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: 3 Anos

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

KEPL3 - KEPLER WEBER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 9,43 9,53 +0,32% 9,43 9,56 9,50 9,53 9,55 1.804 408.424.400
20/1/2025 9,49 9,50 +0,11% 9,33 9,66 9,53 9,47 9,53 1.978 550.070.300
17/1/2025 9,36 9,49 +1,61% 9,23 9,65 9,49 9,43 9,49 2.362 805.208.400
16/1/2025 9,57 9,34 -3,01% 9,34 9,60 9,44 9,34 9,47 1.870 432.299.300
15/1/2025 9,26 9,63 +4,45% 9,26 9,67 9,55 9,62 9,64 3.960 977.185.400
14/1/2025 9,21 9,22 0,00% 9,12 9,30 9,20 9,22 9,24 2.371 554.592.300
13/1/2025 9,49 9,22 -2,12% 9,19 9,56 9,31 9,22 9,26 3.572 801.691.800
10/1/2025 9,41 9,42 +0,11% 9,28 9,43 9,37 9,41 9,42 3.552 727.274.700
9/1/2025 9,22 9,41 +2,95% 9,15 9,46 9,35 9,40 9,41 2.317 641.930.800
8/1/2025 9,27 9,14 -1,51% 9,10 9,27 9,15 9,14 9,19 2.412 485.746.000
7/1/2025 9,20 9,28 +0,98% 9,19 9,34 9,27 9,27 9,28 3.296 782.460.400
6/1/2025 9,11 9,19 +0,88% 9,09 9,21 9,14 9,14 9,19 5.464 976.254.200
3/1/2025 9,34 9,11 -2,46% 9,07 9,40 9,15 9,08 9,11 4.681 1.137.418.200
2/1/2025 9,34 9,34 +0,32% 9,06 9,41 9,23 9,31 9,35 5.238 1.219.215.100
30/12/2024 9,47 9,31 -2,10% 9,15 9,51 9,27 9,30 9,31 4.601 1.087.691.900
27/12/2024 9,53 9,51 +0,11% 9,41 9,55 9,47 9,51 9,52 3.512 713.398.200
26/12/2024 9,62 9,50 +0,53% 9,36 9,62 9,49 9,44 9,50 1.540 413.107.700
23/12/2024 9,61 9,45 -1,87% 9,41 9,62 9,48 9,45 9,48 1.454 519.735.600
20/12/2024 9,46 9,63 +2,34% 9,41 9,69 9,56 9,63 9,65 2.081 637.659.000
19/12/2024 9,31 9,41 +1,29% 9,27 9,46 9,37 9,40 9,42 2.152 531.829.100
18/12/2024 9,45 9,29 -1,69% 9,15 9,45 9,26 9,24 9,29 3.852 917.624.100
17/12/2024 9,49 9,45 +0,85% 9,29 9,49 9,37 9,41 9,46 3.219 723.518.100
16/12/2024 9,55 9,37 -1,88% 9,37 9,63 9,47 9,37 9,43 2.920 804.394.600
13/12/2024 9,70 9,55 -1,14% 9,55 9,73 9,63 9,55 9,64 2.765 570.166.100
12/12/2024 10,00 9,66 -4,45% 9,59 10,12 9,76 9,65 9,76 3.598 1.242.617.000
11/12/2024 9,89 10,11 +2,12% 9,89 10,22 10,06 10,11 10,18 2.504 791.723.100
10/12/2024 9,75 9,90 +1,64% 9,73 9,98 9,90 9,85 9,90 1.857 747.557.800
9/12/2024 9,75 9,74 -0,20% 9,64 9,87 9,71 9,70 9,74 1.923 533.732.700
6/12/2024 9,81 9,76 +0,21% 9,61 9,81 9,70 9,74 9,76 1.745 534.613.200
5/12/2024 9,78 9,74 -0,10% 9,74 10,00 9,85 9,74 9,78 1.836 548.124.500
4/12/2024 9,85 9,75 -1,02% 9,66 9,95 9,78 9,73 9,75 2.226 643.120.000
3/12/2024 9,60 9,85 +2,60% 9,54 9,89 9,71 9,85 9,90 2.737 839.970.000
2/12/2024 9,80 9,60 -2,44% 9,59 9,94 9,70 9,60 9,63 3.472 753.368.000
29/11/2024 9,78 9,84 +0,41% 9,60 9,88 9,74 9,84 9,86 3.781 1.024.457.300
28/11/2024 10,08 9,80 -2,39% 9,69 10,08 9,82 9,74 9,80 2.899 1.013.154.500
27/11/2024 10,50 10,04 -3,46% 10,04 10,50 10,16 10,03 10,09 2.466 803.875.800
26/11/2024 10,25 10,40 +1,76% 10,22 10,49 10,34 10,39 10,40 2.250 617.914.400
25/11/2024 10,05 10,22 +0,20% 10,05 10,37 10,19 10,20 10,38 3.393 1.010.569.100
22/11/2024 10,03 10,20 +1,49% 10,01 10,27 10,16 10,20 10,25 1.540 633.421.900
21/11/2024 10,40 10,05 -3,83% 10,05 10,43 10,18 10,04 10,05 1.929 616.074.300
19/11/2024 10,38 10,45 +1,46% 10,25 10,49 10,41 10,45 10,48 2.891 872.136.200
18/11/2024 10,41 10,30 -0,87% 10,15 10,41 10,27 10,22 10,31 3.000 812.373.000
14/11/2024 10,32 10,39 +0,29% 10,32 10,55 10,43 10,34 10,40 2.830 941.560.900
13/11/2024 10,11 10,36 +2,47% 10,02 10,38 10,24 10,34 10,36 3.858 1.101.398.000
12/11/2024 10,07 10,11 -1,08% 9,98 10,26 10,13 10,10 10,11 4.924 1.524.313.400
11/11/2024 9,95 10,22 +2,71% 9,91 10,22 10,09 10,20 10,22 2.588 659.916.200
8/11/2024 10,20 9,95 -2,74% 9,87 10,20 9,97 9,94 9,95 3.778 1.294.510.200
7/11/2024 10,75 10,23 -4,39% 10,22 10,77 10,39 10,23 10,26 4.550 1.272.433.300
6/11/2024 10,49 10,70 +0,75% 10,48 10,76 10,64 10,63 10,71 4.024 1.307.550.600
5/11/2024 10,35 10,62 +2,41% 10,28 10,70 10,55 10,62 10,64 5.126 1.385.877.600
4/11/2024 9,91 10,37 +4,85% 9,91 10,55 10,25 10,37 10,39 6.124 1.920.753.900
1/11/2024 10,09 9,89 -2,56% 9,83 10,14 9,99 9,89 9,96 5.529 1.687.650.900
31/10/2024 10,20 10,15 -0,29% 10,03 10,24 10,12 10,09 10,15 4.156 1.765.251.200
30/10/2024 9,94 10,18 +2,21% 9,94 10,21 10,08 10,13 10,18 2.528 950.389.300
29/10/2024 9,70 9,96 +3,21% 9,69 10,17 10,00 9,96 9,99 3.922 1.511.930.000
28/10/2024 9,42 9,65 +2,66% 9,40 9,70 9,62 9,64 9,67 3.046 834.821.500
25/10/2024 9,31 9,40 +1,18% 9,23 9,54 9,42 9,40 9,42 3.608 1.252.915.900
24/10/2024 9,16 9,29 +1,31% 9,10 9,33 9,22 9,28 9,29 3.031 787.593.100
23/10/2024 9,18 9,17 -0,22% 9,12 9,23 9,16 9,17 9,18 1.966 534.569.900
22/10/2024 9,26 9,19 -0,86% 9,15 9,30 9,22 9,19 9,24 2.914 607.467.300
21/10/2024 9,16 9,27 +1,87% 9,14 9,36 9,25 9,27 9,28 4.052 961.189.100
18/10/2024 9,28 9,10 -1,94% 9,05 9,37 9,10 9,10 9,12 5.240 1.532.807.300
17/10/2024 9,27 9,28 +0,11% 9,14 9,38 9,23 9,25 9,28 5.139 1.628.594.200
16/10/2024 9,31 9,27 +0,22% 9,27 9,57 9,39 9,27 9,28 4.067 1.621.335.600
15/10/2024 9,30 9,25 -0,43% 9,18 9,40 9,24 9,25 9,31 5.162 1.462.822.200
14/10/2024 9,42 9,29 -1,28% 9,22 9,43 9,30 9,29 9,30 3.422 1.111.431.700
11/10/2024 9,45 9,41 -0,42% 9,31 9,46 9,38 9,41 9,43 2.498 740.336.700
10/10/2024 9,40 9,45 +0,32% 9,36 9,55 9,45 9,43 9,45 3.908 944.569.000
9/10/2024 9,67 9,42 -1,88% 9,41 9,68 9,48 9,42 9,47 2.934 802.938.500
8/10/2024 9,70 9,60 -1,03% 9,58 9,75 9,65 9,60 9,69 1.945 557.452.700
7/10/2024 9,81 9,70 -0,51% 9,67 9,88 9,75 9,70 9,75 2.562 625.998.100
4/10/2024 9,80 9,75 -0,31% 9,70 9,83 9,74 9,75 9,76 2.056 537.538.600
3/10/2024 9,88 9,78 -0,81% 9,74 9,90 9,79 9,78 9,84 3.099 898.101.600
2/10/2024 9,86 9,86 +0,72% 9,78 10,01 9,87 9,85 9,88 6.738 2.192.992.900
1/10/2024 9,93 9,79 -1,71% 9,77 9,99 9,86 9,79 9,86 5.072 1.211.846.000
30/9/2024 10,02 9,96 -0,60% 9,83 10,03 9,93 9,95 9,96 2.814 761.680.100
26/9/2024 10,11 10,02 +0,40% 9,99 10,12 10,05 10,02 10,03 2.772 523.434.600
25/9/2024 10,15 9,98 -1,29% 9,97 10,23 10,06 9,97 10,02 2.706 613.761.900
24/9/2024 10,21 10,11 0,00% 9,97 10,21 10,08 10,11 10,14 2.871 933.160.400
23/9/2024 10,14 10,11 +0,60% 10,01 10,28 10,08 10,11 10,13 3.116 1.030.493.600
20/9/2024 10,67 10,05 -4,74% 10,05 10,67 10,19 10,04 10,05 4.863 1.701.543.500
19/9/2024 10,93 10,55 -3,39% 10,55 11,00 10,69 10,54 10,60 2.574 893.053.300
18/9/2024 11,00 10,92 -0,18% 10,88 11,12 10,99 10,92 10,94 1.837 574.794.600
17/9/2024 11,11 10,94 -0,36% 10,88 11,11 10,95 10,93 10,98 1.303 423.704.400
16/9/2024 11,07 10,98 -0,81% 10,94 11,13 11,00 10,97 11,00 2.533 693.293.600
13/9/2024 10,90 11,07 +2,88% 10,81 11,11 11,02 11,07 11,11 2.018 655.871.000
12/9/2024 11,15 10,76 -3,24% 10,75 11,16 10,87 10,75 10,84 2.392 899.628.800
11/9/2024 10,96 11,12 +1,55% 10,96 11,18 11,09 11,11 11,18 1.768 489.272.500
10/9/2024 11,14 10,95 -1,79% 10,91 11,14 11,02 10,95 10,97 2.570 895.286.400
9/9/2024 11,20 11,15 -0,45% 11,04 11,20 11,11 11,10 11,15 4.354 776.018.100
6/9/2024 11,35 11,20 -1,32% 11,16 11,55 11,32 11,18 11,20 3.248 736.139.000
5/9/2024 11,53 11,35 -1,56% 11,30 11,57 11,39 11,35 11,42 2.699 816.972.300
4/9/2024 11,24 11,53 +2,85% 11,17 11,71 11,53 11,50 11,55 5.168 1.539.422.400
3/9/2024 11,40 11,21 -2,61% 11,13 11,51 11,25 11,21 11,26 4.452 1.322.245.700
2/9/2024 11,18 11,51 +3,04% 11,10 11,56 11,45 11,50 11,51 3.895 1.735.535.000
30/8/2024 10,84 11,17 +1,82% 10,70 11,21 11,07 11,17 11,18 5.270 1.632.660.200
29/8/2024 11,21 10,97 -2,75% 10,93 11,22 11,00 10,95 10,98 2.301 672.381.900
28/8/2024 11,17 11,28 +0,80% 11,07 11,28 11,17 11,19 11,28 2.428 763.618.400
27/8/2024 11,44 11,19 -2,01% 11,15 11,44 11,26 11,19 11,20 2.259 753.825.900
26/8/2024 11,49 11,42 -0,78% 11,30 11,55 11,40 11,42 11,49 2.822 843.608.000
23/8/2024 11,10 11,51 +3,32% 11,10 11,54 11,39 11,49 11,51 2.265 733.851.200
22/8/2024 11,48 11,14 -2,88% 11,04 11,50 11,16 11,09 11,15 2.877 899.217.700
21/8/2024 11,39 11,47 +1,15% 11,39 11,57 11,48 11,44 11,47 2.456 768.700.700
20/8/2024 11,55 11,34 -1,90% 11,34 11,58 11,42 11,34 11,38 2.858 723.130.200
19/8/2024 11,19 11,56 +3,31% 11,17 11,56 11,36 11,55 11,56 2.206 956.014.400
16/8/2024 11,34 11,19 -0,97% 11,11 11,36 11,20 11,13 11,19 2.654 923.529.800
15/8/2024 11,39 11,30 -0,96% 11,25 11,53 11,40 11,28 11,30 4.331 1.438.010.200
14/8/2024 11,24 11,41 +1,24% 11,24 11,49 11,38 11,35 11,41 2.836 709.634.300
13/8/2024 11,52 11,27 -2,68% 11,22 11,59 11,31 11,27 11,28 3.800 1.206.086.300
12/8/2024 11,57 11,58 +0,70% 11,27 11,69 11,52 11,58 11,62 4.611 1.601.168.900
9/8/2024 11,18 11,50 +2,86% 11,15 11,61 11,47 11,50 11,55 4.944 1.770.650.700
8/8/2024 10,84 11,18 +3,52% 10,76 11,19 11,01 11,17 11,18 4.518 2.431.623.500
7/8/2024 10,50 10,80 +2,76% 10,50 10,86 10,75 10,75 10,80 3.960 1.540.488.100
6/8/2024 10,57 10,51 -0,57% 10,47 10,72 10,57 10,51 10,54 3.518 959.366.400
5/8/2024 10,59 10,57 -2,67% 10,30 10,67 10,53 10,57 10,61 4.281 1.172.912.400
2/8/2024 10,55 10,86 +2,94% 10,50 10,86 10,74 10,79 10,86 6.098 2.019.890.800
1/8/2024 10,59 10,55 -0,28% 10,35 10,90 10,63 10,55 10,58 5.418 2.839.275.400
31/7/2024 10,36 10,58 +1,83% 10,35 10,63 10,54 10,57 10,58 3.155 1.019.414.900
30/7/2024 10,36 10,39 +0,48% 10,20 10,44 10,30 10,37 10,39 3.039 818.676.700
29/7/2024 10,64 10,34 -2,18% 10,28 10,66 10,42 10,34 10,36 2.873 1.081.001.000
26/7/2024 10,25 10,57 +4,24% 10,14 10,70 10,53 10,56 10,63 2.114 1.084.106.600
25/7/2024 10,23 10,14 -1,27% 10,01 10,23 10,07 10,12 10,17 2.351 1.050.073.200
24/7/2024 10,42 10,27 -1,15% 10,17 10,42 10,25 10,25 10,27 3.067 853.332.400
23/7/2024 10,57 10,39 -1,70% 10,39 10,61 10,45 10,38 10,39 1.858 726.909.400
22/7/2024 10,32 10,57 +2,52% 10,28 10,64 10,50 10,56 10,58 3.294 1.342.404.100
19/7/2024 10,10 10,31 +1,38% 10,10 10,31 10,22 10,31 10,32 4.491 1.262.818.200
18/7/2024 10,25 10,17 -0,88% 10,03 10,25 10,12 10,17 10,18 3.205 1.008.426.700
17/7/2024 10,05 10,26 +1,38% 10,05 10,27 10,20 10,26 10,27 2.791 1.000.875.500
16/7/2024 10,06 10,12 +0,50% 9,99 10,12 10,05 10,05 10,12 2.058 558.973.800
15/7/2024 10,03 10,07 +0,10% 9,97 10,12 10,05 10,05 10,07 2.696 1.274.359.000
12/7/2024 9,90 10,06 +0,80% 9,84 10,09 10,01 10,05 10,06 3.479 1.044.868.400
11/7/2024 9,87 9,98 +2,04% 9,80 10,05 9,94 9,98 9,99 4.398 1.473.928.600
10/7/2024 9,77 9,78 +0,20% 9,75 9,91 9,83 9,78 9,83 2.463 714.086.800
9/7/2024 9,75 9,76 -0,31% 9,73 9,85 9,79 9,76 9,77 2.222 749.857.800
8/7/2024 9,87 9,79 -0,81% 9,70 9,94 9,83 9,79 9,80 2.398 938.737.800
5/7/2024 9,92 9,87 -0,50% 9,72 9,98 9,83 9,86 9,87 2.613 906.847.600
4/7/2024 9,70 9,92 +2,27% 9,70 10,00 9,94 9,88 9,92 5.213 1.605.245.100
3/7/2024 9,35 9,70 +4,30% 9,32 9,73 9,60 9,67 9,70 2.123 679.059.300
2/7/2024 9,27 9,30 +0,54% 9,19 9,38 9,30 9,30 9,35 3.537 712.230.700
1/7/2024 9,36 9,25 -3,44% 9,25 9,73 9,36 9,25 9,29 3.845 957.251.300
28/6/2024 9,60 9,58 -0,42% 9,50 9,72 9,61 9,55 9,59 2.327 764.742.500
27/6/2024 9,52 9,62 +1,58% 9,35 9,65 9,48 9,62 9,63 2.525 764.647.200
26/6/2024 9,33 9,47 +2,27% 9,25 9,50 9,39 9,41 9,47 4.262 1.044.806.000
25/6/2024 9,28 9,26 -0,22% 9,23 9,36 9,29 9,26 9,31 2.084 529.932.700
24/6/2024 9,04 9,28 +3,11% 9,02 9,29 9,22 9,27 9,28 3.141 775.627.800
21/6/2024 9,00 9,00 -0,11% 8,90 9,06 8,98 9,00 9,03 3.914 886.686.100
20/6/2024 9,60 9,01 -5,65% 8,96 9,61 9,12 9,00 9,02 9.805 3.318.458.200
19/6/2024 9,73 9,55 -1,75% 9,51 9,78 9,61 9,55 9,56 3.541 1.286.178.900
18/6/2024 9,73 9,72 -0,10% 9,72 9,89 9,80 9,71 9,72 3.119 696.399.900
17/6/2024 9,88 9,73 -1,52% 9,73 9,88 9,77 9,72 9,79 1.535 493.288.800
14/6/2024 9,86 9,88 -0,40% 9,81 9,96 9,89 9,87 9,93 1.971 734.790.100
13/6/2024 9,88 9,92 +0,40% 9,73 10,05 9,91 9,92 9,94 2.476 709.969.600
12/6/2024 9,99 9,88 +0,30% 9,72 10,00 9,86 9,87 9,89 2.161 575.552.400
11/6/2024 9,72 9,85 +1,34% 9,72 9,98 9,90 9,85 9,87 2.492 550.189.400
10/6/2024 9,85 9,72 -1,42% 9,67 10,06 9,83 9,72 9,74 2.998 928.627.300
7/6/2024 9,85 9,86 -0,40% 9,78 9,99 9,87 9,85 9,86 2.172 768.162.900
6/6/2024 9,70 9,90 +2,17% 9,70 9,96 9,86 9,90 9,91 3.598 912.480.800
5/6/2024 9,82 9,69 -1,32% 9,69 9,95 9,81 9,68 9,69 4.785 1.114.716.400
4/6/2024 9,87 9,82 -0,41% 9,60 9,88 9,74 9,82 9,88 6.278 1.396.939.800
3/6/2024 9,88 9,86 +0,10% 9,84 10,09 9,92 9,85 9,86 3.156 660.098.600
31/5/2024 9,91 9,85 -0,40% 9,74 9,93 9,83 9,84 9,85 2.574 672.317.400
29/5/2024 9,75 9,89 +1,33% 9,68 9,96 9,81 9,89 9,93 1.788 645.248.800
28/5/2024 9,77 9,76 0,00% 9,73 9,94 9,81 9,75 9,76 1.643 502.996.700
27/5/2024 9,81 9,76 -0,51% 9,76 9,86 9,80 9,75 9,78 1.053 233.008.900
24/5/2024 9,96 9,81 -1,31% 9,75 9,96 9,84 9,80 9,87 3.834 936.523.900
23/5/2024 10,07 9,94 -1,49% 9,89 10,08 9,95 9,93 9,94 2.825 719.911.600
22/5/2024 10,19 10,09 -0,98% 10,01 10,22 10,06 10,07 10,10 2.094 586.981.100
21/5/2024 10,23 10,19 0,00% 10,07 10,30 10,18 10,18 10,22 2.933 802.599.500
20/5/2024 9,90 10,19 +3,03% 9,90 10,23 10,11 10,17 10,20 3.832 1.272.976.400
17/5/2024 10,00 9,89 -1,10% 9,89 10,01 9,94 9,89 9,95 2.032 655.922.300
16/5/2024 10,07 10,00 -0,20% 9,97 10,11 10,02 10,00 10,02 3.489 811.561.200
15/5/2024 10,03 10,02 -0,40% 10,02 10,16 10,06 10,02 10,04 2.663 654.884.900
14/5/2024 9,97 10,06 +0,60% 9,86 10,13 10,01 10,06 10,07 3.493 972.963.300
13/5/2024 10,01 10,00 -0,10% 9,98 10,20 10,07 9,99 10,00 2.614 833.028.200
10/5/2024 10,06 10,01 -0,30% 9,95 10,23 10,07 10,00 10,05 3.314 860.929.400
9/5/2024 10,01 10,04 -0,69% 9,91 10,09 9,99 10,00 10,04 3.546 633.741.500
8/5/2024 10,03 10,11 +0,30% 9,93 10,17 10,07 10,10 10,11 3.384 774.106.900
7/5/2024 10,16 10,08 -1,08% 10,08 10,25 10,15 10,08 10,11 2.178 552.004.200
6/5/2024 10,26 10,19 -0,59% 10,16 10,35 10,23 10,18 10,24 3.382 1.196.068.300
3/5/2024 10,38 10,25 -0,97% 10,22 10,41 10,30 10,25 10,33 4.082 1.249.925.800
2/5/2024 9,80 10,35 +6,59% 9,80 10,44 10,25 10,32 10,35 7.571 2.537.155.500
30/4/2024 9,78 9,71 -0,72% 9,68 9,98 9,75 9,71 9,75 4.857 1.139.686.400
29/4/2024 9,87 9,78 -0,81% 9,75 9,91 9,81 9,78 9,82 1.251 378.374.400
26/4/2024 9,65 9,86 +2,39% 9,65 9,90 9,82 9,86 9,88 1.763 638.699.500
25/4/2024 9,66 9,63 -0,31% 9,47 9,73 9,60 9,60 9,63 2.539 843.648.700
24/4/2024 9,80 9,66 -1,43% 9,66 9,90 9,73 9,65 9,71 2.511 622.963.500
23/4/2024 9,85 9,80 -1,11% 9,73 9,94 9,83 9,80 9,83 2.095 582.215.200
22/4/2024 10,05 9,91 -1,00% 9,82 10,05 9,88 9,88 9,91 2.359 709.561.200
19/4/2024 9,76 10,01 +2,35% 9,73 10,01 9,90 9,93 10,01 3.429 1.116.519.100
18/4/2024 9,96 9,78 -1,31% 9,71 10,05 9,84 9,78 9,79 2.736 704.220.000
17/4/2024 10,08 9,91 -0,70% 9,85 10,13 9,98 9,90 9,94 2.575 734.643.000
16/4/2024 9,88 9,98 +0,50% 9,65 10,15 9,92 9,97 9,99 5.041 1.105.907.500
15/4/2024 9,97 9,93 +0,30% 9,73 10,06 9,92 9,90 9,94 5.143 1.158.583.400
12/4/2024 10,55 9,90 -5,62% 9,86 10,58 10,06 9,90 9,98 4.843 1.723.448.300
11/4/2024 10,56 10,49 -0,66% 10,43 10,59 10,51 10,47 10,50 1.339 509.877.100
10/4/2024 10,75 10,56 -2,04% 10,50 10,75 10,59 10,55 10,57 2.103 603.251.000
9/4/2024 10,66 10,78 +1,32% 10,66 10,89 10,79 10,73 10,78 3.104 1.399.004.400
8/4/2024 10,38 10,64 +3,30% 10,32 10,66 10,51 10,60 10,65 2.901 831.608.100
5/4/2024 10,35 10,30 -0,58% 10,22 10,47 10,30 10,29 10,32 2.552 3.328.302.300
4/4/2024 10,60 10,36 -5,39% 10,33 10,66 10,48 10,36 10,38 3.672 1.123.263.000
3/4/2024 10,67 10,95 +2,82% 10,41 11,07 10,82 10,94 10,97 9.212 2.455.058.000
2/4/2024 10,60 10,65 +0,95% 10,51 10,65 10,59 10,61 10,66 3.189 965.607.000
1/4/2024 10,60 10,55 -0,19% 10,51 10,74 10,59 10,55 10,59 3.442 1.119.411.700
28/3/2024 10,76 10,57 -1,67% 10,25 10,84 10,58 10,56 10,57 7.144 1.535.052.600
27/3/2024 10,43 10,75 +3,07% 10,32 10,76 10,62 10,72 10,75 2.658 1.009.793.400
26/3/2024 10,49 10,43 -0,57% 10,42 10,59 10,48 10,42 10,47 2.492 525.219.900
25/3/2024 10,59 10,49 -0,57% 10,45 10,69 10,54 10,49 10,53 3.084 879.127.200
22/3/2024 10,56 10,55 -0,09% 10,48 10,65 10,55 10,54 10,57 3.895 1.443.175.800
21/3/2024 10,50 10,56 +0,67% 10,42 10,60 10,53 10,52 10,56 4.715 1.657.364.100
20/3/2024 10,30 10,49 +2,24% 10,17 10,53 10,34 10,46 10,52 4.317 1.590.809.700
19/3/2024 10,25 10,26 +0,20% 10,15 10,29 10,24 10,24 10,27 3.765 951.092.500
18/3/2024 10,25 10,24 -0,10% 10,18 10,31 10,24 10,22 10,25 3.756 1.311.030.000
15/3/2024 10,26 10,25 -0,10% 10,18 10,31 10,24 10,25 10,27 3.287 976.412.200
14/3/2024 10,29 10,26 -0,87% 9,98 10,40 10,18 10,25 10,29 5.006 1.571.802.000
13/3/2024 10,30 10,35 +0,49% 10,28 10,45 10,35 10,34 10,36 2.386 1.059.142.600
12/3/2024 10,35 10,30 -0,10% 10,26 10,43 10,31 10,29 10,33 3.073 1.168.879.600
11/3/2024 10,16 10,31 +0,68% 10,16 10,46 10,32 10,29 10,32 2.637 979.658.800
8/3/2024 9,96 10,24 +2,30% 9,92 10,25 10,14 0,00 0,00 3.109 1.117.221.900
7/3/2024 10,00 10,01 +0,30% 9,90 10,06 9,99 10,01 10,03 3.867 938.222.800
6/3/2024 9,92 9,98 +0,60% 9,88 10,10 10,00 9,97 10,02 3.662 834.077.400
5/3/2024 9,80 9,92 +1,22% 9,80 10,03 9,92 9,92 9,95 3.677 993.399.600
4/3/2024 9,76 9,80 +0,31% 9,71 9,98 9,79 9,79 9,80 5.827 1.206.359.400
1/3/2024 9,65 9,77 +0,93% 9,51 9,85 9,72 9,76 9,78 4.033 1.055.119.200
29/2/2024 10,15 9,68 -4,82% 9,68 10,15 9,85 9,67 9,70 8.000 2.251.584.800
28/2/2024 10,15 10,17 +0,20% 10,02 10,26 10,15 10,17 10,20 3.520 869.349.200
27/2/2024 9,99 10,15 +2,42% 9,92 10,22 10,12 10,14 10,19 3.275 959.863.800
26/2/2024 9,94 9,91 -0,30% 9,84 10,10 9,98 9,90 9,96 2.245 709.144.600
23/2/2024 10,04 9,94 -0,70% 9,94 10,07 10,00 0,00 0,00 2.911 994.276.800
22/2/2024 9,75 10,01 +3,09% 9,72 10,05 9,90 10,00 10,01 3.977 1.389.446.800
21/2/2024 9,52 9,71 +2,00% 9,49 9,74 9,63 9,71 9,72 3.338 1.001.555.000
20/2/2024 9,34 9,52 +1,82% 9,28 9,57 9,46 9,52 9,55 9.087 1.489.741.700
19/2/2024 9,36 9,35 +0,11% 9,26 9,43 9,33 9,33 9,36 2.925 628.067.900
16/2/2024 9,31 9,34 +0,54% 9,22 9,38 9,29 9,32 9,35 4.304 710.460.400
15/2/2024 9,26 9,29 +0,32% 9,21 9,41 9,27 9,28 9,31 4.138 671.030.900
14/2/2024 9,42 9,26 -1,49% 9,19 9,48 9,27 9,23 9,27 3.425 760.632.400
9/2/2024 9,67 9,40 -2,59% 9,40 9,77 9,57 0,00 0,00 3.566 1.012.377.100
8/2/2024 9,71 9,65 -0,62% 9,57 9,76 9,65 9,65 9,67 3.969 1.054.005.500
7/2/2024 9,50 9,71 +2,21% 9,48 9,77 9,66 9,71 9,75 3.150 973.044.800
6/2/2024 9,41 9,50 +1,28% 9,33 9,67 9,52 9,50 9,55 4.140 1.334.926.500
5/2/2024 9,30 9,38 +0,64% 9,18 9,43 9,34 9,35 9,39 6.940 1.345.144.300
2/2/2024 9,45 9,32 -0,96% 9,30 9,46 9,36 9,31 9,33 5.070 1.150.704.800
1/2/2024 9,45 9,41 -0,74% 9,34 9,62 9,43 9,40 9,42 4.325 995.354.100
31/1/2024 9,48 9,48 0,00% 9,46 9,63 9,54 9,48 9,53 5.287 1.526.389.800
30/1/2024 9,65 9,48 -1,56% 9,38 9,68 9,46 9,46 9,49 5.816 1.410.016.300
29/1/2024 9,85 9,63 -2,23% 9,61 9,87 9,70 9,63 9,64 3.258 900.752.300
26/1/2024 9,92 9,85 -0,71% 9,77 9,92 9,82 9,85 9,86 3.579 1.087.190.800
25/1/2024 10,04 9,92 -1,29% 9,91 10,10 9,97 9,91 9,98 2.627 914.068.600
24/1/2024 10,30 10,05 -1,37% 9,92 10,40 10,13 10,00 10,05 4.643 1.601.363.200
23/1/2024 9,85 10,19 +3,56% 9,85 10,28 10,12 10,17 10,21 4.719 1.181.181.100
22/1/2024 10,00 9,84 -1,60% 9,84 10,07 9,93 9,83 9,84 3.037 805.102.800
19/1/2024 9,85 10,00 +1,52% 9,72 10,05 9,88 10,00 10,05 5.186 1.075.895.500
18/1/2024 10,00 9,85 -0,71% 9,82 10,02 9,87 9,83 9,85 2.964 806.602.400
17/1/2024 10,00 9,92 -0,80% 9,90 10,05 9,95 9,91 9,93 2.748 708.661.900
16/1/2024 10,07 10,00 -0,79% 9,95 10,18 10,02 10,00 10,04 2.788 811.951.900
15/1/2024 10,15 10,08 -0,69% 10,05 10,16 10,10 10,08 10,12 2.259 664.816.900
12/1/2024 10,08 10,15 +0,89% 10,03 10,23 10,11 10,14 10,15 3.030 729.386.700
11/1/2024 10,33 10,06 -2,24% 10,05 10,34 10,14 10,06 10,07 4.359 1.043.325.300
10/1/2024 10,40 10,29 -1,06% 10,29 10,46 10,37 10,28 10,35 3.819 1.151.420.900
9/1/2024 10,33 10,40 +0,68% 10,25 10,48 10,36 10,38 10,40 4.081 1.157.303.400
8/1/2024 10,30 10,33 +0,39% 10,22 10,40 10,32 10,33 10,37 3.059 939.357.100
5/1/2024 10,31 10,29 -0,10% 10,22 10,41 10,32 10,28 10,30 5.091 1.999.814.400
4/1/2024 10,45 10,30 -1,44% 10,23 10,46 10,32 10,28 10,30 2.838 907.286.600
3/1/2024 10,50 10,45 -0,95% 10,41 10,60 10,49 10,44 10,49 3.405 1.079.401.600
2/1/2024 10,93 10,55 -3,48% 10,55 10,97 10,74 10,55 10,61 6.436 1.508.328.500
28/12/2023 10,92 10,93 0,00% 10,76 10,95 10,88 10,90 10,93 5.796 1.844.536.400
27/12/2023 10,92 10,93 -0,18% 10,86 10,98 10,91 10,92 10,93 4.316 1.284.153.400
26/12/2023 10,94 10,95 0,00% 10,88 11,00 10,96 10,93 10,95 3.847 1.399.946.500
22/12/2023 10,98 10,95 -0,27% 10,80 11,02 10,91 10,94 10,95 4.536 1.035.476.500
21/12/2023 10,98 10,98 +0,18% 10,87 11,06 10,96 10,92 10,99 3.289 1.021.641.000
20/12/2023 11,02 10,96 -0,18% 10,86 11,02 10,96 10,95 10,98 3.189 770.135.200
19/12/2023 11,04 10,98 +0,18% 10,92 11,07 10,99 10,94 10,99 3.442 973.383.500
18/12/2023 11,06 10,96 +0,09% 10,91 11,06 10,98 10,94 10,99 2.878 1.077.707.000
15/12/2023 11,31 10,95 -3,18% 10,95 11,39 11,11 10,95 11,00 3.820 1.413.813.100
14/12/2023 11,02 11,31 +2,91% 11,02 11,47 11,28 11,29 11,31 8.098 2.019.759.800
13/12/2023 11,10 10,99 -1,08% 10,89 11,11 10,97 10,99 11,00 4.140 1.583.324.500
12/12/2023 10,81 11,11 +3,35% 10,78 11,19 11,05 11,09 11,13 4.334 1.645.975.900
11/12/2023 10,74 10,75 +0,09% 10,68 10,94 10,75 10,75 10,76 3.248 10.572.282.100
8/12/2023 10,66 10,74 +0,85% 10,45 10,77 10,63 10,72 10,74 3.673 764.758.600
7/12/2023 10,53 10,65 +1,14% 10,52 10,74 10,62 10,60 10,65 4.429 1.241.667.600
6/12/2023 10,48 10,53 +0,57% 10,46 10,77 10,60 10,49 10,53 5.427 1.511.202.300
5/12/2023 10,39 10,47 +0,77% 10,18 10,58 10,39 10,43 10,49 6.877 2.070.707.800
4/12/2023 10,64 10,39 -3,26% 10,30 10,85 10,49 10,39 10,45 7.831 2.868.387.200
1/12/2023 11,10 10,74 -3,24% 10,74 11,36 10,90 10,74 10,85 6.994 2.973.497.100
30/11/2023 10,84 11,10 +2,49% 10,84 11,23 11,03 11,10 11,14 5.502 1.305.254.800
29/11/2023 10,83 10,83 -1,55% 10,77 11,10 10,98 10,83 10,86 3.169 954.448.300
28/11/2023 10,86 11,00 +1,57% 10,76 11,13 10,99 11,00 11,04 6.048 1.124.303.600
27/11/2023 10,90 10,83 -0,64% 10,71 11,06 10,83 10,81 10,83 5.373 1.677.892.000
24/11/2023 11,33 10,90 -3,63% 10,88 11,36 11,08 10,90 10,91 2.750 1.136.441.500
23/11/2023 11,38 11,31 -0,09% 11,26 11,60 11,37 11,31 11,37 3.591 934.767.800
22/11/2023 11,45 11,32 -1,14% 11,29 11,64 11,41 11,32 11,38 3.749 1.066.520.500
21/11/2023 11,31 11,45 +1,42% 11,22 11,55 11,40 11,43 11,47 6.024 1.900.251.500
20/11/2023 11,29 11,29 +0,09% 11,29 11,42 11,35 11,29 11,35 3.503 777.492.000
17/11/2023 11,32 11,28 -0,35% 11,13 11,38 11,23 11,22 11,28 3.323 930.659.500
16/11/2023 11,34 11,32 -0,18% 11,27 11,50 11,35 11,31 11,36 4.464 1.146.319.000
14/11/2023 10,83 11,34 +4,42% 10,83 11,46 11,29 11,28 11,34 6.450 1.655.455.100
13/11/2023 10,91 10,86 -0,73% 10,80 11,01 10,89 10,86 10,87 2.742 598.702.400
10/11/2023 10,74 10,94 +1,96% 10,73 11,03 10,89 10,93 10,94 3.271 983.909.600
9/11/2023 10,64 10,73 +0,85% 10,60 11,14 10,88 10,73 10,76 4.177 1.298.396.100
8/11/2023 10,44 10,64 +2,11% 10,33 10,79 10,60 10,61 10,64 5.196 1.570.037.200
7/11/2023 10,05 10,42 +3,07% 10,04 10,52 10,36 10,40 10,44 4.460 1.192.545.100
6/11/2023 10,10 10,11 +0,20% 9,94 10,19 10,06 10,07 10,11 6.772 1.387.072.600
3/11/2023 10,06 10,09 +1,41% 9,98 10,26 10,09 10,08 10,10 6.280 1.587.568.900
1/11/2023 10,54 9,95 -5,95% 9,85 10,55 10,03 9,95 9,99 4.225 4.580.112.400
31/10/2023 10,45 10,58 +2,22% 10,28 10,73 10,56 10,57 10,58 6.011 1.319.312.100
30/10/2023 10,59 10,35 -1,43% 10,25 10,68 10,39 10,33 10,39 4.262 1.078.936.100
27/10/2023 10,73 10,50 -1,59% 10,50 10,87 10,65 10,50 10,56 3.812 879.357.600
26/10/2023 10,47 10,67 +2,69% 10,46 10,73 10,62 10,65 10,68 2.483 583.962.700
25/10/2023 10,80 10,39 -3,35% 10,38 10,80 10,49 10,39 10,43 3.015 832.049.200
24/10/2023 10,80 10,75 +1,42% 10,48 10,80 10,62 10,70 10,76 2.774 661.744.700
23/10/2023 10,48 10,60 +1,34% 10,30 10,76 10,60 10,60 10,62 4.576 1.196.675.700
20/10/2023 10,37 10,46 +0,38% 10,27 10,48 10,37 10,46 10,48 3.023 653.115.600
19/10/2023 10,49 10,42 -0,19% 10,36 10,54 10,42 10,40 10,42 3.013 753.329.500
18/10/2023 10,62 10,44 -1,51% 10,38 10,68 10,46 10,40 10,45 3.636 1.630.706.800
17/10/2023 10,70 10,60 -1,49% 10,51 10,78 10,61 10,53 10,60 3.028 776.415.400
16/10/2023 10,95 10,76 -1,01% 10,63 11,04 10,76 10,75 10,76 2.698 737.361.700
13/10/2023 11,10 10,87 -2,07% 10,85 11,12 10,94 10,86 10,87 3.228 783.044.100
11/10/2023 11,27 11,10 -1,07% 10,97 11,36 11,10 11,09 11,10 2.446 688.670.600
10/10/2023 11,05 11,22 +1,72% 11,03 11,32 11,20 11,21 11,27 3.553 892.166.100
9/10/2023 10,78 11,03 +1,47% 10,61 11,04 10,87 11,01 11,04 3.473 1.006.723.100
6/10/2023 10,84 10,87 -0,37% 10,55 10,92 10,80 10,87 10,88 4.219 1.183.265.700
5/10/2023 10,85 10,91 +0,65% 10,68 11,04 10,82 10,88 10,92 3.564 951.582.000
4/10/2023 11,05 10,84 -1,90% 10,72 11,18 10,87 10,84 10,87 5.659 1.782.836.400
3/10/2023 11,27 11,05 -2,64% 10,94 11,34 11,10 11,05 11,06 5.707 1.558.122.000
2/10/2023 11,55 11,35 -1,99% 11,26 11,57 11,43 11,31 11,35 3.431 1.705.755.300
29/9/2023 11,76 11,58 -0,09% 11,47 11,84 11,59 11,56 11,59 3.841 1.349.690.100
28/9/2023 11,29 11,59 +2,75% 11,29 11,62 11,46 11,58 11,59 3.292 1.203.984.900
27/9/2023 11,28 11,28 +0,09% 11,13 11,46 11,28 11,28 11,33 3.813 1.026.043.400
26/9/2023 11,43 11,27 -1,91% 11,18 11,57 11,32 11,26 11,28 5.030 1.313.274.500
25/9/2023 11,38 11,49 -0,09% 11,27 11,51 11,42 11,46 11,50 3.594 1.056.267.300
22/9/2023 11,76 11,50 -1,96% 11,35 11,85 11,52 11,49 11,51 5.208 1.641.655.800
21/9/2023 11,79 11,73 -1,59% 11,61 11,98 11,78 11,73 11,75 5.171 1.740.193.700
20/9/2023 11,96 11,92 -0,25% 11,90 12,06 11,97 11,92 11,95 4.984 1.977.386.000
19/9/2023 12,01 11,95 -0,08% 11,78 12,02 11,92 11,93 11,95 2.745 881.842.700
18/9/2023 12,02 11,96 -0,08% 11,88 12,14 11,98 11,93 11,96 2.461 1.233.115.700
15/9/2023 12,08 11,97 -0,91% 11,86 12,29 11,96 11,90 11,98 3.599 1.348.785.400
14/9/2023 11,90 12,08 +1,68% 11,89 12,10 12,02 12,05 12,08 3.684 1.162.997.400
13/9/2023 12,06 11,88 -1,41% 11,85 12,10 11,95 11,87 11,90 5.542 1.583.157.400
12/9/2023 11,51 12,05 +5,33% 11,46 12,13 11,93 12,03 12,06 7.429 2.484.818.000
11/9/2023 11,28 11,44 +1,69% 11,26 11,47 11,41 11,44 11,45 3.558 1.035.468.300
8/9/2023 11,42 11,25 -1,66% 11,12 11,51 11,31 11,24 11,25 4.430 1.478.323.800
6/9/2023 11,50 11,44 -0,09% 11,31 11,56 11,42 11,41 11,45 3.693 1.239.219.900
5/9/2023 11,41 11,45 +0,35% 11,28 11,57 11,45 11,43 11,48 6.229 1.775.639.900
4/9/2023 11,43 11,41 +0,44% 11,32 11,65 11,48 11,41 11,44 5.657 1.877.192.000
1/9/2023 11,25 11,36 +1,25% 10,81 11,43 11,24 11,33 11,37 9.709 3.366.617.200
31/8/2023 11,30 11,22 -0,18% 11,12 11,46 11,29 11,15 11,22 7.194 1.987.344.600
30/8/2023 11,42 11,24 -1,58% 11,06 11,46 11,21 11,20 11,25 5.696 1.705.125.000
29/8/2023 11,34 11,42 -0,52% 11,19 11,50 11,35 11,38 11,42 5.023 1.696.040.200
28/8/2023 11,48 11,48 +1,15% 11,42 11,55 11,48 11,47 11,50 3.725 1.724.744.900
25/8/2023 11,45 11,35 -0,61% 11,30 11,52 11,38 11,35 11,36 4.923 1.504.410.200
24/8/2023 11,38 11,42 +0,97% 11,31 11,75 11,48 11,42 11,45 5.965 2.172.285.400
23/8/2023 11,10 11,31 +2,54% 11,07 11,37 11,24 11,31 11,32 4.651 1.705.901.000
22/8/2023 10,82 11,03 +2,51% 10,82 11,12 11,01 11,03 11,05 5.978 2.149.201.200
21/8/2023 10,63 10,76 +1,22% 10,50 10,96 10,76 10,76 10,82 7.869 2.308.328.400
18/8/2023 10,04 10,63 +6,30% 9,90 10,68 10,49 10,61 10,63 8.774 3.104.304.000
17/8/2023 10,18 10,00 -1,67% 9,92 10,25 10,02 10,00 10,02 4.832 1.149.435.700
16/8/2023 10,09 10,17 +1,70% 10,02 10,33 10,21 10,14 10,17 4.287 1.324.052.600
15/8/2023 10,15 10,00 -1,48% 9,85 10,17 10,05 10,00 10,02 3.447 932.040.400
14/8/2023 9,80 10,15 +3,05% 9,77 10,20 10,03 10,15 10,17 3.646 1.030.454.400
11/8/2023 10,06 9,85 -1,60% 9,64 10,07 9,82 9,85 9,86 3.533 1.325.975.300
10/8/2023 10,00 10,01 0,00% 10,00 10,15 10,06 10,01 10,03 3.171 879.333.700
9/8/2023 9,98 10,01 +0,60% 9,90 10,06 9,96 9,96 10,01 3.157 708.364.500
8/8/2023 9,90 9,95 -0,50% 9,82 9,98 9,90 9,94 9,96 3.799 1.186.931.500
7/8/2023 10,02 10,00 -0,20% 9,82 10,04 9,93 9,97 10,00 4.660 1.406.996.900
4/8/2023 10,06 10,02 -1,28% 10,01 10,29 10,16 10,02 10,03 6.397 1.876.018.800
3/8/2023 9,50 10,15 +2,42% 9,29 10,23 9,80 10,13 10,17 658 4.309.427.400
2/8/2023 9,65 9,91 +3,01% 9,52 9,93 9,78 9,90 9,91 6.810 2.277.652.500
1/8/2023 9,40 9,62 +2,45% 9,34 9,64 9,47 9,59 9,63 5.391 1.843.469.100
31/7/2023 9,37 9,39 +0,97% 9,31 9,43 9,37 9,39 9,40 5.964 1.955.090.700
28/7/2023 9,21 9,30 +1,42% 9,16 9,35 9,26 9,28 9,30 2.858 822.380.300
27/7/2023 9,34 9,17 -1,50% 9,12 9,44 9,27 9,17 9,18 3.442 1.056.478.800
26/7/2023 9,41 9,31 -1,06% 9,23 9,42 9,30 9,30 9,31 3.775 962.252.900
25/7/2023 9,43 9,41 +0,32% 9,37 9,58 9,44 9,40 9,41 4.335 1.499.199.100
24/7/2023 9,31 9,38 +0,54% 9,27 9,40 9,34 9,36 9,38 4.403 1.032.388.900
21/7/2023 9,36 9,33 +0,11% 9,26 9,46 9,35 9,33 9,36 5.468 1.651.941.200
20/7/2023 9,25 9,32 +0,98% 9,22 9,38 9,31 9,31 9,32 3.094 633.803.100
19/7/2023 9,34 9,23 -0,86% 9,09 9,34 9,22 9,22 9,26 3.678 1.208.684.800
18/7/2023 9,31 9,31 +0,11% 9,26 9,40 9,34 9,30 9,33 4.006 956.938.200
17/7/2023 9,20 9,30 +1,42% 9,12 9,40 9,27 9,29 9,30 5.387 1.260.945.900
14/7/2023 9,25 9,17 -0,97% 9,06 9,36 9,19 9,17 9,22 4.473 935.077.000
13/7/2023 9,25 9,26 +0,54% 9,18 9,33 9,24 9,25 9,27 4.280 941.008.700
12/7/2023 9,20 9,21 +1,21% 9,16 9,38 9,23 9,21 9,22 5.575 1.669.678.700
11/7/2023 9,05 9,10 +0,55% 8,90 9,17 9,05 9,09 9,10 5.164 1.567.026.100
10/7/2023 9,31 9,05 -2,69% 9,03 9,37 9,16 9,05 9,09 5.524 1.499.488.000
7/7/2023 9,48 9,30 -0,64% 9,30 9,50 9,36 9,30 9,34 5.435 1.894.934.300
6/7/2023 9,72 9,36 -3,60% 9,35 9,76 9,45 9,36 9,42 6.284 1.565.128.500
5/7/2023 9,43 9,71 +1,78% 9,43 9,90 9,70 9,70 9,71 6.659 1.736.016.100
4/7/2023 9,42 9,54 +0,63% 9,42 9,64 9,52 9,54 9,56 4.618 1.352.236.700
3/7/2023 9,50 9,48 +0,21% 9,28 9,56 9,41 9,48 9,50 6.915 1.782.028.600
30/6/2023 9,46 9,46 +1,07% 9,41 9,77 9,53 9,45 9,46 6.636 2.021.136.700
29/6/2023 9,11 9,36 +2,86% 9,11 9,37 9,28 9,35 9,36 6.403 1.817.129.500
28/6/2023 9,08 9,10 +0,78% 8,98 9,26 9,14 9,10 9,11 5.450 1.689.639.400
27/6/2023 9,13 9,03 -0,33% 8,82 9,25 8,99 9,02 9,04 5.293 1.604.852.200
26/6/2023 9,20 9,06 -0,88% 9,00 9,27 9,10 9,06 9,10 6.085 1.826.802.900
23/6/2023 9,16 9,14 +1,44% 8,95 9,20 9,06 9,12 9,14 5.527 1.894.141.200
22/6/2023 8,92 9,01 +1,01% 8,77 9,05 8,96 8,98 9,01 6.113 1.841.920.500
21/6/2023 9,00 8,92 -0,45% 8,73 9,00 8,85 8,90 8,92 6.496 2.004.514.200
20/6/2023 8,85 8,96 +1,36% 8,74 9,03 8,90 8,95 8,98 6.188 1.777.430.700
19/6/2023 8,50 8,84 +4,00% 8,50 8,88 8,70 8,84 8,86 4.096 1.068.675.600
16/6/2023 8,52 8,50 -0,70% 8,38 8,63 8,49 8,49 8,50 7.955 2.198.292.300
15/6/2023 8,50 8,56 +0,71% 8,42 8,60 8,52 8,52 8,56 5.959 1.407.318.600
14/6/2023 8,40 8,50 +1,55% 8,31 8,50 8,41 8,44 8,51 5.673 1.375.353.100
13/6/2023 8,56 8,37 -1,99% 8,25 8,64 8,39 8,35 8,37 7.162 1.742.367.700
12/6/2023 8,68 8,54 -1,04% 8,42 8,70 8,53 8,53 8,55 5.454 1.481.203.300
9/6/2023 8,80 8,63 -0,92% 8,58 8,88 8,70 8,61 8,63 5.980 1.637.530.100
7/6/2023 8,82 8,71 -0,80% 8,62 8,98 8,79 8,71 8,73 2.041 2.707.995.300
6/6/2023 8,70 8,78 +1,27% 8,65 8,87 8,77 8,77 8,84 8.618 1.899.611.800
5/6/2023 8,37 8,67 +3,58% 8,37 8,72 8,60 8,66 8,68 6.761 2.232.432.000
2/6/2023 8,42 8,37 -0,36% 8,37 8,73 8,53 8,36 8,42 9.354 1.995.411.300
1/6/2023 8,25 8,40 +2,56% 8,12 8,54 8,39 8,40 8,42 677 2.163.389.600
31/5/2023 8,24 8,19 -0,61% 8,08 8,32 8,16 8,19 8,20 6.243 1.611.830.000
30/5/2023 8,75 8,24 -5,40% 8,16 8,81 8,32 8,23 8,24 6.696 1.975.823.800
29/5/2023 8,80 8,71 0,00% 8,65 8,90 8,75 8,70 8,73 5.076 1.205.507.100
26/5/2023 8,18 8,71 +7,80% 8,18 8,75 8,55 8,70 8,72 6.269 2.328.541.100
25/5/2023 8,00 8,08 +2,28% 7,92 8,28 8,10 8,07 8,08 6.340 1.549.875.300
24/5/2023 8,30 7,90 -4,93% 7,90 8,30 8,05 7,90 7,96 7.748 1.714.915.300
23/5/2023 8,41 8,31 -1,19% 8,29 8,58 8,41 8,30 8,31 4.727 1.076.186.500
22/5/2023 8,30 8,41 +1,08% 8,25 8,53 8,38 8,40 8,45 5.327 1.586.770.700
19/5/2023 8,25 8,32 +1,09% 7,99 8,42 8,28 8,30 8,33 6.099 1.519.019.300
18/5/2023 7,80 8,23 +5,38% 7,75 8,37 8,16 8,22 8,23 3.199 2.698.583.700
17/5/2023 7,80 7,81 +0,90% 7,64 7,86 7,74 7,81 7,82 6.752 1.281.571.900
16/5/2023 7,68 7,74 +1,84% 7,58 7,94 7,77 7,74 7,75 628 2.365.508.700
15/5/2023 7,49 7,60 +2,15% 7,35 7,60 7,48 7,59 7,60 5.633 1.379.084.600
12/5/2023 7,52 7,44 -1,46% 7,37 7,69 7,47 7,43 7,44 5.637 1.232.429.500
11/5/2023 7,40 7,55 +1,75% 7,32 7,70 7,50 7,54 7,55 8.767 1.561.549.800
10/5/2023 7,49 7,42 -0,27% 7,32 7,56 7,44 7,42 7,43 5.065 914.422.800
9/5/2023 7,24 7,44 +2,34% 7,21 7,60 7,43 7,44 7,46 6.169 1.333.940.100
8/5/2023 7,32 7,27 +0,28% 7,25 7,62 7,38 7,26 7,27 6.760 1.295.600.700
5/5/2023 7,02 7,25 +3,57% 7,02 7,33 7,22 7,24 7,25 5.956 1.192.155.700
4/5/2023 6,96 7,00 +0,86% 6,96 7,32 7,11 7,00 7,03 7.150 1.641.782.800
3/5/2023 7,05 6,94 -1,14% 6,90 7,09 6,97 6,94 6,96 5.486 1.270.996.200
2/5/2023 7,24 7,02 -2,64% 7,00 7,60 7,15 7,02 7,03 249 2.104.277.600
28/4/2023 7,46 7,21 -2,57% 7,04 7,48 7,20 7,21 7,24 9.555 3.104.716.200
27/4/2023 7,60 7,40 -4,76% 7,38 7,84 7,53 7,40 7,41 1.757 3.131.413.300
26/4/2023 7,64 7,77 +0,91% 7,64 7,91 7,76 7,77 7,79 6.923 1.640.363.700
25/4/2023 7,94 7,70 -4,23% 7,67 7,97 7,77 7,70 7,71 909 1.991.430.500
24/4/2023 8,14 8,04 -2,07% 7,98 8,29 8,08 8,04 8,05 4.633 1.157.034.500
20/4/2023 8,17 8,21 +0,98% 8,11 8,33 8,22 8,19 8,21 4.230 1.115.636.400
19/4/2023 8,59 8,13 -5,68% 8,13 8,65 8,30 8,13 8,15 5.164 1.578.717.000
18/4/2023 8,85 8,62 -1,82% 8,61 8,94 8,71 8,62 8,64 3.984 1.091.060.400
17/4/2023 8,97 8,78 -2,01% 8,78 9,02 8,86 8,78 8,81 5.099 1.421.499.800
14/4/2023 8,87 8,96 +0,79% 8,75 9,04 8,93 8,96 8,98 4.566 1.340.506.200
13/4/2023 8,84 8,89 +1,02% 8,67 9,02 8,83 8,88 8,89 5.803 1.362.772.400
12/4/2023 9,09 8,80 -2,98% 8,80 9,18 8,96 8,80 8,87 5.230 1.451.326.900
11/4/2023 8,86 9,07 +3,19% 8,84 9,15 9,02 9,02 9,07 4.077 1.021.044.500
10/4/2023 8,60 8,79 +2,09% 8,36 8,93 8,72 8,78 8,79 4.305 751.585.400
6/4/2023 8,60 8,61 +0,12% 8,58 8,82 8,66 8,61 8,63 4.455 828.866.600
5/4/2023 8,77 8,60 -2,05% 8,52 8,77 8,61 8,60 8,61 4.122 921.967.800
4/4/2023 8,95 8,78 -49,22% 8,48 9,06 8,77 8,78 8,81 5.928 1.246.192.200
3/4/2023 17,93 17,29 -2,48% 17,07 18,09 17,39 17,29 17,35 4.050 1.437.558.800
31/3/2023 18,12 17,73 -2,10% 17,73 18,28 17,88 17,73 17,80 2.709 1.287.221.200
30/3/2023 17,85 18,11 +1,68% 17,75 18,38 18,10 18,11 18,13 3.616 1.621.941.000
29/3/2023 18,79 17,81 -4,30% 17,74 18,79 17,95 17,81 17,85 3.317 1.664.310.300
28/3/2023 18,36 18,61 +0,81% 17,89 18,76 18,34 18,60 18,62 3.845 1.625.543.600
27/3/2023 18,00 18,46 +3,59% 17,64 18,46 18,18 18,28 18,46 3.650 1.458.954.800
24/3/2023 16,48 17,82 +10,20% 16,38 18,20 17,66 17,63 17,82 4.635 2.440.397.100
23/3/2023 17,21 16,17 -5,49% 16,10 17,37 16,48 16,17 16,22 5.226 2.494.045.700
22/3/2023 17,07 17,11 -2,89% 16,77 17,32 17,07 17,11 17,24 4.562 1.548.596.500
21/3/2023 18,30 17,62 -3,72% 17,62 18,49 17,98 17,62 17,85 3.016 1.773.205.000
20/3/2023 18,33 18,30 -0,81% 18,30 18,90 18,53 18,30 18,39 2.472 852.586.000
17/3/2023 18,53 18,45 -0,75% 17,93 18,96 18,42 18,45 18,52 5.493 1.937.460.600
16/3/2023 18,93 18,59 -2,31% 18,58 19,02 18,70 18,59 18,67 3.601 1.469.395.800
15/3/2023 19,01 19,03 -1,09% 18,72 19,16 18,96 19,03 19,09 3.023 1.259.431.300
14/3/2023 19,65 19,24 -1,69% 19,02 19,76 19,25 19,24 19,25 3.589 1.405.505.400
13/3/2023 19,80 19,57 -2,00% 19,36 19,95 19,63 19,57 19,64 2.749 1.045.797.000
10/3/2023 20,35 19,97 -1,87% 19,84 20,52 20,07 19,97 20,06 2.705 1.150.670.600
9/3/2023 20,15 20,35 +0,20% 20,11 20,68 20,42 20,35 20,36 3.116 960.308.600
8/3/2023 20,16 20,31 +0,54% 20,16 20,88 20,53 20,31 20,48 4.404 1.814.631.000
7/3/2023 21,24 20,20 -4,90% 19,93 21,24 20,25 20,20 20,22 3.957 1.919.657.500
6/3/2023 21,49 21,24 -0,47% 21,03 21,59 21,24 21,24 21,25 3.095 1.399.235.800
3/3/2023 21,30 21,34 -0,14% 20,98 21,85 21,41 21,25 21,34 3.100 1.550.142.600
2/3/2023 20,01 21,37 +6,80% 20,01 21,68 21,00 21,36 21,37 6.221 2.716.893.500
1/3/2023 19,78 20,01 +1,16% 19,47 20,15 19,88 20,01 20,02 6.148 2.182.102.700
28/2/2023 20,19 19,78 -2,18% 19,63 20,70 19,89 19,78 19,84 3.494 1.709.217.700
27/2/2023 20,34 20,22 -0,88% 20,12 20,58 20,32 20,22 20,30 1.601 595.420.900
24/2/2023 21,30 20,40 -4,45% 20,18 21,63 20,71 20,40 20,45 3.405 1.717.545.700
23/2/2023 20,88 21,35 +2,25% 20,85 21,76 21,39 21,35 21,39 3.606 1.668.573.300
22/2/2023 21,50 20,88 -3,56% 20,73 21,64 20,96 20,85 20,88 3.607 1.525.776.100
17/2/2023 21,63 21,65 -0,32% 20,31 21,96 21,31 21,64 21,65 6.941 3.195.830.700
16/2/2023 23,92 21,72 -8,47% 21,53 23,99 22,24 21,72 21,74 8.917 5.128.142.900
15/2/2023 22,97 23,73 +3,35% 22,70 23,75 23,37 23,62 23,73 3.580 1.469.147.000
14/2/2023 23,49 22,96 -1,46% 22,80 23,53 23,08 22,95 22,97 1.977 766.792.500
13/2/2023 23,50 23,30 -0,85% 22,99 23,50 23,21 23,27 23,30 2.288 1.141.549.900
10/2/2023 22,82 23,50 +2,44% 22,67 23,60 23,25 23,49 23,55 2.897 1.301.159.400
9/2/2023 23,17 22,94 +1,15% 22,48 23,53 22,97 22,94 22,96 3.513 1.682.577.300
8/2/2023 22,66 22,68 +0,98% 22,23 22,88 22,61 22,67 22,72 2.153 788.533.000
7/2/2023 22,43 22,46 +0,13% 22,22 22,88 22,51 22,46 22,51 1.942 762.683.600
6/2/2023 22,50 22,43 -0,71% 21,81 22,50 22,15 22,43 22,49 4.049 1.565.484.400
3/2/2023 22,70 22,59 -0,57% 22,41 22,95 22,64 22,58 22,59 1.916 719.767.400
2/2/2023 22,90 22,72 -1,26% 22,54 23,41 22,86 22,71 22,72 2.147 833.743.000
1/2/2023 23,46 23,01 -0,52% 22,37 23,46 22,80 22,95 23,01 3.719 1.826.988.800
31/1/2023 23,08 23,13 +0,22% 22,67 23,50 23,00 23,12 23,18 4.221 1.742.220.800
30/1/2023 23,32 23,08 -0,86% 22,88 23,66 23,11 23,06 23,11 1.637 722.745.400
27/1/2023 23,55 23,28 -0,94% 23,03 23,66 23,28 23,23 23,28 1.985 909.616.600
26/1/2023 23,10 23,50 +2,40% 22,75 23,81 23,26 23,50 23,51 3.606 1.559.310.300
25/1/2023 23,04 22,95 +0,22% 22,64 23,25 22,97 22,95 22,98 2.052 795.918.200
24/1/2023 22,74 22,90 +0,97% 22,36 23,07 22,80 22,90 22,96 2.517 1.029.943.500
23/1/2023 22,45 22,68 +1,39% 22,45 23,13 22,80 22,68 22,74 4.112 2.004.773.200
20/1/2023 21,10 22,37 +6,02% 20,91 22,41 21,88 22,26 22,37 5.003 2.450.340.900
19/1/2023 20,44 21,10 +2,68% 20,36 21,14 20,93 21,10 21,11 2.587 1.431.620.000
18/1/2023 20,44 20,55 +0,83% 20,15 20,83 20,51 20,55 20,60 2.660 1.387.285.500
17/1/2023 20,42 20,38 +0,74% 19,98 20,67 20,28 20,30 20,38 3.315 1.209.176.400
16/1/2023 20,20 20,23 +0,45% 19,78 20,29 20,10 20,09 20,23 2.301 1.153.582.200
13/1/2023 19,94 20,14 +1,31% 19,77 20,41 20,10 20,08 20,14 3.045 1.393.026.700
12/1/2023 19,40 19,88 +1,95% 19,07 20,10 19,71 19,88 19,90 3.342 1.172.616.800
11/1/2023 19,16 19,50 +1,56% 19,04 19,50 19,31 19,50 19,51 3.694 1.072.642.200
10/1/2023 19,03 19,20 +1,05% 18,73 19,29 19,03 19,20 19,26 3.000 924.861.900
9/1/2023 19,00 19,00 -0,31% 18,36 19,13 18,82 18,99 19,00 3.641 1.136.192.000
6/1/2023 18,98 19,06 +0,58% 18,85 19,33 19,03 19,06 19,07 3.597 1.379.149.700
5/1/2023 18,97 18,95 +0,53% 18,19 19,19 18,73 18,95 18,97 3.526 1.340.569.800
4/1/2023 19,54 18,85 -2,53% 18,75 19,54 18,98 18,84 18,85 2.824 907.314.400
3/1/2023 19,40 19,34 -0,97% 19,20 19,66 19,40 19,34 19,37 3.060 912.865.800
2/1/2023 20,19 19,53 -2,98% 19,06 20,27 19,36 19,52 19,57 2.264 818.190.000
29/12/2022 20,47 20,13 -1,32% 20,06 20,83 20,25 20,13 20,18 2.430 844.218.100
28/12/2022 20,09 20,40 +2,00% 19,98 20,52 20,35 20,40 20,41 1.706 514.057.800
27/12/2022 20,66 20,00 -2,77% 19,82 20,66 20,05 19,96 20,00 1.908 733.984.600
26/12/2022 20,34 20,57 +0,88% 19,93 20,97 20,60 20,57 20,75 2.257 923.414.700
23/12/2022 20,45 20,39 -0,34% 20,12 21,01 20,42 20,39 20,41 3.164 1.213.399.900
22/12/2022 20,20 20,46 +1,44% 19,84 20,60 20,22 20,46 20,56 2.263 924.947.900
21/12/2022 20,24 20,17 -0,10% 19,74 20,67 20,07 20,17 20,20 2.498 903.773.300
20/12/2022 19,41 20,19 +4,02% 19,40 20,39 20,05 20,19 20,25 4.785 1.873.181.100
19/12/2022 19,10 19,41 +1,94% 18,73 19,74 19,31 19,39 19,41 7.152 2.447.961.200
16/12/2022 19,60 19,04 -3,05% 18,65 19,74 18,95 19,04 19,07 4.564 1.649.422.600
15/12/2022 19,50 19,64 +0,41% 19,37 20,10 19,62 19,63 19,64 3.794 1.309.484.300
14/12/2022 19,35 19,56 +0,31% 18,90 19,74 19,33 19,55 19,56 5.177 2.044.438.500
13/12/2022 19,40 19,50 +0,46% 19,20 19,81 19,47 19,48 19,50 4.238 1.655.932.200
12/12/2022 20,93 19,41 -7,26% 19,20 21,02 19,69 19,41 19,42 4.377 2.356.471.900
9/12/2022 20,86 20,93 +0,34% 20,51 21,17 20,87 20,89 20,93 2.033 791.370.400
8/12/2022 21,96 20,86 -5,35% 20,86 22,08 21,31 20,86 20,92 3.102 1.258.546.900
7/12/2022 21,74 22,04 +0,87% 21,46 22,22 21,93 22,03 22,07 2.992 1.299.554.400
6/12/2022 21,35 21,85 +3,55% 21,05 21,94 21,69 21,84 21,85 4.227 1.473.888.800
5/12/2022 21,59 21,10 -2,54% 21,10 21,78 21,44 21,10 21,15 3.680 1.838.218.500
2/12/2022 21,02 21,65 +3,54% 20,80 21,69 21,38 21,65 21,69 4.060 1.729.353.100
1/12/2022 20,79 20,91 +0,87% 20,57 21,30 20,95 20,91 20,94 3.775 1.564.820.400
30/11/2022 21,09 20,73 -1,85% 19,79 21,28 20,25 20,73 20,75 6.714 3.516.119.500
29/11/2022 20,80 21,12 -4,04% 20,69 21,43 21,13 21,12 21,18 3.599 1.365.582.300
28/11/2022 22,41 22,01 -1,65% 21,88 22,90 22,29 22,01 22,04 4.429 2.599.999.400
25/11/2022 23,10 22,38 -3,12% 22,03 23,32 22,52 22,30 22,38 3.017 1.454.789.400
24/11/2022 22,29 23,10 +7,64% 22,08 23,28 22,85 23,10 23,20 3.590 2.593.491.000
23/11/2022 21,28 21,46 +0,56% 21,13 21,92 21,45 21,44 21,46 3.513 1.638.892.900
22/11/2022 21,78 21,34 -1,48% 21,16 22,17 21,57 21,32 21,34 2.751 1.574.237.500
21/11/2022 21,81 21,66 -0,14% 21,24 22,11 21,69 21,66 21,70 2.694 1.454.388.900
18/11/2022 21,71 21,69 +1,45% 21,48 22,45 21,94 21,69 21,80 5.343 2.702.082.700
17/11/2022 21,30 21,38 -0,79% 20,47 21,61 20,84 21,38 21,40 5.447 3.968.538.800
16/11/2022 23,02 21,55 -3,92% 21,33 23,02 21,78 21,55 21,59 5.134 3.276.411.300
14/11/2022 22,23 22,43 +0,54% 22,10 23,05 22,45 22,39 22,43 3.736 1.621.234.000
11/11/2022 22,53 22,31 -0,98% 21,92 23,09 22,45 22,31 22,38 6.492 2.857.800.600
10/11/2022 24,44 22,53 -7,85% 22,16 24,44 22,86 22,53 22,57 8.474 4.376.509.900
9/11/2022 24,68 24,45 -1,41% 24,14 25,33 24,63 24,44 24,45 5.566 2.602.275.200
8/11/2022 24,84 24,80 -1,04% 23,95 24,90 24,44 24,80 24,82 5.434 2.847.713.500
7/11/2022 25,56 25,06 -2,87% 24,83 25,57 25,11 25,05 25,06 3.601 1.634.795.100
4/11/2022 26,16 25,80 -0,81% 25,59 26,35 25,92 25,80 25,89 4.196 1.880.880.500
3/11/2022 25,56 26,01 +0,62% 25,46 26,16 25,97 26,01 26,04 5.293 2.016.678.100
1/11/2022 25,90 25,85 -0,19% 25,21 26,18 25,82 25,85 25,89 5.957 2.915.140.000
31/10/2022 25,05 25,90 +1,37% 24,74 26,00 25,55 25,86 25,90 7.700 3.233.382.900
28/10/2022 25,87 25,55 -1,58% 25,33 26,14 25,67 25,55 25,60 5.763 3.214.825.800
27/10/2022 25,94 25,96 +4,68% 24,90 26,02 25,65 25,87 25,97 7.594 5.257.150.600
26/10/2022 24,84 24,80 -0,28% 24,43 25,20 24,68 24,76 24,80 3.322 1.677.338.500
25/10/2022 25,15 24,87 -1,07% 24,70 25,25 24,97 24,84 24,87 3.232 1.919.783.900
24/10/2022 24,49 25,14 +0,96% 24,42 25,32 25,07 25,14 25,15 3.837 2.204.483.500
21/10/2022 24,17 24,90 +2,22% 24,17 25,27 24,89 24,90 24,91 7.913 4.777.414.100
20/10/2022 23,85 24,36 +2,18% 23,68 24,42 24,15 24,35 24,36 5.143 3.774.807.800
19/10/2022 22,85 23,84 +4,88% 22,81 23,95 23,44 23,81 23,84 4.524 4.644.587.600
18/10/2022 22,61 22,73 +1,61% 22,40 22,80 22,61 22,73 22,75 4.022 2.236.773.900
17/10/2022 22,19 22,37 +1,18% 22,01 22,67 22,47 22,37 22,40 3.091 1.360.095.200
14/10/2022 22,64 22,11 -2,08% 21,94 22,92 22,24 22,09 22,11 2.843 1.318.935.200
13/10/2022 22,20 22,58 +1,53% 21,89 22,64 22,41 22,58 22,60 3.391 1.528.181.900
11/10/2022 21,58 22,24 +2,39% 21,52 22,30 22,07 22,23 22,24 4.531 2.236.444.500
10/10/2022 21,76 21,72 +0,05% 21,50 21,78 21,67 21,70 21,76 2.278 935.242.500
7/10/2022 21,84 21,71 -0,23% 21,57 22,04 21,80 21,71 21,73 3.399 1.408.385.800
6/10/2022 21,50 21,76 +1,92% 21,38 21,99 21,78 21,76 21,79 4.537 2.765.807.400
5/10/2022 21,04 21,35 +1,96% 20,37 21,54 21,12 21,30 21,35 5.267 2.984.785.600
4/10/2022 22,30 20,94 -5,29% 20,86 22,43 21,33 20,94 20,96 5.886 3.295.245.700
3/10/2022 21,62 22,11 +3,27% 21,48 22,27 21,98 22,11 22,14 27 4.522.002.600
30/9/2022 21,10 21,41 +0,99% 20,88 21,52 21,27 21,41 21,45 3.093 1.560.305.600
29/9/2022 21,08 21,20 -0,89% 20,20 21,29 20,85 21,20 21,21 4.346 2.576.312.000
28/9/2022 21,40 21,39 -0,05% 21,15 21,56 21,36 21,38 21,40 2.761 1.615.486.100
27/9/2022 21,28 21,40 +2,39% 20,86 21,51 21,23 21,38 21,40 3.717 1.944.927.000
26/9/2022 21,72 20,90 -3,86% 20,72 21,73 20,98 20,90 20,93 3.742 1.668.716.100
23/9/2022 20,91 21,74 +1,30% 20,91 21,83 21,58 21,74 21,75 5.790 3.657.598.400
22/9/2022 22,10 21,46 -1,42% 20,80 22,44 21,09 21,46 21,48 6.267 15.496.351.100
21/9/2022 21,52 21,77 +1,97% 21,37 22,20 21,80 21,75 21,77 7.065 4.137.035.100
20/9/2022 21,00 21,35 +2,20% 20,87 21,58 21,35 21,35 21,39 6.881 4.223.911.500
19/9/2022 20,92 20,89 -0,62% 20,63 21,01 20,81 20,87 20,89 2.235 867.613.100
16/9/2022 20,96 21,02 -0,38% 20,64 21,16 20,95 20,98 21,04 5.006 3.084.305.900
15/9/2022 21,20 21,10 -0,47% 20,42 21,36 20,93 21,09 21,13 4.659 2.803.635.600
14/9/2022 21,04 21,20 +0,52% 21,04 21,60 21,29 21,16 21,24 5.489 2.685.514.100
13/9/2022 20,90 21,09 +0,09% 20,64 21,20 21,02 21,08 21,12 3.924 1.725.352.000
12/9/2022 21,29 21,07 -0,43% 20,99 21,60 21,20 21,06 21,07 3.837 1.518.016.400
9/9/2022 21,24 21,16 +0,76% 20,81 21,24 21,02 21,06 21,16 2.591 1.834.562.500
8/9/2022 21,00 21,00 +0,82% 20,73 21,30 21,04 20,97 21,08 3.233 1.796.235.700
6/9/2022 20,86 20,83 -0,81% 20,42 21,26 20,73 20,72 20,83 2.571 1.145.220.700
5/9/2022 21,00 21,00 +0,14% 20,75 21,19 20,96 20,98 21,00 2.250 927.928.300
2/9/2022 21,10 20,97 -0,14% 20,73 21,30 21,03 20,92 20,97 3.599 1.701.692.800
1/9/2022 21,13 21,00 -0,62% 20,89 21,37 21,05 20,99 21,00 5.375 2.874.981.000
31/8/2022 20,47 21,13 +3,38% 20,38 21,70 21,26 21,12 21,15 3.631 1.871.142.900
30/8/2022 20,73 20,44 -2,81% 19,61 20,79 20,19 20,34 20,44 4.032 1.881.376.300
29/8/2022 21,40 21,03 -1,73% 20,93 21,51 21,17 21,02 21,03 3.637 1.696.952.500
26/8/2022 21,80 21,40 -0,33% 21,32 21,80 21,50 21,38 21,43 1.851 904.542.200
25/8/2022 21,33 21,47 +1,71% 21,28 21,77 21,50 21,47 21,50 2.307 995.616.200
24/8/2022 21,17 21,11 -0,24% 20,68 21,54 21,06 21,03 21,11 2.151 945.178.900
23/8/2022 20,77 21,16 +1,54% 20,77 21,61 21,35 21,14 21,17 2.132 1.109.183.500
22/8/2022 20,85 20,84 -1,00% 20,31 20,92 20,70 20,83 20,84 2.093 764.486.300
19/8/2022 20,76 21,05 +0,67% 20,37 21,33 20,94 21,05 21,07 2.303 943.139.600
18/8/2022 21,29 20,91 -1,27% 20,84 21,38 21,03 20,91 20,99 1.992 834.187.700
17/8/2022 21,30 21,18 -1,17% 20,98 21,70 21,33 21,18 21,20 2.316 810.133.500
16/8/2022 21,57 21,43 -0,33% 21,10 21,83 21,42 21,42 21,44 3.904 1.254.209.300
15/8/2022 21,09 21,50 +0,09% 20,83 21,75 21,51 21,48 21,58 3.576 1.212.950.200
12/8/2022 21,75 21,48 -0,46% 21,44 21,85 21,63 21,48 21,50 3.013 1.188.123.600
11/8/2022 21,53 21,58 +0,47% 21,22 21,95 21,57 21,54 21,58 2.674 1.381.557.500
10/8/2022 21,16 21,48 +3,32% 20,99 21,77 21,32 21,48 21,50 3.808 1.955.534.800
9/8/2022 21,93 20,79 -4,81% 20,62 22,04 21,09 20,79 20,83 2.847 1.483.655.200
8/8/2022 21,32 21,84 +3,02% 21,28 22,12 21,87 21,84 21,86 3.251 1.878.724.400
5/8/2022 21,45 21,20 -1,30% 21,10 21,73 21,39 21,20 21,23 2.501 1.006.846.500
4/8/2022 21,12 21,48 +2,19% 21,01 21,69 21,53 21,46 21,48 4.504 2.271.161.800
3/8/2022 20,54 21,02 +2,29% 20,52 21,22 20,93 21,02 21,07 3.442 2.187.260.000
2/8/2022 20,52 20,55 0,00% 20,37 20,89 20,63 20,55 20,59 6.015 2.778.910.500
1/8/2022 20,45 20,55 +0,54% 19,63 20,82 20,37 20,51 20,55 6.608 2.160.792.900
29/7/2022 20,30 20,44 +0,44% 20,30 20,91 20,59 20,44 20,48 3.889 2.532.496.500
28/7/2022 19,21 20,35 +6,94% 19,06 20,55 20,04 20,34 20,35 6.810 3.937.596.100
27/7/2022 18,09 19,03 +5,37% 18,02 19,18 18,78 19,03 19,06 2.943 1.624.765.900
26/7/2022 17,97 18,06 +0,89% 17,81 18,33 18,11 18,06 18,07 2.946 1.106.609.400
25/7/2022 17,82 17,90 +1,36% 17,58 17,97 17,82 17,90 17,92 2.501 1.269.775.600
22/7/2022 17,19 17,66 +2,67% 17,00 18,09 17,66 17,61 17,66 2.030 1.312.398.500
21/7/2022 17,12 17,20 +0,53% 16,91 17,31 17,18 17,20 17,22 1.960 813.192.200
20/7/2022 16,62 17,11 +2,70% 16,52 17,26 17,00 17,11 17,12 2.396 864.484.500
19/7/2022 16,38 16,66 +2,59% 16,03 16,78 16,48 16,65 16,66 2.473 874.640.100
18/7/2022 16,03 16,24 +1,50% 15,91 16,39 16,16 16,22 16,25 3.387 1.272.883.700
15/7/2022 15,59 16,00 +2,50% 15,50 16,08 15,86 16,00 16,02 2.481 984.784.100
14/7/2022 15,62 15,61 -1,14% 15,09 15,79 15,55 15,60 15,65 2.751 1.025.413.900
13/7/2022 15,37 15,79 +1,54% 15,12 15,97 15,71 15,79 15,80 2.202 1.048.954.200
12/7/2022 15,35 15,55 +1,44% 14,95 15,78 15,44 15,54 15,66 2.425 1.235.979.100
11/7/2022 15,05 15,33 +0,72% 14,87 15,71 15,33 15,33 15,34 4.115 1.517.063.700
8/7/2022 14,88 15,22 +2,01% 14,63 15,32 15,01 15,22 15,24 2.870 963.048.400
7/7/2022 14,69 14,92 +2,61% 14,51 15,12 14,88 14,91 14,93 3.471 1.238.329.000
6/7/2022 14,44 14,54 +0,48% 14,30 14,80 14,51 14,54 14,61 2.262 546.057.000
5/7/2022 14,50 14,47 -1,23% 14,30 14,69 14,48 14,46 14,47 3.218 646.557.500
4/7/2022 14,89 14,65 -1,48% 14,62 15,08 14,80 14,65 14,66 2.844 772.797.900
1/7/2022 14,71 14,87 +1,64% 14,52 15,08 14,73 14,87 14,89 4.082 1.807.291.600
30/6/2022 14,48 14,63 +1,32% 14,05 14,70 14,49 14,62 14,63 5.570 1.799.488.000
29/6/2022 15,39 14,44 -5,74% 14,32 15,39 14,58 14,44 14,50 3.523 943.127.500
28/6/2022 15,35 15,32 +0,79% 15,04 15,55 15,27 15,32 15,34 3.958 954.636.300
27/6/2022 15,13 15,20 +1,13% 14,64 15,36 15,09 15,19 15,28 2.177 743.850.100
24/6/2022 14,95 15,03 +1,14% 14,73 15,28 14,94 15,02 15,03 2.021 592.633.300
23/6/2022 15,32 14,86 -2,62% 14,64 15,44 14,80 14,86 14,87 4.807 1.329.350.500
22/6/2022 14,95 15,26 +0,86% 14,67 15,29 15,01 15,25 15,26 5.945 1.682.252.200
21/6/2022 15,99 15,13 -4,54% 15,02 16,08 15,33 15,13 15,17 5.213 1.814.612.700
20/6/2022 16,24 15,85 -3,00% 15,61 16,44 15,84 15,84 15,85 4.084 1.182.352.200
17/6/2022 17,03 16,34 -5,98% 16,02 17,03 16,32 16,34 16,35 4.332 1.468.344.700
15/6/2022 17,07 17,38 +2,24% 16,85 17,49 17,26 17,36 17,40 2.914 1.004.707.100
14/6/2022 17,07 17,00 -0,58% 16,67 17,07 16,84 16,91 17,00 2.363 708.377.900
13/6/2022 16,98 17,10 -1,72% 16,74 17,37 17,04 17,10 17,11 3.704 1.094.420.300
10/6/2022 17,85 17,40 -3,17% 17,30 17,85 17,46 17,38 17,40 3.078 1.216.203.300
9/6/2022 18,49 17,97 -2,76% 17,87 18,60 18,11 17,97 18,00 2.262 1.277.104.000
8/6/2022 18,39 18,48 -0,70% 18,31 18,72 18,46 18,47 18,48 2.362 964.950.600
7/6/2022 19,16 18,61 -3,48% 18,20 19,16 18,49 18,56 18,61 3.633 1.516.117.000
6/6/2022 20,09 19,28 -3,46% 19,00 20,34 19,46 19,25 19,28 3.298 1.208.307.400
3/6/2022 19,95 19,97 +0,10% 19,67 20,19 19,96 19,97 20,00 2.745 1.124.310.300
2/6/2022 20,35 19,95 -0,65% 19,91 20,51 20,10 19,95 20,00 3.416 1.387.342.400
1/6/2022 20,79 20,08 -2,14% 20,08 20,79 20,33 20,08 20,12 2.468 1.018.599.700
31/5/2022 20,79 20,52 -0,34% 20,44 20,88 20,60 20,52 20,56 2.402 853.224.900
30/5/2022 20,81 20,59 -0,53% 20,43 21,09 20,71 20,59 20,70 2.394 800.754.000
27/5/2022 20,75 20,70 -0,10% 20,55 21,07 20,81 20,70 20,78 2.632 886.489.000
26/5/2022 21,00 20,72 -1,10% 20,56 21,23 20,89 20,72 20,93 2.949 1.202.245.800
25/5/2022 19,05 20,95 +9,46% 18,75 20,99 20,24 20,95 20,96 3.779 2.072.247.900
24/5/2022 19,10 19,14 +0,47% 18,34 19,17 18,78 19,05 19,14 2.484 1.102.513.600
23/5/2022 18,83 19,05 +2,25% 18,81 19,36 19,10 19,02 19,05 4.918 2.150.740.500
20/5/2022 18,75 18,63 -0,59% 18,48 19,02 18,75 18,63 18,70 2.417 1.689.258.400
19/5/2022 18,19 18,74 +2,97% 18,05 18,83 18,61 18,70 18,74 2.244 976.374.500
18/5/2022 18,51 18,20 -2,41% 18,10 18,78 18,37 18,20 18,31 3.003 900.084.800
17/5/2022 18,49 18,65 +2,53% 18,19 18,79 18,59 18,65 18,70 3.235 1.069.799.300
16/5/2022 19,00 18,19 -4,16% 18,07 19,08 18,29 18,14 18,20 5.048 1.664.823.500
13/5/2022 18,84 18,98 +1,71% 18,70 19,08 18,93 18,95 18,98 2.092 910.699.100
12/5/2022 18,50 18,66 +0,32% 18,40 18,99 18,78 18,66 18,73 3.565 1.034.828.000
11/5/2022 18,47 18,60 +1,58% 18,14 18,90 18,69 18,57 18,60 4.594 1.316.758.000
10/5/2022 18,45 18,31 +1,27% 17,89 18,72 18,37 18,28 18,40 3.761 1.213.129.600
9/5/2022 18,73 18,08 -5,04% 18,01 18,81 18,32 18,08 18,34 4.111 1.351.543.700
6/5/2022 18,42 19,04 -65,48% 18,15 19,10 18,73 18,92 19,04 5.860 1.932.859.900
5/5/2022 58,31 55,15 -5,73% 53,23 58,59 54,93 55,07 55,16 4.091 3.589.057.400
4/5/2022 57,49 58,50 +1,51% 57,10 58,50 58,15 58,49 58,50 2.126 2.495.270.000
3/5/2022 57,61 57,63 +0,19% 56,90 57,93 57,63 57,45 57,64 1.242 1.409.143.800
2/5/2022 57,56 57,52 +0,45% 55,21 57,61 56,67 57,42 57,52 1.940 1.675.356.100
29/4/2022 57,91 57,26 -0,76% 56,95 58,24 57,82 57,21 57,26 2.089 1.789.089.600
28/4/2022 58,44 57,70 +1,44% 56,66 58,50 57,70 57,70 57,71 2.492 2.259.079.400
27/4/2022 54,91 56,88 +4,29% 54,78 57,92 56,70 56,85 56,88 2.808 2.618.181.000
26/4/2022 53,69 54,54 +1,56% 52,97 54,93 54,17 54,54 54,60 1.577 1.442.550.800
25/4/2022 52,05 53,70 +2,42% 51,10 53,92 53,15 53,70 53,71 1.200 988.597.400
22/4/2022 53,78 52,43 -2,85% 51,49 53,78 52,11 52,43 52,52 1.440 1.362.229.700
20/4/2022 53,12 53,97 +1,60% 52,93 54,59 53,77 53,77 53,97 1.710 1.881.591.200
19/4/2022 52,95 53,12 +0,34% 51,47 53,61 52,50 52,99 53,12 1.250 1.068.901.700
18/4/2022 50,54 52,94 +4,38% 50,02 52,94 51,46 52,61 52,99 1.501 1.576.506.400
14/4/2022 50,53 50,72 +0,38% 49,83 50,72 50,44 50,53 50,72 605 585.117.100
13/4/2022 50,43 50,53 +0,36% 49,99 51,31 50,48 50,36 50,53 1.099 776.451.200
12/4/2022 51,83 50,35 -1,83% 50,26 53,04 51,18 50,35 50,50 1.466 1.161.373.600
11/4/2022 51,80 51,29 -1,23% 49,70 51,80 50,55 51,29 51,30 1.696 1.224.973.800
8/4/2022 52,08 51,93 -0,44% 50,85 52,43 51,81 51,77 52,01 823 650.220.800
7/4/2022 51,84 52,16 +0,25% 51,00 52,44 51,89 52,09 52,23 968 838.164.400
6/4/2022 52,96 52,03 -1,89% 50,61 53,03 51,57 52,00 52,09 1.483 1.076.401.800
5/4/2022 51,69 53,03 +2,73% 51,42 54,20 53,12 53,00 53,03 3.431 2.986.959.900
4/4/2022 51,59 51,62 +1,14% 49,67 51,88 51,14 51,54 51,62 1.677 1.304.145.700
1/4/2022 54,83 51,04 -6,00% 50,37 54,83 51,87 51,03 51,09 2.692 2.378.682.700
31/3/2022 52,89 54,30 +1,50% 52,87 54,90 54,26 54,14 54,30 2.446 2.099.609.100
30/3/2022 53,82 53,50 -0,28% 53,20 54,13 53,74 53,48 53,50 971 870.733.200
29/3/2022 53,36 53,65 -0,13% 53,18 54,19 53,76 53,59 53,72 1.407 1.039.347.700
28/3/2022 54,00 53,72 +0,58% 52,85 54,19 53,42 53,62 53,72 1.364 1.171.696.700
25/3/2022 52,55 53,41 +2,20% 52,31 54,02 53,47 53,40 53,60 1.633 1.444.379.200
24/3/2022 52,15 52,26 -4,20% 50,50 52,52 51,79 52,18 52,26 1.766 1.437.751.300
23/3/2022 52,85 54,55 +3,06% 52,48 54,65 54,04 54,55 54,62 1.546 1.335.011.000
22/3/2022 53,25 52,93 -0,36% 52,21 53,84 52,87 52,93 53,08 1.618 1.320.180.800
21/3/2022 53,83 53,12 -1,37% 52,41 54,21 53,26 53,12 53,54 1.783 1.431.182.600
18/3/2022 55,32 53,86 -2,64% 52,35 55,32 53,41 53,86 54,00 2.120 1.662.369.600
17/3/2022 53,09 55,32 +4,18% 52,07 55,32 53,53 55,30 55,32 2.230 1.746.233.400
16/3/2022 53,40 53,10 +0,19% 52,29 54,46 52,98 53,10 53,21 1.385 997.631.700
15/3/2022 52,64 53,00 -0,51% 52,08 53,22 52,88 52,97 53,00 2.554 2.002.635.100
14/3/2022 55,62 53,27 -4,89% 52,93 55,98 54,16 53,18 53,27 2.771 2.221.474.100
11/3/2022 58,90 56,01 -4,74% 55,24 58,98 56,56 56,01 56,09 1.640 1.470.124.200
10/3/2022 57,64 58,80 +1,40% 57,28 58,80 58,36 58,78 58,80 2.183 2.436.295.600
9/3/2022 57,30 57,99 +1,68% 55,86 58,09 57,16 57,86 57,99 2.088 1.981.415.500
8/3/2022 57,12 57,03 +0,46% 56,11 57,50 57,07 57,03 57,32 2.216 2.008.551.500
7/3/2022 56,72 56,77 +0,09% 55,65 57,12 56,49 56,56 56,77 2.362 2.062.575.000
4/3/2022 55,29 56,72 +2,72% 54,81 56,72 55,82 56,32 56,73 3.661 3.531.192.700
3/3/2022 53,38 55,22 +3,93% 53,25 55,36 54,69 55,20 55,25 3.316 2.714.813.500
2/3/2022 51,50 53,13 +3,65% 50,95 53,80 53,05 53,13 53,38 2.121 1.673.745.000
25/2/2022 48,79 51,26 +4,74% 48,43 51,26 50,28 50,95 51,26 2.773 2.061.225.300
24/2/2022 46,42 48,94 +1,98% 46,26 48,94 47,85 48,49 48,94 2.517 1.889.697.400
23/2/2022 47,07 47,99 +1,65% 46,86 48,83 48,24 47,99 48,25 2.805 1.971.608.200
22/2/2022 47,43 47,21 +0,49% 46,66 48,90 47,49 47,21 47,36 2.208 1.709.273.500
21/2/2022 48,11 46,98 -2,13% 46,65 48,60 47,55 46,90 46,98 2.193 1.564.626.700
18/2/2022 49,39 48,00 -2,99% 47,60 49,66 48,22 0,00 0,00 2.296 1.826.270.200
17/2/2022 47,55 49,48 +8,87% 46,70 49,48 47,99 49,21 49,48 3.491 3.590.010.400
16/2/2022 44,97 45,45 +2,09% 44,20 45,45 44,75 45,14 45,47 1.018 844.445.600
15/2/2022 44,07 44,52 +1,46% 43,76 45,88 44,72 44,52 44,67 1.805 1.413.015.900
14/2/2022 42,97 43,88 +2,21% 42,62 44,55 43,60 43,88 43,90 1.300 858.546.700
11/2/2022 43,32 42,93 -0,67% 42,03 43,54 42,57 42,74 42,93 1.508 1.284.975.800
10/2/2022 43,68 43,22 -0,05% 42,44 43,77 43,10 43,20 43,22 1.258 915.160.800
9/2/2022 43,52 43,24 +0,56% 42,61 44,13 43,05 43,20 43,24 1.555 1.195.686.500
8/2/2022 42,05 43,00 +2,80% 41,34 43,00 42,44 42,89 43,00 1.401 948.286.500
7/2/2022 41,50 41,83 +1,31% 40,67 42,47 41,68 41,83 42,00 1.322 1.056.189.100
4/2/2022 42,50 41,29 -2,13% 40,61 42,50 41,11 41,29 41,35 1.351 944.834.100
3/2/2022 40,75 42,19 +2,30% 40,45 42,19 41,31 41,97 42,19 1.775 1.092.896.800
2/2/2022 39,98 41,24 +2,74% 39,98 41,55 40,93 41,04 41,26 1.975 1.312.013.900
1/2/2022 39,22 40,14 +3,19% 38,41 40,14 39,13 39,89 40,14 1.855 1.189.709.400
31/1/2022 37,59 38,90 +2,58% 37,47 38,91 38,18 38,84 38,95 2.168 1.514.664.600
28/1/2022 36,12 37,92 +5,36% 35,84 37,92 36,62 37,49 37,92 994 649.382.100
27/1/2022 35,62 35,99 +1,12% 35,40 36,34 35,84 35,99 36,16 1.085 665.326.300
26/1/2022 36,04 35,59 -1,25% 35,37 36,69 35,85 35,32 35,59 1.092 643.960.900
25/1/2022 34,81 36,04 +3,53% 34,80 36,10 35,65 35,98 36,04 643 309.483.500
24/1/2022 35,46 34,81 -2,03% 34,50 35,63 34,84 34,81 34,85 979 719.845.800

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