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

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

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

Tempo Gráfico: 5 Anos

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

ITUB4 - ITAUUNIBANCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 32,66 32,73 +0,21% 32,53 32,90 32,69 32,71 32,74 26.848 45.936.023.200
20/1/2025 32,20 32,66 +0,96% 32,20 32,90 32,67 32,65 32,66 20.374 30.171.236.600
17/1/2025 32,27 32,35 +0,72% 32,09 32,57 32,36 32,31 32,40 34.183 67.503.232.500
16/1/2025 32,15 32,12 -0,31% 31,85 32,39 32,07 32,03 32,12 34.925 70.104.441.100
15/1/2025 31,17 32,22 +4,34% 31,07 32,29 31,81 32,20 32,22 49.976 113.176.318.300
14/1/2025 30,93 30,88 +0,06% 30,42 30,95 30,79 30,88 30,90 28.088 62.325.960.500
13/1/2025 30,63 30,86 +0,72% 30,63 31,13 30,90 30,85 30,88 39.397 47.826.272.600
10/1/2025 31,06 30,64 -1,38% 30,55 31,14 30,74 30,63 30,70 32.942 59.292.886.100
9/1/2025 31,01 31,07 +0,26% 30,92 31,17 31,05 31,06 31,15 21.784 31.426.692.100
8/1/2025 31,22 30,99 -1,62% 30,86 31,41 31,03 30,97 31,00 38.156 59.677.754.900
7/1/2025 31,32 31,50 +1,09% 31,24 31,86 31,56 31,49 31,50 48.769 79.758.132.900
6/1/2025 30,21 31,16 +4,49% 30,11 31,25 30,99 31,15 31,18 49.762 96.023.868.100
3/1/2025 30,59 29,82 -2,45% 29,82 30,62 30,10 29,82 29,90 44.345 106.349.072.400
2/1/2025 30,65 30,57 -0,52% 30,24 30,85 30,55 30,55 30,57 57.666 78.361.892.900
30/12/2024 30,87 30,73 -0,16% 30,73 31,07 30,86 30,72 30,75 27.599 87.572.672.900
27/12/2024 31,15 30,78 -1,00% 30,78 31,23 30,96 30,78 30,82 31.397 42.094.833.200
26/12/2024 30,85 31,09 +0,65% 30,79 31,23 31,03 31,09 31,10 36.069 63.763.323.300
23/12/2024 31,13 30,89 -1,94% 30,75 31,31 30,94 30,89 30,92 41.123 85.827.062.200
20/12/2024 31,06 31,50 +1,16% 31,06 31,52 31,35 31,50 31,53 49.864 166.494.628.500
19/12/2024 31,19 31,14 +0,55% 30,91 31,54 31,27 31,11 31,15 75.673 147.098.990.200
18/12/2024 31,77 30,97 -2,85% 30,87 31,84 31,18 30,96 30,99 65.855 160.052.390.500
17/12/2024 31,80 31,88 +0,54% 31,60 32,18 31,92 31,87 31,89 88.519 128.061.135.100
16/12/2024 32,01 31,71 -1,09% 31,71 32,11 31,86 31,71 31,74 54.558 105.234.007.000
13/12/2024 32,53 32,06 -1,29% 32,05 32,63 32,24 32,05 32,18 35.102 79.645.426.500
12/12/2024 33,00 32,48 -2,49% 32,37 33,18 32,66 32,48 32,50 40.397 79.213.237.400
11/12/2024 33,02 33,31 +0,97% 32,65 33,75 33,17 33,30 33,32 41.221 105.381.836.700
10/12/2024 32,74 32,99 +0,40% 32,70 33,17 32,96 32,98 33,00 36.909 62.399.135.000
9/12/2024 32,75 32,86 +0,49% 32,75 33,13 32,92 32,85 32,87 32.050 53.247.951.100
6/12/2024 33,28 32,70 -2,04% 32,68 33,39 32,89 32,69 32,70 60.332 70.346.263.900
5/12/2024 32,98 33,38 +2,14% 32,80 33,50 33,29 33,35 33,39 46.005 108.586.229.400
4/12/2024 32,41 32,68 +0,62% 32,36 32,85 32,66 32,61 32,69 31.668 72.396.988.300
3/12/2024 32,21 32,48 +1,12% 32,18 32,52 32,37 32,45 32,49 39.906 66.746.580.800
2/12/2024 32,39 32,12 -1,47% 32,00 32,65 32,22 32,11 32,13 40.221 71.184.917.600
29/11/2024 32,76 32,60 -0,24% 32,18 32,93 32,54 32,60 32,78 74.451 119.813.573.600
28/11/2024 33,77 32,68 -3,60% 32,63 33,83 33,06 32,68 32,72 55.907 129.277.658.300
27/11/2024 34,68 33,90 -2,45% 33,72 34,85 34,10 33,89 33,92 45.258 80.716.482.500
26/11/2024 34,20 34,75 +1,91% 34,17 35,16 34,77 34,75 34,80 44.739 92.878.419.300
25/11/2024 34,09 34,10 -0,03% 33,97 34,21 34,09 34,09 34,13 32.151 81.299.392.600
22/11/2024 34,40 34,11 +0,29% 33,94 34,40 34,08 34,10 34,12 27.239 43.741.498.800
21/11/2024 34,24 34,01 -1,73% 34,01 34,43 34,18 34,00 34,03 34.068 86.686.690.600
19/11/2024 34,30 34,61 +0,90% 34,16 34,70 34,56 34,61 34,62 30.700 54.972.294.800
18/11/2024 34,38 34,30 -0,35% 34,22 34,57 34,34 34,29 34,30 33.672 63.547.445.000
14/11/2024 34,45 34,42 -0,29% 34,17 34,61 34,38 34,33 34,43 34.455 106.246.549.800
13/11/2024 34,80 34,52 -0,52% 34,30 34,85 34,52 34,51 34,60 40.854 90.528.343.100
12/11/2024 35,15 34,70 -1,20% 34,66 35,28 34,89 34,69 34,72 37.768 81.891.411.400
11/11/2024 34,96 35,12 +0,11% 34,91 35,42 35,20 35,10 35,12 27.370 64.245.279.800
8/11/2024 35,07 35,08 -1,57% 34,88 35,37 35,09 35,07 35,08 41.613 81.302.951.000
7/11/2024 36,13 35,64 -1,47% 35,56 36,48 35,82 35,63 35,65 29.953 53.172.528.900
6/11/2024 35,87 36,17 -0,47% 35,52 36,43 35,97 36,15 36,17 56.901 139.890.498.600
5/11/2024 35,70 36,34 +3,00% 35,60 36,65 36,19 36,32 36,36 54.697 190.114.687.000
4/11/2024 35,13 35,28 +1,35% 34,89 35,54 35,24 35,25 35,29 34.180 72.251.322.700
1/11/2024 35,00 34,81 -0,60% 34,79 35,30 35,02 34,81 34,88 47.532 79.690.682.300
31/10/2024 35,25 35,02 -0,65% 35,02 35,61 35,14 35,02 35,07 23.955 70.560.265.000
30/10/2024 35,34 35,25 -0,28% 35,13 35,59 35,28 35,24 35,26 22.717 37.628.626.800
29/10/2024 35,86 35,35 -1,06% 35,35 35,94 35,57 35,34 35,41 19.869 41.530.409.500
28/10/2024 35,64 35,73 +1,22% 35,49 35,91 35,77 35,72 35,75 18.023 37.680.045.100
25/10/2024 35,70 35,30 -1,12% 35,22 35,78 35,41 35,30 35,33 24.977 54.328.407.800
24/10/2024 35,38 35,70 +0,90% 35,29 35,83 35,62 35,69 35,70 41.308 76.214.442.100
23/10/2024 35,01 35,38 +0,63% 35,00 35,40 35,24 35,37 35,38 30.976 54.116.380.800
22/10/2024 35,00 35,16 +0,17% 34,81 35,25 35,03 35,15 35,16 28.265 76.843.882.300
21/10/2024 35,39 35,10 -0,51% 35,00 35,42 35,15 35,09 35,11 32.337 52.358.944.600
18/10/2024 35,20 35,28 +0,48% 35,02 35,38 35,18 35,27 35,29 24.296 54.919.166.500
17/10/2024 34,69 35,11 +0,20% 34,54 35,43 35,06 35,08 35,14 40.588 69.048.767.000
16/10/2024 35,25 35,04 -0,60% 34,85 35,27 35,04 35,03 35,05 52.196 122.605.001.500
15/10/2024 34,90 35,25 +1,15% 34,73 35,31 35,07 35,25 35,26 33.708 101.028.591.100
14/10/2024 34,74 34,85 +0,64% 34,62 35,07 34,82 34,85 34,88 25.965 50.277.491.200
11/10/2024 34,83 34,63 -0,75% 34,55 34,97 34,71 34,62 34,63 29.848 58.888.013.000
10/10/2024 34,71 34,89 +0,55% 34,57 34,97 34,81 34,88 34,90 27.883 71.322.349.600
9/10/2024 35,11 34,70 -1,84% 34,63 35,20 34,85 34,70 34,75 35.673 72.926.841.300
8/10/2024 34,93 35,35 +0,60% 34,90 35,52 35,36 35,35 35,37 33.539 81.703.149.400
7/10/2024 35,20 35,14 +0,66% 34,85 35,32 35,11 35,13 35,15 22.970 81.862.044.900
4/10/2024 34,69 34,91 +0,20% 34,63 35,14 34,90 34,91 34,99 23.788 54.043.009.100
3/10/2024 35,22 34,84 -2,46% 34,65 35,32 34,85 34,84 34,85 45.362 109.833.455.100
2/10/2024 35,87 35,72 +0,62% 35,52 36,26 35,78 35,72 35,74 41.945 74.321.431.300
1/10/2024 36,26 35,50 -1,69% 35,43 36,31 35,74 35,49 35,53 45.879 95.099.454.400
30/9/2024 36,60 36,11 -1,39% 36,11 37,00 36,41 36,11 36,12 32.663 91.575.132.000
26/9/2024 36,50 36,62 +1,27% 36,34 36,89 36,67 36,62 36,65 40.580 137.876.080.500
25/9/2024 35,78 36,16 +1,26% 35,78 36,17 36,02 36,15 36,16 26.831 78.163.488.100
24/9/2024 36,05 35,71 -0,03% 35,52 36,33 35,84 35,71 35,72 28.687 86.077.734.100
23/9/2024 35,74 35,72 -0,58% 35,57 35,98 35,75 35,72 35,73 21.828 54.833.445.600
20/9/2024 36,32 35,93 -1,83% 35,91 36,48 35,99 35,93 35,95 34.150 110.300.112.400
19/9/2024 36,80 36,60 -0,27% 36,37 36,88 36,61 36,60 36,61 38.709 87.303.600.200
18/9/2024 36,85 36,70 -0,57% 36,56 37,03 36,78 36,68 36,73 31.312 60.718.283.100
17/9/2024 36,91 36,91 -0,24% 36,66 36,98 36,77 36,89 36,92 32.868 64.853.348.900
16/9/2024 37,06 37,00 -0,03% 36,83 37,22 36,97 37,00 37,06 19.143 39.986.932.700
13/9/2024 37,16 37,01 +0,11% 36,58 37,33 36,94 37,00 37,02 34.330 74.695.344.800
12/9/2024 37,21 36,97 -1,10% 36,70 37,28 36,97 36,95 36,97 22.449 53.232.213.500
11/9/2024 37,38 37,38 +0,19% 37,14 37,54 37,37 37,32 37,38 21.390 73.500.080.000
10/9/2024 37,05 37,31 0,00% 37,02 37,38 37,27 37,30 37,31 21.021 49.680.192.800
9/9/2024 37,02 37,31 +0,97% 36,97 37,45 37,29 37,30 37,31 26.872 50.965.031.200
6/9/2024 37,58 36,95 -1,41% 36,87 37,58 37,03 36,95 36,97 32.231 59.029.354.900
5/9/2024 37,30 37,48 +0,64% 37,14 37,60 37,40 37,46 37,48 22.663 43.255.662.000
4/9/2024 37,15 37,24 +0,70% 37,02 37,79 37,45 37,24 37,32 35.941 76.078.145.600
3/9/2024 36,49 36,98 +1,62% 36,36 36,99 36,81 36,95 36,99 29.798 57.928.712.400
2/9/2024 36,57 36,39 -0,84% 36,34 36,70 36,51 36,38 36,39 21.511 37.127.459.500
30/8/2024 36,83 36,70 -0,70% 36,41 36,97 36,66 36,67 36,71 40.416 226.029.831.900
29/8/2024 37,19 36,96 -1,10% 36,96 37,38 37,17 36,96 36,97 37.002 82.603.840.400
28/8/2024 36,36 37,37 +2,16% 36,23 37,47 37,05 37,36 37,39 48.136 118.149.512.400
27/8/2024 36,53 36,58 +0,11% 36,33 36,71 36,55 36,58 36,60 26.973 53.514.837.800
26/8/2024 36,53 36,54 +0,22% 36,26 36,64 36,47 36,51 36,55 19.892 52.520.534.600
23/8/2024 36,79 36,46 -0,76% 36,37 37,05 36,64 36,45 36,47 39.374 79.705.813.000
22/8/2024 36,32 36,74 -0,92% 36,30 36,75 36,51 36,68 36,75 42.571 78.371.018.500
21/8/2024 37,33 37,08 -0,40% 36,91 37,38 37,08 37,08 37,10 25.492 52.405.771.400
20/8/2024 37,00 37,23 +0,73% 36,74 37,36 37,10 37,22 37,23 37.867 58.476.328.300
19/8/2024 36,88 36,96 +0,60% 36,78 37,26 37,04 36,95 37,00 40.596 82.484.191.100
16/8/2024 37,24 36,74 -0,84% 36,64 37,49 36,97 36,74 36,75 8.766 127.507.869.600
15/8/2024 36,67 37,05 +1,59% 36,56 37,09 36,91 37,04 37,05 5.278 120.460.202.400
14/8/2024 35,59 36,47 +2,47% 35,59 36,78 36,44 36,47 36,49 2.859 197.655.968.400
13/8/2024 34,85 35,59 +2,83% 34,71 35,59 35,26 35,58 35,59 2.583 139.447.009.200
12/8/2024 34,67 34,61 +0,14% 34,47 34,82 34,64 34,60 34,63 6.399 72.637.580.200
9/8/2024 33,80 34,56 +2,70% 33,75 34,56 34,31 34,55 34,56 8.941 82.842.697.400
8/8/2024 33,85 33,65 -0,36% 33,54 34,14 33,82 33,65 33,68 9.579 66.378.570.300
7/8/2024 34,05 33,77 +0,27% 33,07 34,18 33,55 33,76 33,77 9.300 136.417.819.400
6/8/2024 33,01 33,68 +2,22% 33,01 33,94 33,60 33,68 33,70 1.163 86.737.950.900
5/8/2024 32,45 32,95 0,00% 32,35 33,03 32,80 32,94 32,95 825 86.956.310.500
2/8/2024 33,49 32,95 -1,26% 32,79 33,54 33,08 32,95 32,96 6.768 79.868.664.300
1/8/2024 34,02 33,37 -1,51% 33,27 34,12 33,55 33,37 33,43 428 75.939.751.200
31/7/2024 34,26 33,88 -1,40% 33,85 34,41 34,09 33,88 33,90 3.847 86.270.827.300
30/7/2024 34,42 34,36 -0,38% 34,14 34,51 34,33 34,35 34,37 3.553 60.532.556.600
29/7/2024 34,28 34,49 +0,73% 34,25 34,61 34,47 34,49 34,52 8.184 52.172.080.600
26/7/2024 33,92 34,24 +0,74% 33,92 34,34 34,17 34,23 34,27 9.539 38.212.178.300
25/7/2024 34,07 33,99 -0,44% 33,84 34,21 34,06 33,97 34,00 3.732 67.539.567.900
24/7/2024 34,30 34,14 -0,15% 34,05 34,33 34,20 34,13 34,19 7.559 53.957.274.900
23/7/2024 34,21 34,19 -0,15% 34,10 34,40 34,23 34,19 34,20 1.511 57.920.792.100
22/7/2024 34,28 34,24 -0,06% 34,17 34,45 34,27 34,27 34,25 6.134 42.494.375.900
19/7/2024 34,15 34,26 +0,76% 34,06 34,62 34,40 34,48 34,35 7.612 81.812.930.700
18/7/2024 34,07 34,00 -0,47% 33,77 34,21 33,96 33,99 34,00 1.980 53.286.995.200
17/7/2024 33,72 34,16 +1,09% 33,61 34,25 34,03 34,15 34,16 7.499 55.576.973.100
16/7/2024 33,56 33,79 +0,60% 33,52 33,85 33,72 33,79 33,80 8.657 65.670.176.500
15/7/2024 33,50 33,59 +0,39% 33,38 33,67 33,53 33,58 33,59 8.993 66.106.837.500
12/7/2024 33,65 33,46 -0,56% 33,32 33,69 33,44 33,46 33,47 3.568 73.781.314.400
11/7/2024 33,45 33,65 +0,60% 33,38 33,66 33,54 33,63 33,65 3.385 65.791.610.600
10/7/2024 33,18 33,45 +1,06% 33,10 33,48 33,36 33,45 33,46 15 114.675.362.800
9/7/2024 32,74 33,10 +0,70% 32,55 33,10 32,91 33,05 33,10 6.294 55.284.696.600
8/7/2024 32,83 32,87 -0,18% 32,60 33,00 32,78 32,76 32,87 939 57.023.626.300
5/7/2024 33,00 32,93 +0,06% 32,61 33,08 32,81 32,89 32,93 2.250 55.206.092.300
4/7/2024 33,17 32,91 +0,15% 32,90 33,24 33,03 32,90 32,91 2.156 33.165.971.800
3/7/2024 32,86 32,86 +0,61% 32,76 33,29 33,08 32,85 32,87 5.033 83.480.663.300
2/7/2024 32,28 32,66 +1,30% 32,23 32,66 32,52 32,60 32,66 4.327 99.023.919.000
1/7/2024 32,38 32,24 -0,52% 32,17 32,66 32,37 32,24 32,25 9.262 50.565.149.900
28/6/2024 32,48 32,41 -0,09% 32,05 32,54 32,26 32,40 32,41 170 93.551.176.500
27/6/2024 32,45 32,44 +0,19% 32,28 32,61 32,44 32,43 32,44 3.440 48.721.806.100
26/6/2024 32,23 32,38 -0,18% 31,81 32,38 32,12 32,36 32,39 3.281 75.912.151.700
25/6/2024 32,33 32,44 +0,31% 32,24 32,68 32,50 32,43 32,44 3.474 77.923.122.800
24/6/2024 31,99 32,34 +1,44% 31,98 32,86 32,53 32,33 32,42 4.316 105.686.184.600
21/6/2024 31,88 31,88 -0,09% 31,64 32,18 31,95 31,88 31,92 5.455 165.308.730.900
20/6/2024 32,38 31,91 -0,68% 31,86 32,46 32,03 31,90 31,93 7.964 65.432.601.200
19/6/2024 31,74 32,13 +0,78% 31,60 32,29 31,99 32,13 32,14 4.068 46.583.436.600
18/6/2024 31,84 31,88 -0,06% 31,72 32,23 31,98 31,87 31,89 5.556 69.413.877.500
17/6/2024 31,41 31,90 +2,44% 31,29 32,00 31,74 31,87 31,90 6.963 85.391.759.700
14/6/2024 31,13 31,14 -0,10% 30,94 31,37 31,13 31,13 31,17 5.789 47.996.212.500
13/6/2024 31,50 31,17 -1,05% 31,17 31,67 31,35 31,16 31,20 7.333 63.916.806.100
12/6/2024 31,67 31,50 -0,16% 31,15 31,74 31,45 31,50 31,51 7.060 109.258.171.200
11/6/2024 31,38 31,55 +1,12% 31,24 31,69 31,54 31,53 31,55 4.748 46.786.210.600
10/6/2024 31,49 31,20 -0,79% 30,91 31,60 31,15 31,16 31,08 8.574 63.407.151.300
7/6/2024 31,58 31,45 -1,41% 31,33 31,80 31,60 31,44 31,45 7.707 73.419.782.500
6/6/2024 31,51 31,90 +1,27% 31,46 32,00 31,87 31,88 31,90 2.586 41.099.757.400
5/6/2024 31,45 31,50 -0,19% 31,33 31,64 31,52 31,49 31,50 9.167 70.367.715.500
4/6/2024 31,34 31,56 +0,35% 31,17 31,67 31,52 31,56 31,63 6.028 70.025.772.800
3/6/2024 31,16 31,45 +1,35% 31,09 31,65 31,39 31,45 31,46 9.124 71.362.950.700
31/5/2024 31,34 31,03 -1,02% 31,00 31,41 31,09 31,02 31,07 2.454 106.539.697.200
29/5/2024 31,36 31,35 -0,70% 30,95 31,53 31,30 31,34 31,36 2.261 77.785.679.400
28/5/2024 32,13 31,57 -0,54% 31,50 32,14 31,67 31,57 31,58 1.787 79.518.693.700
27/5/2024 31,85 31,74 -0,35% 31,60 31,87 31,70 31,73 31,74 5.602 38.170.274.900
24/5/2024 32,22 31,85 -0,96% 31,73 32,24 31,92 31,84 31,85 2.767 65.915.176.700
23/5/2024 32,40 32,16 -0,89% 32,05 32,44 32,18 32,13 32,16 6.965 61.912.629.800
22/5/2024 32,79 32,45 -1,55% 32,32 32,85 32,51 32,43 32,46 7.797 68.257.748.100
21/5/2024 33,17 32,96 -0,51% 32,83 33,28 32,98 32,95 32,97 7.088 54.427.326.500
20/5/2024 33,19 33,13 -0,30% 33,00 33,40 33,19 33,13 33,19 7.824 52.016.710.400
17/5/2024 33,16 33,23 +0,03% 33,06 33,37 33,25 33,23 33,24 4.245 61.809.019.200
16/5/2024 33,47 33,22 -0,30% 33,12 33,62 33,30 33,20 33,26 3.627 59.591.706.400
15/5/2024 33,51 33,32 -0,27% 33,18 33,57 33,32 33,32 33,34 244 70.202.665.000
14/5/2024 32,82 33,41 +1,09% 32,81 33,56 33,20 33,40 33,42 7.034 101.114.846.400
13/5/2024 32,81 33,05 +1,23% 32,72 33,18 32,96 33,04 33,06 1.217 77.598.015.600
10/5/2024 32,33 32,65 +1,15% 32,31 33,02 32,77 32,64 32,68 3.062 76.484.155.000
9/5/2024 32,89 32,28 -3,00% 32,26 32,96 32,46 32,28 32,31 470 91.217.273.000
8/5/2024 32,83 33,28 +0,64% 32,62 33,37 33,20 33,23 33,28 936 81.236.644.000
7/5/2024 32,50 33,07 +2,07% 32,18 33,24 32,88 33,06 33,08 9.189 126.542.849.700
6/5/2024 32,18 32,40 +0,62% 32,10 32,67 32,35 32,37 32,40 9.863 60.265.075.500
3/5/2024 32,26 32,20 +1,26% 32,08 32,59 32,27 32,19 32,20 2.490 93.343.305.100
2/5/2024 31,92 31,80 +1,40% 31,52 32,11 31,82 31,79 31,80 5.931 88.907.854.300
30/4/2024 31,91 31,36 -1,88% 31,36 32,20 31,65 31,36 31,39 7.376 148.498.019.600
29/4/2024 32,25 31,96 -0,78% 31,71 32,30 31,91 31,92 31,96 9.134 70.470.115.400
26/4/2024 31,82 32,21 +1,67% 31,72 32,35 32,16 32,20 32,22 1.834 87.325.427.400
25/4/2024 31,78 31,68 -0,56% 31,45 32,00 31,73 31,64 31,68 8.602 64.627.723.700
24/4/2024 32,00 31,86 -0,44% 31,62 32,09 31,86 31,85 31,86 1.859 77.036.414.900
23/4/2024 31,40 32,00 +1,49% 31,40 32,31 31,95 31,97 32,00 9.358 149.779.676.800
22/4/2024 31,64 31,53 -0,06% 31,28 31,74 31,53 31,52 31,54 4.281 68.487.251.100
19/4/2024 31,78 31,55 -0,57% 31,45 31,97 31,65 31,54 31,55 3.362 85.196.383.300
18/4/2024 31,75 31,73 +0,13% 31,36 32,00 31,68 31,72 31,74 4.439 68.739.400.000
17/4/2024 31,69 31,69 +0,06% 31,38 31,77 31,58 31,68 31,69 7.432 80.021.025.100
16/4/2024 31,71 31,67 -0,75% 31,38 31,87 31,65 31,66 31,68 1.045 97.427.576.000
15/4/2024 32,46 31,91 -1,69% 31,79 32,63 32,06 31,90 31,91 1.992 101.405.433.200
12/4/2024 32,70 32,46 -1,04% 32,39 32,73 32,51 32,45 32,53 6.799 74.151.245.000
11/4/2024 32,72 32,80 -0,18% 32,55 32,93 32,73 32,75 32,80 124 59.777.559.200
10/4/2024 33,45 32,86 -2,11% 32,68 33,50 32,98 32,85 32,87 6.557 90.999.921.400
9/4/2024 33,38 33,57 +1,05% 33,28 33,63 33,49 33,51 33,57 3.517 59.652.624.500
8/4/2024 32,96 33,22 +1,50% 32,89 33,53 33,29 33,22 33,24 9.506 56.706.613.800
5/4/2024 32,80 32,73 -0,18% 32,53 32,99 32,71 32,69 32,74 8.323 81.610.398.200
4/4/2024 33,37 32,79 -1,32% 32,61 33,69 33,01 32,79 32,80 9.951 157.687.624.000
3/4/2024 33,44 33,23 -0,75% 33,01 33,58 33,22 33,23 33,25 1.473 99.054.511.700
2/4/2024 33,45 33,48 +0,12% 33,14 33,56 33,33 33,43 33,48 2.927 60.297.525.900
1/4/2024 34,58 33,44 -3,46% 33,43 34,79 33,70 33,44 33,45 3.207 105.929.179.400
28/3/2024 34,57 34,64 +0,17% 34,39 34,79 34,62 34,63 34,64 4.075 57.808.874.200
27/3/2024 34,30 34,58 +0,55% 34,15 34,68 34,49 34,56 34,59 9.350 59.060.620.800
26/3/2024 33,68 34,39 +1,99% 33,58 34,39 34,14 34,35 34,39 6.873 58.047.364.700
25/3/2024 33,64 33,72 0,00% 33,55 33,74 33,63 33,68 33,73 7.793 41.098.454.600
22/3/2024 34,10 33,72 -2,09% 33,61 34,20 33,74 33,69 33,73 8.252 39.149.658.800
21/3/2024 34,80 34,44 -1,03% 34,27 34,93 34,40 34,41 34,44 8.504 115.488.529.000
20/3/2024 34,73 34,80 +0,20% 34,56 35,00 34,79 34,80 34,82 7.127 60.677.037.400
19/3/2024 34,76 34,73 +0,14% 34,64 34,85 34,73 34,66 34,75 7.958 36.582.522.900
18/3/2024 34,67 34,68 +0,41% 34,38 34,95 34,59 34,66 34,69 2.547 44.800.156.200
15/3/2024 34,87 34,54 -0,55% 34,40 34,90 34,56 34,54 34,55 5.785 129.869.291.300
14/3/2024 34,80 34,73 -0,06% 34,55 34,93 34,78 34,72 34,74 7.084 99.423.748.500
13/3/2024 34,31 34,75 +0,99% 34,20 34,92 34,69 34,75 34,76 5.377 92.525.416.400
12/3/2024 34,46 34,41 +0,41% 34,13 34,61 34,36 34,40 34,42 1.617 74.109.985.500
11/3/2024 34,01 34,27 +0,50% 33,99 34,27 34,16 34,24 34,27 6.149 68.959.252.700
8/3/2024 33,68 34,10 +0,92% 33,65 34,26 34,05 0,00 0,00 8.938 58.997.928.200
7/3/2024 34,05 33,79 -1,05% 33,50 34,34 33,77 33,79 33,80 1.115 55.824.438.700
6/3/2024 33,96 34,15 +1,10% 33,76 34,29 34,07 34,13 34,18 2.467 109.830.603.300
5/3/2024 33,92 33,78 -0,09% 33,60 34,04 33,78 33,76 33,79 8.076 61.254.715.600
4/3/2024 34,08 33,81 -0,76% 33,81 34,20 33,95 33,81 33,88 8.775 52.963.528.900
1/3/2024 34,12 34,07 +0,38% 33,91 34,27 34,07 34,05 34,11 1.594 49.493.384.700
29/2/2024 34,67 33,94 -2,47% 33,74 34,75 34,00 33,92 33,94 4.330 144.293.176.100
28/2/2024 34,70 34,80 +0,06% 34,46 34,89 34,70 34,79 34,80 1.461 46.324.313.600
27/2/2024 34,62 34,78 +1,22% 34,40 34,85 34,69 34,77 34,79 5.309 54.509.404.300
26/2/2024 34,29 34,36 +0,29% 34,16 34,44 34,34 34,32 34,36 8.079 46.545.578.600
23/2/2024 34,20 34,26 +0,29% 33,87 34,38 34,16 0,00 0,00 5.046 77.562.255.100
22/2/2024 34,70 34,16 -3,72% 34,16 34,73 34,38 34,16 34,17 6.373 73.786.007.400
21/2/2024 35,65 35,48 -0,56% 35,48 35,83 35,63 35,48 35,49 8.922 101.241.392.800
20/2/2024 34,89 35,68 +2,18% 34,89 35,95 35,59 35,65 35,68 2.450 195.862.092.900
19/2/2024 34,58 34,92 +1,10% 34,55 34,94 34,77 34,90 34,92 2.952 98.318.853.600
16/2/2024 34,68 34,54 -0,12% 34,28 34,79 34,58 34,51 34,54 897 78.935.266.200
15/2/2024 34,38 34,58 +0,85% 34,14 34,63 34,48 34,58 34,59 6.454 98.317.839.000
14/2/2024 34,20 34,29 0,00% 34,12 34,44 34,27 34,20 34,30 1.859 43.305.442.700
9/2/2024 33,88 34,29 +1,27% 33,74 34,41 34,15 0,00 0,00 1.225 92.127.986.200
8/2/2024 34,43 33,86 -1,97% 33,86 34,84 34,23 33,85 33,88 1.056 166.902.792.800
7/2/2024 34,50 34,54 -0,72% 34,10 34,87 34,41 34,53 34,54 7.081 162.259.899.800
6/2/2024 33,56 34,79 +4,29% 33,28 34,87 34,29 34,76 34,80 6.927 230.730.239.000
5/2/2024 32,88 33,36 +1,89% 32,80 33,37 33,10 33,35 33,37 3.939 61.761.531.100
2/2/2024 32,75 32,74 +0,15% 32,19 32,89 32,52 32,74 32,79 3.332 72.732.524.300
1/2/2024 32,78 32,69 -0,27% 32,24 33,06 32,59 32,68 32,69 5.126 75.658.039.000
31/1/2024 32,48 32,78 +1,08% 32,47 33,33 32,94 32,78 32,80 767 78.587.571.300
30/1/2024 32,57 32,43 -0,64% 32,33 32,74 32,51 32,43 32,44 4.683 68.372.669.200
29/1/2024 32,71 32,64 -0,52% 32,45 32,88 32,61 32,64 32,66 8.411 28.646.446.300
26/1/2024 32,38 32,81 +1,48% 32,35 32,91 32,70 32,80 32,81 4.981 47.320.037.200
25/1/2024 32,58 32,33 -0,22% 32,25 32,67 32,45 32,33 32,35 6.157 49.835.337.800
24/1/2024 32,71 32,40 -0,46% 32,31 33,07 32,59 32,40 32,41 1.744 76.611.692.100
23/1/2024 32,58 32,55 +0,46% 32,17 32,62 32,40 32,53 32,55 5.317 69.633.760.400
22/1/2024 32,95 32,40 -1,64% 31,97 33,17 32,54 32,38 32,40 755 118.202.551.300
19/1/2024 32,95 32,94 +0,24% 32,71 33,04 32,89 32,94 32,96 4.137 104.635.886.700
18/1/2024 33,20 32,86 -0,42% 32,74 33,20 32,85 32,85 32,90 3.473 74.284.791.000
17/1/2024 32,90 33,00 +0,06% 32,83 33,16 33,01 32,99 33,02 7.142 89.138.886.300
16/1/2024 33,20 32,98 -1,41% 32,95 33,57 33,15 32,98 33,03 6.000 117.727.911.100
15/1/2024 33,37 33,45 +0,18% 33,18 33,57 33,41 33,44 33,52 208 32.946.568.200
12/1/2024 33,26 33,39 +0,12% 32,96 33,48 33,33 33,32 33,39 121 81.224.512.200
11/1/2024 33,21 33,35 +0,18% 33,13 33,58 33,33 33,35 33,36 3.606 68.013.642.600
10/1/2024 33,21 33,29 -0,09% 33,19 33,54 33,34 33,28 33,31 2.607 33.613.578.100
9/1/2024 33,20 33,32 -0,06% 32,79 33,44 33,22 33,31 33,37 2.157 62.929.718.400
8/1/2024 33,52 33,34 -1,07% 33,29 33,67 33,41 33,33 33,38 7.849 39.468.787.000
5/1/2024 32,91 33,70 +2,34% 32,88 33,70 33,47 33,62 33,70 6.408 92.800.322.500
4/1/2024 33,15 32,93 -0,66% 32,70 33,23 32,99 32,93 32,94 4.448 87.707.340.900
3/1/2024 33,51 33,15 -1,10% 33,15 33,77 33,40 33,15 33,19 8.504 61.905.670.700
2/1/2024 33,89 33,52 -1,32% 33,24 33,89 33,48 33,47 33,52 6.912 63.452.371.200
28/12/2023 33,88 33,97 +0,27% 33,74 33,97 33,87 33,95 33,97 2.510 42.534.885.500
27/12/2023 33,61 33,88 +0,68% 33,57 33,95 33,82 33,85 33,88 1.988 61.487.907.900
26/12/2023 33,37 33,65 +1,02% 33,23 33,78 33,58 33,64 33,65 1.346 77.697.894.200
22/12/2023 32,82 33,31 +1,59% 32,80 33,54 33,24 33,20 33,32 4.474 108.536.290.300
21/12/2023 32,75 32,79 +0,68% 32,55 32,87 32,66 32,77 32,83 8.096 71.260.649.700
20/12/2023 32,79 32,57 -1,03% 32,48 32,97 32,66 32,56 32,60 8.578 74.466.795.400
19/12/2023 33,02 32,91 +0,06% 32,83 33,35 33,03 32,91 32,92 1.829 78.978.838.100
18/12/2023 32,83 32,89 +0,49% 32,67 33,03 32,83 32,87 32,90 9.411 91.355.229.900
15/12/2023 32,92 32,73 -0,43% 32,30 33,04 32,72 32,65 32,73 6.938 91.423.570.300
14/12/2023 32,74 32,87 +0,83% 32,41 33,04 32,77 32,85 32,87 3.424 139.527.825.000
13/12/2023 31,64 32,60 +3,03% 31,64 32,77 32,18 32,58 32,60 6.782 151.986.256.200
12/12/2023 31,88 31,64 -0,50% 31,39 31,94 31,57 31,61 31,65 917 46.883.429.800
11/12/2023 31,85 31,80 -0,69% 31,73 32,07 31,85 31,75 31,80 2.697 61.837.008.100
8/12/2023 31,53 32,02 +1,27% 31,44 32,12 31,88 32,00 32,03 7.986 59.054.563.800
7/12/2023 31,45 31,62 +0,32% 31,21 31,62 31,46 31,60 31,63 9.798 63.183.236.600
6/12/2023 31,92 31,52 -0,88% 31,32 32,00 31,53 31,48 31,52 7.700 73.447.896.400
5/12/2023 31,59 31,80 +0,82% 31,52 31,96 31,77 31,78 31,81 9.647 82.534.404.000
4/12/2023 31,32 31,54 +0,13% 31,31 31,75 31,50 31,50 31,55 81 40.914.788.300
1/12/2023 31,55 31,50 -0,28% 31,13 31,68 31,32 31,40 31,50 2.267 95.579.378.100
30/11/2023 31,30 31,59 +1,54% 31,23 31,66 31,48 31,59 31,60 8.024 135.688.455.100
29/11/2023 31,20 31,11 +0,68% 30,84 31,38 31,17 31,10 31,15 626 70.295.359.000
28/11/2023 30,59 30,90 +0,98% 30,48 31,05 30,87 30,90 30,91 1.727 63.722.820.300
27/11/2023 30,83 30,60 -0,26% 30,51 30,96 30,65 30,60 30,63 673 55.389.746.300
24/11/2023 30,73 30,68 -0,55% 30,40 30,89 30,58 30,68 30,69 2.001 62.672.073.100
23/11/2023 30,89 30,85 -0,13% 30,58 31,13 30,87 30,85 30,86 438 70.566.632.200
22/11/2023 30,90 30,89 +0,62% 30,77 31,23 30,98 30,88 30,90 3.928 120.807.896.900
21/11/2023 30,63 30,70 -0,16% 30,51 30,85 30,65 30,70 30,71 1.284 50.875.733.000
20/11/2023 30,48 30,75 +0,99% 30,25 30,83 30,63 30,74 30,75 6.821 71.665.681.600
17/11/2023 30,29 30,45 +0,46% 30,12 30,59 30,45 30,45 30,47 4.378 74.832.681.300
16/11/2023 30,00 30,31 +1,61% 29,77 30,56 30,19 30,30 30,32 8.677 124.527.161.900
14/11/2023 29,49 29,83 +1,50% 29,43 30,07 29,78 29,83 29,84 758 124.561.554.900
13/11/2023 29,48 29,39 -0,68% 29,17 29,52 29,36 29,38 29,42 9.798 44.093.971.600
10/11/2023 29,42 29,59 +1,20% 29,27 29,87 29,65 29,59 29,60 7.346 72.653.252.000
9/11/2023 29,12 29,24 +0,45% 28,78 29,43 29,20 29,23 29,25 924 75.443.664.600
8/11/2023 29,06 29,11 +0,45% 28,78 29,23 29,00 29,10 29,11 9.535 68.722.216.100
7/11/2023 28,19 28,98 +2,80% 27,95 29,18 28,86 28,97 28,98 255 175.406.980.700
6/11/2023 28,05 28,19 +0,93% 27,88 28,22 28,08 28,15 28,19 7.872 50.621.077.900
3/11/2023 27,75 27,93 +2,76% 27,55 28,11 27,91 27,92 27,93 9.313 98.571.910.800
1/11/2023 26,90 27,18 +1,34% 26,86 27,34 27,15 27,17 27,27 1.392 71.179.277.800
31/10/2023 27,08 26,82 -0,96% 26,66 27,18 26,85 26,81 26,82 9.397 68.199.948.800
30/10/2023 27,49 27,08 -0,81% 26,99 27,49 27,16 27,08 27,09 7.436 41.042.991.900
27/10/2023 27,84 27,30 -1,48% 27,19 27,90 27,57 27,29 27,30 425 83.212.779.700
26/10/2023 27,20 27,71 +2,48% 27,09 27,82 27,54 27,71 27,72 3.917 79.247.471.300
25/10/2023 27,05 27,04 +0,19% 26,97 27,83 27,20 27,03 27,05 8.846 69.542.093.200
24/10/2023 27,25 26,99 0,00% 26,82 27,38 27,08 26,98 27,00 5.891 42.923.715.400
23/10/2023 26,90 26,99 +0,11% 26,82 27,31 27,10 26,98 27,00 3.796 43.515.556.700
20/10/2023 26,92 26,96 -0,37% 26,74 27,23 26,94 26,91 26,96 2.747 64.062.729.300
19/10/2023 26,68 27,06 +1,16% 26,58 27,40 27,08 27,05 27,10 3.688 62.735.530.800
18/10/2023 27,07 26,75 -2,09% 26,61 27,29 26,96 26,74 26,76 8.386 150.658.443.100
17/10/2023 27,60 27,32 -1,48% 27,20 27,65 27,42 27,32 27,33 9.703 73.531.879.000
16/10/2023 27,88 27,73 +0,14% 27,57 27,90 27,70 27,66 27,74 359 31.697.989.700
13/10/2023 27,94 27,69 -1,04% 27,59 28,09 27,76 27,69 27,70 5.297 61.849.812.600
11/10/2023 27,70 27,98 +1,27% 27,58 28,02 27,82 27,97 27,99 6.410 44.193.673.900
10/10/2023 27,72 27,63 -0,11% 27,49 28,05 27,71 27,63 27,65 1.374 68.127.764.300
9/10/2023 27,65 27,66 -0,86% 27,40 27,75 27,58 27,65 27,67 7.688 40.286.974.800
6/10/2023 27,39 27,90 +0,94% 27,23 28,29 27,82 27,90 27,92 8.733 122.840.482.100
5/10/2023 27,16 27,64 +1,58% 27,07 27,83 27,55 27,63 27,64 1.778 78.913.850.500
4/10/2023 26,70 27,21 +2,29% 26,62 27,33 27,04 27,20 27,22 5.391 64.391.690.900
3/10/2023 26,83 26,60 -1,26% 26,55 26,93 26,73 26,57 26,60 699 57.105.301.000
2/10/2023 27,14 26,94 -0,99% 26,76 27,19 26,90 26,93 26,94 5.644 33.932.678.200
29/9/2023 27,50 27,21 -0,15% 27,02 27,57 27,16 27,20 27,22 8.356 47.883.831.700
28/9/2023 26,53 27,25 +2,64% 26,45 27,38 27,07 27,25 27,26 1.876 77.577.884.600
27/9/2023 26,81 26,55 -0,19% 26,36 26,92 26,60 26,54 26,55 2.783 61.165.851.800
26/9/2023 26,97 26,60 -1,48% 26,58 27,00 26,76 26,60 26,62 2.356 64.890.916.800
25/9/2023 26,94 27,00 +0,30% 26,93 27,19 27,01 27,00 27,01 5.135 38.297.194.200
22/9/2023 27,12 26,92 -0,26% 26,89 27,22 26,98 26,92 26,97 4.146 44.162.754.000
21/9/2023 27,30 26,99 -2,28% 26,96 27,40 27,08 26,99 27,00 2.645 60.697.279.700
20/9/2023 27,27 27,62 +1,69% 27,23 27,84 27,65 27,61 27,64 1.404 68.018.708.100
19/9/2023 27,30 27,16 -1,27% 27,06 27,42 27,21 27,16 27,17 270 51.579.412.600
18/9/2023 27,65 27,51 -0,25% 27,36 27,80 27,59 27,50 27,52 5.950 39.543.123.400
15/9/2023 27,92 27,58 -0,22% 27,44 28,00 27,60 27,58 27,59 6.598 99.174.200.400
14/9/2023 27,80 27,64 -0,40% 27,47 27,97 27,63 27,63 27,64 3.428 83.596.618.100
13/9/2023 27,66 27,75 +0,51% 27,49 28,04 27,81 27,75 27,77 1.343 64.302.993.900
12/9/2023 27,48 27,61 +0,58% 27,32 27,70 27,56 27,57 27,61 7.334 45.436.961.300
11/9/2023 27,00 27,45 +2,54% 26,89 27,49 27,22 27,40 27,45 3.372 75.215.676.300
8/9/2023 26,65 26,77 +0,15% 26,53 27,11 26,85 26,77 26,79 7.408 60.996.782.200
6/9/2023 27,06 26,73 -0,96% 26,60 27,17 26,78 26,72 26,73 253 51.484.307.600
5/9/2023 27,40 26,99 -1,50% 26,95 27,47 27,20 26,96 27,00 6.576 56.186.693.700
4/9/2023 27,53 27,40 -0,90% 27,32 27,71 27,46 27,37 27,40 8.576 27.138.831.900
1/9/2023 27,46 27,65 +0,80% 27,33 27,92 27,74 27,64 27,70 1.001 81.576.732.500
31/8/2023 27,55 27,43 -0,87% 27,18 27,64 27,40 27,42 27,52 9.534 101.323.418.700
30/8/2023 28,31 27,67 -1,91% 27,58 28,35 27,80 27,66 27,67 9.883 48.800.512.500
29/8/2023 28,00 28,21 +1,58% 27,89 28,59 28,32 28,21 28,22 7.626 100.214.771.000
28/8/2023 26,88 27,77 +3,39% 26,72 27,99 27,42 27,77 27,78 989 94.017.127.300
25/8/2023 27,25 26,86 -1,58% 26,67 27,30 26,89 26,85 26,90 7.347 60.038.120.800
24/8/2023 27,60 27,29 -1,16% 27,14 27,60 27,32 27,28 27,29 6.899 50.987.202.600
23/8/2023 27,27 27,61 +1,25% 27,11 27,72 27,51 27,60 27,61 5.226 66.520.310.400
22/8/2023 27,00 27,27 +1,56% 26,93 27,35 27,18 27,27 27,28 8.168 57.809.831.000
21/8/2023 26,86 26,85 -0,41% 26,72 27,08 26,86 26,85 26,87 8.896 87.947.940.400
18/8/2023 26,70 26,96 +0,79% 26,54 27,18 26,92 26,96 26,99 7.577 56.107.879.000
17/8/2023 27,32 26,75 -1,18% 26,74 27,34 26,92 26,75 26,78 3.924 102.264.930.200
16/8/2023 27,05 27,07 -0,07% 26,99 27,52 27,21 27,07 27,08 1.171 92.347.558.100
15/8/2023 27,30 27,09 -0,55% 26,87 27,36 27,10 27,09 27,10 3.713 67.177.406.500
14/8/2023 27,48 27,24 -1,45% 27,17 27,62 27,36 27,20 27,25 6.345 68.874.919.800
11/8/2023 27,63 27,64 +0,18% 27,46 27,80 27,65 27,63 27,65 7.857 53.709.842.000
10/8/2023 27,65 27,59 +0,33% 27,52 27,94 27,74 27,58 27,59 723 84.957.019.800
9/8/2023 27,50 27,50 -0,36% 26,92 27,60 27,24 27,49 27,51 5.846 95.527.034.400
8/8/2023 27,36 27,60 -0,22% 27,11 28,01 27,58 27,60 27,61 8.331 122.802.108.100
7/8/2023 27,93 27,66 -0,79% 27,62 28,28 27,84 27,65 27,67 2.184 91.888.885.200
4/8/2023 28,33 27,88 -1,83% 27,70 28,54 28,09 27,87 27,89 4.412 124.207.601.400
3/8/2023 28,84 28,40 -0,77% 28,28 29,13 28,58 28,37 28,40 2.212 62.634.504.200
2/8/2023 28,69 28,62 -0,31% 28,31 28,75 28,57 28,61 28,64 6.143 52.412.988.800
1/8/2023 28,33 28,71 +0,24% 28,28 28,73 28,52 28,62 28,72 5.137 42.320.070.500
31/7/2023 28,79 28,64 +0,35% 28,49 28,88 28,66 28,62 28,65 4.013 43.674.120.800
28/7/2023 28,19 28,54 +1,49% 28,06 28,58 28,39 28,53 28,55 6.121 46.228.440.400
27/7/2023 28,72 28,12 -2,23% 28,09 28,72 28,28 28,11 28,14 8.374 55.385.903.500
26/7/2023 28,59 28,76 +0,56% 28,33 28,80 28,57 28,76 28,77 8.429 95.922.619.600
25/7/2023 28,95 28,60 +0,21% 28,32 28,95 28,56 28,59 28,60 8.599 99.677.866.800
24/7/2023 29,00 28,54 -1,59% 28,34 29,25 28,67 28,53 28,54 177 94.237.017.700
21/7/2023 28,50 29,00 +1,79% 28,43 29,00 28,86 28,97 29,00 9.042 92.248.507.000
20/7/2023 28,11 28,49 +1,86% 27,70 28,49 28,16 28,48 28,50 7.022 106.410.518.100
19/7/2023 28,27 27,97 -1,06% 27,89 28,41 28,05 27,96 27,97 5.468 110.285.325.900
18/7/2023 28,83 28,27 -1,94% 28,17 28,94 28,49 28,27 28,28 8.493 111.376.003.200
17/7/2023 28,23 28,83 +1,94% 28,16 28,83 28,59 28,78 28,83 2.536 45.567.737.300
14/7/2023 28,65 28,28 -1,05% 28,16 28,79 28,38 28,28 28,29 4.669 69.934.445.100
13/7/2023 28,22 28,58 +1,10% 28,16 28,79 28,64 28,55 28,59 4.896 62.638.729.500
12/7/2023 28,50 28,27 -0,60% 28,20 28,65 28,38 28,27 28,31 4.174 52.318.536.300
11/7/2023 28,81 28,44 -1,76% 28,10 28,86 28,34 28,43 28,45 161 79.515.889.100
10/7/2023 29,37 28,95 -0,65% 28,85 29,37 28,96 28,92 28,95 6.322 38.344.132.600
7/7/2023 28,77 29,14 +1,89% 28,65 29,46 29,22 29,12 29,15 7.934 81.193.236.500
6/7/2023 28,83 28,60 -1,48% 28,60 28,91 28,70 28,59 28,60 7.627 81.269.424.900
5/7/2023 28,72 29,03 +0,87% 28,66 29,20 28,99 28,98 29,03 1.738 51.170.693.300
4/7/2023 28,87 28,78 -0,62% 28,73 29,02 28,86 28,78 28,80 9.496 23.556.121.700
3/7/2023 28,54 28,96 +1,90% 28,36 29,01 28,72 28,91 28,97 8.464 50.680.650.600
30/6/2023 28,77 28,42 -0,25% 28,35 28,92 28,52 28,41 28,43 5.054 79.461.074.800
29/6/2023 28,23 28,49 +1,21% 28,21 28,55 28,33 28,48 28,52 1.430 175.583.648.800
28/6/2023 28,30 28,15 -0,57% 28,00 28,37 28,15 28,12 28,16 5.603 52.683.050.700
27/6/2023 28,78 28,31 -1,12% 27,98 28,83 28,25 28,31 28,32 17 73.551.785.600
26/6/2023 28,63 28,63 -0,14% 28,43 28,94 28,62 28,62 28,63 1.361 38.902.171.400
23/6/2023 28,85 28,67 -0,31% 28,48 28,85 28,66 28,65 28,67 7.877 47.552.677.700
22/6/2023 28,87 28,76 -0,96% 28,56 29,00 28,76 28,75 28,77 977 68.793.936.000
21/6/2023 28,74 29,04 +0,97% 28,69 29,17 29,00 29,02 29,04 578 76.386.391.000
20/6/2023 28,81 28,76 -0,96% 28,36 28,81 28,61 28,75 28,77 8.851 71.085.867.600
19/6/2023 28,58 29,04 +1,36% 28,54 29,10 28,96 29,02 29,05 7.954 47.128.428.300
16/6/2023 28,49 28,65 +0,32% 28,25 28,84 28,64 28,65 28,66 8.063 119.047.876.400
15/6/2023 28,10 28,56 +1,31% 28,08 28,60 28,43 28,55 28,56 6.000 76.113.815.100
14/6/2023 27,97 28,19 +1,37% 27,77 28,22 28,01 28,09 28,19 8.217 139.776.836.500
13/6/2023 27,64 27,81 +1,13% 27,54 27,90 27,74 27,80 27,82 6.837 92.387.607.600
12/6/2023 27,93 27,50 -1,08% 27,42 28,04 27,65 27,50 27,51 7.239 82.042.732.500
9/6/2023 27,57 27,80 +1,39% 27,33 27,80 27,64 27,76 27,81 1.430 80.940.690.300
7/6/2023 27,50 27,42 +0,29% 27,18 27,62 27,39 27,40 27,42 1.989 76.795.322.100
6/6/2023 27,33 27,34 +0,70% 27,15 27,45 27,29 27,30 27,34 6.731 71.538.530.400
5/6/2023 27,15 27,15 +0,22% 26,83 27,28 27,02 27,14 27,17 3.830 66.484.131.800
2/6/2023 27,00 27,09 +1,46% 26,86 27,22 27,05 27,08 27,10 5.657 67.985.919.200
1/6/2023 26,47 26,70 +1,41% 26,31 26,91 26,66 26,70 26,71 7.744 68.090.335.600
31/5/2023 26,49 26,33 -0,79% 26,20 26,56 26,34 26,33 26,40 4.059 89.369.374.500
30/5/2023 27,08 26,54 -1,41% 26,21 27,19 26,50 26,54 26,55 6.501 114.391.512.500
29/5/2023 26,96 26,92 -0,44% 26,70 27,05 26,90 26,91 26,92 8.735 26.710.455.600
26/5/2023 27,40 27,04 -0,77% 26,79 27,76 27,27 27,03 27,04 6.933 80.967.781.500
25/5/2023 26,87 27,25 +3,14% 26,68 27,36 27,13 27,25 27,26 4.378 123.465.390.500
24/5/2023 26,40 26,42 -0,56% 26,25 26,70 26,45 26,42 26,44 8.322 76.032.860.700
23/5/2023 26,49 26,57 +0,80% 26,26 26,97 26,65 26,55 26,58 76 74.030.495.500
22/5/2023 26,87 26,36 -1,90% 26,30 27,14 26,53 26,36 26,37 9.500 69.906.897.300
19/5/2023 26,91 26,87 -0,81% 26,57 27,00 26,76 26,86 26,87 7.457 130.304.266.900
18/5/2023 27,10 27,09 -0,37% 26,76 27,14 26,95 27,09 27,10 9.919 63.771.267.700
17/5/2023 27,10 27,19 +1,00% 26,95 27,42 27,11 27,16 27,20 2.093 65.045.493.100
16/5/2023 27,03 26,92 -0,33% 26,83 27,32 27,06 26,89 26,92 1.264 71.372.966.200
15/5/2023 26,95 27,01 +0,37% 26,71 27,10 26,89 27,00 27,01 9.100 48.256.392.400
12/5/2023 26,81 26,91 -0,92% 26,67 27,05 26,85 26,91 26,92 4.840 47.730.890.600
11/5/2023 26,76 27,16 +0,97% 26,61 27,34 27,01 27,14 27,17 2.880 85.578.668.500
10/5/2023 26,46 26,90 +1,47% 26,29 27,04 26,74 26,89 26,90 621 82.827.552.800
9/5/2023 26,28 26,51 +0,61% 26,23 26,79 26,56 26,50 26,53 7.167 101.434.262.600
8/5/2023 26,45 26,35 +1,39% 25,81 26,57 26,24 26,35 26,36 2.264 138.633.747.300
5/5/2023 25,35 25,99 +3,71% 25,02 25,99 25,63 25,98 25,99 6.467 111.768.250.300
4/5/2023 24,99 25,06 +0,80% 24,52 25,28 24,93 25,06 25,08 8.362 99.055.270.400
3/5/2023 24,95 24,86 -0,16% 24,68 25,13 24,87 24,86 24,87 5.617 58.225.156.600
2/5/2023 25,73 24,90 -3,94% 24,86 25,97 25,13 24,89 24,90 4.014 109.761.656.900
28/4/2023 25,93 25,92 +0,50% 25,51 25,93 25,83 25,90 25,92 9.078 53.001.622.400
27/4/2023 25,33 25,79 +1,78% 25,33 25,80 25,67 25,78 25,80 8.942 53.611.762.200
26/4/2023 25,53 25,34 -1,02% 25,30 25,66 25,44 25,34 25,35 8.180 43.346.829.500
25/4/2023 25,20 25,60 +0,91% 25,20 25,72 25,54 25,59 25,60 4.314 58.585.575.400
24/4/2023 25,59 25,37 -0,90% 25,18 25,78 25,40 25,37 25,38 9.709 64.308.172.100
20/4/2023 25,39 25,60 +0,27% 25,21 25,68 25,49 25,57 25,60 1.119 55.714.942.800
19/4/2023 25,75 25,53 -1,58% 25,49 25,85 25,64 25,53 25,55 2.168 70.253.431.400
18/4/2023 26,01 25,94 -0,08% 25,68 26,24 25,87 25,93 25,94 9.578 62.589.496.900
17/4/2023 26,05 25,96 -0,19% 25,72 26,24 25,91 25,96 25,97 1.947 55.281.786.300
14/4/2023 25,55 26,01 +1,44% 25,44 26,13 25,93 26,00 26,02 6.548 89.255.212.800
13/4/2023 25,76 25,64 0,00% 25,45 25,91 25,70 25,63 25,64 3.048 92.149.164.000
12/4/2023 25,64 25,64 +0,67% 25,37 26,02 25,73 25,64 25,65 5.434 107.652.985.500
11/4/2023 25,20 25,47 +3,24% 25,01 25,62 25,40 25,45 25,47 7.527 123.042.824.800
10/4/2023 24,64 24,67 +1,07% 24,51 24,75 24,65 24,66 24,67 4.384 34.864.737.900
6/4/2023 24,56 24,41 -0,33% 24,23 24,67 24,44 24,41 24,43 4.168 53.182.730.000
5/4/2023 24,57 24,49 -0,08% 24,18 24,81 24,46 24,49 24,50 3.680 78.091.115.300
4/4/2023 24,14 24,51 +2,00% 24,12 24,71 24,49 24,51 24,52 3.222 56.042.719.900
3/4/2023 24,68 24,03 -2,87% 23,81 24,70 24,02 24,01 24,03 6.174 81.236.407.800
31/3/2023 24,74 24,74 +0,49% 24,49 25,09 24,85 24,74 24,80 9.255 143.715.800.600
30/3/2023 24,32 24,62 +2,75% 24,22 24,80 24,51 24,61 24,62 4.957 93.628.335.000
29/3/2023 23,75 23,96 +0,97% 23,58 24,08 23,82 23,96 23,97 1.885 54.260.382.600
28/3/2023 23,64 23,73 +0,47% 23,50 23,92 23,77 23,72 23,74 7.377 67.430.921.100
27/3/2023 23,50 23,62 +1,72% 23,38 23,78 23,62 23,60 23,62 7.331 93.014.016.100
24/3/2023 23,16 23,22 +0,30% 22,74 23,42 23,15 23,21 23,22 6.469 69.519.907.900
23/3/2023 23,75 23,15 -2,49% 22,89 24,25 23,43 23,13 23,15 1.724 123.736.165.000
22/3/2023 23,95 23,74 -0,59% 23,68 24,25 23,98 23,70 23,75 5.248 87.306.897.900
21/3/2023 23,50 23,88 +2,05% 23,50 24,15 23,94 23,88 23,90 1.681 92.377.630.600
20/3/2023 23,40 23,40 +0,26% 23,18 23,86 23,44 23,39 23,40 8.771 76.435.950.300
17/3/2023 23,90 23,34 -2,87% 23,30 23,92 23,40 23,34 23,35 5.757 141.634.747.100
16/3/2023 23,66 24,03 +1,65% 23,52 24,15 23,87 24,03 24,04 2.021 95.726.897.200
15/3/2023 23,37 23,64 -0,25% 23,02 23,76 23,39 23,64 23,65 718 118.479.724.100
14/3/2023 23,56 23,70 -0,34% 23,47 23,95 23,69 23,70 23,71 9.378 91.695.348.000
13/3/2023 23,77 23,78 -1,20% 23,47 24,07 23,81 23,77 23,78 8.742 80.783.881.700
10/3/2023 24,55 24,07 -2,39% 23,89 24,61 24,15 24,05 24,07 9.693 79.393.447.900
9/3/2023 25,00 24,66 -1,91% 24,61 25,08 24,76 24,66 24,67 7.615 104.657.034.700
8/3/2023 24,99 25,14 +1,25% 24,76 25,33 25,09 25,09 25,14 7.479 88.690.316.600
7/3/2023 24,85 24,83 +0,28% 24,30 24,88 24,62 24,83 24,84 9.833 69.303.137.700
6/3/2023 24,44 24,76 +2,27% 24,11 25,04 24,69 24,76 24,80 8.724 76.655.205.300
3/3/2023 24,34 24,21 +0,12% 24,09 24,59 24,31 24,20 24,24 1.493 62.266.981.400
2/3/2023 24,90 24,18 -3,28% 24,04 25,20 24,52 24,18 24,19 9.231 113.087.832.900
1/3/2023 25,32 25,00 -1,69% 24,39 25,35 24,72 25,00 25,01 2.316 108.637.264.900
28/2/2023 25,40 25,43 +0,36% 25,18 25,83 25,43 25,43 25,44 5.209 66.154.980.200
27/2/2023 25,79 25,34 -1,29% 25,28 25,80 25,46 25,34 25,35 1.942 45.171.212.400
24/2/2023 26,25 25,67 -3,06% 25,55 26,31 25,78 25,67 25,68 5.760 80.606.567.800
23/2/2023 26,41 26,48 +0,38% 26,36 27,06 26,62 26,48 26,49 41 101.481.582.900
22/2/2023 26,30 26,38 -1,86% 26,26 26,51 26,36 26,38 26,39 5.664 48.387.046.700
17/2/2023 26,96 26,88 -0,33% 26,70 27,15 26,94 26,87 26,90 26 50.712.962.500
16/2/2023 26,59 26,97 +0,75% 26,42 27,09 26,88 26,96 26,98 1.465 82.310.393.200
15/2/2023 26,28 26,77 +1,48% 26,12 27,07 26,79 26,77 26,78 3.609 98.844.755.600
14/2/2023 26,75 26,38 -1,24% 26,31 26,88 26,54 26,38 26,39 5.547 92.857.944.400
13/2/2023 25,78 26,71 +3,53% 25,78 26,83 26,61 26,71 26,72 6.193 116.664.001.600
10/2/2023 25,72 25,80 -0,46% 25,51 25,98 25,72 25,80 25,81 4.527 134.201.748.800
9/2/2023 26,65 25,92 -2,48% 25,79 26,87 26,06 25,91 25,92 144 93.984.177.400
8/2/2023 25,45 26,58 +8,27% 25,32 26,61 26,04 26,56 26,58 3.395 276.621.752.100
7/2/2023 25,20 24,55 -2,31% 24,26 25,28 24,58 24,55 24,56 8.062 74.962.892.100
6/2/2023 25,24 25,13 +0,04% 24,72 25,24 24,97 25,12 25,13 1.070 70.236.553.100
3/2/2023 24,90 25,12 -0,36% 24,83 25,36 25,15 25,09 25,12 7.367 92.206.642.200
2/2/2023 24,80 25,21 +0,92% 24,70 25,97 25,32 25,21 25,22 3.456 117.300.781.700
1/2/2023 25,19 24,98 -1,38% 24,78 25,50 25,01 24,97 24,98 1.648 70.331.079.300
31/1/2023 25,11 25,33 +1,56% 25,09 25,59 25,41 25,33 25,35 3.999 73.859.558.400
30/1/2023 24,99 24,94 +0,04% 24,53 25,06 24,73 24,90 24,95 3.853 87.150.864.900
27/1/2023 25,41 24,93 -2,12% 24,82 25,46 25,00 24,91 24,93 8.370 75.828.643.600
26/1/2023 25,65 25,47 -0,59% 25,24 25,74 25,44 25,47 25,48 6.525 76.062.030.500
25/1/2023 25,53 25,62 +0,35% 25,02 25,75 25,46 25,61 25,62 1.190 98.032.842.500
24/1/2023 25,49 25,53 +0,91% 25,34 26,03 25,55 25,53 25,54 6.069 77.543.448.300
23/1/2023 26,04 25,30 -3,07% 25,20 26,17 25,55 25,30 25,32 228 117.304.130.200
20/1/2023 26,66 26,10 -1,77% 26,03 26,68 26,16 26,09 26,10 9.704 87.769.359.700
19/1/2023 26,23 26,57 0,00% 26,04 26,66 26,33 26,56 26,57 2.755 93.482.744.500
18/1/2023 26,37 26,57 +1,80% 26,20 26,64 26,47 26,52 26,57 9.979 105.178.915.000
17/1/2023 25,66 26,10 +2,07% 25,49 26,15 25,92 26,09 26,10 668 83.736.494.500
16/1/2023 25,75 25,57 -1,08% 25,29 25,85 25,48 25,54 25,58 3.495 62.401.229.100
13/1/2023 25,61 25,85 -0,50% 25,14 25,89 25,68 25,85 25,86 7.135 53.338.485.700
12/1/2023 25,50 25,98 -1,40% 25,40 26,31 25,97 25,97 25,98 6.183 132.517.499.000
11/1/2023 25,88 26,35 +1,74% 25,76 26,48 26,19 26,35 26,37 4.109 89.585.946.300
10/1/2023 25,13 25,90 +1,93% 24,92 26,00 25,75 25,89 25,90 8.145 80.829.185.600
9/1/2023 25,00 25,41 +0,71% 24,89 25,66 25,35 25,35 25,41 7.137 65.088.592.600
6/1/2023 24,93 25,23 +1,73% 24,80 25,31 25,05 25,23 25,25 676 94.292.263.300
5/1/2023 24,10 24,80 +3,12% 24,02 24,91 24,63 24,80 24,81 1.434 89.477.539.700
4/1/2023 24,06 24,05 +0,29% 23,88 24,52 24,07 24,04 24,05 55 71.928.484.600
3/1/2023 24,49 23,98 -2,08% 23,83 24,65 24,06 23,90 23,98 9.832 71.898.666.200
2/1/2023 24,43 24,49 -2,04% 24,04 24,53 24,26 24,48 24,49 4.346 56.642.081.600
29/12/2022 25,24 25,00 -0,20% 24,96 25,48 25,09 24,99 25,00 425 62.231.511.700
28/12/2022 24,75 25,05 +2,04% 24,52 25,20 24,93 25,05 25,06 2.436 56.594.877.600
27/12/2022 24,66 24,55 -0,57% 24,27 24,73 24,45 24,54 24,55 2.014 42.074.496.700
26/12/2022 24,95 24,69 -1,98% 24,55 25,18 24,73 24,68 24,69 3.581 38.902.827.300
23/12/2022 25,03 25,19 +1,57% 24,87 25,52 25,24 25,19 25,20 1.448 63.942.858.700
22/12/2022 24,79 24,80 +0,20% 24,47 25,10 24,76 24,77 24,80 9.327 55.301.559.000
21/12/2022 24,74 24,75 +0,41% 24,43 25,00 24,86 24,74 24,75 8.724 153.303.332.000
20/12/2022 24,39 24,65 +1,07% 24,29 25,19 24,79 24,64 24,67 3.504 97.685.751.100
19/12/2022 23,79 24,39 +3,00% 23,65 24,48 24,17 24,37 24,39 4.896 117.206.980.300
16/12/2022 23,52 23,68 +1,11% 23,39 23,85 23,66 23,65 23,69 5.563 135.917.262.400
15/12/2022 23,04 23,42 +0,56% 22,85 23,92 23,54 23,41 23,42 6.301 116.147.431.200
14/12/2022 22,91 23,29 +0,43% 22,62 23,57 23,10 23,29 23,30 9.322 156.810.826.900
13/12/2022 24,25 23,19 -3,78% 23,12 24,34 23,55 23,18 23,19 8.343 132.138.666.700
12/12/2022 24,32 24,10 -0,95% 23,69 24,50 24,03 24,09 24,11 7.545 215.215.135.800
9/12/2022 24,68 24,33 -2,87% 24,26 24,82 24,42 24,32 24,33 145 48.529.504.300
8/12/2022 25,80 25,05 -3,51% 24,90 25,85 25,25 25,04 25,05 8.948 155.432.050.900
7/12/2022 26,22 25,96 -0,73% 25,89 26,33 26,04 25,96 25,97 8.414 58.008.821.000
6/12/2022 25,72 26,15 +2,31% 25,56 26,15 25,83 26,09 26,15 4.939 122.021.417.700
5/12/2022 26,14 25,56 -2,92% 25,44 26,14 25,72 25,56 25,59 7.503 84.957.645.900
2/12/2022 26,07 26,33 +1,35% 25,58 26,65 26,31 26,33 26,38 5.920 146.692.287.200
1/12/2022 25,61 25,98 -0,08% 25,59 26,10 25,93 25,98 26,00 1.220 114.774.062.700
30/11/2022 25,80 26,00 +1,01% 25,43 26,04 25,75 25,99 26,01 9.390 136.427.870.100
29/11/2022 25,54 25,74 +0,86% 24,92 26,11 25,72 25,74 25,75 9.991 175.163.727.700
28/11/2022 26,10 25,52 -1,81% 25,49 26,21 25,70 25,52 25,54 9.836 104.000.755.900
25/11/2022 26,78 25,99 -3,53% 25,89 26,82 26,20 25,99 26,00 6.635 106.588.941.500
24/11/2022 26,20 26,94 +3,58% 26,11 27,14 26,81 26,90 26,94 1.133 73.039.037.300
23/11/2022 26,09 26,01 -1,03% 25,85 26,22 26,04 26,00 26,03 4.093 127.827.924.000
22/11/2022 26,80 26,28 -1,65% 26,09 26,95 26,47 26,28 26,30 7.427 149.646.822.700
21/11/2022 27,00 26,72 +0,30% 26,36 27,14 26,70 26,72 26,73 121 103.670.759.300
18/11/2022 26,69 26,64 +0,79% 26,39 27,15 26,70 26,63 26,65 4.209 132.084.157.600
17/11/2022 25,90 26,43 +0,61% 25,80 26,44 26,15 26,42 26,43 7.693 179.152.107.700
16/11/2022 26,65 26,27 -1,43% 26,01 26,69 26,25 26,26 26,27 5.056 117.528.195.400
14/11/2022 27,05 26,65 -0,30% 26,40 27,30 26,66 26,64 26,65 2.831 139.181.357.400
11/11/2022 28,00 26,73 -3,22% 26,61 28,20 26,99 26,72 26,73 8.541 265.390.590.900
10/11/2022 27,36 27,62 -1,88% 26,96 27,95 27,33 27,60 27,62 6.189 239.123.729.600
9/11/2022 28,66 28,15 -4,80% 27,85 29,07 28,48 28,15 28,16 2.429 370.116.298.700
8/11/2022 29,45 29,57 -0,30% 29,20 29,66 29,45 29,56 29,58 8.520 82.304.535.500
7/11/2022 30,07 29,66 -2,27% 29,40 30,32 29,66 29,66 29,67 269 137.936.956.700
4/11/2022 30,69 30,35 +0,36% 30,25 30,93 30,49 30,35 30,36 2.602 95.593.867.500
3/11/2022 30,00 30,24 -0,72% 29,49 30,34 30,03 30,23 30,25 9.511 97.699.158.700
1/11/2022 31,00 30,46 +0,20% 30,08 31,29 30,48 30,45 30,46 8.657 127.798.021.900
31/10/2022 29,00 30,40 +2,91% 28,95 30,57 30,16 30,31 30,40 9.849 252.645.950.600
28/10/2022 29,21 29,54 +0,78% 29,10 29,65 29,45 29,54 29,55 2.379 84.292.982.900
27/10/2022 29,11 29,31 +1,84% 28,91 29,63 29,31 29,31 29,33 4.565 116.083.788.600
26/10/2022 29,00 28,78 -2,14% 28,68 29,33 28,96 28,77 28,81 9.324 140.839.172.200
25/10/2022 29,65 29,41 -0,81% 29,41 29,77 29,56 29,41 29,42 7.831 77.005.938.100
24/10/2022 30,81 29,65 -4,54% 29,44 30,89 29,82 29,64 29,65 6.977 152.032.080.300
21/10/2022 29,93 31,06 +3,33% 29,82 31,28 30,74 31,06 31,07 4.141 151.425.153.200
20/10/2022 29,80 30,06 +1,55% 29,62 30,25 30,02 30,00 29,55 6.434 205.645.216.000
19/10/2022 29,56 29,60 +0,03% 29,31 29,76 29,57 29,59 29,61 3.858 83.901.517.800
18/10/2022 29,30 29,59 +2,46% 29,05 29,59 29,36 29,54 29,59 1.783 135.655.876.700
17/10/2022 28,94 28,88 +0,80% 28,70 29,10 28,94 28,87 28,88 2.084 58.994.141.900
14/10/2022 28,75 28,65 +0,03% 28,46 29,17 28,79 28,65 28,66 3.994 115.636.344.600
13/10/2022 28,50 28,64 -0,59% 28,35 28,97 28,67 28,64 28,65 8.415 106.611.220.300
11/10/2022 28,90 28,81 -0,69% 28,72 29,15 28,91 28,81 28,85 1.334 93.113.782.900
10/10/2022 29,48 29,01 -1,06% 28,79 29,54 29,01 29,01 29,03 3.146 140.351.872.700
7/10/2022 29,20 29,32 +0,21% 28,65 29,32 28,98 29,30 29,32 272 162.473.660.900
6/10/2022 29,90 29,26 -1,81% 29,14 29,94 29,49 29,26 29,30 5.915 144.109.729.700
5/10/2022 29,87 29,80 0,00% 29,66 30,08 29,82 29,79 29,80 1.777 90.478.002.400
4/10/2022 29,97 29,80 +0,17% 29,40 30,21 29,67 29,78 29,80 9.869 129.915.521.900
3/10/2022 28,79 29,75 +6,02% 28,50 29,78 29,35 29,74 29,76 25 209.393.127.400
30/9/2022 27,81 28,06 +0,47% 27,71 28,14 27,98 28,00 28,06 2.994 94.713.672.000
29/9/2022 27,46 27,93 +1,49% 27,36 28,11 27,75 27,92 27,93 1.091 144.170.697.700
28/9/2022 27,58 27,52 -0,04% 27,31 28,00 27,67 27,52 27,53 970 116.108.803.900
27/9/2022 27,98 27,53 -0,94% 27,39 27,99 27,64 27,53 27,54 9.402 107.093.392.300
26/9/2022 28,13 27,79 -1,80% 27,61 28,18 27,78 27,78 27,79 9.300 86.027.115.600
23/9/2022 28,40 28,30 -1,97% 27,98 28,55 28,21 28,29 28,30 9.264 96.697.510.100
22/9/2022 28,59 28,87 +2,01% 28,31 29,00 28,70 28,87 28,89 8.487 125.108.044.000
21/9/2022 28,60 28,30 -1,05% 28,18 28,68 28,37 28,29 28,30 1.326 136.456.589.300
20/9/2022 27,82 28,60 +3,32% 27,77 28,66 28,41 28,60 28,61 3.549 178.822.529.200
19/9/2022 26,61 27,68 +3,75% 26,58 27,80 27,35 27,67 27,68 6.182 112.328.622.100
16/9/2022 26,60 26,68 -0,34% 26,46 26,87 26,68 26,68 26,69 7.293 116.843.335.300
15/9/2022 26,63 26,77 +0,26% 26,61 27,11 26,81 26,77 26,78 4.094 58.941.980.900
14/9/2022 26,74 26,70 -0,37% 26,47 26,89 26,69 26,69 26,70 3.596 77.363.947.300
13/9/2022 26,88 26,80 -1,00% 26,70 27,17 26,91 26,80 26,81 8.057 87.453.749.800
12/9/2022 27,00 27,07 +1,20% 26,87 27,32 27,14 27,07 27,08 632 72.590.987.400
9/9/2022 26,70 26,75 +0,79% 26,62 27,04 26,81 26,74 26,75 7.369 65.571.994.400
8/9/2022 26,90 26,54 -0,71% 26,49 27,00 26,74 26,54 26,58 9.579 76.080.457.900
6/9/2022 26,70 26,73 -0,93% 26,55 27,02 26,77 26,73 26,74 1.288 142.210.621.800
5/9/2022 26,64 26,98 +1,62% 26,60 27,23 26,91 26,97 26,98 7.635 66.600.047.800
2/9/2022 26,35 26,55 +1,37% 26,33 26,76 26,54 26,55 26,56 6.059 124.013.227.700
1/9/2022 26,06 26,19 +1,47% 25,54 26,21 25,88 26,18 26,19 3.642 125.609.016.700
31/8/2022 26,66 25,81 -2,53% 25,81 26,66 26,08 25,81 25,84 2.123 130.067.801.100
30/8/2022 26,71 26,48 -0,45% 26,39 26,90 26,66 26,48 26,49 694 81.033.512.100
29/8/2022 26,54 26,60 -0,34% 26,32 26,78 26,59 26,59 26,60 5.090 49.933.956.200
26/8/2022 26,90 26,69 -0,60% 26,56 27,14 26,77 26,69 26,70 7.072 67.233.738.600
25/8/2022 26,61 26,85 +1,24% 26,53 26,87 26,76 26,84 26,85 4.694 73.804.367.100
24/8/2022 26,35 26,52 +0,42% 26,35 26,65 26,52 26,51 26,52 4.318 53.603.021.200
23/8/2022 26,35 26,41 +0,27% 26,28 26,55 26,40 26,40 26,41 5.139 38.883.900.600
22/8/2022 26,40 26,34 -1,13% 26,08 26,44 26,25 26,34 26,35 3.538 57.913.560.900
19/8/2022 26,80 26,64 -2,31% 26,37 26,90 26,53 26,62 26,64 6.631 61.218.566.400
18/8/2022 27,38 27,27 -0,29% 27,11 27,52 27,23 27,23 27,27 450 89.073.499.000
17/8/2022 27,08 27,35 +0,40% 27,00 27,48 27,29 27,34 27,35 3.021 68.876.079.200
16/8/2022 26,94 27,24 +1,00% 26,63 27,35 27,20 27,23 27,24 1.843 69.892.196.800
15/8/2022 26,34 26,97 +0,86% 26,34 27,11 26,86 26,96 26,97 8.073 98.232.919.900
12/8/2022 26,59 26,74 +1,21% 26,37 26,79 26,66 26,66 26,74 7.222 101.583.090.800
11/8/2022 26,63 26,42 +0,15% 26,33 26,78 26,56 26,42 26,44 2.132 107.552.962.400
10/8/2022 26,16 26,38 +1,85% 25,90 26,50 26,30 26,37 26,38 3.917 127.747.234.100
9/8/2022 26,04 25,90 +2,61% 25,29 26,28 25,75 25,89 25,90 7.273 267.372.027.400
8/8/2022 25,08 25,24 +1,24% 24,78 25,29 25,09 25,23 25,24 1.329 102.721.832.800
5/8/2022 24,49 24,93 +1,88% 24,23 25,13 24,85 24,92 24,93 8.281 140.414.882.400
4/8/2022 24,05 24,47 +2,43% 23,97 24,57 24,34 24,46 24,47 4.931 82.536.049.900
3/8/2022 23,70 23,89 +0,72% 23,54 23,94 23,83 23,87 23,89 720 47.771.311.100
2/8/2022 23,63 23,72 +1,07% 23,38 23,84 23,70 23,72 23,73 3.299 50.740.544.700
1/8/2022 23,85 23,47 -0,64% 23,24 23,85 23,43 23,46 23,47 3.785 58.673.845.100
29/7/2022 23,74 23,62 -0,34% 23,47 23,98 23,73 23,62 23,63 5.832 70.209.687.400
28/7/2022 23,55 23,70 +0,64% 23,29 23,73 23,58 23,69 23,70 9.526 55.720.013.300
27/7/2022 23,62 23,55 +0,34% 23,40 23,80 23,58 23,54 23,55 1.915 56.745.140.300
26/7/2022 23,63 23,47 -0,55% 23,32 23,90 23,56 23,47 23,48 5.003 51.134.944.400
25/7/2022 23,40 23,60 +1,46% 23,19 23,76 23,57 23,60 23,62 7.000 75.851.842.500
22/7/2022 23,60 23,26 -1,06% 23,09 23,70 23,32 23,25 23,26 366 52.670.558.100
21/7/2022 23,28 23,51 +0,81% 22,95 23,63 23,36 23,51 23,52 4.921 50.631.039.300
20/7/2022 23,50 23,32 -1,27% 23,24 23,66 23,38 23,31 23,32 4.927 69.324.801.300
19/7/2022 22,83 23,62 +3,37% 22,83 23,77 23,41 23,62 23,63 6.356 81.886.650.800
18/7/2022 22,68 22,85 +1,33% 22,48 23,00 22,86 22,85 22,87 4.594 47.077.645.100
15/7/2022 22,20 22,55 +1,81% 22,02 22,70 22,44 22,55 22,56 9.538 69.857.482.300
14/7/2022 22,22 22,15 -1,12% 21,64 22,30 21,94 22,14 22,15 1.079 106.188.779.800
13/7/2022 22,38 22,40 -0,40% 22,29 22,74 22,50 22,40 22,41 1.733 76.303.015.800
12/7/2022 22,53 22,49 -0,22% 22,11 22,71 22,43 22,48 22,49 5.880 44.230.705.000
11/7/2022 22,59 22,54 -1,62% 22,33 22,71 22,50 22,53 22,54 2.578 37.236.908.800
8/7/2022 23,23 22,91 +0,04% 22,78 23,26 22,96 22,90 22,92 1.669 50.723.848.200
7/7/2022 22,79 22,90 +1,42% 22,72 23,05 22,87 22,90 22,91 5.505 92.433.330.300
6/7/2022 22,61 22,58 -0,92% 22,35 22,87 22,55 22,57 22,58 3.197 63.424.584.600
5/7/2022 22,50 22,79 +0,71% 22,21 22,79 22,52 22,78 22,79 1.043 64.466.427.400
4/7/2022 22,67 22,63 -0,96% 22,51 22,80 22,64 22,61 22,63 6.087 19.821.439.500
1/7/2022 22,32 22,85 +0,79% 22,24 22,97 22,67 22,84 22,85 903 78.975.057.800
30/6/2022 22,82 22,67 -1,78% 22,53 22,88 22,71 22,67 22,68 7.223 82.943.564.200
29/6/2022 23,47 23,08 -1,03% 23,00 23,68 23,21 23,07 23,09 6.768 71.261.940.300
28/6/2022 23,73 23,32 -1,10% 23,02 23,84 23,31 23,30 23,32 8.702 81.043.638.100
27/6/2022 23,53 23,58 +0,60% 23,43 23,67 23,56 23,58 23,59 2.339 54.683.819.400
24/6/2022 23,69 23,44 -0,17% 23,30 23,73 23,49 23,43 23,44 797 62.368.142.600
23/6/2022 24,06 23,48 -2,29% 23,36 24,13 23,54 23,47 23,49 5.564 63.789.703.800
22/6/2022 24,27 24,03 -0,74% 23,82 24,32 24,08 24,03 24,05 1.156 88.693.201.200
21/6/2022 24,56 24,21 -1,06% 24,09 24,65 24,26 24,21 24,24 2.159 80.481.002.600
20/6/2022 23,58 24,47 +4,35% 23,58 24,51 24,31 24,45 24,47 9.134 108.187.372.200
17/6/2022 23,34 23,45 -1,26% 22,92 23,58 23,35 23,45 23,48 8.846 106.169.412.400
15/6/2022 23,92 23,75 +0,42% 23,61 24,15 23,85 23,75 23,76 75 101.585.443.800
14/6/2022 23,82 23,65 -0,67% 23,46 23,94 23,61 23,65 23,66 2.574 47.192.252.200
13/6/2022 24,00 23,81 -1,20% 23,43 24,13 23,71 23,80 23,81 5.023 79.535.431.900
10/6/2022 24,54 24,10 -2,19% 23,86 24,54 24,05 24,10 24,11 2.294 85.360.960.800
9/6/2022 25,06 24,64 -1,72% 24,52 25,12 24,77 24,64 24,68 4.057 94.932.122.100
8/6/2022 25,45 25,07 -1,92% 24,93 25,58 25,20 25,07 25,08 9.883 73.602.052.300
7/6/2022 25,47 25,56 0,00% 25,37 25,69 25,56 25,55 25,58 2.013 53.697.149.500
6/6/2022 25,85 25,56 -0,35% 25,56 25,98 25,68 25,55 25,57 9.031 34.234.193.900
3/6/2022 25,75 25,65 -0,93% 25,58 25,96 25,73 25,64 25,65 8.559 51.436.009.600
2/6/2022 26,02 25,89 +0,43% 25,49 26,08 25,80 25,89 25,90 1.316 46.277.144.300
1/6/2022 26,29 25,78 -1,45% 25,78 26,32 25,93 25,77 25,80 4.899 73.909.022.200
31/5/2022 26,20 26,16 +0,93% 26,02 26,40 26,18 26,13 26,16 1.994 173.333.147.400
30/5/2022 26,27 25,92 -0,92% 25,92 26,44 26,07 25,92 25,95 4.097 46.816.516.800
27/5/2022 26,06 26,16 +0,54% 25,87 26,42 26,22 26,16 26,17 681 63.593.638.800
26/5/2022 25,73 26,02 +1,25% 25,72 26,17 26,03 26,02 26,03 4.019 91.616.110.900
25/5/2022 26,05 25,70 -1,80% 25,66 26,13 25,77 25,70 25,71 7.632 74.799.961.800
24/5/2022 25,68 26,17 +1,51% 25,55 26,30 25,97 26,15 26,17 1.838 101.950.427.500
23/5/2022 25,29 25,78 +2,59% 25,28 26,00 25,79 25,78 25,80 3.299 99.314.691.900
20/5/2022 25,09 25,13 +1,25% 24,85 25,23 24,80 25,13 25,14 5.757 96.240.791.600
19/5/2022 24,92 24,82 -0,32% 24,69 25,13 24,88 24,81 24,83 5.906 56.296.315.500
18/5/2022 25,18 24,90 -1,43% 24,84 25,37 25,00 24,89 24,90 4.246 95.093.181.100
17/5/2022 25,36 25,26 +0,88% 25,21 25,62 25,34 25,25 25,26 6.387 69.244.105.900
16/5/2022 24,85 25,04 +1,05% 24,62 25,31 25,08 25,03 25,04 7.814 68.509.848.800
13/5/2022 24,69 24,78 +1,18% 24,50 24,92 24,74 24,75 24,79 6.010 64.920.793.500
12/5/2022 23,93 24,49 +1,58% 23,93 24,67 24,46 24,49 24,50 7.043 133.328.057.800
11/5/2022 23,38 24,11 +3,34% 23,37 24,22 23,94 24,10 24,11 1.326 135.776.819.500
10/5/2022 23,59 23,33 -0,51% 23,17 23,74 23,37 23,33 23,35 5.246 83.211.083.900
9/5/2022 23,74 23,45 -1,43% 23,01 23,90 23,32 23,45 23,47 5.194 131.403.772.700
6/5/2022 23,28 23,79 +2,15% 23,27 24,22 23,77 23,79 23,80 9.594 143.700.861.800
5/5/2022 23,59 23,29 -2,31% 22,90 23,59 23,17 23,29 23,30 3.050 93.669.697.100
4/5/2022 23,76 23,84 -0,13% 23,40 23,84 23,64 23,83 23,84 346 112.166.405.800
3/5/2022 23,80 23,87 +0,51% 23,68 24,16 23,94 23,85 23,87 6.168 62.762.671.900
2/5/2022 23,87 23,75 -0,50% 23,44 24,08 23,67 23,75 23,76 6.301 93.077.269.000
29/4/2022 24,46 23,87 -1,77% 23,87 24,95 24,25 23,87 23,92 9.747 109.103.158.900
28/4/2022 24,51 24,30 -0,82% 24,06 24,59 24,28 24,30 24,32 2.051 88.236.124.600
27/4/2022 24,99 24,50 -0,81% 24,40 25,10 24,56 24,50 24,52 7.741 60.030.596.100
26/4/2022 25,26 24,70 -3,40% 24,65 25,50 24,85 24,70 24,73 3.938 104.953.283.100
25/4/2022 25,50 25,57 -0,39% 25,09 25,65 25,38 25,56 25,59 6.137 94.730.768.700
22/4/2022 25,90 25,67 -1,95% 25,46 26,02 25,70 25,67 25,68 4.004 78.892.682.500
20/4/2022 26,02 26,18 +0,65% 25,86 26,25 26,07 26,14 26,19 9.478 65.554.629.900
19/4/2022 26,52 26,01 -1,77% 25,75 26,61 26,07 26,01 26,02 1.148 89.844.640.100
18/4/2022 26,24 26,48 +0,57% 26,21 26,56 26,44 26,47 26,48 6.455 55.549.263.300
14/4/2022 26,07 26,33 +0,65% 26,01 26,47 26,30 26,32 26,34 8.525 62.153.495.100
13/4/2022 26,28 26,16 +0,27% 25,97 26,54 26,19 26,16 26,19 5.082 88.727.245.300
12/4/2022 26,80 26,09 -1,77% 26,01 26,90 26,31 26,08 26,09 983 78.489.117.100
11/4/2022 26,60 26,56 -0,38% 26,44 26,73 26,58 26,56 26,57 9.114 72.473.471.900
8/4/2022 26,56 26,66 -0,19% 26,41 26,90 26,68 26,65 26,66 2.313 69.825.638.600
7/4/2022 26,51 26,71 -0,07% 26,41 26,76 26,61 26,71 26,72 4.623 62.792.020.500
6/4/2022 26,57 26,73 -0,04% 26,46 26,91 26,67 26,72 26,73 1.449 89.924.659.800
5/4/2022 27,23 26,74 -2,02% 26,62 27,27 26,83 26,74 26,75 4.362 98.634.011.600
4/4/2022 27,45 27,29 -0,91% 27,02 27,51 27,25 27,29 27,30 8.495 68.497.164.100
1/4/2022 27,70 27,54 +0,22% 27,33 27,88 27,54 27,49 27,54 9.225 110.598.244.300
31/3/2022 27,88 27,48 -1,26% 27,29 28,00 27,62 27,47 27,48 7.310 113.001.282.800
30/3/2022 27,84 27,83 +0,22% 27,52 27,96 27,70 27,82 27,83 3.134 91.390.038.500
29/3/2022 27,71 27,77 +1,17% 27,39 28,08 27,68 27,76 27,78 2.991 82.696.551.500
28/3/2022 27,54 27,45 -0,07% 27,12 27,71 27,33 27,37 27,46 450 58.895.500.900
25/3/2022 27,52 27,47 +0,18% 27,13 27,52 27,34 27,46 27,47 3.382 87.705.246.500
24/3/2022 27,33 27,42 +0,66% 27,23 27,73 27,48 27,42 27,43 6.471 130.609.509.600
23/3/2022 27,39 27,24 -0,44% 27,17 27,64 27,33 27,22 27,24 6.749 73.803.104.800
22/3/2022 27,20 27,36 +1,37% 27,10 27,53 27,37 27,35 27,37 4.701 100.853.346.300
21/3/2022 26,44 26,99 +2,47% 26,36 27,09 26,89 26,98 26,99 9.079 96.735.472.900
18/3/2022 26,09 26,34 +0,73% 26,07 26,60 26,31 26,33 26,34 1.277 173.809.890.300
17/3/2022 25,64 26,15 +2,19% 25,46 26,19 25,94 26,15 26,16 8.386 112.444.189.900
16/3/2022 25,35 25,59 +1,95% 25,14 25,66 25,46 25,59 25,60 5.619 102.796.562.900
15/3/2022 25,11 25,10 -0,36% 24,70 25,44 25,07 25,10 25,11 2.560 92.321.796.400
14/3/2022 25,02 25,19 +1,41% 25,01 25,54 25,27 25,19 25,20 9.091 80.909.544.000
11/3/2022 25,23 24,84 -1,11% 24,78 25,59 25,08 24,84 24,85 5.205 107.712.447.700
10/3/2022 24,74 25,12 +0,08% 24,48 25,12 24,87 25,11 25,12 6.863 73.660.843.700
9/3/2022 24,21 25,10 +4,98% 24,16 25,31 24,96 25,07 25,10 7.021 128.827.623.000
8/3/2022 24,23 23,91 -0,95% 23,79 24,46 24,07 23,91 23,92 3.225 104.674.313.800
7/3/2022 24,27 24,14 -2,15% 24,02 24,45 24,21 24,14 24,15 2.482 128.010.470.500
4/3/2022 25,07 24,67 -1,52% 24,28 25,13 24,53 24,66 24,67 7.108 74.424.563.000
3/3/2022 25,04 25,05 +0,08% 24,70 25,85 25,29 25,03 25,07 8.775 112.665.493.700
2/3/2022 25,17 25,03 -1,73% 24,91 25,41 25,11 25,03 25,04 4.523 81.562.083.400
25/2/2022 24,87 25,47 +2,04% 24,81 25,50 25,32 25,40 25,47 4.616 98.510.239.800
24/2/2022 24,75 24,96 -1,69% 24,34 25,13 24,74 24,94 24,97 7.527 108.950.824.400
23/2/2022 25,77 25,39 -1,40% 25,33 26,08 25,64 25,39 25,40 631 57.732.878.500
22/2/2022 25,75 25,75 +0,86% 25,49 26,14 25,74 25,70 25,75 8.670 77.984.153.300
21/2/2022 26,23 25,53 -2,45% 25,23 26,28 25,72 25,53 25,54 143 57.673.221.500
18/2/2022 26,22 26,17 +0,38% 26,06 26,55 26,26 0,00 0,00 6.736 70.657.484.200
17/2/2022 26,40 26,07 -1,40% 25,96 26,48 26,19 26,06 26,07 3.050 88.299.733.200
16/2/2022 26,78 26,44 -1,05% 26,38 26,87 26,57 26,43 26,45 7.534 104.164.401.500
15/2/2022 26,80 26,72 +0,94% 26,50 26,90 26,73 26,70 26,72 5.809 78.650.924.300
14/2/2022 26,60 26,47 -0,23% 26,27 26,69 26,49 26,47 26,49 5.159 100.658.819.300
11/2/2022 26,35 26,53 +5,91% 26,17 27,00 26,63 26,53 26,54 9.850 427.902.001.300
10/2/2022 24,55 25,05 +1,91% 24,46 25,31 25,02 25,00 25,05 2.031 150.910.821.000
9/2/2022 24,95 24,58 -3,98% 24,57 25,41 24,84 24,58 24,60 2.866 221.293.168.300
8/2/2022 25,28 25,60 +1,11% 25,03 25,72 25,45 25,60 25,61 2.456 95.050.749.300
7/2/2022 25,45 25,32 -0,55% 25,23 25,55 25,35 25,32 25,34 8.015 58.563.391.200
4/2/2022 25,24 25,46 +0,32% 25,20 25,76 25,53 25,46 25,47 2.997 88.335.999.400
3/2/2022 25,20 25,38 +1,16% 24,71 25,53 25,23 25,37 25,38 946 105.278.311.200
2/2/2022 25,47 25,09 -1,57% 24,92 25,51 25,11 25,08 25,10 9.532 86.668.081.600
1/2/2022 25,29 25,49 +0,63% 25,18 25,69 25,50 25,48 25,49 3.772 73.369.328.600
31/1/2022 24,67 25,33 +2,18% 24,52 25,51 25,13 25,33 25,40 7.413 111.218.354.500
28/1/2022 24,16 24,79 +1,35% 24,13 24,81 24,62 24,78 24,79 1.004 72.501.461.500
27/1/2022 24,49 24,46 +0,37% 24,20 24,92 24,50 24,46 24,47 839 101.817.817.900
26/1/2022 24,33 24,37 +1,08% 23,81 24,50 24,17 24,37 24,38 1.094 135.082.250.200
25/1/2022 23,06 24,11 +3,61% 23,00 24,15 23,74 24,10 24,11 72 93.454.865.600
24/1/2022 23,35 23,27 -0,13% 22,87 23,55 23,12 23,27 23,29 4.243 91.704.977.300
21/1/2022 23,18 23,30 +0,04% 23,12 23,65 23,41 23,30 23,31 230 88.992.306.600
20/1/2022 23,54 23,29 -0,81% 23,18 23,67 23,35 23,28 23,29 8.706 60.591.382.600
19/1/2022 23,82 23,48 -0,68% 23,40 24,08 23,60 23,46 23,49 6.642 72.991.787.700
18/1/2022 23,39 23,64 +0,60% 23,27 23,96 23,69 23,64 23,65 4.526 103.277.427.400
17/1/2022 23,46 23,50 0,00% 23,15 23,75 23,43 23,50 23,52 6.198 41.255.384.000
14/1/2022 23,57 23,50 -0,76% 23,41 23,85 23,57 23,50 23,52 297 70.551.528.300
13/1/2022 23,09 23,68 +1,85% 23,05 23,82 23,60 23,67 23,68 5.216 102.497.115.400
12/1/2022 23,26 23,25 -0,43% 22,93 23,50 23,16 23,25 23,26 7.405 96.578.620.800
11/1/2022 22,79 23,35 +2,23% 22,70 23,35 23,04 23,28 23,35 9.737 128.892.603.200
10/1/2022 22,57 22,84 +0,93% 22,31 22,88 22,69 22,80 22,84 8.995 94.407.390.600
7/1/2022 22,09 22,63 +2,21% 21,88 22,65 22,36 22,61 22,63 1.465 95.896.556.000
6/1/2022 21,64 22,14 +2,03% 21,52 22,24 22,04 22,13 22,14 925 79.028.032.800
5/1/2022 22,09 21,70 -1,90% 21,53 22,22 21,85 21,69 21,70 5.631 69.170.186.400
4/1/2022 21,62 22,12 +2,84% 21,43 22,18 21,94 22,10 22,12 6.838 96.432.586.600
3/1/2022 21,17 21,51 +0,80% 21,09 21,81 21,47 21,51 21,53 7.706 70.567.456.900
23/12/2021 21,33 21,34 +0,52% 21,17 21,57 21,41 21,34 21,36 9.982 47.914.965.700
22/12/2021 21,23 21,23 +0,38% 20,97 21,31 21,15 21,22 21,23 388 38.276.646.500
21/12/2021 21,19 21,15 +0,14% 21,03 21,31 21,17 21,14 21,15 7.257 52.717.066.800
20/12/2021 21,48 21,12 -1,54% 20,91 21,49 21,10 21,11 21,12 664 47.155.694.400
17/12/2021 21,63 21,45 -2,19% 21,32 21,85 21,70 21,44 21,45 3.417 79.822.723.400
16/12/2021 21,90 21,93 +1,01% 21,57 21,96 21,80 21,91 21,93 9.814 54.853.054.300
15/12/2021 21,91 21,71 -0,32% 21,38 21,97 21,65 21,71 21,72 6.135 68.687.523.700
14/12/2021 21,76 21,78 +0,97% 21,68 22,16 21,85 21,77 21,78 2.809 68.779.081.500
13/12/2021 22,20 21,57 -2,66% 21,57 22,42 21,84 21,56 21,57 8.100 106.003.422.100
10/12/2021 22,28 22,16 +0,14% 21,87 22,43 22,07 22,15 22,16 3.739 45.694.583.300
9/12/2021 22,78 22,13 -2,68% 21,95 22,79 22,20 22,11 22,13 3.270 62.084.403.900
8/12/2021 23,09 22,74 -0,96% 22,45 23,14 22,69 22,73 22,74 6.161 86.090.596.900
7/12/2021 23,62 22,96 -1,25% 22,80 23,64 23,02 22,94 22,96 3.027 70.685.582.200
6/12/2021 23,10 23,25 +1,17% 23,00 23,77 23,41 23,25 23,28 2.098 87.218.217.400
3/12/2021 22,97 22,98 -0,35% 22,82 23,60 23,17 22,96 22,98 8.078 82.269.888.900
2/12/2021 22,44 23,06 +3,78% 22,34 23,16 22,93 23,04 23,06 8.871 71.899.492.100
1/12/2021 22,56 22,22 -0,71% 22,20 22,92 22,50 22,21 22,22 3.115 53.678.955.300
30/11/2021 22,68 22,38 -1,24% 22,05 22,75 22,35 22,38 22,39 2.408 136.472.996.600
29/11/2021 23,07 22,66 -0,66% 22,60 23,19 22,80 22,66 22,69 3.276 76.892.925.900
26/11/2021 22,76 22,81 -1,89% 22,48 22,96 22,72 22,80 22,81 5.170 73.378.334.300
25/11/2021 23,10 23,25 +0,91% 23,05 23,49 23,32 23,25 23,26 6.595 41.446.307.400
24/11/2021 22,21 23,04 +2,67% 22,14 23,17 22,84 23,02 23,04 3.660 105.366.716.700
23/11/2021 22,25 22,44 +1,68% 21,91 22,44 22,22 22,44 22,45 5.116 85.854.560.200
22/11/2021 22,01 22,07 -0,94% 21,88 22,48 22,14 22,07 22,08 6.138 61.909.833.300
19/11/2021 22,40 22,28 -0,85% 22,09 22,48 23,06 22,28 22,30 7.343 96.831.325.000
18/11/2021 22,81 22,47 -1,66% 22,19 22,97 22,51 22,46 22,47 2.552 74.858.920.900
17/11/2021 22,93 22,85 +0,40% 22,66 23,18 22,88 22,85 22,86 5.741 68.302.190.300
16/11/2021 23,08 22,76 -1,04% 22,56 23,41 22,85 22,76 22,77 2.395 56.521.513.300
12/11/2021 23,03 23,00 -0,22% 22,76 23,40 23,00 23,00 23,01 7.814 84.576.741.400
11/11/2021 23,43 23,05 -0,22% 22,82 23,47 23,04 23,04 23,06 6.031 91.398.906.700
10/11/2021 22,53 23,10 +2,53% 22,42 23,53 23,16 23,10 23,12 8.948 110.981.470.600
9/11/2021 22,86 22,53 -1,01% 22,38 23,19 22,64 22,53 22,54 8.732 98.408.913.900
8/11/2021 22,80 22,76 -0,52% 22,63 23,18 22,83 22,76 22,77 8.836 75.836.366.600
5/11/2021 23,50 22,88 -1,21% 22,54 23,55 22,87 22,87 22,88 5.077 255.331.673.800
4/11/2021 24,48 23,16 -5,28% 23,02 24,73 23,56 23,16 23,17 5.146 168.817.430.900
3/11/2021 24,01 24,45 +0,95% 24,01 24,87 24,53 24,44 24,45 7.860 152.132.799.100
1/11/2021 23,71 24,22 +3,90% 23,65 24,37 24,10 24,22 24,26 101 85.493.861.300
29/10/2021 23,94 23,31 -2,35% 23,30 24,14 23,62 23,31 23,34 4.599 83.250.891.900
28/10/2021 23,67 23,87 -0,21% 23,38 23,98 23,71 23,82 23,87 5.464 87.271.880.300
27/10/2021 23,88 23,92 +0,76% 23,78 24,44 24,11 23,92 23,93 3.135 71.179.036.900
26/10/2021 23,69 23,74 -1,08% 23,48 23,99 23,74 23,74 23,75 6.595 68.247.307.400
25/10/2021 23,67 24,00 +1,95% 23,67 24,30 23,98 24,00 24,04 2.071 95.287.886.500
22/10/2021 24,12 23,54 -3,84% 22,91 24,27 23,47 23,53 23,54 5.869 219.335.477.300
21/10/2021 24,38 24,48 -1,69% 24,12 25,15 24,64 24,48 24,50 3.481 174.222.761.900
20/10/2021 24,55 24,90 +2,30% 24,31 25,05 24,81 24,90 24,92 6.871 93.717.728.400
19/10/2021 24,70 24,34 -2,37% 24,17 24,79 24,44 24,33 24,34 8.919 102.942.367.300
18/10/2021 24,58 24,93 +0,69% 24,37 25,05 24,78 24,93 24,95 6.643 71.264.621.300
15/10/2021 24,22 24,76 +2,57% 24,08 24,87 24,63 24,76 24,79 3.805 191.440.284.300
14/10/2021 24,43 24,14 -0,49% 23,84 24,61 24,10 24,13 24,14 5.249 88.950.175.900
13/10/2021 24,30 24,26 +0,12% 21,46 24,45 24,19 24,26 24,28 17 102.197.118.500
11/10/2021 24,58 24,23 -1,74% 24,22 24,81 24,41 24,22 24,23 1.728 104.399.741.200
8/10/2021 24,66 24,66 +0,74% 24,63 25,35 24,96 24,66 24,67 4.639 121.408.373.500
7/10/2021 25,13 24,48 -2,12% 24,40 25,25 24,77 24,47 24,49 8.902 95.191.187.700
6/10/2021 24,55 25,01 +0,32% 24,36 25,13 24,78 25,01 25,02 6.862 96.799.908.200
5/10/2021 24,60 24,93 +2,42% 24,34 25,38 24,95 24,92 24,93 933 122.788.198.900
4/10/2021 24,75 24,34 -17,96% 23,84 24,81 24,30 24,32 24,34 8.343 143.247.775.500
1/10/2021 29,12 29,67 +2,56% 28,94 29,87 29,43 29,67 29,68 7.392 126.011.096.100
30/9/2021 29,09 28,93 +0,10% 28,70 29,23 28,98 28,90 28,93 9.578 121.162.383.400
29/9/2021 28,65 28,90 +1,80% 28,39 28,97 28,79 28,85 28,90 6.995 151.066.901.000
28/9/2021 28,92 28,39 -2,27% 28,37 29,61 28,88 28,39 28,43 8.235 176.845.000.300
27/9/2021 28,43 29,05 +2,61% 28,03 29,33 28,64 29,02 29,05 9.677 167.377.083.400
24/9/2021 28,50 28,31 -1,39% 28,27 28,68 28,44 28,31 28,32 2.948 117.732.026.000
23/9/2021 27,93 28,71 +3,46% 27,81 28,95 28,57 28,70 28,71 3.451 143.594.525.000
22/9/2021 27,33 27,75 +2,32% 27,30 27,99 27,78 27,75 27,76 4.400 107.571.317.700
21/9/2021 27,32 27,12 -0,26% 27,07 27,55 27,30 27,11 27,12 845 91.683.610.700
20/9/2021 27,30 27,19 -2,26% 26,86 27,63 27,08 27,19 27,20 7.809 119.226.781.200
17/9/2021 28,47 27,82 -2,39% 27,82 28,50 28,03 27,82 27,83 6.142 122.304.753.800
16/9/2021 28,32 28,50 -0,07% 28,16 28,66 28,41 28,49 28,50 5.447 131.900.658.800
15/9/2021 29,05 28,52 -1,62% 28,52 29,07 28,68 28,52 28,54 1.466 75.725.055.500
14/9/2021 29,10 28,99 -0,62% 28,90 29,36 29,13 28,97 28,99 2.916 70.452.582.200
13/9/2021 29,33 29,17 +1,25% 28,95 29,42 29,15 29,16 29,17 2.851 90.600.044.800
10/9/2021 29,50 28,81 -1,00% 28,59 29,66 28,90 28,80 28,81 7.376 104.100.787.500
9/9/2021 28,96 29,10 +1,32% 28,36 29,51 28,84 29,10 29,12 8.956 160.674.057.000
8/9/2021 30,04 28,72 -4,74% 28,57 30,10 29,06 28,72 28,73 5.595 139.393.330.000
6/9/2021 29,67 30,15 +1,28% 29,62 30,27 30,10 30,13 30,15 6.538 81.939.709.300
3/9/2021 30,13 29,77 -0,57% 29,27 30,16 29,65 29,75 29,77 4.071 147.148.659.600
2/9/2021 30,89 29,94 -3,61% 29,78 30,90 30,20 29,94 29,95 9.386 98.301.900.200
1/9/2021 31,06 31,06 +0,39% 31,00 31,63 31,26 31,05 31,06 3.776 89.992.713.500
31/8/2021 30,63 30,94 +1,31% 30,53 31,27 30,92 30,91 30,94 1.872 134.868.274.300
30/8/2021 30,69 30,54 -0,72% 30,34 30,80 30,55 30,53 30,55 2.159 57.441.403.200
27/8/2021 30,42 30,76 +1,72% 30,10 30,86 30,62 30,75 30,76 1.715 68.202.557.600
26/8/2021 30,90 30,24 -2,42% 30,17 30,94 30,49 30,24 30,25 7.009 107.079.967.600
25/8/2021 30,75 30,99 +0,13% 30,52 31,05 30,82 30,99 31,00 2.860 54.017.943.600
24/8/2021 30,25 30,95 +2,79% 30,24 31,01 30,78 30,93 30,95 8.469 92.838.853.800
23/8/2021 29,86 30,11 +1,07% 29,78 30,23 30,03 30,10 30,11 1.735 64.666.501.100
20/8/2021 29,60 29,79 -0,37% 29,20 29,93 29,67 29,78 29,79 9.691 102.972.113.200
19/8/2021 29,90 29,90 -1,29% 29,65 30,83 30,07 29,90 29,91 2.891 119.654.275.700
18/8/2021 30,12 30,29 +0,20% 30,01 31,12 30,56 30,29 30,30 6.365 145.122.983.800
17/8/2021 30,31 30,23 -0,36% 29,74 30,58 30,13 30,23 30,24 4.937 117.240.318.700
16/8/2021 30,66 30,34 -1,43% 30,27 31,16 30,61 30,34 30,36 969 109.417.353.600
13/8/2021 30,42 30,78 +1,35% 30,12 30,94 30,57 30,78 30,80 8.060 92.336.174.100
12/8/2021 30,84 30,37 -1,87% 30,37 31,09 30,73 30,37 30,41 5.034 83.937.815.800
11/8/2021 30,40 30,95 +1,11% 30,14 31,29 30,82 30,94 30,95 8.451 107.392.730.100
10/8/2021 31,16 30,61 -1,89% 30,57 31,17 30,77 30,60 30,61 5.937 97.638.733.400
9/8/2021 30,77 31,20 +1,17% 30,77 31,43 31,25 31,19 31,20 9.706 106.024.406.800
6/8/2021 30,12 30,84 +2,80% 29,95 31,04 30,64 30,83 30,84 5.779 102.031.983.400
5/8/2021 30,20 30,00 +0,30% 29,70 30,57 30,15 29,99 30,00 6.561 148.939.216.100
4/8/2021 30,58 29,91 -2,79% 29,83 30,73 30,14 29,91 29,93 4.774 152.323.838.700
3/8/2021 31,40 30,77 +0,98% 30,16 31,43 30,74 30,76 30,77 4.325 169.188.145.600
2/8/2021 30,80 30,47 +0,56% 30,47 31,51 30,98 30,46 30,47 2.549 115.940.672.100
30/7/2021 30,40 30,30 -1,08% 30,06 31,09 30,44 30,22 30,30 6.853 129.391.762.700
29/7/2021 30,88 30,63 -0,52% 30,30 30,98 30,64 30,63 30,69 4.572 71.114.050.000
28/7/2021 30,15 30,79 +3,25% 30,10 31,22 30,74 30,78 30,79 2.020 214.184.020.000
27/7/2021 29,50 29,82 +0,98% 29,33 30,02 29,78 29,82 29,83 9.361 108.504.721.700
26/7/2021 29,08 29,53 +1,76% 29,08 29,74 29,53 29,53 29,54 4.943 71.388.864.500
23/7/2021 29,21 29,02 -0,27% 28,80 29,33 29,05 29,01 29,02 4.842 48.682.023.500
22/7/2021 29,42 29,10 -1,02% 28,95 29,52 29,14 29,09 29,10 5.908 50.233.363.100
21/7/2021 29,26 29,40 +0,41% 29,23 29,66 29,46 29,40 29,43 1.101 39.505.978.800
20/7/2021 28,77 29,28 +1,31% 28,62 29,47 29,10 29,27 29,28 3.371 76.676.045.500
19/7/2021 28,70 28,90 -0,58% 28,61 29,09 28,89 28,89 28,90 5.559 99.589.443.100
16/7/2021 29,77 29,07 -1,62% 29,02 29,79 29,27 29,07 29,08 3.970 55.842.581.900
15/7/2021 29,86 29,55 -1,20% 29,38 30,07 29,62 29,54 29,56 8.444 67.090.899.200
14/7/2021 30,20 29,91 +0,13% 29,82 30,85 30,22 29,91 29,92 3.464 128.755.115.800
13/7/2021 29,50 29,87 +0,61% 29,16 30,03 29,61 29,86 29,87 3.160 93.278.970.400
12/7/2021 29,40 29,69 +1,37% 29,32 30,00 29,65 29,69 29,70 4.735 79.929.594.700
8/7/2021 29,15 29,29 -1,31% 28,96 29,67 29,21 29,28 29,29 8.672 143.335.148.700
7/7/2021 29,58 29,68 +1,40% 29,15 29,94 29,61 29,67 29,68 5.054 116.068.356.500
6/7/2021 29,48 29,27 -1,11% 29,23 29,73 29,40 29,26 29,27 3.677 71.669.108.800
5/7/2021 29,72 29,60 -1,37% 29,55 29,86 29,68 29,59 29,60 4.745 36.158.254.400
2/7/2021 29,88 30,01 +1,08% 29,57 30,10 29,83 30,00 30,01 6.146 75.260.621.000
1/7/2021 29,79 29,69 -0,37% 29,32 29,98 29,59 29,67 29,69 3.656 60.016.858.100
30/6/2021 30,00 29,80 -1,16% 29,77 30,27 29,95 29,80 29,81 9.919 67.426.511.000
29/6/2021 30,26 30,15 -0,99% 29,83 30,44 30,04 30,14 30,15 8.381 91.803.696.100
28/6/2021 30,84 30,45 -1,14% 30,05 30,90 30,30 30,43 30,45 5.272 109.184.639.500
25/6/2021 31,98 30,80 -3,18% 30,61 32,13 31,08 30,80 30,82 5.128 121.015.296.300
24/6/2021 32,17 31,81 +0,03% 31,48 32,20 31,84 31,80 31,81 878 75.729.644.800
23/6/2021 32,05 31,80 -0,72% 31,65 32,62 32,12 31,80 31,84 9.060 91.743.152.900
22/6/2021 32,23 32,03 -1,29% 31,81 32,46 32,07 32,03 32,04 1.026 130.386.827.200
21/6/2021 32,22 32,45 +0,46% 32,06 32,74 32,33 32,45 32,46 1.840 88.484.842.100
18/6/2021 32,75 32,30 -1,82% 32,08 32,97 32,34 32,29 32,30 7.242 133.030.388.400
17/6/2021 33,66 32,90 -1,17% 32,86 34,34 33,50 32,90 32,91 7.849 165.972.414.500
16/6/2021 32,68 33,29 +1,99% 32,45 33,61 33,17 33,28 33,29 3.893 222.150.447.600
15/6/2021 32,76 32,64 0,00% 32,29 32,83 32,54 32,63 32,64 8.032 57.316.816.000
14/6/2021 32,94 32,64 -0,34% 32,36 33,06 32,62 32,63 32,64 9.452 77.484.339.700
11/6/2021 33,04 32,75 -1,18% 32,36 33,15 32,68 32,71 32,75 4.142 75.600.212.200
10/6/2021 33,60 33,14 -0,36% 32,92 33,88 33,35 0,00 0,00 8.661 165.789.248.600
9/6/2021 32,67 33,26 +1,37% 32,42 34,19 33,48 33,25 33,26 531 300.148.170.400
8/6/2021 32,82 32,81 -0,70% 32,26 33,15 32,74 32,80 32,81 3.334 236.337.678.900
7/6/2021 32,28 33,04 +2,35% 31,87 33,18 32,80 33,00 33,04 5.649 195.493.178.500
4/6/2021 31,57 32,28 +2,09% 31,44 32,38 32,05 32,25 32,28 4.968 118.055.926.900
2/6/2021 30,65 31,62 +3,33% 30,63 31,79 31,37 31,62 31,63 205 177.743.944.100
1/6/2021 29,84 30,60 +3,59% 29,80 30,60 30,28 30,55 30,60 2.351 130.730.596.000
31/5/2021 29,67 29,54 -0,30% 29,39 29,93 29,59 29,53 29,54 4.414 45.873.285.200
28/5/2021 29,06 29,63 +1,65% 29,00 29,74 29,56 29,63 29,67 9.576 78.263.993.100
27/5/2021 29,40 29,15 -0,85% 28,87 29,50 29,14 29,15 29,26 4.098 174.448.249.000
26/5/2021 29,08 29,40 +1,38% 29,08 29,57 29,37 29,40 29,41 5.116 61.687.588.300
25/5/2021 29,32 29,00 -1,19% 28,78 29,38 29,00 28,97 29,00 4.643 97.594.634.700
24/5/2021 29,52 29,35 -0,27% 29,20 29,60 29,35 29,34 29,35 9.686 73.647.373.100
21/5/2021 29,33 29,43 +0,48% 28,94 29,48 29,18 29,40 29,43 3.239 81.484.375.400
20/5/2021 29,19 29,29 +0,55% 29,06 29,72 29,41 29,29 29,30 1.548 94.452.599.600
19/5/2021 28,53 29,13 +0,73% 28,20 29,24 28,92 29,13 29,14 9.012 76.547.085.100
18/5/2021 28,80 28,92 -0,21% 28,68 29,25 28,98 28,92 28,93 5.370 76.647.004.600
17/5/2021 28,87 28,98 -0,07% 28,37 29,03 28,70 28,95 28,98 7.680 106.729.943.900
14/5/2021 28,66 29,00 +2,22% 28,34 29,18 28,79 28,96 29,00 82 128.534.871.700
13/5/2021 27,61 28,37 +2,90% 27,57 28,57 28,27 28,37 28,38 6.793 120.682.749.800
12/5/2021 27,70 27,57 -1,47% 27,38 27,80 27,60 27,54 27,57 1.044 63.578.416.300
11/5/2021 27,74 27,98 -0,21% 27,72 28,16 27,95 27,86 27,98 5.773 70.641.957.800
10/5/2021 27,67 28,04 +1,48% 27,52 28,24 27,99 28,04 28,05 1.370 80.398.718.100
7/5/2021 27,41 27,63 +1,21% 27,24 27,70 27,48 27,63 27,64 120 73.386.783.200
6/5/2021 27,36 27,30 -0,62% 27,09 27,62 27,25 27,29 27,30 7.434 64.982.424.200
5/5/2021 26,90 27,47 +2,85% 26,52 27,65 27,25 27,46 27,47 9.335 136.792.953.200
4/5/2021 28,10 26,71 -4,27% 26,65 28,35 27,03 26,71 26,72 2.568 213.561.948.100
3/5/2021 27,70 27,90 +1,34% 27,58 28,19 27,88 27,88 27,90 9.944 115.637.299.900
30/4/2021 27,18 27,53 +0,77% 26,95 27,59 27,44 27,53 27,54 4.739 116.740.778.600
29/4/2021 28,18 27,32 -3,15% 27,27 28,35 27,54 27,31 27,32 7.769 92.312.358.600
28/4/2021 27,52 28,21 +4,13% 27,44 28,30 28,00 28,21 28,22 805 105.060.713.100
27/4/2021 27,47 27,09 -1,53% 27,02 27,75 27,36 27,09 27,10 3.985 81.305.590.600
26/4/2021 27,67 27,51 -0,07% 27,28 27,85 27,59 27,50 27,51 5.132 56.409.734.300
23/4/2021 27,45 27,53 +0,47% 27,40 27,90 27,60 27,53 27,54 7.188 47.407.640.200
22/4/2021 27,53 27,40 +0,04% 27,23 27,72 27,41 27,39 27,40 9.270 66.413.093.800
20/4/2021 27,41 27,39 -0,51% 27,27 27,78 27,43 27,38 27,39 7.384 54.307.276.500
19/4/2021 27,88 27,53 -1,50% 27,45 27,96 27,68 27,53 27,54 1.649 74.665.045.300
16/4/2021 27,49 27,95 +1,12% 27,49 28,10 27,88 27,91 27,95 1.451 56.156.383.200
15/4/2021 27,66 27,64 0,00% 27,39 28,08 27,72 27,64 27,65 1.849 82.955.988.400
14/4/2021 27,36 27,64 +1,28% 27,05 28,09 27,69 27,63 27,64 8.142 112.380.007.000
13/4/2021 27,17 27,29 -0,04% 26,88 27,44 27,12 27,28 27,29 262 73.064.484.600
12/4/2021 26,80 27,30 +2,48% 26,77 27,30 27,08 27,25 27,30 6.861 67.195.570.100
9/4/2021 26,53 26,64 -0,15% 26,50 26,99 26,76 26,64 26,73 9.135 54.870.642.500
8/4/2021 27,01 26,68 -0,78% 26,67 27,10 26,77 26,68 26,70 5.683 71.351.822.400
7/4/2021 27,02 26,89 -0,88% 26,65 27,35 26,93 26,89 26,90 4.380 84.258.876.600
6/4/2021 27,50 27,13 -1,17% 26,95 27,63 27,24 27,12 27,13 3.366 63.110.133.200
5/4/2021 27,36 27,45 +1,29% 27,12 27,59 27,36 27,45 27,47 8.224 65.651.657.300
1/4/2021 28,13 27,10 -3,11% 27,10 28,13 27,39 27,10 27,13 1.620 87.230.992.700
31/3/2021 28,31 27,97 -1,93% 27,68 28,48 28,01 27,96 27,97 5.016 82.314.665.800
30/3/2021 27,84 28,52 +1,64% 27,83 28,55 28,40 28,50 28,52 3.589 67.733.353.200
29/3/2021 28,12 28,06 -0,04% 27,60 28,21 27,91 28,05 28,06 1.627 63.994.115.400
26/3/2021 27,52 28,07 +1,52% 27,49 28,11 27,90 28,06 28,07 8.197 91.396.294.400
25/3/2021 27,00 27,65 +1,77% 26,87 27,68 27,25 27,64 27,65 2.791 141.864.440.500
24/3/2021 27,64 27,17 -1,74% 27,17 27,80 27,47 27,17 27,19 1.657 110.257.321.100
23/3/2021 28,00 27,65 -2,54% 27,64 28,52 28,02 27,65 27,69 873 88.858.995.500
22/3/2021 27,99 28,37 +0,57% 27,50 28,38 27,93 28,31 28,37 2.232 99.956.484.200
19/3/2021 28,24 28,21 +0,21% 27,75 28,58 28,15 28,20 28,21 7.078 133.179.265.200
18/3/2021 27,93 28,15 +0,57% 27,84 28,72 28,32 28,14 28,15 6.208 129.736.377.100
17/3/2021 26,86 27,99 +3,90% 26,77 28,05 27,52 27,95 27,99 9.341 99.052.649.800
16/3/2021 27,51 26,94 -2,04% 26,61 27,54 26,96 26,94 26,98 2.537 59.020.853.800
15/3/2021 27,15 27,50 +1,18% 26,98 27,59 27,43 27,49 27,50 7.094 77.065.081.500
12/3/2021 27,15 27,18 -0,66% 27,06 27,51 27,24 27,18 27,20 2.033 66.937.252.600
11/3/2021 27,60 27,36 +0,15% 26,98 27,88 27,37 27,36 27,37 486 94.548.733.400
10/3/2021 27,11 27,32 +0,74% 26,61 27,49 27,17 27,32 27,33 8.190 101.502.730.300
9/3/2021 26,62 27,12 +1,38% 26,35 27,56 27,04 27,10 27,12 8.811 101.398.135.900
8/3/2021 26,90 26,75 -3,18% 26,56 27,98 27,31 26,74 26,75 4.457 156.063.547.200
5/3/2021 26,73 27,63 +3,72% 26,52 27,82 27,39 27,62 27,63 3.786 212.739.642.000
4/3/2021 26,02 26,64 +3,14% 25,93 27,10 26,72 26,61 26,64 2.896 175.692.845.900
3/3/2021 25,77 25,83 +0,23% 24,82 26,29 25,52 25,83 25,84 8.024 157.097.058.200
2/3/2021 24,33 25,77 +4,04% 23,92 26,32 25,35 25,77 25,80 4.960 168.591.426.100
1/3/2021 25,90 24,77 -3,05% 24,77 25,97 25,34 24,77 24,80 9.084 114.392.101.300
26/2/2021 26,20 25,55 -2,03% 25,51 26,39 25,79 25,55 25,56 998 124.592.573.500
25/2/2021 26,90 26,08 -2,87% 25,98 27,06 26,49 26,08 26,09 9.009 108.565.183.300
24/2/2021 27,43 26,85 -1,47% 26,61 27,52 26,85 26,85 26,86 7.387 95.722.565.200
23/2/2021 25,91 27,25 +6,40% 25,85 27,43 26,88 27,24 27,25 9.418 205.563.353.200
22/2/2021 26,55 25,61 -7,28% 25,53 26,61 25,94 25,61 25,62 2.514 224.402.961.000
19/2/2021 27,89 27,62 -1,04% 27,34 28,20 27,79 27,61 27,62 1.859 74.826.592.600
18/2/2021 27,92 27,91 -0,71% 27,81 28,50 28,15 27,91 27,92 7.802 138.849.087.800
17/2/2021 27,80 28,11 +1,26% 27,64 28,28 27,98 28,10 28,11 8.449 68.952.294.700
12/2/2021 27,53 27,76 +0,25% 27,40 28,10 27,83 27,75 27,76 9.389 69.213.661.900
11/2/2021 27,99 27,69 0,00% 27,50 28,13 27,78 27,68 27,69 2.948 62.237.615.700
10/2/2021 27,90 27,69 -0,72% 27,38 28,19 27,67 27,69 27,70 2.037 79.323.180.000
9/2/2021 27,49 27,89 +1,20% 27,23 28,41 27,95 27,89 27,90 2.275 105.555.083.400
8/2/2021 28,00 27,56 -1,85% 27,51 28,20 27,80 27,56 27,58 6.540 80.455.103.500
5/2/2021 28,31 28,08 -0,43% 27,89 28,45 28,05 28,08 28,09 4.457 110.257.952.200
4/2/2021 28,53 28,20 -0,42% 27,88 28,56 28,25 28,20 28,23 6.384 184.947.445.800
3/2/2021 28,76 28,32 -0,49% 28,21 28,90 28,49 28,32 28,33 2.353 118.092.805.700
2/2/2021 29,08 28,46 -2,13% 28,00 29,30 28,59 28,46 28,48 1.600 286.910.946.500
1/2/2021 29,00 29,08 +2,61% 28,74 29,42 29,04 29,08 29,09 5.189 134.689.540.100
29/1/2021 29,22 28,34 -3,57% 28,29 29,55 28,69 28,34 28,35 3.716 132.896.562.200
28/1/2021 28,29 29,39 +4,11% 28,23 29,63 29,19 29,39 29,44 1.685 151.917.741.400
27/1/2021 28,11 28,23 -0,07% 27,86 28,99 28,35 28,23 28,24 469 121.842.020.100
26/1/2021 28,99 28,25 -3,48% 28,14 29,85 28,75 28,25 28,27 2.772 146.609.134.300
22/1/2021 29,25 29,27 -2,14% 28,98 29,47 29,21 29,27 29,29 9.955 107.517.160.300
21/1/2021 30,32 29,91 -1,35% 29,65 30,46 29,90 29,90 29,91 3.944 103.674.049.100
20/1/2021 31,05 30,32 -1,65% 30,11 31,10 30,34 30,32 30,33 3.800 87.971.599.100
19/1/2021 31,49 30,83 -1,19% 30,55 31,61 30,84 30,83 30,90 9.499 83.929.416.800
18/1/2021 31,66 31,20 -0,51% 31,14 31,93 31,49 31,19 31,22 4.057 59.598.352.300
15/1/2021 32,05 31,36 -3,77% 31,35 32,39 31,60 31,36 31,47 1.346 119.335.336.000
14/1/2021 32,02 32,59 +2,97% 31,67 32,94 32,47 32,59 32,60 6.619 91.666.477.300
13/1/2021 32,18 31,65 -1,65% 31,26 32,53 31,70 31,64 31,65 4.852 135.469.800.900
12/1/2021 32,18 32,18 +0,31% 32,02 32,45 32,23 32,18 32,20 2.343 106.656.330.100
11/1/2021 32,47 32,08 -2,25% 31,72 32,70 32,20 32,08 32,10 4.448 101.656.834.900
8/1/2021 32,93 32,82 -0,03% 32,43 33,44 32,77 32,77 32,82 5.459 172.160.671.000
7/1/2021 31,65 32,83 +4,06% 31,50 33,06 32,56 32,83 32,91 6.024 150.207.840.700
6/1/2021 30,98 31,55 +2,77% 30,79 32,06 31,71 31,55 31,57 3.936 136.565.522.000
5/1/2021 30,73 30,70 -0,65% 30,17 31,06 30,61 30,70 30,72 8.382 86.487.050.400
4/1/2021 31,98 30,90 -2,31% 30,84 31,99 31,08 30,90 30,96 3.533 97.449.492.400
30/12/2020 32,20 31,63 -1,46% 31,63 32,33 31,82 31,63 31,68 6.318 81.621.168.000
29/12/2020 32,27 32,10 -0,22% 31,93 32,39 32,07 32,09 32,10 8.734 52.546.475.300
28/12/2020 32,22 32,17 +0,72% 32,01 32,43 32,20 32,15 32,17 4.118 49.733.400.900
23/12/2020 31,32 31,94 +2,21% 31,27 32,05 31,84 31,93 31,94 6.151 63.565.568.400
22/12/2020 31,17 31,25 +0,48% 31,15 31,65 31,38 31,25 31,26 272 61.691.316.500
21/12/2020 31,05 31,10 -1,77% 30,91 31,50 31,22 31,10 31,11 6.984 81.226.290.700
18/12/2020 31,72 31,66 -0,16% 31,51 32,12 31,76 31,65 31,66 7.621 100.745.300.100
17/12/2020 31,89 31,71 -0,13% 31,57 32,15 31,81 31,70 31,71 8.781 56.829.825.100
16/12/2020 31,24 31,75 +1,89% 31,02 32,18 31,63 31,74 31,79 8.588 130.340.818.600
15/12/2020 30,97 31,16 +0,91% 30,93 31,40 31,18 31,15 31,16 7.728 78.133.138.100
14/12/2020 31,47 30,88 -1,34% 30,88 31,63 31,21 30,88 30,89 7.764 83.494.438.000
11/12/2020 31,17 31,30 -0,79% 30,81 31,48 31,27 31,30 31,31 667 75.079.521.500
10/12/2020 30,76 31,55 +3,31% 30,76 31,72 31,35 31,54 31,55 3.648 158.248.308.700
9/12/2020 30,39 30,54 +0,59% 30,29 30,74 30,54 30,54 30,58 6.181 96.467.258.100
8/12/2020 30,44 30,36 -0,26% 30,19 31,13 30,60 30,36 30,38 6.809 85.199.452.400
7/12/2020 30,25 30,44 +0,59% 30,03 31,06 30,65 30,43 30,44 3.260 93.992.883.900
4/12/2020 30,22 30,26 +1,00% 29,65 30,41 30,18 30,26 30,28 6.478 105.943.613.300
3/12/2020 30,14 29,96 -0,07% 29,90 30,88 30,36 29,96 29,97 4.612 121.122.752.500
2/12/2020 29,92 29,98 +0,77% 29,44 30,24 29,84 29,98 29,99 6.762 95.979.918.000
1/12/2020 29,05 29,75 +4,17% 28,94 30,47 29,82 29,75 29,85 3.440 153.187.746.500
30/11/2020 28,97 28,56 -1,38% 28,56 29,20 28,71 28,56 28,58 8.562 171.950.478.200
27/11/2020 29,05 28,96 +0,77% 28,90 29,79 29,38 28,96 29,04 4.798 129.722.716.300
26/11/2020 29,29 28,74 -2,11% 28,62 29,34 28,77 28,74 28,76 5.538 88.277.324.900
25/11/2020 29,62 29,36 -1,18% 28,93 29,79 29,38 29,36 29,37 821 124.097.594.500
24/11/2020 29,10 29,71 +2,80% 29,10 30,18 29,79 29,71 29,73 1.244 141.987.479.900
23/11/2020 28,85 28,90 +1,23% 28,73 29,21 28,96 28,89 28,90 6.029 79.869.816.200
20/11/2020 28,72 28,55 -0,90% 28,39 28,98 28,64 28,55 28,57 3.863 52.248.682.800
19/11/2020 28,90 28,81 +0,14% 28,67 29,40 28,94 28,81 28,84 3.992 77.116.876.200
18/11/2020 29,43 28,77 -2,44% 28,71 29,57 28,99 28,77 28,80 1.041 119.900.216.100
17/11/2020 29,37 29,49 +0,07% 28,90 29,61 29,28 29,47 29,49 9.179 118.909.189.900
16/11/2020 29,02 29,47 +3,51% 28,90 29,59 29,36 29,45 29,47 7.971 158.584.831.900
13/11/2020 28,17 28,47 +1,90% 27,99 28,60 28,36 28,46 28,47 5.926 104.510.455.300
12/11/2020 28,42 27,94 -2,44% 27,59 28,85 28,10 27,94 27,95 3.768 129.474.212.700
11/11/2020 28,76 28,64 -0,83% 28,21 29,00 28,63 28,64 28,65 9.655 176.162.389.600
10/11/2020 27,65 28,88 +4,52% 27,65 29,15 28,63 28,87 28,90 6.382 243.824.518.900
9/11/2020 26,74 27,63 +8,10% 26,74 28,02 27,41 27,62 27,63 6.777 274.439.331.700
6/11/2020 25,35 25,56 -0,12% 25,26 25,82 25,56 25,56 25,57 436 81.366.886.600
5/11/2020 25,51 25,59 +2,36% 25,41 25,94 25,67 25,59 25,60 9.574 113.335.152.600
4/11/2020 25,50 25,00 +3,99% 24,87 25,74 25,26 24,99 25,00 5.896 245.092.308.300
3/11/2020 23,90 24,04 +2,39% 23,71 24,32 24,01 24,03 24,04 4.350 89.928.080.300
30/10/2020 23,65 23,48 -1,76% 23,23 23,93 23,51 23,47 23,48 9.064 92.153.076.900
29/10/2020 23,58 23,90 +0,50% 23,04 24,04 23,56 23,90 23,92 3.499 101.231.516.500
28/10/2020 24,25 23,78 -4,46% 23,73 24,42 23,98 23,78 23,79 4.368 92.706.674.500
27/10/2020 26,10 24,89 -2,85% 24,69 26,17 25,14 24,87 24,89 8.092 118.868.121.500
26/10/2020 25,30 25,62 +0,71% 25,16 25,86 25,58 25,61 25,62 403 82.214.359.200
23/10/2020 25,90 25,44 -1,28% 25,41 26,30 25,79 25,44 25,45 4.182 130.386.618.300
22/10/2020 24,57 25,77 +5,14% 24,55 25,92 25,44 25,77 25,78 5.885 169.086.743.400
21/10/2020 24,26 24,51 +0,91% 24,07 24,94 24,64 24,50 24,51 9.724 94.005.790.500
20/10/2020 23,52 24,29 +3,98% 23,50 24,40 24,21 24,28 24,29 5.065 110.739.706.100
19/10/2020 23,25 23,36 +1,08% 22,94 23,95 23,50 23,35 23,36 9.028 89.961.996.800
16/10/2020 23,41 23,11 -1,62% 23,09 23,45 23,22 23,11 23,12 6.226 49.369.153.400
15/10/2020 23,46 23,49 -0,89% 23,26 23,73 23,51 23,49 23,50 299 51.283.228.900
14/10/2020 23,89 23,70 -0,29% 23,66 23,97 23,78 23,69 23,70 4.535 52.441.671.700
13/10/2020 23,98 23,77 -0,96% 23,62 24,13 23,85 23,77 23,78 3.706 73.986.080.300
9/10/2020 23,90 24,00 -0,29% 23,59 24,61 24,08 23,98 24,00 7.321 117.870.032.300
8/10/2020 22,72 24,07 +6,04% 22,60 24,28 23,71 24,07 24,08 5.915 149.894.740.300
7/10/2020 22,93 22,70 -0,74% 22,57 23,00 22,73 22,70 22,71 9.222 51.832.562.100
6/10/2020 23,09 22,87 +0,18% 22,71 23,38 23,06 22,87 22,88 6.640 48.753.838.400
5/10/2020 22,72 22,83 +1,06% 22,34 23,01 22,72 22,82 22,84 2.485 51.899.301.000
2/10/2020 22,36 22,59 +0,31% 22,34 23,32 22,75 22,58 22,59 8.472 80.723.227.300
1/10/2020 22,55 22,52 +0,09% 22,18 22,60 22,38 22,50 22,52 6.551 45.840.344.300
30/9/2020 22,58 22,50 +0,45% 22,37 22,69 22,53 22,50 22,51 7.614 50.292.251.100
29/9/2020 22,90 22,40 -2,18% 22,30 22,91 22,53 22,40 22,42 2.393 61.063.597.700
28/9/2020 23,25 22,90 -0,04% 22,58 23,90 23,22 22,90 22,91 4.459 135.463.851.500
25/9/2020 22,81 22,91 -0,52% 22,62 22,98 22,78 22,90 22,91 3.710 49.610.164.300
24/9/2020 22,50 23,03 +2,45% 22,42 23,34 23,03 23,03 23,04 163 92.221.117.800
23/9/2020 22,92 22,48 -2,68% 22,47 23,13 22,75 22,48 22,50 6.320 56.030.961.000
22/9/2020 22,85 23,10 +0,87% 22,76 23,31 23,04 23,09 23,10 8.805 62.830.671.100
21/9/2020 22,75 22,90 -0,87% 22,45 23,02 22,81 22,90 22,91 16 83.445.018.200
18/9/2020 23,50 23,10 -2,49% 23,03 23,62 23,20 23,10 23,11 9.317 90.704.715.200
17/9/2020 23,50 23,69 +0,13% 23,39 23,83 23,59 23,69 23,70 7.951 59.142.243.300
16/9/2020 23,76 23,66 -0,29% 23,64 24,22 23,87 23,66 23,68 4.025 61.177.219.700
15/9/2020 24,17 23,73 -1,33% 23,60 24,23 23,83 23,73 23,74 7.563 69.654.662.000
14/9/2020 23,79 24,05 +1,78% 23,32 24,22 23,82 24,05 24,06 8.795 103.609.893.900
11/9/2020 23,95 23,63 -1,17% 23,43 24,07 23,64 23,62 23,63 2.140 55.214.799.200
10/9/2020 24,40 23,91 -2,13% 23,90 24,66 24,23 23,91 23,95 1.804 88.008.025.100
9/9/2020 24,60 24,43 +0,12% 24,16 24,81 24,39 24,41 24,43 517 72.385.982.200
8/9/2020 24,56 24,40 -2,24% 24,27 24,77 24,47 24,39 24,40 6.466 71.548.782.900
4/9/2020 25,16 24,96 +0,32% 24,55 25,29 24,84 24,95 24,96 2.140 103.572.837.300
3/9/2020 24,20 24,88 +2,43% 24,16 25,50 25,06 24,87 24,89 350 203.031.915.300
2/9/2020 24,35 24,29 -0,21% 23,90 24,45 24,08 24,28 24,29 5.390 60.621.661.900
1/9/2020 23,87 24,34 +3,35% 23,73 24,34 24,12 24,33 24,34 9.705 135.513.830.100
31/8/2020 24,17 23,55 -3,60% 23,55 24,29 23,83 23,55 23,70 1.506 107.379.216.800
28/8/2020 24,30 24,43 +1,03% 24,15 24,56 24,36 24,43 24,44 8.043 136.758.177.900
27/8/2020 23,89 24,18 +1,64% 23,80 24,50 24,22 24,16 24,18 7.869 85.489.859.900
26/8/2020 24,30 23,79 -2,10% 23,51 24,36 23,85 23,78 23,79 866 73.096.894.000
25/8/2020 24,64 24,30 -0,74% 24,12 24,70 24,27 24,26 24,30 670 77.709.842.900
24/8/2020 24,25 24,48 +1,66% 24,23 24,83 24,56 24,48 24,50 3.956 82.156.886.400
21/8/2020 23,91 24,08 -0,17% 23,81 24,24 24,03 24,07 24,08 3.750 57.091.598.700
20/8/2020 23,70 24,12 0,00% 23,54 24,24 23,91 24,12 24,13 460 79.558.062.700
19/8/2020 24,32 24,12 -0,50% 24,02 24,42 24,21 24,12 24,15 2.677 66.463.873.600
18/8/2020 24,62 24,24 +0,41% 24,05 24,64 24,26 24,24 24,25 8.057 101.851.592.500
17/8/2020 24,72 24,14 -2,39% 23,85 24,75 24,15 24,14 24,15 1.319 91.293.267.800
14/8/2020 24,57 24,73 +0,94% 24,37 25,21 24,82 24,71 24,73 7.433 76.073.195.100
13/8/2020 25,46 24,50 -2,85% 24,50 25,55 25,05 24,50 24,51 3.130 102.577.619.000
12/8/2020 25,69 25,22 -1,14% 24,91 25,86 25,25 25,22 25,23 60 125.178.045.000
11/8/2020 26,12 25,51 -1,16% 25,51 26,29 25,86 25,51 25,54 8.122 67.847.762.400
10/8/2020 25,52 25,81 +1,30% 25,41 26,08 25,73 25,80 25,81 7.231 77.483.641.700
7/8/2020 25,63 25,48 -2,11% 25,40 26,45 25,70 25,48 25,53 4.095 171.189.403.100
6/8/2020 25,70 26,03 +1,40% 25,41 26,30 25,93 26,02 26,03 2.907 77.593.192.500
5/8/2020 26,15 25,67 -0,08% 25,36 26,30 25,74 25,67 25,68 6.303 128.526.113.300
4/8/2020 26,25 25,69 -5,83% 25,41 26,69 25,91 25,69 25,70 8.879 206.796.208.500
3/8/2020 27,10 27,28 +1,45% 26,50 27,71 27,23 27,26 27,28 4.484 90.410.387.200
31/7/2020 27,94 26,89 -3,31% 26,79 27,98 27,07 26,88 26,89 6.290 83.599.723.600
30/7/2020 27,87 27,81 -1,70% 27,42 28,23 27,77 27,81 27,82 5.987 80.808.077.700
29/7/2020 28,15 28,29 +2,35% 27,88 28,49 28,25 28,28 28,29 1.196 76.738.093.600
28/7/2020 27,72 27,64 -0,58% 27,52 28,26 27,90 27,64 27,65 4.153 66.345.817.000
27/7/2020 26,63 27,80 +5,02% 26,54 27,92 27,44 27,79 27,80 831 135.735.400.900
24/7/2020 26,35 26,47 -0,11% 26,11 26,88 26,51 26,47 26,48 8.270 80.054.941.600
23/7/2020 27,10 26,50 -2,11% 26,46 27,14 26,70 26,50 26,52 6.503 78.284.985.200
22/7/2020 27,85 27,07 -2,27% 26,77 27,85 27,16 27,07 27,08 1.902 123.912.513.200
21/7/2020 27,60 27,70 +1,47% 27,36 28,04 27,78 27,69 27,70 3.607 103.073.919.100
20/7/2020 27,25 27,30 +0,29% 26,96 27,53 27,28 27,28 27,30 5.445 78.403.154.300
17/7/2020 27,11 27,22 +0,89% 27,00 27,40 27,23 27,22 27,25 3.645 88.422.557.100
16/7/2020 27,17 26,98 -1,68% 26,92 27,32 27,06 26,98 26,99 2.848 52.703.114.700
15/7/2020 27,54 27,44 +0,70% 27,07 27,80 27,39 27,43 27,44 5.203 87.533.623.000
14/7/2020 26,75 27,25 +1,68% 26,44 27,42 26,95 27,23 27,25 2.540 76.670.421.500
13/7/2020 27,45 26,80 -1,47% 26,80 27,55 27,17 26,80 26,85 66 67.351.969.600
10/7/2020 26,95 27,20 +0,93% 26,62 27,31 27,07 27,19 27,20 7.976 65.127.163.400
9/7/2020 27,02 26,95 +0,04% 26,58 27,17 26,89 26,95 26,96 3.813 116.939.791.900
8/7/2020 26,65 26,94 +2,16% 26,50 27,07 26,88 26,94 26,99 3.967 91.375.939.800
7/7/2020 27,43 26,37 -4,90% 26,32 27,71 26,64 26,37 26,38 9.643 172.979.546.700
6/7/2020 27,12 27,73 +4,64% 26,85 27,85 27,51 27,72 27,74 1.269 80.806.211.800
3/7/2020 26,39 26,50 -0,19% 26,20 26,69 26,48 26,50 26,51 2.700 27.120.290.400
2/7/2020 26,50 26,55 +1,72% 26,41 27,25 26,83 26,53 26,55 5.096 111.634.277.300
1/7/2020 25,60 26,10 +2,55% 25,54 26,21 25,96 26,08 26,10 9.865 101.602.368.200
30/6/2020 26,22 25,45 -3,89% 25,45 26,31 25,76 25,44 25,50 9.982 117.821.250.300
29/6/2020 25,90 26,48 +2,99% 25,75 26,52 26,23 26,47 26,48 2.033 80.724.183.200
26/6/2020 25,71 25,71 -1,68% 25,54 26,22 25,84 25,70 25,71 8.214 102.507.816.900
25/6/2020 26,03 26,15 +1,20% 25,51 26,33 25,90 26,15 26,19 6.585 120.113.200.900
24/6/2020 26,79 25,84 -3,80% 25,60 26,92 25,99 25,84 25,86 9.009 149.139.894.300
23/6/2020 27,70 26,86 -1,32% 26,56 27,75 27,09 26,86 26,87 5.915 161.508.240.500
22/6/2020 28,04 27,22 -3,10% 26,91 28,24 27,45 27,22 27,23 7.853 80.398.876.200
19/6/2020 28,10 28,09 +1,96% 27,58 28,24 27,96 28,04 28,10 5.693 173.663.959.800
18/6/2020 26,50 27,55 +3,92% 26,32 27,91 27,46 27,53 27,55 2.055 148.241.958.100
17/6/2020 26,18 26,51 +1,26% 26,15 26,94 26,55 26,51 26,52 8.782 95.051.305.100
16/6/2020 26,50 26,18 +2,87% 25,70 26,57 26,14 26,18 26,20 1.407 99.377.497.500
15/6/2020 25,10 25,45 -2,34% 25,03 25,99 25,47 25,45 25,60 2.399 95.321.589.600
12/6/2020 25,91 26,06 -1,99% 25,62 26,37 26,00 26,06 26,07 9.480 140.966.537.000
10/6/2020 28,11 26,59 -4,35% 26,48 28,17 27,02 26,59 26,60 990 133.107.418.400
9/6/2020 27,57 27,80 -1,97% 27,26 28,24 27,81 27,80 27,81 6.139 143.639.090.600
8/6/2020 27,61 28,36 +4,04% 27,51 28,46 28,11 28,35 28,36 7.209 89.288.539.900
5/6/2020 28,16 27,26 +2,21% 27,18 28,70 27,76 27,26 27,27 3.955 179.543.098.700
4/6/2020 25,77 26,67 +2,89% 25,48 26,83 26,34 26,67 26,68 5.910 116.819.861.600
3/6/2020 26,30 25,92 +2,65% 25,80 26,77 26,17 25,92 25,93 4.072 153.722.187.500
2/6/2020 24,00 25,25 +6,72% 23,83 25,30 24,83 25,24 25,25 7.234 143.553.887.700
1/6/2020 22,83 23,66 +2,69% 22,70 23,85 23,53 23,66 23,70 2.362 92.326.206.400
29/5/2020 23,18 23,04 -1,16% 22,71 23,30 22,98 23,04 23,05 9.281 124.028.186.900
28/5/2020 23,49 23,31 -1,77% 23,31 24,05 23,56 23,31 23,34 3.054 56.366.746.500
27/5/2020 23,64 23,73 +3,13% 23,16 23,73 23,49 23,72 23,73 1.421 85.603.343.400
26/5/2020 24,33 23,01 -3,96% 22,86 24,42 23,41 23,01 23,03 6.530 124.230.284.300
25/5/2020 23,91 23,96 +4,36% 23,39 24,19 23,81 23,96 23,98 4.228 67.055.988.400
22/5/2020 22,60 22,96 +0,53% 22,21 23,35 22,92 22,96 22,97 5.186 117.490.645.800
21/5/2020 21,72 22,84 +5,74% 21,71 22,84 22,47 22,80 22,84 7.101 136.679.666.700
20/5/2020 21,93 21,60 -0,41% 21,36 21,95 21,65 21,60 21,61 4.845 89.623.977.100
19/5/2020 22,63 21,69 -4,32% 21,61 22,72 22,03 21,69 21,71 8.390 90.098.044.700
18/5/2020 22,45 22,67 +4,81% 22,01 22,94 22,52 22,67 22,68 4.129 111.728.798.100
15/5/2020 22,50 21,63 -4,08% 21,63 22,77 22,06 21,63 21,70 9.186 83.346.317.700
14/5/2020 21,31 22,55 +4,40% 20,73 22,59 21,71 22,52 22,57 1.512 134.121.113.800
13/5/2020 21,74 21,60 -0,05% 21,20 21,94 21,57 21,60 21,66 5.084 74.888.486.000
12/5/2020 22,51 21,61 -3,44% 21,59 22,66 22,05 21,60 21,61 8.395 95.402.600.100
11/5/2020 22,17 22,38 +0,27% 22,17 23,03 22,66 22,38 22,40 1.794 86.629.866.100
8/5/2020 22,02 22,32 +4,10% 21,90 22,77 22,34 22,32 22,34 7.052 79.885.835.800
7/5/2020 22,38 21,44 -3,60% 21,13 22,48 21,62 21,44 21,45 6.547 112.899.390.100
6/5/2020 22,60 22,24 -2,03% 22,00 22,78 22,25 22,24 22,28 5.858 64.938.385.400
5/5/2020 22,20 22,70 +3,70% 21,91 23,37 22,75 22,70 22,72 6.918 118.158.914.900
4/5/2020 21,95 21,89 -3,86% 21,78 22,09 21,94 21,88 21,89 7.686 70.316.226.000
30/4/2020 22,59 22,77 -3,76% 22,46 23,33 22,89 22,77 22,79 1.010 105.990.943.500
29/4/2020 24,00 23,66 +1,33% 23,16 24,12 23,65 23,66 23,71 8.061 74.589.769.600
28/4/2020 22,98 23,35 +8,25% 22,59 23,61 23,16 23,35 23,36 6.118 134.971.753.900
27/4/2020 21,54 21,57 +3,30% 21,10 22,14 21,64 21,57 21,59 2.639 83.154.708.400
24/4/2020 21,74 20,88 -5,31% 20,37 21,82 20,81 20,88 20,89 4.057 143.215.869.100
23/4/2020 22,66 22,05 -1,43% 21,84 22,74 22,26 22,04 22,05 9.673 92.291.989.300
22/4/2020 22,40 22,37 -1,19% 22,21 23,13 22,57 22,37 22,38 282 108.458.487.900
20/4/2020 22,72 22,64 -2,50% 22,50 22,97 22,62 22,62 22,64 7.014 64.681.450.800
17/4/2020 23,44 23,22 +1,80% 22,61 23,61 23,01 23,22 23,23 7.617 57.927.393.100
16/4/2020 23,70 22,81 -2,52% 22,80 23,82 23,13 22,80 22,85 2.029 71.895.258.900
15/4/2020 23,85 23,40 -3,70% 23,37 24,48 23,75 23,40 23,50 9.918 82.780.119.800
14/4/2020 24,46 24,30 +1,25% 24,30 25,15 24,72 24,30 24,40 746 83.469.824.600
13/4/2020 23,45 24,00 +2,13% 23,02 24,00 23,53 23,99 24,00 6 50.831.382.300
9/4/2020 24,46 23,50 -2,81% 23,50 24,70 23,99 23,50 23,59 9.695 89.508.254.400
8/4/2020 23,01 24,18 +5,13% 22,94 24,39 23,96 24,18 24,20 9.382 98.136.623.800
7/4/2020 23,50 23,00 +3,70% 22,92 23,88 23,42 23,00 23,02 7.930 89.140.700.600
6/4/2020 22,14 22,18 +7,36% 21,89 22,68 22,28 22,16 22,18 6.118 87.589.499.700
3/4/2020 21,42 20,66 -3,91% 20,01 21,48 20,50 20,66 20,67 7.901 76.676.068.900
2/4/2020 21,38 21,50 +0,47% 21,15 22,00 21,59 21,50 21,51 2.303 84.541.125.100
1/4/2020 22,22 21,40 -7,32% 21,19 22,38 21,70 21,40 21,43 4.381 96.234.704.500
31/3/2020 23,95 23,09 -4,23% 22,81 24,25 23,33 23,08 23,09 3.218 94.807.137.600
30/3/2020 23,11 24,11 +4,96% 22,83 24,39 23,64 24,10 24,11 426 71.470.205.300
27/3/2020 23,02 22,97 -5,28% 22,51 24,02 23,08 22,97 23,00 3.971 96.899.752.700
26/3/2020 24,23 24,25 +2,75% 23,72 24,82 24,33 24,22 24,25 404 123.561.051.600
25/3/2020 22,23 23,60 +4,89% 22,01 24,73 23,45 23,58 23,60 8.340 102.939.376.100
24/3/2020 21,70 22,50 +9,65% 21,50 23,28 22,55 22,40 22,50 5.635 116.083.849.300
23/3/2020 22,26 20,52 -6,94% 20,00 22,49 20,54 20,52 20,54 5.522 109.803.872.500
20/3/2020 23,39 22,05 -3,50% 21,60 23,97 22,37 22,05 22,06 836 164.208.465.700
19/3/2020 22,77 22,85 -2,56% 21,13 23,73 22,76 22,85 22,89 307 167.664.111.000
18/3/2020 23,97 23,45 -6,94% 21,54 24,25 22,88 23,40 23,45 6.806 191.596.404.300
17/3/2020 24,51 25,20 +5,88% 23,50 26,71 25,33 25,19 25,20 4.568 178.579.299.000
16/3/2020 23,50 23,80 -9,19% 22,72 25,66 24,40 23,79 23,80 6.609 152.335.411.600
13/3/2020 26,94 26,21 +11,06% 23,65 27,18 25,11 26,21 26,24 7.172 225.282.085.000
12/3/2020 23,20 23,60 -9,82% 22,41 24,56 23,51 23,60 23,65 5.292 137.541.855.000
11/3/2020 27,80 26,17 -8,14% 25,03 28,14 26,40 26,16 26,18 2.588 127.365.090.000
10/3/2020 29,50 28,49 +2,48% 27,57 29,70 28,27 28,75 29,10 192 125.990.886.200
9/3/2020 28,00 27,80 -6,93% 27,37 28,45 27,84 27,80 27,84 4.168 132.201.228.600
6/3/2020 29,60 29,87 -2,13% 29,32 30,35 29,84 29,85 29,87 310 96.766.508.300
5/3/2020 31,26 30,52 -3,42% 30,18 31,49 30,73 30,51 30,52 5.500 93.459.852.800
4/3/2020 31,81 31,60 +0,96% 30,93 31,83 31,41 31,58 31,61 1.954 98.100.682.800
3/3/2020 31,65 31,30 -1,82% 30,96 31,97 31,30 31,25 31,30 3.564 136.757.374.300
2/3/2020 31,90 31,88 -0,38% 31,27 32,29 31,86 31,87 31,88 906 163.393.371.400
28/2/2020 31,10 32,00 +2,99% 30,80 32,08 31,46 31,71 32,00 2.462 176.407.397.700
27/2/2020 30,70 31,07 +0,06% 30,57 32,33 31,64 31,07 31,08 3.309 193.085.942.900
26/2/2020 31,10 31,05 -4,99% 30,77 31,60 31,16 31,05 31,06 6.133 109.809.792.300
21/2/2020 32,78 32,68 -3,88% 32,45 32,90 32,65 32,67 32,69 7.391 63.688.441.100
20/2/2020 34,23 34,00 -0,35% 33,83 34,27 34,03 33,99 34,00 3.615 163.394.135.700
19/2/2020 33,70 34,12 +1,43% 33,52 34,42 34,12 34,12 34,14 6.080 67.474.591.000
18/2/2020 33,38 33,64 +0,42% 32,97 33,74 33,32 33,60 33,64 9.365 79.802.520.800
17/2/2020 33,99 33,50 -0,92% 33,36 33,99 33,63 33,50 33,51 13 108.438.401.300
14/2/2020 34,27 33,81 -1,69% 33,67 34,40 34,00 33,80 33,82 2.777 107.137.808.500
13/2/2020 34,71 34,39 -1,55% 34,20 34,79 34,38 34,37 34,39 9.399 69.752.202.700
12/2/2020 35,17 34,93 -0,40% 34,76 35,48 35,18 34,93 34,95 7.332 233.197.374.400
11/2/2020 35,16 35,07 +2,30% 34,64 35,45 35,14 35,05 35,07 8.542 335.709.106.600
10/2/2020 33,73 34,28 +1,69% 33,68 34,57 34,27 34,28 34,35 4.274 157.707.681.000
7/2/2020 33,05 33,71 +1,29% 33,00 34,15 33,75 33,70 33,71 3.987 125.273.681.700
6/2/2020 33,70 33,28 -0,24% 33,11 33,74 33,32 33,27 33,28 3.977 88.260.354.600
5/2/2020 33,71 33,36 +0,60% 33,36 34,12 33,60 33,36 33,40 5.559 116.922.454.400
4/2/2020 33,36 33,16 +0,79% 32,90 33,46 33,18 33,14 33,16 1.071 52.201.270.300
3/2/2020 33,00 32,90 +0,24% 32,79 33,31 33,07 32,90 33,00 1.731 58.174.453.000
31/1/2020 32,99 32,82 -1,88% 32,54 33,39 32,82 32,72 32,82 6.118 83.583.420.700
30/1/2020 32,65 33,45 +1,46% 32,58 33,45 32,90 33,40 33,45 6.111 137.493.921.100
29/1/2020 33,69 32,97 -1,55% 32,92 33,79 33,28 32,97 32,98 2.021 66.802.234.800
28/1/2020 33,77 33,49 -0,03% 33,30 33,97 33,50 33,48 33,52 8.923 57.581.626.000
27/1/2020 33,74 33,50 -2,16% 33,41 34,09 33,70 33,49 33,50 9.187 48.498.398.400
24/1/2020 34,61 34,24 -0,75% 33,95 34,62 34,24 34,20 34,24 5.664 50.526.160.800
23/1/2020 33,50 34,50 +2,37% 33,40 34,81 34,33 34,50 34,51 1.152 113.576.986.600
22/1/2020 33,85 33,70 +0,60% 33,50 34,07 33,67 33,69 33,70 831 58.745.319.400

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.