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.

KLBN11 - KLABIN S/A - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 22,11 22,20 +0,50% 21,93 22,27 22,14 22,16 22,20 9.937 5.895.208.800
20/1/2025 21,60 22,09 +2,32% 21,52 22,33 21,98 22,09 22,10 7.920 7.554.973.300
17/1/2025 21,55 21,59 +0,56% 21,31 21,80 21,63 21,59 21,64 15.523 14.505.107.900
16/1/2025 21,58 21,47 -0,51% 21,23 21,70 21,33 21,45 21,47 14.040 14.037.443.400
15/1/2025 21,91 21,58 -0,51% 21,13 21,91 21,40 21,57 21,58 25.341 17.768.100.400
14/1/2025 22,10 21,69 -1,86% 21,67 22,14 21,84 21,69 21,73 9.515 7.852.906.900
13/1/2025 21,99 22,10 0,00% 21,91 22,20 22,06 22,09 22,12 11.402 6.594.446.100
10/1/2025 22,07 22,10 +0,14% 21,88 22,20 22,01 22,01 22,10 16.080 8.718.430.900
9/1/2025 22,27 22,07 -1,03% 22,02 22,35 22,13 22,06 22,12 8.837 8.749.970.600
8/1/2025 22,51 22,30 -1,15% 22,26 22,81 22,44 22,30 22,39 16.800 12.522.285.900
7/1/2025 22,47 22,56 +0,36% 22,32 22,75 22,48 22,56 22,58 13.260 12.080.206.600
6/1/2025 22,67 22,48 -0,84% 22,24 22,69 22,43 22,43 22,49 13.810 10.478.456.700
3/1/2025 23,03 22,67 -1,56% 22,58 23,23 22,82 22,67 22,76 17.509 13.786.104.800
2/1/2025 23,20 23,03 -0,73% 22,90 23,22 23,04 23,01 23,03 17.223 10.891.097.300
30/12/2024 23,30 23,20 -0,04% 23,09 23,40 23,22 23,20 23,21 13.203 9.724.623.900
27/12/2024 23,47 23,21 -0,64% 23,08 23,50 23,23 23,19 23,22 16.486 8.855.970.300
26/12/2024 23,27 23,36 +0,30% 23,09 23,53 23,40 23,32 23,36 14.691 8.196.707.300
23/12/2024 23,37 23,29 -0,34% 22,87 23,40 23,21 23,29 23,30 23.204 15.353.973.800
20/12/2024 23,21 23,37 +0,47% 22,91 23,71 23,25 23,37 23,39 17.519 37.966.075.300
19/12/2024 23,45 23,26 -0,43% 23,08 23,65 23,29 23,26 23,27 25.714 16.442.874.400
18/12/2024 23,60 23,36 -1,39% 23,16 23,76 23,39 23,29 23,37 37.320 23.466.955.300
17/12/2024 23,19 23,69 +1,37% 23,08 24,06 23,75 23,69 23,81 34.745 20.614.716.900
16/12/2024 23,09 23,37 +1,26% 23,00 23,63 23,47 23,37 23,39 18.028 11.761.362.600
13/12/2024 23,31 23,08 -0,99% 22,95 23,39 23,12 23,08 23,09 12.168 10.384.763.800
12/12/2024 23,09 23,31 -0,26% 22,88 23,41 23,19 23,22 23,31 17.466 13.786.517.900
11/12/2024 23,00 23,37 +0,95% 22,82 23,63 23,15 23,35 23,38 18.201 16.500.629.700
10/12/2024 23,69 23,15 -0,98% 22,93 23,69 23,13 23,13 23,16 10.520 7.792.821.300
9/12/2024 23,09 23,38 +1,26% 22,93 23,53 23,28 23,36 23,40 14.216 10.667.945.200
6/12/2024 23,14 23,09 -0,60% 22,77 23,22 23,00 23,09 23,10 18.800 13.016.735.400
5/12/2024 23,45 23,23 -0,09% 22,98 23,47 23,20 23,11 23,24 13.683 10.092.382.800
4/12/2024 22,69 23,25 +2,65% 22,64 23,25 23,05 23,17 23,25 14.670 13.053.760.900
3/12/2024 22,48 22,65 +1,25% 22,32 22,82 22,56 22,64 22,65 17.231 13.039.378.200
2/12/2024 22,00 22,37 +0,72% 21,96 22,57 22,33 22,37 22,38 20.663 13.543.088.400
29/11/2024 21,71 22,21 +2,30% 21,64 22,26 22,03 22,20 22,21 20.259 19.425.588.900
28/11/2024 21,29 21,71 +1,97% 21,15 21,95 21,76 21,62 21,72 22.633 14.691.658.900
27/11/2024 21,31 21,29 +0,05% 21,07 21,51 21,30 21,25 21,30 13.785 10.518.164.300
26/11/2024 21,28 21,28 +0,05% 21,10 21,41 21,26 21,26 21,28 8.197 4.123.181.000
25/11/2024 21,29 21,27 -1,02% 21,19 21,48 21,29 21,20 21,27 11.384 9.217.908.100
22/11/2024 20,92 21,49 +3,07% 20,85 21,58 21,32 21,47 21,50 14.550 13.693.830.200
21/11/2024 20,72 20,85 +1,26% 20,59 21,24 21,00 20,83 20,97 19.238 15.024.855.600
19/11/2024 20,56 20,59 +0,19% 20,49 20,70 20,57 20,58 20,61 9.968 5.878.125.700
18/11/2024 20,35 20,55 +0,20% 20,35 20,60 20,52 20,55 20,56 9.333 5.480.649.500
14/11/2024 20,56 20,51 -0,44% 20,49 20,72 20,56 20,51 20,54 13.699 9.858.434.000
13/11/2024 20,40 20,60 +0,73% 20,35 21,00 20,54 20,60 20,69 11.660 6.412.514.800
12/11/2024 20,49 20,45 -1,64% 20,18 20,70 20,42 20,39 20,45 14.987 11.533.583.000
11/11/2024 20,75 20,79 +0,43% 20,55 20,82 20,71 20,74 20,80 8.870 10.963.861.400
8/11/2024 21,13 20,70 -2,45% 20,43 21,13 20,67 20,70 20,71 15.511 12.299.382.900
7/11/2024 21,82 21,22 -3,50% 21,06 21,97 21,29 21,21 21,25 16.182 14.847.225.700
6/11/2024 21,80 21,99 -0,50% 21,80 22,32 22,05 21,98 21,99 14.261 20.376.037.900
5/11/2024 22,11 22,10 +0,27% 21,81 22,39 22,03 22,08 22,10 13.632 8.256.210.100
4/11/2024 21,15 22,04 +4,85% 21,05 22,13 21,74 22,03 22,08 23.629 20.825.674.800
1/11/2024 20,85 21,02 +0,77% 20,78 21,07 20,95 20,96 21,02 13.751 18.667.471.000
31/10/2024 20,86 20,86 +0,34% 20,82 21,31 20,95 20,85 20,89 10.407 13.905.027.600
30/10/2024 20,71 20,79 +1,12% 20,62 21,04 20,76 20,75 20,79 9.487 10.609.055.700
29/10/2024 20,76 20,56 -0,68% 20,55 20,82 20,62 20,56 20,58 10.205 7.695.967.700
28/10/2024 20,90 20,70 -0,67% 20,70 21,13 20,79 20,69 20,70 10.584 11.315.252.300
25/10/2024 20,49 20,84 +2,01% 20,49 20,96 20,80 20,84 20,85 15.709 9.393.336.400
24/10/2024 20,62 20,43 -0,97% 20,42 20,62 20,48 20,43 20,55 10.077 7.230.223.800
23/10/2024 20,75 20,63 -0,67% 20,56 20,84 20,67 20,63 20,70 8.513 4.834.516.600
22/10/2024 20,51 20,77 +0,19% 20,51 20,97 20,78 20,75 20,85 11.533 6.492.063.600
21/10/2024 20,66 20,73 +0,10% 20,66 20,90 20,78 20,72 20,73 8.408 6.925.012.800
18/10/2024 20,50 20,71 +0,88% 20,46 20,79 20,63 20,66 20,73 14.613 12.759.056.300
17/10/2024 20,30 20,53 +1,08% 20,09 20,73 20,47 20,53 20,60 12.918 12.073.370.800
16/10/2024 20,35 20,31 -0,25% 20,12 20,39 20,30 20,31 20,32 14.722 10.401.563.700
15/10/2024 20,21 20,36 +0,94% 20,08 20,47 20,30 20,34 20,36 11.689 12.074.482.300
14/10/2024 20,15 20,17 +0,10% 19,90 20,21 20,07 20,17 20,18 14.174 10.183.104.700
11/10/2024 20,46 20,15 -1,47% 20,05 20,56 20,24 20,15 20,16 17.133 14.328.313.100
10/10/2024 20,94 20,45 -2,53% 20,45 20,99 20,57 20,44 20,52 13.694 16.815.553.300
9/10/2024 21,20 20,98 -1,50% 20,88 21,30 21,02 20,94 21,01 19.049 12.279.369.600
8/10/2024 21,20 21,30 -0,37% 20,97 21,32 21,18 21,30 21,31 17.346 10.408.669.000
7/10/2024 21,32 21,38 +0,28% 21,16 21,49 21,38 21,35 21,38 12.184 8.134.346.700
4/10/2024 21,00 21,32 +0,76% 21,00 21,42 21,26 21,27 21,32 14.827 10.121.668.400
3/10/2024 21,00 21,16 -0,56% 20,84 21,21 21,04 21,08 21,19 15.613 9.992.192.000
2/10/2024 21,10 21,28 +1,82% 21,10 21,54 21,33 21,27 21,31 10.052 10.501.627.200
1/10/2024 20,95 20,90 +0,05% 20,88 21,08 20,95 20,90 21,03 14.357 12.861.298.700
30/9/2024 21,20 20,89 -1,23% 20,89 21,40 21,02 20,89 20,99 14.512 11.202.189.200
26/9/2024 20,91 21,15 +1,93% 20,77 21,46 21,15 21,15 21,26 14.015 12.408.515.900
25/9/2024 21,10 20,75 -1,43% 20,75 21,10 20,83 20,75 20,76 12.218 7.619.467.500
24/9/2024 20,94 21,05 +1,10% 20,82 21,15 21,01 21,03 21,05 13.003 8.097.567.400
23/9/2024 20,91 20,82 -0,95% 20,70 20,96 20,81 20,82 20,83 12.689 7.388.815.400
20/9/2024 21,25 21,02 -1,27% 20,86 21,25 21,00 21,01 21,02 19.080 21.616.831.000
19/9/2024 21,35 21,29 -0,23% 21,17 21,50 21,28 21,23 21,30 13.082 8.617.691.800
18/9/2024 21,51 21,34 -1,02% 21,28 21,63 21,42 21,30 21,38 12.241 7.619.321.200
17/9/2024 21,72 21,56 -0,74% 21,44 21,72 21,51 21,55 21,57 8.466 6.011.702.300
16/9/2024 21,87 21,72 -0,41% 21,58 21,94 21,69 21,70 21,73 8.203 4.016.455.600
13/9/2024 21,82 21,81 +0,55% 21,69 22,02 21,89 21,81 21,88 9.978 7.324.334.200
12/9/2024 21,82 21,69 -1,14% 21,65 21,93 21,73 21,69 21,73 12.931 7.903.933.000
11/9/2024 21,98 21,94 -0,27% 21,67 22,11 21,96 21,93 21,94 15.839 13.273.840.400
10/9/2024 22,16 22,00 +1,66% 21,89 22,47 22,11 22,00 22,06 14.158 13.751.335.400
9/9/2024 21,67 21,64 -0,37% 21,57 21,80 21,68 21,64 21,67 7.666 4.361.621.000
6/9/2024 21,81 21,72 -0,73% 21,50 21,88 21,62 21,61 21,73 10.031 6.697.054.800
5/9/2024 21,93 21,88 -0,23% 21,79 22,00 21,86 21,87 21,88 7.077 3.834.161.700
4/9/2024 21,68 21,93 +1,86% 21,56 22,00 21,90 21,92 21,98 9.855 6.246.428.600
3/9/2024 21,46 21,53 +0,51% 21,32 21,68 21,52 21,52 21,53 9.160 9.460.145.700
2/9/2024 21,63 21,42 -0,79% 21,42 21,65 21,52 21,42 21,47 8.106 4.054.187.200
30/8/2024 21,52 21,59 -0,28% 21,24 21,59 21,50 21,50 21,59 13.460 22.517.629.100
29/8/2024 21,90 21,65 -1,41% 21,48 21,93 21,61 21,60 21,65 12.154 6.615.573.200
28/8/2024 21,89 21,96 -0,14% 21,85 22,05 21,95 21,94 21,96 8.060 4.332.134.400
27/8/2024 22,00 21,99 -0,27% 21,77 22,06 21,93 21,97 21,99 6.712 4.324.110.400
26/8/2024 22,13 22,05 -0,41% 21,85 22,18 21,98 22,00 22,06 8.923 5.734.947.700
23/8/2024 22,09 22,14 +0,23% 22,00 22,33 22,16 22,13 22,16 9.711 5.052.531.700
22/8/2024 22,15 22,09 -0,27% 21,99 22,29 22,11 22,09 22,10 12.572 6.071.064.600
21/8/2024 22,00 22,15 +0,91% 21,94 22,38 22,12 22,14 22,17 14.100 8.002.489.000
20/8/2024 21,37 21,95 +3,10% 21,31 22,13 21,87 21,95 21,98 19.225 12.973.604.700
19/8/2024 21,14 21,29 +1,38% 20,97 21,37 21,22 21,29 21,30 17.819 10.420.153.300
16/8/2024 21,05 21,00 +0,77% 20,82 21,08 20,94 20,93 21,00 4.216 9.099.118.800
15/8/2024 21,05 20,84 -0,19% 20,74 21,05 20,83 20,83 20,84 2.832 6.417.449.500
14/8/2024 20,79 20,88 +0,87% 20,70 21,16 21,00 20,88 20,89 7.380 10.394.986.400
13/8/2024 20,87 20,70 -0,05% 20,68 20,87 20,73 20,70 20,72 2.929 6.275.283.200
12/8/2024 20,99 20,71 -0,81% 20,63 20,99 20,76 20,71 20,72 525 7.784.303.000
9/8/2024 20,89 20,88 +0,68% 20,66 20,99 20,83 20,87 20,92 2.165 7.153.030.000
8/8/2024 20,63 20,74 +0,63% 20,42 20,91 20,74 20,74 20,75 335 6.114.982.600
7/8/2024 20,89 20,61 -0,72% 20,58 20,89 20,68 20,61 20,62 1.282 5.881.664.700
6/8/2024 20,94 20,76 -3,13% 20,65 20,99 20,78 20,75 20,77 4.253 9.326.311.500
5/8/2024 21,49 21,43 -1,29% 21,13 21,49 21,37 21,42 21,47 799 9.270.405.800
2/8/2024 21,99 21,71 -1,50% 21,63 22,16 21,83 21,70 21,71 8.540 8.807.303.600
1/8/2024 21,92 22,04 -0,23% 21,80 22,14 21,96 21,98 22,04 6.168 11.494.700.600
31/7/2024 22,10 22,09 +0,18% 21,84 22,26 22,02 21,98 22,09 4.371 9.325.713.500
30/7/2024 21,88 22,05 +0,78% 21,66 22,33 21,99 22,04 22,07 911 15.610.249.700
29/7/2024 21,37 21,88 +3,21% 21,20 22,04 21,71 21,87 21,88 2.354 13.930.245.200
26/7/2024 21,40 21,20 -0,98% 21,18 21,44 21,26 21,19 21,20 8.009 6.856.246.900
25/7/2024 21,59 21,41 -1,38% 21,41 21,74 21,51 21,41 21,45 1.762 6.771.472.400
24/7/2024 21,51 21,71 -0,05% 21,50 21,74 21,64 21,68 21,71 1.643 7.448.521.900
23/7/2024 21,95 21,72 -1,23% 21,50 22,15 21,84 21,71 21,72 4.771 9.840.257.000
22/7/2024 21,43 21,99 +2,23% 21,43 22,03 21,89 21,99 22,00 3.141 10.374.067.500
19/7/2024 21,45 21,51 +0,47% 21,42 21,78 21,60 21,51 21,55 8.971 4.787.256.300
18/7/2024 21,56 21,41 -0,65% 21,33 21,60 21,45 21,40 21,42 8.055 4.955.930.200
17/7/2024 21,50 21,55 +0,89% 21,33 21,72 21,59 21,54 21,55 9.045 6.587.845.400
16/7/2024 21,33 21,36 +0,42% 21,20 21,50 21,39 21,35 21,36 9.165 5.704.564.400
15/7/2024 20,98 21,27 +1,53% 20,82 21,44 21,23 21,24 21,27 5.633 8.447.157.000
12/7/2024 20,95 20,95 +0,29% 20,81 21,09 20,94 20,95 20,97 7.411 4.375.674.700
11/7/2024 20,82 20,89 +0,34% 20,81 21,01 20,89 20,88 20,90 9.099 4.306.982.100
10/7/2024 20,88 20,82 -0,19% 20,70 20,92 20,80 20,81 20,82 8.220 8.182.445.300
9/7/2024 20,80 20,86 -0,05% 20,63 20,86 20,74 20,84 20,86 3.197 8.062.859.100
8/7/2024 20,91 20,87 -0,14% 20,71 21,04 20,83 20,86 20,88 6.494 8.953.482.800
5/7/2024 21,47 20,90 -2,56% 20,90 21,47 21,14 20,90 20,94 4.265 13.255.097.900
4/7/2024 21,60 21,45 -0,05% 21,27 21,69 21,45 21,44 21,46 2.573 8.681.950.200
3/7/2024 21,81 21,46 -1,11% 21,32 22,04 21,56 21,44 21,47 6.885 11.559.877.600
2/7/2024 21,90 21,70 -0,46% 21,55 22,02 21,74 21,70 21,71 3.151 8.640.204.200
1/7/2024 21,62 21,80 +1,68% 21,45 22,05 21,82 21,80 21,81 4.753 17.576.074.100
28/6/2024 21,29 21,44 +0,42% 21,10 21,45 21,29 21,36 21,44 4.663 10.908.567.600
27/6/2024 21,06 21,35 +2,45% 20,89 21,69 21,41 21,35 21,36 2.778 17.705.482.000
26/6/2024 20,46 20,84 +1,02% 20,46 21,03 20,81 20,84 20,85 2.140 8.941.301.600
25/6/2024 20,55 20,63 +0,34% 20,42 20,63 20,54 20,63 20,64 189 6.481.390.300
24/6/2024 20,70 20,56 -0,15% 20,41 20,71 20,53 20,50 20,56 9.424 8.973.471.600
21/6/2024 20,66 20,59 +0,15% 20,45 20,82 20,64 20,59 20,60 2.819 14.300.556.900
20/6/2024 20,47 20,56 +0,24% 20,43 20,75 20,54 20,56 20,57 9.128 8.424.645.400
19/6/2024 20,43 20,51 +0,34% 20,25 20,56 20,44 20,51 20,53 6.492 4.742.425.800
18/6/2024 20,25 20,44 +0,49% 20,21 20,58 20,44 20,42 20,45 842 7.489.032.700
17/6/2024 20,25 20,34 -0,10% 20,18 20,50 20,33 20,33 20,34 1.011 7.032.976.900
14/6/2024 20,35 20,36 -0,44% 19,98 20,37 20,21 20,35 20,37 903 9.103.794.300
13/6/2024 20,38 20,45 -0,29% 20,31 20,57 20,44 20,44 20,46 9.183 7.018.412.900
12/6/2024 20,34 20,51 +0,84% 19,83 20,61 20,28 20,45 20,14 9.021 17.059.978.100
11/6/2024 19,96 20,34 +1,90% 19,85 20,55 20,22 20,29 20,34 8.770 8.467.404.900
10/6/2024 19,94 19,96 -0,20% 19,80 20,01 19,89 19,96 19,80 7.446 4.908.748.100
7/6/2024 19,94 20,00 -0,35% 19,81 20,07 19,95 20,00 20,01 3.074 11.171.316.900
6/6/2024 19,85 20,07 +1,36% 19,65 20,12 19,94 20,05 19,93 3.421 16.794.732.500
5/6/2024 20,20 19,80 -2,03% 19,80 20,26 19,94 19,79 19,80 9.611 8.261.453.200
4/6/2024 20,16 20,21 -0,30% 20,07 20,26 20,16 20,20 20,21 9.078 7.870.477.000
3/6/2024 20,42 20,27 -0,25% 20,16 20,55 20,28 20,23 20,27 9.477 6.239.310.300
31/5/2024 20,63 20,32 -1,84% 20,18 20,73 20,33 20,31 20,35 3.226 14.626.187.700
29/5/2024 20,67 20,70 -0,91% 20,45 20,82 20,65 20,69 20,72 9.170 6.189.832.100
28/5/2024 21,16 20,89 -0,67% 20,75 21,18 20,91 20,88 20,90 9.676 7.107.459.400
27/5/2024 21,02 21,03 0,00% 20,88 21,13 21,00 21,02 21,03 5.937 3.248.317.300
24/5/2024 20,74 21,03 +1,40% 20,65 21,03 20,86 20,97 21,03 2.033 8.318.348.100
23/5/2024 21,04 20,74 -1,24% 20,64 21,06 20,75 20,74 20,75 2.651 10.036.756.000
22/5/2024 21,30 21,00 -1,91% 20,90 21,38 21,04 20,99 21,03 659 11.031.463.900
21/5/2024 21,65 21,41 -0,97% 21,34 21,65 21,45 21,41 21,49 1.121 10.504.738.500
20/5/2024 21,42 21,62 +1,36% 21,36 21,83 21,61 21,60 21,63 985 10.124.664.300
17/5/2024 21,76 21,33 -2,25% 21,28 21,81 21,41 21,33 21,34 1.470 11.001.851.700
16/5/2024 21,70 21,82 +0,93% 21,45 21,82 21,65 21,78 21,83 8.874 9.911.300.200
15/5/2024 21,52 21,62 +0,79% 21,27 21,62 21,47 21,60 21,62 9.437 8.488.991.100
14/5/2024 21,66 21,45 -1,02% 21,39 21,86 21,55 21,43 21,50 7.274 6.017.386.500
13/5/2024 21,65 21,67 +0,65% 21,53 21,78 21,66 21,67 21,76 5.914 4.776.628.200
10/5/2024 21,71 21,53 -0,69% 21,34 21,72 21,51 21,52 21,56 2.868 9.595.501.000
9/5/2024 21,39 21,68 +0,98% 21,23 21,89 21,65 21,67 21,70 5.685 10.568.058.800
8/5/2024 20,85 21,47 +1,47% 20,85 21,82 21,48 21,45 21,47 449 15.456.869.100
7/5/2024 21,08 21,16 -7,60% 20,60 21,26 20,97 21,16 21,18 7.701 15.752.687.200
6/5/2024 23,07 22,90 -1,84% 22,84 23,24 22,93 22,89 22,90 350 17.854.648.200
3/5/2024 23,35 23,33 +0,69% 23,21 23,49 23,34 23,33 23,38 9.235 7.328.840.000
2/5/2024 23,17 23,17 +0,56% 23,02 23,33 23,17 23,16 23,24 419 5.882.945.200
30/4/2024 23,15 23,04 -0,43% 22,87 23,27 22,99 23,02 23,04 963 6.416.257.500
29/4/2024 23,09 23,14 +0,22% 22,92 23,14 23,07 23,14 23,15 9.415 9.938.737.800
26/4/2024 23,27 23,09 -0,69% 23,03 23,48 23,16 23,08 23,10 2.571 11.427.499.400
25/4/2024 23,38 23,25 -1,40% 23,02 23,39 23,21 23,24 23,25 2.621 12.368.130.300
24/4/2024 23,87 23,58 -1,21% 23,51 24,02 23,62 23,58 23,59 239 8.072.638.700
23/4/2024 23,98 23,87 -0,91% 23,54 24,02 23,78 23,85 23,90 9.513 8.350.536.500
22/4/2024 24,57 24,09 -2,15% 24,03 24,60 24,13 24,06 24,09 1.640 10.765.725.600
19/4/2024 24,15 24,62 +1,57% 24,04 24,62 24,47 24,51 24,63 2.281 15.252.384.500
18/4/2024 24,44 24,24 -0,49% 23,99 24,48 24,22 24,23 24,26 4.127 10.280.271.600
17/4/2024 24,50 24,36 -0,37% 24,25 24,65 24,41 24,36 24,37 5.113 8.308.794.400
16/4/2024 24,40 24,45 0,00% 24,26 24,80 24,55 24,43 24,54 6.988 11.123.476.100
15/4/2024 24,90 24,45 -1,93% 24,34 24,90 24,57 24,44 24,48 8.278 12.008.089.800
12/4/2024 25,04 24,93 -1,11% 24,87 25,28 25,03 24,92 24,95 29 7.556.163.000
11/4/2024 25,03 25,21 +0,04% 24,80 25,25 25,08 25,09 25,21 2.296 8.531.740.000
10/4/2024 25,24 25,20 -0,40% 24,91 25,38 25,09 25,19 25,23 7.376 12.034.013.700
9/4/2024 24,93 25,30 +1,40% 24,87 25,30 25,16 25,27 25,30 2.046 8.369.933.000
8/4/2024 24,73 24,95 +1,09% 24,53 25,08 24,89 24,90 25,00 1.073 7.705.663.700
5/4/2024 24,89 24,68 -0,96% 24,46 24,94 24,65 24,66 24,68 9.729 7.766.959.900
4/4/2024 24,69 24,92 +0,93% 24,57 25,18 24,88 24,88 24,92 1.647 6.672.718.900
3/4/2024 24,95 24,69 -1,59% 24,46 25,16 24,64 24,65 24,70 1.040 8.111.922.300
2/4/2024 25,07 25,09 +0,08% 24,60 25,12 24,87 25,08 25,09 795 8.706.005.600
1/4/2024 25,26 25,07 -0,75% 24,84 25,31 25,08 25,06 25,17 2.915 7.858.829.100
28/3/2024 25,15 25,26 +0,44% 24,93 25,34 25,17 25,22 25,27 9.836 8.061.887.100
27/3/2024 24,90 25,15 +2,24% 24,85 25,32 25,10 25,09 25,15 5.955 12.787.652.400
26/3/2024 24,14 24,60 +1,78% 24,03 24,80 24,55 24,60 24,61 5.182 15.160.147.700
25/3/2024 24,34 24,17 -1,19% 23,93 24,58 24,15 24,15 24,17 2.365 7.993.200.100
22/3/2024 24,81 24,46 -1,41% 24,12 24,90 24,43 24,39 24,46 2.097 10.902.064.300
21/3/2024 24,69 24,81 +0,20% 24,62 25,22 24,91 24,80 24,81 6.637 15.654.302.700
20/3/2024 24,42 24,76 +1,35% 24,28 24,76 24,59 24,70 24,76 1.382 9.389.174.700
19/3/2024 23,85 24,43 +2,39% 23,85 24,79 24,40 24,40 24,44 1.072 19.899.899.600
18/3/2024 23,39 23,86 +2,45% 23,13 23,97 23,77 23,81 23,86 4.895 29.251.691.700
15/3/2024 22,82 23,29 +2,15% 22,61 23,29 23,18 23,26 23,29 2.712 24.938.026.500
14/3/2024 22,75 22,80 +0,53% 22,51 22,85 22,72 22,79 22,81 2.843 9.123.946.200
13/3/2024 22,21 22,68 +1,34% 22,15 22,78 22,64 22,67 22,69 2.418 8.041.145.300
12/3/2024 22,16 22,38 +1,22% 21,96 22,55 22,32 22,37 22,38 2.037 6.659.188.900
11/3/2024 22,00 22,11 +0,32% 21,88 22,34 22,11 22,07 22,12 4.159 8.951.571.400
8/3/2024 22,36 22,04 -1,48% 21,63 22,66 22,04 0,00 0,00 4.227 16.826.813.200
7/3/2024 22,13 22,37 +0,99% 22,01 22,49 22,20 22,37 22,38 9.062 6.585.727.800
6/3/2024 22,35 22,15 -0,67% 22,02 22,39 22,12 22,14 22,16 2.131 7.602.822.100
5/3/2024 22,51 22,30 -0,93% 22,22 22,61 22,33 22,30 22,32 215 5.956.060.600
4/3/2024 22,60 22,51 +0,04% 22,30 22,60 22,43 22,50 22,51 8.530 4.612.487.100
1/3/2024 22,58 22,50 -0,31% 22,38 22,71 22,53 22,50 22,56 803 8.863.000.100
29/2/2024 22,60 22,57 -0,13% 22,34 22,75 22,55 22,57 22,59 1.878 14.095.513.200
28/2/2024 22,40 22,60 +1,07% 22,38 22,80 22,63 22,60 22,63 154 9.299.526.800
27/2/2024 22,11 22,36 +1,54% 22,05 22,61 22,44 22,36 22,48 9.150 9.012.353.500
26/2/2024 21,72 22,02 +1,57% 21,61 22,15 21,95 22,01 22,05 6.615 4.707.690.000
23/2/2024 21,95 21,68 -0,96% 21,64 22,10 21,86 0,00 0,00 9.273 7.534.747.300
22/2/2024 21,66 21,89 +1,06% 21,66 22,03 21,88 21,86 21,90 1.918 7.204.028.800
21/2/2024 21,74 21,66 -0,41% 21,50 21,83 21,67 21,66 21,70 627 7.055.749.600
20/2/2024 21,50 21,75 +1,02% 21,31 21,77 21,66 21,71 21,76 9.615 7.512.064.800
19/2/2024 21,65 21,53 -0,55% 21,36 21,69 21,49 21,52 21,54 5.606 3.854.448.600
16/2/2024 21,52 21,65 0,00% 21,45 21,83 21,68 21,64 21,69 9.126 5.617.973.700
15/2/2024 21,32 21,65 +2,07% 21,23 21,65 21,40 21,57 21,65 9.786 7.929.857.600
14/2/2024 21,40 21,21 -0,75% 21,07 21,43 21,17 21,17 21,21 6.049 4.014.170.300
9/2/2024 21,62 21,37 -1,16% 21,37 21,71 21,49 0,00 0,00 7.233 5.446.400.200
8/2/2024 21,58 21,62 +0,14% 21,46 22,01 21,64 21,61 21,63 1.138 11.163.502.700
7/2/2024 21,47 21,59 +0,09% 21,37 21,91 21,69 21,59 21,61 2.528 9.625.266.000
6/2/2024 21,20 21,57 +1,79% 21,20 21,69 21,57 21,56 21,62 8.054 5.997.436.500
5/2/2024 21,00 21,19 +0,86% 20,51 21,37 20,94 21,17 21,20 5.320 13.396.238.800
2/2/2024 21,10 21,01 -0,43% 20,91 21,23 21,03 21,01 21,04 925 5.753.172.600
1/2/2024 21,39 21,10 -0,89% 21,02 21,42 21,13 21,09 21,12 9.136 5.712.398.500
31/1/2024 21,45 21,29 -0,42% 21,28 21,69 21,44 21,28 21,38 372 6.965.958.500
30/1/2024 21,50 21,38 -0,74% 21,38 21,63 21,46 21,38 21,45 6.862 5.227.593.100
29/1/2024 21,97 21,54 -1,78% 21,25 21,97 21,44 21,54 21,55 9.968 10.015.927.400
26/1/2024 21,81 21,93 +0,69% 21,80 22,22 22,03 21,92 22,00 5.898 3.117.760.000
25/1/2024 21,88 21,78 +0,09% 21,75 22,08 21,88 21,77 21,81 6.199 3.901.457.800
24/1/2024 21,85 21,76 -0,14% 21,62 21,98 21,82 21,75 21,78 6.904 5.190.254.600
23/1/2024 21,62 21,79 +1,40% 21,51 21,86 21,73 21,77 21,80 6.700 4.838.469.500
22/1/2024 21,92 21,49 -1,20% 21,45 21,92 21,57 21,48 21,49 8.950 5.191.738.300
19/1/2024 21,50 21,75 +1,16% 21,32 21,99 21,69 21,75 21,87 9.350 8.012.462.900
18/1/2024 22,15 21,50 -2,80% 21,50 22,15 21,64 21,49 21,60 842 9.112.323.600
17/1/2024 22,17 22,12 +0,41% 21,92 22,24 22,07 22,11 22,12 8.380 9.856.327.600
16/1/2024 22,50 22,03 -2,78% 22,03 22,63 22,17 22,03 22,20 2.325 9.141.625.900
15/1/2024 22,51 22,66 +0,85% 22,36 22,66 22,52 22,59 22,67 5.368 3.442.680.800
12/1/2024 22,38 22,47 +1,35% 22,32 22,75 22,47 22,46 22,48 8.821 7.887.980.100
11/1/2024 22,12 22,17 -0,36% 22,03 22,30 22,15 22,16 22,18 8.946 5.643.084.100
10/1/2024 22,28 22,25 +0,82% 22,01 22,35 22,16 22,24 22,26 8.135 5.732.951.600
9/1/2024 22,40 22,07 -1,47% 22,03 22,44 22,13 22,07 22,20 8.149 5.594.689.200
8/1/2024 22,14 22,40 +1,22% 21,93 22,40 22,23 22,30 22,40 9.531 7.536.159.600
5/1/2024 21,89 22,13 +1,19% 21,72 22,13 22,00 22,00 22,14 8.939 6.009.522.200
4/1/2024 22,10 21,87 -0,77% 21,87 22,17 21,95 21,87 21,89 7.741 5.850.329.100
3/1/2024 21,73 22,04 +1,43% 21,68 22,18 22,01 22,03 22,05 9.445 7.346.542.300
2/1/2024 22,21 21,73 -2,21% 21,73 22,30 21,85 21,73 21,74 9.099 9.568.000.800
28/12/2023 21,91 22,22 +1,18% 21,91 22,22 22,11 22,10 22,23 7.716 8.135.042.300
27/12/2023 21,87 21,96 +0,41% 21,75 22,08 21,96 21,93 21,97 6.262 5.948.554.900
26/12/2023 21,98 21,87 -0,14% 21,86 22,06 21,94 21,87 21,89 6.406 4.767.089.200
22/12/2023 21,73 21,90 +0,69% 21,62 21,93 21,81 21,83 21,90 1.903 9.283.519.600
21/12/2023 21,58 21,75 +2,26% 21,40 21,80 21,60 21,70 21,76 3.685 10.785.761.000
20/12/2023 21,28 21,27 -0,05% 21,16 21,56 21,33 21,26 21,37 8.562 7.737.821.200
19/12/2023 21,04 21,28 +1,04% 21,04 21,45 21,28 21,21 21,28 3.813 11.022.936.000
18/12/2023 21,19 21,06 -2,32% 20,75 21,32 21,01 21,06 21,09 5.481 16.408.656.200
15/12/2023 21,89 21,56 -1,33% 21,56 22,16 21,81 21,56 21,62 2.680 11.230.891.800
14/12/2023 21,50 21,85 +1,53% 21,50 21,85 21,74 21,72 21,86 5.001 12.458.735.200
13/12/2023 20,89 21,52 +3,21% 20,78 21,57 21,23 21,47 21,53 6.282 11.923.742.400
12/12/2023 20,95 20,85 -0,43% 20,76 20,99 20,83 20,85 20,86 6.189 7.145.112.100
11/12/2023 20,70 20,94 +0,96% 20,66 20,95 20,81 20,90 20,94 8.799 8.315.965.800
8/12/2023 20,64 20,74 +0,48% 20,45 20,77 20,61 20,74 20,75 3.433 10.342.760.500
7/12/2023 21,19 20,64 -1,95% 20,50 21,30 20,82 20,61 20,64 3.915 16.890.116.000
6/12/2023 21,15 21,05 -0,38% 21,05 21,39 21,19 21,05 21,19 2.122 8.217.741.200
5/12/2023 20,90 21,13 +1,10% 20,82 21,16 21,03 21,06 21,13 5.628 12.466.261.800
4/12/2023 21,00 20,90 -1,23% 20,70 21,27 20,96 20,90 21,00 4.581 21.960.498.100
1/12/2023 22,13 21,16 -6,25% 21,15 22,13 21,41 21,16 21,24 4.361 40.234.341.700
30/11/2023 23,13 22,57 -3,67% 22,23 23,24 22,53 22,56 22,59 9.024 33.602.724.900
29/11/2023 23,26 23,43 +0,82% 23,00 23,57 23,40 23,43 23,44 3.772 10.773.184.000
28/11/2023 23,00 23,24 +1,04% 22,73 23,24 23,05 23,14 23,24 273 8.298.655.300
27/11/2023 23,07 23,00 +0,22% 22,88 23,09 22,98 22,99 23,02 9.769 6.311.296.100
24/11/2023 23,33 22,95 -1,67% 22,84 23,34 23,00 22,91 22,95 3.041 7.987.613.900
23/11/2023 23,40 23,34 -0,30% 23,17 23,51 23,33 23,34 23,37 5.106 3.713.801.400
22/11/2023 23,03 23,41 +1,56% 22,94 23,52 23,40 23,40 23,42 5.355 10.266.101.000
21/11/2023 22,90 23,05 +0,22% 22,85 23,14 22,97 23,01 23,05 9.843 6.086.996.700
20/11/2023 23,22 23,00 -0,56% 22,66 23,27 22,88 22,97 23,01 4.118 13.726.861.700
17/11/2023 23,09 23,13 +0,13% 22,95 23,33 23,11 23,11 23,16 4.868 11.086.779.300
16/11/2023 22,70 23,10 +1,76% 22,68 23,10 22,94 23,08 23,10 771 11.007.923.900
14/11/2023 22,57 22,70 +0,84% 22,19 22,80 22,62 22,70 22,72 7.835 10.918.256.100
13/11/2023 22,75 22,51 -1,05% 22,41 22,78 22,53 22,47 22,51 8.047 6.260.156.500
10/11/2023 22,69 22,75 +0,62% 22,62 22,92 22,77 22,71 22,76 8.097 6.787.740.700
9/11/2023 22,78 22,61 -0,75% 22,49 22,92 22,61 22,59 22,61 9.749 8.145.123.200
8/11/2023 22,41 22,78 +1,65% 22,41 22,97 22,73 22,77 22,79 509 10.025.485.300
7/11/2023 22,16 22,41 +1,13% 22,16 22,64 22,45 22,40 22,41 865 8.255.502.300
6/11/2023 21,91 22,16 +1,47% 21,91 22,44 22,25 22,16 22,27 3.416 9.318.288.400
3/11/2023 21,81 21,84 +0,88% 21,57 22,07 21,92 21,84 21,88 2.096 7.845.374.500
1/11/2023 21,31 21,65 +1,17% 21,28 21,77 21,52 21,65 21,66 5.553 11.931.549.000
31/10/2023 21,51 21,40 -0,47% 21,31 21,72 21,46 21,39 21,40 8.698 7.475.062.900
30/10/2023 21,86 21,50 -2,27% 21,49 22,02 21,66 21,50 21,59 6.229 13.416.431.500
27/10/2023 22,29 22,00 -0,90% 21,95 22,58 22,12 22,00 22,02 3.385 11.211.110.600
26/10/2023 22,21 22,20 +0,23% 21,98 22,48 22,25 22,20 22,24 4.766 14.563.924.300
25/10/2023 21,76 22,15 +0,09% 21,68 22,36 22,14 22,13 22,15 8.009 18.389.787.600
24/10/2023 22,52 22,13 -1,34% 22,00 22,60 22,17 22,13 22,16 3.442 11.884.117.200
23/10/2023 22,57 22,43 -0,66% 22,18 22,67 22,38 22,41 22,43 3.666 11.458.926.800
20/10/2023 23,02 22,58 -2,55% 22,58 23,23 22,74 22,58 22,59 8.900 8.407.526.400
19/10/2023 23,21 23,17 -0,09% 23,02 23,32 23,17 23,16 23,29 9.901 8.124.137.800
18/10/2023 23,60 23,19 -1,95% 23,12 23,79 23,35 23,17 23,20 6.025 14.343.564.800
17/10/2023 23,50 23,65 +0,34% 23,30 24,02 23,68 23,65 23,66 6.267 12.794.845.600
16/10/2023 23,58 23,57 -0,04% 23,45 23,71 23,56 23,56 23,58 75 7.952.794.900
13/10/2023 23,25 23,58 +1,46% 23,20 23,78 23,56 23,57 23,58 1.822 15.608.004.300
11/10/2023 23,50 23,24 -0,39% 23,22 23,50 23,31 23,24 23,31 2.173 9.131.880.000
10/10/2023 23,62 23,33 -0,81% 23,33 23,74 23,50 23,33 23,43 2.796 9.050.495.300
9/10/2023 23,49 23,52 +0,09% 23,20 23,61 23,44 23,51 23,52 1.114 7.883.915.200
6/10/2023 23,21 23,50 -0,13% 23,17 23,71 23,48 23,50 23,56 4.108 10.029.412.300
5/10/2023 23,88 23,53 -1,47% 23,44 23,94 23,58 23,52 23,53 9.766 7.505.171.200
4/10/2023 24,05 23,88 -0,50% 23,71 24,27 23,92 23,86 23,88 2.459 9.696.662.200
3/10/2023 23,96 24,00 +0,59% 23,91 24,39 24,10 23,98 24,01 5.306 10.037.814.600
2/10/2023 23,86 23,86 +0,21% 23,70 24,17 23,98 23,85 23,90 9.892 6.914.167.200
29/9/2023 23,70 23,81 +0,85% 23,70 24,16 23,89 23,81 23,82 2.164 10.761.148.400
28/9/2023 23,81 23,61 -0,80% 23,35 24,00 23,60 23,60 23,63 5.319 12.880.742.900
27/9/2023 23,61 23,80 +0,59% 23,54 24,02 23,82 23,80 23,81 3.668 9.581.197.500
26/9/2023 23,98 23,66 -1,21% 23,62 24,05 23,75 23,66 23,74 5.098 9.395.055.300
25/9/2023 24,08 23,95 -0,33% 23,94 24,33 24,06 23,95 23,97 53 7.626.749.600
22/9/2023 24,24 24,03 -0,62% 23,98 24,38 24,15 24,03 24,07 3.022 8.840.333.600
21/9/2023 23,94 24,18 +0,50% 23,87 24,46 24,21 24,15 24,19 8.974 14.935.122.700
20/9/2023 23,26 24,06 +3,48% 23,26 24,11 23,90 24,04 24,06 9.200 15.286.111.400
19/9/2023 23,10 23,25 +0,78% 22,94 23,40 23,19 23,24 23,25 3.317 11.281.266.700
18/9/2023 23,15 23,07 -0,17% 22,88 23,27 23,10 23,06 23,09 9.527 8.709.950.700
15/9/2023 22,88 23,11 +1,32% 22,72 23,33 23,10 23,09 23,11 9.709 15.573.916.100
14/9/2023 22,80 22,81 +0,40% 22,66 22,96 22,80 22,81 22,83 8.963 5.492.265.400
13/9/2023 22,74 22,72 -0,09% 22,66 22,96 22,74 22,71 22,73 9.301 9.140.892.900
12/9/2023 22,50 22,74 +1,38% 22,47 22,94 22,79 22,73 22,80 7.744 4.924.274.300
11/9/2023 22,20 22,43 +1,45% 22,02 22,59 22,37 22,42 22,45 1.477 7.676.383.800
8/9/2023 22,40 22,11 -1,43% 21,93 22,46 22,14 22,11 22,17 4.028 8.971.894.000
6/9/2023 22,98 22,43 -2,14% 22,38 23,05 22,57 22,43 22,45 1.225 8.168.493.500
5/9/2023 23,21 22,92 -1,08% 22,91 23,24 22,98 22,92 22,95 8.974 11.110.940.900
4/9/2023 23,10 23,17 +0,39% 22,91 23,27 23,13 23,16 23,17 5.757 4.020.708.000
1/9/2023 22,88 23,08 +1,41% 22,77 23,10 22,99 22,92 23,08 952 8.279.069.800
31/8/2023 23,00 22,76 -0,91% 22,55 23,08 22,77 22,76 22,77 8.757 9.747.044.700
30/8/2023 23,15 22,97 -0,61% 22,97 23,29 23,10 22,96 23,00 1.096 10.074.180.000
29/8/2023 23,00 23,11 +1,05% 22,91 23,15 23,10 23,10 23,11 8.166 6.388.644.400
28/8/2023 22,74 22,87 +0,88% 22,69 23,03 22,84 22,87 22,90 6.166 5.829.283.900
25/8/2023 22,44 22,67 +0,98% 22,42 22,78 22,61 22,64 22,69 6.719 5.120.077.700
24/8/2023 22,59 22,45 -0,31% 22,27 22,64 22,37 22,43 22,46 8.701 5.993.514.000
23/8/2023 22,51 22,52 +0,09% 22,36 22,69 22,52 22,51 22,53 2.082 8.776.080.500
22/8/2023 22,38 22,50 +0,63% 22,31 22,58 22,46 22,50 22,51 9.960 7.648.729.500
21/8/2023 22,54 22,36 -0,53% 22,07 22,60 22,33 22,35 22,37 9.968 8.308.440.000
18/8/2023 22,57 22,48 -0,13% 22,35 22,72 22,51 22,48 22,51 1.238 10.626.912.800
17/8/2023 22,67 22,51 -0,40% 22,41 22,69 22,54 22,49 22,51 2.687 7.247.982.000
16/8/2023 22,65 22,60 0,00% 22,44 22,90 22,62 22,58 22,61 4.302 14.805.692.700
15/8/2023 22,94 22,60 -1,27% 22,55 22,95 22,71 22,58 22,63 107 6.950.421.200
14/8/2023 22,69 22,89 +1,02% 22,51 22,96 22,78 22,88 22,89 3.118 10.643.546.600
11/8/2023 22,53 22,66 +0,53% 22,38 22,69 22,60 22,60 22,66 1.358 9.810.922.900
10/8/2023 22,57 22,54 -0,04% 22,36 22,69 22,50 22,53 22,54 8.791 5.869.762.300
9/8/2023 22,88 22,55 -1,74% 22,22 22,92 22,46 22,53 22,55 9.458 12.028.722.100
8/8/2023 23,32 22,95 -1,63% 22,82 23,35 22,96 22,88 22,95 278 7.010.772.300
7/8/2023 23,36 23,33 -0,77% 23,13 23,40 23,30 23,32 23,33 9.430 9.486.681.400
4/8/2023 23,23 23,51 +1,25% 23,23 23,80 23,58 23,49 23,51 7.204 12.189.756.700
3/8/2023 22,79 23,22 +2,34% 22,66 23,55 23,26 23,22 23,23 8.038 17.153.890.700
2/8/2023 22,77 22,69 -0,26% 22,28 22,99 22,65 22,68 22,70 5.684 11.872.651.200
1/8/2023 22,94 22,75 -1,09% 22,66 23,56 23,09 22,74 22,75 4.932 28.381.273.000
31/7/2023 22,77 23,00 +1,28% 22,75 23,24 22,98 22,96 23,00 6.890 11.282.744.700
28/7/2023 22,53 22,71 +0,75% 22,45 22,79 22,68 22,71 22,72 1.704 8.653.151.500
27/7/2023 22,19 22,54 +1,85% 22,16 22,63 22,49 22,51 22,54 4.235 11.670.788.000
26/7/2023 21,86 22,13 +1,24% 21,79 22,34 22,07 22,13 22,14 3.396 9.420.454.000
25/7/2023 21,95 21,86 +0,74% 21,64 22,10 21,86 21,86 21,87 2.470 9.251.692.800
24/7/2023 21,02 21,70 +3,09% 20,90 21,90 21,48 21,69 21,70 6.705 12.682.138.800
21/7/2023 21,00 21,05 +0,19% 20,95 21,24 21,08 21,03 21,05 3.223 11.008.158.600
20/7/2023 21,01 21,01 +0,29% 20,88 21,20 21,01 20,99 21,02 3.470 12.292.096.200
19/7/2023 21,38 20,95 -2,01% 20,75 21,41 20,94 20,94 20,96 5.461 15.460.406.000
18/7/2023 21,40 21,38 -0,09% 21,25 21,50 21,38 21,37 21,38 1.991 8.420.215.000
17/7/2023 21,31 21,40 +0,05% 21,21 21,54 21,34 21,40 21,41 272 6.162.559.600
14/7/2023 21,48 21,39 -0,74% 21,32 21,57 21,40 21,39 21,40 9.157 5.325.282.200
13/7/2023 21,35 21,55 +1,17% 21,26 21,66 21,49 21,52 21,55 113 7.421.238.100
12/7/2023 21,55 21,30 -1,02% 21,27 21,56 21,40 21,30 21,33 2.932 11.712.907.700
11/7/2023 21,69 21,52 -0,78% 21,35 21,69 21,53 21,52 21,53 1.858 7.321.811.600
10/7/2023 21,87 21,69 -0,82% 21,58 21,94 21,68 21,69 21,70 7.753 5.055.967.300
7/7/2023 21,75 21,87 +1,16% 21,53 22,02 21,84 21,86 21,89 6.134 11.573.541.100
6/7/2023 21,58 21,62 -1,55% 21,28 21,76 21,54 21,62 21,69 2.764 20.012.939.200
5/7/2023 22,04 21,96 -0,36% 21,85 22,13 21,93 21,95 21,98 1.202 8.207.903.700
4/7/2023 21,93 22,04 +0,50% 21,89 22,16 22,01 22,04 22,05 7.144 6.477.105.700
3/7/2023 21,85 21,93 +0,73% 21,81 22,15 21,99 21,91 21,94 1.737 12.995.894.600
30/6/2023 21,60 21,77 +0,93% 21,57 22,07 21,79 21,76 21,80 6.322 18.994.929.600
29/6/2023 21,73 21,57 -0,64% 21,44 21,77 21,57 21,57 21,59 8.197 13.581.043.900
28/6/2023 22,07 21,71 -1,99% 21,64 22,17 21,80 21,71 21,72 6.113 14.036.555.300
27/6/2023 22,40 22,15 -0,98% 22,00 22,42 22,11 22,12 22,15 2.440 10.466.230.300
26/6/2023 22,70 22,37 -1,45% 22,23 22,70 22,35 22,37 22,38 218 7.235.969.400
23/6/2023 22,34 22,70 +1,57% 22,25 22,72 22,55 22,63 22,70 5.921 9.990.936.900
22/6/2023 22,58 22,35 -0,97% 22,06 22,60 22,26 22,34 22,36 2.198 10.775.244.000
21/6/2023 23,15 22,57 -2,25% 22,48 23,26 22,61 22,57 22,58 4.809 12.651.215.500
20/6/2023 22,82 23,09 +0,57% 22,61 23,15 22,92 23,05 23,09 6.176 11.048.134.900
19/6/2023 22,60 22,96 +0,35% 22,60 23,05 22,93 22,95 22,97 7.756 8.433.997.800
16/6/2023 22,95 22,88 -0,13% 22,69 23,08 22,85 22,87 22,89 3.074 20.608.102.800
15/6/2023 22,45 22,91 +1,64% 22,36 23,13 22,87 22,90 22,94 2.331 17.893.265.400
14/6/2023 22,23 22,54 +1,44% 22,23 22,81 22,57 22,52 22,55 4.285 17.601.478.200
13/6/2023 22,15 22,22 +1,14% 21,94 22,51 22,23 22,21 22,23 8.221 14.961.671.800
12/6/2023 21,33 21,97 +3,29% 21,30 22,03 21,76 21,95 21,97 6.151 14.709.637.100
9/6/2023 21,52 21,27 -0,65% 21,08 21,66 21,31 21,27 21,28 3.161 10.633.765.100
7/6/2023 21,70 21,41 -0,74% 21,38 21,70 21,46 21,41 21,45 969 8.514.010.800
6/6/2023 21,41 21,57 +1,13% 21,23 21,68 21,48 21,56 21,59 3.289 11.326.862.100
5/6/2023 21,32 21,33 +0,47% 21,18 21,49 21,32 21,33 21,36 211 9.952.879.500
2/6/2023 21,03 21,23 +1,92% 20,86 21,49 21,25 21,21 21,24 5.835 12.752.265.100
1/6/2023 21,09 20,83 -0,71% 20,48 21,12 20,69 20,81 20,83 4.422 20.268.593.400
31/5/2023 21,33 20,98 -1,50% 20,81 21,37 20,96 20,97 20,98 1.890 42.047.302.900
30/5/2023 21,37 21,30 +0,09% 21,11 21,43 21,26 21,30 21,31 8.491 7.503.590.900
29/5/2023 21,55 21,28 -1,25% 21,19 21,59 21,28 21,27 21,29 8.765 5.031.599.200
26/5/2023 21,46 21,55 +1,13% 21,32 21,68 21,51 21,54 21,57 3.920 8.720.511.500
25/5/2023 21,53 21,31 +0,05% 21,17 21,67 21,40 21,27 21,35 9.573 6.042.008.700
24/5/2023 21,70 21,30 -2,11% 21,17 21,74 21,35 21,30 21,32 4.789 10.486.528.700
23/5/2023 22,21 21,76 -0,59% 21,74 22,70 22,07 21,75 21,80 7.286 16.119.577.000
22/5/2023 21,90 21,89 -0,41% 21,67 22,11 21,86 21,85 21,89 2.579 12.767.561.400
19/5/2023 21,72 21,98 +2,00% 21,66 22,08 21,92 21,97 21,98 5.465 15.974.779.800
18/5/2023 20,83 21,55 +3,46% 20,76 21,67 21,31 21,54 21,56 5.471 15.139.606.300
17/5/2023 20,70 20,83 +1,17% 20,51 20,87 20,72 20,80 20,83 4.113 11.801.061.100
16/5/2023 20,96 20,59 -1,77% 20,58 21,22 20,75 20,58 20,61 8.458 17.471.150.500
15/5/2023 20,06 20,96 +4,54% 20,04 21,17 20,66 20,95 20,96 9.258 23.044.902.100
12/5/2023 19,97 20,05 +0,65% 19,79 20,19 19,97 19,97 20,05 9.529 14.624.510.600
11/5/2023 20,04 19,92 -0,60% 19,78 20,06 19,92 19,91 19,98 5.570 13.036.810.200
10/5/2023 20,25 20,04 -0,99% 19,97 20,31 20,11 20,04 20,05 5.090 12.472.233.400
9/5/2023 19,89 20,24 +1,50% 19,79 20,24 20,08 20,08 20,24 1.400 7.373.327.800
8/5/2023 19,79 19,94 +0,15% 19,73 20,09 19,95 19,94 20,00 5.196 13.191.240.100
5/5/2023 19,61 19,91 +1,95% 19,38 20,04 19,71 19,91 19,92 3.584 8.891.075.500
4/5/2023 19,90 19,53 -1,86% 19,45 20,18 19,71 19,50 19,53 6.923 10.651.745.400
3/5/2023 19,30 19,90 +3,75% 19,29 20,24 19,94 19,90 19,92 8.207 26.158.048.600
2/5/2023 19,13 19,18 +0,26% 19,07 19,48 19,26 19,18 19,19 5.593 20.353.474.600
28/4/2023 18,41 19,13 +4,25% 18,41 19,34 18,95 19,10 19,14 2.848 24.224.132.300
27/4/2023 18,41 18,35 +0,11% 18,21 18,48 18,33 18,34 18,38 938 8.840.679.800
26/4/2023 18,34 18,33 -0,05% 18,15 18,44 18,30 18,32 18,33 4.183 12.297.175.100
25/4/2023 18,63 18,34 -1,61% 18,26 18,63 18,40 18,33 18,35 3.282 12.105.635.500
24/4/2023 18,55 18,64 +0,32% 18,40 18,72 18,57 18,64 18,66 4.468 13.186.010.500
20/4/2023 18,89 18,58 -1,64% 18,54 18,92 18,64 18,57 18,58 9.198 7.257.167.200
19/4/2023 18,73 18,89 +0,53% 18,54 18,96 18,83 18,88 18,90 4.432 14.622.364.600
18/4/2023 18,68 18,79 +0,97% 18,46 18,85 18,67 18,75 18,79 9.087 7.282.021.100
17/4/2023 18,65 18,61 +0,59% 18,41 18,80 18,59 18,60 18,61 1.707 10.576.724.700
14/4/2023 18,73 18,50 -1,23% 18,37 18,75 18,52 18,49 18,50 3.052 10.739.385.800
13/4/2023 18,86 18,73 -0,53% 18,54 18,93 18,74 18,72 18,73 5.211 14.914.986.400
12/4/2023 18,67 18,83 +0,80% 18,42 18,97 18,75 18,80 18,83 9.972 16.640.381.200
11/4/2023 18,21 18,68 +3,09% 18,06 18,83 18,41 18,68 18,69 7.018 18.610.558.500
10/4/2023 18,01 18,12 +1,29% 17,86 18,25 18,10 18,11 18,14 8.494 5.985.656.900
6/4/2023 17,93 17,89 +0,17% 17,82 18,15 17,95 17,88 17,90 1.009 9.113.316.600
5/4/2023 18,48 17,86 -2,46% 17,74 18,50 17,97 17,85 17,88 5.955 15.570.036.500
4/4/2023 18,33 18,31 +0,44% 18,21 18,53 18,35 18,30 18,32 9.074 9.473.236.700
3/4/2023 18,10 18,23 +0,77% 17,97 18,32 18,17 18,23 18,24 9.893 7.426.066.400
31/3/2023 18,31 18,09 -0,93% 18,08 18,52 18,18 18,08 18,09 5.047 11.474.154.300
30/3/2023 18,37 18,26 +0,44% 18,19 18,53 18,29 18,25 18,26 1.236 9.390.915.600
29/3/2023 17,96 18,18 +1,39% 17,94 18,36 18,17 18,17 18,20 907 9.159.974.800
28/3/2023 17,83 17,93 +0,56% 17,77 17,99 17,88 17,92 17,93 3.513 8.003.796.000
27/3/2023 18,40 17,83 -2,62% 17,78 18,57 17,93 17,83 17,85 4.665 12.051.982.900
24/3/2023 18,15 18,31 +1,38% 17,98 18,38 18,19 18,31 18,32 3.536 9.938.321.600
23/3/2023 18,05 18,06 +0,39% 17,91 18,41 18,15 18,06 18,07 5.119 10.771.076.900
22/3/2023 18,06 17,99 -0,39% 17,95 18,24 18,03 17,99 18,00 5.431 11.281.729.600
21/3/2023 18,10 18,06 0,00% 18,01 18,28 18,10 18,05 18,07 2.766 14.549.808.400
20/3/2023 18,18 18,06 -0,66% 17,83 18,26 18,01 18,05 18,09 3.293 11.783.139.700
17/3/2023 18,01 18,18 +1,00% 17,92 18,20 18,10 18,17 18,18 4.780 19.996.018.900
16/3/2023 18,08 18,00 +0,45% 17,83 18,18 17,98 17,99 18,00 9.279 18.387.854.500
15/3/2023 18,33 17,92 -2,82% 17,90 18,39 18,08 17,92 17,94 8.582 21.972.266.200
14/3/2023 18,80 18,44 -1,50% 18,35 18,82 18,53 18,44 18,45 3.915 14.303.096.400
13/3/2023 19,19 18,72 -2,45% 18,71 19,19 18,89 18,72 18,76 5.107 13.432.405.900
10/3/2023 19,43 19,19 -1,18% 19,15 19,49 19,27 19,16 19,19 4.046 14.939.408.500
9/3/2023 19,70 19,42 -1,42% 19,41 19,77 19,55 19,42 19,43 5.690 10.189.792.000
8/3/2023 19,40 19,70 +1,39% 19,39 19,78 19,63 19,70 19,72 4.532 16.897.835.700
7/3/2023 19,68 19,43 -0,51% 19,32 19,78 19,48 19,43 19,44 4.677 12.142.304.300
6/3/2023 19,75 19,53 -0,96% 19,50 19,89 19,61 19,52 19,54 3.382 10.267.108.700
3/3/2023 19,67 19,72 +0,41% 19,64 19,97 19,80 19,70 19,72 2.536 9.407.002.700
2/3/2023 19,61 19,64 +0,10% 19,51 19,88 19,67 19,64 19,65 62 10.055.353.100
1/3/2023 19,56 19,62 +0,82% 19,18 19,75 19,46 19,61 19,62 7 16.431.593.900
28/2/2023 19,09 19,46 +2,37% 19,04 19,58 19,42 19,45 19,46 4.528 16.700.691.700
27/2/2023 19,00 19,01 +0,37% 18,93 19,22 19,07 19,00 19,01 9.021 6.107.399.200
24/2/2023 19,00 18,94 -0,11% 18,86 19,14 18,98 18,94 18,97 9.538 5.467.388.200
23/2/2023 18,95 18,96 +0,32% 18,82 19,18 18,94 18,96 19,03 3.666 9.988.492.600
22/2/2023 19,20 18,90 -2,02% 18,85 19,24 19,00 18,89 18,90 5.962 10.718.622.900
17/2/2023 20,07 19,29 -2,08% 19,23 20,07 19,37 19,29 19,30 9.285 13.510.620.100
16/2/2023 19,80 19,70 -0,51% 19,46 20,05 19,68 19,69 19,70 8.815 13.077.577.100
15/2/2023 19,52 19,80 +1,54% 19,32 19,83 19,70 19,78 19,81 5.354 11.394.081.000
14/2/2023 19,33 19,50 -0,76% 19,14 19,63 19,46 19,47 19,50 3.393 13.294.372.800
13/2/2023 19,58 19,65 +0,31% 19,54 19,95 19,72 19,64 19,65 6.639 11.538.754.600
10/2/2023 19,29 19,59 +1,50% 19,27 19,66 19,51 19,58 19,59 4.640 9.284.778.100
9/2/2023 19,23 19,30 +0,36% 19,22 19,85 19,45 19,29 19,30 7.743 17.049.320.300
8/2/2023 19,44 19,23 -0,36% 19,07 19,57 19,22 19,23 19,24 6.543 11.390.906.000
7/2/2023 19,11 19,30 +0,99% 19,09 19,55 19,32 19,28 19,30 7.324 12.168.412.000
6/2/2023 19,48 19,11 -1,34% 19,07 19,56 19,24 19,10 19,11 2.414 8.956.715.000
3/2/2023 18,90 19,37 +2,27% 18,66 19,85 19,35 19,34 19,37 4.453 36.741.566.100
2/2/2023 19,51 18,94 -3,71% 18,94 19,62 19,11 18,93 18,94 779 18.114.369.100
1/2/2023 19,34 19,67 +1,71% 19,15 19,70 19,45 19,67 19,69 1.141 16.915.220.000
31/1/2023 19,73 19,34 -1,78% 19,34 19,98 19,58 19,34 19,44 1.713 20.081.844.800
30/1/2023 19,19 19,69 +2,87% 19,12 19,83 19,65 19,68 19,69 7.305 16.486.564.600
27/1/2023 19,23 19,14 -0,73% 19,01 19,33 19,15 19,14 19,15 9.724 14.953.129.600
26/1/2023 19,15 19,28 -0,72% 18,74 19,39 19,09 19,28 19,29 805 19.303.735.500
25/1/2023 19,57 19,42 -0,92% 19,26 19,61 19,37 19,42 19,43 6.755 14.311.381.600
24/1/2023 19,48 19,60 +0,98% 19,31 19,73 19,55 19,59 19,60 5.342 10.469.044.400
23/1/2023 19,43 19,41 -0,21% 19,35 19,71 19,49 19,41 19,46 4.085 10.083.830.100
20/1/2023 20,00 19,45 -3,19% 19,32 20,09 19,56 19,44 19,45 1.519 22.348.412.600
19/1/2023 20,12 20,09 -0,54% 20,04 20,48 20,14 20,09 20,10 1.804 8.876.719.700
18/1/2023 20,48 20,20 -0,44% 20,08 20,51 20,27 20,20 20,24 7.986 12.170.718.200
17/1/2023 19,96 20,29 +1,86% 19,89 20,46 20,25 20,29 20,30 1.569 12.428.032.000
16/1/2023 20,04 19,92 -0,60% 19,80 20,21 19,91 19,92 19,94 8.327 5.325.680.900
13/1/2023 19,85 20,04 +0,75% 19,68 20,05 19,84 20,04 20,05 3.328 11.029.349.700
12/1/2023 19,91 19,89 -0,20% 19,72 20,13 19,92 19,89 19,90 7.318 11.361.786.800
11/1/2023 20,25 19,93 -1,63% 19,63 20,28 19,83 19,92 19,93 1.561 17.991.654.900
10/1/2023 20,25 20,26 -0,49% 20,11 20,46 20,22 20,25 20,26 1.559 9.254.989.300
9/1/2023 20,30 20,36 +0,25% 20,12 20,73 20,45 20,35 20,37 3.330 8.482.381.000
6/1/2023 20,64 20,31 -1,26% 20,16 20,67 20,32 20,31 20,34 1.758 7.737.645.900
5/1/2023 20,43 20,57 +1,13% 20,22 20,78 20,52 20,57 20,58 7.863 11.353.836.900
4/1/2023 20,19 20,34 +1,09% 20,15 20,70 20,42 20,33 20,34 6.732 11.411.162.300
3/1/2023 20,05 20,12 +0,35% 19,80 20,34 20,09 20,08 20,12 8.504 10.878.618.700
2/1/2023 19,98 20,05 +0,40% 19,67 20,13 19,98 20,02 20,05 9.604 4.732.668.600
29/12/2022 20,04 19,97 +0,15% 19,76 20,07 19,94 19,96 19,97 1.361 9.623.557.600
28/12/2022 19,60 19,94 +1,99% 19,59 20,03 19,85 19,91 19,94 5.573 10.085.975.500
27/12/2022 19,23 19,55 +2,30% 19,05 19,58 19,36 19,52 19,55 1.050 8.100.026.200
26/12/2022 19,32 19,11 -1,14% 19,11 19,41 19,17 19,11 19,16 6.131 2.880.523.000
23/12/2022 19,76 19,33 -2,13% 19,23 19,76 19,37 19,29 19,33 3.905 8.849.563.200
22/12/2022 19,60 19,75 +1,02% 19,38 19,79 19,60 19,72 19,75 3.382 9.013.881.300
21/12/2022 20,02 19,55 -1,71% 19,47 20,06 19,68 19,55 19,56 7.595 12.647.949.800
20/12/2022 19,82 19,89 +0,76% 19,44 19,98 19,71 19,89 19,90 8.931 12.849.178.200
19/12/2022 20,35 19,74 -2,47% 19,54 20,44 19,86 19,73 19,74 6.206 9.153.578.600
16/12/2022 20,24 20,24 -0,05% 20,10 20,48 20,26 20,21 20,24 2.366 13.804.425.000
15/12/2022 20,47 20,25 -1,84% 20,19 20,73 20,40 20,25 20,27 4.294 9.211.193.900
14/12/2022 20,37 20,63 +1,28% 20,31 20,87 20,58 20,63 20,64 8.596 20.020.296.400
13/12/2022 21,27 20,37 -3,73% 20,31 21,51 20,68 20,37 20,38 1.904 20.956.120.400
12/12/2022 20,99 21,16 +0,24% 20,74 21,29 21,10 21,15 21,16 8.570 17.180.118.200
9/12/2022 20,37 21,11 +3,58% 20,23 21,17 20,98 21,10 21,13 8.554 13.114.596.100
8/12/2022 20,85 20,38 -1,64% 20,29 21,03 20,58 20,36 20,38 5.468 11.007.001.300
7/12/2022 20,66 20,72 -0,24% 20,41 21,04 20,66 20,69 20,72 6.553 11.528.404.200
6/12/2022 20,30 20,77 +2,52% 20,13 20,82 20,55 20,73 20,77 2.759 15.031.582.400
5/12/2022 19,77 20,26 +2,22% 19,66 20,26 20,02 20,23 20,26 7.884 11.821.250.000
2/12/2022 19,80 19,82 +0,35% 19,16 20,13 19,78 19,81 19,88 4.440 16.300.091.000
1/12/2022 19,70 19,75 +0,25% 19,33 20,16 19,76 19,74 19,75 4.211 14.868.776.600
30/11/2022 20,01 19,70 -1,50% 19,41 20,06 19,65 19,69 19,71 5.628 44.481.701.700
29/11/2022 20,67 20,00 -3,10% 19,96 20,94 20,28 20,00 20,05 2.774 18.850.116.200
28/11/2022 20,75 20,64 -0,86% 20,43 20,85 20,56 20,64 20,65 2.217 11.539.104.100
25/11/2022 21,39 20,82 -2,71% 20,71 21,52 20,96 20,82 20,85 9.866 11.703.659.100
24/11/2022 21,40 21,40 +0,42% 21,00 21,43 21,25 21,40 21,41 2.730 9.069.126.900
23/11/2022 21,39 21,31 -1,07% 21,11 21,62 21,31 21,31 21,32 5.352 8.385.579.800
22/11/2022 21,40 21,54 +0,80% 21,30 21,79 21,54 21,54 21,55 6.770 14.163.364.400
21/11/2022 22,18 21,37 -3,13% 21,34 22,37 21,59 21,37 21,39 4.790 15.552.914.600
18/11/2022 22,61 22,06 -1,65% 22,00 22,68 22,26 22,06 22,10 7.247 11.973.499.700
17/11/2022 22,76 22,43 -3,03% 22,19 23,42 22,58 22,42 22,43 7.844 20.149.279.100
16/11/2022 23,16 23,13 -0,86% 22,96 23,47 23,13 23,12 23,13 6.873 13.511.857.500
14/11/2022 23,74 23,33 -1,73% 23,33 23,99 23,48 23,33 23,35 8.227 11.056.888.500
11/11/2022 22,56 23,74 +4,63% 22,56 23,94 23,48 23,71 23,74 4.679 21.705.552.700
10/11/2022 22,38 22,69 +0,71% 22,32 23,03 22,67 22,68 22,69 2.005 19.755.532.800
9/11/2022 22,68 22,53 -0,84% 22,39 22,97 22,62 22,51 22,53 6.100 9.026.111.800
8/11/2022 22,22 22,72 +2,25% 22,20 22,95 22,71 22,71 22,72 1.544 15.805.275.800
7/11/2022 22,00 22,22 +0,63% 21,90 22,46 22,18 22,20 22,22 6.336 12.846.765.200
4/11/2022 22,07 22,08 +0,82% 21,95 22,80 22,22 22,08 22,09 9.827 14.267.769.100
3/11/2022 21,44 21,90 +2,15% 21,07 22,06 21,65 21,90 21,91 212 14.273.368.000
1/11/2022 21,59 21,44 -0,83% 21,13 21,79 21,37 21,40 21,44 6.888 18.117.882.300
31/10/2022 21,77 21,62 -1,23% 21,36 21,96 21,68 21,62 21,64 4.596 16.373.285.700
28/10/2022 21,02 21,89 +4,19% 21,02 22,04 21,76 21,78 21,90 7.686 22.288.534.100
27/10/2022 21,51 21,01 -0,71% 20,62 21,64 20,98 21,01 21,03 6.910 23.446.068.700
26/10/2022 21,04 21,16 +0,62% 20,74 21,30 21,13 21,14 21,16 8.528 20.618.170.500
25/10/2022 21,00 21,03 +0,38% 21,00 21,36 21,14 21,01 21,03 5.382 13.684.229.000
24/10/2022 20,50 20,95 +1,50% 20,49 21,30 21,00 20,94 20,95 6.560 12.783.062.000
21/10/2022 20,43 20,64 +0,34% 20,27 20,79 20,60 20,64 20,65 6.279 10.301.860.200
20/10/2022 20,50 20,57 +0,69% 20,16 20,69 20,48 20,55 20,57 8.182 14.024.944.900
19/10/2022 20,53 20,43 -0,58% 20,30 20,72 20,42 20,42 20,43 1.679 7.946.885.100
18/10/2022 20,39 20,55 +1,28% 20,29 20,80 20,48 20,52 20,55 9.346 14.113.395.400
17/10/2022 19,70 20,29 +3,31% 19,69 20,42 20,19 20,28 20,29 7.330 12.250.174.900
14/10/2022 19,72 19,64 +0,05% 19,61 20,12 19,86 19,62 19,64 8.189 13.185.564.200
13/10/2022 19,16 19,63 +1,76% 19,00 19,93 19,61 19,63 19,65 1.143 17.931.570.800
11/10/2022 19,43 19,29 -0,57% 19,19 19,63 19,33 19,28 19,30 5.587 8.308.187.800
10/10/2022 18,91 19,40 +3,08% 18,90 19,47 19,26 19,40 19,41 6.924 12.405.943.500
7/10/2022 18,79 18,82 0,00% 18,79 19,07 18,91 18,81 18,82 2.992 9.676.806.300
6/10/2022 18,99 18,82 -0,58% 18,76 19,10 18,87 18,82 18,84 1.436 8.441.478.900
5/10/2022 18,76 18,93 +1,28% 18,62 19,09 18,85 18,92 18,93 1.082 13.727.668.000
4/10/2022 18,81 18,69 -0,27% 18,54 19,17 18,74 18,67 18,70 2.158 16.444.495.600
3/10/2022 18,56 18,74 +3,25% 18,16 18,75 18,55 18,73 18,74 5.486 10.685.635.200
30/9/2022 17,80 18,15 +1,97% 17,63 18,24 18,04 18,14 18,15 4.566 15.106.324.000
29/9/2022 18,11 17,80 -1,66% 17,72 18,17 17,86 17,80 17,81 5.931 11.681.606.000
28/9/2022 18,11 18,10 +0,33% 18,08 18,43 18,20 18,08 18,11 2.110 8.379.114.600
27/9/2022 18,20 18,04 0,00% 17,98 18,51 18,13 18,04 18,10 7.050 14.500.082.500
26/9/2022 17,98 18,04 +0,17% 17,86 18,35 18,07 18,02 18,04 6.129 15.062.699.200
23/9/2022 18,34 18,01 -2,70% 17,70 18,51 17,93 18,00 18,01 1.923 20.174.014.000
22/9/2022 18,27 18,51 +2,10% 18,13 18,55 18,35 18,51 18,54 6.640 12.278.142.800
21/9/2022 18,58 18,13 -2,37% 18,13 18,70 18,29 18,13 18,14 6.277 11.255.093.900
20/9/2022 18,32 18,57 +1,31% 18,10 18,57 18,31 18,51 18,57 4.610 10.256.719.700
19/9/2022 18,40 18,33 -0,05% 18,10 18,43 18,24 18,33 18,34 8.875 17.943.804.700
16/9/2022 18,85 18,34 -2,76% 18,29 18,95 18,45 18,34 18,35 1.946 26.278.637.500
15/9/2022 18,92 18,86 -0,26% 18,80 19,00 18,89 18,85 18,86 826 5.846.774.900
14/9/2022 18,85 18,91 +0,91% 18,66 19,15 18,89 18,90 18,91 3.675 8.501.241.700
13/9/2022 19,00 18,74 -1,37% 18,72 19,27 18,96 18,73 18,75 4.231 11.384.999.200
12/9/2022 18,74 19,00 +1,77% 18,74 19,07 18,93 18,98 19,00 1.474 7.786.046.800
9/9/2022 18,40 18,67 +2,13% 18,22 18,73 18,60 18,67 18,68 1.652 8.232.082.800
8/9/2022 18,80 18,28 -2,25% 18,27 18,85 18,40 18,28 18,30 6.947 12.518.611.100
6/9/2022 18,84 18,70 -0,74% 18,47 18,87 18,63 18,70 18,71 4.707 11.982.935.500
5/9/2022 18,73 18,84 +1,51% 18,47 19,00 18,70 18,80 18,84 2.669 9.389.995.100
2/9/2022 18,77 18,56 -0,22% 18,38 19,05 18,61 18,54 18,56 8.215 25.749.301.400
1/9/2022 19,00 18,60 -1,22% 18,54 19,12 18,65 18,59 18,60 6.661 21.586.751.600
31/8/2022 19,29 18,83 -1,98% 18,83 19,40 19,00 18,82 18,89 1.769 19.731.366.500
30/8/2022 19,60 19,21 -1,59% 19,10 19,79 19,38 19,20 19,22 8.419 17.805.824.200
29/8/2022 19,70 19,52 -0,76% 19,52 19,95 19,65 19,51 19,54 9.297 12.139.753.200
26/8/2022 20,13 19,67 -2,09% 19,59 20,34 19,77 19,66 19,67 4.817 17.524.537.400
25/8/2022 20,46 20,09 -1,42% 20,02 20,84 20,33 20,07 20,09 3.222 12.482.789.100
24/8/2022 20,62 20,38 -1,12% 20,10 20,67 20,31 20,38 20,42 9.637 21.912.434.800
23/8/2022 20,27 20,61 +1,73% 20,06 20,79 20,58 20,60 20,61 9.502 9.442.276.800
22/8/2022 20,60 20,26 -2,08% 20,18 20,82 20,34 20,26 20,31 1.266 12.234.960.800
19/8/2022 20,72 20,69 -0,24% 20,58 20,88 20,70 20,65 20,70 8.437 11.081.294.900
18/8/2022 20,83 20,74 +0,05% 20,51 20,94 20,68 20,73 20,75 3.634 7.666.551.000
17/8/2022 20,19 20,73 +2,12% 20,15 20,96 20,68 20,72 20,74 4.314 16.584.834.300
16/8/2022 19,86 20,30 +2,63% 19,77 20,37 20,09 20,28 20,30 2.911 12.592.552.400
15/8/2022 20,24 19,78 -2,51% 19,76 20,44 19,90 19,78 19,79 9.399 13.405.879.600
12/8/2022 19,82 20,29 +2,68% 19,80 20,30 20,16 20,25 20,29 9.559 14.874.721.400
11/8/2022 19,85 19,76 +0,20% 19,52 19,89 19,72 19,75 19,76 1.659 16.012.688.400
10/8/2022 19,89 19,72 -0,30% 19,58 20,08 19,70 19,71 19,72 1.247 15.149.171.000
9/8/2022 19,84 19,78 +0,05% 19,54 19,93 19,68 19,77 19,78 4.425 10.256.174.900
8/8/2022 19,71 19,77 +0,87% 19,64 20,01 19,78 19,74 19,77 4.254 8.928.020.000
5/8/2022 19,33 19,60 +1,03% 19,33 19,74 19,57 19,59 19,60 6.262 9.816.622.600
4/8/2022 19,48 19,40 0,00% 19,27 19,59 19,38 19,40 19,41 2.890 14.088.212.400
3/8/2022 19,52 19,40 -0,51% 19,15 19,73 19,33 19,40 19,42 258 12.748.667.400
2/8/2022 19,37 19,50 -1,37% 19,19 19,64 19,45 19,48 19,50 8.886 12.610.482.000
1/8/2022 20,07 19,77 -0,80% 19,51 20,19 19,75 19,76 19,77 216 15.880.870.100
29/7/2022 19,37 19,93 +3,64% 19,30 20,25 19,95 19,93 19,95 4.550 13.086.793.400
28/7/2022 19,44 19,23 -1,18% 19,02 19,67 19,20 19,22 19,23 400 10.544.093.300
27/7/2022 18,65 19,46 +5,47% 18,50 19,46 18,99 19,43 19,46 2.606 20.795.331.800
26/7/2022 18,45 18,45 +0,16% 18,21 18,55 18,36 18,43 18,45 2.631 8.149.000.500
25/7/2022 18,99 18,42 -2,54% 18,41 19,12 18,56 18,41 18,42 4.695 9.318.557.600
22/7/2022 18,52 18,90 +2,38% 18,36 18,96 18,65 18,90 18,91 6.722 14.398.371.800
21/7/2022 18,79 18,46 -3,20% 17,50 18,79 18,22 18,46 18,48 933 34.537.172.000
20/7/2022 18,81 19,07 +1,44% 18,71 19,16 18,98 19,06 19,07 5.048 9.254.012.600
19/7/2022 18,48 18,80 +2,06% 18,31 18,87 18,68 18,79 18,82 6.710 12.991.242.900
18/7/2022 18,55 18,42 -0,43% 18,27 18,78 18,47 18,40 18,42 4.004 11.925.402.700
15/7/2022 18,90 18,50 -1,54% 18,39 18,90 18,56 18,48 18,51 3.382 10.101.909.200
14/7/2022 18,93 18,79 -1,31% 18,55 18,97 18,77 18,79 18,81 5.989 13.643.415.800
13/7/2022 19,51 19,04 -2,96% 19,01 19,57 19,19 19,04 19,05 6.261 8.228.210.700
12/7/2022 19,42 19,62 +0,56% 19,42 19,72 19,57 19,59 19,63 6.552 10.953.194.100
11/7/2022 19,58 19,51 -1,01% 19,41 19,76 19,56 19,50 19,51 4.214 8.116.247.900
8/7/2022 19,94 19,71 -0,95% 19,64 20,15 19,78 19,70 19,71 7.340 11.000.701.000
7/7/2022 20,03 19,90 -0,55% 19,90 20,47 20,08 19,90 19,92 2.818 8.568.423.300
6/7/2022 19,63 20,01 +1,06% 19,61 20,01 19,86 20,00 20,01 7.305 23.976.720.800
5/7/2022 20,04 19,80 -1,93% 19,71 20,09 19,82 19,78 19,80 72 11.330.335.300
4/7/2022 20,08 20,19 0,00% 20,03 20,27 20,17 20,18 20,21 3.158 7.085.348.800
1/7/2022 20,09 20,19 -0,05% 19,98 20,41 20,24 20,18 20,25 6.411 11.244.839.900
30/6/2022 19,89 20,20 +0,20% 19,86 20,63 20,33 20,20 20,21 1.694 22.356.501.600
29/6/2022 20,24 20,16 -0,44% 20,04 20,55 20,31 20,13 20,16 8.001 13.138.682.900
28/6/2022 20,25 20,25 +0,50% 20,00 20,41 20,19 20,23 20,25 5.629 13.375.980.600
27/6/2022 19,92 20,15 +1,77% 19,88 20,38 20,19 20,14 20,15 2.924 8.259.938.100
24/6/2022 19,60 19,80 +1,43% 19,58 20,06 19,82 19,80 19,85 7.224 16.425.125.500
23/6/2022 20,02 19,52 -2,50% 19,32 20,15 19,56 19,48 19,52 8.512 13.394.679.400
22/6/2022 20,00 20,02 -0,40% 19,76 20,25 20,03 20,00 20,02 3.747 9.353.447.800
21/6/2022 20,33 20,10 -0,50% 20,06 20,69 20,28 20,09 20,13 6.951 8.706.953.700
20/6/2022 20,25 20,20 -0,25% 20,08 20,48 20,27 20,20 20,27 477 4.503.195.000
17/6/2022 20,19 20,25 -1,94% 19,98 20,53 20,24 20,25 20,31 8.296 19.759.914.800
15/6/2022 21,06 20,65 -1,29% 20,57 21,28 20,84 20,65 20,69 1.964 13.857.749.500
14/6/2022 21,32 20,92 -1,97% 20,69 21,38 20,87 20,90 20,93 1.677 11.343.520.100
13/6/2022 21,14 21,34 -0,09% 20,91 21,50 21,20 21,33 21,34 558 11.784.929.700
10/6/2022 21,58 21,36 -1,97% 21,16 21,68 21,43 21,36 21,40 8.166 10.881.211.200
9/6/2022 21,93 21,79 -0,68% 21,57 21,95 21,77 21,79 21,80 5.150 10.133.890.300
8/6/2022 22,07 21,94 -1,30% 21,67 22,26 21,91 21,93 21,94 3.684 10.457.166.600
7/6/2022 22,15 22,23 -0,04% 22,12 22,54 22,28 22,22 22,23 3.571 8.230.716.300
6/6/2022 22,35 22,24 +0,18% 22,09 22,42 22,23 22,20 22,24 7.909 4.065.660.400
3/6/2022 22,67 22,20 -2,42% 22,18 22,70 22,34 22,20 22,21 9.671 6.500.048.900
2/6/2022 22,96 22,75 +0,26% 22,41 22,96 22,72 22,74 22,75 4.318 8.582.301.400
1/6/2022 22,59 22,69 +1,57% 22,34 22,98 22,72 22,69 22,71 7.162 11.274.909.600
31/5/2022 22,30 22,34 +0,95% 21,96 22,54 22,32 22,31 22,34 9.453 31.694.693.400
30/5/2022 22,25 22,13 -0,32% 22,12 22,72 22,29 22,13 22,19 1.226 5.646.388.600
27/5/2022 22,27 22,20 +0,14% 22,11 22,47 22,24 22,18 22,22 3.913 10.287.920.900
26/5/2022 21,59 22,17 +2,64% 21,48 22,30 22,12 22,16 22,17 5.475 10.860.451.300
25/5/2022 21,99 21,60 -2,22% 21,54 22,20 21,73 21,60 21,65 6.713 10.846.988.300
24/5/2022 22,10 22,09 -0,63% 21,64 22,32 21,90 22,06 22,09 4.567 13.340.532.900
23/5/2022 21,98 22,23 +1,88% 21,98 22,53 22,25 22,23 22,25 5.127 13.108.007.600
20/5/2022 21,97 21,82 +0,32% 21,57 22,48 21,99 21,82 21,85 1.527 19.059.272.600
19/5/2022 22,00 21,75 -1,14% 21,67 22,16 21,87 21,75 21,82 4.342 8.203.285.400
18/5/2022 22,26 22,00 -1,21% 21,76 22,39 22,06 21,98 22,00 9.050 12.606.441.600
17/5/2022 22,05 22,27 +2,02% 21,93 22,69 22,40 22,27 22,29 8.066 11.622.324.700
16/5/2022 22,25 21,83 -1,49% 21,74 22,37 21,98 21,83 21,88 9.870 12.446.610.600
13/5/2022 21,06 22,16 +6,03% 21,04 22,20 21,86 22,15 22,19 8.147 21.431.219.700
12/5/2022 21,03 20,90 -1,23% 20,63 21,29 20,85 20,90 20,92 8.974 10.746.635.200
11/5/2022 21,00 21,16 +0,76% 20,72 21,39 21,14 21,16 21,17 863 13.010.234.800
10/5/2022 21,70 21,00 -2,64% 20,79 21,76 21,09 21,00 21,02 8.454 11.981.297.200
9/5/2022 21,82 21,57 -3,58% 21,57 22,00 21,77 21,57 21,63 8.119 9.918.006.500
6/5/2022 22,44 22,37 -0,58% 22,09 22,76 22,40 22,37 22,39 3.061 14.776.888.600
5/5/2022 22,12 22,50 +1,17% 22,01 22,90 22,53 22,49 22,50 6.061 20.914.499.200
4/5/2022 21,33 22,24 +4,81% 21,29 22,48 22,05 22,24 22,26 8.669 17.162.457.300
3/5/2022 20,98 21,22 +1,24% 20,88 21,48 21,16 21,22 21,23 9.412 22.866.202.500
2/5/2022 20,89 20,96 +1,06% 20,57 21,08 20,85 20,95 20,96 3.789 14.507.065.600
29/4/2022 21,56 20,74 -2,31% 20,74 21,58 21,13 20,74 20,77 8.815 15.689.959.600
28/4/2022 21,59 21,23 -0,75% 21,12 21,59 21,27 21,23 21,30 5.099 13.931.857.800
27/4/2022 21,81 21,39 -0,51% 21,32 21,85 21,50 21,39 21,42 5.241 10.294.129.500
26/4/2022 22,10 21,50 -2,98% 21,50 22,28 21,79 21,49 21,50 2.162 13.949.958.000
25/4/2022 22,34 22,16 +0,09% 21,86 22,39 22,15 22,15 22,16 6.826 10.749.963.700
22/4/2022 21,90 22,14 -0,23% 21,76 22,18 21,99 22,10 22,14 9.207 10.981.933.000
20/4/2022 22,45 22,19 -1,20% 22,19 22,66 22,31 22,19 22,21 2.599 9.412.106.700
19/4/2022 22,31 22,46 +0,67% 21,82 22,47 22,16 22,46 22,47 9.799 14.277.037.900
18/4/2022 22,73 22,31 -2,11% 22,27 22,83 22,45 22,31 22,33 1.961 9.975.209.500
14/4/2022 22,89 22,79 -0,44% 22,57 22,94 22,73 22,74 22,79 577 7.361.160.100
13/4/2022 22,99 22,89 -0,30% 22,75 23,30 22,97 22,89 22,90 692 13.701.893.600
12/4/2022 23,29 22,96 -0,61% 22,82 23,38 23,06 22,94 22,96 2.106 7.873.470.700
11/4/2022 23,12 23,10 -0,73% 23,01 23,44 23,13 23,09 23,10 4.226 7.573.426.500
8/4/2022 23,07 23,27 +0,39% 22,75 23,55 23,22 23,27 23,34 7.597 11.035.064.300
7/4/2022 23,50 23,18 -1,65% 23,03 23,62 23,26 23,17 23,18 5.754 10.916.064.300
6/4/2022 23,26 23,57 +1,38% 23,06 23,77 23,49 23,57 23,58 6.358 20.508.903.600
5/4/2022 23,60 23,25 -1,27% 23,16 23,69 23,37 23,22 23,25 9.946 13.749.696.300
4/4/2022 23,65 23,55 -0,76% 23,41 23,82 23,60 23,54 23,55 2.288 11.926.488.200
1/4/2022 24,37 23,73 -1,62% 23,61 24,37 23,79 23,72 23,73 1.497 13.724.674.300
31/3/2022 24,73 24,12 -1,99% 24,12 24,73 24,31 24,12 24,16 5.175 14.051.102.000
30/3/2022 24,84 24,61 -0,44% 24,53 25,00 24,69 24,59 24,63 5.624 11.043.013.400
29/3/2022 25,20 24,72 -1,08% 24,71 25,28 24,91 24,72 24,78 5.953 12.051.111.700
28/3/2022 25,05 24,99 +0,08% 24,72 25,15 24,93 24,98 24,99 5.247 9.505.736.300
25/3/2022 26,70 24,97 -6,13% 24,85 26,73 25,30 24,96 24,99 7.788 19.703.125.300
24/3/2022 26,22 26,60 +1,92% 26,11 26,92 26,62 26,59 26,60 5.738 15.013.028.900
23/3/2022 26,38 26,10 -0,72% 25,85 26,63 26,14 26,09 26,10 1.548 15.569.664.300
22/3/2022 26,19 26,29 +1,98% 25,88 26,70 26,29 26,29 26,31 6.770 13.541.983.000
21/3/2022 26,34 25,78 -2,53% 25,71 27,18 26,24 25,78 25,82 8.693 12.200.941.600
18/3/2022 25,88 26,45 +2,20% 25,83 26,45 26,27 26,45 26,46 3.914 32.382.284.300
17/3/2022 25,27 25,88 +2,70% 25,18 26,04 25,83 25,85 25,88 5.440 17.684.833.300
16/3/2022 24,91 25,20 +2,15% 24,70 25,52 25,05 25,18 25,20 1.937 14.006.217.100
15/3/2022 25,40 24,67 -2,61% 24,49 25,40 24,77 24,67 24,69 5.669 15.870.105.300
14/3/2022 25,54 25,33 -0,98% 25,21 25,96 25,45 25,33 25,34 1.915 16.488.924.700
11/3/2022 25,27 25,58 +0,87% 25,27 26,15 25,68 25,58 25,59 2.726 21.853.816.600
10/3/2022 24,65 25,36 +2,26% 24,59 25,57 25,24 25,35 25,36 7.706 18.330.398.100
9/3/2022 24,77 24,80 +0,61% 24,22 24,93 24,52 24,79 24,82 2.243 18.410.239.400
8/3/2022 24,51 24,65 +0,57% 24,25 24,98 24,63 24,65 24,67 9.110 22.806.364.100
7/3/2022 24,10 24,51 +0,78% 24,08 24,71 24,43 24,47 24,52 6.053 17.132.697.800
4/3/2022 23,28 24,32 +4,83% 23,19 24,35 23,82 24,31 24,32 9.663 21.717.783.000
3/3/2022 23,13 23,20 +0,22% 22,91 23,49 23,13 23,19 23,20 5.876 21.227.995.600
2/3/2022 23,20 23,15 -0,22% 22,92 23,95 23,31 23,15 23,16 3.270 19.288.185.700
25/2/2022 22,69 23,20 +1,35% 22,58 23,20 22,95 23,12 23,20 7.213 21.204.922.000
24/2/2022 22,13 22,89 +1,06% 21,86 22,92 22,66 22,80 22,89 7.412 14.391.790.000
23/2/2022 23,44 22,65 -3,37% 22,46 23,69 22,82 22,60 22,65 6.006 16.999.897.400
22/2/2022 23,40 23,44 +0,77% 23,15 23,58 23,36 23,44 23,45 4.663 13.887.845.800
21/2/2022 23,18 23,26 +0,30% 22,97 23,48 23,27 23,25 23,26 4.637 8.483.076.600
18/2/2022 23,30 23,19 -0,04% 22,96 23,49 23,25 0,00 0,00 5.684 10.301.315.200
17/2/2022 22,97 23,20 +0,74% 22,72 23,43 23,10 23,19 23,20 9.759 14.548.248.500
16/2/2022 23,08 23,03 -0,22% 22,67 23,17 22,91 23,02 23,03 177 19.444.972.000
15/2/2022 23,63 23,08 -3,67% 22,84 23,76 23,17 23,06 23,09 9.359 26.040.347.400
14/2/2022 23,97 23,96 +0,46% 23,71 24,17 23,97 23,92 23,96 5.458 8.888.637.500
11/2/2022 24,73 23,85 -3,60% 23,66 24,74 24,08 23,82 23,85 6.770 17.642.406.100
10/2/2022 25,13 24,74 -1,16% 24,34 25,26 24,60 24,74 24,75 8.654 16.151.970.600
9/2/2022 25,05 25,03 -0,56% 24,90 25,73 25,28 25,02 25,03 8.219 12.693.027.800
8/2/2022 24,85 25,17 +0,40% 24,64 25,50 25,18 25,17 25,19 6.499 10.751.790.600
7/2/2022 25,21 25,07 -0,91% 24,81 25,54 25,15 25,07 25,08 9.255 11.635.626.900
4/2/2022 24,81 25,30 +2,02% 24,31 25,51 25,15 25,29 25,31 6.887 13.037.610.000
3/2/2022 24,51 24,80 +1,27% 24,46 25,08 24,85 24,80 24,81 5.643 11.211.284.900
2/2/2022 24,62 24,49 -0,45% 24,49 25,01 24,67 24,49 24,53 3.549 7.828.477.000
1/2/2022 24,82 24,60 -1,13% 24,45 25,14 24,68 24,60 24,61 7.500 12.915.015.600
31/1/2022 24,79 24,88 +0,24% 24,66 25,24 24,95 24,88 24,90 6.886 11.174.223.800
28/1/2022 24,57 24,82 +0,32% 24,14 25,16 24,72 24,82 24,83 2.170 10.266.045.700
27/1/2022 24,20 24,74 +2,78% 24,12 24,96 24,62 24,74 24,75 4.982 10.776.144.800
26/1/2022 24,23 24,07 -0,25% 23,99 24,50 24,19 24,07 24,10 1.777 17.042.087.000
25/1/2022 24,15 24,13 -0,70% 23,77 24,21 23,96 24,13 24,14 867 15.551.000.500
24/1/2022 24,75 24,30 -1,82% 24,08 24,78 24,29 24,30 24,33 1.415 9.992.428.900
21/1/2022 25,50 24,75 -3,36% 24,70 25,50 25,02 24,73 24,75 6.108 9.500.299.500
20/1/2022 25,70 25,61 -0,31% 25,26 26,14 25,64 25,60 25,61 9.575 12.138.508.300
19/1/2022 25,32 25,69 +2,23% 25,19 25,78 25,61 25,66 25,69 7.013 10.687.520.600
18/1/2022 24,49 25,13 +2,11% 24,30 25,21 24,87 25,13 25,17 1.818 11.873.197.600
17/1/2022 25,23 24,61 -2,80% 24,40 25,29 24,65 24,60 24,61 588 10.655.613.200
14/1/2022 25,49 25,32 -0,67% 25,22 25,86 25,44 25,30 25,35 7.532 10.742.406.600
13/1/2022 25,58 25,49 -0,82% 25,30 26,14 25,54 25,48 25,50 5.104 13.544.736.200
12/1/2022 24,94 25,70 +2,80% 24,81 26,00 25,60 25,70 25,74 5.374 16.718.269.200
11/1/2022 25,22 25,00 -0,87% 24,91 25,50 25,10 25,00 25,02 2.119 12.903.841.200
10/1/2022 25,21 25,22 0,00% 24,80 25,40 25,08 25,22 25,23 3.333 10.264.986.600
7/1/2022 25,70 25,22 -2,32% 25,05 25,72 25,28 25,22 25,23 2.349 11.732.899.000
6/1/2022 25,73 25,82 +0,55% 25,56 26,30 25,91 25,71 25,82 4.751 16.422.515.400
5/1/2022 26,18 25,68 -1,87% 25,55 26,50 25,92 25,67 25,68 8.681 17.151.256.500
4/1/2022 25,54 26,17 +2,55% 25,37 26,36 26,02 26,17 26,18 3.671 18.844.361.400
3/1/2022 25,74 25,52 -1,88% 24,96 25,91 25,52 25,52 25,55 890 12.830.977.900
23/12/2021 26,17 26,01 -0,65% 25,68 26,50 25,96 25,94 26,01 4.126 10.613.950.300
22/12/2021 26,15 26,18 +0,15% 25,88 26,19 26,03 26,12 26,18 5.412 11.173.130.100
21/12/2021 25,90 26,14 +0,23% 25,71 26,19 25,95 26,13 26,14 4.984 11.691.417.300
20/12/2021 26,32 26,08 -1,10% 25,73 26,39 25,95 26,01 26,08 7.465 10.288.686.800
17/12/2021 25,92 26,37 +1,27% 25,89 26,58 26,35 26,32 26,37 4.383 22.214.894.300
16/12/2021 25,69 26,04 +1,32% 25,55 26,30 26,03 26,00 26,04 3.836 14.722.400.500
15/12/2021 25,72 25,70 +0,51% 25,35 25,87 25,57 25,68 25,70 3.621 14.767.329.500
14/12/2021 25,72 25,57 +0,24% 25,44 26,29 25,73 25,57 25,60 5.041 15.771.984.500
13/12/2021 25,70 25,51 -0,31% 25,30 25,75 25,50 25,50 25,55 6.185 11.288.438.000
10/12/2021 25,45 25,59 +1,87% 25,11 25,71 25,49 25,51 25,59 9.303 13.401.194.100
9/12/2021 25,18 25,12 -0,51% 24,90 25,28 25,10 25,10 25,12 5.425 9.918.152.200
8/12/2021 25,15 25,25 +0,80% 24,96 25,42 25,19 25,20 25,25 9.743 14.739.007.800
7/12/2021 25,25 25,05 -0,32% 24,87 25,55 25,07 25,04 25,05 959 20.611.663.800
6/12/2021 24,29 25,13 +3,84% 24,27 25,34 25,07 25,13 25,15 8.030 17.629.251.800
3/12/2021 24,51 24,20 -1,22% 24,03 25,21 24,37 24,19 24,20 1.983 19.272.764.800
2/12/2021 24,27 24,50 +2,00% 23,84 24,63 24,38 24,45 24,51 141 17.523.884.500
1/12/2021 24,04 24,02 +0,63% 23,79 24,78 24,31 24,02 24,05 3.006 20.069.762.200
30/11/2021 23,73 23,87 +0,51% 23,02 24,07 23,58 23,76 23,87 2.597 28.337.327.800
29/11/2021 23,45 23,75 +2,24% 23,25 24,03 23,75 23,74 23,77 2.190 13.437.577.800
26/11/2021 23,30 23,23 -1,73% 23,10 23,80 23,35 23,23 23,28 9.679 11.397.842.300
25/11/2021 23,51 23,64 +0,81% 23,36 23,94 23,69 23,64 23,65 8.210 13.035.202.100
24/11/2021 22,78 23,45 +1,74% 22,71 23,94 23,50 23,45 23,49 3.533 12.883.360.600
23/11/2021 23,08 23,05 0,00% 22,66 23,30 22,99 23,05 23,06 5.312 11.487.186.100
22/11/2021 23,75 23,05 -1,75% 22,98 23,75 23,15 23,05 23,06 6.272 11.409.491.400
19/11/2021 23,03 23,46 +1,87% 22,92 23,89 23,57 23,46 23,47 8.626 9.462.456.100
18/11/2021 23,09 23,03 +0,35% 22,70 23,16 22,95 23,01 23,03 6.176 7.502.560.000
17/11/2021 23,14 22,95 -0,48% 22,91 23,69 23,14 22,95 22,99 9.877 10.587.091.000
16/11/2021 23,27 23,06 -0,30% 22,92 23,38 23,08 23,06 23,09 449 12.460.043.300
12/11/2021 23,00 23,13 0,00% 22,99 23,73 23,41 23,11 23,15 7.039 9.116.105.500
11/11/2021 22,49 23,13 +3,91% 22,30 23,42 23,04 23,13 23,14 6.291 10.533.409.000
10/11/2021 22,26 22,26 -0,22% 22,03 22,66 22,37 22,25 22,26 3.712 8.516.736.200
9/11/2021 22,42 22,31 -0,67% 22,15 22,59 22,30 22,30 22,31 8.553 8.922.003.900
8/11/2021 22,33 22,46 -0,22% 22,15 22,89 22,53 22,46 22,47 3.836 7.154.557.700
5/11/2021 22,44 22,51 +0,81% 22,05 22,79 22,47 22,50 22,51 7.085 9.375.054.100
4/11/2021 22,44 22,33 -0,27% 21,91 22,51 22,22 22,32 22,33 2.840 11.115.119.500
3/11/2021 22,13 22,39 +1,17% 22,13 22,64 22,38 22,38 22,39 7.108 16.468.941.700
1/11/2021 23,03 22,13 -3,53% 22,11 23,03 22,31 22,13 22,22 73 15.309.064.100
29/10/2021 23,78 22,94 -2,80% 22,88 24,18 23,34 22,94 22,95 2.566 17.623.751.500
28/10/2021 23,24 23,60 +1,37% 23,12 24,14 23,68 23,60 23,65 7.020 17.918.526.500
27/10/2021 24,10 23,28 -2,47% 23,23 24,11 23,44 23,28 23,30 5.218 17.402.069.600
26/10/2021 24,34 23,87 -1,36% 23,63 24,57 24,24 23,87 23,89 2.197 29.594.116.100
25/10/2021 24,25 24,20 0,00% 23,72 24,36 24,07 24,19 24,20 2.348 14.643.394.400
22/10/2021 22,30 24,20 +7,56% 22,20 24,50 23,90 24,17 24,20 4.852 36.153.138.700
21/10/2021 22,17 22,50 0,00% 21,94 22,62 22,40 22,50 22,52 446 17.904.320.000
20/10/2021 22,58 22,50 +0,63% 22,08 22,75 22,47 22,50 22,51 5.593 10.114.778.900
19/10/2021 22,78 22,36 -2,78% 22,27 23,00 22,57 22,35 22,36 2.883 12.433.750.200
18/10/2021 23,00 23,00 -0,78% 22,56 23,20 22,87 23,00 23,02 8.412 8.907.382.300
15/10/2021 23,02 23,18 +1,53% 22,87 23,64 23,34 23,18 23,19 7.002 11.405.856.000
14/10/2021 23,11 22,83 -1,17% 22,79 23,26 22,93 22,83 22,90 5.446 9.432.299.100
13/10/2021 22,74 23,10 +1,49% 22,47 23,34 23,00 23,10 23,15 1.576 13.569.169.000
11/10/2021 22,37 22,76 +1,61% 22,18 23,20 22,84 22,76 22,77 4.832 17.208.597.100
8/10/2021 22,76 22,40 -0,58% 22,40 22,82 22,51 22,39 22,40 78 31.593.137.900
7/10/2021 22,99 22,53 -1,62% 22,53 23,28 22,70 22,53 22,59 80 17.286.228.000
6/10/2021 23,35 22,90 -2,80% 22,84 23,64 23,16 22,89 22,91 3.538 18.866.855.000
5/10/2021 23,61 23,56 +0,04% 23,32 23,84 23,55 23,50 23,56 2.793 17.262.416.700
4/10/2021 23,78 23,55 -0,88% 23,32 23,96 23,65 23,55 23,59 4.008 16.832.149.000
1/10/2021 24,36 23,76 -1,86% 23,66 24,54 23,88 23,76 23,77 7.770 15.680.902.200
30/9/2021 23,79 24,21 +2,37% 23,57 24,79 24,41 24,21 24,25 2.338 23.253.530.900
29/9/2021 23,35 23,65 +1,28% 23,26 23,94 23,70 23,65 23,66 9.564 11.204.071.400
28/9/2021 23,65 23,35 -1,52% 23,20 23,83 23,43 23,35 23,36 8.262 12.039.727.100
27/9/2021 23,62 23,71 -0,21% 23,47 24,07 23,74 23,71 23,73 6.879 11.496.446.500
24/9/2021 23,90 23,76 -0,42% 23,41 24,32 23,66 23,72 23,76 7.002 23.397.533.600
23/9/2021 23,16 23,86 +3,42% 23,00 23,96 23,56 23,86 23,87 2.145 17.540.394.000
22/9/2021 23,23 23,07 +1,18% 22,98 23,46 23,15 23,05 23,07 8 12.644.139.100
21/9/2021 23,00 22,80 0,00% 22,51 23,16 22,76 22,79 22,80 454 12.072.998.900
20/9/2021 23,00 22,80 -2,15% 22,51 23,07 22,74 22,79 22,80 4.946 13.158.437.600
17/9/2021 23,97 23,30 -2,80% 23,30 24,01 23,48 23,30 23,35 1.281 18.291.273.000
16/9/2021 25,02 23,97 -4,62% 23,87 25,14 24,21 23,94 23,97 441 18.441.761.200
15/9/2021 25,59 25,13 -2,41% 24,99 25,74 25,24 25,12 25,14 6.913 11.733.780.000
14/9/2021 25,62 25,75 +0,59% 25,56 26,17 25,88 25,74 25,76 7.804 13.278.757.200
13/9/2021 25,57 25,60 +0,87% 25,13 25,75 25,46 25,58 25,60 7.040 12.457.850.400
10/9/2021 26,29 25,38 -2,20% 25,38 26,36 25,77 25,38 25,41 2.596 13.697.587.800
9/9/2021 25,40 25,95 +1,96% 25,30 26,27 25,77 25,94 25,95 8.223 19.913.745.200
8/9/2021 25,58 25,45 -1,13% 25,24 25,80 25,46 25,44 25,45 885 20.935.263.800
6/9/2021 25,68 25,74 0,00% 25,18 25,90 25,52 25,70 25,74 1.684 8.793.737.700
3/9/2021 25,31 25,74 +1,74% 25,06 25,74 25,56 25,70 25,74 236 33.412.445.100
2/9/2021 26,10 25,30 -3,21% 25,22 26,40 25,59 25,30 25,32 1.389 22.103.797.900
1/9/2021 26,40 26,14 -0,65% 25,90 26,58 26,27 26,13 26,14 5.083 16.813.305.600
31/8/2021 26,60 26,31 -0,79% 26,17 26,77 26,44 26,31 26,32 9.169 25.856.130.200
30/8/2021 26,74 26,52 -0,75% 26,26 26,76 26,57 26,51 26,52 1.491 11.930.158.700
27/8/2021 26,47 26,72 +1,25% 26,27 26,79 26,60 26,65 26,72 6.551 16.803.294.100
26/8/2021 26,51 26,39 -1,05% 26,36 26,80 26,53 26,38 26,39 1.273 15.155.070.200
25/8/2021 25,55 26,67 +3,90% 25,40 26,83 26,36 26,60 26,67 6.416 27.235.147.200
24/8/2021 25,30 25,67 +1,99% 25,12 25,73 25,49 25,59 25,67 2.012 17.479.091.600
23/8/2021 24,63 25,17 +2,28% 24,55 25,34 25,13 25,15 25,17 9.298 18.668.110.900
20/8/2021 23,76 24,61 +2,97% 23,76 24,84 24,57 24,61 24,62 407 26.197.156.600
19/8/2021 23,94 23,90 -1,32% 23,40 24,06 23,74 23,90 23,92 1.950 24.435.820.700
18/8/2021 25,14 24,22 -3,85% 24,12 25,14 24,57 24,20 24,23 5.246 26.574.187.500
17/8/2021 25,18 25,19 -0,55% 24,85 25,59 25,08 25,16 25,19 6.242 17.256.117.400
16/8/2021 25,13 25,33 +0,48% 24,94 25,37 25,16 25,27 25,33 2.955 14.544.500.300
13/8/2021 24,72 25,21 +2,31% 24,53 25,39 25,05 25,21 25,22 519 13.049.757.500
12/8/2021 24,92 24,64 -1,16% 24,56 25,36 24,89 24,64 24,69 161 16.123.995.500
11/8/2021 25,00 24,93 -0,60% 24,74 25,22 24,94 24,92 24,93 4.342 10.663.557.100
10/8/2021 25,07 25,08 -0,12% 24,95 25,46 25,17 25,07 25,08 6.517 22.446.061.300
9/8/2021 24,50 25,11 +2,74% 24,49 25,30 25,01 25,10 25,11 2.671 16.870.787.800
6/8/2021 24,70 24,44 -1,05% 24,28 24,70 24,44 24,44 24,47 4.600 9.901.793.000
5/8/2021 25,00 24,70 -1,16% 24,41 25,02 24,68 24,70 24,71 9.182 15.335.750.600
4/8/2021 24,25 24,99 +2,04% 24,25 25,00 24,75 24,99 25,00 3.837 14.229.384.200
3/8/2021 24,42 24,49 +0,37% 23,97 24,49 24,27 24,47 24,49 5.685 10.506.672.400
2/8/2021 24,61 24,40 -0,25% 24,40 24,81 24,56 24,40 24,47 3.532 13.654.031.500
30/7/2021 25,10 24,46 -2,90% 24,43 25,34 24,66 24,46 24,47 8.192 15.628.939.300
29/7/2021 25,34 25,19 -0,32% 25,09 25,43 25,21 25,19 25,20 9.747 9.556.095.400
28/7/2021 25,44 25,27 -0,59% 25,15 25,64 25,31 25,27 25,28 7.022 11.205.712.600
27/7/2021 25,92 25,42 -1,97% 25,17 25,92 25,44 25,41 25,42 1.010 9.723.257.800
26/7/2021 25,55 25,93 +1,09% 25,36 26,08 25,70 25,93 25,94 4.015 17.838.642.900
23/7/2021 25,69 25,65 -0,47% 25,33 25,72 25,51 25,63 25,65 3.538 14.284.896.700
22/7/2021 25,60 25,77 +0,35% 25,56 25,85 25,71 25,77 25,79 5.706 15.349.677.500
21/7/2021 26,02 25,68 -1,23% 25,47 26,14 25,69 25,60 25,68 9.945 18.375.204.700
20/7/2021 25,57 26,00 +1,25% 25,55 26,18 25,94 26,00 26,03 5.534 12.543.001.600
19/7/2021 25,85 25,68 -1,23% 25,48 25,94 25,66 25,66 25,68 3.102 15.838.422.700
16/7/2021 26,34 26,00 -1,10% 26,00 26,62 26,21 26,00 26,06 6.016 14.116.282.700
15/7/2021 26,69 26,29 -1,50% 26,25 27,02 26,49 26,29 26,30 2.059 21.980.369.200
14/7/2021 27,37 26,69 -1,48% 26,58 27,49 26,87 26,68 26,69 3.924 21.718.717.800
13/7/2021 27,09 27,09 -0,18% 26,66 27,38 27,03 27,09 27,12 8.637 14.170.655.900
12/7/2021 27,00 27,14 +0,52% 26,67 27,39 27,07 27,13 27,14 880 16.593.750.600
8/7/2021 26,85 27,00 -1,24% 26,65 27,34 26,97 26,99 27,00 1.973 26.537.805.100
7/7/2021 26,76 27,34 +2,63% 26,48 27,43 27,12 27,32 27,34 2.074 20.865.826.200
6/7/2021 26,83 26,64 -1,08% 26,33 26,85 26,61 26,64 26,68 8.202 16.644.675.200
5/7/2021 26,69 26,93 +0,82% 26,58 26,94 26,81 26,81 26,93 9.390 9.132.719.000
2/7/2021 26,57 26,71 +0,83% 26,30 26,80 26,62 26,70 26,71 6.393 11.801.601.100
1/7/2021 26,11 26,49 +0,57% 26,11 26,76 26,44 26,45 26,49 3.993 17.174.629.700
30/6/2021 26,42 26,34 -0,38% 25,88 26,57 26,27 26,33 26,34 6.886 21.858.683.200
29/6/2021 26,38 26,44 +0,30% 26,23 26,62 26,44 26,39 26,44 4.366 14.082.908.000
28/6/2021 25,97 26,36 +1,78% 25,85 26,55 26,24 26,36 26,40 6.991 13.269.766.000
25/6/2021 26,44 25,90 -1,60% 25,69 26,64 26,12 25,88 25,90 7.276 12.246.865.400
24/6/2021 26,09 26,32 +1,82% 25,80 26,45 26,21 26,32 26,35 768 17.526.580.100
23/6/2021 26,15 25,85 -1,71% 25,67 26,43 26,05 25,82 25,85 1.499 20.798.056.600
22/6/2021 26,06 26,30 +0,57% 25,92 26,50 26,25 26,18 26,30 2.947 18.759.249.600
21/6/2021 25,63 26,15 +1,87% 25,34 26,46 26,12 26,15 26,25 4.944 24.640.035.400
18/6/2021 25,31 25,67 +1,66% 24,91 25,81 25,53 25,66 25,67 3.038 72.724.503.700
17/6/2021 25,39 25,25 -0,55% 25,14 25,52 25,28 25,24 25,25 4.713 21.045.843.000
16/6/2021 25,69 25,39 -0,74% 25,14 25,78 25,40 25,36 25,40 315 27.728.067.200
15/6/2021 25,75 25,58 -0,27% 25,54 25,88 25,67 25,58 25,59 7.424 14.236.822.700
14/6/2021 26,15 25,65 -1,35% 25,46 26,44 25,85 25,63 25,65 4.892 22.809.868.300
11/6/2021 25,84 26,00 +0,78% 25,75 26,36 26,15 26,00 26,02 2.302 19.344.224.500
10/6/2021 25,82 25,80 +0,47% 25,58 25,98 25,80 0,00 0,00 9.858 18.696.909.100
9/6/2021 25,26 25,68 +1,86% 25,18 26,13 25,75 25,68 25,80 7.301 23.114.458.600
8/6/2021 25,74 25,21 -2,44% 25,16 25,99 25,45 25,21 25,22 4.072 19.397.748.300
7/6/2021 25,40 25,84 +1,81% 25,09 26,03 25,63 25,84 25,85 1.366 19.606.783.700
4/6/2021 25,41 25,38 -0,12% 25,19 25,89 25,42 25,36 25,38 7.988 26.374.586.300
2/6/2021 25,86 25,41 -1,17% 25,27 26,17 25,62 25,41 25,42 434 27.930.357.000
1/6/2021 26,47 25,71 -2,39% 25,65 26,47 25,97 25,71 25,80 7.109 38.203.581.500
31/5/2021 26,24 26,34 +0,57% 26,06 26,42 26,26 26,29 26,34 5.659 17.332.633.200
28/5/2021 26,65 26,19 -1,73% 25,85 26,98 26,19 26,17 26,19 6.908 22.139.211.000
27/5/2021 26,23 26,65 +2,82% 26,15 26,90 26,56 26,65 26,67 5.315 38.039.437.100
26/5/2021 26,04 25,92 -0,23% 25,85 26,25 25,98 25,92 25,93 5.933 29.766.069.300
25/5/2021 26,23 25,98 -0,35% 25,81 26,54 26,05 25,98 25,99 8.679 14.701.919.800
24/5/2021 25,97 26,07 +0,04% 25,76 26,49 26,20 26,07 26,17 2.165 13.706.219.800
21/5/2021 26,21 26,06 -0,38% 25,74 26,29 25,96 26,04 26,06 244 14.686.612.400
20/5/2021 26,80 26,16 -2,39% 26,12 26,80 26,35 26,15 26,16 3.501 16.662.748.200
19/5/2021 26,62 26,80 +0,19% 26,36 26,93 26,66 26,71 26,80 1.618 13.897.064.000
18/5/2021 26,87 26,75 -0,78% 26,62 26,99 26,80 26,75 26,76 8.876 13.966.983.500
17/5/2021 26,94 26,96 +0,22% 26,75 27,13 26,93 26,95 26,96 7.533 13.331.458.200
14/5/2021 27,56 26,90 -1,39% 26,56 27,57 26,86 26,88 26,90 9.628 14.323.661.500
13/5/2021 27,81 27,28 -1,30% 27,22 27,95 27,47 27,27 27,28 1.048 22.217.413.300
12/5/2021 27,96 27,64 -2,33% 27,64 28,21 27,87 27,63 27,64 2.229 12.323.002.600
11/5/2021 27,70 28,30 +1,00% 27,42 28,30 27,87 28,25 28,30 9.488 17.818.691.600
10/5/2021 28,00 28,02 +0,43% 27,57 28,12 27,87 28,00 28,02 6.695 12.150.605.100
7/5/2021 28,00 27,90 -0,18% 27,45 28,01 27,74 27,90 27,91 8.449 12.548.302.000
6/5/2021 27,73 27,95 +0,22% 27,06 27,95 27,54 27,85 27,95 4.017 19.992.906.300
5/5/2021 27,68 27,89 +1,86% 27,22 27,97 27,73 27,89 27,90 374 14.178.943.000
4/5/2021 27,44 27,38 -0,54% 27,30 27,94 27,55 27,38 27,40 9.778 14.572.523.800
3/5/2021 27,90 27,53 -1,18% 27,09 28,02 27,45 27,52 27,53 2.121 18.484.667.600
30/4/2021 28,08 27,86 -1,21% 27,75 28,58 27,99 27,86 27,87 1.449 35.097.168.700
29/4/2021 28,13 28,20 +0,28% 28,04 28,79 28,44 28,19 28,20 9.097 16.843.649.000
28/4/2021 29,32 28,12 -3,96% 28,03 29,32 28,46 28,11 28,12 9.343 19.593.372.000
27/4/2021 28,91 29,28 +1,07% 28,89 29,54 29,27 29,28 29,32 9.542 20.463.555.400
26/4/2021 29,24 28,97 -0,31% 28,75 29,29 28,94 28,97 28,98 4.041 11.317.477.000
23/4/2021 29,50 29,06 -0,82% 28,83 29,50 29,13 29,06 29,07 627 17.389.518.000
22/4/2021 30,20 29,30 -2,63% 29,30 30,35 29,67 29,29 29,30 8.432 14.252.529.600
20/4/2021 29,70 30,09 +0,84% 29,70 30,39 30,10 30,06 30,09 9.716 18.655.754.100
19/4/2021 29,50 29,84 +1,32% 29,34 30,15 29,80 29,81 29,84 904 14.639.984.500
16/4/2021 30,05 29,45 -2,00% 29,40 30,63 29,84 29,45 29,47 4.671 14.396.611.600
15/4/2021 29,65 30,05 +1,18% 29,53 30,15 29,95 30,00 30,05 7.014 16.027.242.100
14/4/2021 30,00 29,70 -0,87% 29,41 30,15 29,72 29,70 29,71 9.404 17.743.578.300
13/4/2021 29,98 29,96 +0,03% 29,47 30,00 29,75 29,94 29,96 7.165 17.149.807.100
12/4/2021 29,44 29,95 +1,73% 29,44 30,10 29,92 29,94 29,95 3.795 22.589.549.900
9/4/2021 29,08 29,44 +0,89% 28,94 29,90 29,52 29,44 29,45 1.303 26.076.990.200
8/4/2021 28,82 29,18 +1,21% 28,64 29,40 29,12 29,18 29,19 6.346 19.702.017.100
7/4/2021 28,62 28,83 +0,80% 28,35 28,96 28,68 28,79 28,83 2.572 15.688.702.700
6/4/2021 28,09 28,60 +1,85% 27,91 28,69 28,43 28,60 28,61 8.264 19.715.825.800
5/4/2021 28,31 28,08 +0,11% 27,56 28,33 27,95 28,06 28,08 4.692 20.373.590.300
1/4/2021 27,61 28,05 +1,52% 27,29 28,51 28,08 28,05 28,10 8.415 28.633.458.600
31/3/2021 28,30 27,63 -2,44% 27,41 28,38 27,80 27,62 27,63 4.783 29.507.896.500
30/3/2021 28,45 28,32 -1,08% 28,12 28,72 28,46 28,31 28,32 2.615 17.205.214.400
29/3/2021 28,35 28,63 +0,10% 28,22 28,84 28,53 28,61 28,63 7.917 9.776.532.400
26/3/2021 28,61 28,60 +0,14% 28,25 29,07 28,55 28,57 28,60 8.147 14.235.626.800
25/3/2021 28,61 28,56 -0,73% 28,20 28,78 28,47 28,55 28,56 540 16.256.446.800
24/3/2021 28,65 28,77 +0,88% 28,62 29,53 29,08 28,74 28,77 9.813 25.841.592.900
23/3/2021 28,10 28,52 +0,21% 28,02 28,94 28,59 28,46 28,52 1.276 14.029.893.000
22/3/2021 28,40 28,46 +0,74% 27,61 29,08 28,21 28,43 28,46 2.576 26.951.075.000
19/3/2021 28,71 28,25 -1,57% 28,06 29,05 28,38 28,25 28,26 7.234 30.813.555.100
18/3/2021 29,20 28,70 -2,91% 28,48 29,42 28,94 28,70 28,72 6.953 21.338.239.900
17/3/2021 29,55 29,56 -0,17% 29,16 30,07 29,62 29,56 29,59 860 30.663.655.900
16/3/2021 28,45 29,61 +4,37% 28,30 29,82 29,32 29,61 29,65 1.838 27.274.614.700
15/3/2021 29,02 28,37 -2,44% 28,11 29,27 28,57 28,37 28,40 5.207 22.089.453.500
12/3/2021 28,79 29,08 +0,52% 28,62 29,65 29,18 29,08 29,09 5.530 21.171.560.200
11/3/2021 29,50 28,93 -1,20% 27,94 29,58 28,38 28,88 28,93 4.848 52.266.714.500
10/3/2021 30,61 29,28 -4,03% 29,13 30,87 29,69 29,27 29,28 1.515 27.633.477.300
9/3/2021 29,53 30,51 +3,21% 29,50 31,16 30,40 30,45 30,51 8.409 33.301.530.500
8/3/2021 30,32 29,56 -3,71% 29,20 30,53 29,80 29,56 29,57 6.942 26.214.534.600
5/3/2021 30,02 30,70 +2,27% 29,81 31,15 30,77 30,70 30,79 5.207 22.904.073.800
4/3/2021 30,20 30,02 -0,23% 29,64 31,20 30,34 30,00 30,02 3.565 29.394.047.500
3/3/2021 29,92 30,09 +0,60% 29,54 30,82 30,10 30,08 30,09 6.621 34.357.586.600
2/3/2021 30,45 29,91 -2,76% 29,78 31,23 30,50 29,91 29,96 4.209 28.135.010.100
1/3/2021 30,20 30,76 +4,38% 29,82 31,46 30,92 30,75 30,76 1.058 40.153.007.700
26/2/2021 29,91 29,47 -1,04% 29,07 30,70 29,95 29,47 29,48 1.998 51.609.842.900
25/2/2021 31,10 29,78 -4,49% 29,46 31,54 30,20 29,77 29,78 9.651 28.300.250.000
24/2/2021 30,68 31,18 +1,63% 29,90 31,35 30,91 31,18 31,19 2.809 38.151.857.100
23/2/2021 30,45 30,68 +0,36% 30,05 31,09 30,67 30,65 30,68 1.978 44.526.646.100
22/2/2021 29,47 30,57 +3,21% 28,88 30,98 30,24 0,00 0,00 2 79.119.360.400
19/2/2021 28,96 29,62 +2,49% 28,41 29,88 29,16 29,61 29,62 4.467 42.432.427.800
18/2/2021 28,29 28,90 +1,47% 27,93 29,28 28,63 28,90 29,00 5.069 103.134.335.900
17/2/2021 28,00 28,48 +1,32% 27,79 28,73 28,32 28,48 28,49 15 16.377.569.700
12/2/2021 28,26 28,11 -0,53% 27,92 28,26 28,07 28,07 28,11 8.638 13.263.942.600
11/2/2021 28,41 28,26 +0,64% 27,94 28,66 28,17 28,25 28,26 3.485 16.715.877.100
10/2/2021 27,87 28,08 +0,79% 27,63 28,52 28,06 28,07 28,08 4.280 24.515.901.300
9/2/2021 28,17 27,86 -1,07% 27,52 28,40 27,91 27,86 27,87 2.753 15.262.971.500
8/2/2021 28,46 28,16 -1,05% 27,82 28,90 28,36 28,16 28,17 8.945 17.292.070.200
5/2/2021 28,25 28,46 +1,61% 28,06 28,66 28,39 28,44 28,46 1.201 20.188.606.600
4/2/2021 28,26 28,01 -0,99% 28,00 28,60 28,19 28,01 28,13 3.594 8.517.358.400
3/2/2021 28,33 28,29 +0,53% 28,15 28,80 28,43 28,29 28,38 6.309 10.749.298.600
2/2/2021 29,15 28,14 -1,95% 27,92 29,24 28,31 28,14 28,15 7.831 16.134.665.500
1/2/2021 28,52 28,70 +2,14% 27,85 28,87 28,36 28,62 28,70 9.889 20.568.914.600
29/1/2021 28,01 28,10 -0,07% 27,73 28,53 28,11 28,08 28,12 2.545 16.213.976.700
28/1/2021 28,03 28,12 -0,28% 27,78 28,72 28,27 28,12 28,21 758 14.864.076.600
27/1/2021 29,34 28,20 -3,75% 28,08 29,53 28,65 28,19 28,20 3.186 18.380.981.200
26/1/2021 28,60 29,30 +1,98% 28,58 29,58 29,13 29,30 29,31 3.625 15.265.318.500
22/1/2021 28,78 28,73 -1,41% 28,45 29,22 28,74 28,73 28,76 6.083 12.619.285.400
21/1/2021 29,10 29,14 +0,10% 28,58 29,64 29,06 29,14 29,15 9.427 12.929.370.600
20/1/2021 29,25 29,11 -0,07% 29,11 30,16 29,50 29,11 29,13 4.378 19.080.429.600
19/1/2021 29,23 29,13 +0,10% 28,35 29,48 29,08 29,13 29,14 4.149 15.332.616.300
18/1/2021 28,86 29,10 +1,29% 28,71 30,04 29,33 29,07 29,10 6.140 11.107.978.700
15/1/2021 28,30 28,73 +0,45% 28,30 29,22 28,81 28,73 28,74 1.280 16.803.459.700
14/1/2021 28,89 28,60 -0,45% 28,22 29,11 28,55 28,59 28,60 7.929 10.465.566.300
13/1/2021 29,65 28,73 -2,91% 28,34 29,83 28,79 28,73 28,77 1.194 15.498.892.900
12/1/2021 29,27 29,59 +1,09% 28,90 29,99 29,67 29,59 29,63 9.873 18.346.090.200
11/1/2021 28,99 29,27 -0,03% 28,79 29,88 29,46 29,26 29,27 3.947 23.589.133.000
8/1/2021 28,32 29,28 +4,09% 28,06 29,36 28,82 29,23 29,28 6.760 29.955.406.000
7/1/2021 26,27 28,13 +7,61% 26,18 28,30 27,66 28,13 28,15 532 27.036.374.800
6/1/2021 26,00 26,14 +1,00% 25,56 26,43 26,03 26,14 26,15 8.695 12.567.083.500
5/1/2021 25,95 25,88 -0,23% 25,40 26,11 25,76 25,87 25,88 4.993 11.427.417.400
4/1/2021 26,62 25,94 -2,00% 25,81 26,64 26,05 25,94 25,97 6.867 15.832.067.700
30/12/2020 25,58 26,47 +3,48% 25,53 26,57 26,34 26,47 26,48 3.199 29.272.709.800
29/12/2020 25,48 25,58 +0,47% 25,29 25,64 25,49 25,56 25,58 3.580 7.196.190.300
28/12/2020 25,30 25,46 +0,75% 25,08 25,54 25,37 25,43 25,46 1.841 7.170.726.300
23/12/2020 25,85 25,27 -1,94% 25,00 25,86 25,24 25,22 25,27 5.368 10.057.218.800
22/12/2020 24,96 25,77 +3,49% 24,85 25,83 25,49 25,74 25,77 4.631 11.979.766.600
21/12/2020 25,20 24,90 -2,31% 24,71 25,41 24,92 24,90 24,91 3.876 8.438.593.600
18/12/2020 25,10 25,49 +1,47% 24,98 26,48 25,82 25,44 25,49 9.213 23.455.165.100
17/12/2020 24,84 25,12 +1,13% 24,70 25,19 25,02 25,02 25,12 3.874 8.163.535.000
16/12/2020 24,50 24,84 +1,43% 24,35 24,93 24,71 24,84 24,85 6.572 15.000.469.700
15/12/2020 24,00 24,49 +2,47% 23,83 24,61 24,36 24,42 24,49 6.535 9.855.134.700
14/12/2020 23,80 23,90 0,00% 23,63 24,04 23,86 23,90 23,96 5.310 7.412.532.500
11/12/2020 23,68 23,90 +0,34% 23,50 24,02 23,74 23,90 23,91 5.818 9.036.641.300
10/12/2020 23,81 23,82 +0,29% 23,52 24,20 23,83 23,81 23,82 6.284 11.354.996.900
9/12/2020 23,86 23,75 -0,67% 23,56 23,99 23,72 23,74 23,75 2.700 11.369.718.600
8/12/2020 24,01 23,91 0,00% 23,66 24,22 23,87 23,91 23,92 4.258 7.865.491.200
7/12/2020 24,19 23,91 -1,03% 23,76 24,45 24,06 23,91 23,93 5.007 10.680.228.400
4/12/2020 24,10 24,16 +0,46% 23,80 24,54 24,25 24,16 24,18 6.521 11.464.998.400
3/12/2020 24,95 24,05 -3,22% 23,77 25,01 24,15 24,05 24,06 9.195 20.485.318.700
2/12/2020 25,50 24,85 -2,59% 24,76 25,75 25,08 24,85 24,87 2.936 16.904.157.400
1/12/2020 25,22 25,51 +1,71% 25,12 25,77 25,51 25,50 25,51 1.641 14.699.793.100
30/11/2020 25,01 25,08 +1,01% 24,64 25,30 25,02 25,05 25,08 2.357 21.978.291.100
27/11/2020 24,29 24,83 +3,67% 24,11 25,20 24,84 24,83 24,97 6.588 21.184.400.700
26/11/2020 23,30 23,95 +2,79% 23,30 24,29 24,01 23,94 23,95 7.348 13.279.128.400
25/11/2020 23,38 23,30 -0,30% 23,06 23,54 23,28 23,30 23,33 6.504 10.273.031.800
24/11/2020 23,44 23,37 -0,34% 23,16 23,63 23,44 23,37 23,40 9.446 13.048.273.600
23/11/2020 23,55 23,45 +0,13% 23,17 23,74 23,43 23,39 23,45 4.807 10.130.661.100
20/11/2020 23,29 23,42 +0,30% 23,01 23,57 23,25 23,39 23,42 8.988 10.527.367.000
19/11/2020 23,87 23,35 -1,56% 23,26 23,90 23,47 23,34 23,35 3.577 8.978.192.300
18/11/2020 23,69 23,72 +0,13% 23,48 23,92 23,76 23,72 23,74 8.191 11.183.661.100
17/11/2020 24,25 23,69 -1,78% 23,47 24,52 23,94 23,69 23,70 2.705 22.562.466.200
16/11/2020 24,71 24,12 -1,31% 23,92 24,84 24,20 24,12 24,13 9.983 18.204.557.000
13/11/2020 23,40 24,44 +4,44% 23,40 24,54 24,28 24,32 24,44 7.590 17.732.202.000
12/11/2020 23,19 23,40 +0,91% 22,83 23,58 23,28 23,40 23,41 2.956 13.492.626.400
11/11/2020 23,43 23,19 -0,47% 22,96 23,51 23,17 23,18 23,19 1.886 15.018.940.900
10/11/2020 23,53 23,30 -1,02% 23,10 23,68 23,29 23,28 23,30 6.638 17.294.660.900
9/11/2020 24,00 23,54 -0,93% 22,65 24,09 23,52 23,52 23,54 4.736 18.819.885.900
6/11/2020 23,90 23,76 -0,83% 23,72 24,44 23,91 23,76 23,77 6.253 10.400.607.000
5/11/2020 24,33 23,96 -0,50% 23,45 24,38 23,82 23,96 24,06 8.744 11.317.072.700
4/11/2020 24,42 24,08 -0,50% 23,66 24,52 23,98 24,04 24,08 6.763 8.216.924.800
3/11/2020 24,06 24,20 +1,94% 23,66 24,40 24,04 24,19 24,20 3.053 12.034.982.800
30/10/2020 23,86 23,74 -0,38% 23,57 24,42 24,00 23,72 23,74 4.971 16.435.550.100
29/10/2020 23,72 23,83 +0,46% 23,52 24,23 23,94 23,83 23,86 2.577 14.281.039.500
28/10/2020 24,40 23,72 -3,69% 23,70 24,61 24,00 23,71 23,72 8.367 12.835.044.800
27/10/2020 25,34 24,63 -2,46% 24,56 25,48 24,94 24,61 24,63 5.185 10.897.118.700
26/10/2020 25,38 25,25 -0,47% 25,01 25,75 25,38 25,25 25,26 5.252 9.384.903.400
23/10/2020 25,15 25,37 +0,55% 24,82 25,59 25,31 25,37 25,40 3.861 10.087.810.100
22/10/2020 25,15 25,23 +0,36% 25,06 25,57 25,29 25,23 25,25 5.874 14.733.787.300
21/10/2020 25,37 25,14 -0,95% 25,06 25,44 25,19 25,14 25,19 5.874 9.894.327.000
20/10/2020 25,26 25,38 +0,83% 25,06 25,63 25,34 25,38 25,40 6.840 11.253.378.300
19/10/2020 26,02 25,17 -2,48% 25,12 26,33 25,56 25,17 25,19 6.767 15.359.727.700
16/10/2020 24,87 25,81 +3,99% 24,64 26,17 25,62 25,80 25,81 8.181 19.165.715.700
15/10/2020 24,49 24,82 +1,51% 24,02 25,06 24,53 24,82 24,84 308 11.966.732.400
14/10/2020 24,70 24,45 -0,85% 24,39 24,94 24,57 24,45 24,49 5.493 9.433.442.300
13/10/2020 24,35 24,66 +1,99% 23,99 24,74 24,42 24,64 24,66 9.097 10.800.332.500
9/10/2020 24,79 24,18 -2,85% 24,09 24,84 24,38 24,18 24,19 1.370 12.489.090.100
8/10/2020 24,55 24,89 +1,84% 24,30 25,09 24,78 24,86 24,89 1.878 13.315.595.300
7/10/2020 24,10 24,44 +1,71% 24,07 24,98 24,58 24,44 24,50 4.184 13.945.951.500
6/10/2020 24,32 24,03 -0,99% 23,68 24,59 23,99 24,03 24,06 7.469 12.800.871.300
5/10/2020 23,87 24,27 +1,63% 23,75 24,45 24,19 24,27 24,28 661 10.249.259.000
2/10/2020 23,85 23,88 -1,81% 23,66 24,34 23,96 23,83 23,88 2.233 12.488.978.700
1/10/2020 23,77 24,32 +2,18% 23,33 24,41 23,96 24,32 24,33 7.304 15.586.757.600
30/9/2020 24,16 23,80 -1,12% 23,51 24,30 23,85 23,80 23,81 2.301 15.534.286.400
29/9/2020 23,79 24,07 +1,09% 23,62 24,90 24,24 24,04 24,07 6.515 16.157.412.300
28/9/2020 24,61 23,81 -3,01% 23,68 24,86 24,02 23,81 23,82 2.719 14.077.932.900
25/9/2020 24,59 24,55 +0,49% 23,89 24,67 24,32 24,55 24,59 5.541 9.115.470.100
24/9/2020 24,29 24,43 +0,70% 23,85 24,70 24,36 24,43 24,49 4.077 11.889.554.400
23/9/2020 24,17 24,26 -0,29% 23,77 24,39 24,12 24,25 24,26 8.866 12.696.864.400
22/9/2020 24,76 24,33 -1,82% 24,17 24,91 24,46 24,31 24,33 4.701 9.078.619.500
21/9/2020 25,08 24,78 -1,63% 24,25 25,48 24,69 24,76 24,78 9.614 11.486.316.400
18/9/2020 25,42 25,19 -0,87% 25,07 26,32 25,44 25,19 25,20 9.617 31.659.018.500
17/9/2020 24,80 25,41 +1,36% 24,52 25,48 25,12 25,41 25,42 6.760 8.220.785.800
16/9/2020 25,86 25,07 -1,69% 24,67 26,08 25,11 25,05 25,07 1.265 12.247.809.200
15/9/2020 24,84 25,50 +3,03% 24,48 25,59 25,09 25,50 25,52 919 13.023.969.700
14/9/2020 24,23 24,75 +2,27% 24,12 24,82 24,59 24,72 24,75 6.591 8.534.508.900
11/9/2020 24,52 24,20 -1,71% 23,94 24,65 24,17 24,17 24,20 6.389 10.606.226.500
10/9/2020 24,75 24,62 -0,89% 24,40 25,00 24,69 24,62 24,63 7.813 9.479.341.000
9/9/2020 24,58 24,84 +1,68% 24,38 25,00 24,69 24,81 24,84 1.475 6.725.075.800
8/9/2020 24,98 24,43 -2,08% 24,27 25,03 24,50 24,43 24,44 6.123 9.300.982.900
4/9/2020 25,13 24,95 -0,99% 24,58 25,24 24,93 24,95 24,98 2.446 12.169.563.300
3/9/2020 25,33 25,20 -0,75% 24,72 25,77 25,18 25,18 25,20 6.727 10.060.843.300
2/9/2020 26,06 25,39 -2,68% 25,18 26,19 25,42 25,39 25,41 6.417 13.129.281.900
1/9/2020 25,89 26,09 +1,52% 25,61 26,21 26,03 26,08 26,09 9.177 9.705.484.800
31/8/2020 26,36 25,70 -1,80% 25,51 26,36 25,73 25,69 25,70 2.807 22.459.564.600
28/8/2020 26,18 26,17 +0,35% 25,71 26,29 26,04 26,17 26,18 8.498 11.345.044.300
27/8/2020 26,18 26,08 -0,38% 25,81 26,50 26,13 26,08 26,10 4.093 7.317.465.100
26/8/2020 25,99 26,18 +0,19% 25,53 26,44 26,07 26,17 26,18 8.310 14.443.034.600
25/8/2020 26,64 26,13 -1,69% 25,90 26,77 26,33 26,10 26,13 7.286 13.256.107.600
24/8/2020 26,22 26,58 +1,80% 25,84 26,61 26,25 26,43 26,58 4.495 10.780.416.100
21/8/2020 26,02 26,11 -0,27% 25,67 26,31 25,91 26,08 26,11 3.527 7.392.932.800
20/8/2020 25,84 26,18 +1,59% 25,66 26,45 26,14 26,18 26,20 3.253 19.302.983.100
19/8/2020 26,06 25,77 -0,39% 25,58 26,45 26,02 25,76 25,77 2.773 14.807.973.100
18/8/2020 25,87 25,87 +0,74% 25,64 26,08 25,89 25,87 25,88 9.779 11.134.148.600
17/8/2020 24,99 25,68 +2,11% 24,73 26,09 25,56 25,68 25,69 86 21.926.007.700
14/8/2020 25,19 25,15 -0,40% 24,96 26,04 25,52 25,15 25,17 5.670 21.126.146.300
13/8/2020 24,49 25,25 +2,98% 24,20 25,59 25,16 25,20 25,25 2.095 31.682.245.200
12/8/2020 24,05 24,52 +2,38% 23,69 24,64 24,21 24,50 24,52 955 17.930.815.900
11/8/2020 23,51 23,95 +2,44% 23,19 24,14 23,85 23,93 23,95 5.405 23.026.397.900
10/8/2020 23,07 23,38 +1,34% 22,94 23,60 23,31 23,36 23,38 8.215 9.468.831.500
7/8/2020 22,93 23,07 -0,77% 22,87 23,55 23,16 23,07 23,09 2.316 13.073.934.400
6/8/2020 23,00 23,25 +1,57% 22,78 23,50 23,22 23,24 23,27 28 18.870.613.000
5/8/2020 21,09 22,89 +9,78% 20,91 22,90 22,20 22,84 22,89 4.518 27.155.202.000
4/8/2020 20,94 20,85 -0,10% 20,26 21,19 20,72 20,77 20,85 1.636 13.366.337.500
3/8/2020 20,85 20,87 +1,02% 20,59 21,25 20,98 20,87 20,90 610 13.676.771.800
31/7/2020 21,30 20,66 -2,96% 20,45 21,36 20,85 20,66 20,70 7.382 13.146.187.400
30/7/2020 20,91 21,29 +1,14% 20,91 21,48 21,29 21,29 21,30 1.158 6.943.424.400
29/7/2020 21,14 21,05 -0,43% 20,94 21,30 21,07 21,05 21,07 9.654 5.429.823.200
28/7/2020 21,45 21,14 -1,40% 20,99 21,45 21,14 21,14 21,15 1.123 5.844.680.600
27/7/2020 21,47 21,44 -0,05% 21,28 21,75 21,52 21,43 21,44 3.970 8.093.444.800
24/7/2020 21,35 21,45 +0,42% 21,12 21,90 21,54 21,45 21,50 2.771 13.192.988.700
23/7/2020 21,20 21,36 +0,99% 20,94 21,49 21,23 21,35 21,36 6.477 11.613.256.000
22/7/2020 21,15 21,15 +0,76% 20,87 21,65 21,24 21,13 21,15 7.700 11.367.063.900
21/7/2020 21,50 20,99 -1,32% 20,68 21,50 21,10 20,99 21,01 1.019 11.848.717.200
20/7/2020 20,94 21,27 +1,58% 20,78 21,49 21,12 21,27 21,28 6.386 12.258.855.900
17/7/2020 20,77 20,94 +1,26% 20,65 21,12 20,88 20,94 20,95 8.743 9.033.341.000
16/7/2020 20,90 20,68 -1,34% 20,57 21,25 20,76 20,68 20,73 5.360 9.943.976.700
15/7/2020 20,46 20,96 +2,75% 20,27 21,11 20,84 20,96 21,00 3.267 16.163.880.800
14/7/2020 20,00 20,40 +1,90% 19,83 20,56 20,26 20,40 20,45 264 13.719.976.500
13/7/2020 20,51 20,02 -2,10% 19,95 20,62 20,28 20,01 20,02 4.108 8.197.752.200
10/7/2020 20,68 20,45 -0,92% 20,31 20,73 20,45 20,45 20,47 9.447 4.949.262.700
9/7/2020 20,92 20,64 -1,71% 20,43 20,99 20,68 20,63 20,65 2.912 8.793.966.500
8/7/2020 20,64 21,00 +1,99% 20,52 21,11 20,95 20,98 21,00 5.874 11.759.933.200
7/7/2020 20,44 20,59 -0,24% 20,27 20,80 20,57 20,59 20,60 1.383 15.535.585.800
6/7/2020 20,96 20,64 -1,10% 20,41 21,06 20,63 20,60 20,64 8.163 13.058.539.800
3/7/2020 20,67 20,87 +0,72% 20,49 20,97 20,71 20,85 20,87 2.553 7.064.381.400
2/7/2020 21,01 20,72 -0,58% 20,41 21,15 20,64 20,66 20,72 9.820 15.079.271.700
1/7/2020 20,36 20,84 +2,51% 20,34 21,05 20,73 20,84 20,86 4.240 20.250.429.800
30/6/2020 20,26 20,33 +0,40% 20,11 20,70 20,40 20,33 20,37 6.721 22.597.790.600
29/6/2020 20,60 20,25 -1,27% 20,22 20,82 20,43 20,25 20,27 904 13.066.180.000
26/6/2020 20,53 20,51 +0,74% 20,38 21,11 20,72 20,49 20,51 5.191 16.307.040.300
25/6/2020 20,55 20,36 -0,59% 20,10 20,70 20,37 20,36 20,46 3.541 14.797.398.500
24/6/2020 20,12 20,48 +2,55% 19,90 20,58 20,31 20,47 20,48 9.118 14.032.845.800
23/6/2020 20,30 19,97 -1,92% 19,80 20,46 20,04 19,97 19,98 3.633 17.164.291.900
22/6/2020 20,72 20,36 -0,73% 20,05 20,74 20,36 20,25 20,36 7.221 10.988.099.000
19/6/2020 20,20 20,51 +2,14% 20,13 20,80 20,49 20,51 20,53 3.607 39.604.334.000
18/6/2020 19,65 20,08 +2,71% 19,37 20,11 19,82 20,07 20,08 9.608 12.931.142.200
17/6/2020 19,25 19,55 +2,30% 19,15 19,80 19,55 19,55 19,56 7.286 8.466.603.300
16/6/2020 19,38 19,11 -0,88% 19,01 19,56 19,23 19,11 19,20 377 11.731.689.700
15/6/2020 19,40 19,28 +0,21% 19,07 19,75 19,31 19,28 19,30 4.838 15.535.795.800
12/6/2020 19,40 19,24 -2,29% 18,70 19,58 19,10 19,21 19,24 2.613 19.616.459.800
10/6/2020 19,70 19,69 +0,05% 19,36 19,82 19,59 19,65 19,70 2.426 15.599.728.000
9/6/2020 19,70 19,68 +0,41% 19,30 19,93 19,54 19,65 19,68 3.073 14.636.202.400
8/6/2020 19,18 19,60 +2,62% 18,80 19,60 19,32 19,57 19,60 7.999 11.356.877.300
5/6/2020 19,77 19,10 -3,09% 19,00 19,83 19,34 19,10 19,13 6 22.337.120.900
4/6/2020 19,48 19,71 +1,18% 19,44 20,04 19,78 19,71 19,72 687 16.024.262.900
3/6/2020 19,76 19,48 -1,17% 19,31 19,99 19,56 19,48 19,50 5.682 16.725.864.000
2/6/2020 19,70 19,71 +0,31% 19,45 19,90 19,65 19,71 19,72 441 11.528.064.700
1/6/2020 19,70 19,65 -0,30% 18,98 20,32 19,84 19,65 19,67 2.086 18.851.152.000
29/5/2020 19,55 19,71 +1,13% 19,16 19,87 19,58 19,71 19,72 1.143 21.167.953.300
28/5/2020 19,90 19,49 -0,61% 19,35 19,97 19,56 19,47 19,49 4.071 13.093.700.600
27/5/2020 18,95 19,61 +4,03% 18,76 19,79 19,37 19,61 19,62 8.428 23.222.451.300
26/5/2020 18,95 18,85 -0,11% 18,68 19,08 18,89 18,83 18,85 3.553 16.144.431.300
25/5/2020 19,36 18,87 -1,72% 18,70 19,36 18,95 18,86 18,87 1.594 20.766.179.000
22/5/2020 19,00 19,20 +0,68% 18,96 19,53 19,21 19,20 19,21 8.242 16.397.355.900
21/5/2020 19,75 19,07 -3,93% 18,82 19,92 19,15 19,07 19,08 5.780 20.036.756.000
20/5/2020 20,20 19,85 -0,95% 19,43 20,49 19,87 19,85 19,87 8.102 15.946.658.900
19/5/2020 20,03 20,04 +0,20% 19,54 20,83 20,22 20,04 20,05 3.324 24.008.287.700
18/5/2020 21,51 20,00 -7,96% 19,70 21,69 20,38 19,99 20,00 5.118 24.549.082.500
15/5/2020 22,28 21,73 -2,99% 21,00 22,55 21,65 21,73 21,75 409 26.243.079.700
14/5/2020 23,35 22,40 -3,66% 21,57 23,42 22,45 22,40 22,41 6.760 30.756.118.400
13/5/2020 21,68 23,25 +7,64% 21,55 23,38 22,82 23,25 23,28 5.879 38.395.493.200
12/5/2020 21,82 21,60 -0,28% 21,31 21,97 21,61 21,60 21,63 7.202 17.727.822.700
11/5/2020 21,50 21,66 +0,79% 21,22 22,53 22,01 21,66 21,70 9.602 17.563.083.500
8/5/2020 20,87 21,49 +4,27% 20,76 21,74 21,35 21,49 21,50 9.124 22.937.378.500
7/5/2020 18,89 20,61 +10,93% 18,87 21,36 20,55 20,60 20,61 3.995 42.644.043.300
6/5/2020 18,83 18,58 -0,64% 18,42 19,21 18,74 18,58 18,62 8.099 12.811.984.400
5/5/2020 18,05 18,70 +5,17% 17,55 18,99 18,51 18,67 18,70 7.860 16.824.611.200
4/5/2020 17,43 17,78 -0,17% 17,38 18,29 17,72 17,75 17,79 5.441 15.604.734.400
30/4/2020 17,40 17,81 +1,48% 17,38 18,27 17,90 17,81 17,83 4.787 15.916.485.100
29/4/2020 17,94 17,55 -2,17% 17,33 18,19 17,68 17,53 17,55 5.216 14.529.410.400
28/4/2020 18,19 17,94 +0,67% 17,61 18,32 17,87 17,75 17,94 8.924 10.568.093.700
27/4/2020 17,44 17,82 +3,30% 17,35 18,19 17,88 17,82 17,90 4.195 12.110.759.200
24/4/2020 17,06 17,25 +1,71% 15,82 17,46 16,79 17,21 17,25 3.682 19.559.475.800
23/4/2020 16,58 16,96 +2,60% 16,28 17,27 16,90 16,94 16,96 7.999 11.799.346.200
22/4/2020 16,01 16,53 +3,64% 16,01 16,66 16,35 16,52 16,53 2.478 16.886.236.600
20/4/2020 15,68 15,95 +0,63% 15,55 16,21 15,94 15,94 15,95 4.472 9.120.973.900
17/4/2020 16,18 15,85 -0,56% 15,66 16,26 15,83 15,85 15,86 6.301 7.093.453.700
16/4/2020 16,15 15,94 -0,19% 15,70 16,29 15,89 15,92 15,94 5.196 10.999.978.700
15/4/2020 16,26 15,97 -2,92% 15,90 16,78 16,20 15,97 15,99 5.396 13.661.718.600
14/4/2020 16,52 16,45 +1,54% 16,28 17,10 16,65 16,44 16,45 1.152 7.752.810.800
13/4/2020 15,95 16,20 +1,25% 15,77 16,42 16,21 16,20 16,25 5.349 6.149.414.900
9/4/2020 16,43 16,00 -1,48% 15,76 16,65 16,01 15,99 16,00 7.503 11.167.232.500
8/4/2020 16,25 16,24 +0,87% 15,72 16,58 16,05 16,23 16,25 487 14.911.503.100
7/4/2020 16,90 16,10 -2,37% 15,51 17,28 16,37 16,08 16,11 5.777 18.070.823.200
6/4/2020 16,87 16,49 -0,72% 16,25 17,35 16,64 16,49 16,53 6.269 9.948.895.500
3/4/2020 17,00 16,61 -1,42% 15,83 17,10 16,36 16,58 16,61 2.917 16.118.919.100
2/4/2020 15,92 16,85 +6,98% 15,61 17,26 16,66 16,82 16,85 1.447 17.711.126.600
1/4/2020 15,99 15,75 -1,50% 15,25 16,24 15,78 15,74 15,81 6.777 13.840.131.900
31/3/2020 16,06 15,99 +1,65% 15,76 17,05 16,43 15,99 16,12 136 17.211.467.600
30/3/2020 16,10 15,73 +5,01% 15,54 16,97 16,09 15,72 15,73 851 14.259.691.000
27/3/2020 13,70 14,98 +6,02% 13,40 16,15 15,21 14,98 15,00 6.528 16.655.255.300
26/3/2020 14,11 14,13 +1,80% 13,58 14,84 14,12 14,12 14,13 5.015 13.259.995.600
25/3/2020 13,35 13,88 +3,66% 13,35 14,93 14,22 13,88 13,89 1.937 7.825.748.600
24/3/2020 14,48 13,39 -0,89% 13,04 14,85 13,69 13,36 13,40 5.902 11.895.909.600
23/3/2020 13,70 13,51 -1,82% 12,84 14,42 13,75 13,50 13,51 4.071 11.340.415.200
20/3/2020 14,64 13,76 -4,58% 12,40 15,30 13,80 13,69 13,76 8.068 28.128.864.700
19/3/2020 12,30 14,42 +12,57% 11,74 14,68 13,47 14,29 14,43 3.195 18.565.636.900
18/3/2020 13,26 12,81 -10,29% 11,79 13,54 12,49 12,79 12,82 7.968 27.839.579.100
17/3/2020 14,10 14,28 +3,55% 13,68 15,32 14,53 14,26 14,40 2.010 15.289.214.200
16/3/2020 13,90 13,79 -14,67% 13,40 15,33 14,09 13,78 13,79 5.589 18.491.306.900
13/3/2020 17,31 16,16 +2,28% 15,00 17,62 15,90 16,16 16,30 4.243 15.747.935.500
12/3/2020 16,56 15,80 -13,19% 14,50 16,80 15,52 15,73 15,80 2.161 23.278.770.600
11/3/2020 19,37 18,20 -7,66% 16,56 19,59 17,72 18,17 18,20 844 25.985.459.800
10/3/2020 20,29 19,71 +0,61% 19,11 20,68 19,64 19,72 19,82 1.127 15.122.326.300
9/3/2020 20,80 19,59 -6,63% 19,31 20,80 19,85 19,59 19,80 1.629 18.665.656.100
6/3/2020 20,80 20,98 -2,83% 20,54 21,68 21,17 20,95 21,03 6.623 16.064.222.200
5/3/2020 22,10 21,59 -2,13% 21,20 22,66 22,01 21,59 21,61 6.555 20.922.066.300
4/3/2020 21,25 22,06 +6,06% 21,18 22,35 21,85 22,06 22,10 7.839 22.313.072.500
3/3/2020 20,51 20,80 +2,31% 20,39 21,25 20,84 20,79 20,80 174 16.706.227.700
2/3/2020 19,79 20,33 +5,61% 19,56 20,91 20,24 20,31 20,33 5.238 20.721.168.100
28/2/2020 19,21 19,25 -0,41% 18,49 19,50 19,02 19,25 19,28 2.013 18.737.686.800
27/2/2020 19,80 19,33 -3,35% 19,24 20,00 19,63 19,33 19,39 8.463 13.978.572.000
26/2/2020 20,07 20,00 -8,34% 20,00 20,92 20,33 20,00 20,09 9.182 18.202.409.500
21/2/2020 20,99 21,82 +3,76% 20,84 22,08 21,61 21,82 21,99 1.344 12.857.480.600
20/2/2020 20,96 21,03 +0,14% 20,87 21,26 21,05 21,02 21,03 5.800 7.271.787.000
19/2/2020 20,81 21,00 0,00% 20,77 21,26 21,06 21,00 21,22 2.972 6.517.764.700
18/2/2020 20,87 21,00 +0,19% 20,53 21,06 20,79 20,89 21,00 3.275 5.810.511.800
17/2/2020 21,41 20,96 -1,78% 20,96 21,41 21,10 20,96 21,10 9.726 5.380.613.200
14/2/2020 21,63 21,34 -1,57% 21,07 21,92 21,40 21,27 21,34 5.001 7.900.253.100
13/2/2020 21,50 21,68 -0,18% 21,31 22,14 21,77 21,68 21,71 993 11.451.815.500
12/2/2020 20,91 21,72 +4,52% 20,86 21,99 21,59 21,72 21,77 6.916 18.042.552.800
11/2/2020 20,40 20,78 +2,97% 20,30 20,89 20,63 20,77 20,78 3.302 12.057.605.400
10/2/2020 20,51 20,18 -1,85% 20,01 20,85 20,43 20,18 20,26 1.213 13.768.615.600
7/2/2020 21,00 20,56 -2,51% 20,51 21,20 20,68 20,56 20,57 7.086 8.187.729.300
6/2/2020 21,45 21,09 +0,86% 20,97 21,98 21,46 21,09 21,13 8.452 15.057.810.700
5/2/2020 21,10 20,91 -0,24% 20,66 21,57 21,05 20,90 20,91 9.475 12.357.578.300
4/2/2020 20,82 20,96 +1,80% 20,73 21,09 20,92 20,96 20,97 3.147 6.470.522.100
3/2/2020 20,90 20,59 -0,77% 20,45 20,97 20,64 20,56 20,59 4.833 12.131.791.100
31/1/2020 20,94 20,75 -2,08% 20,69 21,24 20,95 20,74 20,76 8.979 11.507.165.800
30/1/2020 21,03 21,19 +0,19% 20,18 21,19 20,67 21,10 21,19 4.046 9.301.558.500
29/1/2020 20,95 21,15 +1,54% 20,65 21,27 20,99 21,08 21,15 2.574 6.884.497.900
28/1/2020 20,86 20,83 +0,10% 20,58 21,20 20,89 20,83 20,92 2.107 6.683.996.400
27/1/2020 21,38 20,81 -4,37% 20,68 21,38 20,92 20,81 20,83 8.909 11.658.475.300
24/1/2020 21,89 21,76 -0,09% 21,51 21,90 21,67 21,69 21,76 9.739 6.434.317.800
23/1/2020 21,70 21,78 +0,37% 21,25 21,95 21,68 21,74 21,78 4.389 8.361.340.700
22/1/2020 20,77 21,70 +5,29% 20,75 22,00 21,50 21,69 21,73 9.188 15.018.231.400

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.