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: 4 Anos

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

KLBN11F - 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 22,08 22,33 +2,38% 21,93 22,33 22,12 22,21 22,33 2.406 40.965.084
20/1/2025 21,59 21,81 +1,30% 21,52 22,28 21,84 21,81 22,25 2.805 54.888.316
17/1/2025 21,52 21,53 -0,05% 21,31 21,80 21,57 21,53 21,72 2.712 47.221.937
16/1/2025 21,58 21,54 0,00% 21,23 21,77 21,37 21,33 21,54 2.588 44.565.150
15/1/2025 21,64 21,54 -0,46% 21,15 21,89 21,42 21,50 21,54 3.018 61.482.746
14/1/2025 22,10 21,64 -1,41% 21,64 22,14 21,90 21,64 21,72 2.677 45.857.575
13/1/2025 22,10 21,95 -0,54% 21,91 22,20 22,06 21,95 22,09 3.368 50.571.498
10/1/2025 22,01 22,07 +0,32% 21,87 22,19 21,98 21,94 22,07 2.524 43.458.676
9/1/2025 22,30 22,00 -0,95% 22,00 22,49 22,16 22,00 22,08 2.414 44.873.011
8/1/2025 22,56 22,21 -1,33% 22,21 22,80 22,47 22,21 22,33 2.884 46.472.881
7/1/2025 22,48 22,51 +0,18% 22,31 22,75 22,49 22,51 22,55 3.448 47.481.174
6/1/2025 22,67 22,47 -0,58% 22,24 22,85 22,46 22,43 22,47 3.812 61.512.776
3/1/2025 23,03 22,60 -1,44% 22,58 23,24 22,88 22,60 22,78 3.046 54.429.999
2/1/2025 23,20 22,93 -0,95% 22,90 23,29 23,04 22,93 23,08 3.820 64.042.867
30/12/2024 23,29 23,15 -0,34% 23,09 23,41 23,23 23,15 23,30 2.381 43.998.496
27/12/2024 23,45 23,23 -0,85% 23,05 23,50 23,27 23,12 23,23 2.343 41.842.145
26/12/2024 23,29 23,43 +1,21% 23,00 23,53 23,39 23,37 23,43 2.588 51.364.281
23/12/2024 23,36 23,15 -0,47% 22,86 23,41 23,12 23,15 23,24 3.268 59.603.067
20/12/2024 23,17 23,26 +0,26% 22,90 23,26 23,09 23,05 23,26 3.894 64.891.994
19/12/2024 23,34 23,20 -0,17% 23,03 23,66 23,31 23,06 23,20 3.288 62.635.802
18/12/2024 23,69 23,24 -2,35% 23,08 23,78 23,41 23,24 23,39 2.004 66.000.247
17/12/2024 23,19 23,80 +1,62% 22,98 24,04 23,69 23,76 23,80 3.997 92.657.915
16/12/2024 23,09 23,42 +1,83% 23,03 23,63 23,43 23,39 23,42 3.825 73.912.616
13/12/2024 23,28 23,00 -0,17% 22,98 23,36 23,12 23,00 23,09 2.234 43.400.536
12/12/2024 23,18 23,04 -0,60% 22,89 23,39 23,15 23,04 23,19 2.592 58.525.439
11/12/2024 23,13 23,18 +0,13% 22,84 23,60 23,10 23,18 23,33 2.127 58.953.785
10/12/2024 23,59 23,15 -1,70% 22,92 23,64 23,16 22,98 23,15 2.736 61.559.428
9/12/2024 22,95 23,55 +2,39% 22,92 23,55 23,24 23,47 23,55 3.872 90.710.457
6/12/2024 23,23 23,00 -0,69% 22,76 23,23 23,00 23,00 23,02 3.430 67.169.950
5/12/2024 23,37 23,16 +0,13% 22,70 23,46 23,18 23,09 23,16 3.497 83.873.133
4/12/2024 22,71 23,13 +2,03% 22,65 23,23 22,91 23,06 23,13 3.495 70.845.497
3/12/2024 22,37 22,67 +1,30% 22,31 22,71 22,54 22,66 22,71 3.529 68.628.973
2/12/2024 22,08 22,38 +0,77% 21,91 22,56 22,29 22,28 22,38 4.210 81.204.108
29/11/2024 21,72 22,21 +3,30% 21,63 22,25 21,95 22,00 22,21 2.819 68.193.816
28/11/2024 21,29 21,50 +0,33% 21,15 21,95 21,76 21,50 21,53 2.680 84.598.622
27/11/2024 21,30 21,43 +0,42% 21,07 21,50 21,31 21,38 21,43 2.594 49.158.229
26/11/2024 21,28 21,34 +0,05% 21,10 21,40 21,27 21,30 21,34 2.050 46.524.829
25/11/2024 21,35 21,33 -1,20% 21,11 21,48 21,34 21,24 21,33 3.190 65.325.358
22/11/2024 21,00 21,59 +3,85% 20,85 21,59 21,21 21,58 21,59 3.241 63.014.936
21/11/2024 20,65 20,79 +1,27% 20,65 21,22 21,00 20,79 21,12 4.151 77.259.871
19/11/2024 20,71 20,53 +0,15% 20,50 20,76 20,58 20,53 20,75 2.378 42.399.729
18/11/2024 20,49 20,50 -0,15% 20,35 20,80 20,51 20,50 20,51 3.160 53.853.079
14/11/2024 20,75 20,53 -0,05% 20,49 20,77 20,61 20,53 20,58 2.681 43.163.837
13/11/2024 20,45 20,54 +0,39% 20,31 20,79 20,52 20,54 20,69 2.278 40.453.889
12/11/2024 20,49 20,46 -1,25% 20,20 20,54 20,38 20,31 20,46 3.180 51.307.207
11/11/2024 20,79 20,72 +0,05% 20,57 20,90 20,71 20,72 20,76 3.491 67.139.516
8/11/2024 21,20 20,71 -2,17% 20,44 21,20 20,72 20,71 20,90 5.115 83.766.960
7/11/2024 21,99 21,17 -4,16% 21,06 22,00 21,34 21,17 21,25 3.882 67.803.348
6/11/2024 22,10 22,09 -0,27% 21,85 22,31 22,11 22,00 22,09 2.682 57.041.567
5/11/2024 22,08 22,15 +1,33% 21,80 22,38 22,02 22,07 22,15 2.733 66.470.118
4/11/2024 21,10 21,86 +4,64% 21,05 22,13 21,67 21,86 22,10 4.947 94.260.943
1/11/2024 20,86 20,89 +0,29% 20,78 21,08 20,92 20,89 20,94 2.659 40.513.866
31/10/2024 20,83 20,83 -0,14% 20,79 21,30 20,98 20,83 20,85 2.175 44.803.033
30/10/2024 20,73 20,86 +1,07% 20,62 21,04 20,74 20,70 20,86 2.101 46.354.610
29/10/2024 20,70 20,64 -0,58% 20,56 20,84 20,64 20,64 20,69 2.509 40.367.371
28/10/2024 20,84 20,76 +0,29% 20,72 21,12 20,91 20,73 20,77 2.778 47.350.554
25/10/2024 20,46 20,70 +0,68% 20,46 20,95 20,75 20,70 20,80 2.177 50.245.919
24/10/2024 20,60 20,56 -0,72% 20,44 20,63 20,52 20,50 20,56 2.267 34.427.151
23/10/2024 20,70 20,71 -1,15% 20,56 20,85 20,68 20,65 20,71 1.987 36.417.325
22/10/2024 20,69 20,95 +1,60% 20,56 20,98 20,79 20,86 20,95 2.588 43.518.728
21/10/2024 20,50 20,62 +0,59% 20,49 20,91 20,78 20,62 20,77 2.800 53.303.685
18/10/2024 20,53 20,50 -0,05% 20,47 20,79 20,60 20,50 20,67 2.742 45.116.087
17/10/2024 20,31 20,51 +0,89% 20,10 20,72 20,43 20,51 20,59 3.007 46.862.741
16/10/2024 20,36 20,33 0,00% 20,13 20,40 20,29 20,33 20,34 2.511 50.031.175
15/10/2024 20,17 20,33 +0,40% 20,08 20,46 20,25 20,29 20,33 3.857 54.370.116
14/10/2024 20,17 20,25 +0,60% 19,91 20,25 20,06 20,20 20,27 4.680 77.461.598
11/10/2024 20,46 20,13 -1,95% 20,06 20,55 20,27 20,13 20,14 4.856 73.418.091
10/10/2024 21,00 20,53 -1,72% 20,50 21,20 20,66 20,53 20,54 5.063 70.626.977
9/10/2024 21,30 20,89 -1,60% 20,89 21,33 21,05 20,89 21,03 3.337 45.352.874
8/10/2024 21,37 21,23 -1,21% 20,98 21,37 21,18 21,23 21,32 2.718 41.039.632
7/10/2024 21,32 21,49 +0,89% 21,17 21,49 21,36 21,40 21,49 3.170 52.527.440
4/10/2024 21,16 21,30 +0,61% 20,84 21,40 21,24 21,29 21,30 2.772 41.439.860
3/10/2024 21,25 21,17 -0,89% 20,85 21,28 21,04 21,17 21,18 2.982 42.334.260
2/10/2024 21,00 21,36 +1,28% 21,00 21,54 21,37 21,30 21,43 2.838 41.539.699
1/10/2024 21,12 21,09 -0,14% 20,89 21,12 21,00 21,02 21,09 3.767 53.518.960
30/9/2024 21,28 21,12 -0,24% 20,96 21,39 21,16 21,10 21,12 3.080 44.588.460
26/9/2024 20,96 21,17 +1,34% 20,77 21,45 21,11 21,17 21,24 2.375 56.888.918
25/9/2024 21,05 20,89 -1,32% 20,76 21,18 20,89 20,81 20,89 3.264 46.615.281
24/9/2024 20,90 21,17 +1,88% 20,83 21,17 21,00 21,03 21,17 2.597 50.609.397
23/9/2024 20,92 20,78 -1,38% 20,70 20,98 20,82 20,78 20,88 3.947 69.342.610
20/9/2024 21,29 21,07 -0,66% 20,87 21,30 21,03 21,07 21,09 5.055 67.170.688
19/9/2024 21,43 21,21 -1,03% 21,18 21,51 21,31 21,21 21,25 2.948 49.060.821
18/9/2024 21,56 21,43 -0,14% 21,29 21,63 21,47 21,40 21,43 2.653 45.725.132
17/9/2024 21,72 21,46 -0,65% 21,45 21,73 21,52 21,46 21,50 2.790 48.825.558
16/9/2024 21,88 21,60 -0,69% 21,59 21,98 21,74 21,60 21,62 3.142 51.803.616
13/9/2024 21,74 21,75 +0,18% 21,66 22,02 21,88 21,75 21,87 2.300 41.859.723
12/9/2024 21,94 21,71 -1,27% 21,66 22,02 21,78 21,70 21,73 3.131 47.887.276
11/9/2024 22,00 21,99 -0,05% 21,68 22,11 21,93 21,95 21,99 2.710 48.746.122
10/9/2024 22,08 22,00 +1,34% 21,90 22,45 22,11 22,00 22,09 2.701 62.708.431
9/9/2024 21,75 21,71 +0,60% 21,58 21,79 21,70 21,68 21,71 3.213 54.340.085
6/9/2024 21,90 21,58 -1,69% 21,51 21,95 21,62 21,58 21,65 3.991 55.432.065
5/9/2024 21,99 21,95 -0,23% 21,79 22,00 21,87 21,90 21,95 2.440 44.389.163
4/9/2024 21,64 22,00 +2,28% 21,56 22,00 21,87 21,97 22,00 3.091 52.901.969
3/9/2024 21,46 21,51 +0,33% 21,33 21,67 21,50 21,51 21,55 3.058 57.212.822
2/9/2024 21,71 21,44 -0,79% 21,42 21,72 21,55 21,42 21,44 4.448 66.759.184
30/8/2024 21,65 21,61 -0,37% 21,24 21,65 21,39 21,50 21,61 4.836 76.725.382
29/8/2024 21,99 21,69 -0,91% 21,49 22,03 21,64 21,61 21,69 2.938 50.527.748
28/8/2024 21,95 21,89 -0,27% 21,84 22,04 21,94 21,89 21,92 2.767 42.648.609
27/8/2024 22,05 21,95 -0,45% 21,79 22,25 21,92 21,94 21,96 2.163 42.409.712
26/8/2024 22,20 22,05 -0,05% 21,86 22,20 21,98 21,98 22,05 2.696 56.283.128
23/8/2024 22,10 22,06 -0,05% 22,01 22,33 22,16 22,06 22,15 2.807 54.463.134
22/8/2024 22,20 22,07 -0,23% 22,00 22,30 22,12 22,04 22,07 2.856 60.031.933
21/8/2024 22,05 22,12 +0,18% 21,95 22,36 22,07 22,12 22,19 3.127 62.867.884
20/8/2024 21,40 22,08 +3,61% 21,29 22,13 21,81 22,02 22,08 4.404 86.449.542
19/8/2024 21,14 21,31 +1,04% 21,00 21,38 21,24 21,31 21,32 4.226 75.579.656
16/8/2024 21,07 21,09 +1,05% 20,83 21,20 20,93 20,96 21,09 4.046 60.297.268
15/8/2024 21,11 20,87 -0,76% 20,75 21,14 20,86 20,85 20,87 5.293 84.202.270
14/8/2024 20,85 21,03 +1,69% 20,71 21,16 20,99 21,00 21,03 3.218 56.324.513
13/8/2024 20,80 20,68 -0,39% 20,68 20,84 20,74 20,68 20,70 3.667 49.683.420
12/8/2024 20,95 20,76 -0,67% 20,64 20,99 20,80 20,75 20,76 4.112 58.843.841
9/8/2024 20,80 20,90 +0,97% 20,67 20,97 20,81 20,90 20,95 3.242 47.158.323
8/8/2024 20,60 20,70 +0,39% 20,45 20,92 20,73 20,70 20,80 3.358 55.588.068
7/8/2024 20,91 20,62 -0,48% 20,59 20,94 20,73 20,62 20,72 5.048 74.244.882
6/8/2024 21,06 20,72 -3,63% 20,65 21,06 20,79 20,72 20,85 6.485 88.919.226
5/8/2024 21,40 21,50 -0,97% 21,14 21,67 21,38 21,49 21,50 5.008 95.985.766
2/8/2024 22,03 21,71 -1,85% 21,71 22,15 21,88 21,71 21,73 3.116 63.907.905
1/8/2024 22,05 22,12 +0,32% 21,80 22,14 21,96 21,96 22,12 4.212 64.120.021
31/7/2024 22,14 22,05 +0,23% 21,84 22,25 22,03 21,96 22,05 2.920 59.501.488
30/7/2024 22,00 22,00 +0,55% 21,65 22,33 22,01 22,00 22,03 3.310 70.417.387
29/7/2024 21,41 21,88 +3,26% 21,22 22,00 21,62 21,87 21,88 3.056 57.165.701
26/7/2024 21,44 21,19 -1,07% 21,19 21,45 21,31 21,19 21,21 2.738 47.587.349
25/7/2024 21,69 21,42 -1,11% 21,41 21,74 21,57 21,42 21,50 2.527 46.698.348
24/7/2024 21,62 21,66 +0,09% 21,51 21,75 21,64 21,65 21,66 2.239 45.955.187
23/7/2024 21,90 21,64 -1,41% 21,57 22,16 21,92 21,64 21,71 2.692 56.861.263
22/7/2024 21,51 21,95 +1,76% 21,47 22,01 21,84 21,95 22,00 2.913 61.830.949
19/7/2024 21,47 21,57 +0,65% 21,42 21,78 21,61 21,57 21,64 1.785 38.680.587
18/7/2024 21,60 21,43 -1,34% 21,35 21,70 21,47 21,42 21,43 2.337 46.075.086
17/7/2024 21,36 21,72 +1,35% 21,35 21,73 21,57 21,60 21,72 3.445 56.319.558
16/7/2024 21,32 21,43 +1,32% 21,20 21,49 21,39 21,38 21,43 2.951 46.177.466
15/7/2024 20,98 21,15 +0,81% 20,92 21,42 21,17 21,15 21,21 4.063 62.996.209
12/7/2024 20,94 20,98 +0,62% 20,82 21,10 20,93 20,97 20,98 3.204 55.167.404
11/7/2024 20,87 20,85 +0,24% 20,82 21,00 20,91 20,85 20,97 2.602 42.315.989
10/7/2024 20,86 20,80 -0,24% 20,71 21,00 20,81 20,80 20,82 3.999 54.338.258
9/7/2024 20,80 20,85 +0,10% 20,64 20,87 20,74 20,83 20,85 3.766 53.795.673
8/7/2024 20,90 20,83 -1,23% 20,72 21,05 20,85 20,81 20,83 4.847 77.087.027
5/7/2024 21,47 21,09 -1,77% 20,98 21,68 21,15 21,07 21,09 4.842 73.281.077
4/7/2024 21,59 21,47 +0,09% 21,27 21,69 21,45 21,45 21,47 2.789 51.410.638
3/7/2024 21,75 21,45 -1,11% 21,34 22,03 21,56 21,43 21,45 3.597 61.999.914
2/7/2024 21,83 21,69 -0,18% 21,56 22,01 21,78 21,68 21,69 3.240 55.696.431
1/7/2024 21,44 21,73 +1,83% 21,34 22,04 21,81 21,73 21,83 4.327 82.565.485
28/6/2024 21,34 21,34 +0,38% 21,10 21,45 21,30 21,34 21,41 3.338 55.402.538
27/6/2024 20,92 21,26 +2,06% 20,90 21,68 21,43 21,26 21,38 3.215 64.752.805
26/6/2024 20,56 20,83 +1,61% 20,50 21,00 20,80 20,80 20,83 3.068 54.822.952
25/6/2024 20,61 20,50 -0,49% 20,42 20,65 20,51 20,50 20,62 2.668 57.951.813
24/6/2024 20,60 20,60 -0,91% 20,41 20,71 20,52 20,51 20,60 3.029 57.027.404
21/6/2024 20,60 20,79 +0,43% 20,46 20,81 20,68 20,76 20,79 2.839 46.824.478
20/6/2024 20,53 20,70 +0,83% 20,42 20,75 20,55 20,55 20,70 2.694 49.638.526
19/6/2024 20,49 20,53 +0,15% 20,26 20,55 20,43 20,49 20,53 2.344 42.008.421
18/6/2024 20,34 20,50 +0,64% 20,21 20,58 20,42 20,48 20,50 2.775 45.887.759
17/6/2024 20,25 20,37 +0,59% 20,18 20,50 20,33 20,34 20,37 3.237 56.611.559
14/6/2024 20,39 20,25 -1,07% 20,00 20,45 20,19 20,25 20,30 3.710 58.153.881
13/6/2024 20,41 20,47 +0,29% 20,34 20,56 20,42 20,45 20,47 2.239 41.129.649
12/6/2024 20,40 20,41 +0,29% 19,84 20,59 20,21 20,40 20,41 3.433 67.878.316
11/6/2024 19,95 20,35 +2,52% 19,85 20,41 20,17 20,30 20,35 3.230 56.020.081
10/6/2024 20,03 19,85 -0,90% 19,81 20,05 19,88 19,85 19,92 3.816 83.847.805
7/6/2024 20,07 20,03 -0,10% 19,83 20,07 19,93 20,02 20,07 3.830 85.824.769
6/6/2024 19,90 20,05 +0,96% 19,66 20,11 19,88 20,05 20,08 4.275 93.567.482
5/6/2024 20,25 19,86 -1,78% 19,82 20,35 20,01 19,86 20,00 5.078 94.641.555
4/6/2024 20,27 20,22 -0,49% 20,06 20,44 20,16 20,22 20,26 4.297 67.728.139
3/6/2024 20,45 20,32 -0,39% 20,16 20,53 20,31 20,24 20,32 4.904 78.735.862
31/5/2024 20,75 20,40 -2,16% 20,19 20,75 20,39 20,39 20,40 5.404 89.554.710
29/5/2024 20,91 20,85 +0,34% 20,47 20,91 20,67 20,80 20,85 3.707 71.112.943
28/5/2024 21,08 20,78 -1,19% 20,76 21,19 20,95 20,78 20,84 3.642 60.158.477
27/5/2024 20,95 21,03 +0,14% 20,88 21,13 21,00 20,99 21,03 2.858 54.184.341
24/5/2024 20,76 21,00 +1,20% 20,66 21,04 20,79 21,00 21,02 3.562 61.228.780
23/5/2024 21,05 20,75 -1,05% 20,65 21,28 20,77 20,75 20,85 4.416 80.113.837
22/5/2024 21,45 20,97 -2,24% 20,92 21,45 21,07 20,97 21,04 4.944 93.394.855
21/5/2024 21,67 21,45 -0,69% 21,35 21,70 21,47 21,45 21,51 3.769 78.248.291
20/5/2024 21,41 21,60 +1,36% 21,37 21,84 21,61 21,59 21,64 3.671 67.754.777
17/5/2024 21,84 21,31 -2,20% 21,28 21,92 21,46 21,31 21,36 4.981 78.690.123
16/5/2024 21,75 21,79 +0,88% 21,46 21,82 21,57 21,76 21,79 4.635 86.016.636
15/5/2024 21,55 21,60 +0,14% 21,28 21,71 21,46 21,53 21,60 3.349 56.719.961
14/5/2024 21,70 21,57 -1,06% 21,40 21,87 21,64 21,44 21,57 3.133 50.965.778
13/5/2024 21,53 21,80 +1,54% 21,53 21,80 21,65 21,74 21,80 3.082 54.737.338
10/5/2024 21,76 21,47 -0,69% 21,35 21,84 21,51 21,47 21,63 3.824 62.718.684
9/5/2024 21,47 21,62 +0,42% 21,25 21,88 21,63 21,62 21,70 3.660 70.600.863
8/5/2024 20,93 21,53 +1,22% 20,85 21,80 21,42 21,50 21,54 4.991 92.861.436
7/5/2024 21,00 21,27 -7,52% 20,63 21,27 20,97 21,25 21,27 5.064 120.397.501
6/5/2024 23,10 23,00 -2,00% 22,85 23,25 23,02 23,00 23,06 3.911 82.050.576
3/5/2024 23,23 23,47 +1,29% 23,17 23,57 23,38 23,40 23,47 3.147 69.717.415
2/5/2024 23,19 23,17 +0,13% 23,04 23,34 23,17 23,17 23,27 3.455 79.171.765
30/4/2024 23,16 23,14 +0,17% 22,88 23,28 23,00 23,00 23,14 3.599 56.465.346
29/4/2024 23,10 23,10 +0,22% 22,92 23,24 23,03 23,09 23,10 3.191 53.392.196
26/4/2024 23,25 23,05 -0,26% 23,05 23,49 23,23 23,05 23,15 3.823 55.008.946
25/4/2024 23,40 23,11 -2,08% 23,03 23,40 23,21 23,11 23,24 3.465 67.349.725
24/4/2024 23,95 23,60 -1,79% 23,53 24,03 23,66 23,55 23,62 2.198 43.198.312
23/4/2024 24,01 24,03 -0,17% 23,55 24,09 23,78 23,98 24,03 4.660 58.467.363
22/4/2024 24,55 24,07 -1,76% 24,04 24,62 24,20 24,06 24,07 4.124 63.491.416
19/4/2024 24,19 24,50 +1,66% 24,04 24,56 24,33 24,50 24,55 2.117 46.371.081
18/4/2024 24,36 24,10 -0,70% 24,01 24,50 24,22 24,10 24,23 2.633 55.814.186
17/4/2024 24,54 24,27 -0,90% 24,26 24,65 24,42 24,27 24,31 2.557 51.792.117
16/4/2024 24,45 24,49 +0,41% 24,26 24,80 24,54 24,48 24,49 2.750 56.677.229
15/4/2024 24,92 24,39 -1,93% 24,34 24,93 24,60 24,39 24,49 3.742 61.397.766
12/4/2024 25,21 24,87 -1,50% 24,87 25,26 25,06 24,87 24,98 2.255 51.094.056
11/4/2024 25,20 25,25 +0,80% 24,85 25,25 25,06 25,16 25,25 2.068 48.308.094
10/4/2024 25,30 25,05 -0,99% 24,93 25,38 25,07 25,05 25,08 2.761 52.090.754
9/4/2024 24,89 25,30 +1,89% 24,87 25,30 25,13 25,20 25,30 2.900 66.988.268
8/4/2024 24,70 24,83 +0,69% 24,50 25,07 24,83 24,83 24,95 3.017 57.886.847
5/4/2024 24,94 24,66 -1,28% 24,46 24,98 24,68 24,65 24,66 2.753 51.316.540
4/4/2024 24,66 24,98 +0,85% 24,58 25,17 24,86 24,86 24,98 2.152 44.448.669
3/4/2024 25,01 24,77 -1,67% 24,47 25,15 24,69 24,65 24,77 2.832 58.113.985
2/4/2024 25,10 25,19 +0,72% 24,61 25,20 24,85 25,16 25,19 3.079 64.008.143
1/4/2024 25,26 25,01 -0,83% 24,84 25,30 25,08 25,01 25,18 4.357 84.102.017
28/3/2024 25,15 25,22 +0,48% 24,94 25,35 25,13 25,19 25,22 2.929 59.290.022
27/3/2024 24,75 25,10 +1,99% 24,75 25,32 25,08 25,09 25,10 2.565 61.554.944
26/3/2024 24,17 24,61 +2,07% 24,02 24,80 24,52 24,61 24,75 2.039 52.734.341
25/3/2024 24,47 24,11 -1,47% 23,95 24,57 24,18 24,11 24,15 3.574 59.385.593
22/3/2024 24,81 24,47 -1,29% 24,12 24,97 24,48 24,39 24,47 2.411 53.782.052
21/3/2024 24,76 24,79 -0,04% 24,74 25,22 24,95 24,79 24,81 3.289 67.454.625
20/3/2024 24,43 24,80 +1,97% 24,29 24,80 24,54 24,74 24,80 3.439 63.461.272
19/3/2024 23,86 24,32 +1,54% 23,86 24,79 24,36 24,32 24,45 3.326 87.594.180
18/3/2024 23,29 23,95 +3,37% 23,12 23,97 23,65 23,82 23,95 3.644 79.380.454
15/3/2024 22,80 23,17 +1,58% 22,62 23,29 22,94 23,16 23,23 3.009 63.577.688
14/3/2024 22,70 22,81 +0,04% 22,52 22,84 22,69 22,74 22,81 2.578 47.041.397
13/3/2024 22,32 22,80 +2,33% 22,17 22,80 22,63 22,76 22,80 2.471 55.088.126
12/3/2024 22,17 22,28 +0,45% 21,98 22,55 22,28 22,24 22,28 2.664 51.281.306
11/3/2024 22,04 22,18 +1,14% 21,90 22,33 22,13 22,05 22,18 3.446 60.013.337
8/3/2024 22,37 21,93 -2,49% 21,64 22,65 22,12 0,00 0,00 5.641 76.536.558
7/3/2024 22,15 22,49 +1,31% 22,01 22,50 22,19 22,43 22,49 2.908 46.547.042
6/3/2024 22,35 22,20 -0,45% 22,02 22,35 22,13 22,05 22,20 3.569 54.850.071
5/3/2024 22,51 22,30 -0,67% 22,21 22,60 22,36 22,30 22,43 2.929 55.068.082
4/3/2024 22,55 22,45 -0,36% 22,30 22,67 22,43 22,45 22,46 3.794 71.771.211
1/3/2024 22,57 22,53 +0,13% 22,38 22,75 22,56 22,52 22,65 3.474 67.682.335
29/2/2024 22,71 22,50 -0,92% 22,36 22,77 22,56 22,46 22,50 3.224 71.812.526
28/2/2024 22,42 22,71 +0,84% 22,37 22,80 22,62 22,69 22,71 2.771 58.780.360
27/2/2024 22,02 22,52 +2,36% 22,02 22,60 22,44 22,46 22,52 3.222 58.328.155
26/2/2024 21,68 22,00 +1,01% 21,65 22,12 21,89 21,92 22,00 3.831 61.258.227
23/2/2024 21,97 21,78 -0,86% 21,65 22,10 21,86 0,00 0,00 2.518 49.606.713
22/2/2024 21,66 21,97 +1,62% 21,66 22,04 21,85 21,90 21,97 2.335 46.980.027
21/2/2024 21,76 21,62 -0,69% 21,51 21,83 21,66 21,62 21,76 2.799 51.717.423
20/2/2024 21,53 21,77 +0,74% 21,32 21,77 21,59 21,71 21,77 2.748 51.037.975
19/2/2024 21,65 21,61 -0,05% 21,37 21,75 21,50 21,60 21,61 3.417 56.804.141
16/2/2024 21,60 21,62 +0,09% 21,45 21,83 21,68 21,62 21,74 3.075 51.113.081
15/2/2024 21,21 21,60 +2,13% 21,21 21,60 21,39 21,52 21,60 3.130 56.271.976
14/2/2024 21,37 21,15 -1,17% 21,07 21,46 21,19 21,15 21,34 3.096 51.960.378
9/2/2024 21,62 21,40 -1,38% 21,40 21,75 21,56 0,00 0,00 2.952 57.496.908
8/2/2024 21,59 21,70 +0,51% 21,48 22,00 21,66 21,70 21,72 2.864 52.666.849
7/2/2024 21,57 21,59 +0,19% 21,39 21,90 21,71 21,59 21,89 3.089 65.581.662
6/2/2024 21,36 21,55 +1,70% 21,24 21,70 21,55 21,55 21,70 2.864 52.513.191
5/2/2024 21,00 21,19 +0,05% 20,52 21,48 20,86 21,19 21,33 5.349 90.009.762
2/2/2024 21,11 21,18 +0,43% 20,92 21,22 21,05 21,17 21,18 4.460 65.518.787
1/2/2024 21,37 21,09 -1,31% 21,02 21,50 21,17 21,09 21,19 4.737 69.882.970
31/1/2024 21,40 21,37 -0,60% 21,30 21,70 21,47 21,35 21,45 2.930 52.946.119
30/1/2024 21,54 21,50 -0,83% 21,40 21,75 21,50 21,50 21,53 2.722 46.007.486
29/1/2024 21,93 21,68 -1,90% 21,27 22,10 21,44 21,67 21,68 5.163 98.837.346
26/1/2024 21,78 22,10 +1,52% 21,78 22,22 22,03 22,08 22,10 1.969 41.518.027
25/1/2024 21,76 21,77 -0,87% 21,75 22,08 21,90 21,77 21,83 1.954 38.958.396
24/1/2024 21,79 21,96 +1,10% 21,63 22,00 21,83 21,79 21,96 2.525 49.265.234
23/1/2024 21,55 21,72 +0,56% 21,51 21,89 21,70 21,72 21,89 2.298 48.223.728
22/1/2024 21,80 21,60 -0,51% 21,45 21,95 21,63 21,57 21,60 4.224 68.988.463
19/1/2024 21,50 21,71 +0,74% 21,34 22,00 21,64 21,71 21,99 3.287 66.001.369
18/1/2024 22,19 21,55 -2,88% 21,54 22,19 21,78 21,54 21,55 4.338 67.739.054
17/1/2024 22,05 22,19 +0,41% 21,93 22,23 22,03 22,07 22,19 3.373 60.964.601
16/1/2024 22,50 22,10 -2,86% 22,10 22,60 22,26 22,10 22,19 4.277 69.083.981
15/1/2024 22,52 22,75 +1,84% 22,35 22,75 22,49 22,63 22,75 3.273 60.817.089
12/1/2024 22,18 22,34 +0,90% 22,17 22,75 22,47 22,34 22,49 2.319 53.998.330
11/1/2024 22,35 22,14 -0,94% 22,04 22,35 22,15 22,14 22,29 2.659 46.181.875
10/1/2024 22,40 22,35 +0,90% 22,01 22,40 22,12 22,30 22,35 2.840 51.328.090
9/1/2024 22,40 22,15 -0,40% 22,03 22,45 22,19 22,15 22,35 3.364 62.175.845
8/1/2024 22,13 22,24 +0,72% 21,93 22,35 22,15 22,24 22,28 3.782 74.277.327
5/1/2024 21,89 22,08 +0,87% 21,74 22,13 21,94 22,03 22,08 2.934 57.174.745
4/1/2024 22,22 21,89 -0,50% 21,88 22,22 22,00 21,89 21,91 2.791 62.114.667
3/1/2024 21,80 22,00 +0,96% 21,72 22,19 21,97 22,00 22,12 3.409 67.048.970
2/1/2024 22,22 21,79 -1,89% 21,77 22,30 21,98 21,79 21,90 5.669 100.718.892
28/12/2023 22,05 22,21 +0,73% 21,93 22,21 22,08 22,15 22,21 3.335 60.378.675
27/12/2023 21,87 22,05 +0,23% 21,81 22,10 21,96 22,04 22,05 3.007 55.867.692
26/12/2023 21,96 22,00 +0,18% 21,86 22,07 21,95 21,90 22,00 3.467 68.955.850
22/12/2023 21,78 21,96 +0,83% 21,63 21,96 21,80 21,80 21,96 3.458 68.246.401
21/12/2023 21,53 21,78 +1,68% 21,42 21,79 21,58 21,73 21,78 3.903 84.517.467
20/12/2023 21,28 21,42 +1,09% 21,17 21,57 21,34 21,40 21,42 3.531 71.711.543
19/12/2023 21,10 21,19 -0,14% 21,06 21,46 21,29 21,19 21,20 4.305 85.755.395
18/12/2023 21,01 21,22 -2,66% 20,76 21,31 21,01 21,21 21,22 6.403 143.990.141
15/12/2023 21,90 21,80 -0,46% 21,65 22,22 21,95 21,80 21,83 4.172 72.638.543
14/12/2023 21,54 21,90 +1,67% 21,52 21,90 21,71 21,85 21,90 3.367 69.459.163
13/12/2023 20,89 21,54 +3,11% 20,79 21,59 21,10 21,53 21,54 3.240 60.418.184
12/12/2023 20,94 20,89 -0,14% 20,76 21,00 20,85 20,81 20,89 3.217 63.697.429
11/12/2023 20,75 20,92 +0,87% 20,67 20,96 20,79 20,84 20,92 4.137 74.562.712
8/12/2023 20,65 20,74 +0,39% 20,46 20,79 20,59 20,73 20,74 4.482 90.577.766
7/12/2023 21,12 20,66 -2,18% 20,53 21,29 20,92 20,66 20,67 5.682 104.949.189
6/12/2023 21,20 21,12 -0,14% 21,12 21,40 21,23 21,12 21,19 3.409 79.775.885
5/12/2023 20,95 21,15 +0,95% 20,84 21,15 21,02 21,07 21,15 4.220 100.349.535
4/12/2023 21,12 20,95 -1,55% 20,74 21,27 21,03 20,95 21,00 7.738 166.488.993
1/12/2023 22,30 21,28 -6,01% 21,16 22,40 21,49 21,28 21,45 1.132 273.509.034
30/11/2023 23,44 22,64 -3,45% 22,25 23,59 22,53 22,64 22,75 6.131 146.989.752
29/11/2023 23,24 23,45 +0,64% 23,02 23,58 23,34 23,45 23,54 2.779 52.693.961
28/11/2023 23,03 23,30 +1,17% 22,70 23,30 22,95 23,28 23,30 2.741 59.129.705
27/11/2023 23,00 23,03 +0,13% 22,88 23,11 22,99 22,94 23,03 2.873 56.367.778
24/11/2023 23,34 23,00 -1,96% 22,84 23,46 23,07 22,91 23,00 2.765 57.253.337
23/11/2023 23,41 23,46 -0,38% 23,17 23,54 23,32 23,38 23,46 2.483 51.306.111
22/11/2023 23,05 23,55 +2,39% 22,93 23,55 23,36 23,51 23,55 2.918 61.193.332
21/11/2023 22,97 23,00 -0,04% 22,84 23,15 22,96 22,95 23,00 3.440 69.480.674
20/11/2023 23,35 23,01 -0,78% 22,67 23,35 22,92 22,97 23,01 4.731 73.309.302
17/11/2023 23,12 23,19 +0,30% 22,95 23,31 23,11 23,01 23,19 3.069 65.560.520
16/11/2023 22,70 23,12 +1,54% 22,70 23,12 22,87 23,12 23,14 4.422 74.588.140
14/11/2023 22,51 22,77 +0,66% 22,22 22,81 22,59 22,76 22,80 4.399 79.580.808
13/11/2023 22,75 22,62 +0,04% 22,42 22,80 22,56 22,62 22,65 3.726 67.203.754
10/11/2023 22,61 22,61 +0,49% 22,61 22,92 22,80 22,61 22,78 2.582 54.203.053
9/11/2023 22,95 22,50 -1,10% 22,50 22,95 22,63 22,50 22,57 3.096 68.752.784
8/11/2023 22,41 22,75 +0,84% 22,41 23,00 22,67 22,75 22,85 2.578 58.901.056
7/11/2023 22,16 22,56 +1,26% 22,16 22,62 22,40 22,53 22,56 3.462 79.093.415
6/11/2023 21,90 22,28 +1,74% 21,85 22,44 22,24 22,27 22,28 4.381 81.587.787
3/11/2023 21,70 21,90 +1,30% 21,54 22,09 21,91 21,90 21,91 3.520 76.108.547
1/11/2023 21,40 21,62 +0,79% 21,29 21,81 21,51 21,62 21,66 4.664 67.275.991
31/10/2023 21,59 21,45 -0,23% 21,31 21,73 21,50 21,44 21,45 3.646 58.825.398
30/10/2023 21,95 21,50 -2,76% 21,50 21,98 21,71 21,50 21,58 5.006 71.739.550
27/10/2023 22,35 22,11 -0,58% 21,97 22,58 22,15 22,11 22,14 3.960 72.691.502
26/10/2023 22,18 22,24 +0,27% 22,00 22,49 22,28 22,24 22,43 2.874 64.434.463
25/10/2023 21,79 22,18 +0,09% 21,69 22,36 22,12 22,18 22,20 3.516 79.904.807
24/10/2023 22,52 22,16 -1,34% 22,02 22,59 22,19 22,16 22,20 3.740 72.853.182
23/10/2023 22,63 22,46 -1,19% 22,18 22,67 22,39 22,46 22,51 5.235 82.033.165
20/10/2023 23,12 22,73 -2,36% 22,68 23,24 22,86 22,73 22,75 3.817 74.109.846
19/10/2023 23,23 23,28 +0,39% 23,01 23,33 23,18 23,21 23,28 2.996 61.755.897
18/10/2023 23,70 23,19 -2,19% 23,11 23,83 23,48 23,14 23,19 3.076 65.842.772
17/10/2023 23,57 23,71 +0,34% 23,31 24,02 23,63 23,69 23,71 3.132 68.939.909
16/10/2023 23,64 23,63 +0,13% 23,46 23,74 23,56 23,62 23,63 3.516 67.989.230
13/10/2023 23,32 23,60 +1,20% 23,22 23,94 23,55 23,60 23,66 3.060 58.422.214
11/10/2023 23,42 23,32 -0,34% 23,22 23,50 23,32 23,30 23,32 3.595 86.226.622
10/10/2023 23,61 23,40 -0,43% 23,40 23,74 23,54 23,40 23,48 3.130 55.920.953
9/10/2023 23,50 23,50 +0,47% 23,21 23,59 23,42 23,47 23,50 3.097 65.547.482
6/10/2023 23,45 23,39 -1,27% 23,00 23,74 23,50 23,39 23,57 2.854 62.507.011
5/10/2023 23,92 23,69 -1,13% 23,44 23,94 23,66 23,60 23,69 4.834 84.349.562
4/10/2023 24,09 23,96 +0,04% 23,71 24,25 23,93 23,87 23,96 3.202 80.808.934
3/10/2023 23,92 23,95 +0,42% 23,89 24,38 24,12 23,95 24,05 3.317 70.728.285
2/10/2023 23,81 23,85 -0,29% 23,72 24,18 23,98 23,85 23,88 3.652 71.780.936
29/9/2023 23,82 23,92 +1,57% 23,63 24,17 23,93 23,90 23,92 3.071 61.709.583
28/9/2023 23,81 23,55 -1,46% 23,36 24,00 23,62 23,55 23,70 2.718 58.375.771
27/9/2023 23,70 23,90 +1,01% 23,54 24,02 23,81 23,89 23,90 2.791 55.785.065
26/9/2023 24,00 23,66 -1,29% 23,62 24,09 23,81 23,66 23,70 2.749 52.902.447
25/9/2023 24,17 23,97 -0,83% 23,90 24,33 24,09 23,97 24,07 3.246 62.532.384
22/9/2023 24,20 24,17 -0,12% 23,99 24,43 24,19 24,17 24,18 2.745 60.700.822
21/9/2023 24,05 24,20 +0,29% 23,90 24,45 24,17 24,20 24,22 3.686 93.128.910
20/9/2023 23,25 24,13 +3,16% 23,24 24,14 23,85 24,12 24,13 4.251 84.978.735
19/9/2023 23,07 23,39 +1,26% 22,93 23,39 23,11 23,34 23,39 3.232 58.536.023
18/9/2023 23,23 23,10 +0,43% 22,89 23,27 23,12 23,10 23,11 4.690 98.799.288
15/9/2023 22,90 23,00 +0,04% 22,78 23,32 23,06 23,00 23,03 2.930 64.635.057
14/9/2023 22,92 22,99 +1,32% 22,66 22,99 22,80 22,90 22,99 2.640 59.353.862
13/9/2023 22,78 22,69 -0,83% 22,66 22,96 22,77 22,69 22,90 3.122 63.308.340
12/9/2023 22,48 22,88 +1,51% 22,48 22,94 22,78 22,84 22,88 2.672 61.466.014
11/9/2023 22,21 22,54 +1,81% 22,04 22,60 22,33 22,53 22,54 3.839 74.778.061
8/9/2023 22,46 22,14 -1,42% 21,94 22,52 22,18 22,13 22,14 4.847 101.995.816
6/9/2023 22,99 22,46 -2,56% 22,37 23,09 22,64 22,46 22,47 4.535 86.924.916
5/9/2023 23,20 23,05 -0,60% 22,91 23,30 23,06 22,98 23,05 3.422 71.972.472
4/9/2023 23,10 23,19 +1,40% 22,91 23,27 23,11 23,19 23,20 3.609 72.498.137
1/9/2023 22,94 22,87 +0,40% 22,78 23,11 22,93 22,87 22,93 3.731 68.417.516
31/8/2023 23,03 22,78 -0,74% 22,61 23,15 22,83 22,78 22,80 3.022 63.080.396
30/8/2023 23,28 22,95 -0,82% 22,95 23,30 23,11 22,95 23,00 3.211 57.168.612
29/8/2023 22,94 23,14 +0,70% 22,90 23,20 23,09 23,14 23,17 2.344 55.882.767
28/8/2023 22,79 22,98 +0,88% 22,70 23,02 22,84 22,93 22,98 3.170 64.597.682
25/8/2023 22,45 22,78 +1,24% 22,41 22,79 22,60 22,74 22,78 2.270 59.353.672
24/8/2023 22,75 22,50 -0,18% 22,27 22,75 22,38 22,42 22,50 2.666 55.204.708
23/8/2023 22,68 22,54 -0,70% 22,36 22,76 22,53 22,51 22,54 3.065 58.829.283
22/8/2023 22,46 22,70 +0,89% 22,31 22,70 22,46 22,62 22,70 2.531 62.262.617
21/8/2023 22,58 22,50 +0,22% 22,07 22,59 22,34 22,45 22,50 3.927 73.028.302
18/8/2023 22,51 22,45 -0,88% 22,36 22,72 22,49 22,45 22,46 3.509 67.249.231
17/8/2023 22,67 22,65 -0,18% 22,42 22,70 22,56 22,46 22,65 3.193 62.282.554
16/8/2023 22,74 22,69 +0,04% 22,45 22,90 22,65 22,68 22,70 4.314 81.254.550
15/8/2023 22,96 22,68 -1,13% 22,55 23,00 22,77 22,67 22,68 4.361 86.434.304
14/8/2023 22,72 22,94 +1,50% 22,51 22,97 22,76 22,89 22,94 4.039 79.546.296
11/8/2023 22,66 22,60 -0,04% 22,40 22,82 22,57 22,60 22,66 2.713 64.305.116
10/8/2023 22,58 22,61 +0,04% 22,36 22,69 22,50 22,55 22,61 3.345 61.247.917
9/8/2023 22,95 22,60 -1,82% 22,22 23,08 22,48 22,56 22,60 4.038 81.461.986
8/8/2023 23,42 23,02 -1,83% 22,83 23,48 23,00 22,91 23,02 3.833 79.464.787
7/8/2023 23,42 23,45 -0,34% 23,14 23,47 23,28 23,35 23,45 3.841 77.941.552
4/8/2023 23,40 23,53 +1,03% 23,22 23,88 23,58 23,50 23,53 3.982 94.743.490
3/8/2023 22,90 23,29 +2,15% 22,69 23,55 23,26 23,18 23,29 3.610 89.786.757
2/8/2023 22,81 22,80 -0,22% 22,29 23,00 22,64 22,74 22,80 4.678 101.858.065
1/8/2023 23,00 22,85 -0,78% 22,66 23,55 23,14 22,80 22,85 4.342 96.340.389
31/7/2023 22,70 23,03 +1,68% 22,70 23,25 22,98 23,00 23,03 3.265 66.826.892
28/7/2023 22,54 22,65 +0,13% 22,45 22,80 22,68 22,65 22,79 2.474 54.651.585
27/7/2023 22,16 22,62 +1,89% 22,14 22,66 22,45 22,56 22,62 2.279 59.670.720
26/7/2023 21,89 22,20 +1,19% 21,80 22,34 22,01 22,20 22,22 2.922 55.860.720
25/7/2023 21,90 21,94 +1,57% 21,64 22,10 21,87 21,90 21,94 2.767 56.445.894
24/7/2023 21,37 21,60 +2,52% 20,92 21,89 21,34 21,60 21,81 3.518 66.643.783
21/7/2023 21,14 21,07 -0,24% 20,96 21,29 21,09 21,07 21,08 2.782 57.551.700
20/7/2023 20,98 21,12 +1,05% 20,89 21,20 21,02 20,98 21,12 3.493 58.191.715
19/7/2023 21,40 20,90 -2,75% 20,76 21,50 20,99 20,90 21,03 6.331 95.621.394
18/7/2023 21,44 21,49 +0,89% 21,26 21,50 21,38 21,48 21,49 3.210 57.186.920
17/7/2023 21,43 21,30 -0,42% 21,21 21,55 21,34 21,30 21,42 3.838 70.731.687
14/7/2023 21,55 21,39 -0,88% 21,31 21,67 21,42 21,39 21,40 4.077 79.719.795
13/7/2023 21,40 21,58 +1,17% 21,27 21,67 21,50 21,50 21,58 2.597 53.953.431
12/7/2023 21,70 21,33 -0,74% 21,28 21,84 21,42 21,33 21,40 3.932 74.838.796
11/7/2023 21,73 21,49 -1,24% 21,35 21,73 21,56 21,49 21,72 3.680 68.506.508
10/7/2023 21,90 21,76 -1,27% 21,60 22,07 21,71 21,66 21,76 4.230 86.812.614
7/7/2023 21,80 22,04 +1,71% 21,54 22,04 21,84 21,96 22,04 3.573 59.554.948
6/7/2023 21,75 21,67 -1,72% 21,28 21,84 21,56 21,67 21,71 5.255 100.813.714
5/7/2023 22,20 22,05 0,00% 21,85 22,50 21,97 22,05 22,50 3.379 65.734.986
4/7/2023 21,93 22,05 +0,59% 21,90 22,17 22,04 22,05 22,06 2.801 65.429.063
3/7/2023 21,95 21,92 +0,50% 21,81 22,15 22,00 21,92 21,98 4.344 76.108.672
30/6/2023 21,57 21,81 +1,44% 21,57 22,06 21,79 21,81 21,94 3.382 63.544.675
29/6/2023 21,75 21,50 -1,38% 21,45 21,99 21,57 21,50 21,52 3.975 65.081.784
28/6/2023 22,15 21,80 -1,36% 21,65 22,20 21,85 21,72 21,80 3.266 69.450.017
27/6/2023 22,37 22,10 -1,21% 22,01 22,51 22,16 22,09 22,10 2.808 58.368.006
26/6/2023 22,70 22,37 -1,54% 22,23 22,72 22,36 22,35 22,37 3.063 59.911.109
23/6/2023 22,35 22,72 +1,38% 22,27 22,73 22,52 22,68 22,72 2.598 53.188.718
22/6/2023 22,66 22,41 -0,84% 22,03 22,78 22,27 22,41 22,43 3.160 69.881.871
21/6/2023 23,11 22,60 -2,59% 22,48 23,28 22,63 22,58 22,60 4.661 91.833.317
20/6/2023 22,89 23,20 +0,87% 22,61 23,20 22,91 23,14 23,21 3.726 77.788.921
19/6/2023 22,70 23,00 +0,39% 22,54 23,05 22,90 23,00 23,02 3.034 72.599.042
16/6/2023 22,99 22,91 -0,56% 22,71 23,05 22,85 22,91 22,93 3.964 76.653.093
15/6/2023 22,53 23,04 +2,40% 22,36 23,14 22,82 23,04 23,05 3.895 95.856.312
14/6/2023 22,33 22,50 +0,45% 22,23 22,81 22,57 22,48 22,50 3.450 71.232.055
13/6/2023 22,10 22,40 +1,82% 21,93 22,50 22,24 22,25 22,40 3.368 72.590.947
12/6/2023 21,50 22,00 +3,09% 21,33 22,05 21,70 21,99 22,00 4.110 88.779.873
9/6/2023 21,57 21,34 -0,28% 21,09 21,70 21,32 21,30 21,34 3.785 84.270.893
7/6/2023 21,69 21,40 -0,70% 21,38 21,70 21,50 21,40 21,44 3.881 69.317.242
6/6/2023 21,40 21,55 +0,70% 21,23 21,70 21,47 21,55 21,60 2.982 63.464.254
5/6/2023 21,32 21,40 +0,71% 21,18 21,50 21,34 21,39 21,40 3.427 66.296.031
2/6/2023 20,95 21,25 +2,46% 20,87 21,50 21,23 21,23 21,25 2.553 57.940.194
1/6/2023 20,98 20,74 -1,24% 20,49 21,11 20,71 20,74 20,76 4.618 78.428.898
31/5/2023 21,30 21,00 -1,32% 20,81 21,37 20,99 21,00 21,09 3.788 72.567.179
30/5/2023 21,37 21,28 -0,33% 21,12 21,50 21,26 21,28 21,30 2.090 42.512.185
29/5/2023 21,58 21,35 -1,11% 21,20 21,66 21,30 21,26 21,35 3.340 53.790.766
26/5/2023 21,31 21,59 +1,70% 21,30 21,68 21,52 21,59 21,60 2.110 47.407.526
25/5/2023 21,50 21,23 -0,33% 21,17 21,66 21,41 21,23 21,24 2.816 47.505.773
24/5/2023 21,76 21,30 -1,57% 21,18 21,87 21,39 21,28 21,30 2.883 63.357.923
23/5/2023 22,22 21,64 -0,82% 21,64 22,69 22,13 21,64 21,83 3.044 70.969.247
22/5/2023 21,97 21,82 -0,82% 21,67 22,10 21,85 21,82 21,91 3.676 65.636.385
19/5/2023 21,65 22,00 +1,85% 21,64 22,08 21,90 22,00 22,01 3.095 69.120.866
18/5/2023 20,90 21,60 +3,35% 20,82 21,68 21,28 21,58 21,60 3.107 65.019.700
17/5/2023 20,65 20,90 +1,21% 20,52 20,90 20,71 20,83 20,90 2.893 50.322.293
16/5/2023 20,96 20,65 -1,24% 20,54 21,23 20,85 20,65 20,72 4.978 77.126.386
15/5/2023 20,08 20,91 +4,13% 20,05 21,07 20,42 20,91 20,99 4.035 66.177.442
12/5/2023 20,03 20,08 +0,70% 19,81 20,19 19,98 19,97 20,08 2.448 51.731.867
11/5/2023 20,12 19,94 -0,40% 19,78 20,17 19,92 19,92 20,05 2.375 58.341.004
10/5/2023 20,24 20,02 -0,40% 19,98 20,30 20,12 20,02 20,15 2.949 56.576.246
9/5/2023 19,94 20,10 +0,90% 19,78 20,15 20,03 20,10 20,11 2.927 58.196.837
8/5/2023 19,91 19,92 -0,80% 19,56 20,09 19,94 19,92 20,01 2.907 66.351.322
5/5/2023 19,59 20,08 +3,03% 19,40 20,08 19,68 20,05 20,08 3.041 77.322.886
4/5/2023 19,90 19,49 -2,06% 19,42 20,18 19,76 19,49 19,50 3.118 82.225.404
3/5/2023 19,18 19,90 +3,65% 19,18 20,24 19,92 19,90 19,98 4.204 103.150.381
2/5/2023 19,13 19,20 +0,52% 19,08 19,48 19,26 19,19 19,20 3.267 76.582.901
28/4/2023 18,40 19,10 +4,31% 18,40 19,33 18,92 18,99 19,10 4.137 87.770.648
27/4/2023 18,37 18,31 -0,38% 18,21 18,49 18,34 18,31 18,38 2.154 47.754.923
26/4/2023 18,40 18,38 +0,49% 18,16 18,54 18,32 18,35 18,38 2.511 61.372.697
25/4/2023 18,67 18,29 -1,51% 18,27 18,76 18,43 18,29 18,37 3.218 73.552.106
24/4/2023 18,58 18,57 -0,59% 18,51 18,73 18,59 18,57 18,63 3.067 58.504.196
20/4/2023 18,89 18,68 -1,11% 18,55 18,93 18,67 18,67 18,68 3.522 58.988.300
19/4/2023 18,78 18,89 +0,64% 18,56 18,96 18,80 18,87 18,93 2.147 53.013.893
18/4/2023 18,75 18,77 +1,02% 18,46 18,85 18,67 18,77 18,80 2.343 54.355.470
17/4/2023 18,74 18,58 -0,05% 18,42 18,98 18,60 18,58 18,72 3.394 85.974.986
14/4/2023 18,76 18,59 -0,69% 18,38 18,76 18,53 18,58 18,59 2.674 62.366.839
13/4/2023 18,90 18,72 -0,16% 18,55 18,93 18,75 18,72 18,87 2.153 58.194.314
12/4/2023 18,83 18,75 +0,32% 18,42 18,97 18,71 18,75 18,78 2.543 68.163.659
11/4/2023 18,19 18,69 +2,98% 18,08 18,77 18,42 18,69 18,70 3.130 73.426.921
10/4/2023 17,97 18,15 +0,33% 17,86 18,25 18,11 18,11 18,15 3.069 61.459.887
6/4/2023 17,93 18,09 +0,95% 17,82 18,15 17,99 18,00 18,09 3.428 97.726.744
5/4/2023 18,42 17,92 -2,34% 17,75 18,54 17,98 17,92 17,93 5.045 114.983.839
4/4/2023 18,27 18,35 +0,49% 18,23 18,54 18,38 18,34 18,35 2.591 51.814.438
3/4/2023 18,10 18,26 +0,88% 17,98 18,32 18,16 18,26 18,30 2.986 63.796.283
31/3/2023 18,39 18,10 -1,20% 18,09 18,54 18,21 18,10 18,20 2.784 67.285.542
30/3/2023 18,30 18,32 +0,49% 18,20 18,50 18,30 18,25 18,32 2.152 50.636.957
29/3/2023 17,98 18,23 +1,56% 17,94 18,36 18,18 18,23 18,24 2.026 50.022.206
28/3/2023 17,92 17,95 +0,45% 17,78 18,10 17,87 17,94 17,95 3.176 73.870.047
27/3/2023 18,42 17,87 -2,99% 17,78 18,56 17,99 17,87 17,92 4.055 91.169.915
24/3/2023 18,27 18,42 +1,32% 17,98 18,42 18,16 18,36 18,42 2.054 56.458.492
23/3/2023 18,10 18,18 +1,11% 17,92 18,42 18,15 18,17 18,20 2.475 53.467.384
22/3/2023 18,06 17,98 -0,44% 17,96 18,24 18,05 17,98 18,10 2.293 48.071.081
21/3/2023 18,06 18,06 -0,11% 18,02 18,28 18,13 18,06 18,11 2.259 49.389.040
20/3/2023 18,19 18,08 -0,39% 17,83 18,26 18,02 18,07 18,08 3.335 78.163.640
17/3/2023 18,04 18,15 +0,83% 17,93 18,21 18,05 18,15 18,18 2.868 61.990.513
16/3/2023 18,04 18,00 +0,50% 17,83 18,19 17,97 18,00 18,07 3.505 87.608.522
15/3/2023 18,44 17,91 -2,50% 17,91 18,48 18,11 17,90 17,91 5.480 123.703.315
14/3/2023 18,83 18,37 -1,97% 18,35 18,86 18,54 18,37 18,62 4.440 101.532.356
13/3/2023 19,19 18,74 -3,30% 18,71 19,20 18,93 18,74 18,81 4.059 91.994.078
10/3/2023 19,55 19,38 -0,41% 19,15 19,65 19,29 19,25 19,38 2.830 66.338.739
9/3/2023 19,71 19,46 -1,17% 19,41 19,80 19,59 19,46 19,50 2.296 50.286.951
8/3/2023 19,43 19,69 +1,76% 19,40 19,79 19,60 19,66 19,69 2.223 57.605.244
7/3/2023 19,53 19,35 -0,92% 19,32 19,77 19,51 19,35 19,54 2.871 68.621.800
6/3/2023 19,72 19,53 -0,56% 19,50 19,90 19,64 19,53 19,70 3.005 66.654.242
3/3/2023 19,67 19,64 +0,20% 19,64 19,98 19,82 19,64 19,80 2.407 63.115.698
2/3/2023 19,62 19,60 +0,98% 19,56 19,88 19,69 19,60 19,74 2.599 60.894.066
1/3/2023 19,60 19,41 +0,05% 19,18 19,76 19,46 19,41 19,58 3.084 66.748.069
28/2/2023 19,18 19,40 +2,11% 19,05 19,59 19,37 19,40 19,47 2.663 62.943.730
27/2/2023 19,05 19,00 +0,11% 18,94 19,22 19,07 19,00 19,13 2.821 57.217.559
24/2/2023 18,96 18,98 +0,26% 18,87 19,15 18,99 18,98 18,99 3.372 64.732.618
23/2/2023 18,90 18,93 +0,37% 18,82 19,19 18,95 18,93 19,09 2.985 63.803.611
22/2/2023 19,29 18,86 -2,03% 18,81 19,40 19,03 18,86 18,94 3.654 75.928.538
17/2/2023 19,94 19,25 -2,73% 19,23 19,98 19,41 19,25 19,35 2.974 67.253.002
16/2/2023 19,85 19,79 -0,30% 19,47 20,04 19,73 19,75 19,79 2.096 56.144.500
15/2/2023 19,64 19,85 +1,22% 19,39 19,85 19,67 19,80 19,85 2.260 51.009.147
14/2/2023 19,30 19,61 +0,05% 19,15 19,63 19,44 19,46 19,61 2.668 70.395.013
13/2/2023 19,59 19,60 +0,62% 19,50 19,95 19,77 19,59 19,60 2.806 89.014.234
10/2/2023 19,30 19,48 +1,04% 19,28 19,67 19,49 19,48 19,60 2.463 64.663.241
9/2/2023 19,34 19,28 +0,42% 19,24 19,84 19,47 19,28 19,35 3.173 78.298.877
8/2/2023 19,40 19,20 -0,31% 19,08 19,57 19,21 19,20 19,29 3.918 95.445.365
7/2/2023 19,11 19,26 -0,05% 19,10 19,53 19,31 19,26 19,33 2.843 58.341.503
6/2/2023 19,40 19,27 -0,67% 19,07 19,55 19,26 19,13 19,27 3.865 76.478.927
3/2/2023 19,01 19,40 +2,00% 18,66 19,82 19,23 19,34 19,40 6.179 89.472.375
2/2/2023 19,50 19,02 -3,40% 18,97 19,61 19,14 19,02 19,03 4.783 112.559.122
1/2/2023 19,34 19,69 +1,60% 19,15 19,70 19,41 19,56 19,69 3.669 73.490.562
31/1/2023 19,72 19,38 -1,67% 19,38 19,97 19,66 19,38 19,41 3.717 78.188.263
30/1/2023 19,34 19,71 +2,39% 19,13 19,83 19,47 19,71 19,72 3.476 132.438.265
27/1/2023 19,28 19,25 -0,47% 19,01 19,39 19,17 19,25 19,26 4.818 186.503.328
26/1/2023 19,20 19,34 -0,15% 18,75 19,38 19,07 19,29 19,34 4.557 104.663.742
25/1/2023 19,60 19,37 -0,56% 19,27 19,62 19,38 19,37 19,47 4.227 82.031.012
24/1/2023 19,50 19,48 +0,41% 19,32 19,74 19,52 19,48 19,59 2.681 59.146.478
23/1/2023 19,50 19,40 -0,31% 19,35 19,71 19,51 19,40 19,48 4.986 93.037.786
20/1/2023 20,15 19,46 -2,89% 19,35 20,15 19,59 19,46 19,57 4.703 114.658.495
19/1/2023 20,20 20,04 -0,79% 20,03 20,50 20,19 20,04 20,12 2.831 66.445.634
18/1/2023 20,35 20,20 +0,15% 20,08 20,50 20,28 20,17 20,20 3.409 57.798.759
17/1/2023 19,92 20,17 +1,41% 19,90 20,49 20,23 20,17 20,30 3.209 54.124.434
16/1/2023 20,10 19,89 -0,65% 19,80 20,41 19,93 19,89 20,00 2.910 62.711.289
13/1/2023 19,90 20,02 +1,11% 19,69 20,05 19,83 20,01 20,02 2.662 63.247.482
12/1/2023 19,93 19,80 -0,50% 19,73 20,13 19,92 19,80 19,90 2.618 57.105.685
11/1/2023 20,35 19,90 -2,40% 19,63 20,42 19,82 19,90 19,92 3.805 87.353.104
10/1/2023 20,36 20,39 +0,59% 20,11 20,50 20,23 20,26 20,39 3.038 52.563.350
9/1/2023 20,31 20,27 -0,69% 20,13 20,74 20,47 20,27 20,50 2.770 57.778.076
6/1/2023 20,58 20,41 -0,83% 20,17 20,67 20,35 20,35 20,41 3.113 53.405.224
5/1/2023 20,49 20,58 +0,93% 20,22 20,79 20,54 20,45 20,58 3.463 55.658.075
4/1/2023 20,25 20,39 +0,69% 20,16 20,69 20,40 20,21 20,39 6.234 75.947.684
3/1/2023 20,12 20,25 +0,50% 19,82 20,34 20,09 20,23 20,25 2.371 46.576.339
2/1/2023 19,97 20,15 +0,85% 19,68 20,18 19,96 20,04 20,15 2.932 50.551.310
29/12/2022 20,00 19,98 +0,20% 19,77 20,14 19,92 19,98 20,04 1.908 43.504.480
28/12/2022 19,55 19,94 +2,84% 19,55 20,03 19,83 19,88 19,94 1.519 41.235.223
27/12/2022 19,20 19,39 +1,20% 19,06 19,65 19,34 19,37 19,41 1.905 41.118.752
26/12/2022 19,44 19,16 -1,49% 19,11 19,45 19,20 19,16 19,19 2.850 46.546.454
23/12/2022 19,80 19,45 -1,67% 19,24 19,81 19,37 19,38 19,45 3.180 67.968.371
22/12/2022 19,57 19,78 +0,66% 19,38 19,79 19,60 19,64 19,78 2.332 44.567.841
21/12/2022 20,00 19,65 -1,70% 19,47 20,09 19,67 19,55 19,65 3.002 60.949.727
20/12/2022 19,80 19,99 +0,25% 19,45 20,00 19,71 19,87 19,99 3.141 72.854.541
19/12/2022 20,24 19,94 -0,94% 19,54 20,43 19,90 19,78 19,94 2.738 66.064.835
16/12/2022 20,25 20,13 -0,79% 20,10 20,48 20,27 20,13 20,25 1.894 49.290.230
15/12/2022 20,50 20,29 -1,50% 20,15 20,74 20,45 20,23 20,29 2.248 48.235.408
14/12/2022 20,35 20,60 +1,43% 20,31 20,88 20,56 20,60 20,79 2.621 59.932.390
13/12/2022 21,25 20,31 -4,42% 20,31 21,49 20,77 20,31 20,45 2.623 62.877.571
12/12/2022 21,15 21,25 +0,38% 20,74 21,30 21,09 21,01 21,25 2.469 65.190.081
9/12/2022 20,62 21,17 +3,77% 20,25 21,17 20,91 21,10 21,17 1.737 39.308.975
8/12/2022 20,91 20,40 -1,50% 20,30 21,02 20,60 20,35 20,40 2.091 47.238.106
7/12/2022 20,81 20,71 -0,67% 20,42 21,03 20,67 20,71 20,80 2.589 47.415.311
6/12/2022 20,30 20,85 +2,86% 20,15 20,85 20,49 20,80 20,85 2.343 50.730.973
5/12/2022 19,93 20,27 +2,32% 19,68 20,27 19,97 20,21 20,27 2.352 55.049.678
2/12/2022 19,90 19,81 +0,41% 19,16 20,14 19,77 19,80 19,81 1.956 59.809.746
1/12/2022 19,77 19,73 -0,30% 19,33 20,15 19,77 19,73 19,75 2.684 62.331.181
30/11/2022 20,00 19,79 -0,90% 19,41 20,28 19,68 19,70 19,79 3.933 88.231.352
29/11/2022 20,69 19,97 -3,48% 19,97 20,91 20,36 19,97 20,10 3.727 64.663.112
28/11/2022 21,08 20,69 -1,38% 20,44 21,08 20,59 20,55 20,69 1.679 36.216.390
25/11/2022 21,40 20,98 -1,32% 20,70 21,50 20,98 20,95 20,98 2.260 46.813.742
24/11/2022 21,58 21,26 -0,42% 21,01 21,64 21,23 21,26 21,42 1.415 35.807.153
23/11/2022 21,54 21,35 -1,07% 20,99 21,62 21,33 21,23 21,36 1.584 32.833.980
22/11/2022 21,37 21,58 +1,22% 21,30 21,79 21,53 21,30 21,58 1.486 41.328.314
21/11/2022 22,06 21,32 -3,62% 21,32 22,33 21,66 21,32 21,35 2.899 55.884.926
18/11/2022 22,65 22,12 -2,81% 22,00 22,90 22,33 22,12 22,49 1.459 44.353.647
17/11/2022 23,00 22,76 -2,11% 22,20 23,40 22,59 22,20 22,76 2.365 66.079.757
16/11/2022 23,29 23,25 -1,44% 22,96 23,48 23,17 23,20 23,25 2.179 54.003.661
14/11/2022 23,74 23,59 -1,21% 23,34 23,98 23,51 23,36 23,59 2.391 61.312.757
11/11/2022 22,69 23,88 +5,43% 22,60 23,94 23,45 23,76 23,88 2.596 68.811.824
10/11/2022 22,53 22,65 +0,89% 22,28 23,02 22,66 22,54 22,65 2.561 70.729.667
9/11/2022 22,75 22,45 -1,19% 22,40 22,99 22,64 22,45 22,60 2.203 56.858.362
8/11/2022 22,24 22,72 +1,43% 22,22 22,98 22,68 22,72 22,82 3.023 64.120.950
7/11/2022 22,10 22,40 +1,31% 21,91 22,45 22,19 22,35 22,40 2.858 64.287.531
4/11/2022 22,04 22,11 +0,96% 21,96 22,78 22,23 22,11 22,23 2.514 65.105.233
3/11/2022 21,50 21,90 +1,77% 21,08 22,06 21,65 21,90 21,96 2.554 66.872.621
1/11/2022 22,00 21,52 -0,60% 21,13 22,00 21,40 21,52 21,55 2.736 64.871.548
31/10/2022 21,70 21,65 -0,60% 21,34 21,97 21,67 21,65 21,75 3.719 90.031.811
28/10/2022 21,09 21,78 +3,27% 21,08 22,04 21,73 21,75 21,78 2.648 78.871.503
27/10/2022 21,41 21,09 -0,28% 20,63 21,64 21,03 21,09 21,12 3.209 91.293.761
26/10/2022 21,09 21,15 +0,91% 20,50 21,30 21,10 21,08 21,15 1.895 44.239.337
25/10/2022 21,05 20,96 -0,24% 20,96 21,37 21,17 20,96 21,00 2.196 44.689.307
24/10/2022 20,71 21,01 +1,45% 20,51 21,30 20,99 21,00 21,01 2.292 60.624.120
21/10/2022 20,57 20,71 +1,22% 20,28 20,79 20,59 20,71 20,79 1.772 42.091.947
20/10/2022 20,49 20,46 -0,29% 20,15 20,72 20,48 20,40 20,60 1.682 45.116.086
19/10/2022 20,61 20,52 +0,34% 20,31 20,71 20,43 20,48 20,52 1.918 41.268.582
18/10/2022 20,33 20,45 +0,44% 19,66 20,79 20,46 20,36 20,45 2.071 51.224.648
17/10/2022 19,68 20,36 +3,04% 19,68 20,41 20,13 20,36 20,38 2.004 49.852.949
14/10/2022 19,71 19,76 +1,13% 19,62 20,11 19,89 19,70 19,76 2.249 61.663.137
13/10/2022 19,38 19,54 +1,24% 19,12 19,94 19,54 19,54 19,80 1.684 52.631.774
11/10/2022 19,47 19,30 -0,26% 19,19 19,62 19,36 19,28 19,30 1.792 49.894.818
10/10/2022 18,99 19,35 +2,54% 18,90 19,48 19,22 19,35 19,47 2.110 51.379.495
7/10/2022 18,89 18,87 +0,32% 18,78 19,07 18,92 18,87 18,97 2.091 49.236.744
6/10/2022 19,01 18,81 -0,48% 18,77 19,13 18,89 18,81 18,90 2.376 58.267.938
5/10/2022 18,76 18,90 +0,91% 18,62 19,08 18,84 18,86 18,90 2.180 52.208.378
4/10/2022 18,74 18,73 +0,27% 18,55 19,18 18,77 18,66 18,73 2.157 59.140.971
3/10/2022 18,34 18,68 +3,15% 18,17 18,76 18,52 18,68 18,70 2.486 63.887.941
30/9/2022 17,95 18,11 +1,63% 17,63 18,24 18,02 18,11 18,22 2.162 52.517.471
29/9/2022 18,15 17,82 -2,09% 17,72 18,16 17,87 17,82 17,90 2.293 57.913.623
28/9/2022 18,18 18,20 +0,72% 18,04 18,44 18,22 18,15 18,20 1.335 32.770.409
27/9/2022 18,18 18,07 +0,11% 17,98 18,50 18,14 18,05 18,07 1.988 49.970.351
26/9/2022 18,11 18,05 -0,17% 17,88 18,35 18,08 18,05 18,18 2.131 58.382.066
23/9/2022 18,51 18,08 -1,79% 17,71 18,58 17,94 18,07 18,08 4.551 111.783.672
22/9/2022 18,35 18,41 +0,77% 18,14 18,56 18,34 18,41 18,53 2.397 47.375.226
21/9/2022 18,58 18,27 -1,67% 18,13 18,70 18,34 18,23 18,27 2.401 66.449.122
20/9/2022 18,30 18,58 +1,64% 18,10 18,58 18,30 18,55 18,58 2.679 64.782.265
19/9/2022 18,37 18,28 -0,11% 18,10 18,42 18,23 18,28 18,38 3.109 68.789.140
16/9/2022 18,89 18,30 -2,66% 18,30 19,00 18,47 18,30 18,39 2.952 70.853.797
15/9/2022 19,00 18,80 -0,16% 18,80 19,11 18,91 18,80 18,94 2.015 46.573.529
14/9/2022 18,82 18,83 +0,37% 18,67 19,15 18,88 18,83 18,90 1.535 39.497.355
13/9/2022 19,48 18,76 -0,90% 18,72 19,53 18,99 18,76 18,88 2.286 57.731.445
12/9/2022 18,73 18,93 +1,39% 18,73 19,06 18,94 18,93 18,97 1.673 51.354.073
9/9/2022 18,36 18,67 +1,97% 18,22 18,90 18,61 18,67 18,74 1.984 47.927.072
8/9/2022 18,79 18,31 -2,55% 18,26 18,85 18,46 18,30 18,31 3.199 72.171.609
6/9/2022 18,85 18,79 -0,05% 18,48 18,90 18,64 18,79 18,80 2.930 69.376.591
5/9/2022 18,87 18,80 +1,84% 18,47 19,29 18,68 18,80 18,82 2.966 62.001.843
2/9/2022 18,92 18,46 -1,23% 18,38 19,04 18,67 18,46 18,48 2.852 76.654.501
1/9/2022 18,98 18,69 -1,11% 18,55 19,29 18,68 18,69 18,70 3.257 84.238.546
31/8/2022 19,43 18,90 -1,36% 18,88 19,43 19,11 18,90 18,99 3.569 86.593.272
30/8/2022 19,52 19,16 -2,94% 19,11 19,83 19,41 19,16 19,44 2.047 50.697.717
29/8/2022 19,67 19,74 -0,35% 19,53 19,93 19,68 19,64 19,74 1.905 56.492.985
26/8/2022 20,10 19,81 -2,03% 19,59 20,31 19,79 19,66 19,81 2.656 69.472.067
25/8/2022 20,44 20,22 -0,69% 20,03 20,83 20,37 20,22 20,33 2.429 47.397.613
24/8/2022 20,61 20,36 -1,59% 20,11 20,76 20,34 20,36 20,39 2.283 52.616.711
23/8/2022 20,30 20,69 +1,62% 20,07 20,79 20,55 20,62 20,69 1.778 37.970.539
22/8/2022 20,69 20,36 -1,64% 20,19 20,81 20,38 20,30 20,36 2.462 46.422.291
19/8/2022 20,80 20,70 +0,05% 20,60 20,90 20,71 20,70 20,80 2.051 48.188.465
18/8/2022 20,91 20,69 -0,19% 20,52 20,95 20,68 20,63 20,69 2.260 45.493.004
17/8/2022 20,32 20,73 +2,02% 20,16 20,95 20,57 20,72 20,73 2.599 62.019.193
16/8/2022 19,95 20,32 +2,68% 19,78 20,39 20,07 20,32 20,40 3.211 55.333.773
15/8/2022 20,40 19,79 -2,46% 19,75 20,54 19,94 19,79 19,80 3.459 84.795.954
12/8/2022 19,90 20,29 +2,47% 19,80 20,30 20,15 20,29 20,30 2.602 50.313.615
11/8/2022 19,87 19,80 +0,05% 19,52 19,95 19,73 19,77 19,80 2.638 64.052.016
10/8/2022 19,99 19,79 +0,41% 19,59 20,06 19,72 19,78 19,79 2.205 52.557.074
9/8/2022 19,97 19,71 -0,35% 19,55 19,99 19,70 19,71 19,75 2.018 58.079.423
8/8/2022 19,69 19,78 +0,66% 19,64 20,00 19,78 19,70 19,78 2.800 87.632.166
5/8/2022 19,41 19,65 +0,98% 19,21 19,73 19,56 19,65 19,68 1.641 49.125.202
4/8/2022 19,54 19,46 +0,99% 19,27 19,60 19,37 19,46 19,49 2.025 57.543.958
3/8/2022 19,50 19,27 -1,38% 19,15 19,73 19,30 19,27 19,46 319 129.841.150
2/8/2022 19,34 19,54 -1,41% 19,20 19,65 19,45 19,52 19,54 1.282 36.121.490
1/8/2022 20,05 19,82 -1,25% 19,51 20,18 19,77 19,82 19,84 2.826 68.717.332
29/7/2022 19,49 20,07 +4,37% 19,30 20,25 19,95 19,96 20,07 2.408 59.303.282
28/7/2022 19,50 19,23 -1,38% 19,03 19,66 19,22 19,23 19,30 2.023 52.341.284
27/7/2022 18,55 19,50 +6,21% 18,51 19,50 18,98 19,48 19,50 1.774 43.232.000
26/7/2022 18,58 18,36 -0,49% 18,22 18,58 18,36 18,36 18,46 1.306 28.291.297
25/7/2022 19,17 18,45 -1,91% 18,41 19,36 18,67 18,41 18,45 2.061 54.602.853
22/7/2022 18,48 18,81 +1,79% 18,37 19,00 18,65 18,80 18,99 1.290 32.459.258
21/7/2022 19,21 18,48 -3,40% 17,52 19,27 18,24 18,46 18,48 3.493 85.247.580
20/7/2022 18,80 19,13 +1,54% 18,71 19,16 18,96 19,06 19,13 1.322 31.656.567
19/7/2022 18,40 18,84 +2,67% 18,32 18,86 18,62 18,82 18,84 2.846 42.855.518
18/7/2022 18,50 18,35 -0,43% 18,26 19,18 18,45 18,35 18,44 3.084 91.884.838
15/7/2022 19,00 18,43 -1,81% 18,37 19,18 18,51 18,43 18,46 9.487 154.410.511
14/7/2022 19,18 18,77 -1,37% 18,56 19,18 18,75 18,77 18,78 1.876 40.254.619
13/7/2022 19,50 19,03 -2,91% 19,02 19,62 19,20 19,02 19,19 1.594 30.215.771
12/7/2022 19,53 19,60 +0,46% 19,44 19,97 19,57 19,55 19,60 817 23.789.886
11/7/2022 19,66 19,51 -1,37% 19,42 19,76 19,56 19,48 19,51 1.068 29.334.247
8/7/2022 19,90 19,78 -0,90% 19,65 20,15 19,81 19,70 19,78 1.182 30.316.320
7/7/2022 20,03 19,96 -0,20% 19,94 20,45 20,09 19,96 20,08 1.099 29.563.251
6/7/2022 19,80 20,00 +0,70% 19,61 20,00 19,83 19,95 20,00 1.030 37.548.115
5/7/2022 20,00 19,86 -0,85% 19,72 20,08 19,85 19,83 19,86 1.756 43.227.450
4/7/2022 20,28 20,03 -1,04% 20,03 20,30 20,18 20,03 20,20 3.206 57.873.875
1/7/2022 20,20 20,24 +0,10% 20,00 21,00 20,27 20,24 21,00 4.697 109.996.182
30/6/2022 20,00 20,22 +0,60% 19,88 20,69 20,39 20,15 20,22 7.572 211.062.069
29/6/2022 20,32 20,10 -1,13% 20,03 20,52 20,30 20,10 20,29 826 22.080.889
28/6/2022 20,25 20,33 +0,49% 20,00 20,40 20,20 20,15 20,33 753 25.323.135
27/6/2022 19,82 20,23 +2,02% 19,82 20,37 20,21 20,11 20,23 977 23.901.435
24/6/2022 19,52 19,83 +2,06% 19,50 20,07 19,82 19,77 19,83 980 27.930.441
23/6/2022 20,02 19,43 -2,85% 19,33 20,08 19,60 19,43 19,78 2.077 47.873.172
22/6/2022 20,09 20,00 -0,99% 19,76 20,25 20,04 20,00 20,07 2.074 33.630.341
21/6/2022 20,55 20,20 -0,74% 20,07 20,74 20,40 20,18 20,20 6.943 68.525.182
20/6/2022 20,25 20,35 +0,20% 20,08 20,57 20,32 20,28 20,35 7.672 125.438.125
17/6/2022 20,50 20,31 -1,41% 19,99 20,87 20,25 20,28 20,31 2.181 51.307.950
15/6/2022 21,10 20,60 -2,28% 20,57 21,24 20,91 20,60 20,70 1.229 36.237.110
14/6/2022 21,10 21,08 -1,17% 20,69 21,47 20,90 20,95 21,08 1.638 33.090.099
13/6/2022 21,40 21,33 -0,33% 20,91 21,49 21,15 21,33 21,38 1.049 24.979.541
10/6/2022 21,76 21,40 -1,83% 21,17 21,76 21,44 21,40 21,50 1.131 30.839.894
9/6/2022 21,86 21,80 -0,68% 21,57 21,98 21,77 21,80 21,89 1.015 23.461.762
8/6/2022 22,23 21,95 -1,75% 21,68 22,38 21,93 21,95 22,09 1.557 32.995.319
7/6/2022 22,10 22,34 +0,63% 22,10 22,54 22,30 22,30 22,34 2.315 30.221.816
6/6/2022 22,44 22,20 0,00% 22,10 22,45 22,24 22,20 22,33 1.136 32.392.971
3/6/2022 22,70 22,20 -2,37% 22,19 22,77 22,35 22,20 22,44 1.135 28.126.254
2/6/2022 22,79 22,74 +0,40% 22,42 22,99 22,74 22,74 22,83 1.507 34.165.285
1/6/2022 22,55 22,65 +1,89% 22,25 22,97 22,72 22,43 22,65 3.430 75.678.714
31/5/2022 22,38 22,23 +0,59% 21,98 22,53 22,27 22,23 22,37 3.825 52.689.957
30/5/2022 22,29 22,10 -0,85% 22,10 22,72 22,29 22,10 22,25 804 18.819.015
27/5/2022 22,41 22,29 +0,13% 22,13 22,50 22,25 22,14 22,29 971 20.114.458
26/5/2022 21,59 22,26 +3,06% 21,50 22,27 22,06 22,05 22,26 854 27.875.179
25/5/2022 22,27 21,60 -2,22% 21,55 22,27 21,75 21,58 21,60 1.101 23.556.707
24/5/2022 22,22 22,09 -0,94% 21,64 22,28 21,87 22,07 22,09 1.033 35.136.576
23/5/2022 21,57 22,30 +1,69% 21,57 22,52 22,24 22,15 22,30 1.002 24.714.794
20/5/2022 21,79 21,93 +0,46% 21,57 22,47 22,02 21,91 21,93 1.321 43.215.965
19/5/2022 22,04 21,83 -1,04% 21,67 22,28 21,88 21,83 21,90 987 25.180.964
18/5/2022 22,21 22,06 -1,08% 21,76 22,39 22,08 22,06 22,19 1.632 42.250.079
17/5/2022 22,00 22,30 +2,15% 21,84 22,69 22,42 22,30 22,45 4.700 47.758.442
16/5/2022 22,18 21,83 -1,62% 21,74 22,32 21,99 21,83 22,00 5.865 96.062.039
13/5/2022 21,01 22,19 +5,67% 21,01 22,19 21,85 22,15 22,19 1.294 27.605.858
12/5/2022 21,25 21,00 0,00% 20,64 21,27 20,85 20,87 21,00 1.482 33.682.794
11/5/2022 21,05 21,00 +0,43% 20,65 21,37 21,12 21,00 21,26 871 28.936.042
10/5/2022 21,67 20,91 -3,51% 20,79 21,77 21,12 20,90 20,91 1.451 41.335.535
9/5/2022 21,79 21,67 -3,00% 21,62 22,00 21,82 21,67 21,70 1.452 30.986.648
6/5/2022 22,42 22,34 -0,27% 22,10 22,75 22,40 22,34 22,73 1.711 52.589.636
5/5/2022 22,44 22,40 +0,81% 22,00 22,88 22,54 22,40 22,42 1.778 48.288.742
4/5/2022 21,25 22,22 +4,81% 21,25 22,47 22,00 22,22 22,25 3.151 68.392.502
3/5/2022 21,05 21,20 +0,95% 20,89 21,47 21,15 21,18 21,20 3.035 47.757.266
2/5/2022 20,82 21,00 +2,24% 20,56 21,07 20,82 20,98 21,00 4.547 147.537.412
29/4/2022 21,40 20,54 -3,11% 20,54 21,77 21,20 20,54 20,90 9.232 238.062.146
28/4/2022 21,32 21,20 -1,26% 21,12 21,86 21,29 21,20 21,49 1.065 35.661.553
27/4/2022 21,61 21,47 -0,19% 21,32 21,81 21,53 21,40 21,47 1.385 30.861.469
26/4/2022 22,22 21,51 -3,28% 21,51 22,27 21,83 21,51 21,52 1.839 46.957.628
25/4/2022 22,49 22,24 +0,36% 21,89 22,74 22,17 22,22 22,24 1.606 51.947.298
22/4/2022 22,50 22,16 -0,31% 21,76 22,84 22,00 22,15 22,16 2.190 53.396.553
20/4/2022 22,55 22,23 -1,16% 22,22 22,86 22,36 22,23 22,45 6.112 199.069.908
19/4/2022 22,30 22,49 +0,67% 21,83 22,49 22,26 22,45 22,49 9.574 254.885.703
18/4/2022 22,78 22,34 -2,53% 22,27 22,84 22,47 22,34 22,39 1.480 41.331.342
14/4/2022 22,89 22,92 +0,22% 22,58 22,95 22,72 22,64 22,92 1.263 30.847.032
13/4/2022 22,96 22,87 -0,48% 22,76 23,30 23,00 22,87 22,99 927 21.361.541
12/4/2022 23,37 22,98 -0,22% 22,83 23,38 23,06 22,94 22,98 1.037 32.642.548
11/4/2022 23,30 23,03 -1,16% 23,02 23,41 23,15 23,03 23,16 1.091 27.250.794
8/4/2022 23,18 23,30 +0,87% 22,76 23,57 23,27 23,30 23,33 1.252 37.643.507
7/4/2022 23,65 23,10 -1,74% 23,04 23,65 23,34 23,10 23,19 1.408 33.471.888
6/4/2022 23,25 23,51 +1,47% 23,06 23,76 23,47 23,50 23,51 1.134 42.803.298
5/4/2022 23,58 23,17 -1,70% 23,17 23,69 23,31 23,17 23,37 2.079 50.829.743
4/4/2022 23,80 23,57 -0,42% 23,42 23,81 23,61 23,57 23,68 1.543 42.675.677
1/4/2022 24,20 23,67 -2,19% 23,62 24,32 23,79 23,67 23,79 2.774 80.744.919
31/3/2022 24,67 24,20 -2,30% 24,20 24,73 24,40 24,20 24,35 931 27.929.353
30/3/2022 24,74 24,77 +0,28% 24,53 25,00 24,73 24,59 24,77 927 29.373.829
29/3/2022 25,30 24,70 -0,80% 24,70 25,30 24,90 24,69 24,70 969 31.994.930
28/3/2022 25,19 24,90 -1,19% 24,73 25,59 24,93 24,90 25,04 1.051 34.117.023
25/3/2022 26,60 25,20 -5,26% 24,86 26,75 25,35 24,95 25,20 2.390 61.651.109
24/3/2022 25,98 26,60 +1,53% 25,91 26,90 26,59 26,58 26,60 942 42.471.695
23/3/2022 26,10 26,20 -0,34% 25,89 26,62 26,18 26,15 26,20 958 30.737.129
22/3/2022 25,99 26,29 +2,26% 25,90 26,68 26,26 26,29 26,30 1.212 42.291.031
21/3/2022 26,40 25,71 -2,61% 25,71 27,18 26,21 25,71 25,80 1.040 44.568.079
18/3/2022 25,80 26,40 +2,64% 25,80 26,40 26,17 25,91 26,40 1.492 54.855.204
17/3/2022 25,31 25,72 +1,98% 25,05 26,01 25,81 25,71 25,72 1.120 34.127.210
16/3/2022 24,95 25,22 +2,52% 24,70 25,54 25,03 25,12 25,22 981 36.827.478
15/3/2022 25,30 24,60 -2,03% 24,48 25,38 24,75 24,60 24,90 1.500 36.305.850
14/3/2022 25,40 25,11 -1,76% 25,11 25,95 25,46 25,11 25,30 974 38.255.754
11/3/2022 25,17 25,56 +0,63% 25,17 26,14 25,69 25,56 25,74 1.443 39.407.526
10/3/2022 24,80 25,40 +1,89% 24,63 25,56 25,21 25,08 25,40 1.550 42.012.696
9/3/2022 24,46 24,93 +2,00% 24,22 24,93 24,56 24,54 24,93 1.132 23.600.968
8/3/2022 24,70 24,44 +0,25% 24,25 24,98 24,61 24,44 24,50 1.207 37.304.349
7/3/2022 24,30 24,38 0,00% 23,50 24,71 24,42 24,38 24,49 1.555 43.022.357
4/3/2022 23,30 24,38 +4,73% 23,20 24,38 23,85 23,79 24,38 2.424 61.311.312
3/3/2022 23,15 23,28 +1,13% 22,91 23,48 23,11 22,91 23,28 2.089 42.612.877
2/3/2022 23,13 23,02 -0,48% 22,65 23,97 23,33 23,02 23,25 1.666 41.145.744
25/2/2022 22,89 23,13 +0,57% 22,60 23,13 22,88 23,00 23,13 2.135 45.660.225
24/2/2022 22,44 23,00 +1,68% 21,71 23,00 22,60 22,69 23,00 1.971 48.156.233
23/2/2022 23,44 22,62 -3,83% 22,49 23,68 22,83 22,62 22,75 2.176 46.197.455
22/2/2022 23,26 23,52 +1,69% 23,04 23,59 23,30 23,38 23,52 1.112 36.028.178
21/2/2022 23,16 23,13 -1,07% 22,98 23,45 23,27 23,13 23,33 1.334 32.289.869
18/2/2022 23,30 23,38 +1,08% 22,98 23,48 23,27 0,00 0,00 1.245 47.879.456
17/2/2022 23,02 23,13 +0,96% 22,74 23,42 23,03 23,11 23,24 2.165 65.350.031
16/2/2022 23,07 22,91 -0,22% 22,65 23,16 22,89 22,91 23,08 7.141 261.830.230
15/2/2022 23,93 22,96 -4,29% 22,68 23,94 23,07 22,96 23,17 9.782 439.352.831
14/2/2022 23,90 23,99 +0,93% 23,71 24,16 23,94 23,89 23,99 1.662 43.357.619
11/2/2022 24,73 23,77 -3,88% 23,68 24,80 24,13 23,77 23,84 3.387 60.103.831
10/2/2022 25,04 24,73 -0,88% 24,35 25,26 24,62 24,70 24,73 2.214 52.594.271
9/2/2022 25,17 24,95 -0,20% 24,90 25,73 25,30 24,95 25,18 1.426 34.956.021
8/2/2022 25,07 25,00 -0,08% 24,57 25,48 25,13 25,00 25,06 995 31.431.459
7/2/2022 25,30 25,02 -2,61% 24,82 25,57 25,19 25,02 25,10 1.713 32.679.528
4/2/2022 25,01 25,69 +2,43% 24,31 25,69 25,21 25,33 25,69 1.650 65.076.391
3/2/2022 24,60 25,08 +3,85% 24,48 25,08 24,86 24,73 25,08 1.372 38.301.037
2/2/2022 24,89 24,15 -1,35% 24,15 25,02 24,70 24,15 24,55 4.909 90.096.412
1/2/2022 24,82 24,48 -2,97% 24,45 25,26 24,79 24,48 24,88 4.871 244.915.270
31/1/2022 24,64 25,23 +0,48% 24,64 25,24 25,04 24,91 25,23 2.556 431.271.570
28/1/2022 24,70 25,11 +1,45% 24,13 25,15 24,68 24,67 25,11 1.213 43.260.215
27/1/2022 23,95 24,75 +3,21% 23,95 24,94 24,59 24,62 24,75 1.389 39.204.795
26/1/2022 24,15 23,98 -1,03% 23,98 24,50 24,21 23,98 24,14 1.181 49.302.467
25/1/2022 24,18 24,23 +0,12% 23,78 24,26 23,97 24,13 24,24 1.314 39.622.545
24/1/2022 24,50 24,20 -3,01% 24,09 24,78 24,30 24,20 24,50 1.468 45.605.646
21/1/2022 25,60 24,95 -3,22% 24,67 25,60 25,06 24,77 24,95 1.753 39.134.968
20/1/2022 25,70 25,78 +0,16% 25,26 26,13 25,66 25,68 25,78 2.416 52.273.697
19/1/2022 25,14 25,74 +2,35% 24,41 25,86 25,59 25,57 25,74 6.545 77.352.014
18/1/2022 24,56 25,15 +2,61% 24,33 25,20 24,75 25,15 25,18 8.105 286.272.806
17/1/2022 25,42 24,51 -2,35% 23,58 25,42 24,56 24,51 24,70 2.166 415.212.616
14/1/2022 25,37 25,10 -1,57% 25,10 25,83 25,40 25,10 25,20 954 29.564.884
13/1/2022 25,80 25,50 -0,78% 25,33 26,12 25,58 25,45 25,50 1.074 29.981.838
12/1/2022 24,90 25,70 +2,39% 24,81 25,99 25,55 25,70 25,80 1.005 34.924.425
11/1/2022 25,29 25,10 -0,75% 24,91 25,46 25,14 24,95 25,10 1.277 33.728.064
10/1/2022 25,22 25,29 +0,28% 24,81 25,38 25,07 25,18 25,29 1.481 51.623.885
7/1/2022 25,84 25,22 -2,74% 25,06 26,00 25,33 25,17 25,22 1.420 40.394.235
6/1/2022 25,68 25,93 +1,01% 25,55 26,30 25,93 25,59 25,93 1.444 53.026.705
5/1/2022 26,16 25,67 -1,99% 25,50 26,48 25,96 25,52 25,67 2.964 86.351.867
4/1/2022 25,42 26,19 +3,15% 25,37 26,36 25,98 26,00 26,20 4.889 108.738.108
3/1/2022 26,10 25,39 -2,94% 24,95 26,20 25,55 25,39 25,55 7.073 123.865.185
23/12/2021 26,05 26,16 -0,27% 25,69 26,48 25,97 25,84 26,17 1.144 28.591.628
22/12/2021 26,10 26,23 +0,50% 25,89 26,23 26,04 26,15 26,23 851 39.497.828
21/12/2021 26,09 26,10 0,00% 25,71 26,18 25,94 26,07 26,10 1.113 39.697.027
20/12/2021 26,29 26,10 -1,51% 25,73 26,39 25,96 25,99 26,10 2.268 97.719.371
17/12/2021 26,02 26,50 +0,53% 25,88 26,58 26,35 26,50 26,51 9.544 243.188.584
16/12/2021 25,84 26,36 +2,97% 25,52 26,36 26,09 26,35 26,36 4.154 578.911.080
15/12/2021 25,51 25,60 -0,35% 25,38 25,85 25,57 25,60 25,64 690 25.911.154
14/12/2021 25,60 25,69 +0,27% 25,45 26,28 25,85 25,50 25,69 1.007 50.918.548
13/12/2021 25,70 25,62 +0,75% 25,31 25,81 25,53 25,50 25,62 540 24.402.424
10/12/2021 25,14 25,43 +1,15% 25,12 25,70 25,50 25,43 25,55 820 40.848.824
9/12/2021 25,12 25,14 -0,63% 24,89 25,28 25,11 25,07 25,14 625 22.407.268
8/12/2021 25,05 25,30 +0,84% 24,87 25,41 25,16 24,87 25,30 825 31.369.186
7/12/2021 25,25 25,09 -0,75% 24,87 25,52 25,10 25,02 25,09 895 40.538.911
6/12/2021 24,20 25,28 +5,03% 24,20 25,32 25,05 25,16 25,28 1.052 50.206.722
3/12/2021 24,59 24,07 -2,83% 24,05 25,20 24,38 24,07 24,26 997 46.233.152
2/12/2021 24,28 24,77 +3,42% 23,81 24,77 24,37 24,24 24,77 6.238 84.541.695
1/12/2021 24,18 23,95 +0,76% 23,79 24,79 24,35 23,95 24,17 194 162.726.599
30/11/2021 23,42 23,77 +0,30% 23,01 24,06 23,37 23,77 23,87 9.298 242.421.379
29/11/2021 23,29 23,70 +2,51% 23,26 24,00 23,72 23,63 23,88 840 34.042.663
26/11/2021 23,54 23,12 -2,03% 23,08 23,78 23,34 23,12 23,52 933 44.330.412
25/11/2021 23,57 23,60 -0,42% 23,38 23,93 23,69 23,50 23,60 747 22.331.472
24/11/2021 23,15 23,70 +2,16% 22,72 23,94 23,50 23,54 23,70 813 42.038.546
23/11/2021 23,00 23,20 +0,87% 22,68 23,30 22,99 22,83 23,20 761 27.361.668
22/11/2021 23,74 23,00 -2,42% 23,00 23,74 23,20 23,00 23,20 1.063 38.330.800
19/11/2021 23,07 23,57 +2,08% 22,91 23,88 23,58 23,38 23,57 1.505 52.680.920
18/11/2021 22,99 23,09 +0,79% 22,70 23,14 22,93 22,92 23,09 1.829 65.046.183
17/11/2021 23,01 22,91 +0,53% 22,50 23,69 23,20 22,50 22,91 5.425 224.875.298
16/11/2021 23,20 22,79 -0,96% 22,70 23,48 23,01 22,79 23,08 3.619 408.725.584
12/11/2021 23,13 23,01 -0,99% 23,01 23,73 23,44 23,01 23,30 838 30.554.118
11/11/2021 22,28 23,24 +4,83% 22,28 23,41 23,02 22,91 23,24 830 31.416.792
10/11/2021 22,42 22,17 -0,72% 22,05 22,66 22,37 22,17 22,40 707 27.029.340
9/11/2021 22,46 22,33 -0,13% 22,15 22,73 22,30 22,20 22,33 872 26.981.371
8/11/2021 22,42 22,36 -1,02% 22,19 22,88 22,55 22,36 22,60 730 23.672.495
5/11/2021 22,38 22,59 +0,44% 22,06 22,78 22,46 22,51 22,59 1.326 33.936.177
4/11/2021 22,41 22,49 +0,40% 21,91 22,51 22,18 22,38 22,49 1.729 56.610.174
3/11/2021 22,17 22,40 -0,67% 22,12 22,63 22,36 22,34 22,40 3.433 91.042.309
1/11/2021 22,72 22,55 -1,57% 22,11 23,03 22,33 22,32 22,55 7.996 218.702.879
29/10/2021 23,79 22,91 -2,55% 22,62 24,20 23,27 22,91 22,93 799 370.294.110
28/10/2021 22,94 23,51 +0,90% 22,72 24,10 23,65 23,51 23,66 945 36.953.739
27/10/2021 24,16 23,30 -2,10% 23,24 24,21 23,51 23,30 23,50 1.073 41.645.642
26/10/2021 24,23 23,80 -2,06% 23,61 24,64 24,26 23,80 23,86 1.427 73.569.136
25/10/2021 24,20 24,30 +0,62% 23,75 24,35 24,04 24,25 24,30 1.066 39.685.273
22/10/2021 22,52 24,15 +6,95% 22,22 24,48 23,91 24,15 24,20 2.427 107.941.379
21/10/2021 22,32 22,58 -0,09% 21,95 22,61 22,37 22,47 22,58 1.035 38.460.991
20/10/2021 22,73 22,60 +1,35% 22,10 22,74 22,42 22,52 22,60 983 39.421.290
19/10/2021 22,96 22,30 -2,92% 22,28 23,00 22,55 22,29 22,30 2.624 65.555.161
18/10/2021 23,00 22,97 -1,92% 22,57 23,38 22,79 22,95 22,97 9.058 172.809.451
15/10/2021 22,90 23,42 +2,76% 22,85 23,62 23,30 23,27 23,42 8.016 230.233.437
14/10/2021 23,13 22,79 -1,34% 22,78 23,30 22,94 22,79 22,87 668 25.035.745
13/10/2021 22,96 23,10 +1,32% 22,48 23,33 22,91 22,83 23,10 726 30.931.733
11/10/2021 22,43 22,80 +1,47% 22,19 23,20 22,82 22,78 22,80 972 34.057.793
8/10/2021 22,79 22,47 -0,53% 22,41 22,79 22,54 22,47 22,48 1.317 47.791.542
7/10/2021 22,98 22,59 -1,44% 22,53 23,25 22,70 22,57 22,59 1.308 36.799.503
6/10/2021 23,54 22,92 -4,50% 22,84 23,72 23,17 22,90 22,92 1.537 58.650.949
5/10/2021 23,67 24,00 +2,08% 23,32 24,00 23,55 23,44 24,00 2.283 50.060.815
4/10/2021 23,80 23,51 -1,26% 23,43 23,96 23,67 23,51 23,79 2.470 92.078.367
1/10/2021 24,42 23,81 -1,81% 23,68 25,00 23,92 23,80 23,81 8.757 388.245.391
30/9/2021 23,65 24,25 +2,80% 23,51 25,50 24,56 24,15 24,25 2.041 502.735.352
29/9/2021 23,35 23,59 +1,03% 23,20 23,90 23,66 23,59 23,67 437 19.731.922
28/9/2021 23,50 23,35 -2,01% 23,22 23,73 23,43 23,30 23,35 658 23.063.153
27/9/2021 23,76 23,83 +0,13% 23,49 24,05 23,78 23,78 23,83 552 23.234.456
24/9/2021 23,86 23,80 -0,79% 23,42 24,31 23,70 23,76 23,80 756 31.078.028
23/9/2021 23,28 23,99 +4,03% 23,00 23,99 23,49 23,78 23,99 598 26.056.331
22/9/2021 23,02 23,06 +1,32% 22,99 23,38 23,16 23,03 23,06 638 23.526.660
21/9/2021 23,01 22,76 -0,18% 22,51 23,11 22,76 22,76 22,90 878 29.138.383
20/9/2021 23,30 22,80 -2,44% 22,52 23,30 22,75 22,80 23,18 1.251 39.671.915
17/9/2021 23,97 23,37 -2,46% 23,32 23,98 23,54 23,36 23,37 988 34.027.532
16/9/2021 25,04 23,96 -4,77% 23,88 25,08 24,30 23,96 24,00 1.530 39.617.843
15/9/2021 25,84 25,16 -2,25% 25,00 25,84 25,26 25,16 25,23 765 20.208.092
14/9/2021 25,60 25,74 +0,51% 25,57 26,15 25,86 25,63 25,74 470 20.222.120
13/9/2021 25,43 25,61 +0,95% 25,15 25,74 25,45 25,61 25,68 604 26.494.460
10/9/2021 26,02 25,37 -1,51% 25,37 26,32 25,79 25,37 25,48 671 25.359.637
9/9/2021 25,45 25,76 +0,86% 25,33 26,28 25,72 25,76 25,88 918 30.336.668
8/9/2021 25,74 25,54 +1,15% 25,23 25,78 25,48 25,26 25,54 828 29.082.172
6/9/2021 25,90 25,25 -1,02% 25,19 25,97 25,48 25,25 25,56 643 24.005.579
3/9/2021 25,30 25,51 +1,07% 25,06 25,65 25,35 25,50 25,51 754 29.355.456
2/9/2021 26,12 25,24 -2,55% 25,23 26,35 25,63 25,24 25,40 903 29.414.592
1/9/2021 26,32 25,90 -1,15% 25,90 26,57 26,26 25,90 26,14 957 36.110.337
31/8/2021 26,64 26,20 -1,28% 26,18 26,74 26,45 26,20 26,30 976 32.010.512
30/8/2021 26,72 26,54 -0,67% 26,28 26,76 26,55 26,52 26,54 597 26.008.665
27/8/2021 26,39 26,72 +1,44% 26,28 26,78 26,58 26,52 26,72 683 27.671.509
26/8/2021 26,68 26,34 -1,42% 26,34 26,78 26,57 26,34 26,54 624 29.138.003
25/8/2021 25,75 26,72 +3,77% 25,38 26,81 26,28 26,65 26,72 1.237 61.193.652
24/8/2021 25,17 25,75 +2,06% 25,13 25,75 25,47 25,60 25,75 673 27.358.418
23/8/2021 24,55 25,23 +2,19% 24,55 25,34 25,11 25,13 25,23 662 29.283.318
20/8/2021 24,07 24,69 +3,22% 23,80 24,84 24,56 24,40 24,69 781 37.528.855
19/8/2021 24,17 23,92 -0,87% 23,41 24,17 23,74 23,92 24,00 1.266 51.537.952
18/8/2021 25,37 24,13 -4,06% 24,13 25,38 24,59 24,13 24,18 1.010 34.036.887
17/8/2021 25,33 25,15 -0,95% 24,86 25,55 25,12 25,01 25,15 834 31.878.962
16/8/2021 24,94 25,39 +1,12% 24,94 25,39 25,15 25,29 25,39 829 33.677.618
13/8/2021 24,60 25,11 +0,72% 24,55 25,38 24,97 25,10 25,11 692 23.880.897
12/8/2021 24,98 24,93 -1,46% 24,58 25,36 24,85 24,66 24,93 890 30.153.690
11/8/2021 25,10 25,30 +1,20% 24,75 25,30 24,95 24,95 25,30 760 27.776.289
10/8/2021 25,11 25,00 -0,40% 24,97 25,45 25,18 25,00 25,01 872 35.375.179
9/8/2021 24,53 25,10 +2,32% 24,50 25,28 24,97 25,10 25,21 844 32.330.631
6/8/2021 24,70 24,53 -0,65% 24,29 24,70 24,44 24,52 24,53 817 29.720.754
5/8/2021 24,99 24,69 -1,75% 24,43 25,03 24,69 24,60 24,69 739 29.110.342
4/8/2021 24,47 25,13 +3,03% 24,28 25,13 24,75 25,09 25,13 906 31.455.320
3/8/2021 24,49 24,39 -0,61% 23,98 24,70 24,24 24,37 24,39 928 36.084.729
2/8/2021 24,48 24,54 +0,25% 24,45 24,80 24,59 24,53 24,54 1.199 49.403.343
30/7/2021 25,28 24,48 -2,59% 24,43 25,33 24,75 24,48 24,68 1.582 61.530.107
29/7/2021 25,15 25,13 -0,87% 25,10 25,41 25,21 25,12 25,13 596 29.130.457
28/7/2021 25,32 25,35 -0,39% 25,18 25,62 25,31 25,28 25,35 627 26.546.395
27/7/2021 25,88 25,45 -1,85% 25,18 25,99 25,42 25,35 25,45 661 25.340.277
26/7/2021 25,65 25,93 +0,97% 25,36 26,05 25,67 25,93 26,08 1.348 33.515.680
23/7/2021 25,77 25,68 -0,47% 25,33 25,77 25,50 25,52 25,68 4.035 36.862.748
22/7/2021 25,66 25,80 +0,39% 25,56 25,85 25,71 25,78 25,80 550 23.094.677
21/7/2021 26,11 25,70 -1,19% 25,48 26,14 25,73 25,54 25,70 928 31.669.886
20/7/2021 25,60 26,01 +1,60% 25,20 26,17 25,90 26,01 26,07 761 30.041.726
19/7/2021 25,88 25,60 -1,58% 25,48 25,91 25,65 25,58 25,60 1.281 47.095.609
16/7/2021 26,37 26,01 -0,80% 26,01 26,60 26,19 26,01 26,10 986 39.721.536
15/7/2021 26,69 26,22 -1,87% 26,22 27,00 26,51 26,22 26,49 1.118 42.412.270
14/7/2021 27,25 26,72 -1,37% 26,60 27,48 26,95 26,68 26,72 998 45.696.078
13/7/2021 27,09 27,09 -0,22% 26,67 27,38 27,02 27,09 27,17 846 36.126.366
12/7/2021 27,17 27,15 +0,18% 26,70 27,38 27,07 27,15 27,16 1.110 45.790.275
8/7/2021 27,15 27,10 -0,29% 26,65 27,34 27,01 27,00 27,10 2.768 57.133.737
7/7/2021 26,85 27,18 +1,84% 26,49 27,41 27,07 27,18 27,19 1.946 69.201.740
6/7/2021 26,97 26,69 -0,04% 26,33 26,99 26,63 26,66 26,69 1.277 43.743.019
5/7/2021 26,85 26,70 -0,15% 26,60 26,94 26,78 26,70 26,80 1.344 64.470.547
2/7/2021 26,63 26,74 +0,91% 26,32 26,81 26,63 26,66 26,74 1.412 58.169.547
1/7/2021 26,62 26,50 +0,34% 26,02 26,76 26,45 26,42 26,50 1.345 62.513.663
30/6/2021 26,45 26,41 -0,04% 25,90 26,56 26,29 26,26 26,41 854 43.214.564
29/6/2021 26,38 26,42 +0,19% 26,25 26,62 26,52 26,37 26,42 2.111 83.895.151
28/6/2021 25,84 26,37 +1,81% 25,84 26,54 26,23 26,37 26,45 797 39.726.028
25/6/2021 26,47 25,90 -1,89% 25,67 26,65 26,19 25,89 25,90 925 41.086.655
24/6/2021 25,91 26,40 +2,09% 25,82 26,44 26,20 26,35 26,40 712 34.489.189
23/6/2021 26,30 25,86 -1,49% 25,69 26,42 26,05 25,80 25,86 893 34.611.822
22/6/2021 26,18 26,25 +0,19% 25,97 26,50 26,25 26,24 26,25 931 41.433.583
21/6/2021 25,76 26,20 +1,87% 25,36 26,45 26,09 26,20 26,30 1.475 69.246.874
18/6/2021 25,25 25,72 +2,19% 24,89 25,80 25,17 25,65 25,80 3.607 111.421.648
17/6/2021 25,44 25,17 -1,06% 25,15 25,52 25,29 25,16 25,17 1.202 43.856.874
16/6/2021 25,79 25,44 -1,32% 25,16 25,81 25,42 25,41 25,44 1.176 44.821.699
15/6/2021 25,78 25,78 +0,12% 25,54 25,86 25,68 25,67 25,78 1.059 41.653.491
14/6/2021 26,10 25,75 -1,34% 25,46 26,43 25,91 25,66 25,75 1.681 75.689.214
11/6/2021 25,95 26,10 +1,05% 25,78 26,36 26,17 26,10 26,11 1.251 57.042.095
10/6/2021 25,67 25,83 +0,12% 25,58 25,98 25,80 0,00 0,00 770 37.843.425
9/6/2021 25,31 25,80 +1,98% 25,20 26,13 25,75 25,79 25,80 1.346 61.431.599
8/6/2021 25,99 25,30 -2,54% 25,17 25,99 25,50 25,29 25,30 1.366 56.420.301
7/6/2021 25,40 25,96 +2,45% 25,10 26,03 25,58 25,93 25,96 1.363 52.951.254
4/6/2021 25,30 25,34 -0,59% 25,21 25,89 25,40 25,28 25,34 1.465 57.770.693
2/6/2021 25,80 25,49 -1,01% 25,31 26,16 25,63 25,40 25,49 1.987 82.420.776
1/6/2021 26,36 25,75 -2,83% 25,67 26,56 25,96 25,75 25,77 2.689 106.000.275
31/5/2021 26,24 26,50 +0,72% 26,10 26,55 26,25 26,30 26,50 1.130 48.530.937
28/5/2021 26,69 26,31 -2,19% 25,86 26,95 26,20 26,31 26,37 1.438 58.610.355
27/5/2021 26,03 26,90 +3,50% 26,01 26,90 26,55 26,71 26,90 1.178 55.589.303
26/5/2021 26,00 25,99 +0,08% 25,86 26,35 26,00 25,99 26,00 884 40.816.080
25/5/2021 26,15 25,97 -0,84% 25,84 26,52 26,06 25,95 25,97 991 39.714.222
24/5/2021 26,15 26,19 +0,58% 25,78 26,48 26,16 26,16 26,19 984 42.387.310
21/5/2021 26,20 26,04 -0,23% 25,76 26,37 25,94 26,04 26,07 1.071 42.712.086
20/5/2021 26,55 26,10 -2,94% 26,10 26,73 26,35 26,10 26,31 1.255 47.345.316
19/5/2021 26,74 26,89 +0,52% 26,35 26,90 26,63 26,75 26,89 870 39.379.359
18/5/2021 26,96 26,75 -0,82% 26,64 26,97 26,81 26,75 26,77 861 40.871.751
17/5/2021 26,90 26,97 +0,04% 26,77 27,10 26,93 26,90 26,97 960 42.346.831
14/5/2021 27,60 26,96 -0,96% 26,58 27,60 26,86 26,88 26,96 1.535 60.708.071
13/5/2021 27,61 27,22 -1,02% 27,20 27,95 27,49 27,22 27,54 1.023 42.561.936
12/5/2021 28,25 27,50 -2,65% 27,50 28,25 27,88 27,50 27,73 1.036 45.345.806
11/5/2021 28,02 28,25 +1,44% 27,44 28,41 27,86 28,25 28,28 1.057 56.779.176
10/5/2021 28,03 27,85 -0,36% 27,59 28,50 27,87 27,85 27,90 1.174 58.165.968
7/5/2021 28,00 27,95 -0,18% 27,46 28,00 27,74 27,85 27,95 971 52.153.898
6/5/2021 27,98 28,00 +0,65% 27,09 28,00 27,54 27,80 28,00 1.146 55.440.159
5/5/2021 27,43 27,82 +2,02% 27,23 27,96 27,70 27,82 27,83 1.163 71.460.172
4/5/2021 27,27 27,27 -0,80% 27,25 27,94 27,53 27,27 27,37 1.930 131.847.877
3/5/2021 27,80 27,49 -0,97% 27,10 28,03 27,42 27,49 27,50 4.636 257.085.251
30/4/2021 28,50 27,76 -1,60% 27,22 28,58 27,95 27,76 28,00 3.208 217.370.029
29/4/2021 28,13 28,21 +0,07% 28,06 28,79 28,43 28,15 28,21 786 41.582.683
28/4/2021 29,40 28,19 -3,26% 28,04 29,40 28,45 28,19 28,20 1.393 57.969.025
27/4/2021 28,80 29,14 +0,52% 28,80 29,54 29,24 29,14 29,40 825 46.473.185
26/4/2021 29,13 28,99 -0,69% 28,77 29,34 28,94 28,95 28,99 1.102 50.549.801
23/4/2021 29,40 29,19 -0,65% 28,83 29,59 29,13 29,15 29,19 1.104 54.812.272
22/4/2021 30,10 29,38 -2,72% 29,30 30,33 29,72 29,38 29,51 1.291 67.080.916
20/4/2021 29,91 30,20 +1,00% 29,71 30,39 30,09 30,06 30,20 1.125 58.161.475
19/4/2021 29,73 29,90 +1,29% 29,34 30,15 29,78 29,81 29,90 1.439 76.517.995
16/4/2021 30,10 29,52 -1,89% 29,41 30,63 29,86 29,51 29,52 1.565 70.438.465
15/4/2021 29,84 30,09 +1,14% 29,55 30,13 29,93 29,80 30,09 1.060 54.792.508
14/4/2021 30,00 29,75 -0,73% 29,41 30,12 29,72 29,70 29,75 1.120 60.014.060
13/4/2021 29,95 29,97 -0,27% 29,47 30,02 29,75 29,85 29,97 1.155 59.129.379
12/4/2021 29,43 30,05 +1,86% 29,43 30,09 29,88 30,00 30,05 1.729 84.905.311
9/4/2021 29,05 29,50 +1,10% 28,80 29,90 29,51 29,45 29,50 1.329 81.530.512
8/4/2021 28,78 29,18 +1,50% 28,47 29,39 29,07 29,14 29,18 1.246 75.928.518
7/4/2021 28,58 28,75 +0,59% 28,33 28,94 28,64 28,74 28,75 1.409 79.181.516
6/4/2021 28,09 28,58 +1,67% 27,91 28,67 28,35 28,58 28,64 2.450 122.633.586
5/4/2021 28,13 28,11 +1,30% 27,53 28,29 27,89 28,11 28,13 4.218 251.856.230
1/4/2021 27,51 27,75 +2,21% 27,50 28,50 28,01 27,75 27,91 8.532 531.044.048
31/3/2021 28,21 27,15 -4,37% 26,39 28,38 27,70 27,15 27,19 1.103 300.712.633
30/3/2021 28,59 28,39 -0,39% 28,13 28,72 28,45 28,39 28,40 1.297 52.987.531
29/3/2021 28,43 28,50 +0,25% 28,20 28,83 28,48 28,50 28,65 1.022 46.576.143
26/3/2021 28,72 28,43 -0,94% 28,27 29,05 28,57 28,43 28,57 800 41.434.840
25/3/2021 28,77 28,70 -0,03% 28,21 29,00 28,48 28,60 28,70 941 51.517.392
24/3/2021 28,50 28,71 +1,27% 28,39 29,52 29,14 28,71 28,72 1.217 71.620.103
23/3/2021 28,47 28,35 -0,46% 28,00 28,93 28,59 28,35 28,45 911 50.943.385
22/3/2021 28,30 28,48 +1,28% 27,61 29,08 28,16 28,48 28,49 1.875 87.877.281
19/3/2021 28,61 28,12 -1,75% 28,05 29,05 28,44 28,12 28,18 1.496 74.637.787
18/3/2021 29,50 28,62 -3,02% 28,49 29,51 28,97 28,59 28,62 1.525 72.772.680
17/3/2021 29,45 29,51 -0,61% 29,16 30,06 29,66 29,51 29,80 1.618 103.327.388
16/3/2021 28,44 29,69 +4,54% 28,33 29,83 29,24 29,64 29,69 1.780 93.127.703
15/3/2021 29,00 28,40 -2,41% 28,14 29,41 28,67 28,40 28,43 1.896 87.278.071
12/3/2021 28,91 29,10 +0,73% 28,62 29,65 29,16 29,10 29,17 1.753 79.795.617
11/3/2021 29,53 28,89 -1,47% 27,95 29,88 28,41 28,79 28,89 3.673 160.887.031
10/3/2021 30,60 29,32 -4,18% 29,13 31,07 29,77 29,32 29,38 2.452 123.890.059
9/3/2021 29,84 30,60 +3,34% 29,52 31,15 30,39 30,49 30,60 2.027 113.978.315
8/3/2021 30,70 29,61 -4,24% 29,20 30,89 29,87 29,61 29,67 2.965 148.778.848
5/3/2021 29,80 30,92 +3,76% 29,70 31,11 30,81 30,71 30,92 1.768 103.222.810
4/3/2021 30,28 29,80 -1,62% 29,66 31,18 30,36 29,80 30,09 2.260 127.421.529
3/3/2021 29,99 30,29 +1,54% 29,54 30,76 30,08 30,22 30,29 3.336 184.165.158
2/3/2021 30,76 29,83 -2,77% 29,80 31,70 30,57 29,81 29,83 6.105 376.952.977
1/3/2021 30,63 30,68 +2,30% 29,83 31,55 30,98 30,68 30,70 2.476 709.777.276
26/2/2021 29,78 29,99 +0,64% 28,55 30,85 30,15 29,65 29,99 9.895 322.760.372
25/2/2021 31,19 29,80 -3,81% 29,42 31,50 30,36 29,80 29,88 1.380 65.478.094
24/2/2021 30,68 30,98 +0,88% 29,91 31,33 30,78 30,98 31,30 1.187 66.232.285
23/2/2021 30,76 30,71 -0,49% 30,09 31,08 30,66 30,51 30,71 1.519 83.878.914
22/2/2021 29,55 30,86 +4,40% 28,65 30,98 30,03 0,00 0,00 2.663 165.709.782
19/2/2021 29,07 29,56 +1,51% 28,45 29,85 29,14 29,38 29,56 1.548 76.359.158
18/2/2021 28,50 29,12 +2,25% 27,94 29,28 28,82 29,02 29,12 1.565 82.741.244
17/2/2021 28,11 28,48 +1,64% 27,80 28,73 28,27 28,36 28,48 798 36.544.256
12/2/2021 28,26 28,02 -0,50% 27,91 28,26 28,06 28,02 28,05 801 34.725.048
11/2/2021 28,30 28,16 +0,14% 27,94 28,65 28,15 28,16 28,23 825 38.856.597
10/2/2021 27,87 28,12 +0,93% 27,65 28,50 28,08 28,06 28,12 1.141 53.760.626
9/2/2021 28,19 27,86 -1,73% 27,52 28,42 27,93 27,85 27,89 1.190 53.827.764
8/2/2021 28,46 28,35 -0,07% 27,84 28,90 28,33 28,11 28,35 1.221 57.826.422
5/2/2021 28,06 28,37 +0,96% 28,06 28,64 28,37 28,37 28,59 786 37.784.430
4/2/2021 28,26 28,10 -0,50% 28,00 28,61 28,23 28,10 28,13 773 33.189.135
3/2/2021 28,16 28,24 +0,50% 28,06 28,80 28,45 28,24 28,50 1.014 46.875.260
2/2/2021 28,71 28,10 -2,12% 27,91 29,19 28,38 28,10 28,22 1.929 80.971.547
1/2/2021 28,46 28,71 +2,90% 27,87 29,00 28,33 28,49 28,71 2.629 132.699.626
29/1/2021 28,39 27,90 -0,85% 27,74 28,51 28,13 27,90 28,13 864 39.381.128
28/1/2021 28,60 28,14 +0,14% 27,60 28,70 28,34 28,14 28,32 781 35.134.829
27/1/2021 29,35 28,10 -4,42% 28,06 29,55 28,74 28,10 28,18 1.382 69.315.543
26/1/2021 28,21 29,40 +2,08% 28,21 29,57 29,08 29,26 29,40 1.006 45.165.970
22/1/2021 28,70 28,80 -1,57% 27,52 29,17 28,60 28,80 28,93 1.025 44.372.713

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.