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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

ITSA4 - ITAUSA - PN EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 11,14 11,10 -0,45% 10,98 11,16 11,06 11,09 11,11 17.600 20.477.534.500
5/9/2025 11,12 11,15 +1,09% 11,08 11,29 11,15 11,15 11,16 14.766 18.245.811.500
4/9/2025 10,98 11,03 +0,55% 10,88 11,10 11,01 11,03 11,04 19.137 16.034.222.200
3/9/2025 11,10 10,97 -1,17% 10,93 11,14 11,00 10,97 10,98 24.093 27.840.898.000
2/9/2025 11,15 11,10 -1,60% 11,03 11,19 11,10 11,09 11,11 18.259 22.885.961.600
1/9/2025 11,23 11,28 +0,53% 11,21 11,36 11,28 11,27 11,29 11.351 16.369.078.100
29/8/2025 11,21 11,22 +0,36% 11,19 11,30 11,24 11,22 11,24 20.486 20.648.965.000
28/8/2025 11,10 11,18 +1,27% 11,06 11,36 11,24 11,17 11,19 22.402 30.359.130.400
27/8/2025 10,85 11,04 +1,47% 10,77 11,04 10,94 11,03 11,05 11.527 22.148.018.600
26/8/2025 10,92 10,88 -0,46% 10,77 10,95 10,85 10,84 10,88 14.598 17.174.767.600
25/8/2025 10,99 10,93 -0,36% 10,93 11,05 10,96 10,93 10,94 20.249 15.734.120.000
22/8/2025 10,64 10,97 +3,49% 10,58 11,00 10,89 10,96 10,97 31.310 47.489.385.700
21/8/2025 10,55 10,60 -0,09% 10,50 10,63 10,57 10,59 10,60 17.225 19.997.671.000
20/8/2025 10,53 10,61 +0,28% 10,50 10,66 10,58 10,61 10,62 20.819 15.441.205.600
19/8/2025 10,80 10,58 -4,68% 10,49 10,80 10,59 10,57 10,58 25.543 25.644.161.400
18/8/2025 11,01 11,10 +0,63% 11,01 11,24 11,14 11,10 11,11 23.442 39.708.144.700
15/8/2025 11,00 11,03 +0,09% 10,90 11,08 11,00 11,02 11,04 12.570 90.284.583.900
14/8/2025 10,94 11,02 0,00% 10,88 11,14 11,01 11,01 11,03 20.841 32.417.900.700
13/8/2025 11,11 11,02 -1,17% 11,01 11,15 11,05 11,01 11,04 20.695 20.550.375.300
12/8/2025 10,98 11,15 +2,20% 10,97 11,22 11,13 11,14 11,15 23.627 20.811.138.200
11/8/2025 10,88 10,91 0,00% 10,84 10,94 10,89 10,91 10,92 20.376 15.550.901.700
8/8/2025 10,86 10,91 +0,37% 10,80 10,94 10,88 10,90 10,91 25.872 15.083.308.600
7/8/2025 10,76 10,87 +1,49% 10,68 10,90 10,84 10,86 10,88 20.995 16.102.143.300
6/8/2025 10,70 10,71 +1,71% 10,69 10,95 10,77 10,71 10,72 20.843 28.401.914.500
5/8/2025 10,38 10,53 +1,06% 10,34 10,60 10,52 10,52 10,53 17.947 15.860.632.300
4/8/2025 10,43 10,42 +0,77% 10,35 10,49 10,40 10,40 10,42 13.734 16.230.505.500
1/8/2025 10,45 10,34 -0,10% 10,24 10,50 10,34 10,33 10,34 14.573 17.105.366.800
31/7/2025 10,28 10,35 -0,48% 10,22 10,37 10,31 10,34 10,35 23.368 26.754.299.700
30/7/2025 10,24 10,40 +1,17% 10,16 10,49 10,29 10,39 10,40 23.858 20.564.429.300
29/7/2025 10,26 10,28 +0,29% 10,20 10,33 10,29 10,28 10,29 13.683 10.436.579.500
28/7/2025 10,44 10,25 -1,82% 10,17 10,49 10,25 10,25 10,26 18.531 16.964.557.600
25/7/2025 10,41 10,44 +0,38% 10,39 10,50 10,44 10,44 10,45 12.273 9.643.960.800
24/7/2025 10,48 10,40 -1,33% 10,36 10,48 10,39 10,39 10,40 18.128 14.589.938.600
23/7/2025 10,39 10,54 +1,35% 10,37 10,58 10,52 10,53 10,55 9.937 11.583.213.100
22/7/2025 10,56 10,40 -1,52% 10,36 10,60 10,43 10,39 10,40 20.572 17.166.654.600
21/7/2025 10,48 10,56 +1,05% 10,43 10,60 10,54 10,56 10,57 13.503 15.245.325.100
18/7/2025 10,54 10,45 -1,97% 10,40 10,65 10,47 10,44 10,45 21.806 41.624.905.100
17/7/2025 10,49 10,66 +1,62% 10,46 10,73 10,62 10,66 10,67 22.573 27.899.430.900
16/7/2025 10,47 10,49 +0,58% 10,38 10,52 10,45 10,49 10,50 16.877 22.264.466.600
15/7/2025 10,47 10,43 +0,10% 10,35 10,52 10,42 10,42 10,44 43.464 18.384.739.900
14/7/2025 10,44 10,42 -0,57% 10,34 10,48 10,40 10,41 10,42 25.254 40.105.420.700
11/7/2025 10,51 10,48 -0,66% 10,37 10,52 10,43 10,47 10,48 13.181 32.184.876.200
10/7/2025 10,60 10,55 -1,40% 10,41 10,61 10,51 10,54 10,55 21.456 43.748.583.300
9/7/2025 10,91 10,70 -2,01% 10,68 10,94 10,74 10,70 10,71 17.558 21.007.264.000
8/7/2025 10,93 10,92 -0,27% 10,83 10,94 10,88 10,89 10,92 18.559 14.948.751.900
7/7/2025 11,11 10,95 -1,53% 10,93 11,13 10,98 10,94 10,95 22.398 18.592.884.800
4/7/2025 11,10 11,12 +0,09% 11,06 11,15 11,11 11,12 11,13 13.255 6.381.555.600
3/7/2025 10,88 11,11 +2,11% 10,88 11,14 11,07 11,10 11,11 16.749 18.030.912.900
2/7/2025 11,00 10,88 -1,09% 10,79 11,05 10,87 10,87 10,88 17.759 20.005.671.200
1/7/2025 10,97 11,00 +0,46% 10,93 11,02 10,98 11,00 11,01 16.795 15.649.433.800
30/6/2025 10,65 10,95 +2,24% 10,65 11,01 10,89 10,95 10,97 28.407 32.362.296.500
27/6/2025 10,65 10,71 -0,28% 10,64 10,77 10,72 10,71 10,72 13.310 17.429.712.200
26/6/2025 10,75 10,74 0,00% 10,71 10,83 10,75 10,73 10,74 29.101 23.695.082.700
25/6/2025 10,80 10,74 -1,38% 10,70 10,83 10,74 10,73 10,76 23.985 30.548.287.600
24/6/2025 10,67 10,89 +2,16% 10,64 10,95 10,87 10,88 10,89 25.829 31.700.585.100
23/6/2025 10,76 10,66 -1,39% 10,57 10,76 10,62 10,65 10,66 29.992 29.847.585.600
20/6/2025 10,80 10,81 -0,64% 10,68 10,84 10,76 10,80 10,82 32.707 43.667.606.300
18/6/2025 10,87 10,88 -0,18% 10,78 10,95 10,88 10,87 10,89 22.264 28.489.941.800
17/6/2025 10,90 10,90 +0,46% 10,81 10,90 10,85 10,88 10,90 20.760 26.495.228.500
16/6/2025 10,86 10,85 +1,31% 10,82 10,94 10,88 10,85 10,86 23.839 25.713.155.100
13/6/2025 10,66 10,71 -1,02% 10,61 10,76 10,70 10,70 10,72 20.471 18.188.805.700
12/6/2025 10,74 10,82 +0,19% 10,70 10,88 10,81 10,82 10,84 28.831 26.894.511.600
11/6/2025 10,67 10,80 +0,93% 10,61 10,83 10,75 10,78 10,81 18.753 53.937.176.900
10/6/2025 10,88 10,70 -0,74% 10,68 10,93 10,74 10,69 10,70 27.925 35.700.260.400
9/6/2025 10,79 10,78 -0,28% 10,61 10,84 10,76 10,78 10,79 16.751 20.267.347.100
6/6/2025 10,83 10,81 -0,18% 10,76 10,88 10,80 10,81 10,82 23.785 24.896.972.000
5/6/2025 10,95 10,83 -1,10% 10,76 10,95 10,84 10,82 10,84 16.077 16.110.973.400
4/6/2025 11,03 10,95 -0,27% 10,88 11,07 10,94 10,92 10,96 17.988 17.467.448.800
3/6/2025 10,94 10,98 -0,18% 10,91 11,05 10,97 10,97 10,99 31.063 30.390.132.700
2/6/2025 11,12 11,00 -0,63% 10,88 11,15 10,96 10,99 11,00 24.803 27.538.585.100
30/5/2025 11,09 11,07 -0,18% 10,94 11,14 11,04 11,07 11,08 33.590 54.259.285.700
29/5/2025 11,10 11,09 -0,72% 11,02 11,21 11,08 11,09 11,10 25.457 26.218.996.500
28/5/2025 11,28 11,17 -1,06% 11,10 11,30 11,14 11,16 11,17 27.308 32.826.017.000
27/5/2025 11,30 11,29 +0,89% 11,21 11,40 11,27 11,26 11,29 41.286 28.855.112.700
26/5/2025 11,13 11,19 +0,45% 11,09 11,29 11,17 11,17 11,20 12.300 11.710.144.500
23/5/2025 10,89 11,14 +0,81% 10,78 11,14 10,99 11,12 11,15 21.311 43.549.431.000
22/5/2025 11,19 11,05 -1,25% 11,02 11,24 11,09 11,04 11,06 29.490 40.544.169.800
21/5/2025 11,32 11,19 -1,50% 11,05 11,34 11,15 11,18 11,19 22.399 28.192.187.500
20/5/2025 11,36 11,36 +0,18% 11,24 11,39 11,30 11,36 11,37 30.379 24.723.783.700
19/5/2025 11,18 11,34 +1,07% 11,16 11,43 11,36 11,33 11,34 26.485 35.514.752.100
16/5/2025 11,12 11,22 +0,72% 11,04 11,23 11,16 11,21 11,22 29.618 47.112.174.100
15/5/2025 11,05 11,14 +1,27% 10,98 11,14 11,06 11,12 11,14 30.622 42.130.560.200
14/5/2025 10,94 11,00 +0,27% 10,91 11,04 10,98 10,99 11,01 30.600 25.397.764.700
13/5/2025 10,86 10,97 +1,57% 10,86 11,02 10,95 10,97 10,98 44.611 53.047.760.900
12/5/2025 11,11 10,80 -2,26% 10,79 11,12 10,85 10,80 10,81 41.451 35.279.822.100
9/5/2025 10,69 11,05 +4,25% 10,67 11,09 11,00 11,05 11,06 57.367 67.094.835.400
8/5/2025 10,66 10,60 +0,57% 10,59 10,84 10,67 10,59 10,61 50.759 48.518.526.900
7/5/2025 10,49 10,54 +0,86% 10,43 10,55 10,50 10,53 10,54 29.165 27.510.393.300
6/5/2025 10,48 10,45 -0,29% 10,36 10,49 10,42 10,45 10,46 21.269 29.977.523.800
5/5/2025 10,56 10,48 -0,47% 10,42 10,59 10,48 10,47 10,49 21.265 39.703.623.800
2/5/2025 10,67 10,53 -0,94% 10,42 10,68 10,52 10,52 10,53 13.934 26.462.067.100
29/4/2025 10,62 10,63 0,00% 10,58 10,74 10,64 10,61 10,63 26.880 30.948.891.100
28/4/2025 10,55 10,63 +0,57% 10,53 10,66 10,62 10,63 10,66 34.392 18.688.116.400
25/4/2025 10,56 10,57 +0,09% 10,49 10,61 10,55 10,56 10,57 31.584 37.776.297.100
24/4/2025 10,38 10,56 +2,13% 10,36 10,57 10,49 10,56 10,57 34.055 39.050.462.400
23/4/2025 10,25 10,34 +1,67% 10,24 10,43 10,36 10,33 10,34 35.770 39.750.654.000
22/4/2025 9,92 10,17 +2,21% 9,90 10,20 10,11 10,16 10,18 27.934 25.355.337.800
17/4/2025 9,91 9,95 +0,61% 9,84 10,02 9,94 9,93 9,96 29.095 26.209.253.500
16/4/2025 9,88 9,89 -0,20% 9,86 9,98 9,91 9,88 9,91 31.756 37.757.014.100
15/4/2025 9,74 9,91 +1,33% 9,73 9,95 9,90 9,91 9,92 23.471 28.264.257.900
14/4/2025 9,79 9,78 +1,35% 9,70 9,87 9,79 9,77 9,82 17.465 27.121.531.300
11/4/2025 9,60 9,65 +1,05% 9,50 9,79 9,68 9,65 9,69 25.356 36.633.101.600
10/4/2025 9,57 9,55 -0,52% 9,38 9,64 9,49 9,54 9,55 20.411 31.077.626.800
9/4/2025 9,36 9,60 +2,35% 9,30 9,77 9,53 9,59 9,60 43.921 38.451.937.900
8/4/2025 9,49 9,38 -0,21% 9,36 9,57 9,44 9,38 9,40 26.668 35.642.444.900
7/4/2025 9,23 9,40 +0,64% 9,16 9,53 9,35 9,40 9,41 35.901 50.085.118.100
4/4/2025 9,51 9,34 -2,91% 9,30 9,57 9,36 9,34 9,35 29.478 34.504.320.200
3/4/2025 9,40 9,62 +1,80% 9,40 9,70 9,62 9,61 9,62 32.817 27.458.023.300
2/4/2025 9,44 9,45 +0,11% 9,37 9,52 9,43 9,44 9,45 22.718 18.891.255.400
1/4/2025 9,46 9,44 -0,11% 9,35 9,53 9,45 9,43 9,44 21.650 17.129.280.600
31/3/2025 9,59 9,45 -1,77% 9,43 9,59 9,47 9,45 9,46 32.663 37.137.209.000
28/3/2025 9,70 9,62 -1,03% 9,55 9,72 9,62 9,61 9,62 32.710 39.356.331.800
27/3/2025 9,68 9,72 +0,83% 9,63 9,74 9,69 9,71 9,72 82.572 49.231.651.600
26/3/2025 9,75 9,64 -0,72% 9,62 9,78 9,67 9,63 9,66 73.150 42.898.633.900
25/3/2025 9,61 9,71 +1,36% 9,60 9,85 9,75 9,70 9,71 31.606 34.218.772.300
24/3/2025 9,57 9,58 +0,21% 9,49 9,66 9,58 9,58 9,60 47.316 37.356.624.200
21/3/2025 9,59 9,56 -0,10% 9,54 9,62 9,56 9,56 9,57 20.136 47.686.280.800
20/3/2025 9,65 9,57 -0,83% 9,56 9,71 9,60 9,57 9,59 34.091 33.425.946.600
19/3/2025 9,60 9,65 +0,73% 9,56 9,74 9,66 9,64 9,65 37.578 48.565.079.200
18/3/2025 9,53 9,58 +0,74% 9,47 9,62 9,57 9,57 9,59 27.126 39.601.123.900
17/3/2025 9,28 9,51 +2,70% 9,26 9,53 9,45 9,50 9,51 26.633 28.018.388.600
14/3/2025 9,04 9,26 +3,12% 9,00 9,30 9,22 9,26 9,27 30.777 32.957.753.500
13/3/2025 8,85 8,98 +1,58% 8,83 9,01 8,94 8,98 8,99 26.070 27.372.787.000
12/3/2025 8,90 8,84 -0,34% 8,78 8,91 8,82 8,83 8,84 30.838 26.072.600.900
11/3/2025 8,98 8,87 -1,00% 8,78 8,98 8,84 8,87 8,88 29.664 27.239.467.900
10/3/2025 8,90 8,96 0,00% 8,85 8,96 8,91 8,95 8,96 26.350 28.785.465.500
7/3/2025 8,85 8,96 +1,01% 8,80 9,00 8,94 8,95 8,96 35.779 23.806.627.700
6/3/2025 8,84 8,87 +0,45% 8,78 8,92 8,83 8,86 8,87 38.350 24.215.282.000
5/3/2025 8,93 8,83 +0,46% 8,78 8,93 8,82 8,83 8,84 36.839 29.997.811.000
28/2/2025 8,98 8,79 -2,55% 8,78 9,01 8,84 8,79 8,80 53.555 41.187.246.700
27/2/2025 9,00 9,02 +0,33% 8,98 9,08 9,02 9,01 9,02 37.674 25.913.590.000
26/2/2025 9,10 8,99 -0,44% 8,95 9,11 9,00 8,98 8,99 25.027 16.882.650.200
25/2/2025 9,01 9,03 +0,56% 9,00 9,12 9,05 9,03 9,04 36.233 22.939.016.300
24/2/2025 9,08 8,98 -1,10% 8,90 9,14 9,01 8,98 8,99 28.351 19.949.026.300
21/2/2025 9,08 9,08 -0,11% 8,95 9,09 9,01 9,06 9,08 27.210 24.482.062.100
20/2/2025 9,17 9,09 -0,33% 9,04 9,17 9,08 9,08 9,10 21.366 16.858.269.100
19/2/2025 9,13 9,12 -0,98% 9,06 9,19 9,11 9,11 9,13 44.850 30.921.891.200
18/2/2025 9,29 9,21 -6,88% 9,08 9,30 9,20 9,20 9,21 68.136 56.010.625.900
17/2/2025 9,88 9,89 +0,82% 9,83 9,99 9,92 9,88 9,90 83.908 49.276.229.300
14/2/2025 9,61 9,81 +2,94% 9,57 9,82 9,75 9,80 9,81 35.186 37.652.351.400
13/2/2025 9,45 9,53 +0,85% 9,41 9,53 9,47 9,50 9,53 21.529 17.259.647.000
12/2/2025 9,67 9,45 -2,58% 9,39 9,70 9,47 9,44 9,46 48.304 46.389.644.500
11/2/2025 9,69 9,70 +1,36% 9,63 9,81 9,70 9,70 9,71 25.839 43.771.454.400
10/2/2025 9,57 9,57 +0,53% 9,51 9,66 9,56 9,57 9,59 35.793 24.104.843.600
7/2/2025 9,62 9,52 -1,04% 9,45 9,66 9,52 9,51 9,52 26.521 19.865.584.700
6/2/2025 9,51 9,62 +0,63% 9,32 9,63 9,51 9,60 9,62 27.301 25.796.578.800
5/2/2025 9,48 9,56 +1,16% 9,46 9,63 9,55 9,55 9,57 30.250 23.346.216.400
4/2/2025 9,39 9,45 +0,21% 9,33 9,49 9,43 9,44 9,45 32.322 18.726.085.900
3/2/2025 9,45 9,43 -1,05% 9,36 9,52 9,42 9,42 9,43 30.020 20.381.521.500
31/1/2025 9,63 9,53 -0,63% 9,48 9,64 9,54 9,52 9,54 33.694 24.935.254.100
30/1/2025 9,40 9,59 +2,35% 9,37 9,63 9,55 9,57 9,60 26.354 26.454.832.900
29/1/2025 9,45 9,37 -0,11% 9,33 9,47 9,38 9,37 9,38 21.534 15.957.245.300
28/1/2025 9,34 9,38 0,00% 9,28 9,45 9,37 9,38 9,39 23.534 20.721.553.900
27/1/2025 9,15 9,38 +2,51% 9,12 9,38 9,30 9,37 9,39 32.307 22.888.807.000
24/1/2025 9,17 9,15 -0,22% 9,12 9,20 9,15 9,15 9,18 21.468 11.166.269.100
23/1/2025 9,23 9,17 -0,22% 9,16 9,33 9,22 9,17 9,18 23.911 19.284.326.300
22/1/2025 9,20 9,19 -0,11% 9,16 9,25 9,20 9,19 9,20 53.398 25.986.626.700
21/1/2025 9,13 9,20 +0,88% 9,10 9,21 9,16 9,19 9,21 20.127 17.973.387.100
20/1/2025 9,02 9,12 +0,77% 9,01 9,24 9,14 9,12 9,17 14.276 13.955.406.100
17/1/2025 9,06 9,05 +0,56% 9,00 9,14 9,06 9,05 9,06 32.458 32.919.272.600
16/1/2025 9,06 9,00 -0,77% 8,98 9,11 9,03 8,99 9,01 32.313 29.775.429.400
15/1/2025 8,78 9,07 +4,25% 8,76 9,08 8,94 9,07 9,08 31.623 31.804.195.800
14/1/2025 8,72 8,70 -0,23% 8,62 8,76 8,69 8,69 8,71 17.468 18.202.109.300
13/1/2025 8,65 8,72 +0,69% 8,63 8,78 8,72 8,72 8,73 22.139 19.178.534.500
10/1/2025 8,78 8,66 -1,37% 8,63 8,79 8,67 8,66 8,67 29.242 19.864.594.000
9/1/2025 8,71 8,78 +0,80% 8,68 8,82 8,76 8,78 8,79 24.086 15.499.419.500
8/1/2025 8,81 8,71 -1,91% 8,70 8,86 8,75 8,71 8,72 28.688 29.555.715.200
7/1/2025 8,85 8,88 +0,79% 8,82 8,97 8,88 8,85 8,89 39.348 36.875.497.000
6/1/2025 8,60 8,81 +3,28% 8,57 8,83 8,76 8,79 8,81 30.570 25.680.584.100
3/1/2025 8,68 8,53 -1,73% 8,52 8,71 8,57 8,52 8,54 31.655 27.458.254.700
2/1/2025 8,81 8,68 -1,70% 8,63 8,82 8,70 8,68 8,69 34.489 27.349.257.000
30/12/2024 8,82 8,83 0,00% 8,79 8,88 8,82 8,82 8,83 27.811 32.555.008.200
27/12/2024 8,93 8,83 -0,79% 8,80 8,97 8,86 8,82 8,83 24.963 20.879.079.100
26/12/2024 8,80 8,90 +1,14% 8,75 8,90 8,86 8,89 8,90 28.926 28.252.961.500
23/12/2024 8,82 8,80 -1,35% 8,72 8,89 8,77 8,77 8,80 35.673 22.823.542.200
20/12/2024 8,78 8,92 +1,59% 8,77 8,95 8,88 8,91 8,92 35.830 45.537.679.400
19/12/2024 8,76 8,78 +0,92% 8,71 8,89 8,81 8,77 8,78 37.563 31.915.251.200
18/12/2024 9,02 8,70 -3,76% 8,69 9,03 8,81 8,70 8,71 49.544 44.547.614.600
17/12/2024 9,06 9,04 +0,11% 8,97 9,12 9,04 9,04 9,05 50.956 47.094.785.900
16/12/2024 9,18 9,03 -1,53% 8,99 9,20 9,04 9,03 9,04 42.038 39.355.297.300
13/12/2024 9,21 9,17 -0,33% 9,10 9,27 9,19 9,16 9,17 30.866 52.910.857.200
12/12/2024 9,45 9,20 -3,77% 9,18 9,45 9,27 9,20 9,24 38.392 31.253.235.400
11/12/2024 9,45 9,56 +1,16% 9,30 9,68 9,47 9,55 9,57 45.966 33.791.110.600
10/12/2024 9,36 9,45 +1,61% 9,32 9,45 9,38 9,42 9,45 21.449 21.646.810.400
9/12/2024 9,28 9,30 +0,32% 9,25 9,35 9,28 9,29 9,30 37.417 22.537.179.900
6/12/2024 9,44 9,27 -2,11% 9,23 9,46 9,29 9,27 9,29 40.021 23.299.509.000
5/12/2024 9,38 9,47 +2,27% 9,35 9,47 9,43 9,45 9,47 31.221 26.792.921.700
4/12/2024 9,17 9,26 +0,65% 9,16 9,33 9,26 9,25 9,28 28.313 18.218.457.100
3/12/2024 9,18 9,20 -4,17% 9,11 9,24 9,16 9,18 9,20 32.392 26.665.538.100
2/12/2024 9,74 9,60 -1,54% 9,53 9,77 9,59 9,59 9,61 44.650 37.579.560.900
29/11/2024 9,75 9,75 -0,31% 9,58 9,81 9,71 9,75 9,78 44.205 50.838.734.000
28/11/2024 10,05 9,78 -2,98% 9,72 10,08 9,86 9,77 9,79 34.483 25.412.898.500
27/11/2024 10,44 10,08 -3,45% 10,08 10,46 10,19 10,08 10,10 34.961 31.358.763.800
26/11/2024 10,29 10,44 +2,35% 10,25 10,54 10,41 10,43 10,44 32.144 26.603.978.000
25/11/2024 10,24 10,20 -0,68% 10,18 10,27 10,21 10,20 10,24 32.437 37.253.281.500
22/11/2024 10,25 10,27 +0,59% 10,16 10,27 10,20 10,23 10,27 20.652 17.981.923.800
21/11/2024 10,32 10,21 -1,83% 10,19 10,34 10,23 10,21 10,22 34.089 27.442.885.500
19/11/2024 10,32 10,40 +0,97% 10,26 10,43 10,38 10,40 10,42 20.814 20.566.272.600
18/11/2024 10,40 10,30 -1,15% 10,30 10,41 10,34 10,30 10,35 29.916 26.893.834.600
14/11/2024 10,47 10,42 -0,86% 10,36 10,49 10,42 10,39 10,43 15.951 18.224.479.400
13/11/2024 10,57 10,51 -0,66% 10,39 10,57 10,46 10,50 10,51 25.375 22.457.576.500
12/11/2024 10,65 10,58 -0,66% 10,51 10,71 10,57 10,56 10,58 25.508 20.541.315.700
11/11/2024 10,64 10,65 -0,37% 10,60 10,70 10,65 10,65 10,66 24.052 28.641.988.300
8/11/2024 10,73 10,69 -1,84% 10,56 10,76 10,64 10,68 10,69 34.886 37.552.161.200
7/11/2024 10,97 10,89 -1,36% 10,80 11,11 10,93 10,88 10,89 22.247 26.641.360.500
6/11/2024 10,93 11,04 -0,18% 10,83 11,07 10,97 11,03 11,04 34.046 23.504.620.700
5/11/2024 10,74 11,06 +3,66% 10,71 11,10 10,97 11,04 11,06 27.721 34.521.045.700
4/11/2024 10,60 10,67 +1,52% 10,56 10,74 10,64 10,65 10,67 19.372 22.615.432.000
1/11/2024 10,63 10,51 -0,94% 10,48 10,64 10,55 10,50 10,51 27.247 18.735.570.000
31/10/2024 10,64 10,61 -0,56% 10,55 10,72 10,60 10,61 10,62 21.829 29.817.997.500
30/10/2024 10,68 10,67 -0,28% 10,64 10,76 10,67 10,67 10,68 16.175 13.531.024.500
29/10/2024 10,77 10,70 -0,65% 10,69 10,83 10,75 10,70 10,71 12.740 18.973.755.500
28/10/2024 10,73 10,77 +1,13% 10,71 10,81 10,76 10,76 10,78 10.844 13.002.328.000
25/10/2024 10,74 10,65 -1,02% 10,63 10,76 10,69 10,65 10,66 17.958 27.290.994.500
24/10/2024 10,65 10,76 +0,84% 10,62 10,78 10,70 10,75 10,76 30.405 28.610.288.500
23/10/2024 10,53 10,67 +0,38% 10,53 10,67 10,61 10,63 10,67 23.197 17.552.652.500
22/10/2024 10,53 10,63 +0,09% 10,52 10,63 10,58 10,62 10,64 17.404 14.922.999.500
21/10/2024 10,63 10,62 +0,09% 10,55 10,65 10,61 10,61 10,62 22.847 15.048.985.500
18/10/2024 10,61 10,61 +0,28% 10,52 10,66 10,59 10,60 10,61 30.917 22.075.741.400
17/10/2024 10,50 10,58 0,00% 10,42 10,66 10,56 10,57 10,58 16.950 20.306.102.500
16/10/2024 10,61 10,58 -0,28% 10,55 10,65 10,59 10,58 10,59 40.411 42.815.938.500
15/10/2024 10,58 10,61 +0,47% 10,47 10,63 10,58 10,61 10,62 25.211 32.399.593.000
14/10/2024 10,45 10,56 +0,86% 10,44 10,62 10,54 10,56 10,58 23.444 20.054.811.300
11/10/2024 10,52 10,47 -0,48% 10,44 10,54 10,48 10,47 10,48 17.764 12.218.436.800
10/10/2024 10,46 10,52 +0,48% 10,45 10,59 10,52 10,52 10,55 19.337 18.415.183.200
9/10/2024 10,61 10,47 -1,78% 10,44 10,62 10,51 10,47 10,48 31.605 24.701.140.000
8/10/2024 10,60 10,66 0,00% 10,59 10,75 10,68 10,66 10,67 22.783 18.712.369.800
7/10/2024 10,65 10,66 +0,38% 10,57 10,72 10,65 10,65 10,66 17.017 16.564.426.900
4/10/2024 10,55 10,62 +0,19% 10,53 10,68 10,62 10,62 10,63 14.827 16.481.959.700
3/10/2024 10,85 10,60 -3,02% 10,58 10,86 10,64 10,60 10,61 31.980 31.489.709.200
2/10/2024 11,00 10,93 +0,37% 10,92 11,10 10,97 10,93 10,94 19.676 15.468.428.500
1/10/2024 11,09 10,89 -1,63% 10,88 11,13 10,96 10,88 10,90 32.055 28.176.270.300
30/9/2024 11,10 11,07 -0,98% 11,03 11,23 11,13 11,07 11,08 24.012 46.537.418.500
26/9/2024 11,05 11,18 +1,64% 11,04 11,20 11,14 11,17 11,19 29.475 24.011.567.400
25/9/2024 10,92 11,00 +0,82% 10,92 11,00 10,97 11,00 11,01 13.720 18.137.754.800
24/9/2024 10,97 10,91 +0,09% 10,83 11,05 10,91 10,91 10,92 20.591 18.974.039.600
23/9/2024 10,93 10,90 -0,64% 10,87 10,97 10,91 10,90 10,91 22.961 23.840.812.000
20/9/2024 11,10 10,97 -1,53% 10,97 11,14 11,00 10,97 10,98 29.296 43.600.154.700
19/9/2024 11,14 11,14 +0,36% 11,09 11,28 11,19 11,14 11,16 43.946 61.466.428.200
18/9/2024 11,10 11,10 -0,45% 11,06 11,21 11,11 11,10 11,11 23.357 28.647.179.700
17/9/2024 11,16 11,15 -0,45% 11,08 11,19 11,14 11,15 11,16 24.363 26.991.022.900
16/9/2024 11,20 11,20 0,00% 11,15 11,23 11,18 11,20 11,21 15.268 10.287.706.900
13/9/2024 11,23 11,20 0,00% 11,11 11,31 11,19 11,20 11,21 21.508 29.564.023.400
12/9/2024 11,19 11,20 -0,27% 11,10 11,22 11,17 11,20 11,21 16.859 21.995.908.000
11/9/2024 11,23 11,23 0,00% 11,13 11,27 11,20 11,23 11,24 17.703 37.611.354.600
10/9/2024 11,14 11,23 -0,09% 11,11 11,24 11,20 11,23 11,24 16.233 19.133.448.700
9/9/2024 11,11 11,24 +1,08% 11,10 11,27 11,20 11,23 11,24 19.973 16.911.297.400
6/9/2024 11,21 11,12 -0,98% 11,09 11,22 11,13 11,12 11,14 19.329 38.673.881.200
5/9/2024 11,13 11,23 +0,90% 11,06 11,23 11,14 11,22 11,23 21.357 26.837.106.300
4/9/2024 11,08 11,13 +0,82% 11,06 11,28 11,19 11,13 11,14 38.232 28.825.111.500
3/9/2024 10,90 11,04 +1,56% 10,88 11,07 11,00 11,03 11,05 15.070 16.516.327.900
2/9/2024 10,98 10,87 -0,82% 10,85 10,99 10,89 10,86 10,87 18.035 20.035.526.400
30/8/2024 10,95 10,96 -0,45% 10,83 10,96 10,92 10,95 10,96 39.794 53.152.426.900
29/8/2024 11,11 11,01 -1,26% 10,98 11,16 11,06 11,01 11,02 28.975 24.471.311.900
28/8/2024 10,92 11,15 +1,83% 10,86 11,17 11,06 11,14 11,15 35.770 26.560.259.900
27/8/2024 10,95 10,95 0,00% 10,86 10,96 10,91 10,95 10,96 16.230 17.383.944.000
26/8/2024 10,98 10,95 -0,09% 10,88 11,01 10,95 10,94 10,96 14.499 16.788.180.300
23/8/2024 10,99 10,96 0,00% 10,92 11,08 11,00 10,96 10,97 27.648 30.708.849.500
22/8/2024 10,90 10,96 -0,54% 10,83 10,96 10,90 10,95 10,97 27.715 20.429.977.200
21/8/2024 11,07 11,02 -0,45% 10,98 11,09 11,02 11,01 11,03 31.188 21.722.090.600
20/8/2024 11,06 11,07 +0,27% 10,97 11,11 11,05 11,07 11,08 22.959 18.082.186.200
19/8/2024 10,94 11,04 +0,91% 10,93 11,08 11,01 11,03 11,05 49.347 41.988.948.100
16/8/2024 11,08 10,94 -0,55% 10,87 11,14 10,99 10,92 10,94 5.948 34.560.020.300
15/8/2024 10,88 11,00 +1,29% 10,81 11,00 10,94 10,99 11,00 8.328 21.650.964.400
14/8/2024 10,63 10,86 +2,07% 10,62 10,93 10,84 10,86 10,87 490 35.457.099.000
13/8/2024 10,45 10,64 +2,31% 10,40 10,65 10,55 10,63 10,64 4.720 29.698.492.100
12/8/2024 10,38 10,40 +0,48% 10,32 10,42 10,38 10,39 10,40 213 23.322.448.200
9/8/2024 10,13 10,35 +2,68% 10,10 10,35 10,26 10,34 10,35 4.516 25.191.733.400
8/8/2024 10,06 10,08 0,00% 10,05 10,16 10,10 10,08 10,09 233 18.817.246.700
7/8/2024 10,09 10,08 +0,50% 9,91 10,13 10,01 10,07 10,08 1.246 18.535.875.400
6/8/2024 9,84 10,03 +2,14% 9,84 10,07 9,97 10,01 10,03 4.048 20.372.417.900
5/8/2024 9,65 9,82 -0,20% 9,64 9,86 9,77 9,81 9,82 3.621 23.901.559.700
2/8/2024 9,96 9,84 -1,40% 9,80 10,01 9,86 9,84 9,85 4.662 22.815.809.700
1/8/2024 10,17 9,98 -1,87% 9,90 10,20 10,00 9,97 9,98 5.310 25.175.229.200
31/7/2024 10,26 10,17 -0,78% 10,12 10,27 10,17 10,14 10,17 7.769 33.976.668.300
30/7/2024 10,31 10,25 -0,77% 10,19 10,32 10,25 10,25 10,29 8.785 21.768.445.300
29/7/2024 10,27 10,33 +0,39% 10,25 10,35 10,31 10,32 10,33 8.647 23.159.242.800
26/7/2024 10,19 10,29 +1,28% 10,12 10,29 10,22 10,29 10,30 3.916 9.595.798.600
25/7/2024 10,22 10,16 -0,88% 10,11 10,29 10,19 10,16 10,18 7.422 26.259.029.600
24/7/2024 10,26 10,25 -0,19% 10,21 10,30 10,25 10,25 10,26 7.398 13.603.865.600
23/7/2024 10,36 10,27 -1,15% 10,26 10,37 10,28 10,27 10,29 7.599 14.771.088.200
22/7/2024 10,35 10,39 +0,29% 10,32 10,42 10,37 10,44 10,36 5.898 17.212.370.200
19/7/2024 10,27 10,36 +0,97% 10,27 10,40 10,35 10,35 10,36 8.360 14.219.904.000
18/7/2024 10,32 10,26 -0,97% 10,19 10,38 10,24 10,25 10,26 685 18.610.736.600
17/7/2024 10,25 10,36 +1,07% 10,18 10,37 10,31 10,35 10,36 2.919 22.939.394.200
16/7/2024 10,22 10,25 +0,29% 10,19 10,27 10,22 10,23 10,25 7.662 22.471.605.800
15/7/2024 10,22 10,22 +0,10% 10,16 10,25 10,19 10,21 10,22 3.084 19.044.326.800
12/7/2024 10,14 10,21 +0,49% 10,08 10,21 10,16 10,20 10,21 6.112 22.436.212.800
11/7/2024 10,12 10,16 +0,49% 10,09 10,16 10,12 10,14 10,16 142 16.573.678.200
10/7/2024 9,99 10,11 +1,40% 9,96 10,11 10,05 10,10 10,11 7.258 29.198.884.500
9/7/2024 9,88 9,97 +0,61% 9,84 9,97 9,92 9,96 9,97 6.693 13.643.737.200
8/7/2024 9,95 9,91 -0,40% 9,85 9,96 9,90 9,90 9,92 332 16.586.094.200
5/7/2024 10,02 9,95 -0,50% 9,85 10,03 9,92 9,95 9,96 1.898 16.171.546.900
4/7/2024 10,10 10,00 +0,30% 9,96 10,10 10,00 9,99 10,00 1.249 10.022.684.400
3/7/2024 9,88 9,97 +1,42% 9,86 10,05 9,99 9,97 9,98 3.321 14.943.845.000
2/7/2024 9,77 9,83 +0,82% 9,75 9,86 9,81 9,83 9,84 7.827 17.493.606.700
1/7/2024 9,80 9,75 -0,71% 9,72 9,91 9,80 9,75 9,76 445 16.252.873.100
28/6/2024 9,83 9,82 -0,20% 9,71 9,87 9,78 9,81 9,82 6.071 23.569.440.200
27/6/2024 9,86 9,84 -0,10% 9,78 9,92 9,83 9,84 9,85 4.540 16.410.865.500
26/6/2024 9,84 9,85 -0,51% 9,70 9,88 9,81 9,85 9,87 2.761 19.613.872.600
25/6/2024 9,85 9,90 +0,20% 9,82 9,96 9,88 9,90 9,91 6.356 26.211.893.800
24/6/2024 9,70 9,88 +2,07% 9,68 9,93 9,86 9,87 9,89 550 45.313.252.200
21/6/2024 9,68 9,68 -1,22% 9,65 9,82 9,71 9,67 9,69 1.461 46.622.362.300
20/6/2024 9,86 9,80 -0,10% 9,76 9,88 9,81 9,80 9,81 4.670 16.970.059.100
19/6/2024 9,71 9,81 +1,03% 9,64 9,83 9,73 9,79 9,81 7.541 13.792.656.100
18/6/2024 9,64 9,71 +0,73% 9,62 9,75 9,68 9,70 9,71 2.523 31.361.500.500
17/6/2024 9,60 9,64 +0,73% 9,56 9,71 9,64 9,64 9,65 1.620 23.626.389.900
14/6/2024 9,57 9,57 0,00% 9,51 9,61 9,55 9,56 9,57 9.383 16.662.343.800
13/6/2024 9,65 9,57 -1,03% 9,57 9,71 9,62 9,57 9,58 5.203 15.471.425.900
12/6/2024 9,77 9,67 -0,92% 9,58 9,80 9,66 9,67 9,63 4.647 27.205.428.300
11/6/2024 9,68 9,76 +1,46% 9,62 9,82 9,76 9,75 9,76 427 13.451.165.300
10/6/2024 9,70 9,62 -0,82% 9,58 9,72 9,62 9,61 9,62 9.615 20.779.682.100
7/6/2024 9,86 9,70 -2,41% 9,65 9,90 9,76 9,75 9,70 6.632 29.419.231.800
6/6/2024 9,88 9,94 +0,61% 9,85 10,00 9,95 9,96 9,95 760 10.610.821.500
5/6/2024 9,83 9,88 +0,51% 9,78 9,90 9,84 9,87 9,88 6.529 16.705.902.000
4/6/2024 9,76 9,83 +0,51% 9,70 9,83 9,78 9,82 9,84 9.163 15.034.153.700
3/6/2024 9,74 9,78 +0,51% 9,68 9,82 9,75 9,78 9,79 9.542 19.774.273.500
31/5/2024 9,84 9,73 -1,42% 9,70 9,88 9,73 9,73 9,74 5.607 57.400.007.600
29/5/2024 9,92 9,87 -1,00% 9,85 9,96 9,89 9,87 9,89 8.176 23.877.123.700
28/5/2024 10,05 9,97 0,00% 9,93 10,07 9,97 9,96 9,97 3.418 17.178.656.200
27/5/2024 9,97 9,97 +0,10% 9,94 10,02 9,96 9,97 9,98 8.745 15.801.134.200
24/5/2024 10,03 9,96 -0,70% 9,92 10,08 9,98 9,96 9,98 7.559 31.297.847.500
23/5/2024 10,07 10,03 -0,89% 10,01 10,11 10,04 10,02 10,03 7.604 18.415.997.400
22/5/2024 10,16 10,12 -0,78% 10,09 10,20 10,12 10,11 10,14 1.941 37.297.086.800
21/5/2024 10,21 10,20 -0,10% 10,19 10,26 10,22 10,20 10,21 4.800 31.264.611.000
20/5/2024 10,25 10,21 -0,49% 10,17 10,30 10,22 10,21 10,22 4.350 23.824.333.300
17/5/2024 10,30 10,26 -0,58% 10,21 10,31 10,24 10,25 10,26 4.418 26.541.098.500
16/5/2024 10,35 10,32 +0,49% 10,23 10,37 10,31 10,32 10,33 6.192 14.289.853.100
15/5/2024 10,27 10,27 -0,10% 10,22 10,34 10,28 10,27 10,28 6.611 18.728.562.100
14/5/2024 10,14 10,28 +1,58% 10,13 10,28 10,23 10,27 10,28 609 22.575.309.100
13/5/2024 10,07 10,12 +0,80% 10,04 10,16 10,10 10,12 10,13 6.595 18.915.885.900
10/5/2024 9,95 10,04 +1,11% 9,92 10,05 10,01 10,03 10,04 6.403 19.759.892.100
9/5/2024 10,04 9,93 -1,59% 9,83 10,05 9,91 9,93 9,94 585 21.602.136.600
8/5/2024 9,92 10,09 +1,10% 9,88 10,11 10,06 10,08 10,09 9.176 26.993.422.900
7/5/2024 9,93 9,98 +1,53% 9,84 10,08 9,97 9,97 9,98 5.541 22.622.344.800
6/5/2024 9,82 9,83 +0,10% 9,79 9,93 9,84 9,82 9,83 2.286 13.191.537.300
3/5/2024 9,83 9,82 +1,13% 9,78 9,92 9,84 9,81 9,82 2.865 19.433.797.000
2/5/2024 9,65 9,71 +1,57% 9,61 9,78 9,70 9,71 9,72 6.896 21.730.922.800
30/4/2024 9,64 9,56 -1,04% 9,54 9,72 9,60 9,56 9,57 8.973 26.416.426.600
29/4/2024 9,70 9,66 -0,31% 9,57 9,73 9,64 9,65 9,67 4.785 16.135.257.800
26/4/2024 9,55 9,69 +1,79% 9,52 9,73 9,67 9,69 9,70 5.926 14.710.073.700
25/4/2024 9,57 9,52 -0,52% 9,46 9,61 9,53 9,51 9,53 2.568 13.415.517.400
24/4/2024 9,57 9,57 -0,21% 9,53 9,63 9,57 9,57 9,58 8.668 16.123.033.200
23/4/2024 9,46 9,59 +0,74% 9,46 9,69 9,59 9,59 9,62 56 21.259.705.000
22/4/2024 9,55 9,52 -0,10% 9,45 9,59 9,51 9,51 9,53 7.691 13.537.333.600
19/4/2024 9,54 9,53 -0,10% 9,50 9,60 9,53 9,53 9,54 4.373 13.958.236.300
18/4/2024 9,55 9,54 -0,10% 9,43 9,64 9,54 9,53 9,55 4.054 21.599.154.100
17/4/2024 9,61 9,55 -0,42% 9,50 9,64 9,55 9,55 9,56 8.458 22.169.873.200
16/4/2024 9,68 9,59 -1,44% 9,56 9,70 9,60 9,59 9,60 193 20.659.062.300
15/4/2024 9,89 9,73 -1,72% 9,66 9,92 9,75 9,72 9,73 6.223 20.319.952.000
12/4/2024 9,97 9,90 -1,10% 9,86 9,98 9,89 9,90 9,91 8.585 12.184.360.300
11/4/2024 9,98 10,01 0,00% 9,90 10,04 9,98 10,00 10,02 6.683 18.897.644.300
10/4/2024 10,20 10,01 -1,96% 9,95 10,21 10,02 10,01 10,02 8.417 18.625.325.900
9/4/2024 10,11 10,21 +1,09% 10,10 10,25 10,19 10,20 10,21 9.125 11.490.679.700
8/4/2024 10,02 10,10 +1,10% 9,99 10,16 10,10 10,10 10,11 8.912 20.315.194.900
5/4/2024 10,06 9,99 -0,60% 9,91 10,08 9,97 9,99 10,00 3.652 17.654.785.500
4/4/2024 10,20 10,05 -1,28% 10,00 10,31 10,14 10,04 10,05 4.385 22.719.280.800
3/4/2024 10,18 10,18 0,00% 10,06 10,22 10,13 10,17 10,18 5.936 15.031.321.800
2/4/2024 10,20 10,18 -0,39% 10,11 10,23 10,16 10,18 10,19 1.210 17.146.735.100
1/4/2024 10,50 10,22 -2,67% 10,17 10,55 10,28 10,22 10,23 2.364 16.759.174.000
28/3/2024 10,50 10,50 +0,19% 10,38 10,53 10,47 10,49 10,50 2.782 17.320.526.400
27/3/2024 10,39 10,48 +0,87% 10,29 10,49 10,41 10,47 10,48 3.554 12.853.360.600
26/3/2024 10,23 10,39 +1,37% 10,22 10,39 10,33 10,39 10,40 4.993 15.752.927.100
25/3/2024 10,32 10,25 -0,97% 10,21 10,32 10,25 10,25 10,26 4.509 18.622.034.900
22/3/2024 10,45 10,35 -2,17% 10,30 10,49 10,35 10,34 10,35 4.239 12.155.066.600
21/3/2024 10,71 10,58 -1,40% 10,49 10,72 10,55 10,55 10,58 8.975 17.320.204.500
20/3/2024 10,62 10,73 +1,32% 10,58 10,73 10,66 10,71 10,74 7.172 16.797.107.700
19/3/2024 10,66 10,59 -0,56% 10,56 10,71 10,60 10,58 10,59 8.219 8.848.645.100
18/3/2024 10,68 10,65 -0,09% 10,61 10,78 10,65 10,64 10,66 3.455 12.372.115.200
15/3/2024 10,72 10,66 -0,37% 10,65 10,79 10,67 10,65 10,67 7.601 53.182.948.800
14/3/2024 10,70 10,70 0,00% 10,60 10,74 10,69 10,69 10,71 9.936 15.544.913.500
13/3/2024 10,55 10,70 +1,23% 10,52 10,74 10,68 10,69 10,70 9.714 19.552.629.700
12/3/2024 10,49 10,57 +1,25% 10,44 10,59 10,52 10,57 10,58 7.065 18.599.531.000
11/3/2024 10,40 10,44 +0,10% 10,38 10,50 10,45 10,43 10,44 7.594 14.879.343.200
8/3/2024 10,30 10,43 +0,97% 10,28 10,47 10,39 0,00 0,00 9.350 14.647.219.400
7/3/2024 10,40 10,33 -0,77% 10,26 10,47 10,32 10,32 10,33 4.752 12.535.952.900
6/3/2024 10,32 10,41 +1,26% 10,30 10,47 10,41 10,41 10,44 2.299 26.756.922.000
5/3/2024 10,28 10,28 +0,10% 10,25 10,37 10,30 10,27 10,28 4.908 15.377.304.800
4/3/2024 10,30 10,27 -0,29% 10,23 10,32 10,26 10,26 10,28 4.110 10.418.128.700
1/3/2024 10,30 10,30 0,00% 10,24 10,36 10,31 10,30 10,31 9.907 9.860.020.200
29/2/2024 10,51 10,30 -2,28% 10,22 10,53 10,31 10,30 10,33 2.477 29.057.841.000
28/2/2024 10,46 10,54 +0,38% 10,42 10,58 10,53 10,54 10,55 5.185 20.723.650.300
27/2/2024 10,35 10,50 +1,84% 10,33 10,51 10,46 10,49 10,51 3.135 18.925.114.000
26/2/2024 10,32 10,31 -0,10% 10,26 10,40 10,32 10,31 10,32 6.108 21.653.667.800
23/2/2024 10,43 10,32 -4,00% 10,19 10,44 10,27 0,00 0,00 7.622 38.045.912.600
22/2/2024 10,78 10,75 +0,28% 10,66 10,84 10,77 10,74 10,76 5.777 40.995.749.800
21/2/2024 10,87 10,72 -1,29% 10,65 10,91 10,75 10,71 10,72 2.094 20.307.703.900
20/2/2024 10,69 10,86 +3,04% 10,63 10,94 10,85 10,85 10,87 2.445 38.573.904.700
19/2/2024 10,46 10,54 +0,76% 10,44 10,57 10,52 10,53 10,55 3.508 12.634.441.200
16/2/2024 10,44 10,46 +0,38% 10,39 10,51 10,46 10,44 10,46 7.851 19.316.353.500
15/2/2024 10,40 10,42 +0,58% 10,35 10,46 10,40 10,41 10,43 8.167 14.838.685.900
14/2/2024 10,34 10,36 -0,10% 10,30 10,41 10,35 10,35 10,37 8.081 13.239.036.900
9/2/2024 10,34 10,37 +0,39% 10,30 10,44 10,39 0,00 0,00 7.378 18.413.757.000
8/2/2024 10,48 10,33 -1,34% 10,29 10,53 10,37 10,33 10,34 5.568 24.555.347.300
7/2/2024 10,50 10,47 -0,76% 10,38 10,55 10,45 10,47 10,48 3.728 19.350.486.900
6/2/2024 10,16 10,55 +3,94% 10,15 10,58 10,42 10,54 10,55 8.889 36.800.319.600
5/2/2024 10,00 10,15 +1,70% 9,98 10,17 10,10 10,14 10,15 9.255 18.104.631.500
2/2/2024 9,99 9,98 -0,10% 9,82 10,04 9,91 9,98 9,99 1.534 25.232.672.800
1/2/2024 10,00 9,99 -0,10% 9,82 10,08 9,95 9,99 10,00 9.820 22.075.313.100
31/1/2024 9,93 10,00 +1,11% 9,90 10,17 10,02 10,00 10,04 1.404 22.003.897.000
30/1/2024 9,95 9,89 -0,40% 9,86 9,97 9,90 9,89 9,90 5.579 27.657.688.900
29/1/2024 10,00 9,93 -0,80% 9,91 10,04 9,94 9,92 9,93 6.543 10.072.091.500
26/1/2024 9,96 10,01 +0,70% 9,93 10,06 10,00 10,01 10,02 7.435 16.856.193.600
25/1/2024 9,96 9,94 -0,20% 9,91 10,00 9,95 9,93 9,95 662 14.523.902.000
24/1/2024 10,09 9,96 -0,90% 9,90 10,18 9,98 9,95 9,96 1.247 20.651.581.100
23/1/2024 9,96 10,05 +1,41% 9,89 10,09 10,02 10,02 10,06 8.392 30.062.532.900
22/1/2024 10,04 9,91 -1,29% 9,83 10,07 9,94 9,90 9,92 9.116 10.113.803.700
19/1/2024 9,99 10,04 +0,50% 9,94 10,04 9,99 10,01 10,05 8.363 13.724.259.300
18/1/2024 10,09 9,99 -0,89% 9,98 10,10 10,00 9,99 10,00 6.762 22.396.565.400
17/1/2024 10,03 10,08 +0,30% 10,02 10,13 10,08 10,08 10,09 5.200 20.854.257.800
16/1/2024 10,15 10,05 -1,66% 10,05 10,19 10,10 10,05 10,08 4.467 28.172.638.300
15/1/2024 10,15 10,22 +0,69% 10,10 10,22 10,17 10,21 10,23 3.252 10.129.091.500
12/1/2024 10,08 10,15 +0,50% 10,00 10,18 10,12 10,15 10,16 6.074 14.037.333.700
11/1/2024 10,11 10,10 -0,49% 10,04 10,18 10,09 10,09 10,10 2.117 13.365.822.700
10/1/2024 10,20 10,15 -0,29% 10,11 10,22 10,14 10,13 10,15 6.249 9.616.373.800
9/1/2024 10,13 10,18 +0,20% 10,06 10,21 10,15 10,18 10,19 2.426 13.927.414.100
8/1/2024 10,23 10,16 -0,68% 10,13 10,25 10,18 10,16 10,18 2.861 16.119.401.900
5/1/2024 10,02 10,23 +2,10% 10,00 10,29 10,17 10,22 10,23 597 27.523.151.600
4/1/2024 10,15 10,02 -1,28% 9,96 10,18 10,04 10,02 10,03 999 25.198.062.300
3/1/2024 10,15 10,15 -0,20% 10,12 10,25 10,16 10,14 10,15 2.342 18.485.081.300
2/1/2024 10,31 10,17 -1,93% 10,13 10,32 10,19 10,16 10,18 6.842 17.144.751.800
28/12/2023 10,36 10,37 +0,10% 10,30 10,40 10,35 10,37 10,38 3.983 24.251.252.900
27/12/2023 10,25 10,36 +0,78% 10,23 10,40 10,33 10,35 10,37 4.340 20.038.433.900
26/12/2023 10,25 10,28 +0,29% 10,19 10,29 10,24 10,28 10,29 5.098 13.366.805.200
22/12/2023 10,12 10,25 +1,49% 10,10 10,25 10,20 10,24 10,25 3.936 13.439.153.100
21/12/2023 10,06 10,10 +0,80% 10,02 10,13 10,08 10,09 10,11 9.212 12.741.185.100
20/12/2023 10,09 10,02 -0,99% 10,00 10,13 10,06 10,01 10,03 2.364 17.518.467.400
19/12/2023 10,11 10,12 -0,20% 10,05 10,18 10,11 10,11 10,13 6.133 20.737.689.600
18/12/2023 10,15 10,14 0,00% 10,05 10,20 10,11 10,13 10,14 1.982 26.891.729.800
15/12/2023 10,15 10,14 +0,10% 9,98 10,19 10,11 10,13 10,14 4.216 62.559.689.600
14/12/2023 10,12 10,13 +1,20% 10,02 10,16 10,08 10,13 10,14 922 25.394.982.400
13/12/2023 9,72 10,01 +2,98% 9,69 10,12 9,91 10,00 10,01 4.933 29.911.539.800
12/12/2023 9,77 9,72 -0,51% 9,69 9,79 9,72 9,71 9,73 2.118 10.495.897.300
11/12/2023 9,80 9,77 -0,91% 9,72 9,83 9,75 9,76 9,77 103 13.789.124.300
8/12/2023 9,73 9,86 +1,34% 9,67 9,86 9,79 9,85 9,86 524 14.142.082.500
7/12/2023 9,67 9,73 +0,83% 9,64 9,73 9,69 9,70 9,73 5.047 11.316.962.300
6/12/2023 9,85 9,65 -1,83% 9,61 9,88 9,68 9,65 9,66 4.627 15.899.648.200
5/12/2023 9,74 9,83 +0,92% 9,70 9,87 9,78 9,82 9,83 8.029 18.510.671.700
4/12/2023 9,74 9,74 -0,10% 9,69 9,82 9,73 9,74 9,75 4.405 15.878.810.500
1/12/2023 9,73 9,75 0,00% 9,64 9,75 9,70 9,71 9,76 5.961 25.795.009.100
30/11/2023 9,56 9,75 +2,09% 9,55 9,80 9,72 9,75 9,76 9.943 50.719.723.000
29/11/2023 9,56 9,55 +0,32% 9,50 9,62 9,55 9,55 9,56 8.605 15.164.651.800
28/11/2023 9,48 9,52 -4,51% 9,40 9,55 9,50 9,51 9,53 1.096 21.161.472.500
27/11/2023 9,99 9,97 +0,71% 9,88 10,00 9,94 9,95 9,98 8.188 18.461.448.700
24/11/2023 9,95 9,90 -0,60% 9,82 9,99 9,87 9,89 9,91 9.256 20.130.836.800
23/11/2023 9,96 9,96 +0,61% 9,86 9,98 9,94 9,95 9,96 3.645 20.923.957.800
22/11/2023 10,00 9,90 -0,40% 9,82 10,07 9,94 9,87 9,90 3.259 33.343.010.000
21/11/2023 9,93 9,94 0,00% 9,88 9,97 9,93 9,93 9,94 8.132 16.812.682.900
20/11/2023 9,87 9,94 +1,02% 9,81 10,02 9,93 9,93 9,94 325 23.167.852.400
17/11/2023 9,90 9,84 -0,30% 9,81 9,95 9,87 9,84 9,85 1.192 22.480.287.700
16/11/2023 9,67 9,87 +1,86% 9,66 9,91 9,82 9,86 9,88 4.679 28.457.320.900
14/11/2023 9,52 9,69 +2,65% 9,44 9,73 9,63 9,68 9,69 9.597 33.157.503.200
13/11/2023 9,44 9,44 0,00% 9,35 9,47 9,41 9,43 9,44 505 13.711.251.200
10/11/2023 9,35 9,44 +1,18% 9,33 9,51 9,44 9,43 9,46 4.933 11.868.808.500
9/11/2023 9,36 9,33 +0,11% 9,26 9,38 9,32 9,32 9,33 5.386 12.297.220.300
8/11/2023 9,31 9,32 +0,11% 9,26 9,37 9,32 9,31 9,33 6.276 10.764.180.800
7/11/2023 9,11 9,31 +2,08% 9,06 9,39 9,29 9,31 9,33 134 20.776.812.000
6/11/2023 9,12 9,12 +0,66% 8,99 9,13 9,08 9,11 9,13 7.651 15.779.684.000
3/11/2023 8,91 9,06 +3,66% 8,89 9,11 9,03 9,05 9,08 656 22.217.840.900
1/11/2023 8,66 8,74 +1,16% 8,62 8,80 8,72 8,74 8,77 1.079 20.991.805.400
31/10/2023 8,65 8,64 0,00% 8,59 8,69 8,64 8,64 8,65 6.072 18.750.595.200
30/10/2023 8,76 8,64 -1,03% 8,63 8,79 8,69 8,63 8,65 2.217 14.019.354.900
27/10/2023 8,90 8,73 -1,91% 8,70 8,93 8,77 8,73 8,74 7.820 15.408.005.900
26/10/2023 8,75 8,90 +2,18% 8,72 8,93 8,86 8,90 8,91 1.535 16.498.297.800
25/10/2023 8,83 8,71 -0,80% 8,71 8,97 8,76 8,70 8,71 6.905 12.086.410.600
24/10/2023 8,78 8,78 +0,57% 8,72 8,83 8,78 8,78 8,79 5.483 14.465.224.100
23/10/2023 8,76 8,73 -0,11% 8,70 8,84 8,76 8,73 8,74 6.817 9.783.362.600
20/10/2023 8,74 8,74 -0,68% 8,70 8,87 8,74 8,72 8,74 9.855 11.739.343.600
19/10/2023 8,73 8,80 +0,57% 8,71 8,91 8,82 8,79 8,81 8.978 13.132.347.000
18/10/2023 8,77 8,75 -1,02% 8,70 8,86 8,77 8,74 8,76 8.559 24.176.122.900
17/10/2023 8,96 8,84 -2,10% 8,82 8,97 8,87 8,84 8,85 9.064 17.406.269.400
16/10/2023 9,00 9,03 +1,01% 8,95 9,05 9,01 9,01 9,03 3.830 14.021.065.400
13/10/2023 9,16 8,94 -2,30% 8,94 9,16 9,02 8,94 8,97 7.869 21.013.227.000
11/10/2023 9,01 9,15 +1,55% 8,98 9,16 9,09 9,14 9,15 9.591 22.394.881.200
10/10/2023 8,92 9,01 +1,35% 8,89 9,03 8,98 9,01 9,02 6.715 18.007.953.600
9/10/2023 8,93 8,89 -1,11% 8,81 8,94 8,86 8,89 8,90 6.700 16.536.893.900
6/10/2023 8,80 8,99 +0,78% 8,79 9,06 8,93 8,98 9,00 3.702 29.272.917.800
5/10/2023 8,89 8,92 +0,34% 8,85 9,04 8,92 8,91 8,93 2.405 18.319.227.400
4/10/2023 8,83 8,89 +0,91% 8,79 8,97 8,87 8,89 8,90 9.065 24.257.017.500
3/10/2023 8,89 8,81 -1,01% 8,79 8,90 8,84 8,80 8,81 8.409 28.789.370.100
2/10/2023 9,04 8,90 -1,66% 8,88 9,05 8,92 8,89 8,90 9 20.197.871.200
29/9/2023 9,09 9,05 +0,33% 8,99 9,11 9,04 9,04 9,05 9.479 11.891.424.800
28/9/2023 8,84 9,02 +1,69% 8,82 9,04 8,96 9,02 9,03 8.466 23.682.614.500
27/9/2023 8,93 8,87 -0,45% 8,80 8,98 8,88 8,86 8,87 7.044 13.940.088.700
26/9/2023 9,06 8,91 -1,66% 8,91 9,08 8,97 8,91 8,92 9.753 14.195.477.400
25/9/2023 9,00 9,06 +0,55% 8,98 9,13 9,06 9,06 9,07 7.653 14.850.191.800
22/9/2023 9,13 9,01 -2,07% 8,96 9,15 9,02 9,00 9,02 780 18.402.204.700
21/9/2023 9,31 9,20 -2,02% 9,18 9,32 9,23 9,19 9,21 9.163 19.350.044.100
20/9/2023 9,32 9,39 +0,86% 9,31 9,47 9,40 9,39 9,40 7.875 15.178.398.600
19/9/2023 9,35 9,31 -0,43% 9,28 9,38 9,32 9,30 9,31 9.960 13.650.387.500
18/9/2023 9,39 9,35 +0,21% 9,35 9,48 9,38 9,35 9,36 2.470 16.354.423.200
15/9/2023 9,35 9,33 -0,11% 9,27 9,39 9,32 9,32 9,33 4.373 25.976.062.600
14/9/2023 9,29 9,34 +0,76% 9,26 9,41 9,34 9,34 9,35 723 29.715.046.200
13/9/2023 9,28 9,27 0,00% 9,25 9,39 9,30 9,27 9,28 1.234 18.090.393.600
12/9/2023 9,27 9,27 +0,43% 9,20 9,34 9,26 9,26 9,27 3.593 12.229.109.400
11/9/2023 9,06 9,23 +2,44% 9,04 9,30 9,17 9,22 9,23 5.254 18.215.039.400
8/9/2023 9,00 9,01 0,00% 8,95 9,10 9,02 9,01 9,02 6.519 16.796.821.600
6/9/2023 9,13 9,01 -1,21% 8,98 9,15 9,03 9,01 9,02 7.470 23.934.183.500
5/9/2023 9,20 9,12 -1,30% 9,12 9,27 9,17 9,12 9,14 3.768 15.990.861.800
4/9/2023 9,34 9,24 -1,07% 9,24 9,38 9,28 9,24 9,27 3.109 8.996.486.600
1/9/2023 9,23 9,34 +1,08% 9,20 9,39 9,32 9,33 9,34 3.076 20.386.806.400
31/8/2023 9,42 9,24 -2,12% 9,24 9,42 9,27 9,24 9,26 1.809 25.323.719.700
30/8/2023 9,58 9,44 -1,46% 9,39 9,60 9,45 9,43 9,45 7.734 12.794.531.800
29/8/2023 9,54 9,58 +0,95% 9,49 9,63 9,57 9,57 9,58 4.871 16.831.734.000
28/8/2023 9,36 9,49 +1,61% 9,28 9,51 9,38 9,48 9,49 7.714 33.843.727.700
25/8/2023 9,43 9,34 -1,06% 9,31 9,46 9,38 9,34 9,35 9.196 50.024.125.900
24/8/2023 9,52 9,44 -1,26% 9,39 9,53 9,44 9,41 9,44 7.748 15.243.072.200
23/8/2023 9,38 9,56 +1,92% 9,35 9,59 9,50 9,52 9,56 646 23.754.302.700
22/8/2023 9,25 9,38 +1,63% 9,24 9,43 9,34 9,37 9,38 719 24.199.388.500
21/8/2023 9,35 9,23 -1,49% 9,20 9,36 9,24 9,23 9,24 9.423 33.670.358.500
18/8/2023 9,32 9,37 -0,11% 9,25 9,40 9,33 9,35 9,38 6.400 12.620.692.000
17/8/2023 9,49 9,38 -0,85% 9,35 9,54 9,41 9,38 9,39 3.008 21.357.259.900
16/8/2023 9,49 9,46 -0,73% 9,46 9,63 9,53 9,46 9,48 7.683 49.041.489.900
15/8/2023 9,57 9,53 -0,31% 9,48 9,59 9,53 9,52 9,53 8.366 28.977.116.700
14/8/2023 9,53 9,56 -0,42% 9,50 9,60 9,55 9,56 9,57 4.266 21.475.913.000
11/8/2023 9,50 9,60 +0,84% 9,47 9,65 9,58 9,60 9,62 1.186 19.703.192.500
10/8/2023 9,52 9,52 +0,11% 9,48 9,65 9,55 9,51 9,53 4.696 16.676.524.800
9/8/2023 9,63 9,51 -1,65% 9,39 9,63 9,47 9,50 9,52 3.764 21.062.819.500
8/8/2023 9,68 9,67 -0,92% 9,54 9,70 9,63 9,65 9,67 7.399 27.440.229.600
7/8/2023 9,77 9,76 0,00% 9,68 9,86 9,77 9,75 9,76 5.445 16.387.969.700
4/8/2023 9,84 9,76 -0,81% 9,71 9,94 9,81 9,75 9,76 432 19.234.378.100
3/8/2023 9,87 9,84 -0,10% 9,78 10,02 9,86 9,83 9,85 236 24.642.370.100
2/8/2023 9,77 9,85 +0,51% 9,76 9,91 9,83 9,84 9,86 3.287 23.684.368.200
1/8/2023 9,77 9,80 -0,20% 9,69 9,87 9,75 9,79 9,82 5.866 25.129.713.400
31/7/2023 9,86 9,82 +0,10% 9,78 9,91 9,82 9,82 9,83 343 16.710.652.400
28/7/2023 9,71 9,81 +1,34% 9,66 9,86 9,77 9,81 9,82 7.166 14.256.800.300
27/7/2023 9,81 9,68 -1,33% 9,63 9,81 9,69 9,68 9,69 2.109 29.811.007.100
26/7/2023 9,87 9,81 -0,91% 9,74 9,89 9,79 9,81 9,82 410 38.969.062.400
25/7/2023 9,92 9,90 +0,81% 9,82 10,09 9,97 9,90 9,91 2.087 78.243.200.700
24/7/2023 9,90 9,82 -0,71% 9,75 9,99 9,84 9,82 9,83 2.548 20.258.858.300
21/7/2023 9,77 9,89 +1,75% 9,74 9,95 9,89 9,88 9,90 1.876 25.060.544.200
20/7/2023 9,67 9,72 +0,62% 9,63 9,74 9,70 9,72 9,73 9.648 16.097.722.200
19/7/2023 9,70 9,66 -0,92% 9,58 9,78 9,67 9,64 9,66 3.374 23.965.246.300
18/7/2023 9,76 9,75 -0,20% 9,67 9,87 9,74 9,74 9,75 6.356 15.578.155.300
17/7/2023 9,59 9,77 +1,45% 9,56 9,81 9,73 9,76 9,77 7.526 10.429.108.700
14/7/2023 9,71 9,63 -0,93% 9,60 9,75 9,66 9,62 9,64 5.509 12.180.766.200
13/7/2023 9,61 9,72 +1,25% 9,55 9,81 9,72 9,71 9,73 6.701 12.976.786.800
12/7/2023 9,62 9,60 0,00% 9,54 9,67 9,60 9,59 9,60 3.623 9.691.248.900
11/7/2023 9,69 9,60 -1,23% 9,47 9,70 9,57 9,59 9,61 4.948 15.936.906.300
10/7/2023 9,76 9,72 -0,21% 9,64 9,78 9,69 9,71 9,73 2.969 11.423.821.500
7/7/2023 9,65 9,74 +1,35% 9,58 9,84 9,76 9,73 9,75 9.101 11.643.826.000
6/7/2023 9,78 9,61 -2,14% 9,59 9,83 9,66 9,60 9,62 1.938 13.279.710.000
5/7/2023 9,64 9,82 +1,66% 9,63 9,88 9,81 9,81 9,83 4.979 27.251.227.300
4/7/2023 9,78 9,66 -1,33% 9,64 9,81 9,69 9,66 9,68 419 7.724.101.400
3/7/2023 9,70 9,79 +1,56% 9,63 9,82 9,72 9,78 9,79 5.809 21.145.676.200
30/6/2023 9,65 9,64 +0,42% 9,62 9,76 9,67 9,64 9,65 5.558 18.461.576.700
29/6/2023 9,47 9,60 +1,48% 9,47 9,65 9,58 9,60 9,62 2.731 12.200.354.800
28/6/2023 9,50 9,46 -1,05% 9,45 9,57 9,50 9,46 9,47 6.984 13.387.395.700
27/6/2023 9,66 9,56 -1,04% 9,51 9,71 9,56 9,55 9,56 1.092 17.768.592.300
26/6/2023 9,65 9,66 0,00% 9,57 9,72 9,64 9,65 9,66 3.339 10.533.636.400
23/6/2023 9,70 9,66 -1,13% 9,57 9,72 9,64 9,65 9,66 8.109 12.241.567.300
22/6/2023 9,80 9,77 -1,21% 9,71 9,86 9,76 9,76 9,77 53 15.655.209.800
21/6/2023 9,80 9,89 +0,82% 9,79 9,95 9,88 9,85 9,89 9.091 18.782.547.200
20/6/2023 9,76 9,81 +0,41% 9,69 9,83 9,76 9,80 9,81 8.215 15.929.655.400
19/6/2023 9,69 9,77 +1,24% 9,66 9,81 9,76 9,75 9,78 5.545 11.296.083.400
16/6/2023 9,62 9,65 +0,21% 9,57 9,78 9,67 9,65 9,68 918 42.528.872.300
15/6/2023 9,47 9,63 +1,80% 9,43 9,70 9,61 9,63 9,64 9.077 32.960.867.900
14/6/2023 9,38 9,46 +1,18% 9,33 9,52 9,43 9,45 9,46 5.602 42.225.001.300
13/6/2023 9,27 9,35 +0,86% 9,22 9,39 9,33 9,34 9,36 1.669 24.624.183.100
12/6/2023 9,22 9,27 +0,43% 9,19 9,31 9,25 9,26 9,27 8.459 33.200.970.600
9/6/2023 9,14 9,23 +1,32% 9,09 9,25 9,20 9,23 9,24 1.281 22.015.949.800
7/6/2023 9,17 9,11 +0,22% 9,02 9,17 9,08 9,10 9,11 3.641 30.572.909.700
6/6/2023 9,11 9,09 0,00% 9,07 9,22 9,13 9,08 9,09 9.463 26.281.688.100
5/6/2023 9,13 9,09 -0,11% 9,02 9,13 9,07 9,09 9,10 5.330 9.312.304.200
2/6/2023 8,99 9,10 +2,36% 8,97 9,13 9,06 9,09 9,11 2.917 24.787.745.900
1/6/2023 8,79 8,89 +1,25% 8,74 8,92 8,86 8,89 8,90 3.356 18.113.138.300
31/5/2023 8,82 8,78 -1,13% 8,75 8,89 8,79 8,78 8,81 8.274 25.789.083.200
30/5/2023 9,05 8,88 -1,00% 8,82 9,05 8,87 8,88 8,89 9.340 20.950.627.200
29/5/2023 8,95 8,97 -0,11% 8,89 9,01 8,96 8,96 8,98 9.312 8.851.122.800
26/5/2023 9,10 8,98 -0,55% 8,92 9,16 9,00 8,97 8,98 8.970 13.369.627.400
25/5/2023 9,00 9,03 +1,46% 8,94 9,09 9,03 9,03 9,04 2.060 18.803.691.100
24/5/2023 8,89 8,90 -0,11% 8,85 8,98 8,90 8,89 8,90 9.025 15.730.712.200
23/5/2023 8,88 8,91 +0,45% 8,84 9,03 8,93 8,91 8,92 5.720 13.947.494.000
22/5/2023 8,88 8,87 -0,67% 8,84 9,01 8,90 8,87 8,88 8.165 15.055.390.200
19/5/2023 8,98 8,93 -0,67% 8,87 9,00 8,92 8,93 8,94 8.779 38.903.657.000
18/5/2023 8,97 8,99 -0,22% 8,83 9,01 8,92 8,98 8,99 1.283 22.432.860.000
17/5/2023 9,02 9,01 +0,33% 8,95 9,10 8,99 9,00 9,01 5.688 13.317.368.900
16/5/2023 8,99 8,98 -0,22% 8,91 9,12 8,99 8,97 8,99 8.743 12.775.291.400
15/5/2023 8,97 9,00 +0,45% 8,91 9,03 8,99 9,00 9,01 4.242 25.762.060.900
12/5/2023 8,92 8,96 -0,44% 8,87 8,99 8,93 8,96 8,97 9.016 13.164.186.400
11/5/2023 8,90 9,00 +0,90% 8,87 9,06 8,98 9,00 9,01 6.550 17.295.580.900
10/5/2023 8,83 8,92 +0,79% 8,75 8,94 8,87 8,91 8,92 8.885 17.186.104.000
9/5/2023 8,78 8,85 +0,57% 8,77 8,94 8,86 8,85 8,86 7.276 17.006.919.100
8/5/2023 8,77 8,80 +0,69% 8,75 8,92 8,83 8,79 8,80 8.634 14.920.249.000
5/5/2023 8,52 8,74 +3,07% 8,49 8,80 8,68 8,74 8,75 7.240 28.639.021.000
4/5/2023 8,41 8,48 +1,31% 8,32 8,54 8,44 8,48 8,49 4.791 22.381.492.500
3/5/2023 8,37 8,37 -0,12% 8,33 8,42 8,37 8,36 8,38 4.607 13.299.113.800
2/5/2023 8,67 8,38 -3,46% 8,31 8,70 8,45 8,38 8,39 4.115 26.208.633.200
28/4/2023 8,63 8,68 +1,05% 8,51 8,71 8,65 8,67 8,68 9.932 25.030.820.700
27/4/2023 8,50 8,59 +1,30% 8,48 8,59 8,56 8,58 8,59 3.824 15.120.478.100
26/4/2023 8,60 8,48 -1,28% 8,45 8,60 8,50 8,47 8,48 6.455 21.814.737.400
25/4/2023 8,53 8,59 +0,23% 8,52 8,60 8,57 8,58 8,59 7.659 23.303.316.000
24/4/2023 8,51 8,57 +0,47% 8,48 8,67 8,56 8,55 8,57 2.520 22.241.065.300
20/4/2023 8,55 8,53 -0,12% 8,46 8,59 8,50 8,52 8,53 6.524 13.571.959.200
19/4/2023 8,55 8,54 -1,04% 8,49 8,60 8,54 8,53 8,54 5.708 12.426.082.200
18/4/2023 8,64 8,63 0,00% 8,53 8,68 8,60 8,62 8,63 5.337 13.400.666.300
17/4/2023 8,69 8,63 -0,46% 8,58 8,70 8,62 8,62 8,63 2.389 8.490.914.800
14/4/2023 8,58 8,67 +0,81% 8,55 8,74 8,66 8,66 8,67 7.261 12.047.094.000
13/4/2023 8,59 8,60 +0,12% 8,52 8,66 8,59 8,60 8,61 9.439 17.849.885.300
12/4/2023 8,45 8,59 +2,02% 8,44 8,72 8,60 8,59 8,60 2.845 25.342.194.000
11/4/2023 8,23 8,42 +3,31% 8,21 8,45 8,38 8,41 8,42 5.461 17.337.562.200
10/4/2023 8,14 8,15 +0,37% 8,13 8,23 8,16 8,14 8,16 1.510 9.057.559.500
6/4/2023 8,11 8,12 -0,12% 8,04 8,16 8,10 8,12 8,13 685 11.205.317.900
5/4/2023 8,20 8,13 -0,25% 8,07 8,22 8,14 8,12 8,13 2.641 11.792.301.600
4/4/2023 8,09 8,15 +0,74% 8,08 8,23 8,16 8,14 8,15 9.055 8.962.105.300
3/4/2023 8,17 8,09 -1,58% 8,01 8,20 8,06 8,09 8,10 7.792 19.496.087.400
31/3/2023 8,18 8,22 +0,74% 8,16 8,30 8,22 8,21 8,22 5.093 17.371.908.500
30/3/2023 8,07 8,16 +2,13% 8,02 8,19 8,11 8,15 8,16 6.677 13.918.902.100
29/3/2023 7,96 7,99 +1,01% 7,84 8,02 7,94 7,99 8,00 4.400 16.448.420.600
28/3/2023 7,94 7,91 -0,38% 7,88 7,98 7,93 7,91 7,92 3.780 42.742.276.900
27/3/2023 7,89 7,94 +1,15% 7,89 7,99 7,95 7,94 7,95 5.237 28.469.117.700
24/3/2023 7,80 7,85 +0,90% 7,65 7,89 7,81 7,84 7,85 805 15.865.947.200
23/3/2023 7,95 7,78 -1,52% 7,74 8,03 7,84 7,77 7,78 1.491 21.184.388.600
22/3/2023 7,99 7,90 -1,25% 7,88 8,04 7,97 7,90 7,91 8.158 18.005.342.700
21/3/2023 7,96 8,00 +1,14% 7,95 8,05 8,01 8,00 8,01 4.904 18.334.816.200
20/3/2023 7,90 7,91 +0,64% 7,85 8,01 7,92 7,91 7,92 9.508 12.311.823.800
17/3/2023 8,02 7,86 -2,24% 7,86 8,03 7,88 7,86 7,89 7.229 30.444.068.800
16/3/2023 8,00 8,04 +0,75% 7,92 8,08 8,02 8,03 8,04 5.718 21.003.929.700
15/3/2023 7,90 7,98 +0,38% 7,80 8,02 7,89 7,98 7,99 4.478 30.140.622.400
14/3/2023 7,97 7,95 0,00% 7,91 8,02 7,96 7,95 7,96 4.257 15.890.226.600
13/3/2023 8,04 7,95 -1,49% 7,88 8,04 7,96 7,95 7,96 2.435 20.331.189.400
10/3/2023 8,21 8,07 -1,71% 8,01 8,22 8,08 8,07 8,08 2.969 18.771.659.600
9/3/2023 8,28 8,21 -1,08% 8,20 8,33 8,23 8,21 8,22 628 17.069.041.500
8/3/2023 8,15 8,30 +2,09% 8,14 8,36 8,28 8,29 8,30 4.802 21.275.240.900
7/3/2023 8,18 8,13 -0,37% 8,06 8,19 8,12 8,13 8,14 3.705 9.762.423.600
6/3/2023 8,04 8,16 +2,13% 8,02 8,30 8,15 8,16 8,19 481 19.518.170.000
3/3/2023 8,04 7,99 +0,25% 7,94 8,07 8,00 7,98 7,99 8.903 15.315.692.000
2/3/2023 8,14 7,97 -2,21% 7,93 8,26 8,06 7,97 7,98 240 21.480.838.800
1/3/2023 8,23 8,15 -0,97% 8,04 8,23 8,11 8,15 8,16 3.958 19.791.986.300
28/2/2023 8,26 8,23 -0,24% 8,17 8,34 8,23 8,22 8,23 457 15.798.676.000
27/2/2023 8,32 8,25 -0,84% 8,23 8,37 8,28 8,24 8,25 9.706 10.913.057.100
24/2/2023 8,55 8,32 -2,80% 8,32 8,56 8,37 8,31 8,32 9.134 14.950.968.100
23/2/2023 8,57 8,56 0,00% 8,53 8,76 8,61 8,56 8,57 2.974 14.697.682.100
22/2/2023 8,63 8,56 -2,06% 8,51 8,70 8,56 8,56 8,57 6.430 15.033.263.800
17/2/2023 8,71 8,74 -0,23% 8,66 8,78 8,73 8,74 8,75 1.198 12.095.863.500
16/2/2023 8,70 8,76 +0,23% 8,66 8,83 8,75 8,76 8,77 7.550 12.651.943.100
15/2/2023 8,64 8,74 +0,69% 8,62 8,83 8,75 8,74 8,77 7.450 29.035.039.000
14/2/2023 8,75 8,68 -0,69% 8,63 8,83 8,69 8,67 8,68 6.638 17.609.361.700
13/2/2023 8,53 8,74 +2,46% 8,53 8,82 8,75 8,74 8,75 4.828 17.574.735.800
10/2/2023 8,58 8,53 -1,04% 8,49 8,66 8,54 8,53 8,55 8.069 14.708.780.800
9/2/2023 8,85 8,62 -2,60% 8,52 8,90 8,65 8,61 8,62 1.945 18.049.150.700
8/2/2023 8,35 8,85 +8,46% 8,33 8,94 8,67 8,84 8,85 5.773 41.170.144.200
7/2/2023 8,26 8,16 -1,09% 8,09 8,29 8,17 8,16 8,18 9.483 17.548.382.300
6/2/2023 8,24 8,25 +0,12% 8,20 8,30 8,25 8,24 8,25 9.054 15.017.112.700
3/2/2023 8,28 8,24 -0,96% 8,19 8,33 8,26 8,24 8,26 9.937 19.717.073.200
2/2/2023 8,25 8,32 +0,48% 8,25 8,52 8,36 8,32 8,33 2.470 29.220.223.400
1/2/2023 8,52 8,28 -2,93% 8,23 8,55 8,31 8,28 8,29 7.912 25.351.220.800
31/1/2023 8,46 8,53 +0,35% 8,45 8,61 8,55 8,52 8,53 8.981 26.079.932.300
30/1/2023 8,46 8,50 +0,95% 8,39 8,50 8,45 8,47 8,50 8.578 17.124.208.700
27/1/2023 8,64 8,42 -2,32% 8,42 8,64 8,49 8,42 8,43 3.810 16.539.195.600
26/1/2023 8,60 8,62 +0,47% 8,55 8,68 8,61 8,62 8,63 1.124 11.297.805.800
25/1/2023 8,55 8,58 +0,23% 8,42 8,59 8,53 8,57 8,58 266 11.478.535.700
24/1/2023 8,41 8,56 +1,90% 8,41 8,58 8,51 8,55 8,56 2.128 11.993.693.500
23/1/2023 8,60 8,40 -2,10% 8,36 8,62 8,43 8,40 8,41 111 18.837.738.800
20/1/2023 8,68 8,58 -1,27% 8,54 8,71 8,58 8,58 8,59 3.587 14.066.797.100
19/1/2023 8,59 8,69 +0,12% 8,52 8,72 8,62 8,68 8,69 2.430 12.357.014.400
18/1/2023 8,70 8,68 +0,81% 8,63 8,76 8,68 8,66 8,68 5.363 16.576.467.100
17/1/2023 8,48 8,61 +1,53% 8,46 8,67 8,61 8,61 8,62 29 14.680.982.600
16/1/2023 8,62 8,48 -1,74% 8,40 8,62 8,48 8,47 8,48 3.803 12.812.186.400
13/1/2023 8,66 8,63 -0,80% 8,53 8,80 8,61 8,62 8,63 6.149 9.269.856.000
12/1/2023 8,79 8,70 -1,02% 8,58 8,81 8,71 8,70 8,71 1.880 20.919.851.000
11/1/2023 8,72 8,79 +0,80% 8,67 8,81 8,74 8,78 8,79 3.910 18.742.159.100
10/1/2023 8,44 8,72 +2,11% 8,41 8,79 8,67 8,71 8,72 5.367 24.830.149.800
9/1/2023 8,45 8,54 +0,71% 8,43 8,63 8,52 8,53 8,54 1.366 15.793.010.100
6/1/2023 8,35 8,48 +1,68% 8,35 8,51 8,46 8,47 8,48 8.816 17.180.382.000
5/1/2023 8,26 8,34 +1,46% 8,19 8,36 8,30 8,34 8,35 3.878 22.188.500.400
4/1/2023 8,21 8,22 +0,86% 8,13 8,28 8,18 8,22 8,23 9.385 15.306.040.200
3/1/2023 8,37 8,15 -2,51% 8,12 8,41 8,22 8,15 8,16 7.275 14.033.620.100
2/1/2023 8,44 8,36 -1,76% 8,25 8,45 8,33 8,35 8,36 8.753 12.657.626.300
29/12/2022 8,58 8,51 -0,47% 8,47 8,65 8,52 8,50 8,51 5.896 13.469.109.700
28/12/2022 8,40 8,55 +2,03% 8,37 8,56 8,51 8,55 8,56 6.298 9.190.269.000
27/12/2022 8,51 8,38 -1,06% 8,31 8,54 8,37 8,37 8,38 2.213 10.440.938.100
26/12/2022 8,57 8,47 -1,28% 8,41 8,58 8,46 8,47 8,48 4.425 5.533.144.200
23/12/2022 8,45 8,58 +1,66% 8,45 8,63 8,57 8,58 8,59 8.054 9.621.823.000
22/12/2022 8,40 8,44 +0,48% 8,35 8,52 8,43 8,44 8,45 7.758 9.529.164.600
21/12/2022 8,40 8,40 +0,12% 8,29 8,45 8,38 8,40 8,41 2.171 19.364.176.100
20/12/2022 8,31 8,39 +0,96% 8,27 8,55 8,43 8,38 8,39 9.911 20.476.053.300
19/12/2022 8,06 8,31 +3,23% 8,05 8,34 8,23 8,30 8,31 9.889 18.435.477.500
16/12/2022 8,02 8,05 +0,75% 7,98 8,09 8,03 8,04 8,05 6.342 26.940.420.100
15/12/2022 7,92 7,99 0,00% 7,87 8,17 8,04 7,98 7,99 7.117 24.620.602.600
14/12/2022 7,80 7,99 +1,91% 7,72 8,07 7,90 7,98 7,99 7.090 72.773.361.500
13/12/2022 8,13 7,84 -3,33% 7,82 8,21 7,98 7,84 7,85 271 34.425.170.700
12/12/2022 8,16 8,11 -0,73% 7,96 8,22 8,05 8,10 8,11 7.816 28.528.759.300
9/12/2022 8,23 8,17 -2,39% 8,12 8,25 8,16 8,16 8,17 82 11.187.644.700
8/12/2022 8,58 8,37 -2,79% 8,32 8,59 8,43 8,37 8,38 3.920 18.881.276.100
7/12/2022 8,64 8,61 -0,35% 8,57 8,68 8,61 8,60 8,61 2.050 15.990.742.700
6/12/2022 8,63 8,64 +0,70% 8,52 8,66 8,57 8,63 8,64 3.830 22.247.501.700
5/12/2022 8,75 8,58 -2,17% 8,55 8,77 8,60 8,57 8,58 5.885 31.316.722.800
2/12/2022 8,74 8,77 +0,46% 8,61 8,86 8,74 8,76 8,77 1.406 16.914.541.500
1/12/2022 8,74 8,73 -1,69% 8,68 8,85 8,74 8,73 8,74 4.535 18.470.114.200
30/11/2022 8,80 8,88 +1,02% 8,68 8,91 8,81 8,87 8,88 380 24.617.887.900
29/11/2022 8,76 8,79 +0,34% 8,62 8,85 8,76 8,78 8,79 2.700 27.764.475.500
28/11/2022 8,83 8,76 -0,79% 8,72 8,89 8,78 8,75 8,76 521 20.444.025.000
25/11/2022 9,03 8,83 -2,21% 8,80 9,07 8,88 8,82 8,83 1.016 30.786.646.300
24/11/2022 8,80 9,03 +3,32% 8,78 9,13 9,02 9,03 9,04 9.201 20.318.994.900
23/11/2022 8,81 8,74 -0,68% 8,67 8,81 8,73 8,74 8,75 2.798 14.345.460.800
22/11/2022 8,87 8,80 -0,79% 8,72 9,01 8,85 8,79 8,80 9.398 25.360.948.100
21/11/2022 9,02 8,87 -0,45% 8,79 9,03 8,87 8,87 8,88 7.769 39.598.272.400
18/11/2022 8,90 8,91 +0,91% 8,79 9,09 8,91 8,90 8,91 4.959 35.574.642.600
17/11/2022 8,71 8,83 +0,46% 8,55 8,83 8,70 8,82 8,83 5.624 34.269.495.300
16/11/2022 8,93 8,79 -1,79% 8,67 8,96 8,77 8,78 8,79 3.002 27.859.323.000
14/11/2022 8,91 8,95 +1,24% 8,78 9,03 8,89 8,94 8,95 7.581 28.015.928.300
11/11/2022 9,04 8,84 -10,89% 8,76 9,18 8,91 8,83 8,84 9.351 49.629.463.200
10/11/2022 10,08 9,92 -2,46% 9,75 10,11 9,89 9,91 9,92 9.340 33.871.977.800
9/11/2022 10,52 10,17 -4,15% 10,08 10,55 10,30 10,16 10,17 7.032 43.063.458.500
8/11/2022 10,63 10,61 +0,28% 10,50 10,69 10,59 10,60 10,61 8.309 27.262.819.000
7/11/2022 10,68 10,58 -1,76% 10,46 10,76 10,57 10,57 10,58 3.362 33.235.432.400
4/11/2022 10,84 10,77 +0,28% 10,77 10,98 10,85 10,77 10,78 8.349 20.079.394.000
3/11/2022 10,62 10,74 -0,19% 10,46 10,83 10,67 10,74 10,75 1.715 69.552.405.900
1/11/2022 10,70 10,76 +0,19% 10,61 10,91 10,77 10,76 10,77 9.747 29.636.778.900
31/10/2022 10,20 10,74 +3,27% 10,20 10,80 10,61 10,73 10,74 9.163 40.557.108.800
28/10/2022 10,34 10,40 +0,10% 10,24 10,45 10,38 10,40 10,41 7.777 19.687.116.400
27/10/2022 10,21 10,39 +2,57% 10,16 10,51 10,35 10,38 10,40 2.543 28.843.420.600
26/10/2022 10,30 10,13 -2,60% 10,10 10,34 10,21 10,12 10,13 355 23.422.984.200
25/10/2022 10,43 10,40 -0,57% 10,35 10,51 10,43 10,39 10,40 6.992 26.549.577.700
24/10/2022 10,78 10,46 -3,86% 10,43 10,80 10,51 10,45 10,46 7.123 24.815.265.000
21/10/2022 10,59 10,88 +2,64% 10,55 10,94 10,76 10,87 10,88 7.546 31.459.841.900
20/10/2022 10,44 10,60 +2,02% 10,41 10,63 10,58 10,59 10,49 8.962 33.948.412.400
19/10/2022 10,28 10,39 +0,97% 10,26 10,45 10,36 10,39 10,40 7.538 20.341.628.100
18/10/2022 10,20 10,29 +1,98% 10,16 10,31 10,26 10,28 10,29 6.565 24.422.241.600
17/10/2022 10,01 10,09 +1,10% 9,94 10,16 10,06 10,08 10,09 2.018 21.138.608.400
14/10/2022 10,03 9,98 -0,40% 9,94 10,18 10,05 9,98 9,99 1.453 23.200.297.600
13/10/2022 10,00 10,02 -0,60% 9,94 10,13 10,02 10,02 10,03 3.680 20.232.679.500
11/10/2022 10,15 10,08 -1,27% 10,02 10,26 10,14 10,07 10,08 5.894 25.502.402.000
10/10/2022 10,27 10,21 -0,20% 10,11 10,28 10,19 10,20 10,21 7.720 18.502.996.600
7/10/2022 10,26 10,23 -0,68% 10,07 10,30 10,16 10,22 10,23 2.164 14.816.666.900
6/10/2022 10,37 10,30 -0,48% 10,23 10,40 10,32 10,30 10,31 1.979 21.022.612.400
5/10/2022 10,34 10,35 +0,29% 10,28 10,46 10,36 10,34 10,35 8.109 16.151.963.600
4/10/2022 10,50 10,32 -0,96% 10,26 10,61 10,36 10,31 10,32 6.750 39.854.107.000
3/10/2022 9,90 10,42 +7,09% 9,88 10,44 10,27 10,41 10,42 247 51.237.008.700
30/9/2022 9,60 9,73 +1,25% 9,56 9,81 9,70 9,72 9,73 9.403 28.587.307.600
29/9/2022 9,47 9,61 +1,26% 9,42 9,69 9,54 9,61 9,62 3.644 25.177.324.800
28/9/2022 9,46 9,49 +0,32% 9,42 9,58 9,51 9,49 9,52 3.970 15.084.259.600
27/9/2022 9,56 9,46 -0,94% 9,42 9,63 9,49 9,46 9,48 3.251 26.599.897.200
26/9/2022 9,68 9,55 -2,15% 9,52 9,70 9,58 9,55 9,57 2.561 20.105.457.400
23/9/2022 9,87 9,76 -2,30% 9,67 9,90 9,75 9,75 9,76 7.333 19.543.473.000
22/9/2022 9,81 9,99 +2,15% 9,78 10,05 9,92 9,98 9,99 2.539 37.768.700.600
21/9/2022 9,84 9,78 -0,51% 9,73 9,91 9,80 9,78 9,79 9.004 32.831.193.700
20/9/2022 9,55 9,83 +2,82% 9,54 9,83 9,77 9,82 9,84 2.449 27.777.692.600
19/9/2022 9,26 9,56 +3,02% 9,22 9,59 9,48 9,56 9,57 6.564 18.172.680.200
16/9/2022 9,34 9,28 -0,75% 9,23 9,38 9,28 9,27 9,28 7.526 28.007.310.800
15/9/2022 9,35 9,35 -0,11% 9,29 9,45 9,34 9,34 9,35 9.952 18.047.077.100
14/9/2022 9,35 9,36 -0,11% 9,30 9,44 9,36 9,35 9,36 1.498 15.581.033.800
13/9/2022 9,48 9,37 -1,58% 9,33 9,54 9,40 9,37 9,38 3.627 14.581.535.600
12/9/2022 9,36 9,52 +2,04% 9,36 9,55 9,49 9,51 9,52 8.096 18.994.630.500
9/9/2022 9,30 9,33 +0,65% 9,28 9,39 9,34 9,33 9,34 4.846 13.064.563.200
8/9/2022 9,30 9,27 +0,22% 9,20 9,35 9,28 9,27 9,28 6.283 15.158.120.100
6/9/2022 9,36 9,25 -1,70% 9,18 9,39 9,25 9,25 9,26 3.908 24.979.539.900
5/9/2022 9,34 9,41 +1,18% 9,30 9,45 9,39 9,40 9,41 2.484 17.919.459.900
2/9/2022 9,19 9,30 +1,53% 9,17 9,37 9,29 9,29 9,30 709 23.233.265.000
1/9/2022 9,16 9,16 +0,11% 8,96 9,22 9,07 9,15 9,16 773 21.455.096.700
31/8/2022 9,36 9,15 -2,03% 9,15 9,40 9,23 9,15 9,16 2.883 27.072.786.000
30/8/2022 9,32 9,34 +0,54% 9,29 9,45 9,34 9,34 9,35 4.075 25.993.331.700
29/8/2022 9,33 9,29 -0,64% 9,26 9,38 9,31 9,29 9,30 5.072 13.147.146.900
26/8/2022 9,39 9,35 -0,32% 9,30 9,46 9,36 9,34 9,35 4.093 13.345.148.000
25/8/2022 9,31 9,38 +0,97% 9,29 9,41 9,36 9,37 9,38 542 12.235.157.600
24/8/2022 9,28 9,29 -0,32% 9,26 9,38 9,30 9,28 9,29 8.368 12.276.196.500
23/8/2022 9,32 9,32 0,00% 9,24 9,38 9,30 9,32 9,33 4.013 15.202.234.000
22/8/2022 9,29 9,32 -0,85% 9,23 9,37 9,31 9,31 9,32 6.830 26.752.867.000
19/8/2022 9,40 9,40 -1,05% 9,28 9,42 9,34 9,39 9,40 1.697 23.552.702.700
18/8/2022 9,50 9,50 0,00% 9,43 9,56 9,49 9,50 9,51 2.199 13.732.952.400
17/8/2022 9,42 9,50 +0,11% 9,40 9,55 9,48 9,50 9,51 6.017 14.768.327.000
16/8/2022 9,50 9,49 +0,42% 9,37 9,54 9,47 9,49 9,50 1.209 15.701.427.900
15/8/2022 9,39 9,45 +0,11% 9,30 9,48 9,42 9,45 9,46 1.028 25.505.323.000
12/8/2022 9,38 9,44 +1,29% 9,36 9,47 9,42 9,41 9,44 291 17.864.694.900
11/8/2022 9,40 9,32 -0,32% 9,29 9,44 9,35 9,32 9,35 4.723 15.658.943.900
10/8/2022 9,35 9,35 +0,54% 9,31 9,44 9,38 9,35 9,36 2.242 28.931.463.200
9/8/2022 9,25 9,30 +1,86% 9,15 9,44 9,27 9,30 9,31 2.894 27.495.793.900
8/8/2022 9,05 9,13 +1,33% 9,00 9,17 9,08 9,13 9,14 2.309 17.154.653.400
5/8/2022 8,90 9,01 +1,35% 8,84 9,08 8,99 9,00 9,01 3.931 12.480.278.800
4/8/2022 8,72 8,89 +2,30% 8,71 8,94 8,83 8,89 8,90 9.613 22.500.091.000
3/8/2022 8,61 8,69 +0,81% 8,56 8,71 8,63 8,69 8,70 9.251 17.971.764.700
2/8/2022 8,54 8,62 +0,94% 8,51 8,70 8,62 8,62 8,63 5.235 11.156.257.000
1/8/2022 8,65 8,54 -1,04% 8,45 8,68 8,53 8,53 8,54 7.409 18.075.386.800
29/7/2022 8,65 8,63 -0,23% 8,59 8,76 8,67 8,62 8,63 7.996 17.493.970.000
28/7/2022 8,54 8,65 +1,05% 8,50 8,68 8,60 8,64 8,65 2.367 12.605.391.900
27/7/2022 8,54 8,56 +0,47% 8,49 8,59 8,55 8,55 8,56 4.522 9.513.935.400
26/7/2022 8,52 8,52 -0,23% 8,44 8,61 8,50 8,51 8,52 3.913 8.133.040.200
25/7/2022 8,50 8,54 +0,83% 8,49 8,59 8,53 8,54 8,55 3.074 8.632.439.800
22/7/2022 8,58 8,47 -1,05% 8,39 8,60 8,48 8,47 8,48 6.139 10.274.654.400
21/7/2022 8,47 8,56 +1,18% 8,38 8,58 8,51 8,56 8,57 8.650 12.012.103.500
20/7/2022 8,58 8,46 -1,51% 8,44 8,59 8,48 8,46 8,47 6.587 13.974.461.200
19/7/2022 8,48 8,59 +1,90% 8,42 8,64 8,55 8,58 8,59 5.642 16.585.848.100
18/7/2022 8,29 8,43 +0,96% 8,28 8,54 8,44 8,42 8,43 8.698 20.774.078.400
15/7/2022 8,11 8,35 +3,09% 8,05 8,39 8,27 8,34 8,35 2.393 23.506.185.300
14/7/2022 8,07 8,10 -0,25% 7,96 8,17 8,06 8,10 8,12 2.976 20.320.483.500
13/7/2022 8,17 8,12 -0,98% 8,10 8,26 8,15 8,12 8,13 442 15.999.971.600
12/7/2022 8,22 8,20 -0,24% 8,13 8,28 8,20 8,20 8,22 8.747 10.453.627.600
11/7/2022 8,32 8,22 -2,03% 8,15 8,34 8,23 8,21 8,22 6.217 13.130.681.200
8/7/2022 8,40 8,39 +0,60% 8,33 8,47 8,39 8,39 8,40 7.064 10.675.111.100
7/7/2022 8,29 8,34 +1,09% 8,28 8,43 8,35 8,34 8,35 1.723 19.983.544.600
6/7/2022 8,27 8,25 -0,12% 8,16 8,34 8,23 8,25 8,26 2.228 14.023.641.000
5/7/2022 8,20 8,26 +0,12% 8,13 8,29 8,21 8,26 8,27 1.453 12.755.338.100
4/7/2022 8,32 8,25 -0,84% 8,20 8,33 8,26 8,25 8,26 4.723 8.963.176.900
1/7/2022 8,29 8,32 -0,24% 8,20 8,34 8,27 8,32 8,33 4.732 20.472.339.200
30/6/2022 8,50 8,34 -2,34% 8,31 8,51 8,40 8,34 8,35 4.281 29.336.200.800
29/6/2022 8,69 8,54 -1,04% 8,53 8,73 8,59 8,54 8,55 2.816 14.535.836.300
28/6/2022 8,79 8,63 -1,26% 8,57 8,83 8,66 8,63 8,64 609 12.131.397.900
27/6/2022 8,68 8,74 +1,27% 8,65 8,76 8,71 8,73 8,74 3.475 12.204.355.900
24/6/2022 8,72 8,63 -0,46% 8,63 8,77 8,67 8,62 8,64 4.981 9.619.851.300
23/6/2022 8,86 8,67 -2,14% 8,67 8,89 8,74 8,67 8,68 4.881 15.532.940.800
22/6/2022 8,79 8,86 +0,45% 8,74 8,89 8,84 8,85 8,86 1.016 17.804.724.800
21/6/2022 8,97 8,82 -0,90% 8,76 9,00 8,84 8,81 8,83 7.117 15.263.510.700
20/6/2022 8,66 8,90 +3,13% 8,63 9,01 8,85 8,90 8,91 2.896 18.479.487.400
17/6/2022 8,71 8,63 -1,82% 8,57 8,88 8,64 8,63 8,64 3.687 30.698.250.600
15/6/2022 8,80 8,79 +0,80% 8,74 8,91 8,81 8,79 8,81 6.881 25.261.710.900
14/6/2022 8,77 8,72 -0,34% 8,65 8,84 8,70 8,72 8,73 4.114 12.938.709.600
13/6/2022 8,83 8,75 -1,57% 8,69 8,85 8,75 8,75 8,76 6.930 19.066.644.800
10/6/2022 9,01 8,89 -1,98% 8,85 9,05 8,91 8,88 8,89 9.677 19.685.460.200
9/6/2022 9,24 9,07 -1,41% 9,07 9,29 9,15 9,07 9,08 5.400 32.275.443.700
8/6/2022 9,29 9,20 -1,39% 9,15 9,35 9,23 9,20 9,21 9.512 10.158.813.600
7/6/2022 9,37 9,33 -1,06% 9,30 9,44 9,34 9,32 9,33 6.636 11.941.601.300
6/6/2022 9,43 9,43 +0,43% 9,34 9,47 9,40 9,42 9,43 4.962 9.803.692.300
3/6/2022 9,48 9,39 -1,47% 9,37 9,53 9,44 9,39 9,41 5.820 11.774.388.700
2/6/2022 9,53 9,53 +0,42% 9,42 9,61 9,52 9,52 9,53 9.666 17.839.356.600
1/6/2022 9,58 9,49 -1,04% 9,46 9,60 9,50 9,49 9,50 4.904 15.896.080.800
31/5/2022 9,50 9,59 +1,59% 9,46 9,64 9,57 9,58 9,59 9.207 38.352.916.900
30/5/2022 9,46 9,44 -0,21% 9,41 9,53 9,45 9,43 9,44 8.123 13.785.850.900
27/5/2022 9,49 9,46 0,00% 9,41 9,54 9,49 9,46 9,47 964 16.606.341.600
26/5/2022 9,43 9,46 +0,42% 9,39 9,52 9,47 9,46 9,47 3.853 35.212.794.800
25/5/2022 9,55 9,42 -1,67% 9,40 9,61 9,45 9,42 9,43 5.960 18.113.041.100
24/5/2022 9,47 9,58 +0,95% 9,37 9,58 9,50 9,55 9,58 6.174 21.767.098.400
23/5/2022 9,43 9,49 +1,28% 9,39 9,55 9,48 9,48 9,50 3.694 19.038.313.000
20/5/2022 9,33 9,37 +1,30% 9,28 9,41 9,32 9,37 9,38 7.167 20.614.181.200
19/5/2022 9,18 9,25 +0,76% 9,15 9,29 9,24 9,24 9,25 6.481 13.376.882.300
18/5/2022 9,35 9,18 -1,50% 9,17 9,41 9,25 9,18 9,19 5.691 21.959.459.600
17/5/2022 9,41 9,32 +0,87% 9,32 9,49 9,38 9,32 9,33 5.354 26.342.801.400
16/5/2022 9,22 9,24 +1,09% 9,12 9,28 9,21 9,23 9,24 8.486 20.574.648.600
13/5/2022 9,11 9,14 +0,88% 9,09 9,19 9,13 9,14 9,15 3.909 17.014.333.500
12/5/2022 8,87 9,06 +1,68% 8,86 9,09 9,01 9,06 9,07 1.678 34.379.437.600
11/5/2022 8,75 8,91 +2,18% 8,73 8,93 8,86 8,91 8,92 6.894 36.705.288.700
10/5/2022 8,84 8,72 -0,68% 8,70 8,91 8,75 8,72 8,73 6.586 20.356.614.000
9/5/2022 8,88 8,78 -1,35% 8,73 8,94 8,79 8,78 8,79 5.551 26.524.056.600
6/5/2022 8,89 8,90 +0,34% 8,86 9,05 8,92 8,90 8,92 6.826 31.553.604.400
5/5/2022 9,04 8,87 -2,53% 8,81 9,04 8,86 8,87 8,88 4.257 30.414.322.100
4/5/2022 9,07 9,10 -0,33% 8,88 9,13 8,98 9,10 9,11 7.751 56.890.209.500
3/5/2022 9,14 9,13 -0,22% 9,07 9,22 9,12 9,12 9,13 5.271 18.617.302.900
2/5/2022 9,21 9,15 -0,65% 9,00 9,27 9,10 9,14 9,15 6.918 36.808.971.500
29/4/2022 9,41 9,21 -1,50% 9,20 9,55 9,34 9,20 9,21 842 31.199.531.600
28/4/2022 9,41 9,35 -0,53% 9,25 9,42 9,31 9,34 9,35 290 28.357.984.500
27/4/2022 9,52 9,40 -0,63% 9,31 9,60 9,38 9,38 9,40 9.487 25.177.316.000
26/4/2022 9,83 9,46 -4,25% 9,38 9,85 9,53 9,46 9,47 6.162 40.416.483.900
25/4/2022 9,85 9,88 -0,30% 9,73 9,92 9,83 9,88 9,89 9.720 21.971.799.700
22/4/2022 9,96 9,91 -1,49% 9,83 10,01 9,91 9,89 9,91 7.811 21.012.572.500
20/4/2022 10,04 10,06 +0,10% 9,97 10,08 10,01 10,05 10,06 6.855 17.968.338.300
19/4/2022 10,10 10,05 -1,08% 9,93 10,18 10,01 10,05 10,06 8.466 19.323.627.400
18/4/2022 10,08 10,16 +0,59% 10,04 10,17 10,11 10,15 10,16 6.018 13.305.364.600
14/4/2022 10,06 10,10 +0,10% 10,01 10,12 10,07 10,07 10,10 3.738 15.495.564.600
13/4/2022 10,12 10,09 +0,10% 10,01 10,19 10,09 10,08 10,09 932 21.343.031.600
12/4/2022 10,28 10,08 -0,98% 10,06 10,29 10,13 10,08 10,09 4.302 20.196.815.900
11/4/2022 10,29 10,18 -0,88% 10,16 10,29 10,19 10,18 10,19 8.411 11.872.227.500
8/4/2022 10,27 10,27 0,00% 10,18 10,31 10,25 10,26 10,27 2.298 10.697.242.300
7/4/2022 10,34 10,27 -0,87% 10,19 10,34 10,25 10,27 10,28 7.543 26.514.580.200
6/4/2022 10,37 10,36 -0,77% 10,25 10,43 10,33 10,35 10,36 8.708 34.441.527.400
5/4/2022 10,65 10,44 -2,61% 10,34 10,67 10,48 10,44 10,45 8.862 28.481.611.500
4/4/2022 10,82 10,72 -0,65% 10,61 10,82 10,69 10,72 10,73 4.386 19.685.681.900
1/4/2022 10,81 10,79 +0,37% 10,71 10,89 10,79 10,78 10,79 4.530 24.784.836.200
31/3/2022 10,86 10,75 -0,83% 10,74 10,92 10,79 10,75 10,77 7.680 14.233.497.700
30/3/2022 10,87 10,84 -0,09% 10,72 10,87 10,79 10,83 10,85 8.998 14.624.133.300
29/3/2022 10,89 10,85 +0,74% 10,78 10,97 10,85 10,84 10,85 9.438 15.251.553.500
28/3/2022 10,80 10,77 -0,28% 10,67 10,85 10,74 10,76 10,77 2.545 14.556.074.200
25/3/2022 10,90 10,80 -1,10% 10,67 10,92 10,76 10,80 10,81 8.419 30.000.397.600
24/3/2022 10,85 10,92 +1,11% 10,81 11,00 10,90 10,91 10,92 357 22.757.739.800
23/3/2022 10,84 10,80 -0,37% 10,73 10,87 10,80 10,79 10,80 350 17.276.187.100
22/3/2022 10,72 10,84 +1,50% 10,72 10,89 10,83 10,83 10,84 487 27.023.380.000
21/3/2022 10,41 10,68 +2,59% 10,35 10,75 10,61 10,67 10,68 2.681 35.943.428.200
18/3/2022 10,24 10,41 +1,46% 10,23 10,41 10,37 10,36 10,41 3.250 45.529.620.400
17/3/2022 9,99 10,26 +2,70% 9,97 10,33 10,16 10,25 10,26 1.053 36.328.483.100
16/3/2022 9,85 9,99 +1,83% 9,81 10,00 9,92 9,98 9,99 1.738 24.926.644.900
15/3/2022 9,90 9,81 -0,91% 9,69 9,95 9,80 9,80 9,81 8.402 22.510.418.300
14/3/2022 9,85 9,90 +0,81% 9,84 10,01 9,91 9,88 9,90 890 15.159.534.700
11/3/2022 9,94 9,82 -1,01% 9,75 10,03 9,86 9,81 9,82 3.277 18.375.238.800
10/3/2022 9,90 9,92 -1,20% 9,81 9,95 9,88 9,91 9,92 4.961 18.588.018.900
9/3/2022 9,58 10,04 +5,35% 9,55 10,04 9,91 10,03 10,04 2.478 49.183.399.700
8/3/2022 9,60 9,53 -0,21% 9,42 9,65 9,53 9,52 9,53 8.633 28.778.879.200
7/3/2022 9,75 9,55 -3,24% 9,51 9,77 9,63 9,54 9,56 6.916 27.562.036.100
4/3/2022 10,00 9,87 -1,10% 9,75 10,00 9,81 9,87 9,88 6.570 22.121.681.300
3/3/2022 9,98 9,98 +0,30% 9,86 10,17 10,00 9,98 9,99 6.089 28.366.814.900
2/3/2022 10,02 9,95 -0,70% 9,90 10,24 9,99 9,95 9,96 8.355 21.386.196.900
25/2/2022 9,88 10,02 +1,01% 9,84 10,03 9,94 10,01 10,02 9.143 28.153.847.500
24/2/2022 9,88 9,92 -1,59% 9,72 9,96 9,82 9,91 9,92 4.090 25.585.735.800
23/2/2022 10,25 10,08 -1,47% 10,03 10,32 10,15 10,08 10,09 2.273 21.908.857.400
22/2/2022 10,22 10,23 +0,20% 10,13 10,39 10,23 10,22 10,23 2.330 25.373.226.400
21/2/2022 10,53 10,21 -2,95% 10,15 10,53 10,30 10,21 10,22 4.820 24.880.186.300
18/2/2022 10,51 10,52 +0,48% 10,47 10,58 10,53 0,00 0,00 7.258 23.349.554.200
17/2/2022 10,57 10,47 -1,04% 10,45 10,60 10,51 10,46 10,47 6.044 17.356.995.300
16/2/2022 10,60 10,58 -0,28% 10,53 10,69 10,58 10,57 10,58 8.100 27.204.116.600
15/2/2022 10,56 10,61 +1,24% 10,50 10,65 10,57 10,60 10,61 9.549 24.908.291.800
14/2/2022 10,54 10,48 -0,38% 10,45 10,56 10,50 10,48 10,50 8.427 25.469.603.400
11/2/2022 10,51 10,52 +4,26% 10,36 10,65 10,51 10,51 10,52 5.024 78.318.758.500
10/2/2022 9,98 10,09 +1,10% 9,92 10,13 10,08 10,08 10,09 8.684 29.691.992.900
9/2/2022 10,13 9,98 -1,67% 9,94 10,15 10,00 9,98 9,99 6.688 38.103.930.200
8/2/2022 10,12 10,15 +0,20% 10,04 10,18 10,12 10,15 10,16 447 14.782.274.900
7/2/2022 10,25 10,13 -1,36% 10,13 10,33 10,16 10,13 10,14 1.994 19.992.135.700
4/2/2022 10,02 10,27 +1,99% 9,98 10,31 10,16 10,25 10,27 568 31.896.683.600
3/2/2022 10,07 10,07 +0,30% 9,96 10,13 10,04 10,06 10,07 6.850 16.985.392.200
2/2/2022 10,22 10,04 -1,67% 9,99 10,22 10,07 10,03 10,04 6.718 26.830.181.400
1/2/2022 10,17 10,21 +0,20% 10,15 10,26 10,19 10,20 10,21 7.872 15.294.732.500
31/1/2022 10,05 10,19 +1,19% 10,00 10,26 10,16 10,18 10,19 3.095 28.215.946.500
28/1/2022 9,94 10,07 +1,00% 9,88 10,09 10,01 10,06 10,07 9.267 18.889.386.600
27/1/2022 9,88 9,97 +1,32% 9,87 10,10 9,98 9,96 9,97 3.406 21.496.513.100
26/1/2022 9,78 9,84 +1,03% 9,72 9,90 9,81 9,83 9,84 4.157 28.937.339.300
25/1/2022 9,50 9,74 +2,53% 9,44 9,78 9,64 9,73 9,75 4.373 24.921.033.900
24/1/2022 9,54 9,50 -0,52% 9,40 9,62 9,48 9,49 9,51 1.382 24.075.058.200
21/1/2022 9,59 9,55 -0,62% 9,51 9,71 9,58 9,54 9,55 7.253 25.710.228.500
20/1/2022 9,65 9,61 -0,10% 9,57 9,69 9,63 9,61 9,62 1.453 20.651.557.000
19/1/2022 9,60 9,62 +0,10% 9,52 9,71 9,62 9,61 9,62 518 26.875.874.100
18/1/2022 9,50 9,61 +0,73% 9,48 9,71 9,61 9,61 9,62 9.549 40.103.393.800
17/1/2022 9,48 9,54 -1,34% 9,42 9,60 9,51 9,54 9,56 6.542 13.889.466.000
14/1/2022 9,61 9,67 +1,15% 9,58 9,72 9,64 9,66 9,67 2.283 36.958.533.500
13/1/2022 9,27 9,56 +2,80% 9,26 9,59 9,50 9,55 9,56 2.905 39.049.873.500
12/1/2022 9,34 9,30 -0,32% 9,20 9,44 9,31 9,29 9,30 1.130 28.933.275.600
11/1/2022 9,17 9,33 +1,63% 9,10 9,35 9,22 9,33 9,34 4.708 34.705.208.300
10/1/2022 9,15 9,18 0,00% 9,08 9,22 9,16 9,17 9,18 1.355 19.872.674.900
7/1/2022 9,07 9,18 +1,21% 9,01 9,19 9,12 9,17 9,18 5.949 19.565.050.900
6/1/2022 8,98 9,07 +0,89% 8,94 9,14 9,06 9,06 9,07 1.789 23.002.646.500
5/1/2022 9,05 8,99 -1,10% 8,92 9,11 9,00 8,98 8,99 251 31.257.972.900
4/1/2022 9,03 9,09 +0,78% 8,97 9,17 9,04 9,08 9,09 1.880 35.131.811.000
3/1/2022 9,02 9,02 +0,33% 8,92 9,19 9,02 9,02 9,03 8.501 25.753.844.500
23/12/2021 8,98 8,99 +0,22% 8,91 9,02 8,97 8,98 8,99 8.912 10.827.506.900
22/12/2021 8,93 8,97 +0,34% 8,85 8,98 8,92 8,96 8,97 1.591 13.508.522.500
21/12/2021 9,07 8,94 -5,40% 8,89 9,10 8,95 8,93 8,95 8.405 21.997.073.500
20/12/2021 9,53 9,45 -0,94% 9,34 9,54 9,43 9,44 9,46 2.853 24.253.792.700
17/12/2021 9,67 9,54 -1,75% 9,52 9,68 9,55 9,54 9,55 579 31.752.503.800
16/12/2021 9,74 9,71 +0,10% 9,63 9,76 9,69 9,70 9,71 8.212 24.734.063.100
15/12/2021 9,71 9,70 +0,94% 9,52 9,74 9,64 9,68 9,70 7.634 28.323.425.000
14/12/2021 9,65 9,61 +0,52% 9,61 9,83 9,69 9,61 9,62 9.625 29.947.071.600
13/12/2021 9,73 9,56 -1,44% 9,56 9,80 9,66 9,56 9,57 8.515 35.169.545.300
10/12/2021 9,74 9,70 +0,21% 9,61 9,79 9,69 9,70 9,71 8.131 13.237.388.100
9/12/2021 9,93 9,68 -2,32% 9,60 9,94 9,70 9,67 9,68 3.914 19.048.143.900
8/12/2021 9,92 9,91 +0,30% 9,80 9,96 9,86 9,90 9,91 6.375 33.602.111.500
7/12/2021 10,08 9,88 -0,90% 9,85 10,09 9,91 9,88 9,89 7.870 22.003.879.100
6/12/2021 9,88 9,97 +1,22% 9,85 10,09 9,99 9,97 9,98 4.302 23.323.353.800
3/12/2021 9,88 9,85 -0,51% 9,76 10,08 9,90 9,83 9,85 8.709 25.901.929.000
2/12/2021 9,76 9,90 +2,91% 9,71 9,96 9,86 9,88 9,90 1.993 25.001.974.800
1/12/2021 9,75 9,62 -0,52% 9,62 9,89 9,75 9,62 9,65 8.741 30.460.135.500
30/11/2021 9,82 9,67 -1,53% 9,56 9,86 9,67 9,66 9,67 7.208 55.938.811.500
29/11/2021 9,91 9,82 -0,10% 9,78 9,95 9,87 9,82 9,83 9.493 19.064.763.500
26/11/2021 9,89 9,83 -1,99% 9,70 9,89 9,77 9,82 9,83 2.498 25.223.143.300
25/11/2021 9,92 10,03 +0,91% 9,92 10,13 10,04 10,03 10,04 670 15.973.120.300
24/11/2021 9,75 9,94 0,00% 9,73 10,00 9,89 9,94 9,95 986 23.492.066.400
23/11/2021 9,87 9,94 +0,91% 9,78 9,98 9,88 9,94 9,95 3.868 20.804.112.200
22/11/2021 9,98 9,85 -1,01% 9,81 10,03 9,89 9,85 9,86 5.312 27.336.281.100
19/11/2021 9,96 9,95 -0,10% 9,86 10,00 9,93 9,94 9,95 6.421 28.937.273.000
18/11/2021 10,06 9,96 -0,70% 9,84 10,08 9,91 9,96 9,97 6.207 31.531.325.000
17/11/2021 10,10 10,03 -0,10% 9,95 10,15 10,03 10,03 10,04 389 28.574.512.600
16/11/2021 10,23 10,04 -1,86% 10,00 10,30 10,07 10,04 10,05 5.661 23.978.886.300
12/11/2021 10,23 10,23 -0,10% 10,14 10,38 10,20 10,22 10,23 6.649 19.813.516.500
11/11/2021 10,36 10,24 -0,29% 10,20 10,41 10,25 10,24 10,25 5.743 21.824.995.800
10/11/2021 10,06 10,27 +2,29% 10,02 10,39 10,27 10,26 10,28 2.451 35.274.487.500
9/11/2021 10,19 10,04 -1,08% 10,01 10,25 10,11 10,04 10,05 5.638 25.237.840.800
8/11/2021 10,16 10,15 -0,20% 10,07 10,28 10,15 10,15 10,16 1.339 23.757.515.000
5/11/2021 10,36 10,17 -0,78% 10,02 10,38 10,14 10,16 10,17 3.671 52.219.313.200
4/11/2021 10,66 10,25 -3,30% 10,19 10,69 10,32 10,25 10,26 9.289 37.929.007.800
3/11/2021 10,44 10,60 +0,86% 10,43 10,74 10,60 10,59 10,62 2.618 38.531.390.700
1/11/2021 10,31 10,51 +2,54% 10,31 10,60 10,51 10,51 10,56 9.125 31.753.834.300
29/10/2021 10,49 10,25 -2,10% 10,25 10,60 10,35 10,25 10,26 1.678 32.825.338.200
28/10/2021 10,48 10,47 -0,48% 10,35 10,59 10,44 10,46 10,47 5.901 24.926.240.800
27/10/2021 10,52 10,52 +0,48% 10,50 10,74 10,62 10,52 10,55 5.496 21.088.815.500
26/10/2021 10,65 10,47 -1,87% 10,42 10,65 10,51 10,47 10,48 8.823 25.919.072.200
25/10/2021 10,53 10,67 +1,33% 10,53 10,76 10,66 10,67 10,69 9.257 23.425.305.900
22/10/2021 10,79 10,53 -2,86% 10,17 10,79 10,42 10,52 10,53 4.765 68.666.342.000
21/10/2021 10,93 10,84 -2,61% 10,70 11,14 10,87 10,83 10,84 8.737 52.672.057.400
20/10/2021 11,02 11,13 +2,02% 10,90 11,20 11,09 11,13 11,14 2.289 31.558.416.600
19/10/2021 11,26 10,91 -3,71% 10,84 11,26 10,99 10,91 10,92 486 49.278.361.700
18/10/2021 11,14 11,33 +0,71% 11,04 11,37 11,25 11,33 11,34 654 26.517.535.100
15/10/2021 11,04 11,25 +1,90% 11,00 11,25 11,17 11,22 11,25 3.948 36.171.944.800
14/10/2021 11,12 11,04 -1,16% 10,96 11,20 11,03 11,03 11,04 9.159 38.777.451.800
13/10/2021 11,19 11,17 +0,18% 10,98 11,22 11,12 11,17 11,18 6.455 31.132.088.700
11/10/2021 11,34 11,15 -1,50% 11,12 11,38 11,20 11,14 11,15 3.183 33.459.055.900
8/10/2021 11,20 11,32 +1,52% 11,19 11,48 11,37 11,32 11,33 3.870 43.539.748.700
7/10/2021 11,37 11,15 -1,93% 11,13 11,40 11,21 11,15 11,16 2.609 35.022.648.400
6/10/2021 11,22 11,37 +0,35% 11,09 11,37 11,22 11,35 11,37 9.951 41.187.626.800
5/10/2021 11,20 11,33 +1,52% 11,11 11,44 11,30 11,32 11,33 8.864 43.947.790.100
4/10/2021 11,37 11,16 -2,28% 11,06 11,42 11,19 11,16 11,17 892 38.456.904.200
1/10/2021 11,24 11,42 +2,51% 11,16 11,47 11,36 11,39 11,42 5.009 41.091.789.300
30/9/2021 11,32 11,14 -0,89% 11,10 11,35 11,20 11,14 11,15 7.967 59.899.802.000
29/9/2021 11,12 11,24 +1,90% 11,02 11,30 11,17 11,23 11,24 700 53.260.295.500
28/9/2021 11,16 11,03 -1,96% 11,00 11,42 11,16 11,03 11,04 6.498 72.678.441.100
27/9/2021 11,00 11,25 +2,55% 10,89 11,30 11,09 11,24 11,25 6.745 50.298.197.100
24/9/2021 11,02 10,97 -1,44% 10,97 11,11 11,01 10,96 10,98 4.126 36.166.093.200
23/9/2021 10,96 11,13 +2,58% 10,92 11,27 11,14 11,11 11,13 1.651 56.146.565.900
22/9/2021 10,75 10,85 +1,97% 10,69 10,98 10,88 10,85 10,86 3.071 46.713.841.800
21/9/2021 10,73 10,64 -0,47% 10,64 10,80 10,71 10,63 10,64 2.138 38.955.044.100
20/9/2021 10,68 10,69 -1,75% 10,56 10,78 10,63 10,68 10,69 2.255 58.311.648.000
17/9/2021 11,09 10,88 -2,16% 10,87 11,10 10,94 10,88 10,89 2.879 52.525.894.200
16/9/2021 10,97 11,12 +0,54% 10,91 11,12 11,02 11,12 11,13 8.477 76.962.846.100
15/9/2021 11,12 11,06 0,00% 10,98 11,12 11,04 11,05 11,06 5.758 23.605.772.800
14/9/2021 11,15 11,06 -0,63% 11,03 11,23 11,13 11,06 11,07 7.747 38.107.583.200
13/9/2021 11,14 11,13 +1,37% 11,02 11,24 11,14 11,13 11,14 1.931 22.947.145.400
10/9/2021 11,23 10,98 -1,44% 10,95 11,27 11,04 10,97 10,98 7.007 23.649.173.600
9/9/2021 10,96 11,14 +2,01% 10,80 11,20 10,92 11,13 11,14 9.001 62.120.802.700
8/9/2021 11,41 10,92 -4,71% 10,86 11,41 11,04 10,91 10,92 5.920 62.745.946.400
6/9/2021 11,22 11,46 +1,87% 11,20 11,52 11,42 11,45 11,46 399 45.297.270.200
3/9/2021 11,33 11,25 -0,18% 11,12 11,38 11,22 11,23 11,25 7.585 74.346.049.300
2/9/2021 11,59 11,27 -3,34% 11,27 11,59 11,41 11,27 11,28 2.566 35.821.493.800
1/9/2021 11,55 11,66 +0,87% 11,54 11,72 11,66 11,65 11,66 4.531 26.164.959.600
31/8/2021 11,31 11,56 +2,12% 11,30 11,59 11,50 11,53 11,56 5.026 54.571.002.800
30/8/2021 11,36 11,32 -0,70% 11,25 11,39 11,31 11,32 11,33 8.743 16.578.994.200
27/8/2021 11,26 11,40 +1,79% 11,16 11,43 11,34 11,39 11,40 1.634 22.025.065.400
26/8/2021 11,41 11,20 -2,52% 11,20 11,47 11,29 11,20 11,21 6.623 23.858.278.600
25/8/2021 11,38 11,49 +0,17% 11,31 11,49 11,41 11,48 11,50 6.229 15.229.037.900
24/8/2021 11,28 11,47 +2,14% 11,25 11,49 11,42 11,47 11,48 4.669 23.210.728.000
23/8/2021 11,21 11,23 +0,45% 11,10 11,30 11,21 11,23 11,24 593 28.135.590.100
20/8/2021 11,13 11,18 +0,18% 11,03 11,25 11,15 11,18 11,19 8.991 37.063.244.000
19/8/2021 11,09 11,16 -0,80% 11,07 11,36 11,18 11,16 11,17 7.915 30.510.493.800
18/8/2021 11,23 11,25 +0,27% 11,12 11,50 11,27 11,24 11,25 8.497 69.706.331.800
17/8/2021 11,33 11,22 -1,32% 11,06 11,37 11,21 11,19 11,22 9.401 44.952.920.400
16/8/2021 11,45 11,37 -1,22% 11,31 11,59 11,41 11,37 11,38 4.798 23.893.699.800
13/8/2021 11,44 11,51 +0,61% 11,27 11,52 11,41 11,48 11,51 4.038 33.467.658.300
12/8/2021 11,58 11,44 -1,72% 11,40 11,63 11,50 11,43 11,44 5.065 35.286.478.700
11/8/2021 11,42 11,64 +1,48% 11,36 11,74 11,57 11,63 11,64 7.782 32.264.668.800
10/8/2021 11,66 11,47 -0,78% 11,36 11,66 11,46 11,46 11,47 9.557 27.957.860.900
9/8/2021 11,52 11,56 +0,43% 11,50 11,67 11,59 11,55 11,56 276 24.358.663.000
6/8/2021 11,32 11,51 +1,86% 11,25 11,53 11,45 11,50 11,51 7.017 29.678.771.200
5/8/2021 11,34 11,30 +0,27% 11,18 11,46 11,32 11,30 11,31 5.921 30.826.108.600
4/8/2021 11,45 11,27 -2,25% 11,21 11,47 11,30 11,27 11,28 8.195 21.057.981.000
3/8/2021 11,62 11,53 +1,23% 11,24 11,65 11,46 11,52 11,53 9.898 38.486.348.200
2/8/2021 11,37 11,39 +1,97% 11,34 11,59 11,49 11,38 11,39 4.860 45.422.009.400
30/7/2021 11,33 11,17 -2,36% 11,13 11,55 11,29 11,17 11,18 5.360 32.055.989.700
29/7/2021 11,49 11,44 -0,95% 11,32 11,52 11,41 11,44 11,45 8.302 21.408.002.500
28/7/2021 11,32 11,55 +2,67% 11,27 11,59 11,45 11,53 11,55 3.021 34.450.872.600
27/7/2021 11,15 11,25 +0,63% 11,10 11,28 11,20 11,23 11,25 2.595 16.509.966.800
26/7/2021 11,06 11,18 +0,90% 11,05 11,24 11,17 11,17 11,18 8.419 14.731.138.000
23/7/2021 11,07 11,08 -0,09% 11,00 11,14 11,06 11,07 11,08 7.342 13.863.225.900
22/7/2021 11,18 11,09 -1,16% 11,03 11,20 11,09 11,08 11,09 4.390 10.305.286.800
21/7/2021 11,14 11,22 +0,63% 11,10 11,22 11,17 11,21 11,22 8.679 13.090.965.100
20/7/2021 10,97 11,15 +1,18% 10,92 11,18 11,06 11,14 11,15 6.375 19.409.290.000
19/7/2021 10,99 11,02 -0,81% 10,91 11,07 10,99 11,01 11,02 2.733 18.807.801.900
16/7/2021 11,28 11,11 -1,42% 11,07 11,31 11,15 11,10 11,11 9.228 23.099.804.400
15/7/2021 11,35 11,27 -0,79% 11,17 11,43 11,26 11,26 11,27 3.153 22.115.976.800
14/7/2021 11,48 11,36 +0,18% 11,34 11,64 11,44 11,36 11,37 7.560 36.931.347.500
13/7/2021 11,28 11,34 -0,35% 11,17 11,40 11,26 11,34 11,35 7.860 37.828.402.300
12/7/2021 11,22 11,38 +1,88% 11,16 11,39 11,29 11,37 11,38 3.652 27.655.110.100
8/7/2021 11,07 11,17 -0,53% 11,01 11,27 11,09 11,16 11,17 7.131 76.828.910.500
7/7/2021 11,13 11,23 +1,72% 11,05 11,24 11,14 11,22 11,23 3.133 23.496.753.200
6/7/2021 11,05 11,04 -0,36% 11,00 11,10 11,03 11,04 11,05 6.318 30.028.046.500
5/7/2021 11,14 11,08 -1,34% 11,07 11,17 11,10 11,08 11,10 5.569 13.200.973.600
2/7/2021 11,26 11,23 +0,54% 11,10 11,29 11,16 11,22 11,23 6.988 27.734.651.900
1/7/2021 11,15 11,17 +0,18% 11,05 11,18 11,10 11,15 11,17 5.039 28.902.907.700
30/6/2021 11,21 11,15 -1,33% 11,15 11,29 11,18 11,15 11,16 3.835 31.080.974.400
29/6/2021 11,32 11,30 -0,53% 11,20 11,35 11,23 11,29 11,30 3.561 28.166.602.000
28/6/2021 11,48 11,36 -1,05% 11,22 11,48 11,30 11,36 11,37 6.821 65.608.070.900
25/6/2021 11,71 11,48 -2,38% 11,41 11,77 11,51 11,48 11,49 5.422 59.036.426.700
24/6/2021 11,80 11,76 +0,34% 11,60 11,81 11,70 11,72 11,76 8.641 26.954.098.000
23/6/2021 11,83 11,72 -0,93% 11,66 12,01 11,82 11,72 11,73 397 42.663.663.900
22/6/2021 11,67 11,83 +0,77% 11,56 11,87 11,74 11,83 11,84 3.304 79.847.294.500
21/6/2021 11,70 11,74 +0,26% 11,61 11,81 11,69 11,73 11,74 9.970 25.543.623.500
18/6/2021 11,77 11,71 -0,93% 11,58 11,82 11,66 11,70 11,71 8.233 37.858.862.600
17/6/2021 12,02 11,82 -0,92% 11,72 12,23 11,94 11,80 11,82 3.872 35.543.584.400
16/6/2021 11,81 11,93 +0,93% 11,70 12,06 11,89 11,93 11,94 3.287 64.845.281.500
15/6/2021 11,79 11,82 +0,25% 11,69 11,83 11,76 11,80 11,82 7.179 22.630.346.300
14/6/2021 11,82 11,79 +0,51% 11,69 11,86 11,76 11,77 11,79 65 20.470.254.000
11/6/2021 11,89 11,73 -1,59% 11,65 11,91 11,71 11,72 11,73 4.261 24.708.546.200
10/6/2021 12,05 11,92 -0,50% 11,86 12,17 11,98 0,00 0,00 3.162 29.300.637.600
9/6/2021 11,88 11,98 +0,34% 11,80 12,32 12,08 11,98 11,99 8.086 62.690.187.000
8/6/2021 11,98 11,94 -0,91% 11,78 12,02 11,92 11,93 11,94 4.214 43.203.955.700
7/6/2021 11,87 12,05 +1,26% 11,79 12,14 11,99 12,04 12,05 4.929 46.588.703.600
4/6/2021 11,59 11,90 +2,23% 11,59 11,93 11,77 11,90 11,91 962 51.053.284.800
2/6/2021 11,31 11,64 +3,28% 11,24 11,65 11,52 11,64 11,65 1.324 72.526.565.700
1/6/2021 10,89 11,27 +3,78% 10,88 11,27 11,12 11,25 11,27 3.683 43.459.772.900
31/5/2021 10,90 10,86 -0,37% 10,84 10,95 10,87 10,85 10,86 8.765 16.564.585.100
28/5/2021 10,72 10,90 +1,49% 10,72 10,97 10,87 10,90 10,91 8.656 23.155.472.800
27/5/2021 10,86 10,74 -1,29% 10,69 10,88 10,75 10,73 10,74 1.459 63.432.152.400
26/5/2021 10,83 10,88 +0,93% 10,82 10,94 10,87 10,87 10,88 78 25.024.063.000
25/5/2021 10,85 10,78 -0,74% 10,73 10,88 10,78 10,78 10,79 2.009 31.595.438.000
24/5/2021 10,86 10,86 +0,18% 10,76 10,90 10,83 10,86 10,87 3.475 28.694.532.400
21/5/2021 10,79 10,84 +0,56% 10,65 10,85 10,75 10,83 10,84 2.380 20.013.774.100
20/5/2021 10,74 10,78 +0,37% 10,69 10,89 10,79 10,78 10,79 7.949 30.568.908.000
19/5/2021 10,54 10,74 +1,13% 10,49 10,74 10,64 10,73 10,74 9.501 22.449.888.600
18/5/2021 10,55 10,62 -0,28% 10,55 10,71 10,64 10,62 10,63 1.326 20.112.094.400
17/5/2021 10,61 10,65 +0,09% 10,45 10,65 10,55 10,65 10,66 1.608 29.560.398.600
14/5/2021 10,54 10,64 +2,01% 10,44 10,69 10,57 10,63 10,64 7.325 35.022.998.000
13/5/2021 10,26 10,43 +1,76% 10,26 10,53 10,44 10,42 10,43 3.308 39.622.151.600
12/5/2021 10,36 10,25 -1,91% 10,21 10,37 10,29 10,25 10,26 6.639 23.813.779.500
11/5/2021 10,33 10,45 0,00% 10,30 10,50 10,41 10,43 10,45 3.276 31.283.611.100
10/5/2021 10,30 10,45 +1,06% 10,25 10,45 10,36 10,44 10,45 8.451 31.828.125.300
7/5/2021 10,21 10,34 +1,37% 10,16 10,34 10,23 10,31 10,34 8.387 24.656.247.600
6/5/2021 10,15 10,20 -0,10% 10,09 10,25 10,14 10,18 10,20 907 25.394.728.300
5/5/2021 9,97 10,21 +2,92% 9,88 10,22 10,12 10,20 10,21 2.725 35.167.814.000
4/5/2021 10,26 9,92 -2,65% 9,90 10,26 10,00 9,92 9,93 9.988 60.118.270.700
3/5/2021 10,14 10,19 +1,29% 10,07 10,30 10,18 10,18 10,19 1.885 30.333.989.400
30/4/2021 10,15 10,06 -0,98% 10,01 10,22 10,10 10,06 10,07 4.031 43.625.032.900
29/4/2021 10,39 10,16 -2,31% 10,13 10,43 10,22 10,16 10,18 9.478 31.400.416.200
28/4/2021 10,16 10,40 +3,48% 10,15 10,40 10,30 10,39 10,40 554 56.055.725.900
27/4/2021 10,23 10,05 -2,14% 10,05 10,30 10,16 10,05 10,06 5.827 24.951.896.300
26/4/2021 10,33 10,27 -0,48% 10,17 10,42 10,28 10,26 10,27 1.728 19.569.466.600
23/4/2021 10,23 10,32 +0,98% 10,20 10,37 10,29 10,31 10,32 3.303 28.070.123.800
22/4/2021 10,23 10,22 0,00% 10,11 10,26 10,17 10,21 10,22 1.934 28.445.059.900
20/4/2021 10,18 10,22 +0,20% 10,12 10,25 10,18 10,21 10,22 9.770 24.816.447.100
19/4/2021 10,25 10,20 -0,97% 10,13 10,30 10,21 10,19 10,20 5.599 24.260.094.800
16/4/2021 10,17 10,30 +0,39% 10,17 10,37 10,29 10,30 10,31 9.544 19.091.091.700
15/4/2021 10,27 10,26 0,00% 10,15 10,36 10,24 10,25 10,26 3.789 26.097.785.600
14/4/2021 10,22 10,26 +0,69% 10,11 10,38 10,26 10,25 10,26 7.207 34.701.509.500
13/4/2021 10,14 10,19 -0,20% 10,04 10,24 10,12 10,18 10,19 4.583 32.002.446.200
12/4/2021 10,08 10,21 +1,69% 10,07 10,21 10,12 10,20 10,21 9.028 20.558.286.400
9/4/2021 10,05 10,04 -0,50% 10,02 10,15 10,07 10,04 10,05 9.502 25.620.026.400
8/4/2021 10,15 10,09 -0,30% 10,04 10,15 10,08 10,08 10,09 6.038 24.766.712.200
7/4/2021 10,12 10,12 -0,10% 10,06 10,21 10,12 10,11 10,12 1.614 23.370.007.800
6/4/2021 10,21 10,13 -0,98% 10,11 10,28 10,17 10,13 10,14 7.249 19.100.066.900
5/4/2021 10,18 10,23 +1,29% 10,10 10,24 10,17 10,23 10,24 3.752 18.937.821.100
1/4/2021 10,34 10,10 -2,13% 10,07 10,34 10,14 10,10 10,11 5.128 21.943.936.900
31/3/2021 10,39 10,32 -1,43% 10,17 10,42 10,28 10,31 10,32 9.320 31.278.656.600
30/3/2021 10,27 10,47 +1,45% 10,27 10,47 10,41 10,45 10,47 1.629 23.421.105.500
29/3/2021 10,28 10,32 -0,39% 10,17 10,39 10,28 10,31 10,32 4.522 18.922.483.300
26/3/2021 10,18 10,36 +0,97% 10,17 10,38 10,30 10,34 10,36 1.598 21.910.575.700
25/3/2021 10,02 10,26 +2,09% 9,97 10,26 10,16 10,25 10,26 7.080 25.232.033.700
24/3/2021 10,30 10,05 -2,05% 10,03 10,31 10,16 10,05 10,06 5.250 24.212.359.900
23/3/2021 10,41 10,26 -2,47% 10,26 10,54 10,39 10,26 10,27 2.713 22.266.342.300
22/3/2021 10,36 10,52 +0,77% 10,23 10,55 10,37 10,51 10,52 9.174 31.342.434.300
19/3/2021 10,54 10,44 -0,29% 10,32 10,58 10,43 10,44 10,45 428 48.433.748.100
18/3/2021 10,32 10,47 +0,96% 10,32 10,60 10,48 10,45 10,47 4.289 35.244.068.400
17/3/2021 10,04 10,37 +2,88% 9,99 10,38 10,23 10,35 10,37 1.803 27.110.841.700
16/3/2021 10,20 10,08 -1,47% 10,00 10,27 10,09 10,08 10,09 8.022 19.710.468.300
15/3/2021 10,14 10,23 +0,29% 10,10 10,29 10,22 10,23 10,24 1.706 19.298.034.000
12/3/2021 10,16 10,20 -0,78% 10,12 10,28 10,18 10,19 10,20 7.312 18.874.885.600
11/3/2021 10,37 10,28 -0,29% 10,11 10,45 10,23 10,27 10,28 8.267 29.308.591.500
10/3/2021 10,07 10,31 +2,59% 9,93 10,31 10,13 10,29 10,31 6.352 42.504.528.900
9/3/2021 10,04 10,05 +0,90% 9,85 10,22 10,04 10,05 10,06 9.489 29.113.140.900
8/3/2021 10,17 9,96 -3,95% 9,93 10,40 10,16 9,96 9,99 1.242 38.894.551.300
5/3/2021 10,30 10,37 +1,57% 10,20 10,49 10,38 10,37 10,38 5.710 34.577.135.900
4/3/2021 10,00 10,21 +2,20% 9,98 10,43 10,26 10,20 10,21 7.852 59.568.594.800
3/3/2021 9,85 9,99 +0,91% 9,59 10,08 9,85 9,97 9,99 1.263 54.650.129.000
2/3/2021 9,50 9,90 +2,91% 9,32 9,98 9,68 9,89 9,90 3.590 45.637.196.800
1/3/2021 10,10 9,62 -3,32% 9,62 10,15 9,84 9,62 9,64 5.614 40.862.604.000
26/2/2021 10,12 9,95 -1,29% 9,92 10,27 10,03 9,95 9,97 4.460 42.639.156.800
25/2/2021 10,43 10,08 -3,26% 10,06 10,52 10,28 10,08 10,09 4.289 50.607.216.800
24/2/2021 10,60 10,42 -0,95% 10,37 10,62 10,44 10,42 10,43 9.297 40.000.895.800
23/2/2021 9,92 10,52 +7,57% 9,92 10,55 10,32 10,52 10,53 4.806 65.768.397.600
22/2/2021 10,01 9,78 -4,59% 9,72 10,02 9,83 9,78 9,79 9.901 65.972.713.400
19/2/2021 10,35 10,25 -0,97% 10,23 10,43 10,31 10,25 10,28 1.818 30.209.430.000
18/2/2021 10,51 10,35 -1,80% 10,35 10,61 10,46 10,35 10,37 5.507 46.251.717.700
17/2/2021 10,60 10,54 -0,57% 10,45 10,62 10,53 10,53 10,54 9.900 34.667.531.100
12/2/2021 10,62 10,60 -0,38% 10,47 10,67 10,58 10,60 10,61 5.116 23.012.531.500
11/2/2021 10,69 10,64 +0,19% 10,59 10,77 10,67 10,64 10,65 9.103 15.806.457.100
10/2/2021 10,69 10,62 -0,65% 10,55 10,78 10,65 10,62 10,63 6.663 34.413.370.800
9/2/2021 10,58 10,69 +0,85% 10,49 10,84 10,68 10,68 10,70 7.457 28.745.249.800
8/2/2021 10,73 10,60 -1,49% 10,58 10,75 10,65 10,60 10,64 6.591 27.731.136.500
5/2/2021 10,84 10,76 -0,55% 10,70 10,89 10,78 10,75 10,76 871 20.192.865.400
4/2/2021 10,85 10,82 0,00% 10,75 10,90 10,82 10,80 10,82 7.834 35.681.926.300
3/2/2021 10,82 10,82 +0,09% 10,77 11,02 10,88 10,82 10,83 5.127 29.823.381.800
2/2/2021 10,85 10,81 +0,19% 10,55 10,92 10,79 10,80 10,81 1.884 82.968.887.900
1/2/2021 10,79 10,79 +1,70% 10,75 10,95 10,82 10,79 10,80 3.182 36.997.773.700
29/1/2021 10,85 10,61 -3,28% 10,61 10,97 10,74 10,61 10,62 9.736 33.232.393.800
28/1/2021 10,56 10,97 +3,69% 10,56 10,99 10,87 10,96 10,97 4.225 28.744.529.700
27/1/2021 10,59 10,58 -0,38% 10,44 10,73 10,57 10,57 10,58 6.198 33.576.506.900
26/1/2021 10,86 10,62 -2,39% 10,54 11,06 10,73 10,60 10,62 9.722 43.745.842.800
22/1/2021 10,84 10,88 -1,45% 10,79 10,96 10,85 10,88 10,90 1.640 30.243.048.400
21/1/2021 11,30 11,04 -2,04% 11,01 11,33 11,09 11,04 11,06 5.564 45.639.450.600
20/1/2021 11,46 11,27 -1,57% 11,17 11,50 11,27 11,26 11,27 7.891 26.213.270.500
19/1/2021 11,70 11,45 -1,55% 11,34 11,75 11,47 11,45 11,46 7.091 26.329.970.300
18/1/2021 11,75 11,63 +0,17% 11,55 11,81 11,67 11,62 11,63 5.594 20.200.932.800
15/1/2021 11,87 11,61 -3,89% 11,60 11,94 11,71 11,61 11,62 1.379 36.679.115.900
14/1/2021 11,89 12,08 +2,20% 11,82 12,10 12,00 12,05 12,08 3.662 25.425.097.300
13/1/2021 11,98 11,82 -1,01% 11,66 12,07 11,81 11,81 11,82 6.518 30.960.961.300
12/1/2021 11,90 11,94 +0,76% 11,82 11,99 11,91 11,94 11,96 6.681 23.932.990.300
11/1/2021 12,03 11,85 -2,31% 11,74 12,07 11,90 11,85 11,86 8.500 29.023.828.300
8/1/2021 12,25 12,13 -0,25% 12,02 12,35 12,14 12,13 12,14 3.915 31.626.609.400
7/1/2021 11,71 12,16 +3,84% 11,63 12,22 11,99 12,15 12,16 7.198 48.135.225.000
6/1/2021 11,46 11,71 +2,18% 11,41 11,84 11,67 11,70 11,71 9.949 36.198.014.100
5/1/2021 11,48 11,46 -0,78% 11,26 11,50 11,38 11,45 11,47 3.691 31.498.770.200
4/1/2021 11,84 11,55 -1,53% 11,43 11,84 11,56 11,54 11,55 4.262 45.265.740.500
30/12/2020 11,89 11,73 -1,18% 11,70 11,94 11,78 11,72 11,75 7.094 28.222.174.900
29/12/2020 11,81 11,87 +0,59% 11,74 11,88 11,82 11,86 11,87 5.063 18.933.119.800
28/12/2020 11,74 11,80 +1,11% 11,67 11,80 11,75 11,78 11,80 1.023 15.126.146.100
23/12/2020 11,46 11,67 +2,37% 11,40 11,72 11,59 11,67 11,70 368 31.994.901.200
22/12/2020 11,41 11,40 +0,18% 11,35 11,59 11,42 11,40 11,41 4.598 19.707.743.000
21/12/2020 11,35 11,38 -1,56% 11,24 11,54 11,40 11,37 11,38 8.416 27.062.829.400
18/12/2020 11,65 11,56 -0,94% 11,54 11,75 11,61 11,56 11,57 120 20.973.530.700
17/12/2020 11,66 11,67 +0,09% 11,59 11,81 11,69 11,66 11,67 9.118 19.785.854.100
16/12/2020 11,50 11,66 +1,39% 11,34 11,73 11,56 11,66 11,67 5.335 33.573.395.000
15/12/2020 11,34 11,50 +1,95% 11,30 11,56 11,43 11,49 11,50 2.237 26.175.485.800
14/12/2020 11,45 11,28 -1,14% 11,28 11,50 11,37 11,28 11,29 9.194 18.779.704.200
11/12/2020 11,31 11,41 -0,78% 11,22 11,45 11,36 11,40 11,41 7.632 17.832.924.500
10/12/2020 11,27 11,50 +2,04% 11,26 11,53 11,43 11,49 11,50 5.936 43.458.202.400
9/12/2020 11,17 11,27 +0,54% 11,15 11,29 11,21 11,24 11,27 614 22.099.548.800
8/12/2020 11,30 11,21 -0,44% 11,10 11,41 11,25 11,16 11,21 7.123 27.782.476.200
7/12/2020 11,17 11,26 +0,45% 11,08 11,39 11,27 11,25 11,26 2.164 30.172.481.700
4/12/2020 11,26 11,21 +0,18% 11,07 11,29 11,17 11,21 11,22 9.343 26.983.793.500
3/12/2020 11,07 11,19 +1,45% 11,02 11,44 11,26 11,18 11,19 4.899 48.438.943.500
2/12/2020 11,05 11,03 -0,09% 10,91 11,12 11,01 11,02 11,03 1.001 21.668.795.100
1/12/2020 10,75 11,04 +4,35% 10,70 11,13 10,98 11,03 11,04 5.415 43.659.210.400
30/11/2020 10,87 10,58 -2,67% 10,58 10,91 10,68 10,58 10,60 9.940 69.590.555.900
27/11/2020 10,78 10,87 +1,49% 10,74 11,07 10,95 10,87 10,88 616 42.753.284.500
26/11/2020 10,71 10,71 -0,74% 10,58 10,75 10,67 10,70 10,71 7.434 30.174.829.100
25/11/2020 10,91 10,79 -1,37% 10,73 10,96 10,79 10,78 10,79 3.202 34.193.867.700
24/11/2020 10,77 10,94 +2,15% 10,77 11,08 10,97 10,94 10,96 4.473 44.169.013.600
23/11/2020 10,72 10,71 +0,75% 10,65 10,81 10,72 10,71 10,72 4.257 33.738.734.700
20/11/2020 10,70 10,63 -0,84% 10,56 10,77 10,66 10,62 10,63 40 28.023.749.000
19/11/2020 10,73 10,72 +0,19% 10,67 10,85 10,75 10,72 10,73 173 36.526.058.700
18/11/2020 10,84 10,70 -1,92% 10,68 10,90 10,75 10,70 10,71 6.069 34.787.241.300
17/11/2020 10,85 10,91 +0,28% 10,68 10,91 10,79 10,90 10,91 5.892 39.032.933.200
16/11/2020 10,80 10,88 +2,16% 10,73 10,97 10,87 10,88 10,89 1.257 78.676.710.300
13/11/2020 10,56 10,65 +1,72% 10,48 10,67 10,59 10,64 10,65 4.721 25.042.497.100
12/11/2020 10,57 10,47 -1,23% 10,35 10,68 10,48 10,47 10,48 1.886 32.233.259.300
11/11/2020 10,73 10,60 -1,58% 10,47 10,75 10,60 10,59 10,60 2.922 36.137.308.100
10/11/2020 10,43 10,77 +3,26% 10,40 10,83 10,66 10,76 10,77 8.479 65.818.677.900
9/11/2020 10,30 10,43 +6,10% 10,12 10,56 10,36 10,42 10,43 2.768 78.474.175.100
6/11/2020 9,73 9,83 +0,51% 9,70 9,88 9,79 9,82 9,83 2.718 19.542.577.400
5/11/2020 9,55 9,78 +4,15% 9,53 9,86 9,72 9,78 9,79 9.500 59.863.716.100
4/11/2020 9,64 9,39 +2,29% 9,33 9,67 9,46 9,38 9,39 8.131 57.976.595.400
3/11/2020 9,19 9,18 +0,99% 9,11 9,32 9,19 9,18 9,19 4.409 27.075.202.200
30/10/2020 9,16 9,09 -1,52% 9,02 9,23 9,10 9,08 9,09 8.514 30.018.578.800
29/10/2020 9,16 9,23 +0,54% 8,92 9,26 9,08 9,22 9,23 927 33.336.176.800
28/10/2020 9,38 9,18 -4,67% 9,16 9,46 9,30 9,17 9,18 4.197 31.078.506.500
27/10/2020 10,00 9,63 -2,83% 9,59 10,07 9,76 9,62 9,63 3.078 31.287.471.200
26/10/2020 9,84 9,91 +0,71% 9,72 9,96 9,86 9,90 9,91 4.114 23.447.361.500
23/10/2020 9,95 9,84 -0,61% 9,82 10,10 9,92 9,84 9,85 2.314 35.587.529.600
22/10/2020 9,57 9,90 +3,77% 9,55 9,96 9,79 9,90 9,91 7.009 50.976.069.300
21/10/2020 9,50 9,54 +0,42% 9,40 9,73 9,59 9,54 9,56 9.090 29.109.068.900
20/10/2020 9,29 9,50 +3,04% 9,28 9,57 9,48 9,50 9,51 9.042 27.379.958.000
19/10/2020 9,13 9,22 +1,65% 9,07 9,39 9,24 9,22 9,23 994 25.887.433.100
16/10/2020 9,20 9,07 -1,95% 9,06 9,23 9,11 9,07 9,08 9.138 28.467.604.800
15/10/2020 9,18 9,25 -0,43% 9,12 9,29 9,21 9,25 9,26 4.178 17.526.101.500
14/10/2020 9,32 9,29 -0,32% 9,24 9,37 9,30 9,28 9,29 732 17.874.226.900
13/10/2020 9,40 9,32 -0,43% 9,23 9,41 9,31 9,31 9,32 8.739 20.955.233.400
9/10/2020 9,28 9,36 +0,32% 9,17 9,52 9,35 9,35 9,36 6.580 31.742.387.900
8/10/2020 8,91 9,33 +4,83% 8,88 9,36 9,19 9,31 9,33 8.061 44.207.574.100
7/10/2020 9,00 8,90 -0,89% 8,88 9,02 8,93 8,90 8,91 2.236 18.409.472.200
6/10/2020 9,05 8,98 +0,22% 8,90 9,14 9,02 8,97 8,98 3.345 24.276.083.600
5/10/2020 8,93 8,96 +0,45% 8,79 9,01 8,91 8,96 8,97 5 27.541.839.600
2/10/2020 8,87 8,92 +0,22% 8,84 9,17 8,97 8,91 8,92 246 23.185.296.600
1/10/2020 8,85 8,90 +1,14% 8,76 8,92 8,82 8,90 8,91 7.840 20.107.373.200
30/9/2020 8,88 8,80 -0,23% 8,80 8,93 8,85 8,80 8,81 2.551 24.055.219.200
29/9/2020 8,98 8,82 -1,67% 8,80 8,99 8,85 8,81 8,82 3.737 22.225.534.500
28/9/2020 9,15 8,97 -0,55% 8,87 9,32 9,08 8,97 8,98 4.589 28.096.517.100
25/9/2020 9,00 9,02 -0,11% 8,93 9,07 8,98 9,01 9,02 9.679 12.761.879.500
24/9/2020 8,85 9,03 +2,61% 8,80 9,16 9,04 9,03 9,04 3.123 23.716.716.100
23/9/2020 8,94 8,80 -2,00% 8,80 9,01 8,90 8,79 8,80 3.999 21.177.859.900
22/9/2020 9,00 8,98 0,00% 8,91 9,09 8,97 8,97 8,98 6.564 20.916.487.600
21/9/2020 8,89 8,98 -0,11% 8,79 9,00 8,92 8,97 8,98 5.747 34.318.332.400
18/9/2020 9,21 8,99 -2,81% 8,99 9,23 9,06 8,99 9,00 1.755 33.154.463.100
17/9/2020 9,20 9,25 -0,11% 9,15 9,33 9,24 9,24 9,25 7.440 26.684.233.200
16/9/2020 9,30 9,26 0,00% 9,23 9,44 9,32 9,25 9,26 7.939 26.919.363.100
15/9/2020 9,49 9,26 -1,28% 9,24 9,49 9,31 9,25 9,26 9.315 27.008.457.700
14/9/2020 9,39 9,38 +1,19% 9,23 9,45 9,33 9,38 9,39 3.804 16.282.500.600
11/9/2020 9,48 9,27 -2,01% 9,22 9,49 9,30 9,27 9,28 2.988 23.864.309.600
10/9/2020 9,67 9,46 -2,27% 9,43 9,72 9,54 9,45 9,46 4.618 25.549.233.900
9/9/2020 9,70 9,68 +0,41% 9,62 9,78 9,69 9,68 9,69 2.655 16.012.016.100
8/9/2020 9,65 9,64 -1,33% 9,57 9,72 9,63 9,63 9,64 8.020 21.950.696.300
4/9/2020 9,87 9,77 -0,20% 9,71 9,92 9,78 9,77 9,79 3.620 23.853.106.100
3/9/2020 9,58 9,79 +2,09% 9,57 10,03 9,84 9,78 9,79 2.618 37.510.772.200
2/9/2020 9,74 9,59 -1,34% 9,53 9,76 9,60 9,59 9,60 2.222 24.627.229.100
1/9/2020 9,54 9,72 +3,08% 9,52 9,72 9,63 9,70 9,72 2.443 24.398.582.500
31/8/2020 9,73 9,43 -3,58% 9,43 9,73 9,53 9,43 9,45 9.440 37.184.511.100
28/8/2020 9,77 9,78 +0,93% 9,68 9,81 9,74 9,77 9,78 3.508 20.574.160.000
27/8/2020 9,60 9,69 +0,83% 9,58 9,85 9,72 9,68 9,69 3.758 20.963.301.600
26/8/2020 9,75 9,61 -1,44% 9,47 9,77 9,60 9,60 9,61 9.202 22.760.179.900
25/8/2020 9,90 9,75 -0,81% 9,70 9,92 9,75 9,74 9,75 5.268 21.881.441.500
24/8/2020 9,78 9,83 +1,03% 9,78 9,97 9,86 9,83 9,84 8.214 19.496.695.900
21/8/2020 9,65 9,73 +0,62% 9,59 9,73 9,65 9,72 9,73 8.225 21.564.532.600
20/8/2020 9,58 9,67 -0,62% 9,52 9,75 9,61 9,66 9,67 5.054 30.858.788.900
19/8/2020 9,85 9,73 -0,71% 9,73 9,86 9,77 9,73 9,75 9.445 22.111.636.700
18/8/2020 9,83 9,80 +1,77% 9,71 9,85 9,77 9,80 9,81 5.364 29.446.430.000
17/8/2020 9,89 9,63 -3,02% 9,56 9,91 9,72 9,63 9,64 1.611 34.815.036.200
14/8/2020 9,91 9,93 +0,71% 9,84 10,05 9,95 9,92 9,93 2.990 21.830.126.300
13/8/2020 10,17 9,86 -2,47% 9,85 10,25 10,03 9,86 9,87 1.589 33.410.437.500
12/8/2020 10,26 10,11 -0,88% 9,97 10,28 10,07 10,10 10,11 9.203 36.604.590.100
11/8/2020 10,42 10,20 -1,54% 10,20 10,47 10,33 10,20 10,22 9.782 18.639.718.000
10/8/2020 10,25 10,36 +1,47% 10,16 10,42 10,27 10,36 10,37 5.120 22.234.596.300
7/8/2020 10,20 10,21 -1,07% 10,13 10,49 10,22 10,21 10,25 9.359 35.617.279.700
6/8/2020 10,22 10,32 +1,18% 10,14 10,38 10,28 10,32 10,33 6.202 24.758.208.200
5/8/2020 10,34 10,20 -0,10% 10,06 10,39 10,22 10,20 10,21 5.091 36.898.145.000
4/8/2020 10,41 10,21 -4,58% 10,13 10,59 10,29 10,21 10,22 1.175 63.598.397.600
3/8/2020 10,73 10,70 +0,28% 10,53 10,90 10,74 10,70 10,74 2.068 27.953.206.700
31/7/2020 10,96 10,67 -2,20% 10,61 10,97 10,69 10,67 10,68 1.766 36.808.570.900
30/7/2020 10,97 10,91 -1,98% 10,76 11,03 10,87 10,91 10,92 3.916 37.588.544.900
29/7/2020 11,07 11,13 +2,30% 10,91 11,16 11,04 11,12 11,13 2.054 27.903.499.700
28/7/2020 10,95 10,88 -1,27% 10,88 11,10 10,96 10,88 10,89 636 29.765.687.200
27/7/2020 10,47 11,02 +5,45% 10,44 11,09 10,87 11,02 11,03 8.696 50.650.866.200
24/7/2020 10,33 10,45 +0,77% 10,22 10,61 10,44 10,45 10,46 4.604 41.429.852.600
23/7/2020 10,53 10,37 -1,43% 10,35 10,58 10,46 10,36 10,37 6.235 31.333.670.600
22/7/2020 10,57 10,52 0,00% 10,42 10,74 10,58 10,51 10,52 2.047 71.778.573.000
21/7/2020 10,50 10,52 +0,96% 10,47 10,63 10,56 10,52 10,53 5.462 28.325.172.700
20/7/2020 10,30 10,42 +1,46% 10,22 10,48 10,36 10,41 10,42 7.083 29.946.942.300
17/7/2020 10,19 10,27 +1,18% 10,16 10,33 10,26 10,27 10,28 2.461 21.434.463.600
16/7/2020 10,20 10,15 -1,17% 10,13 10,25 10,17 10,14 10,15 7.545 13.730.907.100
15/7/2020 10,25 10,27 +1,08% 10,18 10,35 10,26 10,26 10,27 9.334 20.854.752.100
14/7/2020 10,05 10,16 +1,20% 9,95 10,18 10,07 10,15 10,16 7.628 19.282.035.800
13/7/2020 10,25 10,04 -1,86% 10,04 10,32 10,18 10,04 10,05 8.657 21.260.905.800
10/7/2020 10,15 10,23 +0,29% 10,07 10,26 10,18 10,22 10,23 991 16.374.463.300
9/7/2020 10,19 10,20 +0,29% 10,07 10,24 10,16 10,19 10,20 3.715 23.503.434.600
8/7/2020 10,08 10,17 +1,80% 10,04 10,22 10,16 10,16 10,17 1.298 22.395.111.100
7/7/2020 10,28 9,99 -3,57% 9,97 10,31 10,05 9,98 9,99 8.802 43.636.104.100
6/7/2020 10,18 10,36 +3,91% 10,11 10,39 10,28 10,36 10,37 3.548 26.576.466.600
3/7/2020 9,95 9,97 +0,20% 9,84 10,04 9,95 9,96 9,97 8.322 10.535.153.200
2/7/2020 9,94 9,95 +1,63% 9,91 10,19 10,03 9,95 9,96 1.110 30.113.592.000
1/7/2020 9,67 9,79 +2,09% 9,64 9,87 9,79 9,79 9,80 3.595 25.091.455.500
30/6/2020 9,80 9,59 -3,03% 9,58 9,85 9,69 9,59 9,62 3.719 37.726.259.000
29/6/2020 9,74 9,89 +2,38% 9,66 9,90 9,82 9,88 9,89 8.872 43.812.516.700
26/6/2020 9,83 9,66 -3,01% 9,59 9,91 9,72 9,65 9,66 7.789 40.277.021.500
25/6/2020 9,83 9,96 +1,94% 9,71 10,00 9,83 9,95 9,96 3.865 26.277.151.700
24/6/2020 10,03 9,77 -2,88% 9,73 10,05 9,83 9,77 9,78 6.092 30.887.875.500
23/6/2020 10,28 10,06 -0,89% 9,94 10,33 10,11 10,06 10,07 5.978 29.808.119.900
22/6/2020 10,37 10,15 -2,50% 10,04 10,40 10,21 10,14 10,15 3.665 34.385.303.600
19/6/2020 10,43 10,41 +1,56% 10,21 10,47 10,36 10,35 10,41 8.979 42.527.704.300
18/6/2020 9,89 10,25 +3,22% 9,86 10,35 10,20 10,24 10,25 7.679 31.024.264.000
17/6/2020 9,81 9,93 +1,74% 9,76 10,06 9,91 9,93 9,94 9.561 26.875.291.000
16/6/2020 9,89 9,76 +2,09% 9,65 9,92 9,78 9,76 9,77 4.745 21.876.418.400
15/6/2020 9,46 9,56 -2,35% 9,41 9,73 9,55 9,56 9,59 8.784 28.806.414.700
12/6/2020 9,70 9,79 -2,39% 9,55 9,87 9,70 9,78 9,79 6.102 46.040.678.100
10/6/2020 10,50 10,03 -3,19% 10,01 10,50 10,17 10,03 10,04 4.283 40.926.796.200
9/6/2020 10,18 10,36 -0,38% 10,07 10,52 10,34 10,36 10,37 6.346 33.160.146.000
8/6/2020 10,17 10,40 +3,59% 10,16 10,45 10,33 10,40 10,41 7.312 29.361.118.500
5/6/2020 10,29 10,04 +1,21% 10,00 10,59 10,22 10,04 10,05 9.305 49.229.692.700
4/6/2020 9,74 9,92 +1,12% 9,63 10,03 9,87 9,91 9,92 8.168 42.638.452.400
3/6/2020 9,87 9,81 +2,83% 9,78 9,99 9,87 9,81 9,82 1.997 47.862.314.200
2/6/2020 9,18 9,54 +5,18% 9,15 9,58 9,39 9,54 9,55 419 34.084.180.300
1/6/2020 8,84 9,07 +2,37% 8,76 9,15 9,03 9,07 9,08 7.180 35.232.507.100
29/5/2020 8,96 8,86 -1,56% 8,78 8,97 8,87 8,86 8,88 1.395 49.441.704.800
28/5/2020 9,07 9,00 -1,21% 9,00 9,21 9,08 9,00 9,01 3.187 18.833.601.700
27/5/2020 9,09 9,11 +2,13% 8,98 9,15 9,06 9,11 9,12 4.755 24.099.648.200
26/5/2020 9,30 8,92 -3,46% 8,83 9,43 9,03 8,91 8,92 2.974 43.097.762.900
25/5/2020 9,18 9,24 +4,29% 9,05 9,25 9,16 9,23 9,24 374 20.025.969.500
22/5/2020 8,60 8,86 +1,96% 8,51 9,02 8,82 8,86 8,87 7.612 39.018.867.200
21/5/2020 8,28 8,69 +5,33% 8,28 8,72 8,56 8,69 8,70 7.112 34.935.543.500
20/5/2020 8,26 8,25 +0,12% 8,20 8,35 8,26 8,25 8,26 832 20.565.932.700
19/5/2020 8,50 8,24 -3,51% 8,20 8,52 8,34 8,23 8,24 1.708 31.183.246.600
18/5/2020 8,43 8,54 +4,91% 8,26 8,58 8,45 8,54 8,55 9.998 34.935.465.500
15/5/2020 8,45 8,14 -4,46% 8,14 8,54 8,27 8,14 8,15 3.212 25.369.228.300
14/5/2020 8,10 8,52 +3,65% 7,84 8,55 8,18 8,50 8,52 886 47.747.133.000
13/5/2020 8,26 8,22 +0,49% 7,97 8,30 8,12 8,21 8,22 9.264 36.350.757.000
12/5/2020 8,41 8,18 -2,85% 8,16 8,49 8,33 8,18 8,19 5.575 30.971.980.200
11/5/2020 8,48 8,42 -0,82% 8,42 8,70 8,56 8,42 8,44 5.631 23.335.340.200
8/5/2020 8,49 8,49 +2,41% 8,44 8,72 8,55 8,49 8,50 6.219 28.903.757.700
7/5/2020 8,80 8,29 -4,71% 8,24 8,83 8,41 8,29 8,30 2.604 46.563.396.000
6/5/2020 8,91 8,70 -2,36% 8,65 8,94 8,73 8,70 8,72 3.187 22.432.217.900
5/5/2020 8,80 8,91 +2,41% 8,73 9,08 8,94 8,91 8,93 1.108 35.273.880.300
4/5/2020 8,70 8,70 -3,33% 8,63 8,74 8,70 8,69 8,70 6.498 21.062.223.800
30/4/2020 8,94 9,00 -2,81% 8,84 9,13 9,00 9,00 9,01 8.910 27.852.163.700
29/4/2020 9,46 9,26 -0,22% 9,12 9,53 9,28 9,26 9,27 813 28.289.926.100
28/4/2020 9,10 9,28 +7,04% 9,05 9,35 9,21 9,27 9,28 855 32.053.595.000
27/4/2020 8,69 8,67 +3,21% 8,53 8,93 8,72 8,67 8,72 3.090 24.696.884.600
24/4/2020 8,72 8,40 -4,98% 8,16 8,73 8,33 8,39 8,40 3.215 49.420.716.600
23/4/2020 9,04 8,84 -1,34% 8,75 9,09 8,91 8,83 8,84 8.081 28.967.320.300
22/4/2020 9,00 8,96 -0,11% 8,87 9,15 8,99 8,96 8,97 5.105 24.941.288.400
20/4/2020 8,96 8,97 -1,86% 8,90 9,10 8,97 8,96 8,97 7.280 18.542.602.500
17/4/2020 9,25 9,14 +1,33% 8,96 9,29 9,09 9,13 9,14 7.494 22.142.659.100
16/4/2020 9,41 9,02 -3,01% 9,00 9,50 9,14 9,02 9,03 4.952 28.992.492.100
15/4/2020 9,42 9,30 -3,13% 9,30 9,59 9,38 9,30 9,35 5.999 23.829.580.000
14/4/2020 9,65 9,60 +1,16% 9,55 9,88 9,73 9,60 9,61 2.857 20.540.995.400
13/4/2020 9,21 9,49 +2,71% 9,06 9,49 9,28 9,48 9,49 9.552 16.191.509.400
9/4/2020 9,45 9,24 -0,86% 9,22 9,60 9,40 9,24 9,25 2.280 22.011.340.300
8/4/2020 9,03 9,32 +3,90% 8,94 9,46 9,27 9,32 9,35 1.980 28.246.717.600
7/4/2020 9,09 8,97 +2,99% 8,97 9,32 9,13 8,97 9,00 114 39.177.292.900
6/4/2020 8,52 8,71 +7,40% 8,50 8,83 8,68 8,71 8,72 5.795 23.728.682.900
3/4/2020 8,30 8,11 -3,11% 7,91 8,30 8,06 8,10 8,11 1.957 23.551.911.400
2/4/2020 8,28 8,37 +1,33% 8,22 8,56 8,36 8,37 8,38 7.621 18.679.662.100
1/4/2020 8,50 8,26 -5,82% 8,25 8,50 8,33 8,26 8,29 2.962 28.804.766.000
31/3/2020 8,81 8,77 -0,57% 8,61 8,99 8,80 8,76 8,77 9.630 41.335.462.300
30/3/2020 8,57 8,82 +3,76% 8,47 8,87 8,65 8,81 8,82 3.026 28.168.649.700
27/3/2020 8,61 8,50 -5,35% 8,50 8,84 8,59 8,50 8,51 3.326 29.189.123.400
26/3/2020 8,66 8,98 +4,30% 8,66 9,11 8,96 8,98 8,99 8.013 37.546.938.700
25/3/2020 8,06 8,61 +6,69% 8,01 8,93 8,51 8,60 8,61 4.548 42.220.266.700
24/3/2020 8,06 8,07 +7,17% 7,94 8,41 8,15 8,05 8,06 5.546 36.017.590.200
23/3/2020 8,40 7,53 -9,39% 7,44 8,45 7,73 7,53 7,54 2.434 39.355.942.700
20/3/2020 9,08 8,31 -5,14% 8,28 9,16 8,64 8,31 8,32 9.737 47.053.423.400
19/3/2020 8,80 8,76 -3,42% 8,31 9,09 8,76 8,76 8,78 5.096 54.616.794.100
18/3/2020 8,95 9,07 -4,93% 8,56 9,30 8,88 9,02 9,07 22 50.744.320.800
17/3/2020 9,36 9,54 +4,84% 9,07 10,00 9,56 9,54 9,55 4.738 57.211.410.300
16/3/2020 9,15 9,10 -10,78% 9,10 9,79 9,36 9,10 9,15 6.899 48.606.723.100
13/3/2020 10,50 10,20 +10,03% 9,27 10,56 9,83 10,20 10,21 8.779 57.163.769.600
12/3/2020 9,25 9,27 -10,87% 9,07 9,85 9,37 9,26 9,28 431 48.886.571.400
11/3/2020 10,89 10,40 -5,97% 9,87 11,00 10,41 10,39 10,40 5.967 47.416.258.900
10/3/2020 11,33 11,06 +2,12% 10,78 11,57 11,00 11,16 11,19 1.775 52.276.054.600
9/3/2020 10,95 10,83 -6,31% 10,72 11,00 10,86 10,82 10,83 5.546 49.584.258.700
6/3/2020 11,55 11,56 -2,28% 11,42 11,74 11,54 11,55 11,57 1.832 39.791.466.200
5/3/2020 12,17 11,83 -3,03% 11,68 12,20 11,99 11,83 11,85 8.220 30.479.664.100
4/3/2020 12,28 12,20 +0,58% 12,02 12,29 12,18 12,20 12,22 8.308 21.232.137.400
3/3/2020 12,24 12,13 -1,46% 11,93 12,39 12,12 12,10 12,13 5.934 38.766.645.500
2/3/2020 12,05 12,31 +2,50% 11,98 12,32 12,16 12,30 12,31 1.699 29.320.264.900
28/2/2020 11,86 12,01 +1,18% 11,70 12,04 11,89 12,00 12,01 1.348 56.883.365.400
27/2/2020 11,98 11,87 -1,66% 11,87 12,19 12,04 11,87 11,91 1.727 51.993.163.400
26/2/2020 12,26 12,07 -5,78% 12,00 12,38 12,11 12,07 12,08 3.584 50.745.106.600
21/2/2020 12,72 12,81 -3,32% 12,57 12,81 12,69 12,80 12,81 6.036 22.914.732.300
20/2/2020 13,38 13,25 -0,67% 13,17 13,43 13,27 13,24 13,25 3.721 33.470.379.100
19/2/2020 13,19 13,34 +1,14% 13,15 13,47 13,34 13,34 13,35 7.933 54.918.902.700
18/2/2020 13,01 13,19 +1,46% 12,88 13,19 13,04 13,18 13,19 5.784 102.521.221.900
17/2/2020 13,10 13,00 0,00% 13,00 13,17 13,08 13,00 13,01 7.043 13.455.626.700
14/2/2020 13,15 13,00 -1,29% 13,00 13,17 13,06 13,00 13,03 3.384 17.459.952.800
13/2/2020 13,27 13,17 -1,50% 13,13 13,36 13,20 13,17 13,18 2.509 18.472.913.100
12/2/2020 13,32 13,37 +0,68% 13,25 13,51 13,38 13,36 13,37 2.378 39.499.538.000
11/2/2020 13,22 13,28 +1,76% 13,09 13,39 13,27 13,27 13,28 7.268 38.898.036.300
10/2/2020 12,85 13,05 +2,03% 12,75 13,16 12,97 13,05 13,10 2.302 27.543.631.400
7/2/2020 12,80 12,79 -0,23% 12,74 12,96 12,82 12,78 12,79 4.265 25.250.364.700
6/2/2020 13,09 12,82 -1,00% 12,79 13,09 12,88 12,82 12,83 8.192 20.085.840.600
5/2/2020 13,05 12,95 +0,54% 12,92 13,19 13,01 12,94 12,95 2.676 33.055.684.500
4/2/2020 13,01 12,88 +0,23% 12,86 13,05 12,91 12,88 12,89 5.094 16.883.404.600
3/2/2020 12,88 12,85 -0,08% 12,81 12,98 12,89 12,85 12,86 5.844 17.944.385.400
31/1/2020 12,92 12,86 -1,68% 12,72 12,98 12,82 12,85 12,87 5.444 30.311.533.700
30/1/2020 12,89 13,08 +0,85% 12,78 13,08 12,89 13,07 13,08 3.331 24.463.381.300
29/1/2020 13,18 12,97 -1,07% 12,95 13,18 13,04 12,96 12,97 6.250 24.286.152.600
28/1/2020 13,15 13,11 +0,38% 13,08 13,22 13,14 13,11 13,12 9.036 18.383.478.000
27/1/2020 13,20 13,06 -2,17% 12,96 13,25 13,15 13,05 13,06 9.605 21.355.539.200
24/1/2020 13,60 13,35 -1,48% 13,31 13,60 13,38 13,34 13,35 9.464 14.681.149.900
23/1/2020 13,21 13,55 +1,96% 13,16 13,59 13,41 13,54 13,55 1.335 31.280.237.800
22/1/2020 13,21 13,29 +1,45% 13,16 13,33 13,23 13,29 13,30 4.904 22.110.670.600
21/1/2020 13,36 13,10 -2,31% 13,10 13,40 13,23 13,10 13,15 9.660 21.218.285.900
20/1/2020 13,59 13,41 -1,40% 13,30 13,63 13,45 13,40 13,41 3.271 20.269.616.000
17/1/2020 13,50 13,60 +0,82% 13,50 13,65 13,58 13,60 13,61 5.525 14.679.933.300
16/1/2020 13,50 13,49 +0,22% 13,38 13,55 13,46 13,48 13,49 7.600 18.636.015.400
15/1/2020 13,63 13,46 -1,61% 13,38 13,63 13,47 13,45 13,46 8.470 23.642.050.000
14/1/2020 13,52 13,68 +1,11% 13,37 13,68 13,52 13,67 13,68 3.522 23.456.378.900
13/1/2020 13,47 13,53 +1,35% 13,39 13,59 13,51 13,52 13,53 8.897 31.138.806.100
10/1/2020 13,50 13,35 -0,67% 13,28 13,66 13,45 13,35 13,36 5.423 33.735.175.900
9/1/2020 13,74 13,44 -1,97% 13,42 13,78 13,53 13,44 13,46 3.823 35.260.564.500
8/1/2020 13,95 13,71 -1,51% 13,68 14,05 13,79 13,70 13,71 1.151 26.741.990.400
7/1/2020 14,12 13,92 -1,35% 13,82 14,14 13,92 13,90 13,92 8.503 27.947.326.900
6/1/2020 14,12 14,11 -0,21% 14,01 14,21 14,11 14,07 14,11 679 28.605.848.900
3/1/2020 14,20 14,14 -1,46% 14,12 14,36 14,19 14,14 14,18 8.843 30.969.552.800
2/1/2020 14,14 14,35 +1,85% 14,07 14,38 14,25 14,34 14,35 6.538 26.059.228.500
30/12/2019 14,13 14,09 -0,28% 14,01 14,24 14,11 14,08 14,09 3.957 17.552.088.200
27/12/2019 14,20 14,13 -0,42% 13,99 14,26 14,11 14,10 14,13 8.163 13.781.439.900
26/12/2019 13,93 14,19 +1,72% 13,91 14,19 14,08 14,18 14,19 2.420 14.270.880.400
23/12/2019 13,89 13,95 +0,72% 13,84 13,95 13,89 13,94 13,95 7.812 14.406.978.000
20/12/2019 13,98 13,85 -0,93% 13,84 13,98 13,86 13,85 13,88 7.127 32.783.005.100
19/12/2019 13,90 13,98 +0,07% 13,80 13,98 13,93 13,96 13,98 5.806 31.671.388.800
18/12/2019 13,81 13,97 +1,01% 13,73 13,97 13,86 13,95 13,97 845 53.267.850.000
17/12/2019 13,68 13,83 +1,92% 13,63 13,83 13,73 13,81 13,83 7.056 23.428.269.700
16/12/2019 13,74 13,57 -0,95% 13,57 13,89 13,75 13,57 13,65 1.269 29.163.601.800
13/12/2019 13,68 13,70 +0,74% 13,49 13,70 13,60 13,68 13,70 6.047 29.313.642.600
12/12/2019 13,69 13,60 -0,15% 13,60 13,78 13,67 13,60 13,62 274 31.660.580.000
11/12/2019 13,78 13,62 -0,29% 13,57 13,80 13,66 13,62 13,63 2.901 28.245.429.000
10/12/2019 13,68 13,66 -0,15% 13,54 13,80 13,64 13,65 13,66 9.123 22.773.323.800
9/12/2019 13,52 13,68 +1,63% 13,48 13,75 13,64 13,68 13,69 7.474 21.338.022.500
6/12/2019 13,64 13,46 -0,96% 13,44 13,70 13,53 13,45 13,46 4.998 23.550.309.100
5/12/2019 13,66 13,59 -0,44% 13,58 13,80 13,68 13,58 13,59 30 19.009.128.400
4/12/2019 13,35 13,65 +2,40% 13,33 13,65 13,55 13,63 13,65 7.151 21.791.654.700
3/12/2019 13,41 13,33 -0,22% 13,26 13,45 13,34 13,32 13,33 3.596 19.581.393.900
2/12/2019 13,31 13,36 +0,68% 13,29 13,42 13,37 13,35 13,36 9.249 17.873.985.100
29/11/2019 13,27 13,27 +0,15% 13,14 13,34 13,22 13,25 13,28 5.616 20.006.733.100
28/11/2019 13,15 13,25 +0,23% 13,05 13,28 13,18 13,23 13,25 7.894 15.593.976.600
27/11/2019 13,11 13,22 +1,23% 13,01 13,31 13,15 13,22 13,23 6.685 19.826.176.400
26/11/2019 13,38 13,06 -2,39% 13,00 13,39 13,08 13,05 13,06 1.417 49.303.429.500
25/11/2019 13,72 13,38 -2,41% 13,38 13,74 13,48 13,38 13,40 7.376 28.366.767.000
22/11/2019 13,51 13,71 +1,48% 13,48 13,71 13,63 13,65 13,71 3.776 20.541.075.200
21/11/2019 13,40 13,51 +0,67% 13,38 13,54 13,47 13,51 13,52 4.591 22.854.302.000
19/11/2019 13,62 13,42 -1,32% 13,35 13,67 13,47 13,42 13,43 7.135 23.470.244.500
18/11/2019 13,73 13,60 -0,22% 13,60 13,82 13,69 13,60 13,62 5.375 19.697.768.300
14/11/2019 13,51 13,63 +0,96% 13,42 13,66 13,57 13,62 13,63 8.999 16.781.012.400
13/11/2019 13,67 13,50 -1,68% 13,39 13,70 13,51 13,50 13,51 6.188 29.968.046.400
12/11/2019 13,78 13,73 -1,15% 13,50 13,78 13,65 13,70 13,73 5.417 21.370.299.600
11/11/2019 13,75 13,89 +0,94% 13,67 13,89 13,84 13,87 13,89 1.244 21.567.544.800
8/11/2019 13,90 13,76 -1,29% 13,65 13,94 13,77 13,75 13,76 1.537 23.398.854.000
7/11/2019 14,02 13,94 -0,14% 13,84 14,08 13,94 13,91 13,94 9.448 30.491.865.700
6/11/2019 14,07 13,96 -0,78% 13,92 14,25 14,05 13,95 13,96 3.099 26.625.740.200
5/11/2019 14,17 14,07 +1,22% 14,01 14,25 14,12 14,05 14,07 6.398 29.197.193.200
4/11/2019 13,80 13,90 +1,02% 13,73 13,93 13,84 13,89 13,90 9.330 16.816.801.100
1/11/2019 13,75 13,76 +0,36% 13,58 13,85 13,71 13,71 13,76 128 19.313.351.000
31/10/2019 13,87 13,71 -1,72% 13,61 13,87 13,68 13,70 13,72 3.806 31.592.033.200
30/10/2019 13,75 13,95 +1,23% 13,59 13,99 13,83 13,95 13,96 4.433 23.718.583.600
29/10/2019 13,87 13,78 -0,93% 13,77 13,90 13,82 13,78 13,80 819 19.677.630.700
28/10/2019 13,73 13,91 +0,87% 13,71 13,96 13,89 13,90 13,91 2.997 13.017.302.900
25/10/2019 13,67 13,79 +1,03% 13,67 13,85 13,77 13,79 13,80 7.129 16.143.532.300
24/10/2019 13,65 13,65 -0,07% 13,56 13,74 13,64 13,64 13,65 7.547 20.679.854.400
23/10/2019 13,54 13,66 +0,74% 13,45 13,73 13,64 13,65 13,66 7.468 29.784.982.500
22/10/2019 13,26 13,56 +2,26% 13,24 13,56 13,44 13,55 13,56 3.012 31.374.648.600
21/10/2019 13,07 13,26 +1,45% 13,01 13,26 13,15 13,25 13,26 8.290 15.280.269.100
18/10/2019 13,10 13,07 -0,61% 13,02 13,15 13,07 13,02 13,04 7.988 15.627.286.800
17/10/2019 13,13 13,15 -0,15% 13,06 13,26 13,13 13,14 13,15 1.160 19.806.408.500
16/10/2019 12,90 13,17 +1,86% 12,73 13,19 13,01 13,15 13,17 5.621 23.836.039.800
15/10/2019 12,90 12,93 +0,15% 12,84 13,04 12,95 12,93 12,94 1.377 25.254.995.600
14/10/2019 12,69 12,91 +1,65% 12,64 12,91 12,84 12,90 12,91 6.665 16.675.799.200
11/10/2019 12,49 12,70 +2,17% 12,47 12,77 12,65 12,66 12,70 6.634 25.278.743.200
10/10/2019 12,32 12,43 +0,81% 12,29 12,47 12,40 12,40 12,43 7.840 12.291.462.800
9/10/2019 12,25 12,33 +1,57% 12,16 12,40 12,28 12,33 12,34 5.819 15.318.868.300
8/10/2019 12,26 12,14 -0,33% 12,11 12,38 12,22 12,14 12,15 7.038 22.952.635.200
7/10/2019 12,51 12,18 -2,64% 12,18 12,59 12,36 12,18 12,21 3.724 27.110.019.300
4/10/2019 12,55 12,51 +0,08% 12,33 12,55 12,42 12,51 12,52 7.839 25.610.335.500
3/10/2019 12,68 12,50 -1,19% 12,43 12,71 12,54 12,49 12,50 9.366 25.574.546.500
2/10/2019 12,85 12,65 -2,32% 12,61 12,85 12,68 12,65 12,66 1.976 26.599.982.300
1/10/2019 13,20 12,95 -1,75% 12,95 13,21 13,01 12,95 12,96 136 27.096.141.400
30/9/2019 13,39 13,18 -1,57% 13,18 13,44 13,25 13,18 13,20 1.613 22.517.610.600
27/9/2019 13,38 13,39 -0,22% 13,26 13,44 13,33 13,38 13,39 5.290 13.187.335.800
26/9/2019 13,14 13,42 +2,13% 13,08 13,42 13,28 13,40 13,42 5.641 23.139.643.200
25/9/2019 13,00 13,14 +0,61% 12,95 13,17 13,06 13,11 13,14 7.214 19.245.430.300
24/9/2019 13,15 13,06 -0,31% 12,97 13,16 13,03 13,04 13,06 8.639 17.563.555.200
23/9/2019 13,16 13,10 -1,06% 13,02 13,20 13,11 13,10 13,11 4.267 15.397.755.700
20/9/2019 13,19 13,24 +1,22% 13,02 13,24 13,19 13,18 13,24 443 42.437.419.100
19/9/2019 13,25 13,08 -0,91% 13,02 13,36 13,19 13,07 13,08 3.289 28.095.906.500
18/9/2019 13,21 13,20 +0,15% 13,02 13,24 13,13 13,17 13,20 8.319 17.703.123.700
17/9/2019 13,04 13,18 +0,46% 12,98 13,19 13,10 13,15 13,18 537 21.685.327.800
16/9/2019 13,14 13,12 -0,30% 12,93 13,14 13,02 13,05 13,12 7.119 41.519.669.700
13/9/2019 13,13 13,16 +0,38% 13,08 13,37 13,23 13,14 13,16 2.108 35.465.225.000
12/9/2019 13,00 13,11 +1,31% 12,99 13,19 13,08 13,10 13,11 9.461 51.948.422.600
11/9/2019 13,03 12,94 -0,31% 12,88 13,05 12,96 12,94 12,96 6.620 16.960.382.000
10/9/2019 13,11 12,98 -0,99% 12,90 13,18 12,99 12,95 12,98 4.259 24.360.926.400
9/9/2019 12,95 13,11 +1,24% 12,94 13,20 13,11 13,10 13,11 7.399 32.860.143.300
6/9/2019 12,61 12,95 +2,94% 12,61 12,96 12,83 12,94 12,95 9.835 33.081.601.800
5/9/2019 12,21 12,58 +3,62% 12,18 12,64 12,54 12,57 12,58 6.693 37.338.017.300
4/9/2019 12,12 12,14 +1,59% 11,96 12,14 12,05 12,11 12,14 6.281 19.912.670.300
3/9/2019 12,13 11,95 -1,57% 11,90 12,24 12,00 11,94 11,95 7.202 20.271.267.800
2/9/2019 12,27 12,14 -1,22% 12,11 12,32 12,19 12,13 12,14 7.631 13.141.792.200
30/8/2019 12,37 12,29 +0,24% 12,17 12,39 12,28 12,29 12,30 9.657 27.951.960.900
29/8/2019 12,23 12,26 +0,49% 12,00 12,34 12,19 12,26 12,27 9.295 31.791.031.100
28/8/2019 11,90 12,20 +1,50% 11,84 12,20 12,11 12,15 12,20 1.528 15.809.895.100
27/8/2019 11,88 12,02 +1,61% 11,81 12,11 12,00 12,00 12,02 304 51.768.612.300
26/8/2019 12,03 11,83 -0,42% 11,67 12,06 11,85 11,82 11,83 2.939 30.979.581.600
23/8/2019 11,97 11,88 -1,41% 11,79 12,17 11,92 11,87 11,88 5.851 24.129.186.900
22/8/2019 12,28 12,05 -1,63% 12,03 12,36 12,11 12,05 12,06 9.478 16.158.221.300
21/8/2019 12,24 12,25 +1,24% 12,16 12,37 12,26 12,25 12,27 984 30.489.821.600
20/8/2019 12,28 12,10 -1,55% 12,05 12,37 12,21 12,10 12,19 1.698 19.441.157.200
19/8/2019 12,61 12,29 -1,76% 12,21 12,63 12,37 12,28 12,29 862 23.510.839.600
16/8/2019 12,57 12,51 -2,27% 12,38 12,64 12,51 12,50 12,51 6.042 22.848.700.800
15/8/2019 12,85 12,80 +0,39% 12,65 12,89 12,75 12,79 12,80 7.307 45.438.531.700
14/8/2019 12,80 12,75 -1,32% 12,67 12,82 12,73 12,75 12,76 1.591 38.462.066.900
13/8/2019 12,74 12,92 +2,54% 12,62 12,99 12,87 12,91 12,92 3.977 29.212.329.700
12/8/2019 12,87 12,60 -3,52% 12,59 12,87 12,68 12,60 12,61 138 27.088.461.500
9/8/2019 13,12 13,06 -0,46% 12,93 13,16 13,03 13,05 13,06 140 26.226.385.300
8/8/2019 13,03 13,12 +1,00% 12,96 13,16 13,07 13,10 13,12 8.267 47.818.138.000
7/8/2019 12,52 12,99 +2,61% 12,42 12,99 12,73 12,95 12,99 3.225 38.768.982.300
6/8/2019 12,35 12,66 +3,26% 12,35 12,69 12,54 12,66 12,67 7.444 31.019.190.600
5/8/2019 12,26 12,26 -1,61% 12,16 12,34 12,24 12,25 12,26 505 23.878.803.300
2/8/2019 12,60 12,46 -0,72% 12,32 12,61 12,43 12,46 12,47 7.737 26.563.336.700
1/8/2019 12,56 12,55 +0,64% 12,46 12,84 12,64 12,54 12,55 8.536 35.933.862.500
31/7/2019 12,81 12,47 -2,43% 12,43 12,82 12,57 12,47 12,52 420 33.673.156.100
30/7/2019 12,99 12,78 -1,62% 12,67 12,99 12,79 12,78 12,79 8.505 21.228.371.600
29/7/2019 13,00 12,99 -0,15% 12,88 13,15 12,97 12,97 12,99 145 17.393.717.400
26/7/2019 12,96 13,01 +0,85% 12,88 13,15 13,02 13,01 13,03 6.929 24.266.464.200
25/7/2019 13,32 12,90 -3,01% 12,84 13,39 12,98 12,89 12,90 8.597 29.496.228.000
24/7/2019 13,34 13,30 -0,15% 13,27 13,49 13,36 13,29 13,30 403 21.723.346.200
23/7/2019 13,28 13,32 +0,53% 13,16 13,42 13,30 13,31 13,35 3.125 18.816.619.700
22/7/2019 13,09 13,25 +1,53% 13,06 13,30 13,20 13,22 13,25 2.455 20.710.037.000
19/7/2019 13,18 13,05 -1,21% 13,00 13,18 13,04 13,03 13,05 8.541 16.185.475.800
18/7/2019 12,97 13,21 +2,17% 12,89 13,21 13,04 13,20 13,21 8.080 18.204.407.200
17/7/2019 12,91 12,93 +0,31% 12,87 13,04 12,93 12,92 12,93 6.424 16.166.810.500
16/7/2019 12,95 12,89 -0,46% 12,82 13,00 12,89 12,88 12,89 7.920 18.391.886.600
15/7/2019 13,05 12,95 -0,38% 12,86 13,10 12,93 12,94 12,95 8.117 24.480.813.700
12/7/2019 13,24 13,00 -1,52% 13,00 13,27 13,06 13,00 13,03 3.319 41.046.687.900
11/7/2019 13,25 13,20 -1,05% 13,13 13,28 13,19 13,19 13,20 8.763 19.684.300.100
10/7/2019 13,40 13,34 +0,45% 13,27 13,45 13,35 13,31 13,34 2.043 30.562.337.100
8/7/2019 13,25 13,28 +0,08% 13,17 13,32 13,26 13,25 13,28 2.576 11.767.414.300
5/7/2019 13,15 13,27 +0,91% 13,07 13,28 13,21 13,26 13,27 6.736 12.936.424.400
4/7/2019 13,06 13,15 +1,31% 13,04 13,30 13,18 13,15 13,17 9.855 21.827.946.000
3/7/2019 12,75 12,98 +1,56% 12,73 13,02 12,92 12,97 12,98 8.650 20.269.828.400
2/7/2019 12,93 12,78 -1,08% 12,76 13,00 12,84 12,78 12,80 2.449 18.111.162.200
1/7/2019 13,00 12,92 +0,23% 12,83 13,05 12,94 12,91 12,92 5.343 12.920.124.500
28/6/2019 13,06 12,89 -0,39% 12,88 13,06 12,93 12,88 12,89 8.010 23.261.258.000
27/6/2019 12,85 12,94 -0,31% 12,75 13,07 12,90 12,94 12,95 2.698 35.090.315.400
26/6/2019 12,63 12,98 +3,18% 12,63 13,00 12,90 12,98 12,99 9.940 117.983.197.600
25/6/2019 12,62 12,58 -0,55% 12,48 12,73 12,65 12,58 12,60 9.950 61.975.404.400
24/6/2019 12,62 12,65 +0,40% 12,56 12,72 12,63 12,65 12,66 9.854 29.958.720.500
21/6/2019 12,40 12,60 +1,78% 12,39 12,61 12,57 12,59 12,60 9.180 32.201.414.500
19/6/2019 12,18 12,38 +1,48% 12,07 12,38 12,23 12,37 12,38 4.214 27.186.175.300
18/6/2019 12,08 12,20 +1,92% 12,04 12,20 12,10 12,19 12,20 1.914 33.497.084.100
17/6/2019 11,98 11,97 -0,08% 11,91 12,05 11,99 11,97 11,98 9.216 13.601.525.700
14/6/2019 12,00 11,98 -0,33% 11,83 12,03 11,93 11,97 11,98 7.080 23.658.046.200
13/6/2019 12,18 12,02 -1,31% 11,97 12,22 12,05 12,01 12,02 191 36.329.325.100
12/6/2019 12,23 12,18 -0,49% 12,07 12,32 12,19 12,17 12,18 8.095 24.510.745.900
11/6/2019 12,25 12,24 +0,25% 12,11 12,30 12,20 12,21 12,24 2.201 30.954.863.200
10/6/2019 12,40 12,21 -1,53% 12,03 12,41 12,15 12,21 12,22 8.149 29.416.463.300
7/6/2019 12,33 12,40 +0,90% 12,29 12,48 12,39 12,40 12,41 1.751 15.112.730.100
6/6/2019 12,28 12,29 +1,15% 12,14 12,34 12,25 12,28 12,29 614 14.727.715.700
5/6/2019 12,49 12,15 -2,41% 12,15 12,50 12,26 12,14 12,15 5.932 21.507.867.900
4/6/2019 12,43 12,45 +0,24% 12,37 12,52 12,45 12,44 12,45 377 29.285.679.600
3/6/2019 12,42 12,42 +0,24% 12,33 12,50 12,40 12,41 12,42 592 21.920.043.400
31/5/2019 12,31 12,39 +0,49% 12,24 12,45 12,38 12,38 12,39 9.619 22.072.579.200
30/5/2019 12,14 12,33 +1,40% 12,14 12,40 12,31 12,32 12,33 2.392 21.812.166.200
29/5/2019 11,84 12,16 +2,44% 11,81 12,28 12,16 12,15 12,16 3.072 46.937.737.600
28/5/2019 11,62 11,87 +2,50% 11,60 11,90 11,83 11,87 11,88 9.080 40.766.454.400
27/5/2019 11,64 11,58 +0,26% 11,57 11,75 11,64 11,56 11,59 8.206 13.224.098.800
24/5/2019 11,75 11,55 -1,11% 11,51 11,80 11,60 11,54 11,55 8.210 14.319.473.400
23/5/2019 11,65 11,68 -0,34% 11,57 11,75 11,65 11,66 11,68 7.369 19.134.469.600
22/5/2019 11,80 11,72 -0,59% 11,66 11,87 11,76 11,72 11,75 234 19.267.920.600
21/5/2019 11,49 11,79 +3,06% 11,44 11,79 11,68 11,75 11,79 2.148 28.665.759.900
20/5/2019 11,14 11,44 +3,25% 11,10 11,48 11,34 11,43 11,44 4.873 27.203.170.200
17/5/2019 11,08 11,08 0,00% 11,02 11,32 11,17 11,08 11,09 6.618 27.937.529.300
16/5/2019 11,16 11,08 -1,51% 11,03 11,22 11,13 11,08 11,10 5.623 23.004.272.800
15/5/2019 11,16 11,25 -0,18% 11,04 11,28 11,21 11,24 11,25 7.413 48.115.251.700
14/5/2019 11,32 11,27 +0,18% 11,20 11,38 11,26 11,26 11,27 3.287 23.260.916.800
13/5/2019 11,25 11,25 -1,75% 11,19 11,35 11,28 11,25 11,27 3.772 42.769.773.600
10/5/2019 11,49 11,45 -0,35% 11,31 11,54 11,41 11,45 11,46 4.354 19.993.345.800
9/5/2019 11,49 11,49 -0,43% 11,34 11,53 11,43 11,48 11,49 9.693 15.174.070.200
8/5/2019 11,49 11,54 +0,87% 11,48 11,74 11,61 11,54 11,57 1.986 15.309.780.000
7/5/2019 11,44 11,44 0,00% 11,18 11,44 11,32 11,42 11,44 6.026 30.642.425.800
6/5/2019 11,65 11,44 -2,80% 11,44 11,70 11,55 11,44 11,45 4.230 25.199.414.700
3/5/2019 12,01 11,77 -1,51% 11,77 12,05 11,83 11,77 11,80 2.221 16.575.513.500
2/5/2019 11,86 11,95 +0,34% 11,81 12,00 11,93 11,95 11,97 4.784 14.673.579.100
30/4/2019 11,83 11,91 +0,93% 11,75 11,97 11,86 11,90 11,91 7.816 16.203.636.700
29/4/2019 12,06 11,80 -1,83% 11,80 12,09 11,89 11,80 11,82 9.494 21.204.342.900
26/4/2019 12,01 12,02 -0,17% 11,93 12,10 12,01 12,01 12,02 2.832 18.078.858.100
25/4/2019 11,74 12,04 +1,60% 11,60 12,04 11,87 12,03 12,04 8.264 28.168.364.100
24/4/2019 11,85 11,85 0,00% 11,63 11,92 11,75 11,81 11,85 1.957 27.527.854.900
23/4/2019 11,60 11,85 +2,60% 11,59 11,86 11,79 11,85 11,86 2.387 17.372.850.200
22/4/2019 11,54 11,55 -0,35% 11,38 11,61 11,51 11,55 11,56 2.969 13.890.807.300
18/4/2019 11,51 11,59 +1,05% 11,36 11,70 11,52 11,58 11,59 947 22.031.068.300
17/4/2019 11,65 11,47 -1,38% 11,31 11,73 11,52 11,46 11,48 3.311 35.908.597.700
16/4/2019 11,53 11,63 +0,87% 11,48 11,69 11,60 11,60 11,64 5.863 13.023.934.900
15/4/2019 11,66 11,53 -0,17% 11,40 11,72 11,53 11,52 11,53 2.481 16.871.266.200
12/4/2019 11,55 11,55 -1,03% 11,44 11,87 11,60 11,54 11,55 9.313 21.703.529.100
11/4/2019 11,81 11,67 -1,27% 11,55 11,82 11,64 11,66 11,67 2.865 14.857.840.600
10/4/2019 11,93 11,82 -0,51% 11,81 11,95 11,87 11,81 11,82 6.534 26.089.792.600
9/4/2019 12,00 11,88 -1,49% 11,80 12,00 11,86 11,87 11,88 6.746 19.591.155.200
8/4/2019 12,10 12,06 -0,08% 11,95 12,11 12,01 12,05 12,06 3.385 14.660.388.500
5/4/2019 11,90 12,07 +2,29% 11,80 12,11 12,00 12,06 12,07 1.666 24.546.212.400
4/4/2019 11,81 11,80 +0,43% 11,73 12,03 11,87 11,80 11,81 9.573 31.081.505.600
3/4/2019 12,00 11,75 -1,01% 11,66 12,06 11,89 11,75 11,76 2.720 17.440.662.700
2/4/2019 12,01 11,87 -0,92% 11,83 12,06 11,91 11,86 11,87 8.228 17.967.525.500
1/4/2019 12,10 11,98 0,00% 11,90 12,15 12,02 11,97 11,98 2.326 20.107.692.300
29/3/2019 12,14 11,98 -0,58% 11,89 12,17 12,02 11,97 11,98 4.349 35.732.005.000
28/3/2019 11,43 12,05 +5,42% 11,36 12,06 11,79 12,03 12,05 1.805 32.910.730.200
27/3/2019 11,89 11,43 -4,99% 11,43 11,89 11,62 11,43 11,45 8.208 46.067.950.700
26/3/2019 12,08 12,03 +0,59% 11,91 12,12 12,01 12,01 12,03 9 35.297.668.400
25/3/2019 11,92 11,96 +0,25% 11,80 12,07 11,96 11,96 11,98 8.498 31.967.737.700
22/3/2019 12,10 11,93 -2,85% 11,80 12,11 11,95 11,92 11,93 4.361 35.669.270.900
21/3/2019 12,50 12,28 -1,52% 12,09 12,53 12,24 12,27 12,28 3.942 32.780.762.200
20/3/2019 12,69 12,47 -1,73% 12,46 12,72 12,58 12,47 12,48 9.370 23.628.443.800
19/3/2019 12,88 12,69 -1,55% 12,66 12,89 12,74 12,68 12,69 5.367 24.773.976.800
18/3/2019 12,84 12,89 +0,70% 12,77 12,92 12,85 12,88 12,89 5.879 15.189.353.300
15/3/2019 12,76 12,80 +0,23% 12,75 12,88 12,81 12,79 12,81 4.856 28.245.251.600
14/3/2019 12,95 12,77 -1,62% 12,67 12,98 12,79 12,77 12,78 6.615 23.984.459.500
13/3/2019 12,85 12,98 +0,62% 12,72 13,04 12,89 12,97 12,98 1.036 29.955.744.200
12/3/2019 12,88 12,90 +0,31% 12,75 12,90 12,82 12,88 12,90 4.459 24.043.768.600
11/3/2019 12,60 12,86 +2,80% 12,56 12,89 12,80 12,86 12,87 3.491 21.881.266.600
8/3/2019 12,26 12,51 +1,79% 12,18 12,59 12,42 12,50 12,51 2.631 21.759.114.200
7/3/2019 12,08 12,29 +1,74% 12,01 12,39 12,19 12,29 12,30 2.953 40.105.540.200
6/3/2019 12,38 12,08 -1,47% 12,04 12,38 12,14 12,08 12,12 911 19.943.506.300
1/3/2019 12,40 12,26 -0,89% 12,25 12,49 12,35 12,26 12,27 4.147 35.138.067.800
28/2/2019 12,68 12,37 -2,14% 12,33 12,71 12,41 12,37 12,38 9.636 31.097.245.900
27/2/2019 12,85 12,64 -1,40% 12,60 12,88 12,71 12,63 12,64 4.640 21.392.365.400
26/2/2019 12,84 12,82 +0,08% 12,80 12,90 12,85 12,82 12,85 3.045 23.863.113.900
25/2/2019 12,90 12,81 -0,70% 12,71 12,96 12,80 12,80 12,81 8.848 22.634.714.000
22/2/2019 12,90 12,90 -4,87% 12,75 12,96 12,85 12,89 12,90 8.629 37.352.539.200
21/2/2019 13,30 13,56 +2,73% 13,28 13,56 13,37 13,55 13,56 5.390 132.428.536.600
20/2/2019 13,44 13,20 -0,23% 13,19 13,51 13,39 13,20 13,22 392 149.746.576.200
19/2/2019 13,19 13,23 +2,08% 13,13 13,42 13,25 13,23 13,24 3.941 154.978.427.700
18/2/2019 13,21 12,96 -2,04% 12,95 13,22 13,03 12,96 12,97 9.601 20.721.951.000
15/2/2019 13,29 13,23 -1,27% 13,06 13,34 13,19 13,22 13,23 6.852 42.207.733.100
14/2/2019 13,09 13,40 +2,52% 12,88 13,40 13,09 13,36 13,40 4.075 35.559.162.800
13/2/2019 13,34 13,07 -2,17% 13,00 13,39 13,11 13,06 13,07 895 34.418.649.800
12/2/2019 13,25 13,36 +1,67% 13,17 13,40 13,29 13,30 13,36 572 23.538.411.300
11/2/2019 13,19 13,14 -0,68% 12,93 13,22 13,08 13,13 13,14 1.633 20.409.329.500
8/2/2019 12,79 13,23 +3,20% 12,73 13,23 13,07 13,22 13,23 7.461 52.364.170.100
7/2/2019 12,85 12,82 +0,16% 12,66 13,03 12,81 12,80 12,82 7.602 23.283.718.600
6/2/2019 13,30 12,80 -4,26% 12,80 13,32 13,05 12,80 12,87 2.482 36.102.958.700
5/2/2019 13,49 13,37 -3,12% 13,24 13,55 13,36 13,37 13,38 4.336 37.133.018.900
4/2/2019 13,50 13,80 +1,92% 13,35 13,80 13,62 13,76 13,80 2.115 22.878.053.500
1/2/2019 13,50 13,54 +0,30% 13,33 13,55 13,42 13,53 13,54 823 23.137.413.500
31/1/2019 13,42 13,50 +0,60% 13,41 13,71 13,57 13,50 13,53 8.224 35.819.626.200
30/1/2019 13,34 13,42 +1,13% 13,05 13,42 13,25 13,34 13,42 9.844 32.442.100.200
29/1/2019 13,54 13,27 -1,63% 13,27 13,55 13,37 13,27 13,30 5.404 26.214.412.700
28/1/2019 13,15 13,49 +2,20% 13,08 13,56 13,33 13,45 13,49 1.412 35.661.702.300
24/1/2019 13,00 13,20 +1,62% 13,00 13,35 13,15 13,19 13,20 515 50.950.264.600
23/1/2019 12,85 12,99 +1,33% 12,79 13,11 12,93 12,95 12,99 583 84.084.895.800
22/1/2019 12,86 12,82 -0,47% 12,70 12,95 12,80 12,80 12,82 4.729 31.127.134.200
21/1/2019 12,97 12,88 -0,39% 12,76 12,97 12,83 12,85 12,88 8.170 17.738.129.900
18/1/2019 12,94 12,93 -0,08% 12,92 13,08 12,99 12,93 12,95 7.323 29.420.038.500
17/1/2019 12,90 12,94 +0,15% 12,76 12,96 12,88 12,93 12,94 995 35.357.250.800
16/1/2019 12,91 12,92 +0,08% 12,80 12,93 12,87 12,85 12,92 3.290 33.797.454.500
15/1/2019 12,93 12,91 -0,62% 12,71 12,93 12,84 12,89 12,91 8.052 42.675.637.400
14/1/2019 12,81 12,99 +1,48% 12,77 12,99 12,89 12,98 12,99 2.156 23.538.318.700
11/1/2019 12,95 12,80 -1,23% 12,72 12,96 12,81 12,79 12,80 519 38.495.176.100
10/1/2019 13,00 12,96 -0,69% 12,94 13,20 13,05 12,95 12,98 4.247 60.848.011.600
9/1/2019 12,93 13,05 +1,32% 12,84 13,07 12,97 13,05 13,06 6.873 40.743.159.000
8/1/2019 12,71 12,88 +1,34% 12,55 12,88 12,73 12,87 12,88 521 22.022.538.900
7/1/2019 12,70 12,71 -0,08% 12,62 12,82 12,72 12,70 12,71 7.525 17.099.479.500
4/1/2019 12,66 12,72 -0,31% 12,56 12,83 12,70 12,70 12,72 4.249 41.549.093.500
3/1/2019 12,65 12,76 +0,87% 12,51 12,76 12,62 12,66 12,76 430 47.852.356.800
2/1/2019 12,11 12,65 +4,72% 12,08 12,70 12,50 12,65 12,66 1.962 31.458.677.400
28/12/2018 11,90 12,08 +2,37% 11,83 12,16 12,02 12,08 12,10 4.391 23.730.928.400
27/12/2018 11,60 11,80 +1,72% 11,59 11,83 11,72 11,75 11,80 5.055 16.437.102.300
26/12/2018 11,70 11,60 -1,28% 11,47 11,70 11,57 11,59 11,60 6.123 22.289.661.500
21/12/2018 11,90 11,75 -1,09% 11,70 12,01 11,81 11,75 11,76 2.745 56.243.442.100
20/12/2018 11,94 11,88 -0,08% 11,77 12,02 11,88 11,87 11,88 6.461 20.377.649.700
19/12/2018 12,01 11,89 -0,08% 11,89 12,09 12,00 11,88 11,90 9.646 21.807.767.700
18/12/2018 11,90 11,90 +0,42% 11,83 12,03 11,95 11,89 11,90 4.013 20.671.826.400
17/12/2018 12,17 11,85 -2,71% 11,82 12,17 11,98 11,84 11,85 8.327 19.128.589.800
14/12/2018 12,00 12,18 +0,66% 11,98 12,18 12,10 12,10 12,18 7.750 18.727.097.700
13/12/2018 11,94 12,10 +1,60% 11,85 12,10 12,00 12,10 12,11 9.677 18.963.943.400
12/12/2018 11,85 11,91 +1,02% 11,81 12,01 11,90 11,90 11,92 2.959 29.052.687.000
11/12/2018 11,91 11,79 +0,34% 11,62 11,94 11,80 11,79 11,80 8.228 34.249.545.700
10/12/2018 12,12 11,75 -3,05% 11,75 12,15 11,88 11,75 11,79 6.732 26.001.541.400
7/12/2018 12,34 12,12 -1,94% 12,07 12,46 12,23 12,12 12,13 1.615 31.821.010.600
6/12/2018 11,90 12,36 +2,57% 11,86 12,36 12,08 12,30 12,36 2.906 29.605.541.400
5/12/2018 12,10 12,05 0,00% 11,91 12,13 12,00 12,02 12,05 9.733 24.099.697.700
4/12/2018 12,23 12,05 -1,47% 11,91 12,32 12,08 12,05 12,06 3.093 32.415.752.600
3/12/2018 12,53 12,23 -0,89% 12,16 12,60 12,33 12,22 12,23 4.336 29.666.748.400
30/11/2018 12,43 12,34 -1,20% 12,34 12,63 12,43 12,34 12,40 2.198 50.379.608.800
29/11/2018 12,27 12,49 +0,97% 12,26 12,57 12,47 12,49 12,50 5.518 30.344.766.100
28/11/2018 12,07 12,37 +2,32% 11,96 12,38 12,22 12,33 12,37 8.670 22.209.673.100
27/11/2018 11,66 12,09 +3,87% 11,61 12,09 11,89 12,08 12,09 6.617 25.857.751.100
26/11/2018 11,93 11,64 -1,85% 11,53 12,00 11,76 11,64 11,67 9.421 22.238.034.700
23/11/2018 11,86 11,86 +0,17% 11,73 11,88 11,81 11,81 11,86 7.628 15.101.676.200
22/11/2018 11,87 11,84 -0,08% 11,78 11,92 11,83 11,84 11,85 2.442 8.542.168.900
21/11/2018 11,95 11,85 -1,82% 11,75 12,04 11,90 11,80 11,85 7.768 21.451.060.800
19/11/2018 11,97 12,07 +0,67% 11,87 12,07 11,99 12,06 12,07 5.652 20.874.091.400
16/11/2018 11,55 11,99 +3,81% 11,54 11,99 11,79 11,98 11,99 3.931 37.477.480.000
14/11/2018 11,36 11,55 +1,67% 11,31 11,55 11,43 11,44 11,55 2.582 20.309.266.500
13/11/2018 11,50 11,36 -0,70% 11,24 11,55 11,36 11,33 11,37 833 21.177.795.800
12/11/2018 11,56 11,44 -0,95% 11,38 11,57 11,48 11,44 11,46 305 17.102.835.200
9/11/2018 11,28 11,55 +2,21% 11,21 11,56 11,37 11,52 11,55 5.044 19.188.005.600
8/11/2018 11,62 11,30 -2,59% 11,30 11,69 11,48 11,29 11,30 8.005 24.606.214.300
7/11/2018 11,62 11,60 +0,43% 11,41 11,66 11,55 11,57 11,60 2.840 20.967.361.200
6/11/2018 11,40 11,55 +0,43% 11,37 11,62 11,52 11,54 11,55 3.514 15.609.047.000
5/11/2018 11,41 11,50 +0,88% 11,38 11,63 11,51 11,49 11,50 6.121 22.218.689.400
1/11/2018 11,28 11,40 +1,42% 11,20 11,44 11,35 11,39 11,40 1.821 23.618.633.400
31/10/2018 11,38 11,24 -0,62% 11,06 11,48 11,23 11,20 11,24 3.987 31.530.880.800
30/10/2018 10,79 11,31 +3,86% 10,71 11,37 11,17 11,30 11,31 4.040 53.133.922.000
29/10/2018 11,33 10,89 -1,36% 10,69 11,39 11,11 10,86 10,89 4.275 38.495.574.800
26/10/2018 10,86 11,04 +2,03% 10,78 11,04 10,89 11,02 11,04 818 41.709.742.400
25/10/2018 10,75 10,82 +1,12% 10,70 10,98 10,84 10,82 10,83 8.365 22.498.324.200
24/10/2018 10,99 10,70 -2,37% 10,63 11,02 10,73 10,69 10,70 7.650 16.652.693.300
23/10/2018 10,83 10,96 -0,18% 10,75 11,00 10,88 10,96 10,97 4.277 19.046.890.700
22/10/2018 10,90 10,98 +1,57% 10,90 11,01 10,96 10,97 10,99 8.080 17.065.574.900
19/10/2018 10,91 10,81 -0,18% 10,70 10,98 10,82 10,81 10,82 7.272 26.127.215.800
18/10/2018 11,10 10,83 -3,04% 10,83 11,11 10,92 10,83 10,86 7.443 28.723.517.500
17/10/2018 11,17 11,17 -0,89% 11,04 11,30 11,18 11,15 11,17 7.076 24.727.549.600
16/10/2018 10,92 11,27 +4,16% 10,89 11,27 11,04 11,25 11,27 6.762 29.081.362.900
15/10/2018 10,85 10,82 +0,65% 10,80 10,98 10,88 10,82 10,84 5.183 23.588.286.200
11/10/2018 10,88 10,75 -0,56% 10,65 10,92 10,78 10,74 10,75 8.020 32.335.020.200
10/10/2018 10,90 10,81 -2,44% 10,81 10,99 10,91 10,81 10,84 6.409 36.373.483.700
9/10/2018 11,16 11,08 -0,81% 11,03 11,26 11,11 11,06 11,08 1.557 48.389.615.700
8/10/2018 11,21 11,17 +6,08% 10,95 11,47 11,15 11,17 11,18 3.935 59.845.428.500
5/10/2018 10,80 10,53 -1,22% 10,45 10,85 10,56 10,52 10,53 2.707 35.802.226.800
4/10/2018 10,69 10,66 -0,74% 10,43 10,70 10,58 10,66 10,67 1.991 43.249.238.100
3/10/2018 10,90 10,74 +3,27% 10,68 11,08 10,89 10,74 10,75 1.759 42.192.551.000
2/10/2018 10,20 10,40 +4,10% 10,20 10,45 10,36 10,40 10,41 4.778 28.367.056.200
1/10/2018 10,11 9,99 -1,09% 9,92 10,15 10,01 9,98 10,00 7.078 13.657.295.900
28/9/2018 9,94 10,10 +0,50% 9,87 10,10 9,97 10,09 10,11 3.811 35.034.816.800
27/9/2018 9,80 10,05 +2,97% 9,80 10,09 10,01 10,04 10,06 7.285 42.856.556.000
26/9/2018 9,72 9,76 +0,93% 9,69 9,90 9,79 9,76 9,77 5.928 19.628.314.500
25/9/2018 9,47 9,67 +0,83% 9,44 9,70 9,56 9,66 9,67 9.582 22.405.542.600
24/9/2018 9,83 9,59 -2,84% 9,57 9,90 9,70 9,58 9,59 8.358 13.790.900.100
21/9/2018 9,85 9,87 +1,13% 9,79 10,03 9,89 9,86 9,87 7.636 36.722.778.800
20/9/2018 10,00 9,76 -1,41% 9,74 10,04 9,82 9,75 9,77 9.473 19.646.763.300
19/9/2018 9,83 9,90 -0,10% 9,78 10,06 9,92 9,86 9,90 6.523 29.481.026.200
18/9/2018 9,77 9,91 +1,33% 9,74 9,99 9,86 9,90 9,91 3.408 26.045.976.600
17/9/2018 9,55 9,78 +1,56% 9,53 9,79 9,69 9,78 9,79 8.299 13.635.399.600
14/9/2018 9,41 9,63 +2,34% 9,37 9,64 9,52 9,61 9,63 4.978 12.893.995.600
13/9/2018 9,42 9,41 +0,64% 9,28 9,45 9,37 9,40 9,41 7.248 13.048.768.400
12/9/2018 9,40 9,35 +0,65% 9,33 9,48 9,40 9,35 9,36 2.541 18.392.049.200
11/9/2018 9,52 9,29 -4,13% 9,29 9,52 9,36 9,29 9,30 166 13.560.911.700
10/9/2018 9,75 9,69 -0,10% 9,59 9,82 9,67 9,67 9,69 4.034 13.675.667.400
6/9/2018 9,44 9,70 +3,63% 9,30 9,74 9,48 9,70 9,71 57 18.710.677.700
5/9/2018 9,30 9,36 0,00% 9,23 9,45 9,35 9,36 9,38 9.328 15.336.429.200
4/9/2018 9,50 9,36 -1,16% 9,30 9,54 9,39 9,36 9,37 3.419 11.937.418.000
3/9/2018 9,48 9,47 -1,25% 9,41 9,50 9,47 9,47 9,48 1.023 7.858.454.900
31/8/2018 9,49 9,59 +1,70% 9,39 9,60 9,53 9,58 9,59 3.025 26.143.418.700
30/8/2018 9,76 9,43 -4,46% 9,42 9,79 9,55 9,43 9,44 4.458 21.826.503.000
29/8/2018 9,61 9,87 +2,81% 9,60 9,87 9,80 9,86 9,87 3.017 12.599.715.900
28/8/2018 9,79 9,60 -1,64% 9,53 9,81 9,63 9,59 9,60 2.397 16.797.062.700
27/8/2018 9,53 9,76 +2,85% 9,53 9,77 9,68 9,74 9,76 2.917 14.937.397.900
24/8/2018 9,56 9,49 +0,42% 9,41 9,62 9,50 9,49 9,50 9.641 13.354.666.200
23/8/2018 9,72 9,45 -2,68% 9,34 9,76 9,49 9,42 9,45 5.244 22.745.388.300
22/8/2018 9,43 9,71 +2,21% 9,37 9,74 9,56 9,70 9,71 6.811 14.358.313.900
21/8/2018 9,70 9,50 -2,26% 9,39 9,72 9,51 9,47 9,50 6.650 22.662.385.300
20/8/2018 9,80 9,72 -2,31% 9,68 9,86 9,75 9,72 9,75 6.039 22.283.670.300
17/8/2018 10,02 9,95 -1,29% 9,91 10,08 9,97 9,95 9,96 7.922 19.168.335.600
16/8/2018 10,22 10,08 -0,98% 10,04 10,24 10,11 10,07 10,08 9.891 14.662.903.300
15/8/2018 10,06 10,18 -0,20% 10,01 10,19 10,12 10,18 10,19 644 25.370.247.900
14/8/2018 10,10 10,20 +2,41% 10,01 10,24 10,13 10,19 10,21 5.326 20.044.162.300
13/8/2018 9,90 9,96 -0,50% 9,74 10,09 9,90 9,96 9,98 1.675 62.608.225.800
10/8/2018 10,32 10,01 -3,84% 9,86 10,32 10,03 10,00 10,01 9.604 30.766.212.200
9/8/2018 10,63 10,41 -1,98% 10,41 10,73 10,48 10,41 10,43 2.665 15.954.160.100
8/8/2018 10,90 10,62 -2,12% 10,60 11,00 10,82 10,62 10,63 1.615 21.943.944.700
7/8/2018 10,91 10,85 -0,18% 10,62 10,96 10,83 10,83 10,85 8.305 20.641.098.900
6/8/2018 11,05 10,87 -1,45% 10,84 11,05 10,90 10,87 10,88 6.164 13.364.564.300
3/8/2018 10,78 11,03 +2,99% 10,77 11,04 10,94 11,00 11,03 5.354 18.651.689.700
2/8/2018 10,57 10,71 +0,56% 10,50 10,77 10,67 10,71 10,74 1.289 11.157.314.400
1/8/2018 10,45 10,65 +2,21% 10,41 10,67 10,57 10,64 10,65 9.906 14.466.437.400
31/7/2018 10,66 10,42 -3,96% 10,37 10,68 10,51 10,41 10,42 1.811 25.319.690.100
30/7/2018 10,81 10,85 +1,02% 10,75 10,93 10,82 10,85 10,87 9.184 16.440.021.400
27/7/2018 10,81 10,74 -0,28% 10,68 10,92 10,77 10,74 10,75 338 13.206.793.300
26/7/2018 11,05 10,77 -1,73% 10,74 11,05 10,85 10,77 10,80 4.948 13.851.391.000
25/7/2018 10,68 10,96 +3,20% 10,68 11,05 10,87 10,96 10,98 1.357 13.173.763.400
24/7/2018 10,75 10,62 +0,19% 10,59 10,78 10,66 10,61 10,62 6.694 17.715.128.100
23/7/2018 10,81 10,60 -2,48% 10,54 10,84 10,66 10,60 10,62 2.563 20.979.380.000
20/7/2018 10,86 10,87 +3,23% 10,74 10,94 10,86 10,82 10,87 547 20.355.108.700
19/7/2018 10,30 10,53 +1,45% 10,11 10,53 10,30 10,50 10,53 6.245 19.160.173.000
18/7/2018 10,40 10,38 -0,10% 10,32 10,49 10,39 10,37 10,38 9.453 27.311.807.900
17/7/2018 10,18 10,39 +1,96% 10,04 10,49 10,28 10,39 10,42 9.932 24.437.270.100
16/7/2018 10,11 10,19 +0,59% 10,03 10,24 10,13 10,18 10,19 9.751 18.318.272.100
13/7/2018 9,94 10,13 +2,22% 9,86 10,14 10,03 10,11 10,13 7.918 12.302.687.000
12/7/2018 9,80 9,91 +1,43% 9,80 9,97 9,89 9,91 9,92 7.414 12.166.339.100
11/7/2018 9,67 9,77 +0,31% 9,62 9,81 9,74 9,76 9,77 5.368 15.743.777.900
10/7/2018 9,81 9,74 +0,21% 9,56 9,89 9,69 9,73 9,74 8.374 13.823.205.600
6/7/2018 9,70 9,72 +0,21% 9,62 9,82 9,73 9,72 9,73 6.744 10.312.854.700
5/7/2018 9,76 9,70 +0,21% 9,53 9,78 9,67 9,69 9,70 7.869 15.686.235.700
4/7/2018 9,68 9,68 +0,94% 9,50 9,77 9,64 9,68 9,70 4.776 9.037.159.700
3/7/2018 9,41 9,59 +3,34% 9,35 9,67 9,54 9,57 9,59 7.483 17.845.088.700
2/7/2018 9,16 9,28 +1,09% 9,13 9,29 9,19 9,27 9,28 8.721 18.030.473.000
29/6/2018 9,15 9,18 +1,55% 9,12 9,30 9,19 9,17 9,18 8.234 18.469.599.400
28/6/2018 8,91 9,04 +2,49% 8,88 9,13 9,02 9,04 9,05 381 17.403.941.500
27/6/2018 9,10 8,82 -2,97% 8,78 9,16 8,95 8,82 8,83 5.340 14.727.281.300
26/6/2018 9,01 9,09 +1,68% 8,90 9,10 8,99 9,07 9,09 9.281 16.120.514.300
25/6/2018 9,06 8,94 -0,45% 8,86 9,10 8,94 8,94 8,95 7.759 17.899.571.400
22/6/2018 8,99 8,98 +0,79% 8,86 9,08 8,95 8,98 8,99 7.504 18.061.019.200
21/6/2018 9,11 8,91 -2,94% 8,90 9,24 9,00 8,91 8,94 5.728 19.633.563.300
20/6/2018 9,14 9,18 +2,11% 8,93 9,27 9,14 9,18 9,20 9.061 19.001.625.300
19/6/2018 8,57 8,99 +4,41% 8,51 9,18 9,01 8,99 9,00 8.180 31.713.090.800
18/6/2018 8,85 8,61 -3,37% 8,58 8,85 8,67 8,61 8,63 8.847 19.707.024.800
15/6/2018 8,85 8,91 +1,02% 8,68 8,94 8,81 8,90 8,91 1.206 36.770.241.200
14/6/2018 9,20 8,82 -3,29% 8,81 9,21 8,94 8,82 8,83 8.356 23.169.199.400
13/6/2018 9,20 9,12 -0,76% 8,94 9,26 9,08 9,12 9,13 1.771 31.178.753.700
12/6/2018 9,18 9,19 -0,11% 9,06 9,32 9,19 9,19 9,20 4.710 25.523.388.300
11/6/2018 9,49 9,20 -2,34% 9,09 9,53 9,27 9,20 9,23 4.298 16.511.285.000
8/6/2018 9,45 9,42 +0,21% 9,15 9,57 9,36 9,40 9,42 7.381 34.458.757.200
7/6/2018 9,80 9,40 -6,09% 9,06 9,88 9,37 9,39 9,41 1.800 68.107.781.800
6/6/2018 10,12 10,01 -1,38% 9,84 10,13 9,99 10,00 10,01 4.316 22.155.850.900
5/6/2018 10,60 10,15 -4,96% 10,10 10,65 10,37 10,14 10,15 2.131 29.924.431.100
4/6/2018 10,44 10,68 +3,19% 10,41 10,68 10,53 10,65 10,68 4.343 19.934.669.000
1/6/2018 10,50 10,35 -7,84% 10,02 10,53 10,27 10,34 10,35 9.255 38.398.530.100
30/5/2018 11,21 11,23 +0,27% 11,07 11,31 11,20 11,27 11,28 957 48.757.091.500
29/5/2018 11,37 11,20 -0,71% 11,13 11,50 11,34 11,20 11,21 7.879 25.819.932.600
28/5/2018 11,59 11,28 -4,16% 11,20 11,59 11,36 11,27 11,28 1.275 17.108.373.500
25/5/2018 12,03 11,77 -1,42% 11,68 12,07 11,84 11,76 11,77 4.339 20.256.540.600
24/5/2018 11,60 11,94 +1,62% 11,53 11,95 11,76 11,91 11,94 7.116 24.328.747.200
23/5/2018 11,85 11,75 -2,33% 11,71 11,98 11,83 11,75 11,76 7.473 32.675.926.400
22/5/2018 11,65 12,03 +4,34% 11,57 12,15 11,89 12,02 12,03 5.161 41.020.586.100
21/5/2018 11,83 11,53 -0,60% 11,43 11,87 11,57 11,53 11,55 6.432 22.507.361.500
18/5/2018 11,62 11,60 -1,44% 11,31 11,65 11,54 11,59 11,60 5.589 43.451.110.100
17/5/2018 12,21 11,77 -4,39% 11,72 12,22 11,89 11,77 11,79 1.627 27.699.440.500
16/5/2018 12,17 12,31 +0,98% 12,13 12,38 12,29 12,30 12,31 8.411 13.617.528.100
15/5/2018 12,16 12,19 -1,38% 11,97 12,37 12,16 12,19 12,20 5.193 21.371.099.900
14/5/2018 12,57 12,36 -1,44% 12,21 12,61 12,37 12,36 12,37 1.272 17.174.420.300
11/5/2018 12,68 12,54 -1,57% 12,43 12,78 12,55 12,53 12,54 9.653 12.588.179.000
10/5/2018 12,41 12,74 +3,33% 12,41 12,75 12,62 12,73 12,74 1.289 20.720.086.700
9/5/2018 12,38 12,33 +0,24% 12,20 12,43 12,33 12,33 12,37 9.472 20.207.112.900
8/5/2018 12,32 12,30 +0,24% 12,14 12,38 12,28 12,30 12,34 9.948 23.840.776.600
7/5/2018 12,31 12,27 +0,16% 12,21 12,36 12,27 12,26 12,28 8.552 16.879.321.500
4/5/2018 12,44 12,25 -1,61% 12,25 12,50 12,37 12,25 12,33 2.928 27.303.436.800
3/5/2018 12,85 12,45 -2,73% 12,43 12,94 12,61 12,45 12,46 9.166 45.808.936.500
2/5/2018 13,52 12,80 -5,95% 12,75 13,52 12,98 12,79 12,81 1.286 51.378.162.400
30/4/2018 13,71 13,61 -0,58% 13,53 13,76 13,61 13,55 13,61 8.090 15.387.420.600
27/4/2018 13,70 13,69 +0,15% 13,39 13,74 13,64 13,66 13,69 5.162 15.554.700.500
26/4/2018 13,28 13,67 +3,25% 13,26 13,67 13,51 13,66 13,67 5.374 22.166.056.100
25/4/2018 13,08 13,24 +0,61% 13,02 13,25 13,15 13,18 13,24 3.815 15.355.166.100
24/4/2018 13,25 13,16 -0,23% 13,12 13,33 13,22 13,16 13,20 8.174 13.084.223.100
23/4/2018 13,10 13,19 +0,38% 12,98 13,19 13,11 13,18 13,19 3.867 7.757.034.000
20/4/2018 13,25 13,14 -0,83% 13,03 13,26 13,11 13,13 13,15 5.027 11.385.709.900
19/4/2018 13,49 13,25 -1,56% 13,17 13,49 13,26 13,24 13,25 7.670 13.204.750.000
18/4/2018 13,30 13,46 +1,97% 13,30 13,56 13,46 13,45 13,46 4.089 17.124.095.400
17/4/2018 12,98 13,20 +1,85% 12,92 13,23 13,13 13,19 13,20 938 17.761.830.100
16/4/2018 13,22 12,96 -1,82% 12,89 13,27 13,00 12,95 12,96 6.881 13.590.460.300
13/4/2018 13,45 13,20 -2,15% 13,17 13,47 13,25 13,19 13,20 5.188 10.851.649.900
12/4/2018 13,35 13,49 +1,58% 13,31 13,49 13,40 13,47 13,49 5.059 15.106.641.600
11/4/2018 13,28 13,28 -0,08% 13,26 13,42 13,33 0,00 0,00 1.111 21.868.744.700
10/4/2018 13,33 13,29 +0,45% 13,16 13,39 13,26 13,28 13,29 6.802 15.980.935.200
9/4/2018 13,55 13,23 -2,00% 13,20 13,55 13,33 13,21 13,23 8.076 16.052.116.900
6/4/2018 13,65 13,50 -0,81% 13,35 13,66 13,47 13,50 13,51 7.210 15.360.820.500
5/4/2018 13,87 13,61 -0,29% 13,59 13,96 13,73 13,61 13,63 6.253 16.303.734.100
4/4/2018 13,45 13,65 +0,07% 13,34 13,70 13,50 13,65 13,67 6.445 13.518.418.300
3/4/2018 13,76 13,64 -0,51% 13,53 13,83 13,65 13,58 13,64 6.154 11.660.725.700
2/4/2018 13,80 13,71 -0,58% 13,56 13,92 13,73 13,70 13,71 6.633 14.528.733.500
29/3/2018 13,58 13,79 +1,77% 13,58 13,94 13,80 13,79 13,87 7.995 23.809.587.400
28/3/2018 13,30 13,55 +1,19% 13,27 13,55 13,41 13,53 13,55 5.690 11.451.571.900
27/3/2018 13,56 13,39 -1,03% 13,30 13,62 13,47 13,38 13,39 4.699 12.898.691.500
26/3/2018 13,42 13,53 +1,65% 13,39 13,54 13,49 13,52 13,53 5.126 12.699.594.900
23/3/2018 13,21 13,31 +0,30% 13,20 13,58 13,37 13,31 13,33 8.265 19.159.610.400
22/3/2018 13,33 13,27 -0,38% 13,15 13,43 13,28 13,26 13,27 7.689 12.067.546.500
21/3/2018 13,31 13,32 +0,15% 13,21 13,37 13,30 13,32 13,33 9.336 17.625.819.000
20/3/2018 13,35 13,30 0,00% 13,19 13,38 13,27 13,28 13,30 9.952 13.796.573.300
19/3/2018 13,40 13,30 -1,04% 13,18 13,44 13,29 13,27 13,31 7.497 16.561.929.100
16/3/2018 13,57 13,44 -0,96% 13,44 13,71 13,48 13,44 13,48 4.507 25.957.129.900
15/3/2018 13,50 13,57 -0,44% 13,43 13,65 13,53 13,56 13,57 6.576 25.068.017.900
14/3/2018 13,79 13,63 -1,02% 13,56 13,83 13,63 13,62 13,63 1.408 12.149.086.300
13/3/2018 13,88 13,77 -0,65% 13,68 13,89 13,77 13,73 13,77 998 12.556.106.000
12/3/2018 13,77 13,86 +0,95% 13,70 13,88 13,80 13,80 13,82 6.123 13.960.132.100
9/3/2018 13,64 13,73 +0,88% 13,63 13,84 13,73 13,72 13,73 4.702 18.711.277.100
8/3/2018 13,77 13,61 -0,66% 13,51 13,79 13,61 13,61 13,62 6.931 17.330.466.100
7/3/2018 13,73 13,70 -0,29% 13,52 13,74 13,63 13,68 13,70 5.946 20.311.042.200
6/3/2018 13,91 13,74 -0,43% 13,74 13,99 13,87 13,74 13,78 9.279 18.552.370.300
5/3/2018 13,44 13,80 +2,68% 13,41 13,80 13,61 13,79 13,80 7.147 18.263.067.500
2/3/2018 13,27 13,44 +0,83% 13,09 13,44 13,28 13,42 13,44 2.651 25.386.965.400
1/3/2018 13,17 13,33 +1,60% 13,13 13,37 13,25 13,30 13,33 4.755 23.993.660.000
28/2/2018 13,47 13,12 -2,60% 13,12 13,47 13,26 13,12 13,15 2.201 65.632.292.200
27/2/2018 13,64 13,47 -1,32% 13,37 13,64 13,47 13,45 13,47 314 14.162.150.900
26/2/2018 13,69 13,65 +0,15% 13,53 13,73 13,64 13,61 13,65 4.869 21.990.401.500
23/2/2018 13,73 13,63 -5,22% 13,35 13,74 13,51 13,60 13,63 5.456 31.136.124.500
22/2/2018 14,16 14,38 +1,63% 14,16 14,43 14,34 14,36 14,38 8.940 44.978.882.300
21/2/2018 14,00 14,15 +1,73% 14,00 14,42 14,19 14,14 14,15 8.503 41.759.574.800
20/2/2018 13,67 13,91 +4,04% 13,55 13,98 13,79 13,90 13,91 3.854 53.035.952.900
19/2/2018 13,41 13,37 -0,22% 13,28 13,50 13,37 13,36 13,37 1.905 15.317.589.900
16/2/2018 13,14 13,40 +2,37% 13,07 13,40 13,24 13,39 13,40 5.921 33.324.694.000
15/2/2018 13,19 13,09 0,00% 13,07 13,30 13,19 13,09 13,10 9.729 12.620.168.500
14/2/2018 12,81 13,09 +3,23% 12,81 13,21 13,01 13,09 13,11 5.002 23.552.155.800
9/2/2018 12,69 12,68 -0,16% 12,43 12,87 12,68 12,68 12,70 4.204 25.673.324.900
8/2/2018 12,87 12,70 -0,94% 12,64 13,03 12,86 12,69 12,70 4.528 32.109.598.400
7/2/2018 13,09 12,82 -2,06% 12,76 13,11 12,96 12,81 12,84 5.651 28.993.212.900
6/2/2018 12,52 13,09 +3,89% 12,46 13,15 12,85 13,08 13,09 5.341 33.702.184.000
5/2/2018 12,89 12,60 -3,08% 12,60 13,06 12,84 12,60 12,67 3.274 18.500.693.400
2/2/2018 13,02 13,00 -1,59% 12,88 13,13 12,99 13,00 13,01 2.871 20.505.403.900
1/2/2018 13,25 13,21 -0,30% 13,07 13,39 13,23 13,21 13,22 2.298 26.962.186.500
31/1/2018 13,25 13,25 +0,53% 13,20 13,48 13,29 13,24 13,25 1.225 31.603.460.600
30/1/2018 13,07 13,18 +0,61% 12,85 13,18 13,01 13,17 13,18 9.318 29.280.854.500
29/1/2018 13,38 13,10 -2,60% 13,07 13,43 13,17 13,09 13,10 5.954 19.475.972.100
26/1/2018 13,06 13,45 +4,18% 13,01 13,52 13,29 13,43 13,45 6.208 45.819.080.600
24/1/2018 12,24 12,91 +6,34% 12,24 12,91 12,57 12,85 12,91 7.108 32.190.807.600
23/1/2018 12,25 12,14 -1,14% 12,10 12,34 12,20 12,11 12,14 914 17.937.196.700
22/1/2018 11,96 12,28 +2,50% 11,96 12,28 12,14 12,26 12,28 6.776 22.190.803.600
19/1/2018 11,97 11,98 +0,34% 11,89 12,06 11,96 11,98 11,99 1.702 10.986.589.800
18/1/2018 11,86 11,94 +0,51% 11,85 12,02 11,93 11,91 11,95 9.235 23.683.250.500
17/1/2018 11,65 11,88 +1,54% 11,62 11,94 11,80 11,87 11,90 366 16.102.899.400
16/1/2018 11,53 11,70 +1,30% 11,50 11,74 11,66 11,69 11,70 763 16.941.313.400
15/1/2018 11,42 11,55 +1,23% 11,42 11,55 11,49 11,52 11,55 515 8.345.693.300
12/1/2018 11,32 11,41 +0,26% 11,30 11,41 11,35 11,39 11,41 6.947 22.350.086.400
11/1/2018 11,24 11,38 +1,61% 11,19 11,39 11,31 11,38 11,39 2.584 14.474.478.500
10/1/2018 11,18 11,20 0,00% 11,08 11,24 11,16 11,20 11,22 6.514 12.321.831.400
9/1/2018 11,39 11,20 -1,58% 11,19 11,39 11,24 11,19 11,20 1.367 25.411.372.500
8/1/2018 11,33 11,38 -0,09% 11,28 11,38 11,32 11,35 11,39 3.343 11.354.756.000
5/1/2018 11,37 11,39 +0,18% 11,25 11,39 11,33 11,34 11,39 2.289 11.172.123.500
4/1/2018 11,19 11,37 +1,88% 11,17 11,40 11,30 11,32 11,37 3.314 14.695.079.600
3/1/2018 10,98 11,16 +1,18% 10,94 11,20 11,10 11,15 11,16 8.338 13.629.713.500
2/1/2018 10,87 11,03 +1,94% 10,85 11,03 10,99 11,03 11,04 1.523 14.034.697.000
28/12/2017 10,83 10,82 +0,09% 10,78 10,88 10,82 10,82 10,83 6.810 15.895.561.800
27/12/2017 10,88 10,81 -0,28% 10,78 10,95 10,88 10,80 10,81 2.314 11.872.212.700
26/12/2017 10,87 10,84 -1,09% 10,82 10,95 10,88 10,84 10,88 2.287 7.266.071.600
22/12/2017 10,90 10,96 +0,09% 10,83 10,97 10,91 10,91 10,96 4.887 9.559.755.200
21/12/2017 10,58 10,95 +3,69% 10,55 10,95 10,80 10,92 10,95 602 18.805.000.200
20/12/2017 10,50 10,56 +1,54% 10,46 10,56 10,51 10,55 10,56 7.177 8.146.830.700
19/12/2017 10,50 10,40 -0,95% 10,36 10,51 10,42 10,40 10,47 8.178 14.477.293.000
18/12/2017 10,60 10,50 -0,47% 10,50 10,68 10,59 10,50 10,53 250 16.791.706.800
15/12/2017 10,47 10,55 +0,48% 10,45 10,60 10,53 10,55 10,56 6.073 27.439.615.500
14/12/2017 10,51 10,50 -0,28% 10,35 10,51 10,43 10,48 10,50 944 38.683.972.600
13/12/2017 10,73 10,53 -1,40% 10,44 10,76 10,64 10,51 10,53 8.883 25.099.716.200
12/12/2017 10,53 10,68 +1,04% 10,39 10,68 10,52 10,66 10,69 8.196 16.821.909.900
11/12/2017 10,58 10,57 +0,48% 10,49 10,66 10,57 10,56 10,57 230 10.893.025.700
8/12/2017 10,55 10,52 +0,38% 10,52 10,66 10,59 10,52 10,54 1.002 9.566.673.400
7/12/2017 10,43 10,48 -1,13% 10,26 10,53 10,40 10,48 10,49 591 19.222.401.000
6/12/2017 10,43 10,60 +1,44% 10,28 10,60 10,43 10,56 10,60 9.897 13.254.782.100
5/12/2017 10,50 10,45 -0,48% 10,36 10,73 10,53 10,43 10,45 4.709 11.586.424.900
4/12/2017 10,55 10,50 +0,38% 10,46 10,70 10,57 10,50 10,52 5.760 11.632.487.000
1/12/2017 10,29 10,46 +0,77% 10,25 10,50 10,36 10,46 10,47 5.522 14.285.138.800
30/11/2017 10,46 10,38 -1,05% 10,27 10,50 10,36 10,36 10,38 6.720 30.752.459.900
29/11/2017 10,78 10,49 -2,42% 10,49 10,84 10,59 10,49 10,50 3.543 13.610.294.300
28/11/2017 10,85 10,75 -0,37% 10,73 10,90 10,81 10,75 10,77 8.566 11.080.755.700
27/11/2017 10,60 10,79 +1,60% 10,51 10,79 10,65 10,75 10,79 9.702 8.596.220.400
24/11/2017 10,74 10,62 -0,93% 10,62 10,74 10,68 10,62 10,65 3.643 8.317.139.000
23/11/2017 10,74 10,72 -0,09% 10,60 10,77 10,67 10,72 10,73 2.316 6.446.524.200
22/11/2017 10,78 10,73 -0,28% 10,65 10,83 10,73 10,73 10,76 7.060 16.938.764.200
21/11/2017 10,70 10,76 +1,51% 10,70 10,92 10,82 10,76 10,77 9.003 17.905.027.700
17/11/2017 10,50 10,60 +1,15% 10,42 10,67 10,56 10,60 10,64 9.778 16.984.024.500
16/11/2017 10,31 10,48 +1,55% 10,31 10,58 10,47 10,48 10,54 1.745 11.196.605.100
14/11/2017 10,49 10,32 -1,43% 10,28 10,64 10,46 10,32 10,33 9.442 20.066.628.900
13/11/2017 10,46 10,47 0,00% 10,34 10,52 10,42 10,46 10,47 852 12.704.730.500
10/11/2017 10,48 10,47 0,00% 10,35 10,52 10,43 10,45 10,47 4.795 9.821.343.000
9/11/2017 10,65 10,47 -1,60% 10,41 10,65 10,49 10,47 10,48 4.800 16.490.203.200
8/11/2017 10,35 10,64 +3,30% 10,35 10,73 10,48 10,63 10,65 1.035 20.771.863.100
7/11/2017 10,52 10,30 -2,18% 10,26 10,54 10,38 10,29 10,30 197 22.037.012.800
6/11/2017 10,59 10,53 +0,29% 10,50 10,64 10,56 10,53 10,55 5.526 23.394.806.400
3/11/2017 10,48 10,50 +0,96% 10,35 10,58 10,46 10,50 10,51 4.626 29.020.282.400
1/11/2017 10,64 10,40 -0,76% 10,36 10,65 10,46 10,39 10,40 6.445 24.038.694.300
31/10/2017 10,91 10,48 -3,32% 10,48 10,96 10,58 10,48 10,49 7.921 28.496.820.400
30/10/2017 11,14 10,84 -2,78% 10,74 11,15 10,90 10,82 10,84 7.912 26.631.172.100
27/10/2017 11,19 11,15 -0,27% 11,10 11,29 11,18 11,15 11,16 7.812 14.081.419.100
26/10/2017 11,32 11,18 -1,06% 11,10 11,39 11,25 11,17 11,18 5.814 13.090.421.700
25/10/2017 11,16 11,30 +1,53% 11,03 11,32 11,19 11,28 11,30 874 31.349.981.200
24/10/2017 10,92 11,13 +2,20% 10,83 11,13 11,02 11,12 11,13 5.516 22.061.546.000
23/10/2017 11,15 10,89 -2,33% 10,87 11,16 10,96 10,89 10,90 6.862 13.752.400.500
20/10/2017 11,18 11,15 0,00% 11,09 11,21 11,16 11,13 11,15 1.404 7.011.541.200
19/10/2017 11,20 11,15 -0,62% 11,01 11,20 11,10 11,10 11,16 7.899 11.884.828.200
18/10/2017 11,19 11,22 +0,45% 11,14 11,28 11,21 11,21 11,22 2.208 21.151.086.100
17/10/2017 11,30 11,17 -1,15% 11,16 11,30 11,20 11,16 11,17 4.640 10.617.159.700
16/10/2017 11,38 11,30 -0,44% 11,21 11,40 11,28 11,28 11,30 6.270 10.480.566.600
13/10/2017 11,40 11,35 -0,09% 11,24 11,46 11,34 11,34 11,35 9.738 17.731.839.700
11/10/2017 11,35 11,36 -0,26% 11,27 11,42 11,34 11,36 11,37 7.933 16.855.662.000
10/10/2017 11,27 11,39 +2,06% 11,23 11,41 11,32 11,38 11,39 4.362 13.711.458.300
9/10/2017 11,34 11,16 -1,50% 11,10 11,34 11,15 11,14 11,16 5.727 12.436.047.000
6/10/2017 11,35 11,33 -0,44% 11,22 11,35 11,27 11,29 11,33 7.686 12.373.077.500
5/10/2017 11,35 11,38 +0,62% 11,35 11,57 11,46 11,38 11,39 6.129 20.223.280.400
4/10/2017 11,40 11,31 -0,70% 11,18 11,40 11,28 11,30 11,31 9.467 13.262.871.200
3/10/2017 10,99 11,39 +3,92% 10,97 11,39 11,21 11,34 11,39 1.143 17.524.743.800
2/10/2017 11,01 10,96 -0,63% 10,91 11,02 10,95 10,96 10,97 1.406 15.598.615.500
29/9/2017 10,88 11,03 +1,94% 10,86 11,07 10,97 11,02 11,03 1.894 17.924.639.700
28/9/2017 10,86 10,82 -0,18% 10,78 10,90 10,84 10,82 10,83 4.831 18.091.396.600
27/9/2017 11,05 10,84 -1,45% 10,80 11,10 10,93 10,83 10,84 2.034 39.147.201.400
26/9/2017 11,03 11,00 -0,09% 10,99 11,15 11,05 11,00 11,01 4.530 24.245.160.800
25/9/2017 11,11 11,01 -1,08% 10,94 11,15 11,01 11,00 11,01 8.769 15.975.099.600
22/9/2017 11,15 11,13 -0,18% 11,07 11,19 11,13 11,13 11,14 3.829 18.949.209.400
21/9/2017 11,19 11,15 +0,09% 11,07 11,24 11,13 11,13 11,15 5.396 19.552.375.100
20/9/2017 11,26 11,14 -0,98% 10,96 11,28 11,10 11,13 11,14 4.232 17.657.278.800
19/9/2017 11,32 11,25 -0,35% 11,08 11,33 11,19 11,22 11,25 6.880 16.143.158.400
18/9/2017 11,21 11,29 +0,62% 11,15 11,30 11,24 11,28 11,29 1.180 15.406.484.100
15/9/2017 10,97 11,22 +2,19% 10,93 11,30 11,16 11,21 11,22 8.847 31.149.276.400
14/9/2017 10,92 10,98 +0,37% 10,88 11,04 10,92 10,93 10,98 3.467 24.977.076.100
13/9/2017 10,92 10,94 +0,27% 10,83 11,01 10,93 10,94 10,95 8.126 17.386.369.500
12/9/2017 10,88 10,91 +0,46% 10,83 10,99 10,91 10,91 10,92 7.144 16.619.909.800
11/9/2017 10,80 10,86 +1,31% 10,77 10,99 10,91 10,86 10,87 1.247 28.615.444.000
8/9/2017 10,62 10,72 +0,28% 10,61 10,85 10,71 10,71 10,72 1.505 26.183.378.000
6/9/2017 10,47 10,69 +2,79% 10,46 10,73 10,65 10,68 10,69 4.722 28.251.074.400
5/9/2017 10,46 10,40 +0,58% 10,33 10,53 10,42 10,39 10,40 8.672 19.218.637.300
4/9/2017 10,38 10,34 -0,39% 10,32 10,42 10,35 10,34 10,36 4.066 6.529.173.000
1/9/2017 10,28 10,38 +1,76% 10,24 10,49 10,39 10,38 10,40 5.502 18.018.004.700
31/8/2017 10,39 10,20 -1,64% 10,11 10,41 10,21 10,19 10,20 3.356 22.368.793.000
30/8/2017 10,40 10,37 +0,10% 10,28 10,41 10,33 10,36 10,37 7.379 21.909.561.700
29/8/2017 10,24 10,36 +0,78% 10,18 10,42 10,31 10,35 10,38 3.807 19.081.275.700
28/8/2017 10,30 10,28 -0,19% 10,25 10,38 10,32 10,27 10,28 5.011 20.056.899.600
25/8/2017 10,39 10,30 -0,19% 10,21 10,40 10,28 10,30 10,31 5.927 13.586.101.200
24/8/2017 10,22 10,32 +0,78% 10,21 10,38 10,29 10,32 10,33 4.382 22.498.563.900
23/8/2017 10,08 10,24 +2,09% 10,03 10,24 10,16 10,23 10,24 6.312 13.207.865.900
22/8/2017 9,97 10,03 +1,01% 9,97 10,21 10,11 10,03 10,05 1.518 19.669.779.200
21/8/2017 9,96 9,93 -0,10% 9,85 9,96 9,91 9,91 9,93 4.388 8.469.309.600
18/8/2017 9,82 9,94 +1,33% 9,81 9,96 9,91 9,94 9,95 7.995 16.654.572.200
17/8/2017 9,87 9,81 -0,81% 9,75 9,88 9,80 9,80 9,81 6.389 16.404.240.200
16/8/2017 9,91 9,89 +0,10% 9,77 9,97 9,88 9,89 9,90 7.042 19.264.082.500
15/8/2017 9,92 9,88 -0,30% 9,88 9,97 9,93 9,88 9,89 1.965 12.698.683.700
14/8/2017 9,80 9,91 +1,43% 9,76 9,98 9,91 9,91 9,92 9.216 13.306.812.700
11/8/2017 9,71 9,77 +0,51% 9,64 9,80 9,75 9,77 9,78 6.567 11.670.010.400
10/8/2017 9,76 9,72 -0,72% 9,62 9,79 9,68 9,71 9,72 3.832 11.254.711.100
9/8/2017 9,79 9,79 -0,41% 9,69 9,81 9,73 9,78 9,79 6.731 18.282.437.700
8/8/2017 9,83 9,83 +0,10% 9,77 9,97 9,90 9,82 9,83 2.838 26.994.355.100
7/8/2017 9,65 9,82 +2,19% 9,62 9,85 9,75 9,82 9,83 3.741 16.262.056.400
4/8/2017 9,66 9,61 -0,31% 9,56 9,70 9,60 9,61 9,62 2.722 7.647.716.900
3/8/2017 9,66 9,64 -0,21% 9,62 9,73 9,67 9,64 9,65 1.054 19.232.693.300
2/8/2017 9,54 9,66 +1,15% 9,51 9,73 9,66 9,66 9,68 6.011 29.565.118.000
1/8/2017 9,36 9,55 +3,24% 9,36 9,59 9,51 9,54 9,55 2.057 17.047.090.700
31/7/2017 9,26 9,25 +0,11% 9,20 9,30 9,24 9,25 9,26 7.781 13.461.720.000
28/7/2017 9,24 9,24 0,00% 9,17 9,26 9,22 9,24 9,25 7.426 21.150.129.100
27/7/2017 9,25 9,24 +0,76% 9,17 9,27 9,23 9,23 9,24 7.156 12.681.121.800
26/7/2017 9,28 9,17 -1,19% 9,16 9,33 9,23 9,17 9,18 1.287 16.657.751.900
25/7/2017 9,23 9,28 +0,87% 9,21 9,33 9,26 9,28 9,29 8.036 9.372.819.000
24/7/2017 9,25 9,20 0,00% 9,17 9,25 9,20 9,19 9,20 9.612 9.320.566.600
21/7/2017 9,21 9,20 -0,22% 9,18 9,25 9,21 9,19 9,20 4.232 10.496.944.300
20/7/2017 9,18 9,22 +0,44% 9,16 9,25 9,20 9,21 9,22 406 14.980.677.100
19/7/2017 9,28 9,18 -0,86% 9,13 9,30 9,18 9,18 9,19 7.914 16.038.971.800
18/7/2017 9,16 9,26 +0,87% 9,13 9,26 9,20 9,25 9,26 5.726 14.963.722.100
17/7/2017 9,20 9,18 -0,33% 9,12 9,22 9,15 9,17 9,18 3.691 11.648.133.100
14/7/2017 9,26 9,21 -0,22% 9,14 9,27 9,19 9,20 9,21 2.381 17.239.950.200
13/7/2017 9,22 9,23 +0,33% 9,18 9,28 9,22 9,22 9,23 2.101 15.260.360.400
12/7/2017 9,22 9,20 +0,22% 9,04 9,25 9,15 9,19 9,20 2.289 26.606.040.600
11/7/2017 9,05 9,18 +1,44% 9,00 9,18 9,12 9,16 9,18 5.925 8.967.800.100
10/7/2017 9,00 9,05 +0,89% 8,98 9,07 9,03 9,04 9,05 9.025 7.583.906.200
7/7/2017 9,02 8,97 -0,11% 8,92 9,06 8,97 8,97 8,98 1.497 16.259.707.000
6/7/2017 9,11 8,98 -1,32% 8,94 9,13 9,01 8,97 8,98 6.648 7.755.813.200
5/7/2017 9,03 9,10 +1,00% 9,01 9,15 9,09 9,10 9,12 6.654 16.176.063.200
4/7/2017 9,00 9,01 -0,11% 9,00 9,06 9,02 9,01 9,02 2.670 5.283.552.300
3/7/2017 9,04 9,02 0,00% 8,99 9,06 9,02 9,02 9,03 5.514 8.138.780.900
30/6/2017 9,00 9,02 +1,01% 8,95 9,04 9,01 9,01 9,02 5.101 8.996.314.500
29/6/2017 8,86 8,93 +1,36% 8,78 8,95 8,87 8,91 8,93 8.301 7.960.812.700
28/6/2017 8,77 8,81 +0,92% 8,73 8,88 8,80 8,81 8,82 6.468 9.852.696.300
27/6/2017 8,89 8,73 -1,91% 8,73 8,94 8,79 8,73 8,74 1.944 13.245.831.700
26/6/2017 8,75 8,90 +2,65% 8,71 8,95 8,85 8,89 8,90 2.735 12.411.118.400
23/6/2017 8,78 8,67 -1,03% 8,67 8,80 8,71 8,67 8,68 4.497 10.375.270.000
22/6/2017 8,78 8,76 +0,23% 8,70 8,80 8,75 8,75 8,76 8.861 12.141.926.700
21/6/2017 8,83 8,74 -0,57% 8,71 8,86 8,76 8,73 8,74 3.815 7.104.775.600
20/6/2017 9,00 8,79 -2,55% 8,73 9,00 8,82 8,79 8,80 609 15.281.990.900
19/6/2017 9,00 9,02 +0,11% 8,97 9,09 9,02 9,01 9,02 4.830 8.056.123.300
16/6/2017 8,90 9,01 +0,56% 8,86 9,04 8,97 9,00 9,01 850 17.935.813.300
14/6/2017 8,92 8,96 +1,01% 8,87 9,05 8,98 8,94 8,96 8.978 21.013.143.700
13/6/2017 8,84 8,87 +0,68% 8,81 8,90 8,86 8,87 8,88 7.081 8.043.067.000
12/6/2017 8,83 8,81 0,00% 8,66 8,85 8,75 8,80 8,81 6.352 10.099.999.200
9/6/2017 9,01 8,81 -1,67% 8,80 9,06 8,88 8,81 8,82 8.181 11.626.181.600
8/6/2017 9,00 8,96 -0,78% 8,90 9,06 8,95 8,96 8,97 7.150 10.847.487.900
7/6/2017 8,97 9,03 +1,69% 8,94 9,09 9,04 9,03 9,04 6.823 11.182.258.300
6/6/2017 8,77 8,88 +1,37% 8,77 8,94 8,85 8,88 8,90 8.943 9.541.933.200
5/6/2017 8,75 8,76 -0,45% 8,70 8,88 8,77 8,76 8,77 6.551 6.448.995.700
2/6/2017 8,82 8,80 +0,57% 8,73 8,86 8,79 8,80 8,81 1.531 11.212.741.300
1/6/2017 8,99 8,75 -2,23% 8,73 9,02 8,83 8,75 8,76 4.638 12.414.087.200
31/5/2017 9,03 8,95 -0,89% 8,88 9,07 8,94 8,93 8,95 6.027 16.634.135.800
30/5/2017 8,97 9,03 +0,89% 8,97 9,06 9,01 9,02 9,04 7.622 7.579.986.100
29/5/2017 8,94 8,95 -0,22% 8,87 8,98 8,93 8,95 8,96 4.613 6.979.481.100
26/5/2017 8,87 8,97 +1,93% 8,87 9,04 8,97 8,96 8,97 6.768 22.524.995.100
25/5/2017 9,05 8,80 -2,33% 8,76 9,12 8,86 8,79 8,80 8.007 28.873.882.600
24/5/2017 9,14 9,01 0,00% 9,01 9,23 9,10 9,01 9,03 1.072 23.522.138.100
23/5/2017 8,97 9,01 +1,24% 8,95 9,13 9,03 9,00 9,01 518 16.483.747.100
22/5/2017 9,11 8,90 -2,84% 8,81 9,11 8,91 8,88 8,90 2.156 23.747.934.100
19/5/2017 9,25 9,16 +0,66% 9,10 9,45 9,25 9,15 9,16 67 31.443.532.800
18/5/2017 8,63 9,10 -9,63% 8,53 9,30 9,01 9,10 9,11 8.641 54.915.180.400
17/5/2017 10,25 10,07 -1,95% 9,99 10,28 10,12 10,05 10,07 5.454 17.910.752.500
16/5/2017 10,30 10,27 -0,29% 10,21 10,36 10,27 10,27 10,29 7 27.059.778.700
15/5/2017 10,30 10,30 0,00% 10,24 10,37 10,29 10,29 10,30 9.254 14.321.964.300
12/5/2017 10,32 10,30 +0,29% 10,27 10,41 10,32 10,29 10,30 2.911 12.839.222.800
11/5/2017 10,14 10,27 +1,68% 10,12 10,29 10,21 10,26 10,27 7.949 13.540.829.900
10/5/2017 10,07 10,10 +0,70% 10,02 10,12 10,07 10,10 10,11 7.429 15.127.416.800
9/5/2017 10,04 10,03 +0,30% 9,96 10,06 10,01 10,00 10,03 9.480 8.873.256.600
8/5/2017 10,02 10,00 -0,20% 9,92 10,07 9,99 9,98 10,00 3.263 15.117.125.100
5/5/2017 9,78 10,02 +2,77% 9,76 10,02 9,90 10,02 10,03 2.868 10.260.326.700
4/5/2017 9,99 9,75 -2,30% 9,70 10,03 9,77 9,74 9,75 9.472 16.329.457.500
3/5/2017 10,11 9,98 -0,99% 9,93 10,14 10,00 9,98 9,99 7.914 12.573.052.800
2/5/2017 9,93 10,08 +1,92% 9,90 10,09 10,03 10,07 10,08 8.817 17.316.498.200
28/4/2017 9,72 9,89 +1,54% 9,70 9,89 9,80 9,86 9,89 771 13.394.846.600
27/4/2017 9,70 9,74 +1,25% 9,69 9,82 9,75 9,73 9,74 6.009 9.071.013.800
26/4/2017 9,59 9,62 -0,31% 9,59 9,79 9,69 9,62 9,63 3.015 13.841.703.500
25/4/2017 9,56 9,65 +0,21% 9,52 9,66 9,59 9,63 9,65 3.738 13.247.701.200
24/4/2017 9,55 9,63 +2,45% 9,49 9,63 9,57 9,62 9,63 8.692 15.870.477.100
20/4/2017 9,54 9,40 -0,84% 9,36 9,59 9,45 9,40 9,41 5.317 13.938.526.100
19/4/2017 9,68 9,48 -1,66% 9,48 9,70 9,58 9,47 9,49 3.908 13.115.689.100
18/4/2017 9,52 9,64 +0,84% 9,49 9,72 9,61 9,61 9,64 5.137 16.552.748.100
17/4/2017 9,34 9,56 +2,69% 9,34 9,60 9,52 9,56 9,58 3.838 16.163.571.300
13/4/2017 9,52 9,31 -2,51% 9,30 9,57 9,36 9,30 9,31 7.784 19.006.253.600
12/4/2017 9,57 9,55 -0,52% 9,51 9,67 9,58 9,55 9,56 8.578 20.367.755.600
11/4/2017 9,60 9,60 +0,42% 9,47 9,73 9,61 9,59 9,60 5.559 18.011.753.600
10/4/2017 9,57 9,56 +0,42% 9,46 9,64 9,53 9,56 9,57 1.690 22.933.501.900
7/4/2017 9,49 9,52 +0,53% 9,45 9,64 9,54 9,52 9,53 7.756 9.583.191.100
6/4/2017 9,59 9,47 -1,35% 9,41 9,62 9,49 9,46 9,47 4.440 9.314.817.300
5/4/2017 9,71 9,60 -1,13% 9,54 9,75 9,66 9,59 9,60 9.662 10.306.427.800
4/4/2017 9,58 9,71 +1,36% 9,56 9,72 9,66 9,70 9,71 8.015 11.757.731.300
3/4/2017 9,56 9,58 +0,84% 9,49 9,61 9,56 9,57 9,58 5.149 8.542.603.900
31/3/2017 9,63 9,50 -1,55% 9,50 9,68 9,58 9,50 9,54 695 15.291.575.500
30/3/2017 9,80 9,65 -1,23% 9,61 9,85 9,68 9,63 9,65 9.641 15.823.526.600
29/3/2017 9,69 9,77 +0,93% 9,63 9,79 9,70 9,77 9,78 5.067 15.775.019.300
28/3/2017 9,75 9,68 -0,72% 9,60 9,77 9,66 9,67 9,68 1.048 15.011.140.300
27/3/2017 9,63 9,75 +0,93% 9,50 9,75 9,66 9,74 9,75 4.778 7.203.553.400
24/3/2017 9,57 9,66 +0,94% 9,57 9,74 9,67 9,66 9,67 8.245 7.070.864.500
23/3/2017 9,59 9,57 -0,83% 9,51 9,67 9,56 9,57 9,58 1.315 12.787.333.300
22/3/2017 9,41 9,65 +2,55% 9,36 9,65 9,55 9,61 9,65 21 19.616.136.500
21/3/2017 9,74 9,41 -3,49% 9,32 9,76 9,46 9,41 9,42 58 23.179.583.500
20/3/2017 9,75 9,75 -0,20% 9,64 9,80 9,71 9,74 9,75 1.207 13.644.735.300
17/3/2017 9,98 9,77 -1,91% 9,75 10,04 9,82 9,77 9,78 292 26.891.007.600
16/3/2017 9,98 9,96 0,00% 9,86 10,03 9,93 9,94 9,96 4.006 14.200.005.800
15/3/2017 9,80 9,96 +2,57% 9,67 9,97 9,86 9,95 9,96 7.147 17.223.195.200
14/3/2017 9,79 9,71 -1,12% 9,71 9,92 9,79 9,71 9,74 1.866 11.973.599.500
13/3/2017 9,75 9,82 +1,45% 9,70 9,91 9,79 9,82 9,84 3.514 8.128.154.100
10/3/2017 9,69 9,68 +0,41% 9,66 9,87 9,72 9,68 9,70 524 20.913.945.800
9/3/2017 9,73 9,64 -0,92% 9,58 9,80 9,66 9,64 9,65 1.083 15.553.573.500
8/3/2017 9,97 9,73 -1,92% 9,69 9,98 9,77 9,73 9,74 9.454 10.964.038.800
7/3/2017 10,08 9,92 -1,49% 9,92 10,08 9,96 9,92 9,93 601 8.363.708.300
6/3/2017 9,99 10,07 +0,80% 9,88 10,07 9,99 10,06 10,07 6.492 12.781.156.500
3/3/2017 9,92 9,99 +1,22% 9,86 9,99 9,93 9,98 9,99 8.921 8.535.727.700
2/3/2017 10,00 9,87 -1,20% 9,85 10,03 9,90 9,87 9,88 4.011 15.909.464.300
1/3/2017 10,15 9,99 -0,50% 9,97 10,20 10,05 9,99 10,00 1.775 14.136.671.300
24/2/2017 10,12 10,04 -1,76% 10,01 10,19 10,09 10,04 10,05 7.524 12.056.085.000
23/2/2017 10,37 10,22 -1,26% 10,11 10,52 10,31 10,20 10,22 5.846 18.342.460.600
22/2/2017 10,28 10,35 +0,49% 10,22 10,37 10,30 10,34 10,35 813 19.122.188.400
21/2/2017 10,20 10,30 0,00% 10,13 10,30 10,21 10,30 10,31 4.816 18.942.063.200
20/2/2017 10,20 10,30 +1,38% 10,16 10,36 10,28 10,30 10,32 3.808 9.310.779.000
17/2/2017 9,92 10,16 +1,60% 9,87 10,20 10,06 10,16 10,17 3.240 19.077.888.200
16/2/2017 9,98 10,00 -0,30% 9,97 10,10 10,02 9,99 10,01 5.108 23.161.758.900
15/2/2017 9,73 10,03 +3,83% 9,70 10,05 9,89 10,03 10,04 3.708 23.252.723.400
14/2/2017 9,74 9,66 -0,41% 9,62 9,74 9,69 9,66 9,68 9.607 19.852.298.400
13/2/2017 9,73 9,70 -0,21% 9,60 9,77 9,67 9,69 9,70 9.170 12.656.252.700
10/2/2017 9,66 9,72 +0,93% 9,58 9,76 9,69 9,72 9,73 2.462 18.153.511.700
9/2/2017 9,61 9,63 +0,73% 9,53 9,77 9,63 9,62 9,63 171 13.364.220.600
8/2/2017 9,51 9,56 +0,84% 9,37 9,59 9,52 9,55 9,56 7.457 13.534.655.600
7/2/2017 9,54 9,48 +1,39% 9,45 9,73 9,54 9,48 9,49 1.902 17.194.249.800
6/2/2017 9,50 9,35 -1,48% 9,35 9,58 9,42 9,35 9,36 1.169 12.721.913.800
3/2/2017 9,30 9,49 +1,93% 9,27 9,56 9,47 9,48 9,50 272 15.318.845.400
2/2/2017 9,26 9,31 -0,11% 9,06 9,35 9,28 9,31 9,32 3.671 12.122.178.600
1/2/2017 9,33 9,32 +0,43% 9,26 9,37 9,32 9,30 9,32 7.582 15.951.603.800
31/1/2017 9,21 9,28 +1,20% 9,10 9,35 9,23 9,27 9,28 5.622 19.004.791.500
30/1/2017 9,26 9,17 -1,19% 9,09 9,27 9,17 9,16 9,17 9.031 11.000.099.000
27/1/2017 9,31 9,28 -0,11% 9,26 9,38 9,32 9,27 9,28 8.562 9.439.698.800
26/1/2017 9,35 9,29 +0,43% 9,22 9,38 9,31 9,29 9,30 7.349 16.533.359.400
24/1/2017 9,35 9,25 -1,18% 9,22 9,38 9,27 9,25 9,28 6.537 14.037.417.800
23/1/2017 9,12 9,36 +2,52% 9,10 9,36 9,25 9,34 9,36 6.317 12.560.964.300
20/1/2017 9,05 9,13 +1,11% 9,03 9,17 9,10 9,12 9,13 8.182 10.857.660.400
19/1/2017 9,06 9,03 -0,11% 8,96 9,09 9,01 9,01 9,03 7.310 9.115.577.100
18/1/2017 9,16 9,04 -0,55% 8,99 9,16 9,05 9,03 9,04 9.760 13.004.406.300
17/1/2017 8,91 9,09 +2,02% 8,90 9,17 9,05 9,08 9,09 7.680 13.371.433.300
16/1/2017 8,91 8,91 0,00% 8,85 8,97 8,89 8,90 8,91 5.108 8.549.185.000
13/1/2017 8,93 8,91 -1,00% 8,82 9,08 8,95 8,89 8,91 6.613 9.400.579.700
12/1/2017 8,93 9,00 +2,74% 8,92 9,08 9,00 9,00 9,01 8.207 19.628.915.000
11/1/2017 8,73 8,76 +0,69% 8,64 8,80 8,73 8,76 8,78 6.792 10.886.454.300
10/1/2017 8,79 8,70 -0,68% 8,62 8,85 8,70 8,68 8,70 5.718 8.178.539.100
9/1/2017 8,65 8,76 +1,04% 8,58 8,82 8,75 8,76 8,78 4.887 8.116.976.600
6/1/2017 8,70 8,67 -0,34% 8,60 8,75 8,67 8,65 8,67 6.548 9.580.009.800
5/1/2017 8,64 8,70 +0,93% 8,56 8,79 8,68 8,70 8,71 7.980 13.591.255.500
4/1/2017 8,51 8,62 +0,58% 8,49 8,63 8,58 8,60 8,62 2.043 7.458.178.000
3/1/2017 8,25 8,57 +4,38% 8,25 8,57 8,50 8,55 8,57 1.591 14.497.343.000
2/1/2017 8,20 8,21 -0,85% 8,16 8,25 8,20 8,19 8,21 7.630 3.401.587.200
29/12/2016 8,10 8,28 +2,48% 8,07 8,29 8,21 8,27 8,28 6.712 11.665.440.200
28/12/2016 7,93 8,08 +1,38% 7,93 8,15 8,07 8,08 8,09 6.301 8.448.551.800
27/12/2016 8,03 7,97 -0,38% 7,94 8,04 7,98 7,95 7,97 1.651 4.070.608.000
26/12/2016 7,94 8,00 +1,27% 7,93 8,04 7,99 7,99 8,00 9.082 4.214.190.000
23/12/2016 7,88 7,90 -1,50% 7,86 8,00 7,92 7,90 7,92 419 14.956.457.800
22/12/2016 7,99 8,02 +0,75% 7,91 8,09 7,99 8,02 8,05 9.706 13.220.606.200
21/12/2016 8,00 7,96 0,00% 7,90 8,02 7,95 7,95 7,96 4.110 9.649.504.100
20/12/2016 7,99 7,96 +1,02% 7,88 8,05 7,96 7,95 7,96 7.800 12.839.215.400
19/12/2016 8,05 7,88 -1,75% 7,86 8,09 7,95 7,87 7,88 6.269 15.280.474.700
16/12/2016 8,15 8,02 -0,50% 8,00 8,17 8,05 8,01 8,02 9.291 11.210.430.300
15/12/2016 8,06 8,06 0,00% 7,98 8,20 8,04 8,05 8,06 9.473 14.990.077.900
14/12/2016 8,11 8,06 -0,62% 8,06 8,24 8,16 8,05 8,06 7.006 15.832.111.600
13/12/2016 8,05 8,11 +0,50% 8,05 8,24 8,14 8,11 8,12 4.649 16.963.792.000
12/12/2016 8,30 8,07 -3,93% 8,05 8,34 8,14 8,07 8,08 9.777 13.883.104.600
9/12/2016 8,39 8,40 +0,60% 8,33 8,50 8,43 8,39 8,40 9.967 14.507.807.000
8/12/2016 8,43 8,35 -0,12% 8,29 8,46 8,38 8,35 8,36 9.566 11.692.409.400
7/12/2016 8,40 8,36 +0,24% 8,31 8,44 8,35 8,36 8,37 1.726 14.914.489.900
6/12/2016 8,12 8,34 +2,21% 8,08 8,37 8,28 8,34 8,35 7.840 11.995.866.200
5/12/2016 8,24 8,16 -0,49% 8,12 8,28 8,18 8,16 8,18 1.777 10.714.150.000
2/12/2016 8,13 8,20 +0,37% 8,06 8,35 8,18 8,19 8,20 2.805 17.604.806.800
1/12/2016 8,46 8,17 -5,11% 8,11 8,47 8,26 8,17 8,18 8.222 25.525.410.700
30/11/2016 8,61 8,61 +1,18% 8,58 8,75 8,64 8,61 8,62 9.030 22.657.936.300
29/11/2016 8,65 8,51 -1,96% 8,51 8,70 8,57 8,51 8,53 2.355 12.723.828.100
28/11/2016 8,61 8,68 +0,93% 8,52 8,74 8,65 8,68 8,69 4.985 12.363.176.900
25/11/2016 8,59 8,60 -0,46% 8,49 8,62 8,56 8,58 8,60 8.569 9.914.971.300
24/11/2016 8,75 8,64 -0,80% 8,63 8,78 8,68 8,63 8,64 1.025 6.967.792.700
23/11/2016 8,84 8,71 -1,80% 8,71 8,90 8,76 8,71 8,72 6.121 18.463.859.800
22/11/2016 8,98 8,87 0,00% 8,76 9,06 8,90 8,86 8,87 9.976 22.389.322.700
21/11/2016 8,87 8,87 +1,03% 8,82 8,98 8,90 8,87 8,89 2.989 18.094.630.800
18/11/2016 8,62 8,78 +1,62% 8,62 8,93 8,80 8,78 8,79 7.199 14.507.458.200
17/11/2016 8,90 8,64 -2,37% 8,60 8,95 8,78 8,64 8,65 9.200 25.473.395.000
16/11/2016 8,70 8,85 +3,27% 8,64 8,87 8,77 8,84 8,85 9.937 21.013.016.100
14/11/2016 8,55 8,57 -0,12% 8,44 8,79 8,59 8,57 8,58 1.537 22.667.512.300
11/11/2016 8,62 8,58 -2,72% 8,51 8,91 8,67 8,58 8,59 8.930 37.953.193.600
10/11/2016 9,30 8,82 -5,16% 8,69 9,34 8,95 8,82 8,85 3.079 35.424.073.800
9/11/2016 9,05 9,30 -2,11% 9,04 9,49 9,31 9,30 9,31 2.284 18.371.532.500
8/11/2016 9,45 9,50 +0,53% 9,41 9,63 9,52 9,49 9,50 5.872 21.765.198.900
7/11/2016 9,41 9,45 +2,38% 9,37 9,53 9,44 9,44 9,45 5.839 17.820.812.700
4/11/2016 9,05 9,23 +1,99% 9,01 9,37 9,23 9,22 9,23 4.698 24.470.260.900
3/11/2016 9,18 9,05 -1,95% 9,03 9,33 9,16 9,04 9,05 65 18.847.773.400
1/11/2016 9,47 9,23 -2,22% 9,19 9,49 9,32 9,23 9,25 7.526 24.097.098.100
31/10/2016 9,11 9,44 +4,08% 9,10 9,44 9,36 9,42 9,44 5.077 31.972.477.900
28/10/2016 9,05 9,07 +0,22% 8,94 9,12 9,06 9,07 9,08 6.519 17.182.730.200
27/10/2016 8,88 9,05 +2,14% 8,88 9,11 9,03 9,05 9,06 1.163 21.574.377.500
26/10/2016 8,81 8,86 +0,23% 8,78 8,95 8,86 8,86 8,87 4.792 10.053.051.600
25/10/2016 8,95 8,84 -1,34% 8,75 8,99 8,84 8,84 8,85 7.277 12.628.777.500
24/10/2016 9,05 8,96 -0,55% 8,95 9,11 9,02 8,96 8,97 9.447 14.835.914.500
21/10/2016 9,01 9,01 -0,77% 8,97 9,11 9,03 9,01 9,02 4.088 12.368.384.200
20/10/2016 9,00 9,08 +0,44% 8,94 9,22 9,10 9,07 9,08 3.516 18.168.120.700
19/10/2016 9,11 9,04 -0,66% 9,02 9,16 9,08 9,04 9,07 3.369 19.185.875.800
18/10/2016 9,03 9,10 +1,34% 8,94 9,12 9,03 9,10 9,11 7.355 26.413.032.500
17/10/2016 8,93 8,98 +0,90% 8,89 9,02 8,96 8,97 8,98 6.017 21.632.643.200
14/10/2016 8,82 8,90 +1,60% 8,79 8,96 8,87 8,90 8,91 8.305 22.592.562.400
13/10/2016 8,72 8,76 0,00% 8,67 8,81 8,75 8,75 8,76 5.861 26.906.516.300
11/10/2016 8,85 8,76 -1,02% 8,72 8,85 8,76 8,76 8,77 7.355 16.874.121.300
10/10/2016 8,80 8,85 +1,49% 8,79 8,86 8,82 8,83 8,85 9.591 22.845.055.800
7/10/2016 8,65 8,72 +1,16% 8,62 8,75 8,70 8,72 8,73 7.024 27.694.927.400
6/10/2016 8,50 8,62 +1,65% 8,47 8,64 8,57 8,62 8,63 6.244 29.549.676.400
5/10/2016 8,36 8,48 +1,31% 8,34 8,56 8,49 8,48 8,49 7.593 33.620.175.000
4/10/2016 8,40 8,37 -1,41% 8,22 8,47 8,31 8,36 8,37 5.731 73.879.437.200
3/10/2016 8,35 8,49 +1,80% 8,33 8,53 8,46 8,48 8,49 4.312 11.412.447.700
30/9/2016 8,42 8,34 -0,36% 8,32 8,45 8,39 8,33 8,34 6.578 18.442.079.900
29/9/2016 8,63 8,37 -2,90% 8,37 8,66 8,49 8,36 8,37 6.740 23.741.302.400
28/9/2016 8,52 8,62 +1,06% 8,47 8,64 8,56 8,61 8,62 4.655 15.376.655.600
27/9/2016 8,43 8,53 +1,43% 8,31 8,54 8,44 8,50 8,53 6.056 20.207.026.800
26/9/2016 8,42 8,41 -1,18% 8,37 8,47 8,40 8,39 8,41 5.240 10.020.611.800
23/9/2016 8,57 8,51 -0,82% 8,43 8,58 8,49 8,50 8,51 1.218 11.015.710.700
22/9/2016 8,51 8,58 +1,54% 8,46 8,63 8,55 8,56 8,58 333 15.111.038.700
21/9/2016 8,49 8,45 +0,60% 8,28 8,50 8,37 8,44 8,45 909 14.042.766.900
20/9/2016 8,40 8,40 +0,60% 8,38 8,47 8,41 8,39 8,40 6.340 10.447.600.800
19/9/2016 8,40 8,35 +0,24% 8,33 8,49 8,39 8,35 8,36 3.490 8.930.938.900
16/9/2016 8,43 8,33 -1,19% 8,22 8,43 8,32 8,33 8,34 8.480 21.901.719.700
15/9/2016 8,24 8,43 +2,31% 8,24 8,52 8,40 8,43 8,45 1.613 33.702.416.500
14/9/2016 8,35 8,24 -1,08% 8,21 8,38 8,26 8,23 8,24 8.398 20.859.640.200
13/9/2016 8,32 8,33 -0,48% 8,12 8,38 8,24 8,30 8,33 8.573 24.205.882.100
12/9/2016 8,25 8,37 +0,84% 8,21 8,44 8,34 8,36 8,39 2.209 13.869.600.900
9/9/2016 8,62 8,30 -4,60% 8,26 8,64 8,38 8,29 8,30 8.100 23.536.362.700
8/9/2016 8,75 8,70 -1,36% 8,69 8,78 8,73 8,70 8,71 500 18.320.414.700
6/9/2016 8,80 8,82 +0,80% 8,66 8,82 8,75 8,81 8,82 4.772 13.701.178.300
5/9/2016 8,81 8,75 -0,34% 8,70 8,84 8,76 8,75 8,77 1.957 7.415.120.000
2/9/2016 8,70 8,78 +1,39% 8,70 8,79 8,75 8,78 8,79 4.755 15.239.165.800
1/9/2016 8,57 8,66 +0,70% 8,53 8,75 8,64 8,65 8,66 1.494 23.675.078.500
31/8/2016 8,75 8,60 -1,49% 8,51 8,82 8,59 8,57 8,61 7.461 16.702.193.200
30/8/2016 8,72 8,73 +0,23% 8,63 8,76 8,71 8,72 8,73 9.231 9.319.960.800
29/8/2016 8,55 8,71 +1,52% 8,55 8,77 8,69 8,71 8,72 7.734 13.141.700.000
26/8/2016 8,55 8,58 +0,94% 8,46 8,70 8,58 8,57 8,58 8.718 13.540.999.900
25/8/2016 8,54 8,50 -0,23% 8,47 8,61 8,53 8,50 8,51 465 6.224.345.300
24/8/2016 8,50 8,52 -0,35% 8,43 8,60 8,51 8,52 8,54 2.162 13.664.991.600
23/8/2016 8,63 8,55 +0,12% 8,46 8,65 8,55 8,54 8,55 8.510 17.363.273.900
22/8/2016 8,77 8,54 -2,73% 8,51 8,77 8,58 8,54 8,55 8.708 10.870.656.700
19/8/2016 8,84 8,78 -0,90% 8,72 8,85 8,79 8,78 8,79 1.915 6.629.811.000
18/8/2016 8,78 8,86 +0,45% 8,70 8,87 8,79 8,85 8,86 6.207 13.046.624.800
17/8/2016 8,68 8,82 +1,61% 8,56 8,83 8,69 8,81 8,82 791 20.985.649.400
16/8/2016 8,73 8,68 -1,03% 8,63 8,79 8,70 8,67 8,68 6.627 32.591.338.500
15/8/2016 8,70 8,77 +0,80% 8,67 8,85 8,74 8,77 8,78 6.899 9.514.680.600
12/8/2016 8,68 8,70 +0,12% 8,61 8,77 8,69 8,70 8,71 3.845 13.191.467.700
11/8/2016 8,50 8,69 +2,84% 8,46 8,69 8,59 8,68 8,69 2.307 15.624.173.300
10/8/2016 8,62 8,45 -1,29% 8,36 8,66 8,45 8,44 8,47 1.447 23.961.597.400
9/8/2016 8,62 8,56 -0,12% 8,56 8,73 8,64 8,56 8,58 4.491 13.844.079.400
8/8/2016 8,60 8,57 -0,70% 8,51 8,68 8,57 8,56 8,57 4.198 9.996.207.700
5/8/2016 8,71 8,63 -0,35% 8,57 8,73 8,62 8,62 8,63 2 16.989.668.800
4/8/2016 8,66 8,66 +0,23% 8,63 8,81 8,69 8,65 8,66 7.212 16.283.798.200
3/8/2016 8,26 8,64 +3,97% 8,26 8,64 8,52 8,63 8,64 5.617 25.716.513.900
2/8/2016 8,22 8,31 +0,61% 8,21 8,46 8,31 8,29 8,31 8.903 16.559.530.200
1/8/2016 8,39 8,26 -1,20% 8,19 8,48 8,30 8,25 8,26 9.463 14.965.025.000
29/7/2016 8,17 8,36 +1,58% 8,16 8,41 8,31 8,36 8,37 2.484 12.438.349.200
28/7/2016 8,29 8,23 -1,20% 8,15 8,31 8,22 8,21 8,23 8.897 22.020.331.500
27/7/2016 8,23 8,33 +1,59% 8,22 8,34 8,29 8,32 8,33 5.832 13.570.904.800
26/7/2016 8,31 8,20 -0,97% 8,18 8,38 8,27 8,19 8,20 354 11.531.295.500
25/7/2016 8,34 8,28 -0,48% 8,19 8,40 8,26 8,26 8,28 8.274 16.237.808.300
22/7/2016 8,25 8,32 +0,24% 8,24 8,35 8,31 8,31 8,32 8.019 13.859.640.200
21/7/2016 8,40 8,30 -0,95% 8,18 8,43 8,30 8,29 8,30 5.767 14.255.811.700
20/7/2016 8,45 8,38 -0,36% 8,29 8,52 8,40 8,38 8,40 5.790 20.542.193.300
19/7/2016 8,35 8,41 +0,60% 8,28 8,42 8,36 8,40 8,41 6.048 21.120.541.500
18/7/2016 8,22 8,36 +2,20% 8,16 8,39 8,32 8,36 8,37 2.787 14.909.955.000
15/7/2016 8,23 8,18 -0,49% 8,06 8,23 8,14 8,18 8,19 920 18.204.327.500
14/7/2016 7,92 8,22 +4,45% 7,92 8,23 8,13 8,22 8,23 8.015 30.599.026.700
13/7/2016 7,68 7,87 +2,34% 7,68 7,90 7,81 7,87 7,88 2.214 9.946.386.200
12/7/2016 7,86 7,69 -1,54% 7,68 7,90 7,77 7,69 7,70 1.186 12.028.535.700
11/7/2016 7,84 7,81 +0,13% 7,77 7,88 7,82 7,80 7,81 9.036 9.489.447.100
8/7/2016 7,65 7,80 +2,90% 7,64 7,81 7,76 7,78 7,80 4.012 18.071.922.200
7/7/2016 7,56 7,58 +0,80% 7,49 7,63 7,58 7,58 7,59 8.546 17.230.799.300
6/7/2016 7,50 7,52 -0,53% 7,38 7,57 7,48 7,52 7,54 4.752 8.211.567.700
5/7/2016 7,55 7,56 -1,18% 7,49 7,61 7,53 7,55 7,56 6.999 7.680.998.400
4/7/2016 7,69 7,65 -0,13% 7,56 7,71 7,63 7,61 7,65 1.745 5.129.659.300
1/7/2016 7,63 7,66 +0,92% 7,49 7,69 7,60 7,65 7,66 7.923 15.095.144.100
30/6/2016 7,35 7,59 +3,13% 7,33 7,62 7,53 7,55 7,59 816 24.275.736.100
29/6/2016 7,26 7,36 +2,36% 7,24 7,39 7,34 7,35 7,37 6.994 12.372.133.700
28/6/2016 7,12 7,19 +2,86% 7,08 7,19 7,13 7,18 7,19 4.356 19.986.163.200
27/6/2016 7,23 6,99 -3,05% 6,99 7,25 7,04 6,99 7,00 1.689 14.303.792.300
24/6/2016 7,16 7,21 -2,44% 7,11 7,28 7,19 7,20 7,21 9.327 10.779.883.300
23/6/2016 7,22 7,39 +3,65% 7,18 7,42 7,32 7,38 7,39 7.032 9.522.827.100
22/6/2016 7,22 7,13 -0,83% 7,09 7,30 7,16 7,12 7,13 3.044 7.558.588.500
21/6/2016 7,18 7,19 -0,96% 7,06 7,22 7,15 7,19 7,20 6.671 11.809.548.000
20/6/2016 7,31 7,26 +1,68% 7,24 7,34 7,28 7,26 7,27 6.446 13.791.434.900
17/6/2016 7,32 7,14 -1,38% 7,14 7,35 7,19 7,14 7,15 357 16.227.022.900
16/6/2016 7,00 7,24 +2,26% 6,95 7,31 7,15 7,22 7,24 3.529 19.994.186.100
15/6/2016 7,11 7,08 -0,14% 6,97 7,25 7,09 7,07 7,08 9.405 18.464.901.200
14/6/2016 7,22 7,09 -1,94% 7,01 7,28 7,10 7,09 7,10 2.844 20.766.583.600
13/6/2016 7,15 7,23 +0,98% 7,09 7,24 7,17 7,20 7,23 9.304 9.516.208.400
10/6/2016 7,49 7,16 -5,29% 7,16 7,49 7,28 7,16 7,19 5.359 17.724.374.500
9/6/2016 7,46 7,56 +0,67% 7,41 7,60 7,52 7,56 7,57 7.017 14.037.089.000
8/6/2016 7,41 7,51 +1,76% 7,41 7,57 7,51 7,51 7,52 3.088 17.383.945.600
7/6/2016 7,21 7,38 +1,79% 7,18 7,40 7,29 7,36 7,38 6.983 14.958.920.900
6/6/2016 7,35 7,25 -1,36% 7,18 7,40 7,26 7,24 7,25 6.154 12.646.446.300
3/6/2016 7,37 7,35 +0,68% 7,29 7,44 7,34 7,34 7,35 7.239 9.764.664.100
2/6/2016 7,30 7,30 +0,27% 7,18 7,36 7,29 7,30 7,32 5.700 14.080.120.800
1/6/2016 7,13 7,28 +1,96% 7,03 7,28 7,20 7,27 7,28 2.529 22.612.811.300
31/5/2016 7,26 7,14 -1,65% 7,09 7,31 7,16 7,13 7,14 6.124 25.647.955.600
30/5/2016 7,26 7,26 -0,14% 7,22 7,33 7,27 7,26 7,27 296 2.753.474.600
27/5/2016 7,28 7,27 0,00% 7,24 7,38 7,31 7,26 7,27 9.402 14.777.340.700
25/5/2016 7,38 7,27 -0,14% 7,26 7,42 7,33 7,27 7,29 9.015 15.703.782.700
24/5/2016 7,42 7,28 -0,95% 7,23 7,53 7,32 7,27 7,28 3.456 9.511.275.600
23/5/2016 7,27 7,35 +0,27% 7,15 7,42 7,32 7,31 7,35 6.874 15.259.601.100
20/5/2016 7,50 7,33 -1,21% 7,27 7,54 7,38 7,32 7,33 5.703 8.930.302.900
19/5/2016 7,29 7,42 +0,54% 7,23 7,46 7,36 7,42 7,44 8.544 14.015.219.200
18/5/2016 7,31 7,38 0,00% 7,27 7,61 7,43 7,37 7,38 6.050 20.438.256.700
17/5/2016 7,63 7,38 -3,15% 7,33 7,69 7,41 7,37 7,39 5.493 15.533.866.400
16/5/2016 7,60 7,62 -0,52% 7,58 7,71 7,62 7,62 7,63 6.922 11.199.388.400
13/5/2016 7,83 7,66 -2,30% 7,48 7,84 7,61 7,65 7,66 5.157 21.180.949.100
12/5/2016 7,86 7,84 +1,16% 7,66 7,95 7,84 7,84 7,85 2.059 20.359.002.400
11/5/2016 7,96 7,75 -0,64% 7,65 8,02 7,80 7,74 7,75 1.340 14.320.501.300
10/5/2016 7,58 7,80 +4,70% 7,53 7,85 7,70 7,79 7,80 5.679 12.388.374.700
9/5/2016 7,30 7,45 +1,36% 7,07 7,53 7,36 7,45 7,47 32 18.461.508.100
6/5/2016 7,26 7,35 +0,41% 7,25 7,42 7,32 7,34 7,35 2.214 9.813.197.500
5/5/2016 7,47 7,32 -1,08% 7,23 7,50 7,35 7,32 7,33 4.876 7.203.249.700
4/5/2016 7,31 7,40 +1,65% 7,26 7,42 7,34 7,40 7,41 2.432 18.545.615.900
3/5/2016 7,49 7,28 -5,45% 7,27 7,49 7,33 7,28 7,29 2.174 22.466.654.000
2/5/2016 7,92 7,70 -11,09% 7,66 7,92 7,72 7,69 7,70 7.188 22.210.860.000
29/4/2016 8,72 8,66 -0,35% 8,51 8,79 8,62 8,62 8,66 5.632 18.279.191.400
28/4/2016 8,70 8,69 -0,23% 8,58 8,91 8,74 8,65 8,69 9.166 21.086.571.000
27/4/2016 8,50 8,71 +2,47% 8,49 8,77 8,70 8,70 8,71 6.781 17.713.380.100
26/4/2016 8,25 8,50 +3,66% 8,19 8,50 8,39 8,49 8,50 1.989 6.880.255.100
25/4/2016 8,28 8,20 -1,09% 8,16 8,34 8,21 8,20 8,21 366 10.012.354.600
22/4/2016 8,26 8,29 -0,96% 8,13 8,33 8,26 8,27 8,29 1.915 11.985.870.800
20/4/2016 8,49 8,37 -1,99% 8,28 8,49 8,36 8,36 8,37 8.878 17.565.855.600
19/4/2016 8,60 8,54 -0,12% 8,52 8,72 8,60 8,54 8,55 6.968 12.572.717.300
18/4/2016 8,55 8,55 -0,81% 8,30 8,67 8,57 8,53 8,55 4.329 13.746.109.100
15/4/2016 8,54 8,62 +1,65% 8,54 8,67 8,59 8,61 8,62 580 16.761.236.000
14/4/2016 8,73 8,48 -2,08% 8,45 8,78 8,56 8,48 8,49 9.576 24.861.869.100
13/4/2016 8,73 8,66 +0,46% 8,65 8,87 8,76 8,65 8,66 292 28.646.745.200
12/4/2016 8,29 8,62 +4,61% 8,29 8,64 8,49 8,58 8,62 8.807 23.595.073.000
11/4/2016 8,30 8,24 +0,24% 8,22 8,39 8,31 8,24 8,25 2.089 13.133.633.900
8/4/2016 7,94 8,22 +5,93% 7,92 8,27 8,17 8,22 8,23 7.180 19.486.647.400
7/4/2016 7,77 7,76 +1,44% 7,69 7,88 7,77 7,75 7,76 7.508 15.802.107.000
6/4/2016 7,80 7,65 -2,67% 7,59 7,90 7,69 7,65 7,66 8.027 30.909.045.800
5/4/2016 7,87 7,86 -0,51% 7,74 8,08 7,92 7,85 7,87 398 16.619.708.700
4/4/2016 8,08 7,90 -3,30% 7,83 8,11 7,93 7,90 7,92 1.853 22.252.145.800
1/4/2016 8,07 8,17 0,00% 7,99 8,25 8,16 8,17 8,18 8.567 27.854.592.500
31/3/2016 8,40 8,17 -3,54% 8,07 8,40 8,19 8,16 8,17 3.013 20.044.058.500
30/3/2016 8,62 8,47 -0,82% 8,37 8,70 8,55 8,45 8,47 4.900 21.661.061.800
29/3/2016 8,46 8,54 +1,07% 8,28 8,65 8,50 8,52 8,54 4.113 23.532.294.200
28/3/2016 8,37 8,45 +3,94% 8,27 8,45 8,38 8,44 8,45 8.893 13.912.325.900
24/3/2016 7,98 8,13 0,00% 7,96 8,14 8,04 8,11 8,14 1.984 13.147.661.200
23/3/2016 8,28 8,13 -2,98% 8,07 8,33 8,14 8,12 8,13 5.816 14.726.259.900
22/3/2016 8,70 8,38 -3,57% 8,38 8,70 8,46 8,37 8,38 8.260 17.279.361.500
21/3/2016 8,62 8,69 +1,28% 8,52 8,72 8,61 8,65 8,69 6.990 16.797.566.100
18/3/2016 8,60 8,58 -0,12% 8,40 8,70 8,52 8,54 8,58 2.515 23.538.668.300
17/3/2016 8,37 8,59 +10,27% 8,19 8,70 8,49 8,59 8,60 1.598 47.009.452.800
16/3/2016 7,94 7,79 -2,50% 7,63 7,94 7,76 7,78 7,79 7.351 28.668.281.200
15/3/2016 8,10 7,99 -5,78% 7,91 8,35 8,03 7,98 7,99 6.034 27.663.434.300
14/3/2016 8,60 8,48 -0,70% 8,47 8,74 8,60 8,48 8,50 3.990 33.256.505.100
11/3/2016 8,42 8,54 +1,79% 8,33 8,60 8,50 8,52 8,54 5.080 31.790.776.800
10/3/2016 8,25 8,39 +3,71% 8,04 8,55 8,26 8,39 8,42 3.782 35.650.459.300
9/3/2016 8,36 8,09 -2,41% 8,09 8,44 8,22 8,09 8,10 6.362 35.304.733.100
8/3/2016 7,99 8,29 +3,50% 7,90 8,37 8,24 8,25 8,29 4.297 29.284.351.200
7/3/2016 8,17 8,01 -1,23% 7,82 8,19 7,95 8,01 8,02 6.789 18.578.368.500
4/3/2016 8,25 8,11 +3,97% 7,91 8,47 8,11 8,11 8,12 7.823 55.364.811.700
3/3/2016 7,25 7,80 +8,18% 7,22 7,82 7,53 7,78 7,80 571 45.277.586.300
2/3/2016 7,10 7,21 +1,55% 7,05 7,23 7,14 7,20 7,21 8.462 17.953.435.900
1/3/2016 6,90 7,10 +4,11% 6,86 7,13 6,99 7,09 7,10 1.736 17.144.832.900
29/2/2016 6,75 6,82 +2,56% 6,69 6,85 6,78 6,79 6,82 8.759 16.297.331.400
26/2/2016 6,78 6,65 -0,89% 6,63 6,80 6,69 6,64 6,66 5.233 9.575.578.300
25/2/2016 6,63 6,71 +0,75% 6,58 6,74 6,65 6,68 6,71 4.488 12.935.270.500
24/2/2016 6,61 6,66 -0,75% 6,53 6,67 6,60 6,65 6,66 1.774 6.939.994.100
23/2/2016 6,67 6,71 -0,15% 6,63 6,80 6,71 6,71 6,72 2.370 8.961.869.200
22/2/2016 6,71 6,72 +3,38% 6,62 6,82 6,72 6,71 6,72 6.600 17.769.743.300
19/2/2016 6,48 6,50 -2,55% 6,41 6,56 6,45 6,50 6,52 797 15.728.444.300
18/2/2016 6,74 6,67 -1,77% 6,62 6,75 6,66 6,65 6,67 8.693 8.612.778.100
17/2/2016 6,79 6,79 +0,44% 6,74 6,99 6,86 6,79 6,80 4.445 23.993.395.200
16/2/2016 6,67 6,76 +1,50% 6,65 6,87 6,77 6,75 6,76 5.753 17.012.627.600
15/2/2016 6,78 6,66 +0,15% 6,66 6,78 6,71 6,66 6,70 1.697 4.873.806.700
12/2/2016 6,70 6,65 +0,15% 6,58 6,72 6,64 6,64 6,65 5.343 7.592.585.500
11/2/2016 6,72 6,64 -2,21% 6,55 6,72 6,61 6,63 6,64 3.654 9.456.873.800
10/2/2016 6,68 6,79 +0,15% 6,66 6,82 6,76 6,79 6,80 1.102 4.469.369.200
5/2/2016 6,77 6,78 -0,15% 6,75 6,89 6,80 6,77 6,78 5.987 12.398.133.200
4/2/2016 6,75 6,79 +1,65% 6,58 6,95 6,75 6,77 6,79 4.985 22.944.140.500
3/2/2016 6,46 6,68 +5,20% 6,43 6,69 6,57 6,65 6,68 6.480 11.984.666.300
2/2/2016 6,55 6,35 -8,24% 6,35 6,64 6,48 6,35 6,37 8.089 20.112.506.400
1/2/2016 6,87 6,92 +0,58% 6,76 6,92 6,83 6,89 6,92 7.006 12.336.660.600
29/1/2016 6,67 6,88 +3,46% 6,67 6,90 6,82 6,83 6,88 7.826 19.453.227.500
28/1/2016 6,54 6,65 +2,15% 6,48 6,65 6,58 6,60 6,65 1.981 16.908.993.100
27/1/2016 6,44 6,51 +0,15% 6,40 6,64 6,52 6,51 6,52 3.207 14.905.006.000
26/1/2016 6,34 6,50 +1,56% 6,25 6,50 6,36 6,50 6,51 1.923 14.320.686.300
22/1/2016 6,37 6,40 +1,59% 6,34 6,44 6,39 6,34 6,40 6.711 10.014.046.700
21/1/2016 6,28 6,30 +0,32% 6,26 6,36 6,30 6,30 6,32 227 8.713.073.200
20/1/2016 6,28 6,28 -1,10% 6,25 6,35 6,28 6,28 6,33 1.374 13.224.287.400
19/1/2016 6,53 6,35 -1,09% 6,35 6,56 6,42 6,35 6,39 6.207 7.189.654.600
18/1/2016 6,45 6,42 -0,47% 6,38 6,50 6,43 6,42 6,44 7.257 11.256.586.100
15/1/2016 6,48 6,45 -1,68% 6,38 6,50 6,44 6,44 6,45 6.817 13.358.204.900
14/1/2016 6,56 6,56 +0,46% 6,40 6,61 6,49 6,56 6,57 7.523 16.313.135.400
13/1/2016 6,62 6,53 +0,31% 6,47 6,65 6,55 6,51 6,53 7.220 9.473.970.800
12/1/2016 6,68 6,51 -1,21% 6,51 6,75 6,60 6,51 6,53 9.470 12.770.792.800
11/1/2016 6,70 6,59 -1,20% 6,54 6,72 6,60 6,59 6,60 676 12.338.218.200
8/1/2016 6,74 6,67 0,00% 6,63 6,79 6,68 6,66 6,67 1.381 7.811.532.500
7/1/2016 6,64 6,67 -1,48% 6,59 6,74 6,67 6,67 6,68 203 12.368.833.800
6/1/2016 6,61 6,77 +0,89% 6,58 6,90 6,77 6,77 6,78 2.967 18.295.585.200
5/1/2016 6,69 6,71 +1,67% 6,62 6,74 6,68 6,71 6,72 6.785 8.318.090.800
4/1/2016 6,81 6,60 -4,07% 6,60 6,83 6,69 6,60 6,62 731 15.202.486.200
30/12/2015 6,98 6,88 -1,43% 6,82 7,01 6,88 6,88 6,89 9.535 10.944.083.700
29/12/2015 7,05 6,98 0,00% 6,95 7,06 7,00 6,97 6,98 1.960 6.977.845.700
28/12/2015 7,00 6,98 -0,29% 6,96 7,09 7,02 6,98 7,00 9.312 7.434.027.900
23/12/2015 7,12 7,00 -0,71% 7,00 7,15 7,03 7,00 7,01 7.953 7.529.419.200
22/12/2015 7,09 7,05 +0,43% 7,01 7,12 7,05 7,03 7,05 4.366 9.338.011.000
21/12/2015 7,19 7,02 -1,82% 7,01 7,19 7,07 7,02 7,03 5.980 17.547.752.900
18/12/2015 7,34 7,15 -4,79% 7,15 7,39 7,21 7,15 7,16 2.258 20.074.780.000
17/12/2015 7,54 7,51 +2,46% 7,44 7,58 7,52 7,50 7,51 9.666 13.760.092.900
16/12/2015 7,35 7,33 -0,68% 7,19 7,43 7,28 7,33 7,35 4.108 19.059.344.800
15/12/2015 7,40 7,38 +0,54% 7,36 7,53 7,43 7,38 7,39 9.325 9.315.454.900
14/12/2015 7,54 7,34 -3,04% 7,32 7,54 7,40 7,34 7,36 5.058 9.810.373.500
11/12/2015 7,51 7,57 -0,66% 7,51 7,66 7,57 7,57 7,60 5.081 12.405.136.100
10/12/2015 7,66 7,62 -1,80% 7,54 7,72 7,61 7,60 7,62 1.812 12.976.560.400
9/12/2015 7,50 7,76 +5,01% 7,46 7,78 7,67 7,76 7,77 6.490 25.399.817.900
8/12/2015 7,45 7,39 -0,67% 7,30 7,48 7,37 7,37 7,39 5.906 14.358.692.000
7/12/2015 7,57 7,44 -1,06% 7,43 7,63 7,51 7,44 7,45 9.580 14.775.198.100
4/12/2015 7,57 7,52 -1,05% 7,41 7,60 7,49 7,52 7,53 8.644 14.633.262.500
3/12/2015 7,55 7,60 +4,11% 7,53 7,93 7,70 7,60 7,62 1.044 29.281.399.000
2/12/2015 7,40 7,30 -1,75% 7,25 7,47 7,35 7,30 7,31 5.148 23.118.073.100
1/12/2015 7,32 7,43 +2,48% 7,26 7,43 7,35 7,42 7,43 6.786 19.806.214.100
30/11/2015 7,30 7,25 -1,36% 7,25 7,47 7,31 7,25 7,27 7.155 27.573.496.800
27/11/2015 7,49 7,35 -2,39% 7,31 7,53 7,41 7,34 7,35 9.570 19.290.438.500
26/11/2015 7,41 7,53 +1,89% 7,39 7,60 7,51 7,53 7,54 5.206 12.234.135.900
25/11/2015 7,65 7,39 -4,77% 7,33 7,66 7,44 7,38 7,39 2.692 25.758.625.900
24/11/2015 7,68 7,76 +0,39% 7,51 7,76 7,61 7,74 7,76 9.698 21.952.320.300
23/11/2015 7,83 7,73 -0,26% 7,69 7,89 7,75 7,72 7,73 5.899 15.892.886.800
19/11/2015 7,74 7,75 +1,57% 7,60 7,80 7,69 7,75 7,76 4.472 29.581.290.600
18/11/2015 7,58 7,63 +0,93% 7,55 7,74 7,64 7,62 7,63 4.906 15.655.406.600
17/11/2015 7,54 7,56 +1,48% 7,53 7,70 7,60 7,55 7,56 1.641 19.008.703.800
16/11/2015 7,44 7,45 +0,68% 7,40 7,52 7,45 7,45 7,47 1.155 14.289.679.500
13/11/2015 7,46 7,40 -1,99% 7,35 7,56 7,44 7,39 7,40 5.257 12.430.127.200
12/11/2015 7,53 7,55 +0,53% 7,44 7,62 7,53 7,55 7,60 6.274 10.253.206.900
11/11/2015 7,44 7,51 +2,18% 7,41 7,60 7,52 7,51 7,53 7.361 16.482.350.400
10/11/2015 7,30 7,35 0,00% 7,21 7,35 7,28 7,34 7,35 1.036 10.837.093.500
9/11/2015 7,49 7,35 -2,00% 7,25 7,49 7,36 7,34 7,35 2.816 9.282.534.500
6/11/2015 7,64 7,50 -2,34% 7,41 7,65 7,51 7,49 7,50 5.205 8.509.318.300
5/11/2015 7,55 7,68 +1,59% 7,51 7,68 7,59 7,66 7,68 5.419 9.657.242.400
4/11/2015 7,64 7,56 +0,67% 7,48 7,69 7,56 7,55 7,56 5.291 16.403.908.000
3/11/2015 7,31 7,51 +4,31% 7,26 7,57 7,41 7,51 7,52 7.969 21.436.153.200
30/10/2015 7,17 7,20 +0,84% 7,13 7,24 7,18 7,20 7,21 1.463 12.665.793.100
29/10/2015 7,20 7,14 -1,52% 7,13 7,34 7,22 7,14 7,15 7.405 13.743.203.200
28/10/2015 7,32 7,25 -0,68% 7,22 7,43 7,34 7,24 7,25 226 32.896.444.900
27/10/2015 7,35 7,30 -0,82% 7,28 7,37 7,31 7,30 7,31 8.533 10.872.391.700
26/10/2015 7,50 7,36 -1,47% 7,30 7,55 7,37 7,35 7,36 2.944 10.389.700.400
23/10/2015 7,67 7,47 -0,66% 7,42 7,74 7,56 7,46 7,47 7.246 15.292.210.500
22/10/2015 7,45 7,52 +1,48% 7,38 7,53 7,45 7,48 7,52 7.268 12.043.637.200
21/10/2015 7,43 7,41 -0,13% 7,35 7,47 7,41 7,41 7,42 4.177 12.234.225.600
20/10/2015 7,53 7,42 -1,33% 7,33 7,64 7,42 7,41 7,42 8.160 16.683.790.800
19/10/2015 7,38 7,52 +1,90% 7,36 7,57 7,49 7,51 7,52 4.215 13.293.178.800
16/10/2015 7,51 7,38 -1,73% 7,33 7,51 7,39 7,38 7,39 9.022 21.410.109.400
15/10/2015 7,57 7,51 -0,40% 7,43 7,64 7,49 7,48 7,51 9.896 16.488.148.100
14/10/2015 7,69 7,54 -2,33% 7,54 7,76 7,63 7,54 7,56 8.084 30.607.690.100
13/10/2015 7,88 7,72 -3,86% 7,57 7,88 7,67 7,70 7,72 2.753 22.141.404.400
9/10/2015 8,07 8,03 +0,75% 7,91 8,10 7,97 8,00 8,03 9.998 19.904.601.000
8/10/2015 7,92 7,97 +0,25% 7,82 8,00 7,92 7,91 7,97 3.558 19.152.926.000
7/10/2015 7,83 7,95 +3,25% 7,75 8,04 7,88 7,94 7,95 3.271 29.764.624.500
6/10/2015 7,55 7,70 +1,45% 7,53 7,70 7,64 7,68 7,70 4.195 15.143.642.000
5/10/2015 7,53 7,59 +2,29% 7,49 7,69 7,57 7,57 7,59 4.959 18.822.721.100
2/10/2015 7,21 7,42 +2,77% 7,13 7,48 7,36 7,42 7,45 7.181 17.001.189.900
1/10/2015 7,16 7,22 +1,12% 7,12 7,29 7,20 7,22 7,25 6.976 11.719.815.500
30/9/2015 7,20 7,14 +1,71% 7,02 7,24 7,13 7,14 7,15 5.357 17.986.365.000
29/9/2015 7,03 7,02 0,00% 6,98 7,12 7,04 7,02 7,03 9.729 11.846.401.600
28/9/2015 6,97 7,02 +0,29% 6,88 7,08 6,97 7,02 7,03 5.016 15.602.950.700
25/9/2015 7,29 7,00 -2,10% 6,98 7,34 7,07 6,99 7,00 4.887 21.531.443.200
24/9/2015 7,14 7,15 -0,69% 6,92 7,25 7,10 7,15 7,16 4.198 25.278.159.600
23/9/2015 7,39 7,20 -3,36% 7,20 7,53 7,29 7,19 7,20 9.106 18.683.544.200
22/9/2015 7,29 7,45 +1,22% 7,20 7,62 7,30 7,45 7,46 9.870 15.674.585.000
21/9/2015 7,52 7,36 -2,52% 7,29 7,60 7,41 7,34 7,36 745 14.141.824.900
18/9/2015 7,81 7,55 -4,31% 7,48 7,91 7,66 7,53 7,55 2.854 16.573.902.900
17/9/2015 7,82 7,89 +0,25% 7,78 8,12 7,92 7,89 7,90 2.523 23.193.841.200
16/9/2015 7,78 7,87 +2,08% 7,73 7,92 7,84 7,85 7,88 7.138 31.148.788.700
15/9/2015 7,70 7,71 -0,64% 7,58 7,84 7,72 7,70 7,71 4.035 38.000.840.700
14/9/2015 7,46 7,76 +4,86% 7,40 7,79 7,63 7,74 7,76 1.169 25.699.158.900
11/9/2015 7,20 7,40 +2,78% 7,17 7,43 7,32 7,40 7,41 4.680 30.278.297.900
10/9/2015 7,15 7,20 -2,96% 7,12 7,33 7,22 7,19 7,20 1.594 23.403.164.100

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.