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 TodosTempo Gráfico: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ITSA3F - ITAUSA - ON N1
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 9,31 | 9,35 | +0,75% | 9,25 | 9,35 | 9,30 | 9,33 | 9,35 | 1.104 | 8.602.712 |
20/1/2025 | 9,18 | 9,28 | +1,09% | 9,13 | 9,34 | 9,23 | 9,28 | 9,30 | 1.477 | 11.270.204 |
17/1/2025 | 9,19 | 9,18 | +0,77% | 9,12 | 9,26 | 9,21 | 9,16 | 9,18 | 1.167 | 8.715.809 |
16/1/2025 | 9,23 | 9,11 | -0,22% | 9,11 | 9,26 | 9,18 | 9,11 | 9,15 | 1.220 | 10.742.698 |
15/1/2025 | 8,97 | 9,13 | +1,67% | 8,94 | 9,24 | 9,08 | 9,13 | 9,20 | 1.539 | 11.482.089 |
14/1/2025 | 8,99 | 8,98 | +0,90% | 8,85 | 8,99 | 8,92 | 8,93 | 8,98 | 1.625 | 11.884.647 |
13/1/2025 | 8,93 | 8,90 | +0,45% | 8,86 | 9,00 | 8,93 | 8,90 | 9,00 | 1.863 | 12.903.126 |
10/1/2025 | 9,05 | 8,86 | -0,89% | 8,86 | 9,05 | 8,92 | 8,86 | 8,96 | 1.504 | 13.464.435 |
9/1/2025 | 8,97 | 8,94 | +0,45% | 8,90 | 9,03 | 8,95 | 8,94 | 9,03 | 1.596 | 10.858.620 |
8/1/2025 | 9,07 | 8,90 | -1,33% | 8,90 | 9,07 | 8,98 | 8,90 | 8,96 | 2.220 | 15.818.954 |
7/1/2025 | 9,03 | 9,02 | +0,89% | 9,02 | 9,15 | 9,08 | 9,02 | 9,08 | 1.782 | 13.808.933 |
6/1/2025 | 8,85 | 8,94 | +1,94% | 8,81 | 9,06 | 8,94 | 8,94 | 9,06 | 2.354 | 19.421.285 |
3/1/2025 | 8,99 | 8,77 | -2,45% | 8,73 | 9,07 | 8,82 | 8,77 | 8,80 | 2.385 | 20.755.214 |
2/1/2025 | 9,09 | 8,99 | -0,11% | 8,85 | 9,09 | 8,93 | 8,91 | 9,00 | 3.033 | 22.838.842 |
30/12/2024 | 9,10 | 9,00 | -1,32% | 8,98 | 9,10 | 9,02 | 9,00 | 9,04 | 2.108 | 16.544.013 |
27/12/2024 | 9,13 | 9,12 | +0,22% | 9,00 | 9,35 | 9,07 | 9,00 | 9,12 | 1.866 | 15.511.869 |
26/12/2024 | 9,02 | 9,10 | +1,56% | 8,94 | 9,10 | 9,02 | 9,08 | 9,10 | 2.208 | 16.869.470 |
23/12/2024 | 9,17 | 8,96 | -1,43% | 8,92 | 9,17 | 8,99 | 8,96 | 9,00 | 2.915 | 24.509.932 |
20/12/2024 | 9,04 | 9,09 | +1,56% | 8,97 | 9,14 | 9,04 | 9,03 | 9,09 | 2.073 | 18.514.701 |
19/12/2024 | 9,02 | 8,95 | +0,22% | 8,90 | 9,15 | 9,01 | 8,95 | 9,03 | 1.683 | 15.147.287 |
18/12/2024 | 9,17 | 8,93 | -3,77% | 8,91 | 9,25 | 9,04 | 8,92 | 8,93 | 2.170 | 21.734.092 |
17/12/2024 | 9,18 | 9,28 | +0,76% | 9,15 | 9,35 | 9,21 | 9,18 | 9,29 | 1.585 | 14.381.356 |
16/12/2024 | 9,41 | 9,21 | -1,39% | 9,18 | 9,41 | 9,25 | 9,18 | 9,21 | 2.388 | 20.122.157 |
13/12/2024 | 9,36 | 9,34 | -0,32% | 9,26 | 9,41 | 9,33 | 9,27 | 9,34 | 2.035 | 19.358.780 |
12/12/2024 | 9,54 | 9,37 | -1,99% | 9,32 | 9,54 | 9,42 | 9,37 | 9,41 | 1.610 | 14.460.759 |
11/12/2024 | 9,50 | 9,56 | +0,31% | 9,45 | 9,76 | 9,53 | 9,55 | 9,64 | 1.559 | 15.164.733 |
10/12/2024 | 9,45 | 9,53 | +0,85% | 9,43 | 9,54 | 9,47 | 9,53 | 9,54 | 1.535 | 12.780.758 |
9/12/2024 | 9,49 | 9,45 | -0,42% | 9,38 | 9,49 | 9,42 | 9,38 | 9,45 | 2.649 | 20.638.267 |
6/12/2024 | 9,56 | 9,49 | +0,32% | 9,35 | 9,65 | 9,43 | 9,46 | 9,49 | 2.747 | 22.821.280 |
5/12/2024 | 9,47 | 9,46 | +0,75% | 9,39 | 9,56 | 9,51 | 9,46 | 9,56 | 1.874 | 16.927.735 |
4/12/2024 | 9,37 | 9,39 | +1,19% | 9,22 | 9,44 | 9,35 | 9,39 | 9,43 | 1.987 | 18.402.280 |
3/12/2024 | 9,37 | 9,28 | -4,72% | 9,26 | 9,41 | 9,33 | 9,28 | 9,40 | 2.402 | 24.618.291 |
2/12/2024 | 9,90 | 9,74 | -1,12% | 9,68 | 9,90 | 9,76 | 9,73 | 9,74 | 3.123 | 29.902.410 |
29/11/2024 | 9,92 | 9,85 | +0,31% | 9,71 | 10,00 | 9,83 | 9,85 | 10,00 | 2.573 | 28.428.099 |
28/11/2024 | 10,20 | 9,82 | -3,91% | 9,82 | 10,32 | 9,98 | 9,82 | 9,96 | 2.298 | 25.053.027 |
27/11/2024 | 10,53 | 10,22 | -3,31% | 10,16 | 10,57 | 10,31 | 10,21 | 10,22 | 1.761 | 19.311.716 |
26/11/2024 | 10,27 | 10,57 | +3,02% | 10,27 | 10,58 | 10,41 | 10,46 | 10,58 | 1.247 | 13.568.986 |
25/11/2024 | 10,27 | 10,26 | +0,79% | 10,21 | 10,30 | 10,25 | 10,26 | 10,27 | 2.021 | 18.435.595 |
22/11/2024 | 10,34 | 10,18 | -0,49% | 10,18 | 10,48 | 10,23 | 10,18 | 10,29 | 1.291 | 12.832.495 |
21/11/2024 | 10,47 | 10,23 | -2,57% | 10,23 | 10,47 | 10,32 | 10,23 | 10,29 | 2.038 | 16.808.931 |
19/11/2024 | 10,36 | 10,50 | +1,45% | 10,31 | 10,50 | 10,41 | 10,44 | 10,50 | 1.354 | 11.199.286 |
18/11/2024 | 10,47 | 10,35 | -0,86% | 10,34 | 10,48 | 10,41 | 10,35 | 10,43 | 2.172 | 19.046.592 |
14/11/2024 | 10,57 | 10,44 | -0,76% | 10,43 | 10,57 | 10,49 | 10,44 | 10,50 | 1.525 | 13.919.455 |
13/11/2024 | 10,60 | 10,52 | -0,57% | 10,42 | 10,62 | 10,50 | 10,52 | 10,59 | 1.353 | 13.769.623 |
12/11/2024 | 10,74 | 10,58 | -1,40% | 10,57 | 10,75 | 10,65 | 10,58 | 10,67 | 1.574 | 15.272.264 |
11/11/2024 | 10,74 | 10,73 | +0,75% | 10,63 | 10,75 | 10,69 | 10,65 | 10,73 | 1.653 | 13.757.516 |
8/11/2024 | 10,95 | 10,65 | -1,75% | 10,60 | 10,95 | 10,71 | 10,65 | 10,74 | 1.438 | 13.994.215 |
7/11/2024 | 11,08 | 10,84 | -2,34% | 10,82 | 11,12 | 10,96 | 10,84 | 11,08 | 1.422 | 13.384.962 |
6/11/2024 | 11,02 | 11,10 | +1,28% | 10,88 | 11,10 | 10,98 | 11,04 | 11,10 | 1.336 | 13.749.022 |
5/11/2024 | 10,68 | 10,96 | +2,43% | 10,68 | 11,12 | 10,93 | 10,96 | 11,12 | 1.264 | 14.486.830 |
4/11/2024 | 10,50 | 10,70 | +2,00% | 10,50 | 10,75 | 10,63 | 10,61 | 10,70 | 1.615 | 14.619.400 |
1/11/2024 | 10,69 | 10,49 | -0,94% | 10,49 | 10,69 | 10,59 | 10,49 | 10,64 | 1.263 | 12.201.333 |
31/10/2024 | 10,76 | 10,59 | -0,94% | 10,56 | 10,79 | 10,64 | 10,59 | 10,62 | 1.097 | 10.538.348 |
30/10/2024 | 10,70 | 10,69 | -0,74% | 10,65 | 10,77 | 10,69 | 10,69 | 10,70 | 1.041 | 9.157.770 |
29/10/2024 | 10,84 | 10,77 | -0,46% | 10,71 | 10,84 | 10,78 | 10,73 | 10,77 | 1.018 | 9.977.793 |
28/10/2024 | 10,71 | 10,82 | +1,88% | 10,61 | 10,82 | 10,76 | 10,82 | 10,83 | 1.390 | 12.630.776 |
25/10/2024 | 10,79 | 10,62 | -0,84% | 10,62 | 10,79 | 10,71 | 10,62 | 10,68 | 974 | 9.410.229 |
24/10/2024 | 10,72 | 10,71 | +0,56% | 10,62 | 10,78 | 10,70 | 10,71 | 10,72 | 871 | 7.673.396 |
23/10/2024 | 10,57 | 10,65 | 0,00% | 10,52 | 10,65 | 10,59 | 10,62 | 10,65 | 1.048 | 10.036.312 |
22/10/2024 | 10,65 | 10,65 | +0,47% | 10,52 | 10,65 | 10,59 | 10,61 | 10,65 | 909 | 8.840.851 |
21/10/2024 | 10,66 | 10,60 | +0,09% | 10,56 | 10,70 | 10,62 | 10,60 | 10,63 | 1.566 | 13.054.177 |
18/10/2024 | 10,60 | 10,59 | +0,38% | 10,54 | 10,66 | 10,60 | 10,59 | 10,61 | 914 | 7.409.554 |
17/10/2024 | 10,58 | 10,55 | -0,28% | 10,46 | 10,67 | 10,57 | 10,55 | 10,59 | 1.102 | 9.916.041 |
16/10/2024 | 10,59 | 10,58 | -0,47% | 10,57 | 10,66 | 10,61 | 10,58 | 10,60 | 1.198 | 9.984.435 |
15/10/2024 | 10,60 | 10,63 | +0,66% | 10,50 | 10,65 | 10,57 | 10,60 | 10,63 | 1.365 | 11.663.956 |
14/10/2024 | 10,48 | 10,56 | +0,96% | 10,46 | 10,63 | 10,53 | 10,55 | 10,56 | 1.751 | 12.597.739 |
11/10/2024 | 10,61 | 10,46 | -1,13% | 10,46 | 10,61 | 10,51 | 10,46 | 10,54 | 1.271 | 10.515.482 |
10/10/2024 | 10,55 | 10,58 | +0,19% | 10,44 | 10,59 | 10,53 | 10,52 | 10,58 | 1.389 | 10.740.308 |
9/10/2024 | 10,65 | 10,56 | -0,75% | 10,47 | 10,65 | 10,56 | 10,50 | 10,56 | 1.373 | 13.338.620 |
8/10/2024 | 10,69 | 10,64 | +0,28% | 10,58 | 10,76 | 10,69 | 10,64 | 10,72 | 1.263 | 12.006.994 |
7/10/2024 | 10,66 | 10,61 | -0,66% | 10,58 | 10,72 | 10,65 | 10,61 | 10,69 | 2.044 | 17.194.103 |
4/10/2024 | 10,57 | 10,68 | +0,75% | 10,55 | 10,70 | 10,62 | 10,65 | 10,68 | 1.363 | 11.815.082 |
3/10/2024 | 11,00 | 10,60 | -3,20% | 10,58 | 11,00 | 10,67 | 10,59 | 10,60 | 1.476 | 14.191.200 |
2/10/2024 | 10,91 | 10,95 | -0,64% | 10,91 | 11,07 | 10,97 | 10,94 | 10,95 | 1.355 | 12.070.930 |
1/10/2024 | 11,16 | 11,02 | -1,34% | 10,88 | 11,16 | 11,00 | 10,93 | 11,02 | 1.802 | 17.053.067 |
30/9/2024 | 11,20 | 11,17 | +0,54% | 11,00 | 11,20 | 11,10 | 11,08 | 11,17 | 1.447 | 12.502.516 |
26/9/2024 | 10,96 | 11,11 | +1,65% | 10,91 | 11,14 | 11,05 | 11,10 | 11,13 | 854 | 8.675.563 |
25/9/2024 | 10,95 | 10,93 | +0,46% | 10,86 | 10,95 | 10,90 | 10,92 | 10,93 | 1.015 | 9.937.383 |
24/9/2024 | 10,83 | 10,88 | +0,18% | 10,83 | 10,99 | 10,88 | 10,87 | 10,88 | 1.018 | 10.342.332 |
23/9/2024 | 10,93 | 10,86 | -1,00% | 10,53 | 10,95 | 10,87 | 10,86 | 10,89 | 1.609 | 14.559.134 |
20/9/2024 | 11,10 | 10,97 | -1,88% | 10,95 | 11,10 | 11,01 | 10,97 | 10,99 | 1.223 | 12.337.648 |
19/9/2024 | 11,15 | 11,18 | +0,90% | 11,10 | 11,24 | 11,16 | 11,16 | 11,18 | 976 | 9.564.421 |
18/9/2024 | 11,20 | 11,08 | -0,98% | 11,07 | 11,20 | 11,13 | 11,07 | 11,13 | 1.239 | 11.791.515 |
17/9/2024 | 11,22 | 11,19 | +0,27% | 11,11 | 11,29 | 11,15 | 11,16 | 11,19 | 1.173 | 10.551.895 |
16/9/2024 | 11,24 | 11,16 | +0,36% | 11,16 | 11,24 | 11,19 | 11,16 | 11,20 | 1.726 | 14.163.758 |
13/9/2024 | 11,21 | 11,12 | -0,80% | 11,11 | 11,28 | 11,20 | 11,12 | 11,18 | 1.373 | 12.678.890 |
12/9/2024 | 11,28 | 11,21 | -0,27% | 11,12 | 11,28 | 11,19 | 11,20 | 11,22 | 1.223 | 11.573.599 |
11/9/2024 | 11,27 | 11,24 | -0,27% | 11,15 | 11,28 | 11,23 | 11,24 | 11,26 | 1.246 | 11.448.916 |
10/9/2024 | 11,27 | 11,27 | +0,36% | 11,12 | 11,27 | 11,21 | 11,25 | 11,27 | 1.401 | 13.027.065 |
9/9/2024 | 11,18 | 11,23 | +0,27% | 11,12 | 11,28 | 11,21 | 11,22 | 11,23 | 2.010 | 15.682.029 |
6/9/2024 | 11,28 | 11,20 | -0,09% | 11,11 | 11,28 | 11,18 | 11,17 | 11,20 | 1.638 | 12.540.138 |
5/9/2024 | 11,25 | 11,21 | +0,18% | 11,10 | 11,25 | 11,17 | 11,19 | 11,21 | 1.436 | 12.424.409 |
4/9/2024 | 11,07 | 11,19 | +1,18% | 11,05 | 11,29 | 11,18 | 11,18 | 11,19 | 1.345 | 12.240.465 |
3/9/2024 | 10,95 | 11,06 | +1,00% | 10,87 | 11,08 | 10,98 | 11,06 | 11,09 | 1.544 | 14.734.932 |
2/9/2024 | 10,99 | 10,95 | +0,64% | 10,87 | 11,00 | 10,92 | 10,93 | 10,95 | 2.025 | 16.509.493 |
30/8/2024 | 11,08 | 10,88 | -1,81% | 10,85 | 11,09 | 10,93 | 10,88 | 10,94 | 2.209 | 20.254.381 |
29/8/2024 | 11,15 | 11,08 | -0,98% | 11,01 | 11,17 | 11,10 | 11,02 | 11,09 | 968 | 9.569.026 |
28/8/2024 | 10,94 | 11,19 | +2,10% | 10,86 | 11,19 | 11,00 | 11,17 | 11,19 | 967 | 9.831.311 |
27/8/2024 | 11,00 | 10,96 | -0,18% | 10,89 | 11,00 | 10,93 | 10,96 | 10,97 | 996 | 8.767.030 |
26/8/2024 | 11,01 | 10,98 | -0,27% | 10,90 | 11,05 | 10,97 | 10,98 | 10,99 | 1.524 | 13.480.878 |
23/8/2024 | 11,04 | 11,01 | +0,82% | 10,92 | 11,10 | 11,03 | 10,96 | 11,01 | 1.037 | 8.937.572 |
22/8/2024 | 11,02 | 10,92 | -0,91% | 10,85 | 11,05 | 10,91 | 10,91 | 10,93 | 1.078 | 10.482.737 |
21/8/2024 | 11,10 | 11,02 | -0,63% | 10,96 | 11,10 | 11,04 | 11,02 | 11,04 | 1.244 | 11.423.398 |
20/8/2024 | 11,08 | 11,09 | +0,45% | 10,98 | 11,10 | 11,04 | 11,08 | 11,09 | 1.296 | 12.402.261 |
19/8/2024 | 11,02 | 11,04 | +0,73% | 10,94 | 11,09 | 11,02 | 11,04 | 11,06 | 1.656 | 15.683.999 |
16/8/2024 | 10,98 | 10,96 | +0,09% | 10,90 | 11,15 | 11,01 | 10,93 | 10,96 | 1.368 | 15.578.585 |
15/8/2024 | 10,96 | 10,95 | +0,74% | 10,84 | 11,00 | 10,94 | 10,95 | 10,96 | 1.487 | 13.978.077 |
14/8/2024 | 10,63 | 10,87 | +2,74% | 10,63 | 10,93 | 10,79 | 10,87 | 10,92 | 1.431 | 13.993.055 |
13/8/2024 | 10,46 | 10,58 | +1,44% | 10,41 | 10,65 | 10,53 | 10,58 | 10,65 | 1.199 | 11.209.680 |
12/8/2024 | 10,42 | 10,43 | +0,87% | 10,20 | 10,51 | 10,39 | 10,39 | 10,43 | 1.728 | 15.220.571 |
9/8/2024 | 10,21 | 10,34 | +2,78% | 10,05 | 10,35 | 10,23 | 10,34 | 10,35 | 921 | 7.996.949 |
8/8/2024 | 10,10 | 10,06 | -0,10% | 10,06 | 10,18 | 10,13 | 10,06 | 10,13 | 1.086 | 8.370.612 |
7/8/2024 | 10,16 | 10,07 | +0,20% | 9,94 | 10,16 | 10,02 | 10,03 | 10,07 | 1.420 | 11.628.115 |
6/8/2024 | 9,85 | 10,05 | +2,13% | 9,85 | 10,08 | 9,96 | 10,05 | 10,06 | 1.444 | 12.383.348 |
5/8/2024 | 9,86 | 9,84 | -0,30% | 9,65 | 9,88 | 9,81 | 9,83 | 9,84 | 1.995 | 17.891.939 |
2/8/2024 | 10,02 | 9,87 | -1,99% | 9,85 | 10,05 | 9,90 | 9,87 | 9,88 | 1.659 | 15.671.471 |
1/8/2024 | 10,25 | 10,07 | -1,27% | 9,92 | 10,25 | 10,05 | 10,01 | 10,07 | 1.585 | 15.315.954 |
31/7/2024 | 10,36 | 10,20 | -1,07% | 10,15 | 10,36 | 10,22 | 10,18 | 10,23 | 1.125 | 9.883.797 |
30/7/2024 | 10,41 | 10,31 | 0,00% | 10,22 | 10,41 | 10,29 | 10,29 | 10,31 | 872 | 8.090.274 |
29/7/2024 | 10,30 | 10,31 | +0,39% | 10,26 | 10,37 | 10,31 | 10,30 | 10,31 | 1.175 | 10.504.026 |
26/7/2024 | 10,19 | 10,27 | +0,98% | 10,13 | 10,30 | 10,21 | 10,27 | 10,30 | 811 | 7.955.931 |
25/7/2024 | 10,23 | 10,17 | -1,07% | 10,14 | 10,27 | 10,21 | 10,17 | 10,19 | 882 | 8.711.487 |
24/7/2024 | 10,31 | 10,28 | -0,58% | 10,22 | 10,35 | 10,27 | 10,26 | 10,28 | 900 | 7.354.005 |
23/7/2024 | 10,38 | 10,34 | -0,48% | 10,26 | 10,38 | 10,32 | 10,30 | 10,34 | 1.070 | 10.249.541 |
22/7/2024 | 10,39 | 10,39 | +0,19% | 10,34 | 10,42 | 10,37 | 10,39 | 10,41 | 1.425 | 11.517.135 |
19/7/2024 | 10,28 | 10,37 | +1,37% | 10,24 | 10,37 | 10,32 | 10,37 | 10,38 | 775 | 6.944.649 |
18/7/2024 | 10,33 | 10,23 | -1,06% | 10,21 | 10,38 | 10,26 | 10,23 | 10,25 | 1.049 | 9.885.742 |
17/7/2024 | 10,24 | 10,34 | +0,58% | 10,22 | 10,36 | 10,28 | 10,32 | 10,34 | 1.010 | 9.734.034 |
16/7/2024 | 10,22 | 10,28 | +0,59% | 10,18 | 10,30 | 10,25 | 10,28 | 10,30 | 1.252 | 10.067.125 |
15/7/2024 | 10,19 | 10,22 | +0,59% | 10,17 | 10,25 | 10,21 | 10,19 | 10,22 | 1.453 | 13.615.784 |
12/7/2024 | 10,14 | 10,16 | +0,49% | 10,10 | 10,20 | 10,14 | 10,16 | 10,19 | 1.022 | 9.699.989 |
11/7/2024 | 10,11 | 10,11 | +0,10% | 10,11 | 10,18 | 10,14 | 10,11 | 10,17 | 987 | 8.401.987 |
10/7/2024 | 9,95 | 10,10 | +1,30% | 9,94 | 10,11 | 10,05 | 10,10 | 10,11 | 1.099 | 10.008.308 |
9/7/2024 | 9,96 | 9,97 | +1,01% | 9,85 | 9,97 | 9,92 | 9,92 | 9,97 | 1.080 | 8.847.047 |
8/7/2024 | 9,98 | 9,87 | -1,10% | 9,86 | 10,00 | 9,93 | 9,86 | 9,87 | 1.925 | 16.058.789 |
5/7/2024 | 10,07 | 9,98 | -0,60% | 9,91 | 10,08 | 9,96 | 9,97 | 9,98 | 1.407 | 12.125.125 |
4/7/2024 | 10,00 | 10,04 | +0,60% | 9,99 | 10,08 | 10,01 | 10,00 | 10,04 | 1.036 | 9.140.178 |
3/7/2024 | 9,88 | 9,98 | +1,42% | 9,87 | 10,05 | 9,98 | 9,98 | 10,00 | 1.116 | 10.477.028 |
2/7/2024 | 9,78 | 9,84 | +0,82% | 9,76 | 9,88 | 9,82 | 9,84 | 9,88 | 1.253 | 10.831.030 |
1/7/2024 | 9,90 | 9,76 | -1,11% | 9,76 | 9,97 | 9,86 | 9,76 | 9,80 | 1.878 | 16.744.649 |
28/6/2024 | 9,93 | 9,87 | -0,40% | 9,74 | 10,06 | 9,81 | 9,84 | 9,87 | 1.656 | 15.398.620 |
27/6/2024 | 9,90 | 9,91 | -0,30% | 9,85 | 9,97 | 9,89 | 9,89 | 9,93 | 956 | 8.961.775 |
26/6/2024 | 9,89 | 9,94 | -0,10% | 9,72 | 9,94 | 9,82 | 9,93 | 9,94 | 1.059 | 8.789.603 |
25/6/2024 | 9,87 | 9,95 | +1,02% | 9,84 | 9,98 | 9,90 | 9,94 | 9,96 | 1.081 | 8.925.321 |
24/6/2024 | 9,76 | 9,85 | +1,13% | 9,71 | 9,94 | 9,87 | 9,85 | 9,87 | 1.123 | 9.908.755 |
21/6/2024 | 9,72 | 9,74 | -0,71% | 9,67 | 9,82 | 9,76 | 9,72 | 9,74 | 1.197 | 10.213.897 |
20/6/2024 | 9,78 | 9,81 | +0,10% | 9,78 | 9,90 | 9,83 | 9,81 | 9,86 | 1.011 | 8.963.517 |
19/6/2024 | 9,70 | 9,80 | +1,24% | 9,66 | 9,84 | 9,72 | 9,80 | 9,88 | 1.050 | 9.135.545 |
18/6/2024 | 9,68 | 9,68 | +0,10% | 9,66 | 9,76 | 9,70 | 9,68 | 9,72 | 1.091 | 9.468.601 |
17/6/2024 | 9,62 | 9,67 | +0,31% | 9,60 | 9,73 | 9,66 | 9,67 | 9,68 | 1.433 | 12.221.159 |
14/6/2024 | 9,66 | 9,64 | -0,31% | 9,55 | 9,66 | 9,61 | 9,63 | 9,64 | 1.267 | 11.419.866 |
13/6/2024 | 9,70 | 9,67 | -0,10% | 9,64 | 9,83 | 9,67 | 9,64 | 9,67 | 948 | 9.094.560 |
12/6/2024 | 9,79 | 9,68 | -0,92% | 9,63 | 9,83 | 9,70 | 9,68 | 9,70 | 1.088 | 11.157.881 |
11/6/2024 | 9,63 | 9,77 | +0,31% | 9,62 | 9,83 | 9,75 | 9,77 | 9,79 | 1.194 | 10.520.082 |
10/6/2024 | 9,78 | 9,74 | -0,41% | 9,62 | 9,78 | 9,68 | 9,68 | 9,74 | 1.958 | 15.408.525 |
7/6/2024 | 9,98 | 9,78 | -1,81% | 9,68 | 10,03 | 9,81 | 9,73 | 9,78 | 1.631 | 14.423.929 |
6/6/2024 | 9,91 | 9,96 | +0,61% | 9,87 | 10,01 | 9,96 | 9,96 | 9,97 | 1.288 | 11.186.248 |
5/6/2024 | 9,87 | 9,90 | +0,61% | 9,79 | 9,90 | 9,85 | 9,89 | 9,90 | 1.202 | 10.551.857 |
4/6/2024 | 9,79 | 9,84 | 0,00% | 9,74 | 9,84 | 9,80 | 9,81 | 9,84 | 1.236 | 10.769.038 |
3/6/2024 | 9,81 | 9,84 | +0,51% | 9,72 | 9,89 | 9,78 | 9,83 | 9,84 | 1.647 | 14.246.775 |
31/5/2024 | 9,95 | 9,79 | -1,71% | 9,75 | 9,95 | 9,82 | 9,77 | 9,79 | 1.723 | 15.681.175 |
29/5/2024 | 9,97 | 9,96 | +0,10% | 9,88 | 10,00 | 9,93 | 9,92 | 9,97 | 1.206 | 10.201.180 |
28/5/2024 | 10,00 | 9,95 | -0,50% | 9,95 | 10,09 | 10,00 | 9,95 | 9,98 | 958 | 8.780.485 |
27/5/2024 | 10,03 | 10,00 | -0,99% | 9,95 | 10,04 | 9,99 | 9,99 | 10,00 | 1.484 | 11.955.479 |
24/5/2024 | 10,12 | 10,10 | +0,50% | 9,94 | 10,17 | 10,03 | 10,00 | 10,11 | 1.133 | 9.813.244 |
23/5/2024 | 10,14 | 10,05 | -1,37% | 10,02 | 10,20 | 10,07 | 10,05 | 10,09 | 909 | 7.895.289 |
22/5/2024 | 10,26 | 10,19 | -0,78% | 10,10 | 10,27 | 10,16 | 10,13 | 10,20 | 1.005 | 9.158.669 |
21/5/2024 | 10,26 | 10,27 | +0,20% | 10,21 | 10,29 | 10,23 | 10,26 | 10,27 | 1.113 | 9.854.756 |
20/5/2024 | 10,29 | 10,25 | -0,39% | 10,20 | 10,31 | 10,26 | 10,25 | 10,27 | 1.626 | 13.347.186 |
17/5/2024 | 10,36 | 10,29 | -0,58% | 10,23 | 10,39 | 10,28 | 10,29 | 10,33 | 1.142 | 9.675.842 |
16/5/2024 | 10,31 | 10,35 | +0,68% | 10,26 | 10,37 | 10,31 | 10,33 | 10,37 | 1.185 | 10.351.532 |
15/5/2024 | 10,27 | 10,28 | +0,19% | 10,18 | 10,35 | 10,28 | 10,28 | 10,29 | 1.304 | 13.625.903 |
14/5/2024 | 10,18 | 10,26 | +1,08% | 10,13 | 10,28 | 10,23 | 10,26 | 10,28 | 1.033 | 10.077.665 |
13/5/2024 | 10,07 | 10,15 | +1,10% | 10,05 | 10,16 | 10,09 | 10,13 | 10,15 | 1.466 | 15.312.021 |
10/5/2024 | 9,96 | 10,04 | +0,90% | 9,90 | 10,06 | 10,00 | 10,04 | 10,06 | 962 | 9.161.625 |
9/5/2024 | 10,09 | 9,95 | -1,00% | 9,86 | 10,09 | 9,94 | 9,93 | 9,95 | 1.245 | 12.516.865 |
8/5/2024 | 9,95 | 10,05 | +0,60% | 9,87 | 10,07 | 10,00 | 10,05 | 10,07 | 1.352 | 12.450.611 |
7/5/2024 | 9,90 | 9,99 | +1,11% | 9,88 | 10,03 | 9,96 | 9,99 | 10,00 | 1.324 | 10.376.387 |
6/5/2024 | 9,84 | 9,88 | -0,20% | 9,80 | 9,91 | 9,86 | 9,86 | 9,88 | 1.771 | 15.117.181 |
3/5/2024 | 9,74 | 9,90 | +1,85% | 9,74 | 9,92 | 9,86 | 9,88 | 9,90 | 1.224 | 12.085.720 |
2/5/2024 | 9,63 | 9,72 | +1,36% | 9,60 | 9,77 | 9,69 | 9,72 | 9,79 | 1.527 | 14.203.885 |
30/4/2024 | 9,68 | 9,59 | -0,72% | 9,56 | 9,70 | 9,63 | 9,57 | 9,59 | 1.319 | 11.560.881 |
29/4/2024 | 9,69 | 9,66 | 0,00% | 9,58 | 9,70 | 9,64 | 9,66 | 9,67 | 1.234 | 11.012.487 |
26/4/2024 | 9,55 | 9,66 | +1,47% | 9,50 | 9,72 | 9,64 | 9,66 | 9,70 | 928 | 9.130.123 |
25/4/2024 | 9,64 | 9,52 | -1,35% | 9,49 | 9,64 | 9,55 | 9,52 | 9,54 | 1.202 | 10.556.904 |
24/4/2024 | 9,67 | 9,65 | 0,00% | 9,55 | 9,67 | 9,61 | 9,63 | 9,65 | 1.016 | 8.577.499 |
23/4/2024 | 9,56 | 9,65 | +0,94% | 9,50 | 9,70 | 9,61 | 9,65 | 9,69 | 1.160 | 9.016.423 |
22/4/2024 | 9,70 | 9,56 | -1,24% | 9,47 | 9,70 | 9,54 | 9,56 | 9,57 | 1.696 | 14.533.616 |
19/4/2024 | 9,57 | 9,68 | +1,36% | 9,53 | 9,70 | 9,57 | 9,68 | 9,70 | 1.229 | 11.133.635 |
18/4/2024 | 9,65 | 9,55 | -0,42% | 9,46 | 9,69 | 9,56 | 9,55 | 9,56 | 1.295 | 12.479.468 |
17/4/2024 | 9,64 | 9,59 | -1,03% | 9,57 | 9,67 | 9,61 | 9,59 | 9,64 | 1.565 | 12.653.757 |
16/4/2024 | 9,78 | 9,69 | -1,22% | 9,58 | 9,91 | 9,67 | 9,62 | 9,69 | 1.798 | 15.117.224 |
15/4/2024 | 9,96 | 9,81 | -1,51% | 9,70 | 9,97 | 9,82 | 9,77 | 9,81 | 2.656 | 22.058.775 |
12/4/2024 | 9,99 | 9,96 | -0,50% | 9,89 | 10,01 | 9,91 | 9,92 | 9,96 | 2.178 | 19.331.848 |
11/4/2024 | 10,03 | 10,01 | +0,10% | 9,92 | 10,04 | 9,97 | 9,99 | 10,01 | 1.718 | 14.829.879 |
10/4/2024 | 10,21 | 10,00 | -2,82% | 9,98 | 10,29 | 10,08 | 10,00 | 10,02 | 1.731 | 14.664.211 |
9/4/2024 | 10,13 | 10,29 | +1,78% | 10,11 | 10,29 | 10,19 | 10,23 | 10,29 | 1.329 | 10.811.585 |
8/4/2024 | 10,02 | 10,11 | +0,90% | 10,01 | 10,19 | 10,12 | 10,10 | 10,11 | 1.793 | 14.403.572 |
5/4/2024 | 10,11 | 10,02 | -1,18% | 9,94 | 10,11 | 10,00 | 10,00 | 10,02 | 2.339 | 20.774.701 |
4/4/2024 | 10,23 | 10,14 | -0,49% | 10,04 | 10,30 | 10,18 | 10,09 | 10,14 | 1.322 | 12.849.394 |
3/4/2024 | 10,25 | 10,19 | -0,49% | 10,10 | 10,29 | 10,17 | 10,19 | 10,20 | 1.415 | 13.619.710 |
2/4/2024 | 10,29 | 10,24 | -0,10% | 10,15 | 10,29 | 10,20 | 10,21 | 10,24 | 1.414 | 12.651.073 |
1/4/2024 | 10,49 | 10,25 | -2,01% | 10,21 | 10,55 | 10,37 | 10,25 | 10,27 | 2.238 | 20.659.834 |
28/3/2024 | 10,46 | 10,46 | 0,00% | 10,39 | 10,53 | 10,47 | 10,46 | 10,50 | 1.238 | 11.808.881 |
27/3/2024 | 10,37 | 10,46 | +1,16% | 10,32 | 10,49 | 10,39 | 10,43 | 10,46 | 1.102 | 9.852.545 |
26/3/2024 | 10,27 | 10,34 | +0,68% | 10,24 | 10,40 | 10,33 | 10,34 | 10,40 | 1.102 | 9.805.641 |
25/3/2024 | 10,42 | 10,27 | -0,87% | 10,22 | 10,44 | 10,28 | 10,25 | 10,27 | 1.663 | 16.443.737 |
22/3/2024 | 10,60 | 10,36 | -2,26% | 10,36 | 10,63 | 10,42 | 10,36 | 10,39 | 1.057 | 9.563.467 |
21/3/2024 | 10,78 | 10,60 | -1,40% | 10,52 | 10,78 | 10,60 | 10,55 | 10,60 | 1.349 | 13.867.379 |
20/3/2024 | 10,70 | 10,75 | +0,94% | 10,63 | 10,75 | 10,67 | 10,70 | 10,75 | 1.284 | 11.933.370 |
19/3/2024 | 10,74 | 10,65 | -0,47% | 10,59 | 10,76 | 10,65 | 10,65 | 10,66 | 1.356 | 12.888.490 |
18/3/2024 | 10,73 | 10,70 | -0,09% | 10,64 | 10,81 | 10,69 | 10,69 | 10,70 | 1.664 | 13.929.657 |
15/3/2024 | 10,72 | 10,71 | -0,37% | 10,67 | 10,80 | 10,73 | 10,70 | 10,71 | 1.323 | 11.119.679 |
14/3/2024 | 10,71 | 10,75 | +0,19% | 10,63 | 10,77 | 10,70 | 10,74 | 10,75 | 1.180 | 10.316.428 |
13/3/2024 | 10,54 | 10,73 | +1,23% | 10,52 | 10,76 | 10,67 | 10,73 | 10,74 | 1.263 | 12.505.284 |
12/3/2024 | 10,45 | 10,60 | +1,24% | 10,43 | 10,60 | 10,49 | 10,54 | 10,60 | 1.341 | 12.802.244 |
11/3/2024 | 10,45 | 10,47 | +0,48% | 10,40 | 10,53 | 10,46 | 10,46 | 10,47 | 1.937 | 14.975.068 |
8/3/2024 | 10,39 | 10,42 | +0,58% | 10,29 | 10,53 | 10,41 | 0,00 | 0,00 | 2.212 | 21.589.317 |
7/3/2024 | 10,42 | 10,36 | -0,58% | 10,30 | 10,48 | 10,36 | 10,31 | 10,36 | 1.545 | 14.176.174 |
6/3/2024 | 10,33 | 10,42 | +0,77% | 10,31 | 10,48 | 10,40 | 10,42 | 10,48 | 1.350 | 10.351.550 |
5/3/2024 | 10,30 | 10,34 | +0,58% | 10,25 | 10,39 | 10,33 | 10,34 | 10,35 | 1.295 | 11.188.095 |
4/3/2024 | 10,38 | 10,28 | -0,77% | 10,26 | 10,38 | 10,31 | 10,28 | 10,30 | 1.640 | 13.342.774 |
1/3/2024 | 10,32 | 10,36 | +0,39% | 10,27 | 10,47 | 10,34 | 10,35 | 10,44 | 1.370 | 12.070.261 |
29/2/2024 | 10,59 | 10,32 | -2,37% | 10,30 | 10,59 | 10,41 | 10,32 | 10,33 | 1.470 | 13.686.471 |
28/2/2024 | 10,50 | 10,57 | +1,05% | 10,46 | 10,61 | 10,53 | 10,57 | 10,61 | 1.029 | 9.183.276 |
27/2/2024 | 10,36 | 10,46 | +1,06% | 10,35 | 10,52 | 10,46 | 10,46 | 10,53 | 917 | 9.654.332 |
26/2/2024 | 10,31 | 10,35 | +0,49% | 10,30 | 10,40 | 10,35 | 10,35 | 10,39 | 1.240 | 11.311.870 |
23/2/2024 | 10,53 | 10,30 | -5,50% | 10,25 | 10,53 | 10,34 | 0,00 | 0,00 | 1.186 | 10.860.018 |
22/2/2024 | 10,93 | 10,90 | +1,21% | 10,73 | 10,96 | 10,80 | 10,87 | 10,90 | 1.398 | 15.511.235 |
21/2/2024 | 10,96 | 10,77 | -1,46% | 10,71 | 10,96 | 10,83 | 10,77 | 10,79 | 1.410 | 14.220.387 |
20/2/2024 | 10,48 | 10,93 | +4,10% | 10,48 | 10,94 | 10,80 | 10,87 | 10,93 | 1.725 | 21.907.999 |
19/2/2024 | 10,43 | 10,50 | +0,38% | 10,38 | 10,58 | 10,50 | 10,50 | 10,53 | 1.386 | 10.876.991 |
16/2/2024 | 10,41 | 10,46 | +0,29% | 10,38 | 10,53 | 10,47 | 10,46 | 10,49 | 1.141 | 9.984.889 |
15/2/2024 | 10,38 | 10,43 | +0,29% | 10,34 | 10,50 | 10,41 | 10,41 | 10,43 | 1.372 | 11.978.617 |
14/2/2024 | 10,42 | 10,40 | +0,19% | 10,26 | 10,42 | 10,36 | 10,40 | 10,43 | 1.315 | 10.540.812 |
9/2/2024 | 10,31 | 10,38 | +0,87% | 10,29 | 10,44 | 10,38 | 0,00 | 0,00 | 1.025 | 7.900.175 |
8/2/2024 | 10,44 | 10,29 | -1,44% | 10,24 | 10,48 | 10,36 | 10,26 | 10,35 | 1.218 | 8.768.686 |
7/2/2024 | 10,50 | 10,44 | -0,95% | 10,33 | 10,52 | 10,42 | 10,43 | 10,44 | 1.477 | 11.640.277 |
6/2/2024 | 10,11 | 10,54 | +4,46% | 10,11 | 10,55 | 10,35 | 10,49 | 10,54 | 1.502 | 12.324.105 |
5/2/2024 | 10,18 | 10,09 | +0,30% | 9,99 | 10,21 | 10,09 | 10,09 | 10,15 | 1.830 | 13.625.877 |
2/2/2024 | 10,00 | 10,06 | +1,21% | 9,85 | 10,07 | 9,93 | 10,04 | 10,06 | 1.058 | 8.220.052 |
1/2/2024 | 9,99 | 9,94 | -0,50% | 9,85 | 10,05 | 9,96 | 9,94 | 9,97 | 1.066 | 9.281.706 |
31/1/2024 | 9,90 | 9,99 | +0,91% | 9,84 | 10,18 | 10,00 | 9,99 | 10,00 | 1.043 | 9.077.594 |
30/1/2024 | 9,99 | 9,90 | -0,90% | 9,82 | 10,00 | 9,89 | 9,87 | 9,90 | 1.064 | 8.038.465 |
29/1/2024 | 9,93 | 9,99 | 0,00% | 9,88 | 9,99 | 9,93 | 9,93 | 9,99 | 1.209 | 8.777.289 |
26/1/2024 | 9,87 | 9,99 | +0,30% | 9,86 | 10,01 | 9,95 | 9,96 | 9,99 | 921 | 7.647.096 |
25/1/2024 | 9,90 | 9,96 | -0,30% | 9,88 | 9,99 | 9,92 | 9,89 | 9,96 | 865 | 6.609.379 |
24/1/2024 | 9,99 | 9,99 | +0,10% | 9,90 | 10,16 | 10,00 | 9,92 | 9,99 | 1.081 | 7.887.641 |
23/1/2024 | 9,95 | 9,98 | +0,71% | 9,88 | 10,10 | 9,97 | 9,98 | 10,07 | 1.186 | 9.906.367 |
22/1/2024 | 9,98 | 9,91 | -0,90% | 9,81 | 10,14 | 9,99 | 9,90 | 9,91 | 1.600 | 11.960.878 |
19/1/2024 | 10,02 | 10,00 | +0,10% | 9,96 | 10,05 | 10,00 | 10,00 | 10,05 | 1.153 | 8.808.588 |
18/1/2024 | 10,07 | 9,99 | -0,89% | 9,99 | 10,14 | 10,04 | 9,99 | 10,03 | 1.087 | 8.867.815 |
17/1/2024 | 10,16 | 10,08 | -0,10% | 10,05 | 10,16 | 10,11 | 10,08 | 10,14 | 971 | 7.698.748 |
16/1/2024 | 10,20 | 10,09 | -1,56% | 10,09 | 10,22 | 10,15 | 10,09 | 10,12 | 1.151 | 8.670.775 |
15/1/2024 | 10,15 | 10,25 | +1,08% | 10,11 | 10,25 | 10,18 | 10,19 | 10,25 | 1.552 | 10.125.229 |
12/1/2024 | 10,12 | 10,14 | -0,20% | 10,02 | 10,21 | 10,12 | 10,14 | 10,20 | 962 | 7.157.583 |
11/1/2024 | 10,16 | 10,16 | -0,59% | 10,08 | 10,22 | 10,14 | 10,11 | 10,16 | 1.142 | 9.591.837 |
10/1/2024 | 10,18 | 10,22 | -0,10% | 10,13 | 10,24 | 10,19 | 10,19 | 10,22 | 1.061 | 8.606.670 |
9/1/2024 | 10,23 | 10,23 | 0,00% | 10,10 | 10,25 | 10,18 | 10,23 | 10,25 | 1.269 | 10.023.956 |
8/1/2024 | 10,23 | 10,23 | -0,29% | 10,16 | 10,29 | 10,23 | 10,20 | 10,27 | 1.867 | 12.997.282 |
5/1/2024 | 10,10 | 10,26 | +1,58% | 10,02 | 10,31 | 10,17 | 10,25 | 10,26 | 1.293 | 12.407.344 |
4/1/2024 | 10,22 | 10,10 | -1,37% | 10,01 | 10,22 | 10,11 | 10,08 | 10,10 | 1.285 | 10.584.524 |
3/1/2024 | 10,21 | 10,24 | +0,89% | 10,17 | 10,29 | 10,23 | 10,19 | 10,24 | 1.386 | 12.099.108 |
2/1/2024 | 10,34 | 10,15 | -1,93% | 10,15 | 10,38 | 10,25 | 10,15 | 10,18 | 2.307 | 20.138.079 |
28/12/2023 | 10,50 | 10,35 | -0,86% | 10,31 | 10,51 | 10,39 | 10,35 | 10,37 | 1.334 | 11.372.356 |
27/12/2023 | 10,38 | 10,44 | +0,38% | 10,31 | 10,44 | 10,37 | 10,38 | 10,44 | 1.085 | 10.345.162 |
26/12/2023 | 10,36 | 10,40 | +1,46% | 10,23 | 10,40 | 10,29 | 10,32 | 10,40 | 1.364 | 10.995.239 |
22/12/2023 | 10,18 | 10,25 | +1,18% | 10,14 | 10,28 | 10,21 | 10,25 | 10,27 | 974 | 9.041.417 |
21/12/2023 | 10,09 | 10,13 | +0,40% | 10,04 | 10,14 | 10,08 | 10,11 | 10,13 | 1.084 | 8.482.347 |
20/12/2023 | 10,10 | 10,09 | +0,10% | 10,05 | 10,15 | 10,09 | 10,05 | 10,09 | 1.255 | 10.352.520 |
19/12/2023 | 10,13 | 10,08 | -0,88% | 10,08 | 10,23 | 10,13 | 10,08 | 10,15 | 1.278 | 11.264.102 |
18/12/2023 | 10,20 | 10,17 | +0,30% | 10,10 | 10,25 | 10,15 | 10,14 | 10,17 | 1.493 | 11.851.637 |
15/12/2023 | 10,21 | 10,14 | -0,59% | 10,06 | 10,25 | 10,16 | 10,14 | 10,23 | 1.215 | 10.991.625 |
14/12/2023 | 10,02 | 10,20 | +1,80% | 10,01 | 10,22 | 10,15 | 10,19 | 10,20 | 1.092 | 10.579.926 |
13/12/2023 | 9,77 | 10,02 | +3,09% | 9,71 | 10,17 | 9,88 | 10,02 | 10,13 | 973 | 9.889.243 |
12/12/2023 | 9,82 | 9,72 | -1,02% | 9,71 | 9,82 | 9,76 | 9,72 | 9,76 | 956 | 8.779.801 |
11/12/2023 | 9,88 | 9,82 | -0,20% | 9,78 | 9,88 | 9,82 | 9,80 | 9,82 | 1.288 | 10.568.253 |
8/12/2023 | 9,84 | 9,84 | -0,20% | 9,81 | 9,97 | 9,86 | 9,83 | 9,90 | 965 | 8.265.821 |
7/12/2023 | 9,74 | 9,86 | +0,92% | 9,74 | 9,87 | 9,81 | 9,85 | 9,86 | 1.070 | 9.526.664 |
6/12/2023 | 10,00 | 9,77 | -1,91% | 9,75 | 10,11 | 9,86 | 9,77 | 9,79 | 1.373 | 11.397.133 |
5/12/2023 | 9,85 | 9,96 | +1,32% | 9,77 | 10,00 | 9,84 | 9,95 | 9,96 | 1.172 | 10.834.250 |
4/12/2023 | 9,80 | 9,83 | -0,20% | 9,70 | 9,87 | 9,79 | 9,83 | 9,85 | 1.572 | 11.729.069 |
1/12/2023 | 9,98 | 9,85 | 0,00% | 9,71 | 9,99 | 9,77 | 9,76 | 9,85 | 1.391 | 12.569.075 |
30/11/2023 | 9,60 | 9,85 | +2,39% | 9,58 | 9,85 | 9,74 | 9,80 | 9,85 | 1.269 | 11.275.438 |
29/11/2023 | 9,59 | 9,62 | -0,31% | 9,55 | 9,67 | 9,60 | 9,61 | 9,62 | 1.020 | 9.016.464 |
28/11/2023 | 9,63 | 9,65 | -3,50% | 9,48 | 9,65 | 9,56 | 9,55 | 9,65 | 1.136 | 11.131.359 |
27/11/2023 | 9,96 | 10,00 | +0,30% | 9,95 | 10,07 | 10,00 | 10,00 | 10,02 | 1.245 | 13.460.660 |
24/11/2023 | 10,00 | 9,97 | -0,20% | 9,92 | 10,05 | 9,96 | 9,93 | 9,97 | 1.116 | 10.993.441 |
23/11/2023 | 9,95 | 9,99 | +1,42% | 9,93 | 10,04 | 9,99 | 9,99 | 10,02 | 1.005 | 10.596.078 |
22/11/2023 | 10,04 | 9,85 | -1,50% | 9,85 | 10,11 | 10,02 | 9,85 | 9,89 | 962 | 8.107.864 |
21/11/2023 | 10,00 | 10,00 | -0,40% | 9,91 | 10,04 | 9,98 | 9,94 | 10,00 | 1.052 | 10.495.192 |
20/11/2023 | 9,96 | 10,04 | +0,60% | 9,81 | 10,04 | 9,95 | 10,04 | 10,05 | 1.114 | 9.118.079 |
17/11/2023 | 9,98 | 9,98 | +0,10% | 9,86 | 9,99 | 9,93 | 9,92 | 9,98 | 1.059 | 9.108.986 |
16/11/2023 | 9,70 | 9,97 | +3,21% | 9,70 | 9,97 | 9,86 | 9,96 | 9,97 | 1.298 | 11.454.330 |
14/11/2023 | 9,55 | 9,66 | +2,01% | 9,53 | 9,79 | 9,67 | 9,66 | 9,70 | 933 | 9.714.537 |
13/11/2023 | 9,50 | 9,47 | -0,53% | 9,45 | 9,56 | 9,49 | 9,47 | 9,55 | 1.009 | 7.822.120 |
10/11/2023 | 9,50 | 9,52 | +0,53% | 9,43 | 9,60 | 9,52 | 9,52 | 9,60 | 803 | 7.591.127 |
9/11/2023 | 9,41 | 9,47 | +0,85% | 9,34 | 9,48 | 9,42 | 9,39 | 9,47 | 880 | 7.283.181 |
8/11/2023 | 9,38 | 9,39 | -0,21% | 9,35 | 9,49 | 9,42 | 9,40 | 9,43 | 958 | 8.270.777 |
7/11/2023 | 9,19 | 9,41 | +2,62% | 9,19 | 9,49 | 9,36 | 9,41 | 9,43 | 1.031 | 8.909.246 |
6/11/2023 | 9,17 | 9,17 | -0,43% | 9,11 | 9,26 | 9,17 | 9,17 | 9,22 | 1.127 | 8.872.984 |
3/11/2023 | 8,92 | 9,21 | +3,14% | 8,92 | 9,23 | 9,13 | 9,18 | 9,21 | 1.021 | 8.456.230 |
1/11/2023 | 8,83 | 8,93 | +1,02% | 8,78 | 8,96 | 8,86 | 8,92 | 8,93 | 962 | 8.452.450 |
31/10/2023 | 8,78 | 8,84 | +0,45% | 8,74 | 8,87 | 8,80 | 8,81 | 8,84 | 1.049 | 9.112.360 |
30/10/2023 | 8,87 | 8,80 | -1,23% | 8,80 | 8,99 | 8,87 | 8,80 | 8,90 | 1.262 | 9.697.754 |
27/10/2023 | 9,02 | 8,91 | -1,11% | 8,86 | 9,10 | 8,98 | 8,90 | 8,91 | 841 | 6.979.944 |
26/10/2023 | 8,88 | 9,01 | +1,35% | 8,87 | 9,10 | 8,97 | 9,00 | 9,10 | 842 | 5.676.702 |
25/10/2023 | 8,91 | 8,89 | -0,45% | 8,85 | 9,09 | 8,92 | 8,85 | 8,89 | 972 | 8.080.275 |
24/10/2023 | 8,90 | 8,93 | +0,22% | 8,85 | 8,99 | 8,90 | 8,92 | 8,94 | 967 | 7.602.907 |
23/10/2023 | 8,90 | 8,91 | +0,11% | 8,83 | 8,97 | 8,90 | 8,91 | 8,92 | 1.232 | 8.563.776 |
20/10/2023 | 8,97 | 8,90 | -1,00% | 8,86 | 9,05 | 8,92 | 8,90 | 8,95 | 1.075 | 8.350.886 |
19/10/2023 | 9,00 | 8,99 | +1,24% | 8,88 | 9,09 | 9,00 | 8,99 | 9,02 | 1.029 | 7.602.482 |
18/10/2023 | 8,97 | 8,88 | -1,33% | 8,86 | 9,05 | 8,93 | 8,87 | 8,88 | 1.340 | 11.921.202 |
17/10/2023 | 9,11 | 9,00 | -1,53% | 8,97 | 9,14 | 9,04 | 8,97 | 9,01 | 1.325 | 10.451.535 |
16/10/2023 | 9,10 | 9,14 | 0,00% | 9,07 | 9,19 | 9,12 | 9,11 | 9,14 | 1.489 | 9.223.341 |
13/10/2023 | 9,22 | 9,14 | -1,08% | 9,09 | 9,25 | 9,18 | 9,13 | 9,14 | 1.513 | 9.343.496 |
11/10/2023 | 9,16 | 9,24 | +0,98% | 9,11 | 9,24 | 9,18 | 9,22 | 9,24 | 1.369 | 8.289.115 |
10/10/2023 | 9,04 | 9,15 | +1,67% | 9,00 | 9,15 | 9,09 | 9,11 | 9,15 | 907 | 7.282.297 |
9/10/2023 | 9,15 | 9,00 | -2,07% | 8,93 | 9,15 | 9,00 | 8,97 | 9,00 | 1.433 | 11.182.686 |
6/10/2023 | 9,08 | 9,19 | +1,77% | 8,91 | 9,19 | 9,06 | 9,13 | 9,19 | 1.105 | 9.407.906 |
5/10/2023 | 9,02 | 9,03 | -0,33% | 8,96 | 9,15 | 9,04 | 9,03 | 9,08 | 910 | 7.172.506 |
4/10/2023 | 8,96 | 9,06 | +0,67% | 8,92 | 9,09 | 9,00 | 9,02 | 9,06 | 1.030 | 9.093.575 |
3/10/2023 | 9,08 | 9,00 | -0,55% | 8,92 | 9,10 | 8,98 | 8,95 | 9,00 | 1.362 | 12.270.330 |
2/10/2023 | 9,15 | 9,05 | -1,31% | 8,99 | 9,19 | 9,07 | 9,05 | 9,10 | 1.501 | 12.608.873 |
29/9/2023 | 9,08 | 9,17 | -0,22% | 9,08 | 9,24 | 9,13 | 9,14 | 9,17 | 1.036 | 7.498.600 |
28/9/2023 | 9,03 | 9,19 | +2,11% | 8,94 | 9,19 | 9,09 | 9,18 | 9,19 | 954 | 15.992.080 |
27/9/2023 | 9,03 | 9,00 | -0,55% | 8,94 | 9,11 | 9,01 | 8,99 | 9,00 | 1.017 | 9.890.278 |
26/9/2023 | 9,17 | 9,05 | -1,52% | 9,04 | 9,24 | 9,10 | 9,05 | 9,13 | 1.006 | 8.093.120 |
25/9/2023 | 9,19 | 9,19 | 0,00% | 9,07 | 9,26 | 9,20 | 9,19 | 9,24 | 1.070 | 8.035.257 |
22/9/2023 | 9,34 | 9,19 | -1,39% | 9,11 | 9,34 | 9,19 | 9,15 | 9,19 | 1.052 | 8.641.389 |
21/9/2023 | 9,47 | 9,32 | -2,00% | 9,31 | 9,47 | 9,36 | 9,32 | 9,39 | 1.196 | 9.026.628 |
20/9/2023 | 9,41 | 9,51 | +0,42% | 9,37 | 9,55 | 9,46 | 9,49 | 9,55 | 1.046 | 7.573.713 |
19/9/2023 | 9,43 | 9,47 | -0,21% | 9,36 | 9,48 | 9,42 | 9,42 | 9,47 | 1.153 | 8.789.195 |
18/9/2023 | 9,42 | 9,49 | +0,85% | 9,41 | 9,55 | 9,48 | 9,48 | 9,49 | 1.550 | 10.500.417 |
15/9/2023 | 9,43 | 9,41 | -0,42% | 9,35 | 9,47 | 9,41 | 9,40 | 9,41 | 849 | 7.259.503 |
14/9/2023 | 9,40 | 9,45 | 0,00% | 9,35 | 9,49 | 9,42 | 9,44 | 9,45 | 985 | 8.063.756 |
13/9/2023 | 9,36 | 9,45 | +1,50% | 9,35 | 9,47 | 9,40 | 9,40 | 9,45 | 1.314 | 8.454.421 |
12/9/2023 | 9,29 | 9,31 | -0,21% | 9,29 | 9,44 | 9,37 | 9,31 | 9,38 | 861 | 8.702.132 |
11/9/2023 | 9,11 | 9,33 | +2,08% | 9,11 | 9,36 | 9,21 | 9,32 | 9,33 | 1.212 | 9.527.990 |
8/9/2023 | 9,15 | 9,14 | -0,76% | 9,04 | 9,24 | 9,15 | 9,14 | 9,24 | 1.304 | 9.756.664 |
6/9/2023 | 9,29 | 9,21 | -0,86% | 9,12 | 9,31 | 9,18 | 9,21 | 9,25 | 1.242 | 9.753.939 |
5/9/2023 | 9,39 | 9,29 | -1,28% | 9,23 | 9,41 | 9,32 | 9,28 | 9,29 | 1.140 | 9.629.924 |
4/9/2023 | 9,47 | 9,41 | -0,95% | 9,39 | 9,52 | 9,44 | 9,41 | 9,42 | 1.341 | 9.658.220 |
1/9/2023 | 9,42 | 9,50 | +0,64% | 9,35 | 9,50 | 9,44 | 9,47 | 9,50 | 1.063 | 8.822.011 |
31/8/2023 | 9,56 | 9,44 | -1,26% | 9,35 | 9,58 | 9,43 | 9,43 | 9,44 | 1.122 | 9.338.815 |
30/8/2023 | 9,66 | 9,56 | -0,93% | 9,49 | 9,68 | 9,56 | 9,52 | 9,56 | 1.111 | 8.105.015 |
29/8/2023 | 9,59 | 9,65 | +1,69% | 9,56 | 9,68 | 9,63 | 9,63 | 9,67 | 1.027 | 8.887.903 |
28/8/2023 | 9,50 | 9,49 | +0,53% | 9,37 | 9,58 | 9,45 | 9,49 | 9,54 | 1.183 | 9.318.705 |
25/8/2023 | 9,54 | 9,44 | -1,05% | 9,43 | 9,56 | 9,49 | 9,44 | 9,46 | 1.226 | 10.438.276 |
24/8/2023 | 9,61 | 9,54 | -0,73% | 9,45 | 9,69 | 9,54 | 9,53 | 9,54 | 735 | 5.853.022 |
23/8/2023 | 9,50 | 9,61 | +1,16% | 9,45 | 9,67 | 9,54 | 9,59 | 9,62 | 708 | 5.478.297 |
22/8/2023 | 9,40 | 9,50 | +1,17% | 9,36 | 9,50 | 9,44 | 9,47 | 9,50 | 793 | 6.978.456 |
21/8/2023 | 9,46 | 9,39 | -0,74% | 9,31 | 9,46 | 9,37 | 9,37 | 9,39 | 1.117 | 9.248.877 |
18/8/2023 | 9,46 | 9,46 | -0,21% | 9,37 | 9,49 | 9,43 | 9,46 | 9,48 | 903 | 6.985.175 |
17/8/2023 | 9,64 | 9,48 | -1,25% | 9,45 | 9,64 | 9,53 | 9,48 | 9,52 | 1.004 | 9.220.031 |
16/8/2023 | 9,63 | 9,60 | -0,52% | 9,57 | 9,75 | 9,66 | 9,60 | 9,62 | 1.102 | 11.018.469 |
15/8/2023 | 9,67 | 9,65 | +0,52% | 9,59 | 9,72 | 9,63 | 9,63 | 9,65 | 1.090 | 10.111.311 |
14/8/2023 | 9,70 | 9,60 | -1,13% | 9,60 | 9,73 | 9,66 | 9,60 | 9,66 | 1.140 | 9.902.461 |
11/8/2023 | 9,62 | 9,71 | +0,41% | 9,56 | 9,76 | 9,69 | 9,70 | 9,73 | 805 | 8.616.847 |
10/8/2023 | 9,65 | 9,67 | +0,21% | 9,62 | 9,81 | 9,72 | 9,66 | 9,67 | 1.578 | 10.891.316 |
9/8/2023 | 9,80 | 9,65 | -1,73% | 9,55 | 9,80 | 9,64 | 9,64 | 9,65 | 983 | 7.968.363 |
8/8/2023 | 9,90 | 9,82 | -0,91% | 9,70 | 9,91 | 9,79 | 9,82 | 9,84 | 1.080 | 9.938.050 |
7/8/2023 | 9,84 | 9,91 | +0,51% | 9,79 | 10,02 | 9,89 | 9,88 | 9,91 | 1.295 | 11.672.302 |
4/8/2023 | 9,98 | 9,86 | -1,20% | 9,85 | 10,04 | 9,95 | 9,86 | 9,95 | 1.047 | 8.586.773 |
3/8/2023 | 9,99 | 9,98 | -0,20% | 9,89 | 10,10 | 9,99 | 9,92 | 9,98 | 864 | 8.080.225 |
2/8/2023 | 9,91 | 10,00 | +1,21% | 9,80 | 10,01 | 9,92 | 9,97 | 10,00 | 944 | 8.711.618 |
1/8/2023 | 9,94 | 9,88 | -0,80% | 9,77 | 9,95 | 9,87 | 9,88 | 9,92 | 970 | 8.967.943 |
31/7/2023 | 9,97 | 9,96 | 0,00% | 9,90 | 10,05 | 9,95 | 9,95 | 9,96 | 1.125 | 10.424.996 |
28/7/2023 | 9,88 | 9,96 | +0,81% | 9,83 | 9,99 | 9,89 | 9,96 | 9,97 | 739 | 7.206.607 |
27/7/2023 | 10,00 | 9,88 | -0,70% | 9,82 | 10,00 | 9,90 | 9,86 | 9,88 | 834 | 7.857.114 |
26/7/2023 | 10,05 | 9,95 | -1,09% | 9,87 | 10,06 | 9,95 | 9,94 | 9,96 | 839 | 7.112.731 |
25/7/2023 | 9,99 | 10,06 | +1,62% | 9,91 | 10,20 | 10,08 | 10,06 | 10,08 | 953 | 9.992.753 |
24/7/2023 | 9,98 | 9,90 | -0,90% | 9,90 | 10,09 | 9,98 | 9,90 | 9,91 | 1.058 | 9.870.043 |
21/7/2023 | 9,89 | 9,99 | +1,73% | 9,89 | 10,09 | 10,01 | 9,99 | 10,05 | 840 | 8.737.006 |
20/7/2023 | 9,82 | 9,82 | -0,61% | 9,72 | 9,90 | 9,81 | 9,82 | 9,86 | 717 | 6.806.702 |
19/7/2023 | 9,88 | 9,88 | 0,00% | 9,72 | 9,90 | 9,80 | 9,85 | 9,88 | 835 | 6.843.421 |
18/7/2023 | 9,85 | 9,88 | +0,82% | 9,77 | 9,95 | 9,86 | 9,87 | 9,88 | 921 | 8.503.252 |
17/7/2023 | 9,75 | 9,80 | +0,20% | 9,68 | 9,90 | 9,81 | 9,80 | 9,84 | 1.043 | 9.349.394 |
14/7/2023 | 9,98 | 9,78 | -1,01% | 9,73 | 9,98 | 9,81 | 9,78 | 9,79 | 1.018 | 8.056.635 |
13/7/2023 | 9,70 | 9,88 | +1,86% | 9,68 | 9,94 | 9,83 | 9,86 | 9,88 | 636 | 7.392.563 |
12/7/2023 | 9,75 | 9,70 | -0,51% | 9,70 | 9,81 | 9,75 | 9,70 | 9,73 | 857 | 7.225.632 |
11/7/2023 | 9,95 | 9,75 | -1,91% | 9,66 | 9,98 | 9,75 | 9,75 | 9,77 | 1.033 | 9.268.172 |
10/7/2023 | 9,87 | 9,94 | -0,10% | 9,73 | 9,98 | 9,81 | 9,95 | 9,97 | 1.341 | 11.717.295 |
7/7/2023 | 9,81 | 9,95 | +1,12% | 9,75 | 9,97 | 9,89 | 9,94 | 9,95 | 1.023 | 9.008.645 |
6/7/2023 | 9,91 | 9,84 | -1,01% | 9,79 | 9,91 | 9,84 | 9,80 | 9,84 | 1.018 | 9.132.944 |
5/7/2023 | 9,80 | 9,94 | +1,74% | 9,74 | 10,00 | 9,87 | 9,93 | 9,94 | 917 | 9.464.863 |
4/7/2023 | 9,98 | 9,77 | -0,91% | 9,76 | 9,98 | 9,85 | 9,77 | 9,80 | 1.025 | 9.251.495 |
3/7/2023 | 9,74 | 9,86 | +0,82% | 9,74 | 9,94 | 9,81 | 9,86 | 9,93 | 1.181 | 11.869.979 |
30/6/2023 | 9,77 | 9,78 | +0,31% | 9,75 | 9,85 | 9,80 | 9,77 | 9,81 | 886 | 8.129.614 |
29/6/2023 | 9,58 | 9,75 | +1,46% | 9,50 | 9,75 | 9,66 | 9,75 | 9,77 | 714 | 5.764.489 |
28/6/2023 | 9,68 | 9,61 | -0,62% | 9,56 | 9,70 | 9,63 | 9,59 | 9,61 | 759 | 6.687.095 |
27/6/2023 | 9,74 | 9,67 | -1,12% | 9,60 | 9,82 | 9,70 | 9,64 | 9,67 | 934 | 8.034.635 |
26/6/2023 | 9,76 | 9,78 | 0,00% | 9,71 | 9,83 | 9,76 | 9,77 | 9,78 | 950 | 8.148.934 |
23/6/2023 | 9,89 | 9,78 | -1,11% | 9,69 | 9,90 | 9,76 | 9,77 | 9,78 | 859 | 7.568.142 |
22/6/2023 | 10,00 | 9,89 | -1,10% | 9,82 | 10,00 | 9,88 | 9,89 | 9,90 | 836 | 8.714.223 |
21/6/2023 | 9,94 | 10,00 | +0,91% | 9,90 | 10,05 | 9,98 | 9,98 | 10,00 | 1.078 | 11.248.816 |
20/6/2023 | 9,89 | 9,91 | +0,30% | 9,75 | 9,95 | 9,85 | 9,89 | 9,91 | 1.160 | 12.159.006 |
19/6/2023 | 9,69 | 9,88 | +0,71% | 9,63 | 9,90 | 9,84 | 9,86 | 9,88 | 1.169 | 9.312.616 |
16/6/2023 | 9,75 | 9,81 | +0,10% | 9,69 | 9,88 | 9,79 | 9,81 | 9,86 | 1.254 | 11.132.957 |
15/6/2023 | 9,57 | 9,80 | +2,30% | 9,53 | 9,81 | 9,70 | 9,77 | 9,80 | 1.193 | 10.772.842 |
14/6/2023 | 9,43 | 9,58 | +1,05% | 9,43 | 9,63 | 9,54 | 9,56 | 9,58 | 1.059 | 9.626.752 |
13/6/2023 | 9,35 | 9,48 | +0,85% | 9,35 | 9,49 | 9,42 | 9,46 | 9,48 | 1.058 | 9.066.881 |
12/6/2023 | 9,39 | 9,40 | +0,21% | 9,31 | 9,42 | 9,36 | 9,37 | 9,40 | 1.253 | 10.993.159 |
9/6/2023 | 9,24 | 9,38 | +1,41% | 9,20 | 9,38 | 9,32 | 9,35 | 9,38 | 891 | 8.799.874 |
7/6/2023 | 9,25 | 9,25 | 0,00% | 9,16 | 9,28 | 9,22 | 9,23 | 9,25 | 930 | 8.390.065 |
6/6/2023 | 9,22 | 9,25 | +0,65% | 9,17 | 9,34 | 9,26 | 9,22 | 9,25 | 955 | 8.278.405 |
5/6/2023 | 9,20 | 9,19 | -0,43% | 9,14 | 9,24 | 9,18 | 9,19 | 9,22 | 985 | 8.103.336 |
2/6/2023 | 8,99 | 9,23 | +3,01% | 8,98 | 9,25 | 9,16 | 9,20 | 9,23 | 864 | 8.390.820 |
1/6/2023 | 8,92 | 8,96 | -0,78% | 8,88 | 9,04 | 8,96 | 8,96 | 8,98 | 839 | 8.103.776 |
31/5/2023 | 9,02 | 9,03 | +0,11% | 8,92 | 9,04 | 8,96 | 9,00 | 9,03 | 1.064 | 7.807.050 |
30/5/2023 | 9,07 | 9,02 | -1,10% | 8,95 | 9,15 | 9,02 | 9,02 | 9,05 | 919 | 7.528.658 |
29/5/2023 | 9,12 | 9,12 | +0,77% | 9,00 | 9,14 | 9,07 | 9,09 | 9,12 | 812 | 6.722.030 |
26/5/2023 | 9,13 | 9,05 | -1,31% | 9,05 | 9,27 | 9,15 | 9,05 | 9,10 | 850 | 7.145.157 |
25/5/2023 | 9,00 | 9,17 | +2,23% | 8,97 | 9,20 | 9,13 | 9,10 | 9,17 | 949 | 7.976.876 |
24/5/2023 | 9,06 | 8,97 | -0,77% | 8,96 | 9,12 | 9,03 | 8,97 | 9,02 | 918 | 7.984.144 |
23/5/2023 | 9,05 | 9,04 | -0,33% | 9,00 | 9,18 | 9,08 | 9,04 | 9,06 | 1.005 | 8.296.033 |
22/5/2023 | 9,07 | 9,07 | -0,11% | 9,01 | 9,20 | 9,07 | 9,05 | 9,07 | 1.109 | 8.975.320 |
19/5/2023 | 9,10 | 9,08 | -0,66% | 9,01 | 9,14 | 9,08 | 9,07 | 9,08 | 1.072 | 8.392.665 |
18/5/2023 | 9,13 | 9,14 | +0,22% | 8,99 | 9,15 | 9,07 | 9,13 | 9,14 | 1.064 | 9.291.163 |
17/5/2023 | 9,00 | 9,12 | +0,33% | 9,00 | 9,20 | 9,11 | 9,11 | 9,12 | 953 | 8.043.180 |
16/5/2023 | 9,06 | 9,09 | +0,22% | 9,05 | 9,22 | 9,11 | 9,09 | 9,10 | 1.287 | 11.354.456 |
15/5/2023 | 9,08 | 9,07 | -0,22% | 9,05 | 9,14 | 9,09 | 9,07 | 9,08 | 1.280 | 10.466.249 |
12/5/2023 | 9,15 | 9,09 | -0,98% | 9,00 | 9,18 | 9,06 | 9,09 | 9,10 | 971 | 7.946.260 |
11/5/2023 | 9,05 | 9,18 | +0,99% | 9,01 | 9,18 | 9,09 | 9,15 | 9,18 | 813 | 7.548.924 |
10/5/2023 | 9,02 | 9,09 | +0,89% | 8,90 | 9,09 | 8,98 | 9,08 | 9,09 | 959 | 8.531.907 |
9/5/2023 | 8,95 | 9,01 | +0,33% | 8,90 | 9,05 | 8,98 | 9,01 | 9,02 | 970 | 7.699.705 |
8/5/2023 | 8,83 | 8,98 | +1,35% | 8,83 | 9,02 | 8,93 | 8,94 | 8,98 | 1.587 | 13.234.161 |
5/5/2023 | 8,65 | 8,86 | +2,43% | 8,60 | 8,91 | 8,76 | 8,86 | 8,87 | 1.097 | 8.889.245 |
4/5/2023 | 8,54 | 8,65 | +1,53% | 8,46 | 8,67 | 8,56 | 8,63 | 8,65 | 968 | 8.402.012 |
3/5/2023 | 8,60 | 8,52 | -0,47% | 8,49 | 8,60 | 8,53 | 8,52 | 8,56 | 1.124 | 8.915.108 |
2/5/2023 | 8,80 | 8,56 | -2,84% | 8,52 | 8,82 | 8,66 | 8,53 | 8,56 | 1.535 | 12.540.020 |
28/4/2023 | 8,75 | 8,81 | +0,69% | 8,66 | 8,85 | 8,76 | 8,80 | 8,81 | 1.029 | 7.943.230 |
27/4/2023 | 8,63 | 8,75 | +1,16% | 8,61 | 8,75 | 8,67 | 8,73 | 8,75 | 730 | 5.431.728 |
26/4/2023 | 8,69 | 8,65 | -0,23% | 8,59 | 8,72 | 8,63 | 8,61 | 8,65 | 917 | 6.507.167 |
25/4/2023 | 8,70 | 8,67 | +0,23% | 8,65 | 8,74 | 8,68 | 8,67 | 8,68 | 1.006 | 7.729.918 |
24/4/2023 | 8,62 | 8,65 | +0,35% | 8,61 | 8,77 | 8,67 | 8,64 | 8,65 | 1.110 | 9.265.616 |
20/4/2023 | 8,68 | 8,62 | -1,49% | 8,59 | 8,73 | 8,65 | 8,62 | 8,65 | 935 | 7.616.551 |
19/4/2023 | 8,71 | 8,75 | +0,23% | 8,64 | 8,75 | 8,68 | 8,70 | 8,75 | 860 | 6.589.108 |
18/4/2023 | 8,75 | 8,73 | -0,80% | 8,65 | 8,80 | 8,72 | 8,72 | 8,73 | 943 | 7.884.661 |
17/4/2023 | 8,81 | 8,80 | -0,11% | 8,72 | 8,83 | 8,75 | 8,74 | 8,80 | 1.274 | 10.262.244 |
14/4/2023 | 8,71 | 8,81 | +0,92% | 8,65 | 8,82 | 8,76 | 8,80 | 8,81 | 941 | 7.781.385 |
13/4/2023 | 8,72 | 8,73 | -0,23% | 8,62 | 8,77 | 8,70 | 8,70 | 8,73 | 798 | 6.919.736 |
12/4/2023 | 8,52 | 8,75 | +2,82% | 8,52 | 8,85 | 8,68 | 8,72 | 8,75 | 1.153 | 8.939.895 |
11/4/2023 | 8,24 | 8,51 | +2,78% | 8,24 | 8,58 | 8,47 | 8,51 | 8,53 | 1.260 | 9.070.597 |
10/4/2023 | 8,28 | 8,28 | -0,36% | 8,25 | 8,38 | 8,32 | 8,28 | 8,29 | 1.342 | 9.505.549 |
6/4/2023 | 8,27 | 8,31 | +0,36% | 8,25 | 8,37 | 8,29 | 8,31 | 8,37 | 1.095 | 7.254.927 |
5/4/2023 | 8,36 | 8,28 | -0,48% | 8,26 | 8,38 | 8,31 | 8,28 | 8,32 | 977 | 9.265.891 |
4/4/2023 | 8,25 | 8,32 | +0,85% | 8,25 | 8,39 | 8,34 | 8,32 | 8,35 | 942 | 8.764.060 |
3/4/2023 | 8,33 | 8,25 | -1,79% | 8,20 | 8,38 | 8,25 | 8,25 | 8,28 | 1.335 | 11.288.077 |
31/3/2023 | 8,34 | 8,40 | +1,20% | 8,30 | 8,41 | 8,36 | 8,37 | 8,40 | 1.000 | 9.345.590 |
30/3/2023 | 8,19 | 8,30 | +1,34% | 8,19 | 8,40 | 8,27 | 8,30 | 8,32 | 880 | 8.493.860 |
29/3/2023 | 8,18 | 8,19 | +0,37% | 8,10 | 8,25 | 8,18 | 8,19 | 8,24 | 773 | 6.571.115 |
28/3/2023 | 8,16 | 8,16 | -0,73% | 8,15 | 8,23 | 8,18 | 8,16 | 8,18 | 787 | 6.466.665 |
27/3/2023 | 8,13 | 8,22 | +1,11% | 8,13 | 8,23 | 8,18 | 8,22 | 8,23 | 959 | 8.104.879 |
24/3/2023 | 8,06 | 8,13 | +0,37% | 7,93 | 8,19 | 8,05 | 8,13 | 8,16 | 1.183 | 10.490.395 |
23/3/2023 | 8,16 | 8,10 | -0,61% | 8,00 | 8,22 | 8,13 | 8,10 | 8,11 | 1.324 | 11.486.608 |
22/3/2023 | 8,18 | 8,15 | -0,37% | 8,13 | 8,29 | 8,19 | 8,15 | 8,17 | 999 | 8.527.239 |
21/3/2023 | 8,08 | 8,18 | +0,99% | 8,08 | 8,30 | 8,22 | 8,18 | 8,22 | 983 | 8.085.610 |
20/3/2023 | 8,16 | 8,10 | -1,34% | 8,09 | 8,24 | 8,15 | 8,10 | 8,15 | 1.162 | 9.593.990 |
17/3/2023 | 8,27 | 8,21 | -0,61% | 8,12 | 8,29 | 8,18 | 8,16 | 8,21 | 997 | 9.246.315 |
16/3/2023 | 8,25 | 8,26 | +0,73% | 8,19 | 8,29 | 8,24 | 8,26 | 8,28 | 938 | 7.560.858 |
15/3/2023 | 8,21 | 8,20 | +0,37% | 8,05 | 8,24 | 8,12 | 8,20 | 8,21 | 1.459 | 13.137.999 |
14/3/2023 | 8,19 | 8,17 | -0,24% | 8,14 | 8,25 | 8,18 | 8,17 | 8,18 | 1.377 | 10.772.138 |
13/3/2023 | 8,33 | 8,19 | -1,44% | 8,13 | 8,35 | 8,21 | 8,18 | 8,19 | 1.535 | 13.285.482 |
10/3/2023 | 8,42 | 8,31 | -1,07% | 8,25 | 8,45 | 8,31 | 8,26 | 8,31 | 1.631 | 14.558.739 |
9/3/2023 | 8,45 | 8,40 | -0,36% | 8,37 | 8,51 | 8,43 | 8,40 | 8,42 | 904 | 7.714.129 |
8/3/2023 | 8,36 | 8,43 | +0,60% | 8,30 | 8,53 | 8,44 | 8,43 | 8,47 | 1.013 | 9.072.320 |
7/3/2023 | 8,33 | 8,38 | -0,24% | 8,23 | 8,38 | 8,29 | 8,38 | 8,40 | 1.311 | 11.661.321 |
6/3/2023 | 8,25 | 8,40 | +1,82% | 8,25 | 8,48 | 8,35 | 8,36 | 8,40 | 1.283 | 10.528.153 |
3/3/2023 | 8,25 | 8,25 | 0,00% | 8,17 | 8,29 | 8,23 | 8,25 | 8,27 | 1.168 | 11.273.932 |
2/3/2023 | 8,32 | 8,25 | -1,32% | 8,15 | 8,45 | 8,33 | 8,18 | 8,25 | 1.158 | 10.194.275 |
1/3/2023 | 8,49 | 8,36 | -1,53% | 8,30 | 8,49 | 8,37 | 8,36 | 8,44 | 1.193 | 10.470.335 |
28/2/2023 | 8,39 | 8,49 | +0,12% | 8,38 | 8,58 | 8,46 | 8,49 | 8,50 | 924 | 8.602.113 |
27/2/2023 | 8,56 | 8,48 | -2,75% | 8,43 | 8,65 | 8,53 | 8,48 | 8,56 | 1.176 | 10.094.848 |
24/2/2023 | 8,84 | 8,72 | -0,91% | 8,56 | 8,84 | 8,65 | 8,60 | 8,72 | 1.393 | 12.127.534 |
23/2/2023 | 8,78 | 8,80 | +0,57% | 8,71 | 8,91 | 8,78 | 8,78 | 8,81 | 1.008 | 8.518.502 |
22/2/2023 | 8,86 | 8,75 | -2,23% | 8,70 | 8,95 | 8,76 | 8,75 | 8,76 | 945 | 8.162.987 |
17/2/2023 | 8,96 | 8,95 | +0,56% | 8,85 | 9,00 | 8,91 | 8,88 | 8,95 | 860 | 7.393.249 |
16/2/2023 | 8,91 | 8,90 | -0,22% | 8,84 | 9,00 | 8,92 | 8,90 | 8,94 | 934 | 7.152.208 |
15/2/2023 | 8,94 | 8,92 | -0,45% | 8,81 | 9,02 | 8,93 | 8,92 | 8,93 | 981 | 7.818.319 |
14/2/2023 | 8,86 | 8,96 | +1,82% | 8,80 | 9,02 | 8,92 | 8,91 | 8,96 | 1.157 | 8.704.232 |
13/2/2023 | 8,67 | 8,80 | +0,92% | 8,65 | 8,95 | 8,83 | 8,80 | 8,94 | 1.079 | 8.710.760 |
10/2/2023 | 8,84 | 8,72 | -1,25% | 8,66 | 8,86 | 8,75 | 8,72 | 8,75 | 911 | 8.306.932 |
9/2/2023 | 8,97 | 8,83 | -0,34% | 8,76 | 9,05 | 8,89 | 8,83 | 8,84 | 1.112 | 9.071.911 |
8/2/2023 | 8,41 | 8,86 | +5,23% | 8,40 | 8,98 | 8,75 | 8,86 | 8,97 | 1.411 | 12.931.431 |
7/2/2023 | 8,56 | 8,42 | -1,98% | 8,39 | 8,63 | 8,45 | 8,42 | 8,50 | 1.711 | 15.064.657 |
6/2/2023 | 8,60 | 8,59 | -0,23% | 8,49 | 8,67 | 8,54 | 8,57 | 8,59 | 1.675 | 13.462.626 |
3/2/2023 | 8,67 | 8,61 | -0,81% | 8,54 | 8,68 | 8,58 | 8,60 | 8,61 | 1.129 | 11.191.411 |
2/2/2023 | 8,60 | 8,68 | +0,93% | 8,59 | 8,79 | 8,65 | 8,68 | 8,69 | 1.147 | 12.148.807 |
1/2/2023 | 8,80 | 8,60 | -2,27% | 8,58 | 8,81 | 8,67 | 8,60 | 8,61 | 1.547 | 14.796.567 |
31/1/2023 | 8,83 | 8,80 | +0,57% | 8,76 | 8,88 | 8,81 | 8,80 | 8,82 | 1.132 | 10.937.516 |
30/1/2023 | 8,80 | 8,75 | -0,23% | 8,66 | 8,81 | 8,73 | 8,75 | 8,77 | 1.482 | 13.233.834 |
27/1/2023 | 8,90 | 8,77 | -1,46% | 8,73 | 8,90 | 8,80 | 8,74 | 8,77 | 1.096 | 10.788.131 |
26/1/2023 | 8,87 | 8,90 | +0,56% | 8,80 | 8,97 | 8,87 | 8,83 | 8,90 | 946 | 9.657.341 |
25/1/2023 | 8,91 | 8,85 | -0,56% | 8,81 | 8,98 | 8,87 | 8,85 | 8,94 | 1.205 | 11.323.104 |
24/1/2023 | 8,92 | 8,90 | -0,67% | 8,81 | 8,96 | 8,87 | 8,86 | 8,90 | 1.080 | 9.787.085 |
23/1/2023 | 8,99 | 8,96 | -0,33% | 8,76 | 9,04 | 8,88 | 8,91 | 8,96 | 1.790 | 16.300.004 |
20/1/2023 | 9,10 | 8,99 | -1,21% | 8,94 | 9,10 | 8,99 | 8,94 | 8,99 | 1.112 | 9.611.645 |
19/1/2023 | 9,06 | 9,10 | -0,44% | 8,92 | 9,10 | 8,99 | 9,05 | 9,10 | 1.051 | 8.748.502 |
18/1/2023 | 8,99 | 9,14 | +2,01% | 8,94 | 9,14 | 9,05 | 9,10 | 9,14 | 1.043 | 9.484.044 |
17/1/2023 | 8,85 | 8,96 | +1,24% | 8,83 | 9,05 | 8,96 | 8,96 | 9,02 | 943 | 8.783.071 |
16/1/2023 | 9,02 | 8,85 | -1,34% | 8,82 | 9,02 | 8,87 | 8,85 | 8,90 | 1.341 | 12.224.064 |
13/1/2023 | 9,03 | 8,97 | +0,34% | 8,89 | 9,05 | 8,98 | 8,97 | 9,02 | 1.236 | 9.383.113 |
12/1/2023 | 9,07 | 8,94 | -1,22% | 8,91 | 9,10 | 9,00 | 8,94 | 9,01 | 1.134 | 10.185.784 |
11/1/2023 | 9,07 | 9,05 | -0,66% | 9,01 | 9,11 | 9,05 | 9,03 | 9,06 | 903 | 7.955.184 |
10/1/2023 | 8,97 | 9,11 | +1,33% | 8,86 | 9,11 | 9,00 | 9,08 | 9,11 | 1.102 | 10.705.881 |
9/1/2023 | 8,90 | 8,99 | -0,11% | 8,83 | 9,04 | 8,94 | 8,95 | 8,99 | 1.293 | 11.236.878 |
6/1/2023 | 8,89 | 9,00 | +0,78% | 8,89 | 9,00 | 8,96 | 8,98 | 9,00 | 1.123 | 8.750.741 |
5/1/2023 | 8,70 | 8,93 | +2,06% | 8,70 | 8,94 | 8,83 | 8,92 | 8,93 | 855 | 8.041.004 |
4/1/2023 | 8,73 | 8,75 | +1,39% | 8,67 | 8,83 | 8,73 | 8,71 | 8,75 | 1.098 | 10.377.058 |
3/1/2023 | 8,83 | 8,63 | -2,49% | 8,63 | 8,94 | 8,73 | 8,63 | 8,72 | 1.299 | 11.867.922 |
2/1/2023 | 8,90 | 8,85 | -1,56% | 8,70 | 8,96 | 8,79 | 8,79 | 8,85 | 1.599 | 14.095.225 |
29/12/2022 | 9,00 | 8,99 | +0,45% | 8,93 | 9,07 | 8,99 | 8,96 | 8,99 | 908 | 8.302.757 |
28/12/2022 | 8,84 | 8,95 | +1,24% | 8,76 | 8,98 | 8,89 | 8,95 | 8,99 | 801 | 6.443.738 |
27/12/2022 | 9,05 | 8,84 | -0,23% | 8,81 | 9,05 | 8,87 | 8,83 | 8,84 | 929 | 8.788.645 |
26/12/2022 | 8,95 | 8,86 | -1,56% | 8,83 | 9,05 | 8,89 | 8,86 | 8,89 | 940 | 8.509.318 |
23/12/2022 | 8,89 | 9,00 | +1,81% | 8,84 | 9,05 | 8,97 | 9,00 | 9,02 | 678 | 7.358.778 |
22/12/2022 | 8,90 | 8,84 | 0,00% | 8,83 | 8,97 | 8,89 | 8,83 | 8,84 | 764 | 7.207.136 |
21/12/2022 | 8,89 | 8,84 | -0,56% | 8,83 | 8,99 | 8,90 | 8,84 | 8,86 | 1.075 | 8.642.282 |
20/12/2022 | 8,81 | 8,89 | -0,11% | 8,81 | 9,05 | 8,94 | 8,89 | 8,91 | 1.034 | 10.418.562 |
19/12/2022 | 8,63 | 8,90 | +2,77% | 8,62 | 8,90 | 8,76 | 8,81 | 8,90 | 904 | 9.284.381 |
16/12/2022 | 8,69 | 8,66 | -0,12% | 8,54 | 8,76 | 8,63 | 8,62 | 8,66 | 999 | 8.812.600 |
15/12/2022 | 8,79 | 8,67 | -1,37% | 8,53 | 8,94 | 8,72 | 8,57 | 8,67 | 1.092 | 12.001.105 |
14/12/2022 | 8,49 | 8,79 | +3,05% | 8,36 | 8,84 | 8,54 | 8,75 | 8,80 | 1.193 | 14.215.348 |
13/12/2022 | 8,69 | 8,53 | -1,95% | 8,47 | 8,78 | 8,65 | 8,52 | 8,53 | 1.114 | 11.715.814 |
12/12/2022 | 8,68 | 8,70 | +1,16% | 8,59 | 8,80 | 8,68 | 8,66 | 8,69 | 1.192 | 13.323.270 |
9/12/2022 | 8,90 | 8,60 | -3,37% | 8,60 | 8,95 | 8,73 | 8,60 | 8,61 | 875 | 11.284.216 |
8/12/2022 | 9,01 | 8,90 | -1,22% | 8,88 | 9,05 | 8,95 | 8,90 | 8,92 | 913 | 11.515.326 |
7/12/2022 | 8,94 | 9,01 | +0,45% | 8,93 | 9,06 | 8,99 | 8,98 | 9,01 | 904 | 8.802.594 |
6/12/2022 | 8,97 | 8,97 | +0,22% | 8,90 | 9,01 | 8,94 | 8,97 | 9,00 | 1.053 | 11.294.524 |
5/12/2022 | 9,10 | 8,95 | -2,19% | 8,90 | 9,14 | 8,98 | 8,94 | 8,95 | 1.264 | 13.273.303 |
2/12/2022 | 9,06 | 9,15 | +0,99% | 8,96 | 9,16 | 9,06 | 9,07 | 9,15 | 819 | 8.988.856 |
1/12/2022 | 9,35 | 9,06 | -0,77% | 9,00 | 9,35 | 9,10 | 9,06 | 9,10 | 976 | 11.942.399 |
30/11/2022 | 9,08 | 9,13 | +0,77% | 8,97 | 9,16 | 9,05 | 9,13 | 9,16 | 1.147 | 12.731.248 |
29/11/2022 | 9,09 | 9,06 | 0,00% | 8,93 | 9,18 | 9,08 | 9,06 | 9,07 | 806 | 8.300.692 |
28/11/2022 | 9,23 | 9,06 | -1,95% | 9,01 | 9,24 | 9,08 | 9,01 | 9,06 | 781 | 7.644.879 |
25/11/2022 | 9,33 | 9,24 | -0,96% | 9,05 | 9,33 | 9,15 | 9,23 | 9,24 | 771 | 7.249.215 |
24/11/2022 | 8,98 | 9,33 | +4,01% | 8,98 | 9,33 | 9,22 | 9,27 | 9,33 | 588 | 7.805.873 |
23/11/2022 | 9,01 | 8,97 | -0,77% | 8,93 | 9,11 | 8,98 | 8,97 | 9,00 | 811 | 8.006.902 |
22/11/2022 | 9,10 | 9,04 | -0,77% | 8,94 | 9,21 | 9,08 | 8,97 | 9,04 | 893 | 10.137.905 |
21/11/2022 | 9,05 | 9,11 | -0,44% | 8,95 | 9,24 | 9,06 | 9,03 | 9,11 | 1.038 | 11.610.720 |
18/11/2022 | 9,06 | 9,15 | +1,22% | 9,02 | 9,29 | 9,12 | 9,14 | 9,17 | 964 | 9.691.482 |
17/11/2022 | 9,08 | 9,04 | -0,11% | 8,80 | 9,08 | 8,93 | 9,04 | 9,05 | 1.286 | 14.255.430 |
16/11/2022 | 9,36 | 9,05 | -3,52% | 8,95 | 9,36 | 9,07 | 9,01 | 9,05 | 1.589 | 15.510.105 |
14/11/2022 | 9,30 | 9,38 | +2,74% | 9,19 | 9,45 | 9,29 | 9,32 | 9,38 | 1.327 | 14.206.759 |
11/11/2022 | 9,29 | 9,13 | -9,15% | 9,03 | 9,89 | 9,15 | 9,10 | 9,14 | 1.474 | 20.161.260 |
10/11/2022 | 10,40 | 10,05 | -3,74% | 9,89 | 10,43 | 10,06 | 10,05 | 10,11 | 1.514 | 21.662.631 |
9/11/2022 | 10,79 | 10,44 | -3,42% | 10,25 | 10,82 | 10,51 | 10,44 | 10,50 | 1.378 | 19.813.585 |
8/11/2022 | 10,81 | 10,81 | +1,12% | 10,66 | 10,85 | 10,74 | 10,75 | 10,81 | 1.593 | 20.948.255 |
7/11/2022 | 10,85 | 10,69 | -2,20% | 10,62 | 10,94 | 10,74 | 10,64 | 10,70 | 970 | 10.940.521 |
4/11/2022 | 10,89 | 10,93 | +0,18% | 10,80 | 11,07 | 10,96 | 10,92 | 10,93 | 845 | 11.086.263 |
3/11/2022 | 10,83 | 10,91 | +0,55% | 10,60 | 10,94 | 10,81 | 10,89 | 10,91 | 902 | 11.932.124 |
1/11/2022 | 10,80 | 10,85 | -0,09% | 10,73 | 11,02 | 10,88 | 10,85 | 10,93 | 981 | 15.448.095 |
31/10/2022 | 10,50 | 10,86 | +3,43% | 10,30 | 10,88 | 10,67 | 10,86 | 10,87 | 1.195 | 15.171.999 |
28/10/2022 | 10,48 | 10,50 | -1,04% | 10,40 | 10,59 | 10,49 | 10,50 | 10,59 | 642 | 8.017.643 |
27/10/2022 | 10,33 | 10,61 | +2,51% | 10,26 | 10,61 | 10,44 | 10,54 | 10,61 | 617 | 9.063.584 |
26/10/2022 | 10,54 | 10,35 | -1,99% | 10,22 | 10,54 | 10,36 | 10,27 | 10,35 | 690 | 8.279.596 |
25/10/2022 | 10,55 | 10,56 | -0,19% | 10,44 | 10,61 | 10,54 | 10,55 | 10,56 | 771 | 8.347.683 |
24/10/2022 | 10,91 | 10,58 | -3,56% | 10,53 | 10,92 | 10,66 | 10,58 | 10,59 | 1.043 | 11.993.262 |
21/10/2022 | 10,50 | 10,97 | +3,78% | 10,50 | 11,04 | 10,83 | 10,93 | 10,97 | 1.029 | 17.033.793 |
20/10/2022 | 10,51 | 10,57 | +0,28% | 10,50 | 10,73 | 10,65 | 10,57 | 10,70 | 862 | 10.822.641 |
19/10/2022 | 10,38 | 10,54 | +1,74% | 10,36 | 10,54 | 10,45 | 10,49 | 10,54 | 705 | 7.417.735 |
18/10/2022 | 10,25 | 10,36 | +1,07% | 10,22 | 10,41 | 10,33 | 10,36 | 10,37 | 781 | 8.723.677 |
17/10/2022 | 10,05 | 10,25 | +1,99% | 10,05 | 10,27 | 10,16 | 10,20 | 10,25 | 883 | 10.108.880 |
14/10/2022 | 10,14 | 10,05 | -1,08% | 10,05 | 10,29 | 10,19 | 10,05 | 10,10 | 828 | 9.877.572 |
13/10/2022 | 10,17 | 10,16 | -0,39% | 10,04 | 10,47 | 10,18 | 10,14 | 10,16 | 856 | 11.158.350 |
11/10/2022 | 10,25 | 10,20 | -1,07% | 10,16 | 10,33 | 10,23 | 10,18 | 10,20 | 788 | 7.148.251 |
10/10/2022 | 10,27 | 10,31 | -0,48% | 10,20 | 10,38 | 10,28 | 10,30 | 10,31 | 1.056 | 11.673.212 |
7/10/2022 | 10,38 | 10,36 | 0,00% | 10,15 | 10,39 | 10,26 | 10,27 | 10,36 | 1.049 | 9.460.245 |
6/10/2022 | 10,48 | 10,36 | -1,15% | 10,36 | 10,50 | 10,43 | 10,36 | 10,42 | 1.045 | 10.129.396 |
5/10/2022 | 10,37 | 10,48 | +0,48% | 10,36 | 10,57 | 10,47 | 10,44 | 10,48 | 861 | 9.791.142 |
4/10/2022 | 10,51 | 10,43 | -0,67% | 10,35 | 10,69 | 10,46 | 10,43 | 10,45 | 1.210 | 14.733.640 |
3/10/2022 | 9,93 | 10,50 | +5,74% | 9,92 | 10,51 | 10,33 | 10,47 | 10,50 | 1.502 | 18.613.457 |
30/9/2022 | 9,71 | 9,93 | +1,85% | 9,69 | 9,93 | 9,81 | 9,92 | 9,93 | 803 | 6.919.116 |
29/9/2022 | 9,64 | 9,75 | +1,35% | 9,54 | 9,79 | 9,65 | 9,74 | 9,75 | 689 | 7.166.781 |
28/9/2022 | 9,55 | 9,62 | +0,73% | 9,50 | 9,69 | 9,62 | 9,62 | 9,64 | 708 | 6.830.260 |
27/9/2022 | 9,66 | 9,55 | -1,24% | 9,55 | 9,73 | 9,62 | 9,55 | 9,57 | 734 | 8.003.794 |
26/9/2022 | 9,88 | 9,67 | -2,62% | 9,66 | 9,91 | 9,72 | 9,67 | 9,72 | 994 | 9.479.773 |
23/9/2022 | 10,12 | 9,93 | -1,88% | 9,80 | 10,13 | 9,89 | 9,91 | 9,93 | 1.123 | 9.667.322 |
22/9/2022 | 9,85 | 10,12 | +2,22% | 9,84 | 10,12 | 9,96 | 10,10 | 10,12 | 1.070 | 11.070.264 |
21/9/2022 | 9,89 | 9,90 | +0,41% | 9,83 | 9,99 | 9,89 | 9,86 | 9,90 | 1.191 | 10.522.758 |
20/9/2022 | 9,67 | 9,86 | +2,60% | 9,61 | 9,95 | 9,84 | 9,86 | 9,88 | 1.310 | 12.730.677 |
19/9/2022 | 9,42 | 9,61 | +1,80% | 9,35 | 9,69 | 9,54 | 9,61 | 9,63 | 1.302 | 11.260.417 |
16/9/2022 | 9,45 | 9,44 | -0,63% | 9,38 | 9,49 | 9,42 | 9,44 | 9,45 | 878 | 7.221.435 |
15/9/2022 | 9,47 | 9,50 | -0,31% | 9,42 | 9,58 | 9,48 | 9,50 | 9,51 | 1.037 | 8.503.609 |
14/9/2022 | 9,48 | 9,53 | -0,52% | 9,43 | 9,58 | 9,48 | 9,50 | 9,53 | 772 | 7.423.491 |
13/9/2022 | 9,62 | 9,58 | -0,62% | 9,45 | 9,65 | 9,56 | 9,48 | 9,58 | 978 | 8.096.741 |
12/9/2022 | 9,46 | 9,64 | +2,01% | 9,44 | 9,65 | 9,58 | 9,62 | 9,64 | 1.127 | 9.741.195 |
9/9/2022 | 9,42 | 9,45 | +0,53% | 9,42 | 9,50 | 9,46 | 9,44 | 9,45 | 818 | 7.734.165 |
8/9/2022 | 9,40 | 9,40 | -0,32% | 9,36 | 9,47 | 9,42 | 9,38 | 9,40 | 1.041 | 8.830.827 |
6/9/2022 | 9,50 | 9,43 | -0,63% | 9,29 | 9,50 | 9,37 | 9,40 | 9,43 | 1.151 | 10.842.864 |
5/9/2022 | 9,41 | 9,49 | +0,74% | 9,37 | 9,50 | 9,42 | 9,47 | 9,49 | 1.158 | 9.635.918 |
2/9/2022 | 9,25 | 9,42 | +1,51% | 9,25 | 9,49 | 9,40 | 9,40 | 9,42 | 914 | 8.377.387 |
1/9/2022 | 9,36 | 9,28 | -1,17% | 9,12 | 9,43 | 9,21 | 9,28 | 9,30 | 1.286 | 11.890.108 |
31/8/2022 | 9,46 | 9,39 | -0,95% | 9,29 | 9,58 | 9,44 | 9,39 | 9,40 | 1.338 | 11.236.492 |
30/8/2022 | 9,40 | 9,48 | 0,00% | 9,39 | 9,57 | 9,46 | 9,46 | 9,48 | 1.018 | 8.586.651 |
29/8/2022 | 9,40 | 9,48 | 0,00% | 9,38 | 9,57 | 9,45 | 9,41 | 9,48 | 865 | 7.800.652 |
26/8/2022 | 9,53 | 9,48 | -0,11% | 9,42 | 9,58 | 9,48 | 9,46 | 9,48 | 746 | 6.099.079 |
25/8/2022 | 9,43 | 9,49 | +0,64% | 9,42 | 9,55 | 9,49 | 9,47 | 9,49 | 657 | 6.362.241 |
24/8/2022 | 9,42 | 9,43 | -0,53% | 9,40 | 9,50 | 9,44 | 9,41 | 9,43 | 681 | 5.979.570 |
23/8/2022 | 9,49 | 9,48 | -0,11% | 9,40 | 9,50 | 9,45 | 9,45 | 9,48 | 667 | 6.072.322 |
22/8/2022 | 9,55 | 9,49 | -0,63% | 9,32 | 9,55 | 9,45 | 9,47 | 9,49 | 826 | 7.554.447 |
19/8/2022 | 9,53 | 9,55 | -0,52% | 9,40 | 9,65 | 9,46 | 9,48 | 9,55 | 830 | 8.254.297 |
18/8/2022 | 9,58 | 9,60 | -0,52% | 9,57 | 9,68 | 9,61 | 9,60 | 9,64 | 746 | 7.362.848 |
17/8/2022 | 9,61 | 9,65 | +0,10% | 9,55 | 9,65 | 9,60 | 9,57 | 9,65 | 1.078 | 10.309.820 |
16/8/2022 | 9,57 | 9,64 | +0,52% | 9,55 | 9,66 | 9,61 | 9,64 | 9,66 | 965 | 9.079.207 |
15/8/2022 | 9,57 | 9,59 | +0,52% | 9,49 | 9,60 | 9,54 | 9,59 | 9,60 | 1.129 | 10.974.764 |
12/8/2022 | 9,50 | 9,54 | +0,42% | 9,48 | 9,58 | 9,53 | 9,53 | 9,54 | 848 | 7.762.146 |
11/8/2022 | 9,47 | 9,50 | +0,42% | 9,46 | 9,59 | 9,50 | 9,48 | 9,50 | 781 | 8.606.597 |
10/8/2022 | 9,50 | 9,46 | 0,00% | 9,43 | 9,55 | 9,49 | 9,45 | 9,46 | 833 | 8.104.365 |
9/8/2022 | 9,33 | 9,46 | +1,94% | 9,33 | 9,58 | 9,40 | 9,41 | 9,46 | 852 | 8.558.610 |
8/8/2022 | 9,27 | 9,28 | -0,22% | 9,22 | 9,38 | 9,28 | 9,28 | 9,32 | 1.066 | 10.294.042 |
5/8/2022 | 9,15 | 9,30 | +1,20% | 9,12 | 9,30 | 9,23 | 9,22 | 9,30 | 827 | 7.093.570 |
4/8/2022 | 9,10 | 9,19 | +1,10% | 9,06 | 9,21 | 9,12 | 9,19 | 9,21 | 774 | 6.566.791 |
3/8/2022 | 9,09 | 9,09 | +0,44% | 8,95 | 9,10 | 9,02 | 9,09 | 9,10 | 691 | 6.203.384 |
2/8/2022 | 8,99 | 9,05 | +0,67% | 8,88 | 9,09 | 9,00 | 9,02 | 9,05 | 762 | 6.400.448 |
1/8/2022 | 9,24 | 8,99 | -2,39% | 8,90 | 9,24 | 8,99 | 8,94 | 8,99 | 1.203 | 11.871.844 |
29/7/2022 | 9,14 | 9,21 | +1,32% | 9,02 | 9,25 | 9,13 | 9,20 | 9,21 | 796 | 6.841.564 |
28/7/2022 | 9,05 | 9,09 | +0,44% | 8,95 | 9,15 | 9,04 | 9,06 | 9,09 | 656 | 5.616.094 |
27/7/2022 | 8,95 | 9,05 | +1,57% | 8,89 | 9,05 | 8,99 | 9,03 | 9,05 | 609 | 5.352.135 |
26/7/2022 | 9,02 | 8,91 | -0,78% | 8,87 | 9,05 | 8,97 | 8,91 | 8,96 | 753 | 6.315.906 |
25/7/2022 | 8,93 | 8,98 | +0,79% | 8,92 | 9,03 | 8,98 | 8,97 | 8,98 | 787 | 6.715.704 |
22/7/2022 | 9,05 | 8,91 | -1,22% | 8,84 | 9,08 | 8,96 | 8,90 | 8,91 | 779 | 7.250.984 |
21/7/2022 | 8,99 | 9,02 | -0,11% | 8,83 | 9,03 | 8,94 | 9,02 | 9,03 | 976 | 7.747.527 |
20/7/2022 | 8,99 | 9,03 | +0,33% | 8,92 | 9,07 | 8,98 | 9,03 | 9,05 | 792 | 6.892.355 |
19/7/2022 | 8,85 | 9,00 | +0,78% | 8,85 | 9,10 | 8,98 | 9,00 | 9,10 | 760 | 6.931.614 |
18/7/2022 | 8,79 | 8,93 | +0,56% | 8,71 | 9,04 | 8,91 | 8,84 | 8,93 | 1.062 | 10.324.415 |
15/7/2022 | 8,61 | 8,88 | +2,66% | 8,52 | 8,88 | 8,73 | 8,88 | 8,89 | 898 | 7.949.378 |
14/7/2022 | 8,60 | 8,65 | +0,58% | 8,45 | 8,69 | 8,53 | 8,63 | 8,65 | 1.160 | 11.130.377 |
13/7/2022 | 8,67 | 8,60 | -0,92% | 8,60 | 8,75 | 8,67 | 8,60 | 8,69 | 838 | 7.593.031 |
12/7/2022 | 8,75 | 8,68 | -0,80% | 8,63 | 8,79 | 8,71 | 8,68 | 8,71 | 860 | 7.618.581 |
11/7/2022 | 8,88 | 8,75 | -1,69% | 8,65 | 9,00 | 8,75 | 8,74 | 8,75 | 1.335 | 11.316.061 |
8/7/2022 | 8,86 | 8,90 | -0,34% | 8,83 | 8,97 | 8,88 | 8,84 | 8,90 | 1.014 | 9.282.442 |
7/7/2022 | 8,73 | 8,93 | +2,29% | 8,73 | 8,95 | 8,82 | 8,92 | 8,93 | 837 | 7.923.748 |
6/7/2022 | 8,75 | 8,73 | -0,23% | 8,65 | 8,84 | 8,74 | 8,73 | 8,77 | 1.191 | 10.300.665 |
5/7/2022 | 8,79 | 8,75 | +0,57% | 8,64 | 8,81 | 8,70 | 8,73 | 8,75 | 941 | 8.998.525 |
4/7/2022 | 8,75 | 8,70 | -0,80% | 8,68 | 8,93 | 8,74 | 8,70 | 8,71 | 1.041 | 9.294.136 |
1/7/2022 | 8,86 | 8,77 | -1,24% | 8,60 | 8,88 | 8,70 | 8,82 | 8,87 | 1.561 | 16.539.823 |
30/6/2022 | 8,93 | 8,88 | -0,78% | 8,76 | 8,99 | 8,84 | 8,88 | 8,89 | 1.279 | 14.541.363 |
29/6/2022 | 9,03 | 8,95 | -0,56% | 8,91 | 9,07 | 8,95 | 8,95 | 9,00 | 783 | 7.873.103 |
28/6/2022 | 9,07 | 9,00 | -0,66% | 8,92 | 9,19 | 9,00 | 9,00 | 9,01 | 947 | 9.299.445 |
27/6/2022 | 9,05 | 9,06 | -0,33% | 8,98 | 9,23 | 9,04 | 9,04 | 9,06 | 975 | 8.439.127 |
24/6/2022 | 9,20 | 9,09 | -0,22% | 9,00 | 9,20 | 9,06 | 9,06 | 9,10 | 1.174 | 9.155.131 |
23/6/2022 | 9,21 | 9,11 | -0,55% | 9,02 | 9,32 | 9,09 | 9,09 | 9,11 | 760 | 6.688.524 |
22/6/2022 | 9,21 | 9,16 | -0,43% | 9,11 | 9,29 | 9,20 | 9,16 | 9,19 | 641 | 6.364.567 |
21/6/2022 | 9,22 | 9,20 | -2,13% | 9,15 | 9,39 | 9,25 | 9,20 | 9,32 | 693 | 5.848.347 |
20/6/2022 | 9,28 | 9,40 | +3,52% | 9,06 | 9,44 | 9,27 | 9,38 | 9,40 | 971 | 9.108.857 |
17/6/2022 | 9,19 | 9,08 | -1,20% | 9,00 | 9,20 | 9,08 | 9,08 | 9,19 | 1.188 | 12.103.472 |
15/6/2022 | 9,17 | 9,19 | +0,88% | 9,15 | 9,32 | 9,22 | 9,19 | 9,24 | 864 | 8.248.126 |
14/6/2022 | 9,23 | 9,11 | -1,19% | 9,10 | 9,23 | 9,14 | 9,11 | 9,18 | 1.097 | 9.857.729 |
13/6/2022 | 9,30 | 9,22 | -0,86% | 9,07 | 9,34 | 9,16 | 9,20 | 9,22 | 1.033 | 11.270.175 |
10/6/2022 | 9,42 | 9,30 | -1,17% | 9,18 | 9,42 | 9,24 | 9,30 | 9,31 | 840 | 8.900.150 |
9/6/2022 | 9,50 | 9,41 | -0,32% | 9,31 | 9,50 | 9,39 | 9,36 | 9,41 | 744 | 7.213.484 |
8/6/2022 | 9,55 | 9,44 | -1,77% | 9,36 | 9,65 | 9,43 | 9,44 | 9,46 | 1.055 | 9.774.381 |
7/6/2022 | 9,61 | 9,61 | +0,31% | 9,55 | 9,64 | 9,58 | 9,58 | 9,61 | 964 | 8.687.147 |
6/6/2022 | 9,51 | 9,58 | -0,21% | 9,50 | 9,66 | 9,58 | 9,58 | 9,59 | 962 | 8.615.972 |
3/6/2022 | 9,76 | 9,60 | -2,24% | 9,57 | 9,84 | 9,69 | 9,59 | 9,60 | 909 | 8.489.695 |
2/6/2022 | 9,78 | 9,82 | +1,55% | 9,62 | 9,82 | 9,70 | 9,82 | 9,83 | 779 | 7.565.213 |
1/6/2022 | 9,70 | 9,67 | -1,83% | 9,56 | 9,86 | 9,67 | 9,66 | 9,67 | 991 | 9.201.026 |
31/5/2022 | 9,68 | 9,85 | +1,76% | 9,68 | 9,85 | 9,77 | 9,84 | 9,85 | 991 | 8.510.230 |
30/5/2022 | 9,70 | 9,68 | -1,63% | 9,65 | 9,81 | 9,70 | 9,68 | 9,70 | 964 | 8.112.889 |
27/5/2022 | 9,77 | 9,84 | +0,20% | 9,56 | 9,84 | 9,73 | 9,76 | 9,84 | 736 | 8.224.756 |
26/5/2022 | 9,77 | 9,82 | +0,61% | 9,70 | 9,89 | 9,80 | 9,82 | 9,83 | 753 | 6.588.097 |
25/5/2022 | 9,80 | 9,76 | +0,10% | 9,71 | 9,91 | 9,75 | 9,75 | 9,76 | 624 | 5.325.037 |
24/5/2022 | 9,81 | 9,75 | -0,71% | 9,65 | 9,87 | 9,74 | 9,75 | 9,77 | 777 | 7.152.698 |
23/5/2022 | 9,71 | 9,82 | +1,76% | 9,66 | 9,85 | 9,78 | 9,81 | 9,82 | 793 | 6.846.431 |
20/5/2022 | 9,55 | 9,65 | -0,52% | 9,55 | 9,74 | 9,69 | 9,65 | 9,74 | 626 | 4.863.727 |
19/5/2022 | 9,60 | 9,70 | +1,04% | 9,53 | 9,74 | 9,60 | 9,64 | 9,70 | 657 | 5.308.220 |
18/5/2022 | 9,76 | 9,60 | -1,64% | 9,59 | 9,92 | 9,65 | 9,60 | 9,65 | 936 | 7.990.020 |
17/5/2022 | 9,79 | 9,76 | +1,56% | 9,70 | 9,94 | 9,78 | 9,75 | 9,76 | 959 | 8.904.412 |
16/5/2022 | 9,44 | 9,61 | +2,23% | 9,40 | 9,70 | 9,58 | 9,61 | 9,69 | 1.006 | 9.070.023 |
13/5/2022 | 9,37 | 9,40 | +0,53% | 9,35 | 9,48 | 9,42 | 9,40 | 9,48 | 765 | 6.661.339 |
12/5/2022 | 9,21 | 9,35 | +1,52% | 9,20 | 9,45 | 9,35 | 9,35 | 9,36 | 546 | 5.159.917 |
11/5/2022 | 9,21 | 9,21 | -0,43% | 9,19 | 9,34 | 9,25 | 9,21 | 9,22 | 724 | 7.079.946 |
10/5/2022 | 9,25 | 9,25 | -0,86% | 9,20 | 9,40 | 9,25 | 9,21 | 9,25 | 858 | 7.624.654 |
9/5/2022 | 9,40 | 9,33 | -1,37% | 9,21 | 9,46 | 9,32 | 9,28 | 9,35 | 1.033 | 8.929.479 |
6/5/2022 | 9,40 | 9,46 | +0,53% | 9,32 | 9,57 | 9,41 | 9,43 | 9,46 | 944 | 9.759.045 |
5/5/2022 | 9,69 | 9,41 | -1,26% | 9,31 | 9,70 | 9,38 | 9,40 | 9,41 | 971 | 11.184.215 |
4/5/2022 | 9,48 | 9,53 | +0,11% | 9,33 | 9,62 | 9,41 | 9,53 | 9,65 | 831 | 9.281.356 |
3/5/2022 | 9,58 | 9,52 | -0,73% | 9,52 | 9,69 | 9,58 | 9,52 | 9,58 | 886 | 8.743.252 |
2/5/2022 | 9,67 | 9,59 | -1,84% | 9,51 | 9,76 | 9,58 | 9,55 | 9,59 | 1.027 | 11.611.579 |
29/4/2022 | 9,80 | 9,77 | +0,21% | 9,66 | 9,92 | 9,81 | 9,76 | 9,77 | 905 | 9.697.059 |
28/4/2022 | 9,74 | 9,75 | -0,31% | 9,63 | 9,80 | 9,70 | 9,74 | 9,75 | 697 | 7.203.163 |
27/4/2022 | 9,82 | 9,78 | -0,10% | 9,59 | 10,00 | 9,71 | 9,72 | 9,78 | 1.050 | 12.592.026 |
26/4/2022 | 10,15 | 9,79 | -3,55% | 9,72 | 10,15 | 9,85 | 9,77 | 9,79 | 1.111 | 13.599.984 |
25/4/2022 | 10,05 | 10,15 | 0,00% | 10,00 | 10,15 | 10,06 | 10,09 | 10,15 | 815 | 8.818.094 |
22/4/2022 | 10,24 | 10,15 | -0,68% | 10,06 | 10,24 | 10,14 | 10,06 | 10,15 | 686 | 7.244.191 |
20/4/2022 | 10,25 | 10,22 | -0,20% | 10,18 | 10,31 | 10,23 | 10,22 | 10,25 | 620 | 5.604.364 |
19/4/2022 | 10,31 | 10,24 | -0,39% | 10,14 | 10,34 | 10,21 | 10,20 | 10,24 | 746 | 8.206.558 |
18/4/2022 | 10,29 | 10,28 | +0,88% | 10,19 | 10,33 | 10,25 | 10,23 | 10,28 | 861 | 8.134.866 |
14/4/2022 | 10,25 | 10,19 | -0,59% | 10,16 | 10,37 | 10,21 | 10,19 | 10,23 | 707 | 7.630.962 |
13/4/2022 | 10,38 | 10,25 | -0,39% | 10,21 | 10,40 | 10,28 | 10,25 | 10,38 | 633 | 6.619.553 |
12/4/2022 | 10,41 | 10,29 | -1,15% | 10,23 | 10,50 | 10,34 | 10,28 | 10,29 | 823 | 8.140.122 |
11/4/2022 | 10,50 | 10,41 | -1,05% | 10,35 | 10,50 | 10,40 | 10,40 | 10,41 | 835 | 7.756.438 |
8/4/2022 | 10,53 | 10,52 | -0,28% | 10,42 | 10,55 | 10,48 | 10,50 | 10,52 | 713 | 6.741.642 |
7/4/2022 | 10,58 | 10,55 | -0,85% | 10,44 | 10,60 | 10,50 | 10,54 | 10,55 | 777 | 9.106.839 |
6/4/2022 | 10,61 | 10,64 | +0,76% | 10,44 | 10,70 | 10,55 | 10,62 | 10,64 | 915 | 10.462.096 |
5/4/2022 | 10,78 | 10,56 | -1,86% | 10,47 | 10,79 | 10,63 | 10,51 | 10,56 | 954 | 10.577.913 |
4/4/2022 | 10,85 | 10,76 | -1,19% | 10,72 | 10,89 | 10,79 | 10,76 | 10,82 | 1.021 | 9.568.916 |
1/4/2022 | 10,88 | 10,89 | -0,82% | 10,84 | 11,00 | 10,91 | 10,88 | 10,89 | 748 | 8.884.544 |
31/3/2022 | 10,85 | 10,98 | +1,39% | 10,81 | 11,02 | 10,91 | 10,94 | 10,98 | 758 | 9.002.240 |
30/3/2022 | 10,90 | 10,83 | -1,28% | 10,83 | 10,99 | 10,89 | 10,83 | 10,96 | 690 | 7.978.341 |
29/3/2022 | 10,82 | 10,97 | +0,64% | 10,82 | 11,08 | 10,94 | 10,90 | 10,97 | 701 | 10.063.118 |
28/3/2022 | 10,95 | 10,90 | -0,46% | 10,80 | 10,96 | 10,84 | 10,88 | 10,90 | 771 | 9.455.047 |
25/3/2022 | 10,89 | 10,95 | +0,46% | 10,81 | 11,02 | 10,88 | 10,94 | 10,95 | 663 | 8.307.363 |
24/3/2022 | 10,93 | 10,93 | +0,28% | 10,90 | 11,11 | 11,01 | 10,93 | 11,02 | 738 | 11.041.491 |
23/3/2022 | 10,95 | 10,90 | 0,00% | 10,85 | 10,97 | 10,90 | 10,89 | 10,90 | 700 | 8.603.186 |
22/3/2022 | 10,70 | 10,90 | +0,83% | 10,70 | 10,98 | 10,91 | 10,88 | 10,90 | 899 | 11.444.338 |
21/3/2022 | 10,50 | 10,81 | +3,15% | 10,45 | 10,84 | 10,67 | 10,76 | 10,81 | 1.093 | 15.797.381 |
18/3/2022 | 10,32 | 10,48 | +0,77% | 10,32 | 10,49 | 10,41 | 10,42 | 10,48 | 769 | 9.679.935 |
17/3/2022 | 10,05 | 10,40 | +3,07% | 10,05 | 10,42 | 10,22 | 10,29 | 10,40 | 826 | 9.625.703 |
16/3/2022 | 9,96 | 10,09 | +1,00% | 9,93 | 10,09 | 10,02 | 10,03 | 10,09 | 764 | 8.059.401 |
15/3/2022 | 10,00 | 9,99 | -0,10% | 9,83 | 10,07 | 9,95 | 9,97 | 9,99 | 887 | 8.465.596 |
14/3/2022 | 9,98 | 10,00 | +0,10% | 9,93 | 10,11 | 10,02 | 9,95 | 10,00 | 846 | 8.657.175 |
11/3/2022 | 10,00 | 9,99 | +0,10% | 9,87 | 10,15 | 10,00 | 9,98 | 9,99 | 1.040 | 10.098.609 |
10/3/2022 | 10,08 | 9,98 | -0,20% | 9,93 | 10,12 | 9,99 | 9,98 | 10,07 | 629 | 6.806.884 |
9/3/2022 | 9,68 | 10,00 | +3,41% | 9,68 | 10,14 | 9,99 | 10,04 | 10,12 | 711 | 7.952.022 |
8/3/2022 | 9,75 | 9,67 | -0,82% | 9,60 | 9,78 | 9,69 | 9,63 | 9,67 | 874 | 10.073.184 |
7/3/2022 | 10,03 | 9,75 | -1,52% | 9,66 | 10,04 | 9,81 | 9,75 | 9,76 | 1.197 | 13.026.610 |
4/3/2022 | 10,08 | 9,90 | -1,69% | 9,85 | 10,09 | 9,94 | 9,90 | 10,00 | 1.088 | 10.942.311 |
3/3/2022 | 10,13 | 10,07 | -0,79% | 10,04 | 10,28 | 10,12 | 10,07 | 10,13 | 841 | 8.231.534 |
2/3/2022 | 10,14 | 10,15 | +1,00% | 9,96 | 10,25 | 10,11 | 10,10 | 10,15 | 747 | 8.060.278 |
25/2/2022 | 9,95 | 10,05 | +0,20% | 9,95 | 10,15 | 10,05 | 10,05 | 10,13 | 680 | 7.359.866 |
24/2/2022 | 10,12 | 10,03 | -2,05% | 9,85 | 10,12 | 9,93 | 9,99 | 10,07 | 1.053 | 13.396.099 |
23/2/2022 | 10,27 | 10,24 | -0,97% | 10,17 | 10,44 | 10,31 | 10,17 | 10,24 | 672 | 8.283.396 |
22/2/2022 | 10,27 | 10,34 | -0,10% | 10,26 | 10,49 | 10,35 | 10,29 | 10,34 | 720 | 7.007.131 |
21/2/2022 | 10,58 | 10,35 | -1,43% | 10,26 | 10,62 | 10,48 | 10,26 | 10,35 | 839 | 9.500.342 |
18/2/2022 | 10,53 | 10,50 | 0,00% | 10,50 | 10,68 | 10,61 | 0,00 | 0,00 | 766 | 8.243.045 |
17/2/2022 | 10,71 | 10,50 | -1,96% | 10,50 | 10,76 | 10,64 | 10,50 | 10,65 | 675 | 7.472.106 |
16/2/2022 | 10,67 | 10,71 | +0,56% | 10,63 | 10,80 | 10,69 | 10,65 | 10,72 | 857 | 10.767.690 |
15/2/2022 | 10,64 | 10,65 | +0,95% | 10,59 | 10,74 | 10,65 | 10,64 | 10,67 | 896 | 10.820.615 |
14/2/2022 | 10,55 | 10,55 | -0,85% | 10,55 | 10,66 | 10,60 | 10,55 | 10,64 | 1.142 | 11.655.475 |
11/2/2022 | 10,29 | 10,64 | +3,70% | 10,28 | 10,94 | 10,58 | 10,56 | 10,64 | 1.093 | 16.758.025 |
10/2/2022 | 10,16 | 10,26 | +0,98% | 10,06 | 10,26 | 10,19 | 10,24 | 10,26 | 691 | 7.795.597 |
9/2/2022 | 10,28 | 10,16 | -1,07% | 10,08 | 10,28 | 10,14 | 10,12 | 10,16 | 759 | 6.142.080 |
8/2/2022 | 10,25 | 10,27 | 0,00% | 10,10 | 10,27 | 10,19 | 10,23 | 10,27 | 726 | 7.442.121 |
7/2/2022 | 10,32 | 10,27 | -0,87% | 10,15 | 10,36 | 10,25 | 10,25 | 10,27 | 944 | 9.582.003 |
4/2/2022 | 10,11 | 10,36 | +2,37% | 10,11 | 10,36 | 10,22 | 10,24 | 10,36 | 725 | 6.776.114 |
3/2/2022 | 10,11 | 10,12 | +0,30% | 10,09 | 10,24 | 10,15 | 10,12 | 10,13 | 684 | 6.235.419 |
2/2/2022 | 10,20 | 10,09 | -1,85% | 10,09 | 10,34 | 10,19 | 10,09 | 10,18 | 733 | 7.232.478 |
1/2/2022 | 10,30 | 10,28 | +0,10% | 10,17 | 10,42 | 10,32 | 10,28 | 10,30 | 826 | 8.945.802 |
31/1/2022 | 10,12 | 10,27 | +1,08% | 10,09 | 10,35 | 10,21 | 10,27 | 10,35 | 965 | 9.910.856 |
28/1/2022 | 10,05 | 10,16 | +1,09% | 9,98 | 10,18 | 10,10 | 10,16 | 10,17 | 704 | 6.752.533 |
27/1/2022 | 9,98 | 10,05 | +0,50% | 9,89 | 10,20 | 10,07 | 10,05 | 10,10 | 803 | 9.292.249 |
26/1/2022 | 9,89 | 10,00 | +1,01% | 9,85 | 10,00 | 9,92 | 9,96 | 10,00 | 784 | 7.650.405 |
25/1/2022 | 9,63 | 9,90 | +2,70% | 9,52 | 9,90 | 9,70 | 9,75 | 9,90 | 665 | 6.181.725 |
24/1/2022 | 9,64 | 9,64 | 0,00% | 9,50 | 9,77 | 9,60 | 9,60 | 9,64 | 872 | 7.794.977 |
21/1/2022 | 9,80 | 9,64 | -1,23% | 9,62 | 9,88 | 9,75 | 9,64 | 9,72 | 858 | 7.568.214 |
20/1/2022 | 9,76 | 9,76 | +0,10% | 9,73 | 9,88 | 9,80 | 9,76 | 9,81 | 787 | 7.419.205 |
19/1/2022 | 9,75 | 9,75 | +0,52% | 9,68 | 9,85 | 9,77 | 9,75 | 9,77 | 839 | 7.752.937 |
18/1/2022 | 9,58 | 9,70 | 0,00% | 9,58 | 9,75 | 9,68 | 9,70 | 9,71 | 908 | 8.048.235 |
17/1/2022 | 9,75 | 9,70 | -2,51% | 9,53 | 9,84 | 9,70 | 9,70 | 9,74 | 993 | 8.457.200 |
14/1/2022 | 9,76 | 9,95 | +1,74% | 9,73 | 9,95 | 9,84 | 9,88 | 9,95 | 1.103 | 10.331.751 |
13/1/2022 | 9,51 | 9,78 | +2,41% | 9,45 | 9,80 | 9,66 | 9,76 | 9,78 | 899 | 8.542.837 |
12/1/2022 | 9,44 | 9,55 | +0,53% | 9,43 | 9,62 | 9,49 | 9,55 | 9,58 | 866 | 8.515.207 |
11/1/2022 | 9,37 | 9,50 | +0,96% | 9,30 | 9,50 | 9,38 | 9,46 | 9,50 | 856 | 7.574.702 |
10/1/2022 | 9,42 | 9,41 | -0,11% | 9,30 | 9,59 | 9,44 | 9,40 | 9,41 | 1.179 | 11.508.844 |
7/1/2022 | 9,25 | 9,42 | +1,62% | 9,20 | 9,42 | 9,32 | 9,41 | 9,42 | 947 | 9.616.980 |
6/1/2022 | 9,24 | 9,27 | +0,32% | 9,18 | 9,38 | 9,26 | 9,28 | 9,35 | 974 | 8.999.524 |
5/1/2022 | 9,26 | 9,24 | -0,32% | 9,19 | 9,36 | 9,28 | 9,20 | 9,24 | 1.111 | 11.283.057 |
4/1/2022 | 9,21 | 9,27 | 0,00% | 9,20 | 9,36 | 9,27 | 9,27 | 9,29 | 1.041 | 9.586.665 |
3/1/2022 | 9,30 | 9,27 | +0,65% | 9,19 | 9,47 | 9,33 | 9,26 | 9,27 | 1.481 | 13.838.415 |
23/12/2021 | 9,30 | 9,21 | -0,32% | 9,20 | 9,32 | 9,24 | 9,21 | 9,25 | 853 | 9.034.308 |
22/12/2021 | 9,32 | 9,24 | -0,65% | 9,17 | 9,38 | 9,23 | 9,24 | 9,27 | 1.021 | 11.110.164 |
21/12/2021 | 9,72 | 9,30 | -5,49% | 9,28 | 9,72 | 9,34 | 9,29 | 9,30 | 1.356 | 16.457.030 |
20/12/2021 | 9,89 | 9,84 | -0,40% | 9,71 | 10,00 | 9,78 | 9,76 | 9,84 | 1.479 | 18.443.822 |
17/12/2021 | 9,88 | 9,88 | 0,00% | 9,77 | 9,89 | 9,82 | 9,80 | 9,88 | 1.118 | 12.588.478 |
16/12/2021 | 9,92 | 9,88 | -0,30% | 9,80 | 10,02 | 9,90 | 9,89 | 9,95 | 1.162 | 13.106.887 |
15/12/2021 | 10,00 | 9,91 | -0,30% | 9,81 | 10,00 | 9,89 | 9,91 | 9,94 | 1.221 | 15.354.205 |
14/12/2021 | 9,92 | 9,94 | +1,74% | 9,78 | 10,00 | 9,88 | 9,92 | 9,94 | 1.261 | 14.618.397 |
13/12/2021 | 9,86 | 9,77 | -0,51% | 9,77 | 9,99 | 9,88 | 9,77 | 9,85 | 1.112 | 10.262.794 |
10/12/2021 | 9,83 | 9,82 | -0,71% | 9,81 | 9,95 | 9,86 | 9,82 | 9,90 | 956 | 9.459.452 |
9/12/2021 | 9,96 | 9,89 | -0,60% | 9,78 | 10,10 | 9,89 | 9,85 | 9,89 | 1.131 | 10.941.899 |
8/12/2021 | 9,99 | 9,95 | -0,50% | 9,91 | 10,12 | 9,98 | 9,95 | 10,01 | 849 | 8.353.977 |
7/12/2021 | 10,18 | 10,00 | -1,28% | 9,99 | 10,18 | 10,05 | 10,00 | 10,03 | 722 | 6.969.665 |
6/12/2021 | 9,93 | 10,13 | +2,22% | 9,93 | 10,22 | 10,10 | 10,02 | 10,13 | 872 | 9.426.571 |
3/12/2021 | 10,05 | 9,91 | -0,40% | 9,91 | 10,15 | 10,04 | 9,91 | 9,96 | 682 | 7.578.365 |
2/12/2021 | 9,77 | 9,95 | +0,40% | 9,77 | 10,06 | 9,95 | 9,95 | 10,00 | 687 | 6.898.214 |
1/12/2021 | 9,80 | 9,91 | -0,60% | 9,75 | 10,00 | 9,89 | 9,75 | 9,91 | 921 | 10.078.713 |
30/11/2021 | 9,95 | 9,97 | +0,20% | 9,74 | 10,10 | 9,87 | 9,87 | 9,97 | 1.133 | 11.424.802 |
29/11/2021 | 9,91 | 9,95 | +0,20% | 9,91 | 10,10 | 9,98 | 9,95 | 10,01 | 782 | 7.429.096 |
26/11/2021 | 10,12 | 9,93 | -2,26% | 9,83 | 10,12 | 9,90 | 9,94 | 9,97 | 996 | 12.373.044 |
25/11/2021 | 10,10 | 10,16 | +1,40% | 10,09 | 10,25 | 10,18 | 10,16 | 10,24 | 571 | 5.380.627 |
24/11/2021 | 10,00 | 10,02 | -0,30% | 9,90 | 10,16 | 10,02 | 10,02 | 10,15 | 624 | 6.464.775 |
23/11/2021 | 9,97 | 10,05 | +0,80% | 9,90 | 10,10 | 10,00 | 10,04 | 10,08 | 787 | 9.412.653 |
22/11/2021 | 10,11 | 9,97 | -0,40% | 9,94 | 10,16 | 10,06 | 9,96 | 9,97 | 896 | 8.667.446 |
19/11/2021 | 10,03 | 10,01 | -0,79% | 9,98 | 10,11 | 10,05 | 10,01 | 10,10 | 748 | 8.590.721 |
18/11/2021 | 10,16 | 10,09 | +0,10% | 9,97 | 10,16 | 10,04 | 10,01 | 10,09 | 890 | 9.565.394 |
17/11/2021 | 10,21 | 10,08 | -1,27% | 10,06 | 10,24 | 10,14 | 10,08 | 10,20 | 826 | 9.942.386 |
16/11/2021 | 10,31 | 10,21 | -0,97% | 10,05 | 10,33 | 10,16 | 10,17 | 10,21 | 1.255 | 15.718.169 |
12/11/2021 | 10,31 | 10,31 | 0,00% | 10,26 | 10,44 | 10,34 | 10,29 | 10,34 | 725 | 10.223.750 |
11/11/2021 | 10,40 | 10,31 | -1,06% | 10,31 | 10,47 | 10,38 | 10,31 | 10,42 | 661 | 8.249.306 |
10/11/2021 | 10,16 | 10,42 | +1,76% | 10,16 | 10,50 | 10,36 | 10,38 | 10,46 | 775 | 10.053.489 |
9/11/2021 | 10,21 | 10,24 | +0,39% | 10,17 | 10,38 | 10,25 | 10,24 | 10,30 | 878 | 10.102.912 |
8/11/2021 | 10,33 | 10,20 | -0,68% | 10,19 | 10,39 | 10,28 | 10,20 | 10,30 | 948 | 11.629.340 |
5/11/2021 | 10,43 | 10,27 | -1,72% | 10,16 | 10,53 | 10,25 | 10,27 | 10,28 | 978 | 12.255.165 |
4/11/2021 | 10,70 | 10,45 | -2,70% | 10,30 | 10,78 | 10,46 | 10,42 | 10,45 | 908 | 11.057.226 |
3/11/2021 | 10,52 | 10,74 | +0,94% | 10,51 | 10,78 | 10,64 | 10,73 | 10,74 | 778 | 9.487.735 |
1/11/2021 | 10,37 | 10,64 | +2,41% | 10,35 | 10,67 | 10,56 | 10,64 | 10,65 | 788 | 10.655.659 |
29/10/2021 | 10,69 | 10,39 | -1,70% | 10,33 | 10,70 | 10,47 | 10,39 | 10,40 | 831 | 9.063.010 |
28/10/2021 | 10,70 | 10,57 | -1,12% | 10,48 | 10,70 | 10,58 | 10,56 | 10,57 | 702 | 8.593.773 |
27/10/2021 | 10,64 | 10,69 | +0,28% | 10,60 | 10,82 | 10,71 | 10,68 | 10,69 | 630 | 7.411.958 |
26/10/2021 | 10,72 | 10,66 | -0,74% | 10,50 | 10,72 | 10,60 | 10,66 | 10,68 | 762 | 8.875.188 |
25/10/2021 | 10,51 | 10,74 | +1,70% | 10,51 | 10,84 | 10,72 | 10,74 | 10,75 | 942 | 10.641.344 |
22/10/2021 | 10,72 | 10,56 | -2,22% | 10,22 | 10,85 | 10,46 | 10,56 | 10,62 | 1.475 | 21.024.306 |
21/10/2021 | 11,14 | 10,80 | -3,49% | 10,75 | 11,14 | 10,90 | 10,80 | 10,83 | 1.170 | 15.601.113 |
20/10/2021 | 11,04 | 11,19 | +1,08% | 10,98 | 11,23 | 11,11 | 11,13 | 11,19 | 709 | 7.560.625 |
19/10/2021 | 11,33 | 11,07 | -2,38% | 10,92 | 11,33 | 11,07 | 11,07 | 11,08 | 1.147 | 15.181.790 |
18/10/2021 | 11,24 | 11,34 | +0,98% | 11,08 | 11,38 | 11,24 | 11,34 | 11,37 | 959 | 11.204.472 |
15/10/2021 | 11,07 | 11,23 | +1,35% | 11,02 | 11,27 | 11,16 | 11,20 | 11,23 | 835 | 9.290.209 |
14/10/2021 | 11,21 | 11,08 | -0,98% | 11,04 | 11,25 | 11,10 | 11,08 | 11,09 | 802 | 10.500.060 |
13/10/2021 | 11,21 | 11,19 | -0,53% | 11,04 | 11,27 | 11,16 | 11,19 | 11,22 | 909 | 12.562.461 |
11/10/2021 | 11,37 | 11,25 | -0,88% | 11,16 | 11,44 | 11,28 | 11,25 | 11,26 | 901 | 10.595.140 |
8/10/2021 | 11,25 | 11,35 | +0,80% | 11,25 | 11,50 | 11,39 | 11,35 | 11,37 | 760 | 10.074.777 |
7/10/2021 | 11,40 | 11,26 | -1,23% | 11,25 | 11,43 | 11,31 | 11,25 | 11,26 | 748 | 9.484.238 |
6/10/2021 | 11,34 | 11,40 | +0,88% | 11,18 | 11,40 | 11,27 | 11,31 | 11,40 | 741 | 9.172.140 |
5/10/2021 | 11,23 | 11,30 | +0,36% | 11,16 | 11,45 | 11,32 | 11,30 | 11,41 | 811 | 9.932.679 |
4/10/2021 | 11,47 | 11,26 | -1,31% | 11,10 | 11,49 | 11,25 | 11,26 | 11,27 | 1.087 | 14.156.545 |
1/10/2021 | 11,29 | 11,41 | +0,97% | 11,19 | 11,49 | 11,35 | 11,41 | 11,45 | 876 | 11.935.229 |
30/9/2021 | 11,37 | 11,30 | -0,09% | 11,18 | 11,37 | 11,27 | 11,24 | 11,30 | 828 | 9.253.480 |
29/9/2021 | 11,08 | 11,31 | +0,98% | 11,08 | 11,34 | 11,22 | 11,28 | 11,31 | 560 | 8.085.348 |
28/9/2021 | 11,22 | 11,20 | -0,88% | 11,07 | 11,44 | 11,24 | 11,10 | 11,20 | 699 | 7.947.446 |
27/9/2021 | 11,07 | 11,30 | +2,26% | 10,97 | 11,31 | 11,15 | 11,20 | 11,29 | 889 | 12.215.536 |
24/9/2021 | 11,21 | 11,05 | -1,69% | 11,04 | 11,21 | 11,09 | 11,04 | 11,05 | 697 | 8.628.599 |
23/9/2021 | 11,00 | 11,24 | +1,90% | 11,00 | 11,35 | 11,23 | 11,21 | 11,25 | 694 | 8.634.695 |
22/9/2021 | 10,83 | 11,03 | +1,94% | 10,83 | 11,10 | 11,00 | 11,02 | 11,03 | 720 | 9.734.684 |
21/9/2021 | 10,86 | 10,82 | +0,09% | 10,72 | 10,90 | 10,82 | 10,80 | 10,82 | 904 | 11.998.004 |
20/9/2021 | 10,98 | 10,81 | -2,17% | 10,62 | 10,98 | 10,73 | 10,75 | 10,81 | 1.303 | 16.660.518 |
17/9/2021 | 11,22 | 11,05 | -1,43% | 10,95 | 11,23 | 11,05 | 11,02 | 11,05 | 825 | 9.554.566 |
16/9/2021 | 11,16 | 11,21 | +0,09% | 10,85 | 11,24 | 11,15 | 11,21 | 11,23 | 701 | 7.227.983 |
15/9/2021 | 11,43 | 11,20 | -1,75% | 11,20 | 11,43 | 11,27 | 11,20 | 11,25 | 825 | 8.036.394 |
14/9/2021 | 11,18 | 11,40 | +1,79% | 11,09 | 11,40 | 11,21 | 11,40 | 11,42 | 841 | 11.164.290 |
13/9/2021 | 11,14 | 11,20 | +1,08% | 11,13 | 11,31 | 11,21 | 11,20 | 11,21 | 815 | 9.235.444 |
10/9/2021 | 11,35 | 11,08 | -1,07% | 11,03 | 11,37 | 11,13 | 11,08 | 11,13 | 852 | 10.178.144 |
9/9/2021 | 11,01 | 11,20 | +1,63% | 10,85 | 11,24 | 10,98 | 11,18 | 11,20 | 1.348 | 17.223.038 |
8/9/2021 | 11,58 | 11,02 | -5,16% | 10,97 | 11,58 | 11,18 | 11,02 | 11,13 | 1.529 | 20.904.547 |
6/9/2021 | 11,38 | 11,62 | +2,11% | 11,31 | 11,65 | 11,51 | 11,55 | 11,62 | 819 | 9.300.566 |
3/9/2021 | 11,43 | 11,38 | -0,96% | 11,30 | 11,56 | 11,37 | 11,37 | 11,38 | 761 | 8.866.766 |
2/9/2021 | 11,77 | 11,49 | -2,13% | 11,44 | 11,77 | 11,57 | 11,44 | 11,49 | 877 | 9.954.643 |
1/9/2021 | 11,58 | 11,74 | +0,86% | 11,58 | 11,84 | 11,76 | 11,74 | 11,81 | 1.025 | 11.054.256 |
31/8/2021 | 11,47 | 11,64 | +1,22% | 11,47 | 11,73 | 11,61 | 11,55 | 11,64 | 873 | 10.543.363 |
30/8/2021 | 11,59 | 11,50 | -0,09% | 11,44 | 11,60 | 11,51 | 11,48 | 11,50 | 913 | 8.785.440 |
27/8/2021 | 11,43 | 11,51 | +0,70% | 11,36 | 11,61 | 11,52 | 11,51 | 11,57 | 804 | 8.231.223 |
26/8/2021 | 11,57 | 11,43 | -0,87% | 11,40 | 11,65 | 11,47 | 11,43 | 11,48 | 962 | 10.010.140 |
25/8/2021 | 11,56 | 11,53 | +0,17% | 11,44 | 11,59 | 11,53 | 11,53 | 11,55 | 736 | 7.650.761 |
24/8/2021 | 11,35 | 11,51 | +1,32% | 11,35 | 11,60 | 11,51 | 11,51 | 11,58 | 726 | 8.803.559 |
23/8/2021 | 11,35 | 11,36 | -0,18% | 11,26 | 11,42 | 11,34 | 11,35 | 11,36 | 817 | 10.373.471 |
20/8/2021 | 11,31 | 11,38 | 0,00% | 11,18 | 11,40 | 11,30 | 11,38 | 11,40 | 711 | 9.506.589 |
19/8/2021 | 11,44 | 11,38 | -0,35% | 11,19 | 11,47 | 11,34 | 11,38 | 11,39 | 638 | 8.252.162 |
18/8/2021 | 11,27 | 11,42 | +0,62% | 11,26 | 11,60 | 11,39 | 11,42 | 11,44 | 775 | 9.314.683 |
17/8/2021 | 11,45 | 11,35 | -1,30% | 11,20 | 11,49 | 11,33 | 11,35 | 11,38 | 860 | 10.605.125 |
16/8/2021 | 11,55 | 11,50 | -0,86% | 11,45 | 11,70 | 11,54 | 11,50 | 11,52 | 966 | 10.791.171 |
13/8/2021 | 11,55 | 11,60 | +0,09% | 11,46 | 11,67 | 11,55 | 11,57 | 11,60 | 910 | 12.479.528 |
12/8/2021 | 11,89 | 11,59 | -2,44% | 11,55 | 11,89 | 11,67 | 11,55 | 11,63 | 766 | 8.336.856 |
11/8/2021 | 11,70 | 11,88 | +1,97% | 11,57 | 11,88 | 11,74 | 11,85 | 11,88 | 878 | 12.314.851 |
10/8/2021 | 11,85 | 11,65 | -1,52% | 11,60 | 12,00 | 11,71 | 11,64 | 11,65 | 1.109 | 15.375.367 |
9/8/2021 | 11,69 | 11,83 | +1,20% | 11,64 | 11,85 | 11,77 | 11,80 | 11,83 | 944 | 11.845.432 |
6/8/2021 | 11,47 | 11,69 | +2,19% | 11,42 | 11,72 | 11,61 | 11,69 | 11,70 | 664 | 7.165.236 |
5/8/2021 | 11,53 | 11,44 | -0,35% | 11,42 | 11,66 | 11,52 | 11,44 | 11,48 | 724 | 7.011.227 |
4/8/2021 | 11,67 | 11,48 | -1,96% | 11,42 | 11,70 | 11,52 | 11,48 | 11,53 | 762 | 7.812.033 |
3/8/2021 | 11,65 | 11,71 | +0,43% | 11,45 | 11,80 | 11,63 | 11,65 | 11,71 | 901 | 8.768.748 |
2/8/2021 | 11,55 | 11,66 | +1,22% | 11,50 | 11,82 | 11,71 | 11,64 | 11,66 | 1.093 | 12.768.514 |
30/7/2021 | 11,67 | 11,52 | -1,87% | 11,43 | 11,79 | 11,59 | 11,42 | 11,52 | 749 | 9.778.580 |
29/7/2021 | 11,67 | 11,74 | 0,00% | 11,60 | 11,80 | 11,68 | 11,67 | 11,74 | 646 | 8.041.344 |
28/7/2021 | 11,53 | 11,74 | +2,26% | 11,53 | 11,84 | 11,71 | 11,70 | 11,74 | 837 | 11.160.170 |
27/7/2021 | 11,47 | 11,48 | -0,26% | 11,40 | 11,57 | 11,49 | 11,48 | 11,51 | 671 | 8.629.046 |
26/7/2021 | 11,42 | 11,51 | +0,52% | 11,37 | 11,57 | 11,50 | 11,50 | 11,51 | 891 | 10.871.701 |
23/7/2021 | 11,50 | 11,45 | +0,44% | 11,38 | 11,52 | 11,45 | 11,43 | 11,45 | 671 | 6.529.216 |
22/7/2021 | 11,52 | 11,40 | -1,38% | 11,40 | 11,62 | 11,47 | 11,40 | 11,45 | 639 | 6.422.004 |
21/7/2021 | 11,40 | 11,56 | +0,52% | 11,40 | 11,61 | 11,52 | 11,50 | 11,56 | 825 | 7.482.973 |
20/7/2021 | 11,40 | 11,50 | +0,97% | 11,34 | 11,57 | 11,44 | 11,50 | 11,57 | 833 | 8.899.233 |
19/7/2021 | 11,60 | 11,39 | -1,13% | 11,36 | 11,60 | 11,44 | 11,39 | 11,50 | 1.037 | 10.147.123 |
16/7/2021 | 11,65 | 11,52 | -1,03% | 11,48 | 11,76 | 11,61 | 11,51 | 11,52 | 1.020 | 9.971.309 |
15/7/2021 | 11,78 | 11,64 | -1,94% | 11,60 | 11,86 | 11,71 | 11,64 | 11,66 | 1.136 | 11.863.438 |
14/7/2021 | 11,71 | 11,87 | +1,11% | 11,70 | 12,05 | 11,83 | 11,83 | 11,87 | 1.048 | 13.007.239 |
13/7/2021 | 11,67 | 11,74 | +0,17% | 11,56 | 11,77 | 11,66 | 11,73 | 11,74 | 1.029 | 11.834.867 |
12/7/2021 | 11,56 | 11,72 | +1,91% | 11,51 | 11,78 | 11,66 | 11,70 | 11,72 | 1.336 | 15.518.959 |
8/7/2021 | 11,48 | 11,50 | -1,29% | 11,38 | 11,63 | 11,50 | 11,48 | 11,50 | 830 | 10.099.825 |
7/7/2021 | 11,35 | 11,65 | +2,82% | 11,34 | 11,65 | 11,47 | 11,53 | 11,65 | 888 | 9.497.039 |
6/7/2021 | 11,39 | 11,33 | -0,53% | 11,27 | 11,47 | 11,34 | 11,33 | 11,36 | 927 | 9.443.661 |
5/7/2021 | 11,45 | 11,39 | -0,26% | 11,30 | 11,46 | 11,37 | 11,38 | 11,39 | 1.002 | 10.613.593 |
2/7/2021 | 11,36 | 11,42 | +0,62% | 11,31 | 11,48 | 11,38 | 11,41 | 11,45 | 958 | 11.192.952 |
1/7/2021 | 11,40 | 11,35 | -0,96% | 11,27 | 11,47 | 11,32 | 11,35 | 11,36 | 1.083 | 12.639.930 |
30/6/2021 | 11,47 | 11,46 | -0,69% | 11,35 | 11,50 | 11,43 | 11,44 | 11,46 | 804 | 8.634.436 |
29/6/2021 | 11,58 | 11,54 | +0,35% | 11,35 | 11,59 | 11,46 | 11,50 | 11,54 | 734 | 7.557.812 |
28/6/2021 | 11,65 | 11,50 | -2,13% | 11,44 | 11,73 | 11,51 | 11,50 | 11,52 | 921 | 11.087.606 |
25/6/2021 | 11,88 | 11,75 | -1,43% | 11,60 | 12,00 | 11,75 | 11,68 | 11,75 | 834 | 11.056.475 |
24/6/2021 | 11,91 | 11,92 | -0,58% | 11,81 | 11,99 | 11,90 | 11,86 | 11,92 | 742 | 8.949.342 |
23/6/2021 | 11,97 | 11,99 | +0,08% | 11,85 | 12,19 | 12,01 | 11,87 | 11,99 | 909 | 10.513.817 |
22/6/2021 | 11,96 | 11,98 | +0,34% | 11,81 | 11,98 | 11,88 | 11,98 | 12,00 | 823 | 10.847.740 |
21/6/2021 | 12,02 | 11,94 | -1,00% | 11,60 | 12,12 | 11,95 | 11,94 | 11,95 | 1.134 | 16.045.267 |
18/6/2021 | 12,15 | 12,06 | -0,90% | 11,94 | 12,22 | 12,02 | 12,03 | 12,06 | 919 | 12.785.073 |
17/6/2021 | 12,21 | 12,17 | 0,00% | 12,05 | 12,50 | 12,26 | 12,13 | 12,17 | 959 | 12.884.232 |
16/6/2021 | 12,13 | 12,17 | +0,58% | 12,06 | 12,37 | 12,18 | 12,15 | 12,17 | 972 | 16.412.813 |
15/6/2021 | 12,10 | 12,10 | +0,33% | 12,01 | 12,17 | 12,09 | 12,10 | 12,15 | 1.031 | 12.341.227 |
14/6/2021 | 12,27 | 12,06 | +0,42% | 12,01 | 12,27 | 12,10 | 12,05 | 12,06 | 1.113 | 14.525.967 |
11/6/2021 | 12,33 | 12,01 | -2,04% | 11,90 | 12,49 | 12,11 | 12,01 | 12,12 | 965 | 14.841.277 |
10/6/2021 | 12,37 | 12,26 | -0,73% | 12,26 | 12,55 | 12,37 | 0,00 | 0,00 | 926 | 14.434.743 |
9/6/2021 | 12,49 | 12,35 | -1,67% | 12,35 | 12,77 | 12,58 | 12,35 | 12,40 | 1.162 | 17.812.379 |
8/6/2021 | 12,61 | 12,56 | -1,34% | 12,42 | 12,73 | 12,56 | 12,51 | 12,56 | 1.293 | 21.622.208 |
7/6/2021 | 12,50 | 12,73 | +2,00% | 12,44 | 12,77 | 12,60 | 12,70 | 12,73 | 1.652 | 27.344.551 |
4/6/2021 | 12,19 | 12,48 | +1,71% | 12,03 | 12,48 | 12,30 | 12,48 | 12,49 | 1.389 | 21.485.571 |
2/6/2021 | 12,01 | 12,27 | +2,25% | 11,81 | 12,30 | 12,18 | 12,22 | 12,27 | 1.246 | 19.231.621 |
1/6/2021 | 11,75 | 12,00 | +2,13% | 11,74 | 12,05 | 11,91 | 12,00 | 12,03 | 1.276 | 18.832.615 |
31/5/2021 | 11,77 | 11,75 | -0,42% | 11,66 | 11,80 | 11,73 | 11,74 | 11,75 | 1.012 | 13.233.869 |
28/5/2021 | 11,61 | 11,80 | +0,94% | 11,55 | 11,80 | 11,69 | 11,79 | 11,80 | 903 | 11.638.551 |
27/5/2021 | 11,77 | 11,69 | -0,60% | 11,60 | 11,84 | 11,68 | 11,69 | 11,72 | 1.042 | 14.728.956 |
26/5/2021 | 11,63 | 11,76 | +0,51% | 11,63 | 11,79 | 11,72 | 11,75 | 11,76 | 805 | 10.014.709 |
25/5/2021 | 11,60 | 11,70 | +0,09% | 11,60 | 11,76 | 11,66 | 11,63 | 11,70 | 819 | 9.458.119 |
24/5/2021 | 11,60 | 11,69 | +0,69% | 11,60 | 11,80 | 11,71 | 11,68 | 11,69 | 1.014 | 12.541.285 |
21/5/2021 | 11,63 | 11,61 | -0,17% | 11,35 | 11,69 | 11,58 | 11,60 | 11,68 | 738 | 8.930.181 |
20/5/2021 | 11,60 | 11,63 | +0,69% | 11,50 | 11,66 | 11,60 | 11,61 | 11,63 | 819 | 9.818.861 |
19/5/2021 | 11,58 | 11,55 | -0,35% | 11,50 | 11,62 | 11,55 | 11,55 | 11,62 | 872 | 11.666.511 |
18/5/2021 | 11,61 | 11,59 | +1,05% | 11,51 | 11,68 | 11,56 | 11,56 | 11,59 | 968 | 10.551.757 |
17/5/2021 | 11,26 | 11,47 | +1,50% | 11,26 | 11,54 | 11,40 | 11,47 | 11,54 | 1.234 | 14.093.820 |
14/5/2021 | 11,24 | 11,30 | +0,71% | 11,22 | 11,40 | 11,30 | 11,30 | 11,35 | 1.102 | 11.624.224 |
13/5/2021 | 11,01 | 11,22 | +1,54% | 11,01 | 11,27 | 11,18 | 11,20 | 11,22 | 825 | 10.087.226 |
12/5/2021 | 11,21 | 11,05 | -0,90% | 11,05 | 11,22 | 11,12 | 11,05 | 11,06 | 889 | 10.553.733 |
11/5/2021 | 11,16 | 11,15 | -0,36% | 11,12 | 11,29 | 11,21 | 11,15 | 11,24 | 1.250 | 14.748.407 |
10/5/2021 | 10,97 | 11,19 | +1,27% | 10,94 | 11,24 | 11,06 | 11,09 | 11,17 | 1.342 | 15.423.673 |
7/5/2021 | 11,00 | 11,05 | +0,36% | 10,91 | 11,05 | 10,98 | 11,04 | 11,05 | 963 | 11.253.281 |
6/5/2021 | 10,99 | 11,01 | +0,18% | 10,93 | 11,05 | 10,98 | 10,99 | 11,01 | 919 | 9.826.416 |
5/5/2021 | 10,93 | 10,99 | +1,38% | 10,73 | 11,02 | 10,92 | 10,99 | 11,01 | 1.109 | 12.334.054 |
4/5/2021 | 11,02 | 10,84 | -2,25% | 10,79 | 11,12 | 10,87 | 10,83 | 10,84 | 1.530 | 19.517.667 |
3/5/2021 | 11,05 | 11,09 | +1,09% | 10,97 | 11,12 | 11,04 | 11,08 | 11,09 | 1.164 | 14.302.378 |
30/4/2021 | 11,09 | 10,97 | -1,17% | 10,94 | 11,09 | 11,01 | 10,96 | 10,97 | 1.052 | 13.949.560 |
29/4/2021 | 11,17 | 11,10 | -0,45% | 11,01 | 11,23 | 11,09 | 11,09 | 11,10 | 821 | 9.264.745 |
28/4/2021 | 11,05 | 11,15 | +0,90% | 11,01 | 11,19 | 11,10 | 11,15 | 11,18 | 819 | 9.673.655 |
27/4/2021 | 11,09 | 11,05 | -0,09% | 10,96 | 11,18 | 11,06 | 10,96 | 11,05 | 1.072 | 12.298.492 |
26/4/2021 | 11,05 | 11,06 | +0,09% | 11,03 | 11,16 | 11,08 | 11,06 | 11,10 | 947 | 10.577.420 |
23/4/2021 | 11,03 | 11,05 | 0,00% | 11,02 | 11,20 | 11,11 | 11,05 | 11,08 | 859 | 11.020.325 |
22/4/2021 | 11,04 | 11,05 | +0,09% | 10,98 | 11,09 | 11,03 | 11,02 | 11,05 | 1.033 | 10.709.655 |
20/4/2021 | 11,03 | 11,04 | +0,45% | 10,94 | 11,09 | 11,00 | 11,00 | 11,04 | 1.027 | 11.525.942 |
19/4/2021 | 11,11 | 10,99 | -1,08% | 10,99 | 11,15 | 11,04 | 10,99 | 11,03 | 1.159 | 13.330.202 |
16/4/2021 | 11,08 | 11,11 | +0,82% | 10,99 | 11,13 | 11,06 | 11,06 | 11,11 | 934 | 10.483.461 |
15/4/2021 | 11,06 | 11,02 | -0,54% | 10,98 | 11,12 | 11,04 | 11,00 | 11,02 | 1.169 | 12.137.992 |
14/4/2021 | 10,97 | 11,08 | +1,28% | 10,94 | 11,10 | 11,04 | 11,08 | 11,09 | 935 | 11.050.740 |
13/4/2021 | 11,04 | 10,94 | -0,82% | 10,90 | 11,05 | 10,96 | 10,94 | 10,97 | 1.063 | 11.827.622 |
12/4/2021 | 10,99 | 11,03 | +0,36% | 10,93 | 11,05 | 10,98 | 11,03 | 11,05 | 1.218 | 13.183.322 |
9/4/2021 | 11,00 | 10,99 | 0,00% | 10,93 | 11,04 | 10,98 | 10,99 | 11,00 | 1.069 | 12.428.520 |
8/4/2021 | 11,05 | 10,99 | -0,27% | 10,94 | 11,10 | 10,99 | 10,99 | 11,00 | 1.253 | 15.245.336 |
7/4/2021 | 11,04 | 11,02 | -0,18% | 10,96 | 11,10 | 11,02 | 11,01 | 11,02 | 1.172 | 14.026.243 |
6/4/2021 | 11,09 | 11,04 | -0,54% | 11,02 | 11,15 | 11,07 | 11,03 | 11,04 | 1.071 | 13.296.862 |
5/4/2021 | 11,00 | 11,10 | +0,91% | 11,00 | 11,18 | 11,05 | 11,10 | 11,12 | 1.260 | 14.622.587 |
1/4/2021 | 11,10 | 11,00 | -1,26% | 10,94 | 11,25 | 11,03 | 11,00 | 11,01 | 1.291 | 16.666.668 |
31/3/2021 | 11,25 | 11,14 | -1,76% | 11,08 | 11,37 | 11,18 | 11,13 | 11,14 | 870 | 11.147.548 |
30/3/2021 | 11,27 | 11,34 | +1,07% | 11,15 | 11,37 | 11,29 | 11,34 | 11,35 | 905 | 11.495.266 |
29/3/2021 | 11,19 | 11,22 | +0,54% | 11,05 | 11,24 | 11,14 | 11,18 | 11,22 | 728 | 8.995.567 |
26/3/2021 | 11,28 | 11,16 | +0,36% | 10,99 | 11,28 | 11,17 | 11,16 | 11,20 | 715 | 9.132.674 |
25/3/2021 | 11,17 | 11,12 | +0,45% | 10,86 | 11,17 | 11,01 | 11,10 | 11,12 | 791 | 9.678.717 |
24/3/2021 | 11,15 | 11,07 | -1,16% | 10,95 | 11,23 | 11,11 | 11,07 | 11,08 | 817 | 10.047.956 |
23/3/2021 | 11,35 | 11,20 | -1,58% | 11,15 | 11,38 | 11,28 | 11,20 | 11,27 | 893 | 12.397.021 |
22/3/2021 | 11,28 | 11,38 | +0,89% | 11,12 | 11,38 | 11,23 | 11,35 | 11,38 | 973 | 11.641.434 |
19/3/2021 | 11,24 | 11,28 | 0,00% | 11,18 | 11,40 | 11,26 | 11,28 | 11,31 | 918 | 10.899.923 |
18/3/2021 | 11,23 | 11,28 | +0,45% | 11,15 | 11,39 | 11,30 | 11,27 | 11,28 | 901 | 10.527.257 |
17/3/2021 | 10,97 | 11,23 | +2,37% | 10,85 | 11,25 | 11,06 | 11,20 | 11,23 | 1.002 | 10.785.378 |
16/3/2021 | 11,07 | 10,97 | -0,90% | 10,89 | 11,19 | 10,97 | 10,97 | 10,98 | 1.217 | 12.206.108 |
15/3/2021 | 11,10 | 11,07 | -0,27% | 11,01 | 11,20 | 11,10 | 11,07 | 11,13 | 1.295 | 13.168.428 |
12/3/2021 | 11,11 | 11,10 | -0,27% | 11,02 | 11,16 | 11,08 | 11,06 | 11,10 | 1.098 | 10.602.806 |
11/3/2021 | 11,35 | 11,13 | -0,27% | 11,00 | 11,35 | 11,14 | 11,13 | 11,19 | 925 | 11.053.366 |
10/3/2021 | 11,04 | 11,16 | +1,73% | 10,83 | 11,16 | 10,99 | 11,10 | 11,16 | 1.126 | 12.104.419 |
9/3/2021 | 10,96 | 10,97 | 0,00% | 10,75 | 11,13 | 10,92 | 10,97 | 11,00 | 1.234 | 14.963.341 |
8/3/2021 | 11,38 | 10,97 | -3,43% | 10,83 | 11,39 | 11,09 | 10,90 | 10,97 | 1.556 | 19.706.626 |
5/3/2021 | 11,17 | 11,36 | +1,61% | 11,10 | 11,39 | 11,29 | 11,34 | 11,36 | 1.011 | 11.148.937 |
4/3/2021 | 10,97 | 11,18 | +1,91% | 10,90 | 11,32 | 11,13 | 11,18 | 11,19 | 1.082 | 15.834.415 |
3/3/2021 | 10,88 | 10,97 | +1,86% | 10,57 | 11,00 | 10,75 | 10,92 | 10,97 | 1.353 | 15.006.578 |
2/3/2021 | 10,56 | 10,77 | +2,18% | 10,15 | 10,88 | 10,55 | 10,77 | 10,80 | 1.352 | 19.338.377 |
1/3/2021 | 10,88 | 10,54 | -3,13% | 10,53 | 11,10 | 10,81 | 10,54 | 10,55 | 1.516 | 19.565.489 |
26/2/2021 | 11,05 | 10,88 | -2,94% | 10,83 | 11,25 | 11,02 | 10,88 | 10,94 | 1.347 | 19.046.315 |
25/2/2021 | 11,35 | 11,21 | -0,62% | 11,08 | 11,44 | 11,23 | 11,13 | 11,21 | 1.120 | 13.752.191 |
24/2/2021 | 11,35 | 11,28 | -0,62% | 11,22 | 11,42 | 11,31 | 11,27 | 11,28 | 916 | 12.155.282 |
23/2/2021 | 11,20 | 11,35 | +1,34% | 11,00 | 11,49 | 11,23 | 11,28 | 11,35 | 1.465 | 20.424.873 |
22/2/2021 | 11,34 | 11,20 | -1,58% | 10,93 | 11,34 | 11,06 | 11,20 | 11,25 | 1.888 | 27.735.237 |
19/2/2021 | 11,38 | 11,38 | -0,18% | 11,31 | 11,41 | 11,35 | 11,36 | 11,38 | 925 | 9.423.774 |
18/2/2021 | 11,48 | 11,40 | -0,70% | 11,32 | 11,48 | 11,38 | 11,34 | 11,40 | 1.051 | 12.889.574 |
17/2/2021 | 11,43 | 11,48 | 0,00% | 11,30 | 11,48 | 11,38 | 11,44 | 11,48 | 970 | 11.003.075 |
12/2/2021 | 11,49 | 11,48 | +0,17% | 11,37 | 11,58 | 11,45 | 11,48 | 11,50 | 1.047 | 11.682.270 |
11/2/2021 | 11,55 | 11,46 | +0,17% | 11,46 | 11,63 | 11,54 | 11,46 | 11,53 | 871 | 9.827.519 |
10/2/2021 | 11,60 | 11,44 | -0,87% | 11,40 | 11,69 | 11,47 | 11,44 | 11,50 | 1.144 | 15.093.171 |
9/2/2021 | 11,59 | 11,54 | -0,52% | 11,42 | 11,70 | 11,57 | 11,54 | 11,56 | 1.071 | 12.056.480 |
8/2/2021 | 11,77 | 11,60 | -1,19% | 11,55 | 11,78 | 11,65 | 11,57 | 11,60 | 1.349 | 14.891.135 |
5/2/2021 | 11,72 | 11,74 | +0,26% | 11,68 | 11,80 | 11,73 | 11,72 | 11,74 | 1.020 | 11.409.372 |
4/2/2021 | 11,89 | 11,71 | -1,01% | 11,70 | 11,92 | 11,76 | 11,71 | 11,75 | 1.029 | 12.832.323 |
3/2/2021 | 11,85 | 11,83 | +0,17% | 11,76 | 11,96 | 11,85 | 11,78 | 11,83 | 1.075 | 13.718.311 |
2/2/2021 | 11,65 | 11,81 | +1,37% | 11,62 | 11,90 | 11,75 | 11,80 | 11,81 | 1.198 | 14.664.426 |
1/2/2021 | 11,68 | 11,65 | -0,26% | 11,65 | 11,83 | 11,73 | 11,65 | 11,75 | 1.029 | 13.518.136 |
29/1/2021 | 11,79 | 11,68 | -1,27% | 11,64 | 11,95 | 11,75 | 11,68 | 11,76 | 1.102 | 13.431.285 |
28/1/2021 | 11,59 | 11,83 | +2,25% | 11,55 | 11,90 | 11,76 | 11,83 | 11,85 | 893 | 10.708.972 |
27/1/2021 | 11,58 | 11,57 | -0,09% | 11,43 | 11,74 | 11,60 | 11,61 | 11,70 | 988 | 11.460.052 |
26/1/2021 | 11,67 | 11,58 | -1,03% | 11,50 | 11,94 | 11,71 | 11,55 | 11,58 | 1.342 | 15.450.002 |
22/1/2021 | 11,73 | 11,70 | -0,34% | 11,30 | 11,73 | 11,61 | 11,70 | 11,73 | 1.273 | 16.403.350 |
21/1/2021 | 11,89 | 11,74 | -1,43% | 11,69 | 11,99 | 11,79 | 11,72 | 11,74 | 1.261 | 15.266.737 |
20/1/2021 | 11,93 | 11,91 | -0,17% | 11,77 | 12,09 | 11,86 | 11,84 | 11,91 | 1.233 | 14.760.870 |
19/1/2021 | 12,09 | 11,93 | -1,24% | 11,82 | 12,14 | 11,98 | 11,93 | 11,94 | 1.567 | 18.405.811 |
18/1/2021 | 12,15 | 12,08 | -0,58% | 12,03 | 12,25 | 12,12 | 12,06 | 12,09 | 1.475 | 19.157.655 |
15/1/2021 | 12,54 | 12,15 | -2,33% | 12,15 | 12,54 | 12,27 | 12,15 | 12,21 | 1.424 | 17.480.582 |
14/1/2021 | 12,17 | 12,44 | +2,30% | 12,17 | 12,53 | 12,35 | 12,39 | 12,44 | 1.130 | 15.378.942 |
13/1/2021 | 12,26 | 12,16 | -0,82% | 12,05 | 12,39 | 12,20 | 12,16 | 12,20 | 1.069 | 13.647.183 |
12/1/2021 | 12,18 | 12,26 | +0,66% | 12,00 | 12,51 | 12,19 | 12,26 | 12,27 | 1.340 | 16.988.194 |
11/1/2021 | 12,55 | 12,18 | -2,95% | 12,03 | 12,55 | 12,29 | 12,17 | 12,18 | 1.682 | 21.560.040 |
8/1/2021 | 12,61 | 12,55 | +0,16% | 12,24 | 12,75 | 12,61 | 12,50 | 12,55 | 1.505 | 18.390.427 |
7/1/2021 | 12,30 | 12,53 | +1,87% | 12,23 | 12,70 | 12,49 | 12,53 | 12,55 | 1.366 | 19.251.782 |
6/1/2021 | 12,14 | 12,30 | +2,24% | 12,00 | 12,44 | 12,24 | 12,25 | 12,30 | 1.333 | 18.139.212 |
5/1/2021 | 12,24 | 12,03 | -1,47% | 11,59 | 12,25 | 11,96 | 12,03 | 12,04 | 1.755 | 24.705.547 |
4/1/2021 | 12,38 | 12,21 | -1,37% | 12,17 | 12,44 | 12,27 | 12,17 | 12,21 | 1.677 | 21.084.346 |
30/12/2020 | 12,46 | 12,38 | -0,56% | 12,31 | 12,60 | 12,46 | 12,37 | 12,38 | 1.110 | 13.933.132 |
29/12/2020 | 12,35 | 12,45 | +0,40% | 12,35 | 12,48 | 12,42 | 12,44 | 12,45 | 954 | 11.348.859 |
28/12/2020 | 12,29 | 12,40 | +0,90% | 12,29 | 12,46 | 12,38 | 12,35 | 12,40 | 1.387 | 15.959.784 |
23/12/2020 | 12,01 | 12,29 | +2,33% | 11,99 | 12,29 | 12,12 | 12,28 | 12,29 | 844 | 11.630.344 |
22/12/2020 | 12,05 | 12,01 | +0,92% | 11,97 | 12,20 | 12,10 | 12,01 | 12,05 | 851 | 12.097.682 |
21/12/2020 | 12,14 | 11,90 | -1,90% | 11,44 | 12,16 | 11,98 | 11,90 | 11,91 | 1.475 | 20.662.689 |
18/12/2020 | 12,12 | 12,13 | 0,00% | 12,07 | 12,24 | 12,16 | 12,13 | 12,14 | 1.104 | 14.180.254 |
17/12/2020 | 12,12 | 12,13 | +0,08% | 12,08 | 12,28 | 12,17 | 12,13 | 12,19 | 1.052 | 14.539.142 |
16/12/2020 | 12,08 | 12,12 | +0,58% | 11,79 | 12,15 | 12,01 | 12,12 | 12,14 | 1.230 | 18.131.538 |
15/12/2020 | 11,95 | 12,05 | +0,84% | 11,88 | 12,11 | 11,99 | 12,05 | 12,08 | 1.149 | 14.671.201 |
14/12/2020 | 11,98 | 11,95 | -0,25% | 11,88 | 12,09 | 11,98 | 11,90 | 11,95 | 1.406 | 20.781.225 |
11/12/2020 | 11,90 | 11,98 | +0,50% | 11,73 | 12,02 | 11,91 | 11,98 | 12,00 | 1.019 | 13.513.219 |
10/12/2020 | 11,83 | 11,92 | +0,76% | 11,80 | 11,97 | 11,88 | 11,89 | 11,92 | 1.073 | 17.998.083 |
9/12/2020 | 11,89 | 11,83 | +0,17% | 11,74 | 11,93 | 11,82 | 11,77 | 11,83 | 1.073 | 15.060.824 |
8/12/2020 | 11,80 | 11,81 | +0,25% | 11,70 | 11,99 | 11,82 | 11,81 | 11,82 | 1.260 | 17.652.882 |
7/12/2020 | 11,85 | 11,78 | -0,08% | 11,66 | 11,96 | 11,86 | 11,77 | 11,78 | 1.459 | 20.346.320 |
4/12/2020 | 11,86 | 11,79 | -0,42% | 11,72 | 11,98 | 11,83 | 11,79 | 11,80 | 1.223 | 17.860.864 |
3/12/2020 | 11,60 | 11,84 | +2,51% | 11,52 | 12,01 | 11,80 | 11,84 | 11,86 | 1.362 | 22.548.101 |
2/12/2020 | 11,68 | 11,55 | -0,43% | 11,51 | 11,76 | 11,60 | 11,55 | 11,58 | 1.268 | 21.346.330 |
1/12/2020 | 11,21 | 11,60 | +2,47% | 11,21 | 11,69 | 11,50 | 11,60 | 11,61 | 1.284 | 19.955.006 |
30/11/2020 | 11,49 | 11,32 | -1,48% | 11,29 | 11,49 | 11,37 | 11,32 | 11,33 | 1.302 | 20.046.783 |
27/11/2020 | 11,42 | 11,49 | +0,61% | 11,35 | 11,63 | 11,50 | 11,49 | 11,50 | 1.020 | 12.460.649 |
26/11/2020 | 11,58 | 11,42 | -1,38% | 11,34 | 11,58 | 11,39 | 11,42 | 11,47 | 1.128 | 15.403.548 |
25/11/2020 | 11,56 | 11,58 | +0,17% | 11,50 | 11,61 | 11,55 | 11,56 | 11,58 | 1.101 | 17.023.355 |
24/11/2020 | 11,44 | 11,56 | +1,05% | 11,31 | 11,63 | 11,55 | 11,56 | 11,59 | 1.109 | 17.969.767 |
23/11/2020 | 11,29 | 11,44 | +1,33% | 11,25 | 11,45 | 11,35 | 11,37 | 11,45 | 1.001 | 15.231.538 |
20/11/2020 | 11,33 | 11,29 | -0,09% | 11,16 | 11,35 | 11,25 | 11,29 | 11,30 | 802 | 9.526.675 |
19/11/2020 | 11,32 | 11,30 | -1,05% | 11,22 | 11,45 | 11,32 | 11,30 | 11,35 | 1.058 | 14.942.065 |
18/11/2020 | 11,60 | 11,42 | -1,55% | 11,33 | 11,62 | 11,42 | 11,41 | 11,42 | 1.175 | 17.620.086 |
17/11/2020 | 11,53 | 11,60 | +0,61% | 11,38 | 11,61 | 11,52 | 11,57 | 11,60 | 1.066 | 16.229.698 |
16/11/2020 | 11,42 | 11,53 | +1,23% | 11,29 | 11,67 | 11,46 | 11,50 | 11,53 | 1.409 | 19.964.298 |
13/11/2020 | 11,33 | 11,39 | -0,26% | 11,29 | 11,47 | 11,37 | 11,38 | 11,39 | 944 | 14.316.450 |
12/11/2020 | 11,60 | 11,42 | -1,30% | 11,25 | 11,60 | 11,42 | 11,33 | 11,42 | 1.061 | 14.515.594 |
11/11/2020 | 11,60 | 11,57 | -0,17% | 11,37 | 11,71 | 11,59 | 11,57 | 11,60 | 1.407 | 21.397.936 |
10/11/2020 | 11,24 | 11,59 | +3,30% | 11,19 | 11,63 | 11,44 | 11,59 | 11,60 | 1.594 | 24.660.864 |
9/11/2020 | 11,00 | 11,22 | +2,09% | 11,00 | 11,53 | 11,23 | 11,22 | 11,24 | 1.652 | 27.628.031 |
6/11/2020 | 11,00 | 10,99 | +0,18% | 10,84 | 11,05 | 10,96 | 10,98 | 10,99 | 1.025 | 15.043.066 |
5/11/2020 | 10,50 | 10,97 | +4,68% | 10,50 | 10,97 | 10,80 | 10,96 | 10,97 | 1.099 | 17.292.734 |
4/11/2020 | 10,37 | 10,48 | +1,06% | 10,37 | 10,79 | 10,57 | 10,48 | 10,56 | 1.000 | 15.339.204 |
3/11/2020 | 10,33 | 10,37 | +0,39% | 10,25 | 10,60 | 10,38 | 10,37 | 10,45 | 1.042 | 14.498.060 |
30/10/2020 | 10,48 | 10,33 | -1,43% | 10,22 | 10,50 | 10,30 | 10,33 | 10,34 | 1.117 | 14.172.715 |
29/10/2020 | 10,48 | 10,48 | 0,00% | 10,12 | 10,51 | 10,31 | 10,45 | 10,48 | 1.297 | 17.571.327 |
28/10/2020 | 10,90 | 10,48 | -4,03% | 10,43 | 10,90 | 10,57 | 10,48 | 10,51 | 1.314 | 18.779.686 |
27/10/2020 | 11,08 | 10,92 | -0,91% | 10,83 | 11,18 | 10,99 | 10,89 | 10,92 | 1.100 | 15.111.006 |
26/10/2020 | 11,00 | 11,02 | 0,00% | 10,89 | 11,09 | 11,00 | 11,01 | 11,02 | 1.239 | 16.849.123 |
23/10/2020 | 11,10 | 11,02 | -1,43% | 10,88 | 11,18 | 11,00 | 11,02 | 11,03 | 1.246 | 18.055.243 |
22/10/2020 | 10,98 | 11,18 | +2,38% | 10,86 | 11,21 | 11,04 | 11,17 | 11,18 | 1.320 | 19.731.879 |
21/10/2020 | 10,78 | 10,92 | +1,30% | 10,73 | 11,07 | 10,95 | 10,90 | 10,92 | 1.388 | 18.992.057 |
20/10/2020 | 10,52 | 10,78 | +2,47% | 10,52 | 10,83 | 10,76 | 10,76 | 10,78 | 1.188 | 15.506.673 |
19/10/2020 | 10,39 | 10,52 | +1,64% | 10,35 | 10,67 | 10,51 | 10,52 | 10,54 | 1.155 | 11.860.481 |
16/10/2020 | 10,60 | 10,35 | -2,45% | 10,30 | 10,62 | 10,43 | 10,35 | 10,38 | 1.441 | 16.921.426 |
15/10/2020 | 10,60 | 10,61 | +0,09% | 10,45 | 10,62 | 10,55 | 10,58 | 10,61 | 1.080 | 11.159.045 |
14/10/2020 | 10,64 | 10,60 | 0,00% | 10,53 | 10,67 | 10,60 | 10,58 | 10,60 | 1.212 | 14.444.606 |
13/10/2020 | 10,65 | 10,60 | -0,47% | 10,51 | 10,76 | 10,59 | 10,59 | 10,60 | 1.272 | 16.353.505 |
9/10/2020 | 10,63 | 10,65 | +0,28% | 10,45 | 10,83 | 10,65 | 10,63 | 10,65 | 1.189 | 16.319.894 |
8/10/2020 | 10,26 | 10,62 | +3,51% | 10,17 | 10,66 | 10,45 | 10,62 | 10,63 | 1.210 | 16.505.149 |
7/10/2020 | 10,30 | 10,26 | -0,39% | 10,16 | 10,37 | 10,23 | 10,26 | 10,28 | 1.161 | 13.579.685 |
6/10/2020 | 10,30 | 10,30 | 0,00% | 10,18 | 10,43 | 10,31 | 10,28 | 10,30 | 1.188 | 15.281.516 |
5/10/2020 | 10,31 | 10,30 | +0,59% | 10,09 | 10,40 | 10,21 | 10,28 | 10,30 | 1.268 | 15.211.701 |
2/10/2020 | 10,25 | 10,24 | +0,29% | 10,16 | 10,43 | 10,26 | 10,23 | 10,24 | 1.169 | 16.297.231 |
1/10/2020 | 10,16 | 10,21 | +0,49% | 10,06 | 10,29 | 10,11 | 10,20 | 10,21 | 1.398 | 16.140.221 |
30/9/2020 | 10,08 | 10,16 | +0,99% | 10,06 | 10,28 | 10,19 | 10,16 | 10,25 | 1.041 | 12.736.076 |
29/9/2020 | 10,27 | 10,06 | -2,04% | 10,06 | 10,37 | 10,15 | 10,06 | 10,08 | 1.157 | 13.902.766 |
28/9/2020 | 10,45 | 10,27 | -0,77% | 10,16 | 10,60 | 10,38 | 10,27 | 10,31 | 1.239 | 15.531.828 |
25/9/2020 | 10,38 | 10,35 | -0,29% | 10,21 | 10,50 | 10,30 | 10,35 | 10,36 | 1.077 | 13.687.841 |
24/9/2020 | 10,16 | 10,38 | +2,37% | 10,10 | 10,48 | 10,32 | 10,38 | 10,44 | 1.052 | 13.613.173 |
23/9/2020 | 10,30 | 10,14 | -1,55% | 10,14 | 10,37 | 10,25 | 10,14 | 10,17 | 1.208 | 14.216.477 |
22/9/2020 | 10,37 | 10,30 | -0,58% | 10,27 | 10,43 | 10,33 | 10,30 | 10,31 | 1.116 | 13.920.703 |
21/9/2020 | 10,37 | 10,36 | -0,58% | 10,11 | 10,38 | 10,28 | 10,35 | 10,37 | 1.392 | 16.814.719 |
18/9/2020 | 10,69 | 10,42 | -2,16% | 10,33 | 10,69 | 10,45 | 10,42 | 10,45 | 1.322 | 17.933.832 |
17/9/2020 | 10,57 | 10,65 | +0,76% | 10,43 | 10,67 | 10,56 | 10,64 | 10,65 | 1.097 | 13.099.358 |
16/9/2020 | 10,62 | 10,57 | -0,47% | 10,51 | 10,75 | 10,62 | 10,57 | 10,59 | 1.207 | 16.219.283 |
15/9/2020 | 10,70 | 10,62 | -0,75% | 10,56 | 10,72 | 10,64 | 10,62 | 10,65 | 1.274 | 13.722.602 |
14/9/2020 | 10,62 | 10,70 | +0,75% | 10,54 | 10,71 | 10,59 | 10,69 | 10,70 | 1.236 | 16.427.897 |
11/9/2020 | 10,66 | 10,62 | -0,38% | 10,42 | 10,85 | 10,54 | 10,59 | 10,62 | 1.295 | 16.539.047 |
10/9/2020 | 10,90 | 10,66 | -2,02% | 10,65 | 10,94 | 10,79 | 10,66 | 10,70 | 1.399 | 18.918.518 |
9/9/2020 | 10,85 | 10,88 | +0,74% | 10,78 | 10,98 | 10,85 | 10,88 | 10,89 | 1.228 | 15.855.411 |
8/9/2020 | 10,90 | 10,80 | -1,01% | 10,73 | 10,90 | 10,81 | 10,79 | 10,80 | 1.520 | 21.165.039 |
4/9/2020 | 10,83 | 10,91 | +1,21% | 10,79 | 10,94 | 10,86 | 10,91 | 10,92 | 1.030 | 16.019.446 |
3/9/2020 | 10,71 | 10,78 | +0,56% | 10,64 | 11,03 | 10,86 | 10,78 | 10,79 | 1.247 | 19.885.472 |
2/9/2020 | 10,80 | 10,72 | -0,74% | 10,59 | 10,82 | 10,68 | 10,72 | 10,73 | 1.420 | 21.059.270 |
1/9/2020 | 10,81 | 10,80 | +0,75% | 10,71 | 10,86 | 10,77 | 10,79 | 10,80 | 1.382 | 19.658.047 |
31/8/2020 | 10,94 | 10,72 | -1,65% | 10,63 | 10,97 | 10,74 | 10,69 | 10,72 | 1.862 | 27.197.960 |
28/8/2020 | 10,85 | 10,90 | +0,46% | 10,83 | 10,97 | 10,90 | 10,90 | 10,92 | 998 | 13.227.446 |
27/8/2020 | 10,82 | 10,85 | +0,28% | 10,72 | 11,02 | 10,91 | 10,85 | 10,88 | 1.115 | 15.877.461 |
26/8/2020 | 11,04 | 10,82 | -1,99% | 10,78 | 11,10 | 10,93 | 10,82 | 10,85 | 1.864 | 26.535.097 |
25/8/2020 | 11,25 | 11,04 | -1,87% | 11,00 | 11,32 | 11,09 | 11,02 | 11,04 | 1.520 | 24.707.055 |
24/8/2020 | 11,15 | 11,25 | -0,35% | 11,15 | 11,37 | 11,24 | 11,24 | 11,29 | 1.196 | 17.540.952 |
21/8/2020 | 11,33 | 11,29 | -1,05% | 11,05 | 11,33 | 11,16 | 11,25 | 11,29 | 1.431 | 23.429.527 |
20/8/2020 | 11,55 | 11,41 | -1,21% | 11,10 | 11,70 | 11,30 | 11,41 | 11,43 | 1.184 | 19.927.222 |
19/8/2020 | 11,72 | 11,55 | -1,45% | 11,51 | 11,73 | 11,59 | 11,56 | 11,57 | 982 | 14.718.080 |
18/8/2020 | 11,60 | 11,72 | +1,03% | 11,57 | 11,73 | 11,65 | 11,72 | 11,73 | 969 | 17.087.582 |
17/8/2020 | 11,74 | 11,60 | -1,19% | 11,31 | 11,79 | 11,48 | 11,51 | 11,60 | 1.581 | 25.540.596 |
14/8/2020 | 11,71 | 11,74 | +0,09% | 11,56 | 11,78 | 11,69 | 11,73 | 11,74 | 1.040 | 14.908.065 |
13/8/2020 | 11,78 | 11,73 | -1,92% | 11,54 | 11,89 | 11,70 | 11,70 | 11,73 | 1.273 | 20.479.946 |
12/8/2020 | 11,99 | 11,96 | +0,17% | 11,73 | 12,05 | 11,89 | 11,96 | 11,98 | 1.257 | 20.954.092 |
11/8/2020 | 12,06 | 11,94 | -1,00% | 11,93 | 12,18 | 12,03 | 11,94 | 11,95 | 1.253 | 20.286.935 |
10/8/2020 | 12,04 | 12,06 | +0,33% | 11,87 | 12,09 | 11,96 | 12,06 | 12,08 | 1.259 | 20.280.564 |
7/8/2020 | 11,99 | 12,02 | +0,17% | 11,79 | 12,13 | 11,90 | 12,02 | 12,04 | 1.195 | 17.878.638 |
6/8/2020 | 11,85 | 12,00 | +1,27% | 11,79 | 12,06 | 11,96 | 12,00 | 12,01 | 1.155 | 19.858.086 |
5/8/2020 | 11,80 | 11,85 | +0,59% | 11,64 | 11,99 | 11,79 | 11,81 | 11,85 | 1.364 | 21.547.085 |
4/8/2020 | 12,19 | 11,78 | -3,44% | 11,55 | 12,19 | 11,84 | 11,78 | 11,80 | 1.814 | 31.685.854 |
3/8/2020 | 12,23 | 12,20 | -0,33% | 11,97 | 12,35 | 12,19 | 12,20 | 12,21 | 1.485 | 26.966.490 |
31/7/2020 | 12,40 | 12,24 | -1,29% | 12,14 | 12,45 | 12,24 | 12,23 | 12,24 | 1.280 | 23.188.087 |
30/7/2020 | 12,47 | 12,40 | -0,56% | 12,13 | 12,48 | 12,29 | 12,39 | 12,40 | 1.110 | 17.120.719 |
29/7/2020 | 12,17 | 12,47 | +3,23% | 12,02 | 12,47 | 12,26 | 12,46 | 12,47 | 1.244 | 21.484.566 |
28/7/2020 | 12,19 | 12,08 | -0,74% | 12,01 | 12,30 | 12,15 | 12,08 | 12,10 | 1.346 | 22.440.432 |
27/7/2020 | 11,83 | 12,17 | +2,87% | 11,78 | 12,23 | 12,04 | 12,17 | 12,19 | 1.508 | 24.673.063 |
24/7/2020 | 11,96 | 11,83 | +0,17% | 11,65 | 11,96 | 11,80 | 11,83 | 11,84 | 1.148 | 19.307.272 |
23/7/2020 | 11,99 | 11,81 | -1,42% | 11,81 | 12,04 | 11,91 | 11,81 | 11,85 | 1.264 | 18.559.749 |
22/7/2020 | 11,87 | 11,98 | +0,93% | 11,83 | 12,07 | 11,92 | 11,97 | 11,98 | 1.418 | 23.523.934 |
21/7/2020 | 11,73 | 11,87 | +1,28% | 11,73 | 11,93 | 11,87 | 11,86 | 11,87 | 1.308 | 19.522.311 |
20/7/2020 | 11,64 | 11,72 | +0,95% | 11,57 | 11,79 | 11,68 | 11,69 | 11,72 | 1.618 | 25.199.933 |
17/7/2020 | 11,54 | 11,61 | +0,69% | 11,53 | 11,63 | 11,58 | 11,61 | 11,62 | 1.087 | 14.381.222 |
16/7/2020 | 11,59 | 11,53 | -0,60% | 11,50 | 11,59 | 11,53 | 11,53 | 11,59 | 1.031 | 14.085.535 |
15/7/2020 | 11,54 | 11,60 | +0,52% | 11,51 | 11,64 | 11,57 | 11,58 | 11,60 | 1.119 | 15.517.840 |
14/7/2020 | 11,52 | 11,54 | +0,26% | 11,36 | 11,60 | 11,49 | 11,54 | 11,55 | 1.183 | 15.275.013 |
13/7/2020 | 11,57 | 11,51 | -0,52% | 11,50 | 11,70 | 11,60 | 11,51 | 11,52 | 1.554 | 21.380.305 |
10/7/2020 | 11,60 | 11,57 | -0,26% | 11,47 | 11,61 | 11,54 | 11,57 | 11,59 | 1.152 | 17.247.059 |
9/7/2020 | 11,60 | 11,60 | +0,78% | 11,45 | 11,65 | 11,54 | 11,58 | 11,60 | 1.061 | 14.279.538 |
8/7/2020 | 11,44 | 11,51 | +0,61% | 11,44 | 11,59 | 11,50 | 11,51 | 11,52 | 1.122 | 15.540.515 |
7/7/2020 | 11,67 | 11,44 | -2,22% | 11,31 | 11,69 | 11,46 | 11,44 | 11,45 | 1.708 | 25.107.030 |
6/7/2020 | 11,57 | 11,70 | +1,83% | 11,57 | 11,78 | 11,67 | 11,68 | 11,70 | 1.525 | 25.201.547 |
3/7/2020 | 11,39 | 11,49 | +0,97% | 11,28 | 11,54 | 11,45 | 11,48 | 11,49 | 1.180 | 16.794.476 |
2/7/2020 | 11,26 | 11,38 | +1,07% | 11,26 | 11,53 | 11,41 | 11,37 | 11,38 | 1.260 | 19.948.923 |
1/7/2020 | 10,96 | 11,26 | +2,36% | 10,95 | 11,50 | 11,16 | 11,26 | 11,27 | 1.158 | 20.873.621 |
30/6/2020 | 11,28 | 11,00 | -2,57% | 10,96 | 11,28 | 11,10 | 11,00 | 11,01 | 1.306 | 19.486.289 |
29/6/2020 | 11,09 | 11,29 | +1,80% | 11,08 | 11,30 | 11,18 | 11,29 | 11,30 | 986 | 15.002.520 |
26/6/2020 | 11,30 | 11,09 | -1,77% | 11,00 | 11,33 | 11,12 | 11,09 | 11,10 | 1.152 | 17.357.300 |
25/6/2020 | 11,20 | 11,29 | +0,80% | 11,09 | 11,39 | 11,16 | 11,29 | 11,30 | 1.066 | 15.263.678 |
24/6/2020 | 11,40 | 11,20 | -1,67% | 11,16 | 11,45 | 11,25 | 11,20 | 11,22 | 1.046 | 15.317.642 |
23/6/2020 | 11,50 | 11,39 | -0,09% | 11,31 | 11,59 | 11,46 | 11,39 | 11,45 | 1.117 | 17.211.363 |
22/6/2020 | 11,58 | 11,40 | -1,81% | 11,27 | 11,58 | 11,41 | 11,40 | 11,43 | 1.351 | 22.179.267 |
19/6/2020 | 11,56 | 11,61 | +0,43% | 11,51 | 11,77 | 11,62 | 11,56 | 11,61 | 1.190 | 20.643.563 |
18/6/2020 | 11,40 | 11,56 | +1,85% | 11,25 | 11,73 | 11,53 | 11,54 | 11,56 | 1.122 | 18.502.104 |
17/6/2020 | 11,13 | 11,35 | +1,89% | 11,13 | 11,40 | 11,25 | 11,32 | 11,35 | 1.042 | 14.638.857 |
16/6/2020 | 11,06 | 11,14 | +0,81% | 11,01 | 11,43 | 11,16 | 11,12 | 11,14 | 1.093 | 18.396.718 |
15/6/2020 | 11,05 | 11,05 | -0,90% | 10,70 | 11,05 | 10,93 | 11,03 | 11,05 | 1.553 | 24.025.967 |
12/6/2020 | 11,35 | 11,15 | -3,96% | 10,76 | 11,35 | 11,09 | 11,14 | 11,15 | 1.860 | 31.900.102 |
10/6/2020 | 11,81 | 11,61 | -0,94% | 11,49 | 11,90 | 11,61 | 11,56 | 11,61 | 1.300 | 22.742.111 |
9/6/2020 | 11,78 | 11,72 | -0,34% | 11,35 | 11,80 | 11,64 | 11,72 | 11,75 | 931 | 17.171.433 |
8/6/2020 | 11,75 | 11,76 | +1,64% | 11,62 | 11,84 | 11,70 | 11,78 | 11,79 | 1.486 | 24.689.849 |
5/6/2020 | 11,54 | 11,57 | +1,14% | 11,52 | 11,96 | 11,70 | 11,57 | 11,60 | 1.334 | 22.827.060 |
4/6/2020 | 11,40 | 11,44 | +0,53% | 11,10 | 11,49 | 11,34 | 11,43 | 11,44 | 1.209 | 18.331.719 |
3/6/2020 | 11,10 | 11,38 | +3,27% | 11,10 | 11,61 | 11,41 | 11,38 | 11,39 | 1.440 | 25.969.427 |
2/6/2020 | 10,70 | 11,02 | +2,99% | 10,70 | 11,05 | 10,85 | 11,00 | 11,02 | 1.398 | 22.169.318 |
1/6/2020 | 10,43 | 10,70 | +1,71% | 10,28 | 10,70 | 10,58 | 10,69 | 10,70 | 1.295 | 20.163.159 |
29/5/2020 | 10,60 | 10,52 | 0,00% | 10,27 | 10,60 | 10,39 | 10,52 | 10,53 | 1.057 | 16.025.398 |
28/5/2020 | 10,56 | 10,52 | +0,10% | 10,47 | 10,69 | 10,53 | 10,51 | 10,52 | 1.015 | 13.292.825 |
27/5/2020 | 10,60 | 10,51 | +0,10% | 10,43 | 10,70 | 10,57 | 10,50 | 10,51 | 1.043 | 17.104.903 |
26/5/2020 | 10,80 | 10,50 | -2,51% | 10,41 | 10,98 | 10,62 | 10,50 | 10,53 | 1.303 | 21.722.191 |
25/5/2020 | 10,50 | 10,77 | +3,66% | 10,50 | 10,82 | 10,70 | 10,77 | 10,78 | 1.227 | 19.289.516 |
22/5/2020 | 10,19 | 10,39 | +1,17% | 10,06 | 10,54 | 10,31 | 10,32 | 10,39 | 859 | 14.862.423 |
21/5/2020 | 9,82 | 10,27 | +4,58% | 9,82 | 10,27 | 10,13 | 10,26 | 10,27 | 907 | 14.139.396 |
20/5/2020 | 9,90 | 9,82 | -0,81% | 9,80 | 9,95 | 9,87 | 9,82 | 9,87 | 994 | 10.849.353 |
19/5/2020 | 10,14 | 9,90 | -2,37% | 9,81 | 10,14 | 9,96 | 9,90 | 9,91 | 1.193 | 14.580.593 |
18/5/2020 | 10,00 | 10,14 | +2,42% | 9,85 | 10,14 | 9,97 | 10,13 | 10,14 | 1.024 | 13.530.863 |
15/5/2020 | 10,11 | 9,90 | -2,94% | 9,81 | 10,20 | 9,94 | 9,82 | 9,90 | 1.164 | 15.024.513 |
14/5/2020 | 9,89 | 10,20 | +2,51% | 9,59 | 10,20 | 9,84 | 10,12 | 10,20 | 988 | 14.501.618 |
13/5/2020 | 9,90 | 9,95 | +2,05% | 9,56 | 10,09 | 9,75 | 9,95 | 9,96 | 1.036 | 14.526.750 |
12/5/2020 | 10,22 | 9,75 | -3,85% | 9,74 | 10,25 | 9,90 | 9,75 | 9,80 | 1.941 | 28.539.977 |
11/5/2020 | 10,30 | 10,14 | -1,55% | 10,03 | 10,39 | 10,23 | 10,08 | 10,14 | 1.161 | 16.664.003 |
8/5/2020 | 10,05 | 10,30 | +3,10% | 9,99 | 10,30 | 10,17 | 10,25 | 10,30 | 839 | 11.002.769 |
7/5/2020 | 10,30 | 9,99 | -2,63% | 9,87 | 10,47 | 10,05 | 9,99 | 10,05 | 1.469 | 21.337.189 |
6/5/2020 | 10,58 | 10,26 | -2,29% | 10,21 | 10,58 | 10,28 | 10,26 | 10,30 | 950 | 13.415.305 |
5/5/2020 | 10,34 | 10,50 | +1,94% | 10,34 | 10,69 | 10,52 | 10,50 | 10,53 | 900 | 14.627.279 |
4/5/2020 | 10,62 | 10,30 | -4,19% | 10,15 | 10,62 | 10,26 | 10,30 | 10,31 | 1.276 | 18.645.955 |
30/4/2020 | 11,00 | 10,75 | -1,65% | 10,56 | 11,05 | 10,67 | 10,65 | 10,75 | 1.273 | 20.067.414 |
29/4/2020 | 10,94 | 10,93 | 0,00% | 10,76 | 11,08 | 10,87 | 10,93 | 10,95 | 872 | 13.292.208 |
28/4/2020 | 10,35 | 10,93 | +5,60% | 10,35 | 10,97 | 10,78 | 10,93 | 10,94 | 1.004 | 17.828.764 |
27/4/2020 | 10,15 | 10,35 | +2,99% | 10,00 | 10,45 | 10,25 | 10,31 | 10,35 | 958 | 16.463.139 |
24/4/2020 | 10,52 | 10,05 | -5,10% | 9,83 | 10,52 | 10,00 | 10,05 | 10,08 | 2.095 | 35.560.160 |
23/4/2020 | 10,69 | 10,59 | -0,09% | 10,32 | 10,76 | 10,54 | 10,46 | 10,59 | 1.220 | 18.664.232 |
22/4/2020 | 10,82 | 10,60 | +0,57% | 10,51 | 10,82 | 10,63 | 10,60 | 10,62 | 1.162 | 17.785.204 |
20/4/2020 | 10,70 | 10,54 | -2,41% | 10,42 | 10,70 | 10,48 | 10,53 | 10,55 | 1.173 | 18.063.134 |
17/4/2020 | 10,92 | 10,80 | +0,56% | 10,63 | 11,10 | 10,78 | 10,72 | 10,80 | 1.096 | 16.551.403 |
16/4/2020 | 11,08 | 10,74 | -0,92% | 10,57 | 11,08 | 10,72 | 10,74 | 10,80 | 1.009 | 14.991.097 |
15/4/2020 | 11,12 | 10,84 | -1,72% | 10,60 | 11,12 | 10,81 | 10,84 | 10,88 | 1.038 | 14.850.671 |
14/4/2020 | 10,92 | 11,03 | +2,13% | 10,92 | 11,19 | 11,09 | 11,00 | 11,03 | 1.057 | 16.389.151 |
13/4/2020 | 10,81 | 10,80 | 0,00% | 10,41 | 10,90 | 10,62 | 10,80 | 10,82 | 1.078 | 17.052.671 |
9/4/2020 | 10,99 | 10,80 | -0,18% | 10,62 | 11,09 | 10,86 | 10,80 | 10,81 | 1.117 | 18.502.724 |
8/4/2020 | 10,54 | 10,82 | +3,44% | 10,30 | 10,82 | 10,60 | 10,80 | 10,82 | 825 | 13.221.936 |
7/4/2020 | 10,24 | 10,46 | +4,70% | 10,24 | 10,67 | 10,46 | 10,43 | 10,46 | 1.039 | 16.695.645 |
6/4/2020 | 9,80 | 9,99 | +3,10% | 9,80 | 10,11 | 10,01 | 9,98 | 9,99 | 1.032 | 14.222.732 |
3/4/2020 | 10,01 | 9,69 | -2,52% | 9,50 | 10,01 | 9,64 | 9,68 | 9,71 | 1.239 | 16.057.388 |
2/4/2020 | 10,09 | 9,94 | -0,60% | 9,75 | 10,09 | 9,89 | 9,91 | 9,94 | 914 | 11.892.461 |
1/4/2020 | 10,08 | 10,00 | 0,00% | 9,61 | 10,09 | 9,73 | 10,00 | 10,02 | 1.270 | 17.103.599 |
31/3/2020 | 10,20 | 10,00 | -1,96% | 9,96 | 10,30 | 10,15 | 10,00 | 10,05 | 1.085 | 15.634.806 |
30/3/2020 | 9,98 | 10,20 | +2,20% | 9,81 | 10,20 | 10,00 | 10,18 | 10,20 | 951 | 12.674.549 |
27/3/2020 | 10,08 | 9,98 | -0,20% | 9,45 | 10,08 | 9,69 | 9,94 | 9,98 | 1.268 | 18.565.804 |
26/3/2020 | 10,07 | 10,00 | +1,11% | 9,81 | 10,24 | 10,00 | 9,95 | 10,00 | 1.674 | 24.181.091 |
25/3/2020 | 9,89 | 9,89 | +1,23% | 9,80 | 10,20 | 9,97 | 9,88 | 9,89 | 1.554 | 24.257.222 |
24/3/2020 | 9,79 | 9,77 | +4,60% | 9,53 | 10,30 | 9,85 | 9,77 | 9,78 | 1.159 | 15.570.456 |
23/3/2020 | 9,98 | 9,34 | -6,22% | 9,25 | 10,29 | 9,48 | 9,32 | 9,34 | 1.621 | 23.082.312 |
20/3/2020 | 10,80 | 9,96 | -5,41% | 9,94 | 11,10 | 10,39 | 9,96 | 10,06 | 1.591 | 24.423.600 |
19/3/2020 | 10,85 | 10,53 | -3,48% | 9,88 | 10,85 | 10,28 | 10,52 | 10,54 | 1.173 | 19.219.653 |
18/3/2020 | 10,90 | 10,91 | -1,89% | 10,10 | 10,93 | 10,45 | 10,70 | 10,93 | 1.502 | 23.221.606 |
17/3/2020 | 11,05 | 11,12 | -0,71% | 10,69 | 11,37 | 10,99 | 11,12 | 11,13 | 1.394 | 24.260.925 |
16/3/2020 | 10,80 | 11,20 | -3,86% | 10,35 | 11,30 | 10,86 | 11,00 | 11,20 | 1.917 | 30.574.086 |
13/3/2020 | 11,90 | 11,65 | +3,65% | 10,85 | 12,22 | 11,37 | 11,64 | 11,65 | 2.102 | 41.327.410 |
12/3/2020 | 11,70 | 11,24 | -4,10% | 10,41 | 12,07 | 10,93 | 11,24 | 11,90 | 2.669 | 47.330.966 |
11/3/2020 | 12,73 | 11,72 | -6,24% | 11,42 | 12,80 | 11,92 | 11,71 | 11,99 | 2.438 | 42.243.717 |
10/3/2020 | 12,60 | 12,50 | +0,81% | 12,15 | 12,88 | 12,39 | 12,49 | 12,56 | 2.009 | 41.305.804 |
9/3/2020 | 12,49 | 12,40 | -1,20% | 11,65 | 12,50 | 12,00 | 12,40 | 12,50 | 2.607 | 44.835.012 |
6/3/2020 | 12,85 | 12,55 | -3,01% | 12,30 | 12,85 | 12,56 | 12,55 | 12,58 | 1.681 | 30.156.963 |
5/3/2020 | 12,92 | 12,94 | -0,31% | 12,56 | 13,00 | 12,81 | 12,86 | 12,94 | 1.078 | 18.615.573 |
4/3/2020 | 12,80 | 12,98 | +1,33% | 12,78 | 13,00 | 12,89 | 12,98 | 13,00 | 953 | 16.109.078 |
3/3/2020 | 13,30 | 12,81 | -1,46% | 12,76 | 13,35 | 12,95 | 12,81 | 12,93 | 1.510 | 27.563.280 |
2/3/2020 | 13,13 | 13,00 | +2,12% | 12,77 | 13,13 | 12,94 | 13,00 | 13,08 | 1.508 | 32.057.573 |
28/2/2020 | 12,55 | 12,73 | +0,87% | 12,34 | 12,83 | 12,50 | 12,73 | 12,75 | 1.586 | 30.894.391 |
27/2/2020 | 12,64 | 12,62 | -0,39% | 12,38 | 12,86 | 12,67 | 12,58 | 12,62 | 1.662 | 34.296.536 |
26/2/2020 | 12,60 | 12,67 | -3,65% | 12,57 | 12,75 | 12,66 | 12,66 | 12,67 | 1.539 | 28.209.970 |
21/2/2020 | 13,27 | 13,15 | -4,71% | 13,05 | 13,29 | 13,17 | 13,15 | 13,19 | 1.194 | 20.550.802 |
20/2/2020 | 13,73 | 13,80 | +0,73% | 13,65 | 13,88 | 13,75 | 13,73 | 13,80 | 939 | 18.183.278 |
19/2/2020 | 13,55 | 13,70 | +1,48% | 13,49 | 13,76 | 13,66 | 13,70 | 13,72 | 966 | 17.966.053 |
18/2/2020 | 13,48 | 13,50 | +0,15% | 13,24 | 13,54 | 13,39 | 13,48 | 13,50 | 1.133 | 21.802.876 |
17/2/2020 | 13,43 | 13,48 | +0,37% | 13,37 | 13,54 | 13,44 | 13,46 | 13,48 | 875 | 15.747.669 |
14/2/2020 | 13,55 | 13,43 | -0,74% | 13,38 | 13,56 | 13,45 | 13,42 | 13,43 | 911 | 14.438.163 |
13/2/2020 | 13,59 | 13,53 | -0,51% | 13,40 | 13,60 | 13,51 | 13,53 | 13,55 | 722 | 10.363.579 |
12/2/2020 | 13,45 | 13,60 | +1,49% | 13,41 | 13,69 | 13,56 | 13,60 | 13,61 | 753 | 12.479.924 |
11/2/2020 | 13,35 | 13,40 | +0,37% | 13,35 | 13,57 | 13,48 | 13,40 | 13,41 | 995 | 15.606.340 |
10/2/2020 | 13,12 | 13,35 | +1,75% | 13,05 | 13,35 | 13,19 | 13,35 | 13,36 | 909 | 12.970.709 |
7/2/2020 | 13,25 | 13,12 | -0,30% | 13,07 | 13,33 | 13,17 | 13,12 | 13,15 | 1.030 | 17.359.851 |
6/2/2020 | 13,35 | 13,16 | -0,98% | 13,12 | 13,38 | 13,20 | 13,16 | 13,18 | 985 | 15.680.897 |
5/2/2020 | 13,30 | 13,29 | -0,08% | 13,20 | 13,48 | 13,35 | 13,27 | 13,29 | 945 | 15.847.449 |
4/2/2020 | 13,28 | 13,30 | +0,38% | 13,13 | 13,39 | 13,25 | 13,15 | 13,30 | 923 | 14.532.828 |
3/2/2020 | 13,15 | 13,25 | +0,68% | 13,07 | 13,28 | 13,19 | 13,19 | 13,25 | 1.093 | 17.014.448 |
31/1/2020 | 13,44 | 13,16 | -1,35% | 13,11 | 13,45 | 13,18 | 13,14 | 13,16 | 1.082 | 17.740.135 |
30/1/2020 | 13,29 | 13,34 | 0,00% | 13,00 | 13,34 | 13,15 | 13,30 | 13,34 | 900 | 16.185.207 |
29/1/2020 | 13,36 | 13,34 | 0,00% | 13,19 | 13,45 | 13,30 | 13,33 | 13,34 | 1.058 | 16.524.418 |
28/1/2020 | 13,50 | 13,34 | +0,53% | 13,30 | 13,50 | 13,37 | 13,34 | 13,36 | 878 | 14.153.632 |
27/1/2020 | 13,66 | 13,27 | -2,86% | 13,23 | 13,66 | 13,40 | 13,27 | 13,35 | 1.274 | 22.266.611 |
24/1/2020 | 13,80 | 13,66 | -0,65% | 13,57 | 13,85 | 13,63 | 13,61 | 13,66 | 834 | 13.538.592 |
23/1/2020 | 13,50 | 13,75 | +1,85% | 13,39 | 13,76 | 13,57 | 13,74 | 13,75 | 911 | 16.631.253 |
22/1/2020 | 13,33 | 13,50 | +1,28% | 13,32 | 13,50 | 13,41 | 13,46 | 13,55 | 915 | 17.370.696 |