68 59,88 59,47 59,30 59,50 2.984 3.133.488.200
15/8/2018 59,04 59,35 +0,53% 58,76 59,95 59,47 59,35 59,56 2.750 3.480.053.400
14/8/2018 58,16 59,04 +2,59% 57,61 59,21 58,65 59,00 59,04 2.609 3.717.140.400
13/8/2018 57,86 57,55 -0,43% 57,00 58,13 57,53 57,55 57,84 1.994 2.195.112.300
10/8/2018 58,10 57,80 -0,52% 57,60 58,94 58,10 57,67 57,80 3.259 3.880.879.500
9/8/2018 58,15 58,10 -1,04% 57,88 59,32 58,57 58,06 58,10 2.751 3.878.845.300
8/8/2018 56,98 58,71 +3,11% 56,70 59,54 58,44 58,70 58,74 5.137 6.953.532.600
7/8/2018 56,61 56,94 +1,48% 56,48 57,72 57,01 56,93 57,00 5.116 5.390.565.200
6/8/2018 55,50 56,11 +1,15% 55,50 56,62 56,20 56,11 56,33 4.594 4.446.502.700
3/8/2018 55,10 55,47 +1,08% 54,02 55,75 55,07 55,20 55,47 6.261 8.177.260.100
2/8/2018 53,35 54,88 +2,87% 52,98 54,91 54,28 54,69 54,88 2.465 2.816.901.100
1/8/2018 53,20 53,35 -0,09% 52,81 54,25 53,40 53,20 53,37 3.176 3.440.645.100
31/7/2018 53,10 53,40 +1,68% 52,90 53,55 53,26 53,36 53,51 3.189 4.024.943.700
30/7/2018 52,15 52,52 +0,98% 52,15 52,99 52,66 52,52 52,79 2.613 2.926.481.900
27/7/2018 53,89 52,01 -2,79% 51,96 54,00 52,56 52,00 52,05 3.234 4.316.468.400
26/7/2018 55,21 53,50 -2,99% 53,32 55,56 54,15 53,48 53,58 3.182 4.909.041.300
25/7/2018 54,29 55,15 +1,47% 53,72 55,15 54,68 54,99 55,15 2.952 3.671.417.900
24/7/2018 54,51 54,35 -0,04% 54,22 54,97 54,45 54,33 54,36 2.424 3.727.163.900
23/7/2018 53,97 54,37 +0,37% 53,38 54,52 54,07 54,37 54,40 2.326 2.267.369.500
20/7/2018 53,79 54,17 +0,93% 53,69 55,19 54,55 54,14 54,26 4.906 5.989.818.100
19/7/2018 52,66 53,67 +1,84% 51,64 53,68 53,12 53,55 53,67 3.256 3.924.657.100
18/7/2018 52,49 52,70 +0,36% 52,11 52,87 52,46 52,38 52,73 2.538 4.128.852.400
17/7/2018 52,00 52,51 +0,69% 51,35 52,67 51,76 52,49 52,51 3.649 5.009.586.800
16/7/2018 52,61 52,15 -0,67% 52,11 53,24 52,73 52,14 52,17 3.078 2.939.958.200
13/7/2018 51,04 52,50 +1,94% 50,98 53,24 52,43 52,47 52,50 4.623 4.326.462.100
12/7/2018 49,63 51,50 +3,48% 49,63 51,94 51,32 51,49 51,60 4.949 6.224.381.400
11/7/2018 49,02 49,77 +0,77% 49,02 50,65 49,98 49,76 49,81 3.260 2.962.353.500
10/7/2018 48,01 49,39 +2,79% 48,01 49,48 49,14 49,35 49,39 4.462 3.676.072.700
6/7/2018 47,91 48,05 -0,21% 47,79 48,70 48,24 48,05 48,18 1.982 2.104.172.200
5/7/2018 47,25 48,15 +2,03% 47,25 48,37 48,05 48,12 48,17 2.849 2.436.410.100
4/7/2018 47,86 47,19 -1,28% 46,59 48,16 47,27 47,11 47,19 2.374 2.284.133.800
3/7/2018 48,26 47,80 -0,95% 47,80 48,61 48,13 47,80 47,90 2.080 2.093.414.900
2/7/2018 48,00 48,26 -0,19% 47,90 48,73 48,27 48,26 48,27 1.668 2.148.340.400
29/6/2018 47,24 48,35 +2,48% 46,88 48,35 47,80 47,49 48,35 4.952 6.966.895.200
28/6/2018 47,90 47,18 -0,99% 47,18 47,97 47,38 47,18 47,25 4.046 4.269.373.900
27/6/2018 48,08 47,65 -0,42% 47,01 48,28 47,52 47,26 47,65 3.100 3.028.546.000
26/6/2018 47,37 47,85 +0,99% 47,37 47,99 47,66 47,80 47,88 4.350 4.257.033.600
25/6/2018 47,00 47,38 +0,79% 46,80 47,81 47,25 47,35 47,38 5.463 4.962.318.000
22/6/2018 47,90 47,01 -0,86% 46,71 48,10 47,14 47,00 47,10 3.395 3.632.320.700
21/6/2018 48,01 47,42 -1,82% 47,00 48,80 47,93 47,42 47,50 5.761 5.898.972.300
20/6/2018 49,37 48,30 -1,19% 48,25 49,42 48,63 48,27 48,30 2.942 2.959.016.800
19/6/2018 48,99 48,88 -1,69% 48,45 49,63 49,03 48,86 48,88 6.873 6.955.017.700
18/6/2018 50,21 49,72 -0,98% 48,91 50,37 49,30 49,50 49,72 4.738 3.963.421.800
15/6/2018 49,80 50,21 +0,82% 48,71 50,21 49,88 50,17 50,25 5.928 9.420.529.200
14/6/2018 49,37 49,80 +0,67% 49,06 49,98 49,55 49,75 49,80 5.833 6.206.759.800
13/6/2018 48,89 49,47 +1,00% 48,33 50,12 49,29 49,47 49,60 5.529 4.358.695.300
12/6/2018 50,00 48,98 -2,53% 48,02 50,31 48,81 48,61 48,98 7.068 8.590.736.400
11/6/2018 51,80 50,25 -2,20% 49,50 52,60 50,62 50,23 50,27 5.684 14.427.387.600
8/6/2018 50,90 51,38 +0,08% 50,11 51,50 50,88 51,27 51,38 8.152 11.461.078.400
7/6/2018 51,08 51,34 +0,39% 48,49 51,48 50,27 51,14 51,34 538 11.247.209.100
6/6/2018 49,55 51,14 +1,97% 49,53 51,17 50,41 51,00 51,14 5.200 6.299.491.600
5/6/2018 50,80 50,15 -1,57% 49,42 50,86 50,17 49,95 50,15 5.130 6.829.260.400
4/6/2018 49,65 50,95 +3,98% 49,49 50,95 50,01 50,46 50,95 7.759 9.311.973.700
1/6/2018 48,90 49,00 +1,62% 47,65 49,35 48,76 48,90 49,00 7.182 7.397.995.800
30/5/2018 47,50 48,22 +1,30% 47,23 48,81 48,17 47,72 48,13 7.520 77.954.705.600
29/5/2018 48,00 47,60 -0,21% 46,57 48,72 47,44 47,51 47,60 340 12.401.829.500
28/5/2018 47,55 47,70 -0,42% 46,26 47,98 47,38 47,69 47,70 8.615 7.964.823.600
25/5/2018 48,58 47,90 -1,22% 47,80 49,74 48,37 47,85 47,90 1.239 11.302.196.500
24/5/2018 47,32 48,49 +0,52% 47,32 48,74 48,28 48,18 48,50 7.563 7.504.663.300
23/5/2018 49,07 48,24 -1,75% 46,85 49,07 47,81 48,09 48,24 7.124 7.140.440.200
22/5/2018 48,19 49,10 +1,87% 48,19 49,39 48,97 49,06 49,16 5.390 5.550.027.400
21/5/2018 49,00 48,20 -1,15% 47,76 49,99 48,30 48,20 48,24 7.608 7.379.200.300
18/5/2018 50,40 48,76 -3,35% 47,75 50,40 48,91 48,70 48,78 8.357 11.641.522.600
17/5/2018 51,38 50,45 -1,33% 50,27 51,71 50,97 50,38 50,45 4.909 4.511.570.400
16/5/2018 50,70 51,13 +1,45% 50,70 52,00 51,59 51,13 51,20 6.191 6.457.970.900
15/5/2018 48,40 50,40 +5,00% 48,40 50,57 49,82 50,40 50,43 4.032 15.630.658.200
14/5/2018 48,22 48,00 -0,41% 48,00 49,27 48,75 48,00 48,05 4.110 4.215.534.300
11/5/2018 47,50 48,20 +1,62% 47,50 49,11 48,15 48,20 48,50 4.347 3.479.840.100
10/5/2018 47,80 47,43 -2,00% 46,24 47,80 47,27 47,21 47,43 6.386 7.909.265.600
9/5/2018 48,79 48,40 -0,51% 48,00 49,26 48,84 48,38 48,40 4.390 3.937.223.100
8/5/2018 49,60 48,65 -1,80% 48,20 49,61 48,64 48,62 48,65 5.937 5.367.497.100
7/5/2018 50,30 49,54 -1,51% 49,07 50,30 49,52 49,50 49,54 4.676 6.279.695.400
4/5/2018 48,50 50,30 +4,38% 46,15 50,30 48,80 50,15 50,30 9.292 12.605.760.300
3/5/2018 48,00 48,19 +1,47% 47,12 48,28 47,80 48,02 48,19 3.608 5.376.466.900
2/5/2018 47,30 47,49 +0,40% 46,70 47,79 47,28 47,49 47,50 7.212 5.675.921.400
30/4/2018 47,83 47,30 -1,11% 47,04 47,93 47,41 47,25 47,30 2.396 2.402.606.500
27/4/2018 48,79 47,83 -0,87% 47,31 48,80 47,80 47,60 47,83 6.205 7.920.140.500
26/4/2018 47,01 48,25 +2,25% 47,01 48,25 47,84 48,20 48,28 5.717 5.546.673.800
25/4/2018 46,48 47,19 +1,75% 45,92 47,34 46,60 47,18 47,23 3.135 2.930.982.800
24/4/2018 46,10 46,38 +0,48% 45,79 46,70 46,36 46,38 46,40 2.562 2.538.119.800
23/4/2018 47,02 46,16 -2,31% 46,10 47,46 46,89 46,16 46,17 4.493 4.061.452.500
20/4/2018 47,19 47,25 +0,11% 46,63 47,80 47,17 47,25 47,26 4.438 3.642.047.100
19/4/2018 45,65 47,20 +3,49% 45,65 47,60 47,01 47,20 47,39 5.439 8.717.256.700
18/4/2018 44,41 45,61 +3,31% 44,41 45,85 45,34 45,59 45,61 5.195 4.965.616.800
17/4/2018 43,00 44,15 +3,64% 42,86 44,35 43,55 44,15 44,18 6.090 13.356.630.300
16/4/2018 42,81 42,60 +0,47% 42,27 43,30 42,85 42,54 42,60 5.493 5.248.723.900
13/4/2018 42,41 42,40 0,00% 42,00 42,90 42,39 42,33 42,40 4.803 5.858.211.800
12/4/2018 43,34 42,40 -2,17% 42,21 43,39 42,75 42,35 42,40 4.290 3.509.923.000
11/4/2018 43,09 43,34 +1,00% 43,06 43,88 43,40 0,00 0,00 2.076 1.669.539.800
10/4/2018 43,00 42,91 +0,14% 42,60 43,25 42,94 42,90 42,91 4.176 3.520.389.200
9/4/2018 42,65 42,85 +0,85% 42,33 43,04 42,73 42,82 42,85 2.723 2.365.605.400
6/4/2018 43,16 42,49 -0,98% 42,36 43,35 42,67 42,48 42,49 2.580 3.453.573.500
5/4/2018 42,80 42,91 +2,66% 42,64 43,00 42,88 42,87 42,91 3.269 2.774.473.200
4/4/2018 41,54 41,80 +0,63% 41,25 42,55 41,66 41,75 41,85 1.870 2.201.654.700
3/4/2018 41,66 41,54 -0,14% 41,46 41,89 41,54 41,53 41,54 2.062 2.244.069.300
2/4/2018 42,11 41,60 -0,62% 41,01 42,11 41,83 41,57 41,65 3.201 2.467.261.100
29/3/2018 41,99 41,86 +0,10% 41,73 42,30 42,02 41,86 41,92 3.379 4.297.542.900
28/3/2018 41,99 41,82 -0,38% 41,25 42,10 41,72 41,82 41,95 2.113 1.924.490.500
27/3/2018 42,46 41,98 -0,99% 41,98 42,63 42,22 41,96 41,98 2.061 2.541.791.900
26/3/2018 42,38 42,40 +0,83% 42,27 42,70 42,42 42,36 42,40 3.001 2.650.945.600
23/3/2018 42,35 42,05 -0,71% 41,88 42,92 42,45 42,05 42,08 3.996 4.178.646.800
22/3/2018 41,39 42,35 -0,96% 41,23 42,48 41,87 42,34 42,35 3.690 8.467.928.900
21/3/2018 42,83 42,76 +0,61% 42,64 42,90 42,79 42,75 42,76 2.985 3.873.360.600
20/3/2018 42,00 42,50 +1,43% 42,00 42,60 42,41 42,50 42,55 4.196 3.502.584.600
19/3/2018 40,75 41,90 +3,33% 40,65 42,25 41,25 41,89 41,90 7.483 8.418.681.600
16/3/2018 41,96 40,55 -2,38% 40,20 42,10 41,04 40,55 40,63 7.010 10.402.393.100
15/3/2018 42,80 41,54 -2,94% 41,54 43,10 42,13 41,54 41,60 3.572 4.759.618.500
14/3/2018 43,40 42,80 -1,83% 42,51 43,40 42,85 42,75 42,80 2.847 5.190.887.400
13/3/2018 43,32 43,60 +1,00% 42,84 43,60 43,21 43,20 43,60 6.093 8.086.807.200
12/3/2018 42,00 43,17 +2,18% 41,91 43,32 43,01 43,11 43,17 6.952 6.192.172.100
9/3/2018 40,62 42,25 +4,32% 40,61 42,60 41,86 42,23 42,29 7.705 5.716.122.400
8/3/2018 40,00 40,50 +1,68% 39,90 40,80 40,33 40,50 40,52 4.173 11.148.971.000
7/3/2018 38,95 39,83 +1,76% 38,95 39,90 39,51 39,75 39,83 3.377 2.215.657.100
6/3/2018 38,60 39,14 +1,66% 38,56 39,28 39,07 39,08 39,14 2.517 1.814.228.700
5/3/2018 38,96 38,50 -1,03% 38,41 39,05 38,60 38,47 38,50 3.154 2.113.371.400
2/3/2018 38,70 38,90 +1,04% 38,34 39,00 38,73 38,71 38,91 2.338 1.318.881.000
1/3/2018 38,70 38,50 -0,52% 38,35 39,07 38,71 38,47 38,50 2.286 1.711.127.200
28/2/2018 39,00 38,70 -1,02% 38,24 39,26 38,76 38,70 38,85 2.247 2.238.905.400
27/2/2018 38,93 39,10 +0,49% 38,33 39,20 38,95 39,10 39,13 2.574 2.405.061.700
26/2/2018 39,29 38,91 -0,05% 38,86 39,40 38,96 38,91 38,95 2.266 1.736.335.800
23/2/2018 39,01 38,93 -0,18% 38,91 39,49 39,25 38,93 39,00 4.054 4.952.692.400
22/2/2018 39,06 39,00 +0,26% 38,46 39,39 38,87 38,97 39,00 4.119 5.866.918.600
21/2/2018 38,88 38,90 +0,59% 38,76 39,26 38,97 38,86 38,90 3.892 4.520.367.200
20/2/2018 38,62 38,67 +0,73% 38,30 39,00 38,58 38,61 38,67 2.314 5.688.251.700
19/2/2018 38,89 38,39 -0,80% 38,20 39,07 38,58 38,33 38,39 1.907 2.621.257.400
16/2/2018 38,70 38,70 +1,02% 38,15 38,82 38,41 38,66 38,73 2.570 3.318.456.000
15/2/2018 39,09 38,31 -1,11% 38,31 39,10 38,59 38,25 38,31 3.282 2.549.753.800
14/2/2018 37,75 38,74 +2,76% 37,75 39,50 38,46 38,36 38,74 2.519 4.167.359.600
9/2/2018 38,89 37,70 -3,03% 37,48 39,48 37,98 37,67 37,70 3.515 6.468.825.800
8/2/2018 38,38 38,88 +0,73% 38,38 39,77 39,08 38,80 38,88 5.014 5.300.142.600
7/2/2018 38,80 38,60 -0,31% 38,16 38,93 38,49 38,53 38,69 2.991 3.180.964.800
6/2/2018 38,69 38,72 -0,46% 38,10 38,99 38,54 38,65 38,72 5.793 3.602.035.000
5/2/2018 37,99 38,90 +2,40% 37,62 39,00 38,63 38,75 38,90 4.041 4.875.998.500
2/2/2018 37,64 37,99 +0,37% 37,57 38,32 37,98 37,95 37,99 3.981 3.215.879.900
1/2/2018 38,00 37,85 +0,80% 37,50 38,13 37,79 37,78 37,85 5.495 5.897.454.200
31/1/2018 37,61 37,55 +0,81% 37,32 37,98 37,54 37,55 37,56 5.758 10.006.850.300
30/1/2018 37,47 37,25 0,00% 36,51 37,49 37,04 37,19 37,25 3.164 3.041.544.400
29/1/2018 38,00 37,25 -2,23% 36,62 38,60 37,48 37,21 37,25 4.414 4.122.619.700
26/1/2018 38,35 38,10 -0,26% 37,41 39,19 37,96 38,03 38,10 8.210 7.317.302.100
24/1/2018 38,26 38,20 +0,53% 38,06 38,80 38,38 38,19 38,30 3.678 3.995.604.000
23/1/2018 37,80 38,00 -0,39% 37,80 39,18 38,47 38,00 38,17 4.235 4.218.930.200
22/1/2018 37,50 38,15 +1,73% 37,40 38,76 37,88 38,04 38,25 2.782 2.880.289.800
19/1/2018 37,50 37,50 0,00% 37,50 37,97 37,71 37,48 37,50 2.217 4.996.064.600
18/1/2018 37,59 37,50 0,00% 37,36 38,00 37,67 37,45 37,74 2.146 3.980.596.400
17/1/2018 37,77 37,50 -0,69% 37,40 37,88 37,51 37,41 37,50 2.628 2.422.854.400
16/1/2018 37,62 37,76 +0,69% 37,62 38,00 37,78 37,76 37,79 2.789 3.255.712.600
15/1/2018 37,40 37,50 +1,38% 37,40 38,10 37,85 37,50 37,61 3.125 3.006.634.900
12/1/2018 35,71 36,99 +2,75% 35,69 37,29 36,58 36,98 36,99 4.968 5.881.570.200
11/1/2018 35,00 36,00 +3,03% 34,82 36,00 35,57 35,85 36,00 4.929 6.287.069.200
10/1/2018 35,26 34,94 -0,03% 34,77 35,28 35,03 34,90 34,94 3.847 2.859.457.600
9/1/2018 35,14 34,95 -0,14% 34,84 35,29 35,00 34,90 34,95 4.265 3.368.140.200
8/1/2018 34,46 35,00 +1,63% 34,13 35,18 34,51 34,85 35,00 1.922 2.816.987.200
5/1/2018 33,80 34,44 +1,29% 33,72 34,59 34,29 34,44 34,47 2.059 1.241.309.400
4/1/2018 33,72 34,00 +0,86% 33,45 34,20 33,91 33,75 34,00 1.192 3.545.589.200
3/1/2018 33,72 33,71 0,00% 33,51 33,91 33,74 33,69 33,71 2.465 2.743.929.800
2/1/2018 33,45 33,71 -0,85% 33,45 34,13 33,70 33,60 33,71 2.033 1.963.169.400
28/12/2017 33,71 34,00 +0,89% 33,33 34,05 33,84 33,87 34,00 1.756 2.250.228.200
27/12/2017 33,99 33,70 -0,91% 33,70 34,00 33,79 33,70 33,71 1.845 1.455.070.200
26/12/2017 33,69 34,01 +0,98% 33,10 34,14 33,94 33,95 34,01 1.666 1.967.006.900
22/12/2017 33,16 33,68 +1,60% 32,90 33,68 33,36 33,56 33,68 1.024 2.418.640.300
21/12/2017 33,01 33,15 +0,97% 32,80 33,33 33,07 33,14 33,15 2.082 3.789.228.700
20/12/2017 32,67 32,83 +0,09% 32,24 33,11 32,43 32,83 32,86 3.165 7.037.998.900
19/12/2017 33,01 32,80 -0,61% 32,60 33,08 32,72 32,66 32,80 937 704.237.100
18/12/2017 33,22 33,00 -0,06% 32,08 33,60 33,13 32,90 33,00 885 1.043.780.600
15/12/2017 33,59 33,02 -1,49% 33,02 33,90 33,13 33,02 33,35 2.070 10.556.721.000
14/12/2017 33,10 33,52 +0,57% 33,09 33,56 33,36 33,46 33,60 2.391 2.136.861.600
13/12/2017 34,09 33,33 -1,97% 33,03 34,37 33,66 33,33 33,37 1.806 1.341.374.300
12/12/2017 33,83 34,00 +0,38% 33,73 34,03 33,89 34,00 34,05 1.235 2.831.454.100
11/12/2017 33,55 33,87 +0,47% 33,20 34,00 33,72 33,80 33,87 2.269 3.032.977.700
8/12/2017 33,90 33,71 0,00% 33,35 33,90 33,66 33,67 33,73 1.677 1.577.320.400
7/12/2017 33,79 33,71 -0,85% 33,54 33,99 33,74 33,70 33,71 1.979 1.219.484.200
6/12/2017 33,59 34,00 +1,13% 33,53 34,39 34,06 33,90 34,16 2.654 1.299.565.100
5/12/2017 34,00 33,62 -1,09% 33,62 34,22 33,92 33,62 33,75 1.909 1.321.622.500
4/12/2017 34,40 33,99 -0,87% 33,99 34,70 34,32 33,99 34,03 3.125 2.119.775.000
1/12/2017 34,29 34,29 -0,17% 34,14 34,75 34,41 34,27 34,29 3.410 3.564.228.100
30/11/2017 33,96 34,35 +1,12% 33,61 34,35 34,09 34,02 34,35 3.943 3.624.023.300
29/11/2017 33,86 33,97 +0,32% 33,51 34,00 33,92 33,91 33,97 1.832 1.754.320.900
28/11/2017 34,00 33,86 -0,41% 33,86 34,05 33,98 33,82 34,00 1.897 1.262.847.400
27/11/2017 34,11 34,00 0,00% 33,83 34,11 33,96 33,88 34,00 1.322 1.928.864.600
24/11/2017 33,90 34,00 +0,32% 33,70 34,25 33,94 33,92 34,00 1.749 1.299.465.100
23/11/2017 34,09 33,89 -0,44% 33,80 34,25 33,95 33,89 33,99 307 336.131.200
22/11/2017 33,90 34,04 +0,12% 33,90 34,27 34,07 33,97 34,04 1.423 902.657.300
21/11/2017 33,75 34,00 +0,92% 33,45 34,39 33,95 34,00 34,06 2.268 2.732.275.000
17/11/2017 33,60 33,69 +0,27% 33,06 33,94 33,76 33,64 33,69 1.628 2.713.694.400
16/11/2017 33,67 33,60 -0,24% 33,48 34,01 33,81 33,60 33,85 1.768 2.191.128.000
14/11/2017 33,96 33,68 -0,91% 33,45 33,96 33,72 33,63 33,73 2.424 4.244.820.100
13/11/2017 33,75 33,99 +0,68% 33,42 34,00 33,95 33,98 33,99 4.505 5.576.161.100
10/11/2017 33,71 33,76 -0,35% 33,45 33,84 33,70 33,67 33,76 2.766 3.394.522.400
9/11/2017 34,00 33,88 -0,35% 33,45 34,10 33,80 33,67 33,90 2.892 5.138.033.200
8/11/2017 33,72 34,00 -0,03% 33,62 34,20 33,96 34,00 34,15 4.857 5.177.869.100
7/11/2017 34,10 34,01 +0,03% 33,77 34,10 33,92 33,88 34,01 4.677 3.562.121.600
6/11/2017 33,86 34,00 +1,55% 33,50 34,01 33,87 33,93 34,00 3.494 2.696.978.800
3/11/2017 33,70 33,48 +0,66% 33,22 33,75 33,54 33,41 33,48 3.544 5.177.026.900
1/11/2017 33,50 33,26 +1,37% 33,07 33,83 33,33 33,26 33,33 4.655 5.930.651.100
31/10/2017 33,16 32,81 -0,58% 32,69 33,16 32,89 32,81 32,86 2.023 2.311.254.500
30/10/2017 33,13 33,00 -0,45% 32,79 33,26 33,12 32,87 33,00 1.859 4.071.973.000
27/10/2017 33,00 33,15 +0,55% 32,65 33,50 33,14 33,10 33,15 2.388 1.419.810.200
26/10/2017 32,64 32,97 +1,29% 32,45 33,20 32,79 32,87 32,97 2.077 1.396.757.100
25/10/2017 32,67 32,55 -0,28% 32,27 32,87 32,61 32,55 32,56 1.368 2.090.964.700
24/10/2017 32,91 32,64 -0,79% 32,51 33,27 32,68 32,64 32,74 1.097 2.200.072.200
23/10/2017 33,52 32,90 -0,96% 32,83 33,61 33,01 32,89 32,91 2.098 1.837.950.600
20/10/2017 32,84 33,22 +1,78% 32,84 33,58 33,23 33,12 33,30 2.883 2.305.945.300
19/10/2017 31,67 32,64 +1,84% 31,60 32,83 31,94 32,48 32,67 1.397 3.518.315.300
18/10/2017 31,90 32,05 +1,10% 31,51 32,05 31,75 31,88 32,05 1.149 2.264.555.700
17/10/2017 31,83 31,70 -0,41% 31,53 31,98 31,66 31,62 31,72 1.543 1.651.720.900
16/10/2017 31,50 31,83 +1,47% 31,42 32,00 31,71 31,77 31,83 1.687 3.896.025.800
13/10/2017 31,25 31,37 +1,39% 31,25 31,67 31,49 31,35 31,49 981 2.129.977.100
11/10/2017 30,94 30,94 +0,62% 30,35 31,35 30,82 30,94 30,97 893 2.784.675.600
10/10/2017 30,85 30,75 -0,10% 30,35 31,00 30,67 30,70 30,81 1.240 2.555.301.500
9/10/2017 30,05 30,78 +2,77% 30,05 30,78 30,42 30,70 30,78 2.169 1.962.341.800
6/10/2017 30,35 29,95 -1,29% 29,80 30,51 29,96 29,94 29,95 1.279 1.665.956.100
5/10/2017 30,82 30,34 -1,33% 30,17 30,90 30,61 30,34 30,40 2.546 4.348.467.000
4/10/2017 31,00 30,75 -0,03% 30,35 31,00 30,73 30,69 30,81 1.451 3.470.105.400
3/10/2017 30,77 30,76 -0,19% 30,28 30,93 30,72 30,75 30,79 1.450 5.100.461.200
2/10/2017 30,36 30,82 +1,88% 30,25 31,09 30,69 30,74 30,85 2.304 2.302.438.100
29/9/2017 30,73 30,25 -0,49% 29,68 30,73 30,20 30,17 30,25 3.191 4.042.223.400
28/9/2017 30,83 30,40 -0,98% 30,00 31,34 30,50 30,28 30,40 1.583 2.599.561.200
27/9/2017 31,20 30,70 -1,32% 30,61 31,36 30,84 30,70 30,71 1.911 981.232.800
26/9/2017 31,43 31,11 -0,77% 30,91 31,58 31,05 31,02 31,11 834 1.038.926.500
25/9/2017 31,92 31,35 -1,69% 31,21 32,09 31,67 31,33 31,35 782 1.892.251.800
22/9/2017 31,47 31,89 +1,24% 31,28 31,90 31,73 31,72 31,89 1.126 900.362.000
21/9/2017 31,32 31,50 +0,86% 31,09 31,61 31,45 31,48 31,50 779 2.157.898.500
20/9/2017 31,68 31,23 -0,73% 31,21 31,75 31,32 31,23 31,24 521 1.560.788.900
19/9/2017 31,50 31,46 -0,13% 31,26 32,00 31,50 31,46 31,50 692 541.280.700
18/9/2017 31,80 31,50 -0,76% 31,31 32,10 31,63 31,50 31,54 3.333 4.626.998.900
15/9/2017 31,11 31,74 +1,89% 31,11 31,76 31,55 31,67 31,74 1.685 2.482.422.700
14/9/2017 31,05 31,15 -0,13% 31,05 31,60 31,29 31,15 31,18 2.564 1.239.352.800
13/9/2017 31,51 31,19 -0,98% 31,00 31,63 31,22 31,16 31,19 1.720 1.468.983.000
12/9/2017 31,56 31,50 -0,25% 31,50 31,97 31,67 31,50 31,53 3.001 2.826.666.200
11/9/2017 31,50 31,58 +0,25% 31,31 31,80 31,55 31,35 31,60 2.837 2.883.355.200
8/9/2017 31,15 31,50 +2,34% 30,98 31,79 31,22 31,42 31,68 7.548 6.979.684.900
6/9/2017 30,50 30,78 +1,58% 30,50 31,00 30,79 30,76 30,78 3.702 2.591.987.900
5/9/2017 30,00 30,30 +1,00% 29,92 30,49 30,16 30,30 30,32 1.692 5.841.357.900
4/9/2017 29,80 30,00 +0,81% 29,70 30,15 29,98 30,00 30,04 887 619.180.900
1/9/2017 30,01 29,76 -0,80% 29,62 30,10 29,82 29,74 29,79 2.783 2.337.363.100
31/8/2017 30,08 30,00 -0,99% 29,88 30,33 30,02 30,00 30,08 537 556.965.700
30/8/2017 30,35 30,30 +0,43% 29,72 30,38 30,08 30,30 30,35 1.557 1.488.176.800
29/8/2017 30,17 30,17 -0,26% 29,60 30,77 30,40 30,16 30,17 2.062 2.585.458.000
28/8/2017 29,86 30,25 +1,51% 29,50 30,33 30,16 30,25 30,28 3.718 5.279.684.400
25/8/2017 28,92 29,80 +2,76% 28,76 29,80 29,26 29,80 29,85 2.183 4.459.314.500
24/8/2017 28,28 29,00 +3,31% 27,73 29,00 28,33 28,98 29,00 3.925 10.792.314.500
23/8/2017 28,50 28,07 -1,51% 27,96 28,51 28,10 28,07 28,11 2.674 1.492.452.500
22/8/2017 28,62 28,50 -0,42% 28,34 28,70 28,53 28,45 28,60 1.591 1.011.465.400
21/8/2017 28,51 28,62 +0,42% 27,84 28,69 28,57 28,60 28,62 2.077 5.637.753.900
18/8/2017 28,30 28,50 +0,88% 28,01 28,55 28,36 28,44 28,50 1.296 7.110.619.200
17/8/2017 28,50 28,25 -0,88% 28,20 28,53 28,35 28,25 28,32 567 5.376.712.800
16/8/2017 28,40 28,50 +0,35% 27,91 28,59 28,45 28,42 28,51 1.688 3.096.177.200
15/8/2017 28,55 28,40 0,00% 28,31 28,55 28,39 28,39 28,40 811 1.580.783.400
14/8/2017 28,55 28,40 0,00% 28,06 28,55 28,35 28,35 28,40 1.150 930.364.400
11/8/2017 28,41 28,40 +0,57% 28,00 28,56 28,36 28,25 28,40 1.369 1.054.461.800
10/8/2017 27,69 28,24 +1,77% 27,58 28,41 28,08 28,13 28,25 3.591 1.803.714.000
9/8/2017 28,20 27,75 -1,42% 27,31 28,30 27,69 27,70 27,75 3.786 4.293.998.100
8/8/2017 28,78 28,15 -1,40% 28,01 28,78 28,42 28,13 28,15 3.343 5.712.921.900
7/8/2017 28,90 28,55 +0,18% 28,50 29,10 28,68 28,55 28,60 5.411 4.669.549.500
4/8/2017 29,60 28,50 -2,86% 28,42 29,96 29,08 28,49 28,50 5.031 6.749.803.600
3/8/2017 29,25 29,34 -0,37% 29,14 29,46 29,31 29,30 29,34 2.089 1.978.675.200
2/8/2017 29,40 29,45 +0,17% 29,09 29,48 29,28 29,44 29,45 3.101 3.297.154.200
1/8/2017 29,58 29,40 +0,38% 29,29 29,70 29,52 29,32 29,44 6.253 11.229.116.300
31/7/2017 28,26 29,29 0,00% 28,07 29,60 28,64 29,26 29,29 4.092 31.809.088.100

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.