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.

LREN3F - LOJAS RENNER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 12,40 12,38 -1,35% 12,28 12,51 12,36 12,38 12,39 983 14.945.367
20/1/2025 12,33 12,55 +1,62% 12,15 12,55 12,38 12,31 12,55 880 15.905.869
17/1/2025 12,56 12,35 -0,96% 12,22 12,69 12,39 12,29 12,35 1.020 17.394.650
16/1/2025 12,93 12,47 -6,52% 12,36 13,17 12,59 12,45 12,47 1.185 22.220.304
15/1/2025 12,67 13,34 +5,45% 12,63 13,34 13,02 13,15 13,34 969 19.713.682
14/1/2025 12,86 12,65 -1,40% 12,47 12,91 12,60 12,52 12,65 851 18.625.830
13/1/2025 12,97 12,83 -0,70% 12,58 13,04 12,72 12,83 12,85 580 15.064.322
10/1/2025 12,62 12,92 +0,08% 12,61 13,05 12,82 12,69 12,92 654 13.618.008
9/1/2025 12,80 12,91 +0,86% 12,76 13,04 12,95 12,91 12,93 3.393 18.792.096
8/1/2025 12,94 12,80 -3,03% 12,62 13,02 12,81 12,70 12,80 945 17.460.098
7/1/2025 12,54 13,20 +5,85% 12,47 13,21 12,96 13,01 13,20 1.097 20.357.643
6/1/2025 12,31 12,47 +2,47% 12,26 12,70 12,43 12,47 12,63 974 19.477.855
3/1/2025 12,00 12,17 +2,70% 11,90 12,30 12,12 12,07 12,17 867 17.551.890
2/1/2025 12,19 11,85 -1,74% 11,81 12,30 11,99 11,85 11,97 1.331 22.128.749
30/12/2024 12,23 12,06 -2,51% 11,98 12,41 12,14 12,06 12,28 989 18.501.962
27/12/2024 12,57 12,37 -1,83% 12,20 12,73 12,34 12,25 12,37 986 16.710.962
26/12/2024 12,66 12,60 +0,56% 12,47 12,73 12,61 12,59 12,60 1.261 23.675.145
23/12/2024 13,18 12,53 -6,49% 12,53 13,31 12,85 12,53 12,67 1.328 26.632.324
20/12/2024 13,00 13,40 +2,52% 12,86 13,63 13,24 13,30 13,40 895 21.788.889
19/12/2024 12,66 13,07 +4,56% 12,59 13,13 12,88 13,07 13,09 1.183 20.885.330
18/12/2024 13,11 12,50 -7,61% 12,50 13,18 12,87 12,50 12,70 1.389 28.131.733
17/12/2024 13,22 13,53 +2,27% 13,12 13,61 13,30 13,30 13,53 997 23.970.812
16/12/2024 13,64 13,23 -2,00% 13,22 13,69 13,43 13,21 13,36 1.482 23.410.654
13/12/2024 13,73 13,50 -0,81% 13,50 14,10 13,84 13,50 13,90 1.015 22.646.503
12/12/2024 13,89 13,61 -13,20% 13,45 14,24 13,78 13,61 13,82 1.554 31.841.172
11/12/2024 15,48 15,68 +1,75% 15,38 16,22 15,64 15,68 15,95 594 17.607.300
10/12/2024 15,43 15,41 -0,13% 15,32 15,68 15,48 15,41 15,55 605 18.891.233
9/12/2024 16,08 15,43 -0,96% 15,33 16,08 15,54 15,34 15,43 712 17.110.129
6/12/2024 15,71 15,58 -1,33% 15,37 16,06 15,64 15,58 15,69 818 19.900.191
5/12/2024 15,93 15,79 -0,06% 15,67 16,34 15,99 15,67 16,20 958 23.524.212
4/12/2024 15,16 15,80 +2,13% 15,13 15,87 15,68 15,55 15,80 762 19.091.141
3/12/2024 14,99 15,47 +3,13% 14,98 15,47 15,19 15,28 15,47 758 18.545.267
2/12/2024 15,05 15,00 -0,66% 14,73 15,29 15,04 15,00 15,11 1.113 24.358.302
29/11/2024 14,50 15,10 +4,07% 14,29 15,10 14,79 14,80 15,10 1.445 28.326.898
28/11/2024 16,00 14,51 -10,76% 14,45 16,01 15,05 14,51 14,53 2.101 39.247.330
27/11/2024 17,00 16,26 -5,08% 16,03 17,11 16,45 16,08 16,26 1.308 25.581.224
26/11/2024 16,25 17,13 +5,55% 16,22 17,13 16,84 16,90 17,13 1.009 23.533.353
25/11/2024 16,12 16,23 -0,79% 16,07 16,46 16,28 16,22 16,47 609 17.713.041
22/11/2024 15,99 16,36 +4,20% 15,61 16,36 15,95 16,07 16,36 814 21.114.021
21/11/2024 16,47 15,70 -4,85% 15,70 16,48 15,93 15,70 15,89 1.230 24.964.037
19/11/2024 16,30 16,50 0,00% 16,09 16,68 16,42 16,50 16,62 776 18.730.485
18/11/2024 16,34 16,50 +1,04% 16,10 16,50 16,33 16,47 16,50 901 21.786.466
14/11/2024 16,65 16,33 -0,91% 16,32 16,78 16,43 16,33 16,43 817 19.757.174
13/11/2024 16,63 16,48 -1,79% 16,37 16,91 16,60 16,48 16,65 746 20.234.738
12/11/2024 16,75 16,78 +0,78% 16,52 16,91 16,63 16,60 16,78 694 19.219.339
11/11/2024 16,97 16,65 -1,48% 16,54 17,06 16,71 16,65 16,85 1.313 30.077.221
8/11/2024 17,80 16,90 -6,27% 16,67 17,80 16,99 16,90 17,01 1.991 45.406.184
7/11/2024 18,46 18,03 -4,80% 17,81 19,08 18,33 17,93 18,16 1.116 28.532.483
6/11/2024 18,44 18,94 +1,88% 18,16 18,97 18,68 18,83 18,94 774 23.940.393
5/11/2024 18,77 18,59 -1,01% 18,33 18,98 18,71 18,59 18,84 650 20.063.654
4/11/2024 18,20 18,78 +4,04% 18,16 19,06 18,77 18,78 18,91 946 31.676.954
1/11/2024 18,65 18,05 -3,22% 18,05 18,78 18,26 18,05 18,22 950 24.084.896
31/10/2024 18,54 18,65 -0,75% 18,51 19,03 18,75 18,50 18,65 681 20.457.228
30/10/2024 18,50 18,79 +1,18% 18,40 18,80 18,69 18,63 18,79 579 19.565.827
29/10/2024 18,52 18,57 +0,11% 18,37 18,64 18,50 18,36 18,57 679 17.901.839
28/10/2024 18,35 18,55 +0,38% 18,35 18,88 18,51 18,55 18,65 722 18.501.895
25/10/2024 18,64 18,48 -2,38% 18,45 18,95 18,59 18,45 18,48 734 19.455.248
24/10/2024 17,99 18,93 +4,99% 17,85 18,93 18,44 18,79 18,93 1.255 32.715.261
23/10/2024 18,07 18,03 -1,15% 17,79 18,16 17,96 17,98 18,03 767 22.173.728
22/10/2024 18,44 18,24 -0,65% 17,99 18,44 18,15 18,10 18,24 768 22.038.890
21/10/2024 18,40 18,36 -0,16% 18,30 18,73 18,43 18,36 18,56 721 29.512.304
18/10/2024 18,70 18,39 -1,61% 18,39 18,89 18,59 18,39 18,59 614 19.677.999
17/10/2024 18,60 18,69 -1,06% 18,44 18,69 18,55 18,65 18,69 706 24.059.257
16/10/2024 18,83 18,89 -0,47% 18,62 19,05 18,82 18,84 18,89 860 27.928.019
15/10/2024 18,92 18,98 +0,11% 18,65 19,14 18,90 18,83 18,98 1.183 33.036.806
14/10/2024 18,72 18,96 +0,85% 18,41 18,96 18,69 18,86 18,96 1.337 36.558.734
11/10/2024 18,20 18,80 +3,64% 17,98 18,80 18,46 18,60 18,80 1.063 32.217.978
10/10/2024 17,80 18,14 +2,54% 17,55 18,25 18,01 18,11 18,14 1.068 26.643.912
9/10/2024 17,65 17,69 -1,67% 17,42 18,00 17,60 17,53 17,69 889 23.220.760
8/10/2024 17,60 17,99 +2,22% 17,49 18,00 17,82 17,90 17,99 888 23.479.513
7/10/2024 18,29 17,60 -3,24% 17,54 18,34 17,71 17,60 17,64 1.006 26.286.533
4/10/2024 17,69 18,19 +1,06% 17,69 18,19 17,97 18,12 18,19 930 20.690.279
3/10/2024 17,82 18,00 -1,80% 17,62 18,31 17,86 17,82 18,00 764 23.288.335
2/10/2024 17,96 18,33 +1,72% 17,96 18,47 18,30 18,24 18,33 932 24.816.516
1/10/2024 18,03 18,02 -0,55% 17,84 18,46 18,13 17,96 18,02 1.039 27.461.879
30/9/2024 17,80 18,12 +0,55% 17,39 18,12 17,80 17,93 18,12 778 21.385.226
26/9/2024 18,45 18,02 -0,55% 17,90 18,45 18,09 17,92 18,02 549 18.831.382
25/9/2024 18,52 18,12 -3,36% 17,90 18,63 18,11 17,97 18,12 2.973 27.357.348
24/9/2024 17,87 18,75 +6,17% 17,75 18,75 18,28 18,50 18,75 985 29.446.322
23/9/2024 18,00 17,66 -1,89% 17,59 18,04 17,72 17,66 17,79 867 27.535.751
20/9/2024 18,92 18,00 -4,76% 17,83 19,05 18,12 17,90 18,00 1.163 36.315.814
19/9/2024 18,88 18,90 -0,53% 18,68 19,17 18,91 18,79 18,90 676 25.243.815
18/9/2024 18,75 19,00 -0,73% 18,63 19,34 19,08 18,91 19,00 1.004 39.376.277
17/9/2024 19,15 19,14 -1,34% 18,82 19,23 19,02 19,02 19,14 861 29.422.434
16/9/2024 18,94 19,40 +1,84% 18,80 19,51 19,29 19,25 19,40 1.662 46.193.259
13/9/2024 18,34 19,05 +3,20% 18,25 19,10 18,88 18,94 19,05 1.533 43.527.935
12/9/2024 18,00 18,46 +0,98% 17,96 18,47 18,28 18,40 18,46 1.773 67.066.493
11/9/2024 17,72 18,28 +3,04% 17,68 18,28 18,06 18,06 18,28 1.206 37.710.616
10/9/2024 17,35 17,74 +1,20% 17,28 17,85 17,64 17,55 17,74 723 20.346.937
9/9/2024 17,50 17,53 -1,46% 17,50 17,90 17,65 17,53 17,66 670 23.595.412
6/9/2024 18,03 17,79 -1,50% 17,61 18,12 17,78 17,67 17,79 731 21.013.499
5/9/2024 17,48 18,06 +2,61% 17,43 18,06 17,88 17,87 18,06 1.128 31.661.781
4/9/2024 17,37 17,60 +2,44% 17,35 17,82 17,52 17,58 17,61 1.006 27.444.861
3/9/2024 16,95 17,18 +1,06% 16,95 17,65 17,34 17,18 17,28 1.203 32.180.828
2/9/2024 16,84 17,00 -0,12% 16,77 17,09 16,96 16,95 17,00 804 25.995.886
30/8/2024 16,74 17,02 -0,41% 16,69 17,34 17,07 17,01 17,15 1.187 35.132.403
29/8/2024 17,66 17,09 -3,06% 17,00 17,66 17,15 17,08 17,09 1.630 67.858.241
28/8/2024 18,20 17,63 -3,71% 17,63 18,48 17,87 17,63 17,75 1.233 45.092.247
27/8/2024 17,85 18,31 +3,04% 17,57 18,47 18,10 18,31 18,42 1.895 51.225.624
26/8/2024 17,78 17,77 +0,34% 17,20 17,80 17,49 17,77 17,78 1.161 30.149.119
23/8/2024 16,54 17,71 +7,01% 16,40 17,71 17,34 17,64 17,71 2.032 53.838.865
22/8/2024 16,78 16,55 -1,49% 16,35 16,95 16,55 16,45 16,55 840 23.303.104
21/8/2024 16,85 16,80 -0,71% 16,32 16,91 16,62 16,68 16,80 1.259 30.521.714
20/8/2024 17,00 16,92 +0,59% 16,28 17,02 16,56 16,84 16,92 1.431 30.701.926
19/8/2024 16,03 16,82 +3,70% 16,03 16,82 16,48 16,81 16,82 1.221 32.474.556
16/8/2024 16,75 16,22 -2,58% 15,97 16,88 16,22 16,15 16,22 1.389 34.061.594
15/8/2024 16,18 16,65 +2,78% 16,05 16,65 16,47 16,56 16,65 1.208 28.690.193
14/8/2024 15,44 16,20 +2,86% 15,41 16,20 15,98 16,03 16,20 1.066 26.481.953
13/8/2024 15,72 15,75 +0,32% 15,45 15,80 15,66 15,71 15,75 1.200 27.075.571
12/8/2024 15,47 15,70 +1,68% 15,33 15,90 15,64 15,70 15,77 1.408 29.603.964
9/8/2024 15,05 15,44 +7,00% 14,94 15,63 15,33 15,32 15,44 1.423 37.289.700
8/8/2024 14,55 14,43 -1,10% 14,32 14,89 14,58 14,43 14,57 935 24.847.168
7/8/2024 14,27 14,59 +2,75% 14,25 14,67 14,52 14,58 14,59 986 21.745.250
6/8/2024 13,90 14,20 +2,68% 13,88 14,44 14,17 14,18 14,20 1.300 31.358.845
5/8/2024 13,10 13,83 +0,95% 12,97 14,10 13,60 13,83 14,03 1.278 30.188.958
2/8/2024 13,23 13,70 +4,18% 13,19 13,85 13,70 13,70 13,81 1.373 27.649.834
1/8/2024 13,38 13,15 -1,05% 13,15 13,65 13,37 13,15 13,20 1.249 27.464.231
31/7/2024 12,94 13,29 +2,47% 12,94 13,43 13,25 13,15 13,29 727 16.246.078
30/7/2024 13,37 12,97 -3,64% 12,97 13,66 13,16 12,97 13,08 1.077 20.173.482
29/7/2024 13,28 13,46 +1,66% 13,14 13,65 13,50 13,46 13,59 1.079 21.791.740
26/7/2024 13,17 13,24 +0,30% 12,95 13,43 13,28 13,24 13,38 825 18.357.368
25/7/2024 12,94 13,20 +2,72% 12,68 13,28 13,11 13,18 13,20 919 21.538.134
24/7/2024 13,18 12,85 -2,28% 12,70 13,20 12,88 12,84 12,85 1.206 21.925.658
23/7/2024 13,49 13,15 -2,52% 13,13 13,54 13,26 13,15 13,30 829 16.469.500
22/7/2024 13,09 13,49 +3,29% 13,07 13,65 13,45 13,49 13,56 1.263 24.004.065
19/7/2024 13,29 13,06 -0,84% 13,06 13,47 13,17 13,06 13,20 782 15.311.969
18/7/2024 13,65 13,17 -3,87% 12,96 13,65 13,14 13,17 13,21 1.931 43.773.237
17/7/2024 13,62 13,70 -0,94% 13,50 13,86 13,71 13,60 13,70 784 15.638.190
16/7/2024 13,74 13,83 +0,95% 13,62 14,08 13,86 13,83 13,85 1.895 37.226.653
15/7/2024 13,55 13,70 +1,48% 13,42 13,85 13,70 13,66 13,70 1.172 24.980.215
12/7/2024 13,71 13,50 -1,75% 13,48 13,78 13,57 13,50 13,55 2.349 22.929.078
11/7/2024 13,43 13,74 +2,54% 13,30 13,84 13,70 13,74 13,75 1.413 25.511.105
10/7/2024 13,36 13,40 +1,06% 13,27 13,84 13,46 13,31 13,40 1.710 31.757.663
9/7/2024 13,10 13,26 +1,92% 13,01 13,33 13,24 13,26 13,29 2.007 43.934.488
8/7/2024 13,22 13,01 -2,91% 13,01 13,30 13,09 13,01 13,15 885 16.764.174
5/7/2024 13,21 13,40 +1,59% 12,99 13,45 13,18 13,39 13,40 2.335 24.663.750
4/7/2024 12,66 13,19 +5,27% 12,65 13,37 13,00 13,16 13,19 1.458 25.380.210
3/7/2024 12,17 12,53 +3,04% 12,17 12,72 12,55 12,40 12,53 910 20.939.019
2/7/2024 12,47 12,16 -2,72% 12,10 12,55 12,25 12,16 12,19 1.291 23.485.325
1/7/2024 12,43 12,50 -0,79% 12,30 12,58 12,47 12,48 12,50 1.159 23.053.656
28/6/2024 12,53 12,60 +1,12% 12,38 12,69 12,56 12,60 12,62 997 20.727.975
27/6/2024 12,12 12,46 +3,75% 12,01 12,66 12,36 12,46 12,50 1.046 21.351.798
26/6/2024 12,64 12,01 -4,76% 11,98 12,64 12,10 12,01 12,09 1.596 27.963.660
25/6/2024 12,60 12,61 -0,79% 12,60 12,80 12,69 12,61 12,71 784 13.704.843
24/6/2024 12,50 12,71 +0,95% 12,47 12,82 12,67 12,71 12,72 829 19.647.566
21/6/2024 12,54 12,59 -0,08% 12,34 12,63 12,50 12,51 12,59 925 18.824.303
20/6/2024 12,80 12,60 0,00% 12,45 13,07 12,64 12,45 12,60 1.078 18.329.560
19/6/2024 12,36 12,60 +2,02% 12,23 12,69 12,41 12,60 12,64 681 13.774.941
18/6/2024 12,38 12,35 -0,72% 12,35 12,65 12,47 12,35 12,36 777 17.548.072
17/6/2024 12,77 12,44 -2,58% 12,44 12,85 12,56 12,44 12,46 1.148 18.438.349
14/6/2024 12,62 12,77 +1,43% 12,56 12,96 12,76 12,77 12,82 784 16.597.858
13/6/2024 12,77 12,59 -1,64% 12,50 12,83 12,65 12,59 12,70 811 16.936.542
12/6/2024 12,82 12,80 -1,39% 12,71 13,26 12,88 12,80 12,86 828 18.173.915
11/6/2024 12,77 12,98 +1,80% 12,76 13,12 12,95 12,93 12,99 785 17.587.512
10/6/2024 13,17 12,75 -3,26% 12,75 13,44 12,97 12,75 12,90 977 20.369.280
7/6/2024 13,11 13,18 -1,86% 13,10 13,41 13,27 13,18 13,26 794 18.744.869
6/6/2024 13,17 13,43 +5,09% 13,15 13,50 13,36 13,43 13,45 1.153 23.496.335
5/6/2024 12,91 12,78 -0,70% 12,75 13,09 12,91 12,78 12,90 887 19.943.556
4/6/2024 12,97 12,87 -1,83% 12,65 13,10 12,88 12,83 12,91 1.541 27.735.166
3/6/2024 13,15 13,11 -0,15% 12,79 13,19 12,94 12,94 13,11 1.537 28.765.128
31/5/2024 13,31 13,13 -2,38% 13,05 13,39 13,16 13,07 13,13 1.107 21.722.978
29/5/2024 13,25 13,45 +1,97% 13,00 13,55 13,33 13,30 13,45 1.159 26.597.534
28/5/2024 13,45 13,19 -1,57% 12,83 13,57 13,10 13,15 13,19 1.531 33.215.382
27/5/2024 13,39 13,40 +0,75% 13,15 13,57 13,30 13,26 13,40 1.324 21.214.555
24/5/2024 13,40 13,30 -0,75% 13,26 13,49 13,36 13,30 13,31 1.055 22.543.521
23/5/2024 13,14 13,40 +1,59% 13,06 13,41 13,23 13,35 13,40 2.088 32.272.714
22/5/2024 14,07 13,19 -6,78% 13,08 14,07 13,36 13,19 13,20 3.051 58.708.539
21/5/2024 14,69 14,15 -3,41% 13,99 14,72 14,22 14,15 14,16 2.267 45.660.653
20/5/2024 14,76 14,65 -0,54% 14,45 14,94 14,68 14,65 14,75 1.277 32.495.852
17/5/2024 14,90 14,73 -2,06% 14,68 15,01 14,81 14,73 14,77 1.313 24.687.352
16/5/2024 14,90 15,04 +1,28% 14,55 15,07 14,74 14,89 15,04 1.693 31.275.174
15/5/2024 15,20 14,85 -2,88% 14,75 15,59 15,03 14,85 14,88 2.060 40.650.076
14/5/2024 15,14 15,29 +1,06% 15,14 15,64 15,40 15,23 15,29 926 21.436.334
13/5/2024 15,09 15,13 +0,13% 15,02 15,43 15,24 15,13 15,26 923 21.256.815
10/5/2024 15,75 15,11 -3,82% 15,08 15,93 15,36 15,11 15,14 1.667 31.367.040
9/5/2024 17,20 15,71 -6,71% 15,49 17,24 15,97 15,71 15,91 2.142 48.621.746
8/5/2024 15,87 16,84 +5,25% 15,69 16,84 16,51 16,75 16,84 1.546 34.199.517
7/5/2024 15,93 16,00 +0,06% 15,70 16,61 16,18 15,90 16,00 1.217 32.860.746
6/5/2024 16,54 15,99 -3,38% 15,84 16,54 16,00 15,90 15,99 1.309 28.292.024
3/5/2024 15,74 16,55 +6,43% 15,74 16,55 16,30 16,42 16,55 1.172 31.587.435
2/5/2024 15,35 15,55 +1,04% 15,33 15,79 15,64 15,55 15,63 1.400 31.591.382
30/4/2024 15,60 15,39 -1,35% 15,24 15,70 15,40 15,30 15,39 1.113 23.835.950
29/4/2024 15,68 15,60 +0,06% 15,60 15,80 15,67 15,60 15,68 640 13.148.293
26/4/2024 15,59 15,59 +0,19% 15,51 15,90 15,69 15,59 15,64 662 14.851.316
25/4/2024 15,59 15,56 -1,08% 15,23 15,60 15,42 15,40 15,56 737 18.483.296
24/4/2024 15,70 15,73 -0,32% 15,56 15,91 15,72 15,67 15,73 795 17.682.033
23/4/2024 15,43 15,78 +0,51% 15,25 15,78 15,50 15,64 15,78 1.075 24.832.588
22/4/2024 15,85 15,70 +0,96% 15,53 15,99 15,73 15,69 15,75 942 18.999.209
19/4/2024 15,41 15,55 +1,50% 15,38 16,04 15,72 15,55 15,66 1.036 20.609.509
18/4/2024 15,75 15,32 -1,73% 15,28 15,89 15,45 15,32 15,48 1.536 35.182.880
17/4/2024 16,09 15,59 -3,65% 15,48 16,41 15,82 15,59 15,80 1.063 27.598.474
16/4/2024 15,80 16,18 +2,66% 15,44 16,41 16,09 16,14 16,18 1.045 26.297.110
15/4/2024 16,07 15,76 -1,75% 15,76 16,35 16,05 15,76 15,86 1.763 34.163.171
12/4/2024 16,69 16,04 -4,69% 16,01 16,69 16,24 16,03 16,15 1.060 22.603.521
11/4/2024 16,40 16,83 +2,68% 16,33 16,83 16,57 16,66 16,83 1.025 24.203.702
10/4/2024 17,29 16,39 -5,80% 16,37 17,37 16,65 16,39 16,47 1.394 29.781.174
9/4/2024 17,19 17,40 +1,22% 17,14 17,57 17,32 17,21 17,40 819 25.832.797
8/4/2024 16,94 17,19 +2,08% 16,85 17,31 17,13 17,17 17,19 866 25.993.979
5/4/2024 17,39 16,84 -2,88% 16,84 17,42 17,02 16,84 17,00 1.201 27.607.518
4/4/2024 17,00 17,34 +1,40% 17,00 17,78 17,54 17,34 17,52 1.502 41.832.311
3/4/2024 17,27 17,10 -2,56% 16,86 17,49 17,10 17,00 17,10 1.798 31.845.016
2/4/2024 16,84 17,55 +4,84% 16,70 17,61 17,36 17,41 17,55 2.078 50.542.084
1/4/2024 16,90 16,74 -1,65% 16,59 17,04 16,85 16,74 16,95 1.701 33.991.525
28/3/2024 16,22 17,02 +3,78% 16,22 17,06 16,83 16,93 17,02 1.730 45.868.190
27/3/2024 15,47 16,40 +4,53% 15,45 16,40 15,89 16,11 16,40 985 25.244.725
26/3/2024 15,60 15,69 -0,57% 15,40 15,83 15,61 15,50 15,69 972 23.727.629
25/3/2024 15,63 15,78 -0,13% 15,60 15,85 15,72 15,68 15,78 844 21.079.093
22/3/2024 15,87 15,80 -0,69% 15,41 15,87 15,65 15,69 15,80 994 23.723.358
21/3/2024 16,26 15,91 -2,09% 15,79 16,26 15,92 15,84 15,91 905 22.497.822
20/3/2024 15,57 16,25 +4,10% 15,48 16,35 16,01 16,12 16,25 1.895 33.083.243
19/3/2024 15,50 15,61 +0,90% 15,30 15,79 15,55 15,61 15,79 1.335 25.811.219
18/3/2024 15,30 15,47 +0,19% 15,27 15,87 15,48 15,35 15,47 1.263 35.046.486
15/3/2024 16,52 15,44 -6,42% 15,31 16,71 15,66 15,44 15,53 2.886 75.223.401
14/3/2024 16,92 16,50 -2,83% 16,47 17,09 16,69 16,47 16,50 1.240 32.608.321
13/3/2024 16,56 16,98 +1,98% 16,38 17,12 16,87 16,90 16,98 1.550 46.105.174
12/3/2024 16,02 16,65 +5,18% 16,00 16,66 16,44 16,60 16,65 1.184 33.696.817
11/3/2024 16,15 15,83 -1,98% 15,83 16,28 16,04 15,83 15,98 1.219 31.100.146
8/3/2024 16,24 16,15 -0,62% 15,62 16,40 16,12 0,00 0,00 2.264 38.766.473
7/3/2024 16,05 16,25 +1,06% 16,04 16,54 16,26 16,25 16,33 993 24.766.609
6/3/2024 16,35 16,08 -0,92% 16,00 16,49 16,20 16,05 16,08 1.341 28.932.334
5/3/2024 16,00 16,23 +1,12% 15,99 16,59 16,34 16,23 16,35 1.256 36.301.471
4/3/2024 16,63 16,05 -3,49% 16,05 16,63 16,31 16,05 16,14 1.252 33.182.842
1/3/2024 15,81 16,63 +5,86% 15,81 16,73 16,36 16,63 16,65 2.347 62.277.634
29/2/2024 15,70 15,71 +0,13% 15,54 16,01 15,79 15,71 15,76 1.090 30.738.370
28/2/2024 15,69 15,69 -3,09% 15,69 16,33 16,00 15,69 15,82 1.225 34.996.503
27/2/2024 15,30 16,19 +5,82% 15,30 16,21 15,93 16,10 16,19 1.954 53.212.370
26/2/2024 15,43 15,30 -0,46% 15,19 15,43 15,28 15,20 15,30 1.839 32.639.579
23/2/2024 15,23 15,37 +0,92% 14,99 15,75 15,37 0,00 0,00 1.469 47.860.828
22/2/2024 14,74 15,23 +4,24% 14,74 15,23 14,96 15,00 15,23 985 28.029.290
21/2/2024 14,87 14,61 -1,28% 14,50 15,00 14,60 14,61 14,79 966 23.979.724
20/2/2024 14,50 14,80 +0,89% 14,25 14,82 14,67 14,79 14,80 1.042 21.886.498
19/2/2024 14,40 14,67 +1,31% 14,22 14,67 14,38 14,55 14,67 898 23.023.313
16/2/2024 14,50 14,48 +0,49% 14,33 14,69 14,48 14,44 14,48 1.002 23.237.379
15/2/2024 14,55 14,41 -0,62% 14,33 14,81 14,51 14,41 14,50 953 25.407.202
14/2/2024 14,75 14,50 -1,69% 14,50 14,84 14,64 14,50 14,60 902 18.856.076
9/2/2024 14,96 14,75 -1,54% 14,75 15,34 14,99 0,00 0,00 1.108 26.348.206
8/2/2024 15,50 14,98 -3,10% 14,63 15,50 14,87 14,97 14,98 1.666 37.177.046
7/2/2024 15,59 15,46 -1,53% 15,02 15,61 15,34 15,46 15,58 1.336 33.480.514
6/2/2024 15,02 15,70 +4,53% 15,01 15,70 15,47 15,65 15,70 838 21.329.825
5/2/2024 15,74 15,02 -4,45% 14,96 15,79 15,31 15,02 15,15 1.799 41.922.655
2/2/2024 16,00 15,72 -2,42% 15,72 16,37 15,93 15,72 15,94 1.068 23.419.322
1/2/2024 16,05 16,11 -0,98% 15,75 16,43 16,05 16,11 16,20 1.350 36.229.384
31/1/2024 15,61 16,27 +4,76% 15,61 16,34 16,10 16,11 16,27 1.159 34.437.314
30/1/2024 15,71 15,53 -1,77% 15,38 15,71 15,55 15,53 15,67 1.029 25.878.159
29/1/2024 15,78 15,81 -0,57% 15,65 15,87 15,75 15,66 15,81 835 22.266.947
26/1/2024 16,34 15,90 -2,09% 15,71 16,34 15,85 15,75 15,90 1.081 27.110.881
25/1/2024 15,80 16,24 +2,85% 15,61 16,36 16,09 16,18 16,24 1.198 29.517.014
24/1/2024 15,92 15,79 0,00% 15,65 16,09 15,79 15,69 15,79 1.074 28.189.136
23/1/2024 15,81 15,79 -0,13% 15,75 16,26 15,96 15,79 15,95 1.519 45.738.943
22/1/2024 16,44 15,81 -5,89% 15,65 16,50 16,02 15,80 15,81 1.748 37.989.158
19/1/2024 16,60 16,80 +1,20% 16,07 16,80 16,42 16,60 16,80 1.407 41.273.451
18/1/2024 16,78 16,60 -0,48% 16,34 16,85 16,53 16,47 16,60 858 21.027.342
17/1/2024 16,53 16,68 +0,48% 16,42 16,81 16,62 16,68 16,72 902 23.272.474
16/1/2024 16,78 16,60 -1,83% 16,56 17,08 16,76 16,60 16,70 1.299 37.764.541
15/1/2024 16,96 16,91 -0,65% 16,83 17,26 17,03 16,91 17,08 1.234 30.310.935
12/1/2024 16,45 17,02 +3,15% 16,42 17,21 16,97 16,86 17,02 1.081 30.297.436
11/1/2024 16,30 16,50 -0,60% 16,23 16,59 16,39 16,36 16,50 1.062 26.074.271
10/1/2024 16,81 16,60 -2,12% 16,37 16,99 16,58 16,46 16,60 1.125 22.468.584
9/1/2024 17,20 16,96 -1,80% 16,80 17,28 16,95 16,82 16,96 1.443 27.280.678
8/1/2024 16,63 17,27 +4,54% 16,46 17,37 17,03 17,08 17,27 1.159 29.393.297
5/1/2024 16,18 16,52 +1,98% 16,09 16,87 16,54 16,52 16,72 1.419 33.050.735
4/1/2024 16,89 16,20 -4,09% 16,10 17,00 16,42 16,20 16,28 1.372 34.994.812
3/1/2024 17,21 16,89 -1,80% 16,88 17,25 17,00 16,89 16,92 1.701 33.989.944
2/1/2024 17,42 17,20 -2,93% 17,04 17,58 17,17 17,16 17,20 1.544 38.259.863
28/12/2023 17,38 17,72 0,00% 17,30 17,72 17,45 17,39 17,72 3.485 28.578.966
27/12/2023 17,58 17,72 +0,62% 17,46 17,72 17,57 17,50 17,72 906 23.195.869
26/12/2023 17,79 17,61 -0,96% 17,35 17,80 17,53 17,55 17,61 1.344 28.214.745
22/12/2023 17,34 17,78 +3,55% 17,12 17,78 17,51 17,67 17,78 1.402 39.806.970
21/12/2023 17,02 17,17 -0,41% 16,75 17,40 17,10 17,17 17,28 1.274 35.841.197
20/12/2023 17,20 17,24 +0,35% 17,05 17,37 17,23 17,15 17,24 1.405 34.520.954
19/12/2023 17,30 17,18 -0,41% 17,18 17,50 17,30 17,18 17,38 1.162 32.682.599
18/12/2023 17,45 17,25 +0,35% 17,20 17,59 17,34 17,25 17,38 1.231 32.318.593
15/12/2023 17,56 17,19 -1,83% 16,99 17,93 17,26 17,16 17,20 1.618 50.262.764
14/12/2023 16,79 17,51 +5,42% 16,79 17,51 17,24 17,44 17,51 1.581 53.504.350
13/12/2023 16,08 16,61 +3,36% 15,96 16,81 16,27 16,61 16,63 1.107 35.999.563
12/12/2023 16,30 16,07 -1,41% 16,07 16,61 16,32 16,07 16,30 801 22.873.325
11/12/2023 16,47 16,30 -1,03% 16,07 16,53 16,25 16,20 16,30 973 26.168.509
8/12/2023 16,50 16,47 -1,38% 16,25 16,75 16,48 16,43 16,47 1.456 38.930.626
7/12/2023 16,38 16,70 +2,08% 16,33 16,89 16,59 16,38 16,70 1.389 32.764.640
6/12/2023 16,42 16,36 -0,24% 16,28 16,64 16,42 16,36 16,46 970 29.431.562
5/12/2023 16,05 16,40 +3,14% 15,98 16,60 16,27 16,20 16,40 1.465 44.564.049
4/12/2023 16,35 15,90 -3,58% 15,90 16,41 16,18 15,90 16,05 1.493 45.384.301
1/12/2023 16,37 16,49 +0,61% 16,16 16,74 16,45 16,30 16,49 2.084 64.377.104
30/11/2023 16,13 16,39 +1,30% 15,87 16,60 16,23 16,39 16,60 3.500 48.932.114
29/11/2023 15,38 16,18 +5,06% 15,38 16,25 16,04 16,06 16,18 1.955 65.334.757
28/11/2023 15,00 15,40 +2,74% 14,73 15,53 15,29 15,40 15,50 1.374 32.335.513
27/11/2023 14,60 14,99 +2,32% 14,57 15,24 14,96 14,76 14,99 1.033 26.182.846
24/11/2023 15,03 14,65 -2,98% 14,49 15,21 14,85 14,63 14,65 1.118 31.216.699
23/11/2023 14,98 15,10 +0,27% 14,77 15,14 14,98 15,00 15,10 1.137 25.933.050
22/11/2023 14,54 15,06 +4,29% 14,44 15,27 14,95 14,83 15,06 2.150 64.466.812
21/11/2023 14,65 14,44 -1,77% 14,26 14,68 14,42 14,40 14,44 1.603 43.360.905
20/11/2023 14,38 14,70 +2,80% 14,24 14,71 14,47 14,70 14,71 2.342 28.960.113
17/11/2023 14,50 14,30 -1,38% 14,26 14,80 14,48 14,30 14,41 1.394 36.636.690
16/11/2023 14,03 14,50 +4,09% 13,96 14,57 14,35 14,30 14,50 2.123 46.598.603
14/11/2023 13,35 13,93 +3,19% 13,27 14,15 13,84 13,93 14,01 1.494 44.298.562
13/11/2023 12,96 13,50 +2,90% 12,89 13,52 13,26 13,48 13,50 1.729 37.993.752
10/11/2023 13,50 13,12 -2,31% 12,73 13,77 13,18 12,94 13,12 2.717 76.156.061
9/11/2023 13,52 13,43 -0,67% 13,25 14,07 13,69 13,43 13,57 1.674 49.452.843
8/11/2023 13,18 13,52 +2,97% 12,97 13,72 13,39 13,44 13,53 1.321 27.738.574
7/11/2023 12,62 13,13 +4,21% 12,50 13,42 13,04 13,07 13,13 1.378 41.361.409
6/11/2023 13,29 12,60 -4,11% 12,55 13,45 12,80 12,59 12,60 2.034 48.874.557
3/11/2023 12,42 13,14 +8,06% 12,40 13,25 13,06 13,14 13,24 1.657 44.611.168
1/11/2023 12,30 12,16 -0,82% 12,16 12,68 12,43 12,16 12,31 1.572 30.912.642
31/10/2023 11,94 12,26 +3,37% 11,73 12,37 12,07 12,26 12,37 1.038 27.102.262
30/10/2023 12,31 11,86 -3,81% 11,82 12,33 12,00 11,86 11,95 1.602 35.374.939
27/10/2023 12,61 12,33 -3,29% 12,18 12,70 12,39 12,28 12,33 1.202 26.441.685
26/10/2023 12,38 12,75 +3,24% 12,37 12,75 12,55 12,70 12,75 1.395 22.156.301
25/10/2023 12,50 12,35 -0,56% 12,15 12,60 12,36 12,32 12,35 937 27.629.960
24/10/2023 12,44 12,42 +0,65% 12,21 12,72 12,36 12,42 12,43 1.179 29.674.537
23/10/2023 12,34 12,34 0,00% 12,17 12,64 12,40 12,32 12,34 1.472 26.088.247
20/10/2023 12,25 12,34 -0,48% 12,06 12,42 12,20 12,28 12,34 1.481 25.999.353
19/10/2023 12,36 12,40 +1,72% 12,24 12,57 12,39 12,36 12,40 945 23.827.408
18/10/2023 12,84 12,19 -5,43% 12,19 12,86 12,40 12,17 12,30 1.733 37.339.945
17/10/2023 12,95 12,89 -1,00% 12,62 13,04 12,83 12,85 12,89 1.615 28.193.681
16/10/2023 12,76 13,02 +3,25% 12,58 13,20 12,97 12,98 13,02 1.510 26.619.249
13/10/2023 13,22 12,61 -4,32% 12,59 13,25 12,76 12,61 12,70 1.244 25.420.841
11/10/2023 13,09 13,18 +1,31% 12,94 13,20 13,07 13,09 13,18 1.021 20.264.938
10/10/2023 12,71 13,01 +3,09% 12,69 13,08 12,97 13,01 13,02 1.004 24.410.594
9/10/2023 12,40 12,62 -0,08% 12,15 12,81 12,42 12,54 12,62 1.433 31.459.580
6/10/2023 12,71 12,63 -0,32% 12,10 12,78 12,42 12,56 12,63 1.877 38.648.049
5/10/2023 12,93 12,67 -2,54% 12,63 13,20 12,81 12,67 12,73 1.477 30.008.434
4/10/2023 12,75 13,00 +3,92% 12,62 13,15 12,90 12,98 13,00 1.319 37.758.722
3/10/2023 12,85 12,51 -3,02% 12,50 12,94 12,70 12,51 12,70 1.898 38.795.146
2/10/2023 13,40 12,90 -3,73% 12,73 13,49 12,93 12,85 12,90 2.484 48.927.757
29/9/2023 13,66 13,40 -0,37% 13,24 13,89 13,51 13,40 13,41 1.457 36.478.644
28/9/2023 12,90 13,45 +4,43% 12,76 13,51 13,28 13,43 13,45 1.262 29.516.532
27/9/2023 13,16 12,88 -2,57% 12,65 13,72 12,92 12,81 12,88 2.233 46.884.864
26/9/2023 13,78 13,22 -4,20% 13,05 13,80 13,30 13,20 13,22 2.819 56.758.776
25/9/2023 13,75 13,80 -1,22% 13,56 13,99 13,74 13,80 13,96 1.547 33.416.139
22/9/2023 13,97 13,97 +0,50% 13,80 14,21 13,97 13,97 13,98 1.639 40.220.399
21/9/2023 14,65 13,90 -5,76% 13,87 14,66 14,03 13,90 13,93 3.246 73.995.639
20/9/2023 14,79 14,75 +1,24% 14,40 14,91 14,68 14,69 14,75 2.068 51.779.721
19/9/2023 15,60 14,57 -5,82% 14,43 15,64 14,96 14,55 14,57 2.255 49.283.656
18/9/2023 15,58 15,47 -0,58% 15,26 15,80 15,48 15,44 15,47 1.498 33.338.004
15/9/2023 16,01 15,56 -2,87% 15,44 16,10 15,61 15,55 15,56 1.505 33.943.394
14/9/2023 16,30 16,02 -1,54% 15,88 16,76 16,06 15,99 16,02 1.239 27.878.210
13/9/2023 16,13 16,27 +1,12% 15,89 16,69 16,39 16,25 16,27 1.346 34.784.194
12/9/2023 15,75 16,09 +1,58% 15,58 16,10 15,95 15,96 16,09 895 25.362.625
11/9/2023 15,76 15,84 +1,86% 15,40 15,92 15,65 15,80 15,84 1.737 29.289.518
8/9/2023 15,49 15,55 -0,13% 15,27 15,67 15,52 15,55 15,63 1.658 34.189.089
6/9/2023 16,10 15,57 -3,29% 15,50 16,19 15,69 15,57 15,64 2.062 44.970.241
5/9/2023 16,50 16,10 -1,53% 15,95 16,53 16,07 16,06 16,10 1.511 41.984.841
4/9/2023 16,70 16,35 -3,37% 16,31 17,02 16,58 16,35 16,40 1.318 37.682.162
1/9/2023 16,17 16,92 +4,90% 16,08 17,19 16,71 16,92 17,00 1.592 46.134.452
31/8/2023 16,44 16,13 -1,89% 15,87 17,26 16,09 16,13 16,71 1.821 49.921.048
30/8/2023 16,87 16,44 -2,55% 16,43 16,87 16,59 16,43 16,44 1.145 29.408.213
29/8/2023 16,72 16,87 +1,63% 16,45 16,95 16,70 16,84 16,87 1.137 26.637.694
28/8/2023 16,67 16,60 -0,66% 16,45 16,86 16,63 16,60 16,73 1.126 26.497.997
25/8/2023 16,89 16,71 -1,01% 16,43 16,99 16,61 16,60 16,71 1.565 35.075.852
24/8/2023 17,40 16,88 -3,32% 16,75 17,55 17,11 16,88 16,96 1.127 28.762.290
23/8/2023 17,21 17,46 +1,22% 17,00 17,47 17,23 17,45 17,46 944 24.511.021
22/8/2023 17,15 17,25 +0,58% 17,11 17,40 17,25 17,14 17,25 688 22.982.304
21/8/2023 17,31 17,15 -0,92% 16,90 17,60 17,11 17,10 17,15 1.110 29.387.291
18/8/2023 17,11 17,31 +1,35% 16,95 17,68 17,34 17,31 17,40 1.219 25.977.414
17/8/2023 17,67 17,08 -2,40% 17,02 17,79 17,23 17,08 17,11 1.462 43.059.394
16/8/2023 17,57 17,50 +0,75% 17,33 18,27 17,84 17,45 17,50 1.492 46.063.161
15/8/2023 17,58 17,37 -1,08% 17,05 17,71 17,33 17,37 17,38 1.522 39.326.157
14/8/2023 18,54 17,56 -5,03% 17,25 18,69 17,75 17,55 17,56 2.380 54.167.523
11/8/2023 18,78 18,49 -1,07% 18,49 19,18 18,74 18,49 18,54 919 29.700.852
10/8/2023 18,62 18,69 +2,24% 18,41 19,05 18,83 18,62 18,69 1.423 40.459.760
9/8/2023 19,15 18,28 -4,39% 18,00 19,31 18,39 18,24 18,28 1.792 45.252.974
8/8/2023 18,84 19,12 +1,22% 17,98 19,48 18,92 19,07 19,12 1.407 37.433.357
7/8/2023 19,63 18,89 -4,35% 18,89 19,87 19,33 18,89 19,00 1.548 39.276.275
4/8/2023 18,58 19,75 +6,76% 18,48 20,13 19,56 19,70 19,75 2.660 91.861.733
3/8/2023 19,32 18,50 -2,63% 18,41 19,53 18,92 18,50 18,66 1.871 56.639.459
2/8/2023 18,63 19,00 +1,12% 18,50 19,11 18,76 19,00 19,01 1.474 50.328.564
1/8/2023 18,75 18,79 -0,53% 18,50 18,91 18,64 18,67 18,79 1.439 52.480.542
31/7/2023 18,86 18,89 +1,29% 18,65 19,23 18,91 18,72 18,89 1.358 47.299.138
28/7/2023 18,63 18,65 -0,43% 18,45 18,88 18,63 18,59 18,65 890 27.610.218
27/7/2023 19,00 18,73 -2,14% 18,59 19,17 18,81 18,70 18,73 1.296 32.474.927
26/7/2023 18,70 19,14 +2,30% 18,38 19,15 18,70 19,08 19,14 977 29.954.580
25/7/2023 19,00 18,71 -1,16% 18,54 19,46 19,03 18,69 18,71 1.352 43.173.925
24/7/2023 18,29 18,93 +4,01% 18,21 18,99 18,76 18,83 18,93 1.654 43.049.034
21/7/2023 17,86 18,20 +2,25% 17,85 18,51 18,25 18,20 18,24 1.348 38.199.993
20/7/2023 17,97 17,80 -0,17% 17,78 18,25 17,89 17,80 17,90 1.122 32.985.057
19/7/2023 18,20 17,83 -1,16% 17,62 18,43 17,81 17,81 17,83 1.340 35.755.501
18/7/2023 18,02 18,04 +0,28% 17,69 18,40 18,08 17,93 18,04 1.191 38.181.430
17/7/2023 17,94 17,99 +0,78% 17,58 18,08 17,84 17,92 17,99 1.314 41.112.208
14/7/2023 18,49 17,85 -3,72% 17,64 18,49 17,95 17,80 17,85 2.442 63.454.491
13/7/2023 18,75 18,54 -0,11% 18,39 18,99 18,61 18,50 18,54 1.287 36.231.785
12/7/2023 19,04 18,56 -2,16% 18,52 19,26 18,81 18,54 18,56 1.277 39.392.082
11/7/2023 19,10 18,97 -1,20% 18,32 19,20 18,67 18,95 18,97 2.254 65.647.893
10/7/2023 20,38 19,20 -6,07% 19,02 20,44 19,50 19,18 19,20 2.799 74.585.645
7/7/2023 19,90 20,44 +2,66% 19,80 20,70 20,38 20,44 20,56 1.204 41.526.485
6/7/2023 20,28 19,91 -3,30% 19,59 20,56 19,91 19,90 19,91 1.576 45.546.065
5/7/2023 20,24 20,59 +0,68% 20,06 20,79 20,52 20,55 20,59 1.075 42.364.148
4/7/2023 20,29 20,45 +0,44% 20,21 20,66 20,45 20,42 20,45 1.283 45.311.684
3/7/2023 20,00 20,36 +1,80% 19,50 20,45 20,13 20,26 20,36 2.690 64.862.907
30/6/2023 21,56 20,00 -7,24% 19,60 21,60 20,40 20,00 20,10 3.170 111.441.108
29/6/2023 20,90 21,56 +2,67% 20,70 21,58 21,25 21,40 21,56 968 34.281.873
28/6/2023 20,90 21,00 -0,47% 20,63 21,64 21,15 20,91 21,00 777 36.805.501
27/6/2023 21,85 21,10 -2,90% 20,80 22,11 21,28 21,10 21,17 1.287 51.540.452
26/6/2023 22,27 21,73 -2,82% 21,36 22,30 21,68 21,57 21,73 1.175 37.324.042
23/6/2023 21,43 22,36 +4,24% 21,20 22,69 21,91 22,30 22,36 1.655 51.717.103
22/6/2023 21,40 21,45 -2,32% 20,70 21,52 21,08 21,45 21,50 1.351 43.130.768
21/6/2023 21,60 21,96 +1,53% 21,26 21,96 21,58 21,70 21,96 1.829 58.148.349
20/6/2023 20,70 21,63 +4,19% 20,42 21,80 21,31 21,63 21,64 2.052 57.647.978
19/6/2023 20,36 20,76 +1,96% 20,30 20,93 20,69 20,76 20,77 1.413 49.109.118
16/6/2023 21,03 20,36 -3,51% 20,34 21,04 20,58 20,35 20,44 2.078 53.973.112
15/6/2023 21,56 21,10 -2,27% 21,05 21,99 21,37 21,08 21,10 1.357 45.241.859
14/6/2023 21,60 21,59 -0,05% 20,94 21,75 21,31 21,56 21,59 1.631 56.513.596
13/6/2023 22,80 21,60 -5,92% 21,35 23,11 22,04 21,55 21,60 2.170 56.630.806
12/6/2023 21,99 22,96 +5,27% 21,87 23,14 22,51 22,96 23,00 1.781 52.180.769
9/6/2023 21,70 21,81 +1,02% 21,70 22,47 22,03 21,81 21,95 1.311 47.134.694
7/6/2023 21,21 21,59 +2,42% 21,21 22,14 21,57 21,59 21,70 1.545 54.068.256
6/6/2023 20,56 21,08 +3,18% 20,50 21,42 21,11 21,08 21,14 1.362 49.099.696
5/6/2023 20,52 20,43 -0,63% 20,18 20,75 20,46 20,43 20,57 935 34.483.770
2/6/2023 20,73 20,56 +0,15% 20,27 21,39 20,90 20,40 20,56 1.947 55.749.695
1/6/2023 19,88 20,53 +3,17% 19,25 20,73 20,22 20,52 20,53 2.140 66.638.363
31/5/2023 19,40 19,90 +3,16% 19,00 19,90 19,33 19,62 19,90 994 30.645.838
30/5/2023 19,85 19,29 -2,28% 19,12 20,05 19,43 19,15 19,29 901 29.738.630
29/5/2023 20,03 19,74 -1,30% 19,49 20,20 19,71 19,63 19,74 930 30.710.630
26/5/2023 19,62 20,00 +2,67% 19,50 20,43 20,09 20,00 20,04 1.294 48.033.765
25/5/2023 18,80 19,48 +2,20% 18,66 19,75 19,32 19,48 19,55 1.111 42.537.568
24/5/2023 18,40 19,06 +1,98% 17,99 19,06 18,43 18,53 19,06 1.071 35.714.635
23/5/2023 18,93 18,69 -2,35% 18,50 19,58 18,92 18,60 18,69 1.554 41.910.371
22/5/2023 19,33 19,14 -0,73% 18,92 19,54 19,13 19,02 19,14 1.307 39.950.712
19/5/2023 18,98 19,28 +1,74% 18,65 20,10 19,44 19,28 19,46 1.473 53.804.940
18/5/2023 18,50 18,95 +1,88% 18,23 19,20 18,76 18,89 18,95 1.869 46.045.620
17/5/2023 16,95 18,60 +10,06% 16,91 18,65 17,96 18,50 18,60 1.739 53.336.144
16/5/2023 17,15 16,90 -2,93% 16,89 17,57 17,32 16,90 16,95 1.212 27.479.309
15/5/2023 16,88 17,41 +3,75% 16,52 17,47 17,00 17,40 17,41 1.379 28.967.842
12/5/2023 16,86 16,78 -0,94% 16,57 17,01 16,81 16,78 16,90 1.235 25.187.352
11/5/2023 17,17 16,94 -2,76% 16,80 17,35 16,99 16,88 16,94 1.720 39.465.393
10/5/2023 17,50 17,42 -0,74% 17,37 17,83 17,58 17,42 17,55 1.224 24.929.718
9/5/2023 16,80 17,55 +4,84% 16,80 17,79 17,41 17,35 17,55 1.598 39.595.050
8/5/2023 17,00 16,74 -1,99% 16,73 17,64 17,08 16,74 16,76 1.360 40.211.824
5/5/2023 15,46 17,08 +10,62% 15,33 17,08 16,42 17,00 17,08 1.949 61.690.218
4/5/2023 14,88 15,44 +5,90% 14,60 15,75 15,31 15,43 15,60 1.384 41.083.994
3/5/2023 14,98 14,58 -2,02% 14,37 14,98 14,57 14,58 14,59 2.386 65.650.022
2/5/2023 15,83 14,88 -5,82% 14,88 15,83 15,03 14,87 14,88 2.348 55.976.284
28/4/2023 15,00 15,80 +5,33% 14,92 15,85 15,47 15,80 15,81 1.618 41.505.353
27/4/2023 15,04 15,00 +0,27% 14,49 15,10 14,83 14,92 15,00 1.151 28.102.632
26/4/2023 14,77 14,96 +1,29% 14,61 15,23 14,85 14,96 15,06 1.300 35.585.917
25/4/2023 15,40 14,77 -1,86% 14,46 15,40 14,71 14,75 14,77 2.159 50.356.481
24/4/2023 15,19 15,05 -0,66% 15,05 15,45 15,26 15,05 15,40 1.669 31.324.033
20/4/2023 15,23 15,15 -0,33% 14,95 15,46 15,15 15,15 15,20 1.588 37.541.017
19/4/2023 16,00 15,20 -5,00% 15,06 16,05 15,30 15,19 15,20 2.090 51.237.819
18/4/2023 16,96 16,00 -5,21% 15,98 16,99 16,20 16,00 16,08 2.380 57.217.433
17/4/2023 16,40 16,88 +4,07% 16,32 16,94 16,69 16,80 16,88 1.525 42.857.522
14/4/2023 16,83 16,22 -3,39% 16,18 16,83 16,43 16,22 16,35 1.610 39.023.682
13/4/2023 17,26 16,79 -2,50% 16,54 17,36 16,94 16,78 16,79 1.218 30.059.484
12/4/2023 17,30 17,22 +1,23% 17,14 17,98 17,50 17,21 17,22 1.638 55.089.891
11/4/2023 15,66 17,01 +9,74% 15,65 17,20 16,68 16,99 17,01 1.962 62.765.455
10/4/2023 15,78 15,50 -1,40% 15,45 15,97 15,66 15,49 15,50 1.400 33.930.151
6/4/2023 15,02 15,72 +4,80% 14,94 15,72 15,33 15,71 15,72 1.544 35.277.565
5/4/2023 15,43 15,00 -2,79% 14,87 15,53 15,08 14,99 15,00 1.739 47.066.372
4/4/2023 15,46 15,43 +0,19% 15,41 15,94 15,57 15,43 15,45 1.383 37.778.524
3/4/2023 16,77 15,40 -7,23% 15,19 16,77 15,51 15,40 15,58 3.586 87.464.932
31/3/2023 17,64 16,60 -6,16% 16,40 17,69 16,74 16,60 16,79 2.460 68.187.992
30/3/2023 17,36 17,69 +4,67% 17,31 18,07 17,67 17,60 17,69 1.042 35.383.762
29/3/2023 17,85 16,90 -5,85% 16,64 17,87 16,97 16,90 17,00 1.652 46.016.242
28/3/2023 17,11 17,95 +4,91% 16,98 17,95 17,65 17,85 17,95 893 28.633.638
27/3/2023 17,12 17,11 0,00% 16,86 17,35 17,15 17,11 17,23 1.015 24.062.507
24/3/2023 16,79 17,11 +0,71% 16,79 17,30 17,07 16,99 17,11 952 31.583.782
23/3/2023 17,38 16,99 -1,51% 16,26 17,40 16,70 16,97 16,99 2.170 55.591.008
22/3/2023 17,55 17,25 -2,16% 17,13 18,04 17,46 17,25 17,40 1.171 37.922.851
21/3/2023 17,50 17,63 +1,15% 17,35 17,75 17,51 17,63 17,65 883 29.197.998
20/3/2023 18,07 17,43 -3,22% 17,24 18,59 17,54 17,43 17,45 1.593 40.972.598
17/3/2023 18,70 18,01 -3,84% 17,90 18,73 18,14 17,99 18,12 1.277 42.990.562
16/3/2023 18,64 18,73 +1,74% 18,28 19,04 18,66 18,68 18,73 954 32.368.819
15/3/2023 18,50 18,41 -0,70% 17,81 18,74 18,22 18,41 18,46 1.166 40.867.666
14/3/2023 19,21 18,54 -3,59% 18,33 19,30 18,75 18,54 18,55 1.159 31.846.173
13/3/2023 18,87 19,23 +2,40% 18,51 19,72 19,22 19,23 19,32 1.086 39.539.374
10/3/2023 19,33 18,78 -2,95% 18,48 19,35 18,77 18,78 18,94 1.112 31.898.242
9/3/2023 19,49 19,35 -1,53% 19,13 20,21 19,82 19,30 19,35 1.051 34.672.140
8/3/2023 18,24 19,65 +8,26% 18,13 19,77 19,31 19,41 19,65 1.398 46.006.704
7/3/2023 18,18 18,15 -0,77% 18,00 18,60 18,22 18,15 18,35 957 25.917.099
6/3/2023 17,75 18,29 +3,33% 17,46 18,50 18,01 18,17 18,29 1.274 38.017.089
3/3/2023 18,25 17,70 -3,01% 17,70 18,46 17,95 17,70 17,86 1.263 32.574.874
2/3/2023 18,00 18,25 +3,11% 17,80 18,47 18,19 18,07 18,25 860 28.413.590
1/3/2023 18,65 17,70 -5,25% 17,63 18,81 17,98 17,70 17,90 2.262 59.889.776
28/2/2023 19,17 18,68 -3,31% 18,68 19,41 18,91 18,67 18,83 1.121 39.301.025
27/2/2023 19,01 19,32 +1,10% 19,00 19,52 19,32 19,20 19,32 856 31.721.639
24/2/2023 19,17 19,11 -1,85% 18,85 19,50 19,07 19,02 19,11 839 25.975.387
23/2/2023 18,71 19,47 +4,34% 18,62 19,47 18,94 19,30 19,47 956 31.314.580
22/2/2023 19,50 18,66 -5,38% 18,55 19,50 18,85 18,66 19,19 1.154 36.297.958
17/2/2023 18,95 19,72 +2,49% 18,42 19,81 19,31 19,68 19,76 1.719 68.757.730
16/2/2023 19,00 19,24 +1,26% 18,65 19,57 19,07 19,24 19,48 1.144 32.891.598
15/2/2023 18,79 19,00 +1,55% 18,55 19,73 19,28 19,00 19,33 1.381 37.822.262
14/2/2023 19,45 18,71 -3,36% 18,54 19,59 18,85 18,71 18,83 1.641 43.267.395
13/2/2023 19,28 19,36 +1,26% 18,99 19,64 19,26 19,36 19,48 999 33.427.808
10/2/2023 19,17 19,12 -0,73% 19,04 19,64 19,21 19,12 19,34 923 30.969.865
9/2/2023 20,15 19,26 -5,03% 19,13 20,30 19,53 19,26 19,35 1.307 40.622.044
8/2/2023 20,19 20,28 +1,91% 19,50 20,39 19,94 20,15 20,28 1.129 37.181.056
7/2/2023 20,27 19,90 -2,07% 19,67 20,30 19,91 19,68 19,90 1.176 36.872.298
6/2/2023 20,28 20,32 +0,54% 19,72 20,60 20,06 20,29 20,32 1.208 37.266.630
3/2/2023 21,69 20,21 -6,69% 20,08 21,69 20,55 20,21 20,38 2.387 73.303.943
2/2/2023 21,59 21,66 +0,28% 21,49 22,42 21,99 21,66 21,79 1.018 42.182.325
1/2/2023 21,62 21,60 -0,64% 21,14 22,42 21,55 21,51 21,60 1.191 40.492.838
31/1/2023 21,21 21,74 +2,60% 21,21 21,88 21,50 21,50 21,74 880 32.743.386
30/1/2023 21,26 21,19 -0,05% 21,05 21,70 21,37 21,19 21,25 928 32.176.864
27/1/2023 21,97 21,20 -3,64% 21,20 21,99 21,47 21,20 21,43 834 29.801.643
26/1/2023 21,72 22,00 +1,85% 21,54 22,00 21,79 21,77 22,00 965 30.229.907
25/1/2023 21,30 21,60 +1,41% 20,81 21,86 21,48 21,60 21,80 1.322 42.662.628
24/1/2023 20,39 21,30 +4,82% 20,39 21,39 21,09 21,30 21,39 1.175 37.104.416
23/1/2023 20,75 20,32 -1,12% 20,32 21,04 20,68 20,32 20,57 1.168 39.737.733
20/1/2023 21,02 20,55 -0,24% 20,46 21,27 20,81 20,55 20,80 1.166 39.146.221
19/1/2023 20,53 20,60 -2,32% 20,13 21,00 20,70 20,60 20,85 973 33.715.307
18/1/2023 20,10 21,09 +5,40% 20,10 21,29 20,84 20,60 21,09 1.556 56.411.824
17/1/2023 19,90 20,01 +1,83% 19,67 20,10 19,94 20,01 20,10 1.355 41.844.062
16/1/2023 20,67 19,65 -1,80% 19,42 21,00 19,95 19,65 19,95 2.239 75.647.195
13/1/2023 21,26 20,01 -5,88% 19,98 21,74 20,72 20,01 20,14 2.131 68.001.103
12/1/2023 20,56 21,26 +2,80% 20,02 21,95 21,08 21,26 21,40 1.488 62.441.747
11/1/2023 20,08 20,68 +3,09% 20,08 20,90 20,65 20,68 20,70 1.470 53.607.630
10/1/2023 19,46 20,06 +3,03% 19,12 20,18 19,73 19,93 20,06 1.223 43.179.774
9/1/2023 19,00 19,47 +0,52% 18,82 19,83 19,31 19,41 19,47 1.590 45.033.985
6/1/2023 18,80 19,37 +3,36% 18,80 19,57 19,22 19,28 19,37 1.544 49.233.621
5/1/2023 19,04 18,74 -1,99% 18,39 19,40 18,68 18,68 18,74 2.229 64.113.353
4/1/2023 19,01 19,12 +1,49% 18,80 19,39 19,09 18,99 19,12 1.457 58.083.758
3/1/2023 19,49 18,84 -3,38% 18,70 19,67 19,13 18,84 18,96 2.679 90.142.964
2/1/2023 20,54 19,50 -5,29% 19,08 20,54 19,40 19,45 19,50 2.770 95.374.708
29/12/2022 20,85 20,59 -0,53% 20,14 21,09 20,46 20,50 20,59 1.252 35.916.407
28/12/2022 20,40 20,70 +2,48% 20,35 21,18 20,70 20,62 20,70 840 35.711.073
27/12/2022 20,88 20,20 -2,46% 19,91 21,02 20,26 20,20 20,69 998 31.111.672
26/12/2022 22,20 20,71 -6,25% 20,71 22,20 20,95 20,71 20,88 1.371 43.528.961
23/12/2022 20,66 22,09 +7,76% 20,56 22,09 21,65 22,00 22,09 906 33.845.414
22/12/2022 21,04 20,50 -1,68% 20,40 21,06 20,72 20,50 20,52 822 32.017.903
21/12/2022 21,83 20,85 -2,07% 20,66 21,96 21,14 20,85 20,91 1.192 38.446.212
20/12/2022 20,23 21,29 +5,24% 20,05 22,03 21,37 21,29 21,46 1.367 49.436.929
19/12/2022 19,82 20,23 +4,22% 19,50 20,60 20,16 20,23 20,36 1.228 46.086.832
16/12/2022 20,29 19,41 -4,48% 19,21 20,29 19,56 19,41 19,59 1.680 46.951.920
15/12/2022 20,45 20,32 -0,44% 19,71 21,02 20,34 20,25 20,32 1.091 45.143.702
14/12/2022 20,40 20,41 +2,41% 19,15 20,65 19,75 20,31 20,41 1.673 59.850.081
13/12/2022 20,55 19,93 -2,45% 19,85 20,92 20,40 19,93 19,99 1.261 43.939.496
12/12/2022 20,86 20,43 -2,06% 20,01 21,09 20,35 20,43 20,58 1.728 54.055.656
9/12/2022 21,62 20,86 -1,42% 20,65 21,63 20,94 20,80 20,86 1.002 37.243.985
8/12/2022 22,04 21,16 -3,60% 21,03 22,36 21,43 21,12 21,20 1.279 45.695.435
7/12/2022 21,61 21,95 +2,57% 21,41 22,29 21,90 21,80 21,95 1.456 47.698.581
6/12/2022 21,04 21,40 +4,09% 20,90 21,65 21,41 21,40 21,55 1.753 54.668.852
5/12/2022 22,30 20,56 -7,80% 20,56 22,40 21,26 20,56 20,83 3.057 94.765.165
2/12/2022 22,50 22,30 -0,27% 21,81 22,91 22,38 22,30 22,52 1.639 59.847.906
1/12/2022 23,15 22,36 -4,44% 22,11 23,58 22,47 22,36 22,72 2.636 81.603.435
30/11/2022 23,00 23,40 +1,52% 22,48 23,78 22,94 23,04 23,40 1.427 51.859.572
29/11/2022 23,11 23,05 +0,22% 22,43 23,59 23,05 23,04 23,05 1.207 50.170.714
28/11/2022 24,45 23,00 -4,49% 22,93 24,48 23,35 23,00 23,14 1.456 53.884.417
25/11/2022 25,47 24,08 -6,34% 23,84 25,47 24,32 24,07 24,17 1.291 43.212.624
24/11/2022 24,40 25,71 +5,85% 24,40 25,73 25,26 25,45 25,71 738 26.339.517
23/11/2022 24,70 24,29 -0,98% 24,00 24,88 24,28 24,10 24,29 1.034 37.053.987
22/11/2022 25,11 24,53 -2,08% 24,41 25,41 24,75 24,53 24,88 852 42.306.306
21/11/2022 24,69 25,05 +1,42% 24,23 25,35 24,78 25,05 25,25 1.636 50.159.106
18/11/2022 24,55 24,70 +1,23% 24,06 25,24 24,59 24,55 24,70 1.213 54.928.162
17/11/2022 24,10 24,40 +0,83% 23,06 24,67 23,64 24,40 24,60 1.570 65.947.100
16/11/2022 25,52 24,20 -3,55% 23,62 25,60 24,22 24,19 24,38 2.083 76.742.412
14/11/2022 25,00 25,09 +2,79% 24,68 26,00 25,04 25,09 25,50 1.359 59.410.022
11/11/2022 25,13 24,41 -2,36% 24,15 25,37 24,71 24,41 24,74 2.117 82.256.166
10/11/2022 27,18 25,00 -8,59% 24,76 27,18 25,63 25,00 25,01 3.073 113.985.988
9/11/2022 27,82 27,35 -2,32% 27,21 28,29 27,69 27,35 27,63 1.222 56.131.708
8/11/2022 28,40 28,00 -0,96% 27,54 28,56 28,04 27,82 28,00 1.372 69.175.735
7/11/2022 29,18 28,27 -3,28% 27,63 29,27 28,35 28,27 28,40 2.278 90.148.560
4/11/2022 31,00 29,23 -4,32% 28,62 31,20 29,37 29,23 29,34 2.587 145.603.149
3/11/2022 30,26 30,55 +0,49% 30,00 30,77 30,49 30,55 30,59 1.695 75.203.292
1/11/2022 31,10 30,40 -1,62% 29,90 31,29 30,69 30,40 30,50 3.412 98.304.233
31/10/2022 28,22 30,90 +7,07% 28,02 31,15 30,21 30,90 31,05 1.972 112.298.019
28/10/2022 27,99 28,86 +0,70% 27,94 29,23 28,82 28,65 28,86 2.118 117.152.208
27/10/2022 27,35 28,66 +4,94% 27,23 28,66 28,14 28,49 28,66 671 35.812.693
26/10/2022 28,07 27,31 -2,11% 27,09 28,29 27,57 27,12 27,31 816 37.284.444
25/10/2022 28,52 27,90 -1,93% 27,85 29,04 28,38 27,90 28,11 910 41.321.230
24/10/2022 29,00 28,45 -2,74% 28,02 29,05 28,40 28,45 28,64 1.379 66.610.431
21/10/2022 28,57 29,25 +2,42% 28,00 29,48 28,67 29,25 29,28 1.163 64.576.477
20/10/2022 29,37 28,56 -2,53% 28,35 29,67 28,71 28,56 28,60 1.937 89.990.992
19/10/2022 29,60 29,30 +0,27% 29,01 29,71 29,25 29,15 29,30 1.048 43.932.526
18/10/2022 29,52 29,22 +0,14% 29,14 29,89 29,46 29,18 29,22 968 51.846.810
17/10/2022 28,83 29,18 +1,85% 28,81 29,63 29,21 29,10 29,18 1.144 43.874.135
14/10/2022 29,70 28,65 -2,88% 28,35 29,70 28,98 28,40 28,65 1.109 52.673.387
13/10/2022 30,00 29,50 -1,80% 29,03 30,04 29,46 29,21 29,50 904 42.374.354
11/10/2022 30,49 30,04 -1,22% 29,65 30,88 30,13 30,00 30,12 1.014 61.528.401
10/10/2022 30,86 30,41 -1,62% 30,39 31,10 30,63 30,41 30,56 1.161 47.772.093
7/10/2022 31,30 30,91 -1,09% 30,60 31,50 31,07 30,70 30,91 1.183 56.052.603
6/10/2022 30,57 31,25 +1,79% 30,56 31,77 31,34 31,25 31,40 1.701 89.692.206
5/10/2022 29,63 30,70 +2,16% 29,57 30,76 30,32 30,51 30,70 2.039 79.146.655
4/10/2022 30,46 30,05 -0,50% 29,32 31,00 29,89 29,95 30,05 1.860 90.376.505
3/10/2022 28,52 30,20 +8,91% 28,52 30,30 29,75 30,17 30,20 3.444 137.652.726
30/9/2022 26,92 27,73 +2,74% 26,50 28,22 27,62 27,73 28,00 1.391 44.484.806
29/9/2022 27,25 26,99 -1,93% 26,54 27,41 26,93 26,90 26,99 1.536 35.314.820
28/9/2022 27,94 27,52 -2,38% 27,09 28,25 27,64 27,52 27,64 892 42.759.609
27/9/2022 28,15 28,19 +1,00% 27,57 28,58 28,10 27,98 28,19 1.254 82.909.700
26/9/2022 28,46 27,91 -1,86% 27,59 28,57 27,92 27,85 27,91 863 46.425.931
23/9/2022 27,61 28,44 -0,07% 27,22 28,60 28,18 28,44 28,47 1.322 83.572.574
22/9/2022 27,74 28,46 +2,82% 27,50 28,54 28,01 28,45 28,46 1.410 57.577.983
21/9/2022 26,73 27,68 +3,59% 26,50 28,07 27,23 27,68 27,77 1.059 54.122.818
20/9/2022 26,69 26,72 +0,45% 26,31 26,94 26,61 26,72 26,85 983 38.355.371
19/9/2022 26,07 26,60 +0,30% 26,07 26,97 26,61 26,60 26,69 1.293 40.153.259
16/9/2022 26,75 26,52 -0,49% 25,57 26,75 26,04 26,34 26,52 1.068 52.630.177
15/9/2022 27,31 26,65 -3,02% 26,65 27,65 27,01 26,65 26,85 842 38.012.302
14/9/2022 27,23 27,48 +1,40% 26,79 27,65 27,30 27,22 27,48 906 41.858.527
13/9/2022 27,39 27,10 -1,31% 26,56 27,39 27,00 27,10 27,20 929 40.097.722
12/9/2022 27,01 27,46 +3,00% 26,93 28,13 27,64 27,46 27,52 1.386 59.526.643
9/9/2022 26,47 26,66 +2,58% 26,25 27,08 26,75 26,66 26,80 1.115 40.301.527
8/9/2022 26,64 25,99 -0,23% 25,61 26,64 26,05 25,98 25,99 1.316 49.122.862
6/9/2022 26,68 26,05 -3,20% 25,69 26,88 26,00 26,05 26,13 1.502 52.397.042
5/9/2022 27,05 26,91 +1,55% 26,51 27,22 26,82 26,91 27,06 1.315 45.561.808
2/9/2022 27,02 26,50 +0,57% 26,27 27,10 26,70 26,50 26,72 1.424 66.651.209
1/9/2022 26,51 26,35 -1,09% 25,71 26,69 26,23 26,35 26,55 2.624 92.059.489
31/8/2022 27,37 26,64 -2,38% 26,28 27,90 26,96 26,60 26,64 1.175 47.612.985
30/8/2022 27,45 27,29 -1,12% 27,01 27,74 27,39 27,29 27,30 651 32.967.688
29/8/2022 27,80 27,60 -0,72% 27,00 27,99 27,57 27,51 27,60 756 41.282.316
26/8/2022 27,67 27,80 +0,58% 27,41 27,98 27,67 27,63 27,80 780 38.897.359
25/8/2022 27,33 27,64 +1,58% 27,27 27,90 27,58 27,47 27,64 656 34.171.402
24/8/2022 27,02 27,21 +0,52% 26,50 27,86 27,31 27,21 27,45 885 41.467.111
23/8/2022 26,99 27,07 +1,96% 26,40 27,31 26,96 26,95 27,07 1.257 45.108.061
22/8/2022 26,80 26,55 -1,85% 26,27 27,07 26,62 26,55 26,65 1.089 51.907.424
19/8/2022 27,25 27,05 -2,17% 26,80 27,53 27,08 27,05 27,09 1.368 58.673.359
18/8/2022 27,65 27,65 +0,44% 27,24 27,82 27,54 27,55 27,65 1.230 37.668.851
17/8/2022 28,01 27,53 -1,99% 27,23 28,15 27,76 27,53 27,60 1.151 55.199.039
16/8/2022 28,63 28,09 -1,78% 27,57 28,79 27,97 27,95 28,09 1.208 51.902.443
15/8/2022 27,69 28,60 +3,62% 26,86 28,79 28,13 28,53 28,60 2.257 74.147.822
12/8/2022 27,24 27,60 +1,10% 27,24 28,07 27,70 27,60 27,79 1.291 66.484.782
11/8/2022 27,97 27,30 -2,19% 26,86 28,50 27,48 27,10 27,30 1.349 55.555.810
10/8/2022 26,88 27,91 +3,95% 26,87 28,32 27,85 27,87 27,91 1.375 69.737.087
9/8/2022 27,78 26,85 -2,43% 26,38 28,00 26,97 26,80 26,85 1.493 54.628.567
8/8/2022 27,80 27,52 +0,07% 27,12 28,53 27,52 27,46 27,53 2.294 100.907.449
5/8/2022 28,94 27,50 -2,20% 26,75 29,29 28,05 27,33 27,50 1.947 100.794.247
4/8/2022 27,69 28,12 +3,73% 27,49 28,99 28,41 28,03 28,12 1.700 95.638.038
3/8/2022 25,57 27,11 +5,49% 25,40 27,31 26,64 27,04 27,11 1.784 73.275.463
2/8/2022 25,52 25,70 +1,54% 25,14 25,70 25,44 25,58 25,70 1.675 98.532.538
1/8/2022 25,42 25,31 -0,47% 25,15 25,83 25,46 25,31 25,34 3.635 108.371.319
29/7/2022 26,03 25,43 -2,04% 25,01 26,26 25,34 25,28 25,43 959 35.499.011
28/7/2022 25,03 25,96 +3,59% 24,98 26,17 25,68 25,96 26,00 1.039 34.561.586
27/7/2022 24,05 25,06 +3,98% 24,05 25,38 24,88 25,06 25,20 769 32.708.546
26/7/2022 24,51 24,10 -1,67% 23,80 24,68 24,16 24,10 24,15 731 27.749.625
25/7/2022 24,50 24,51 +0,53% 24,50 24,98 24,78 24,51 24,63 884 31.805.626
22/7/2022 24,82 24,38 -2,09% 23,93 25,18 24,46 24,38 24,45 941 33.435.611
21/7/2022 25,14 24,90 -0,04% 24,55 25,25 24,85 24,75 24,90 678 26.094.814
20/7/2022 24,66 24,91 +0,04% 24,50 25,22 24,91 24,91 25,10 910 38.065.877
19/7/2022 25,05 24,90 -0,40% 24,30 25,62 24,75 24,68 24,90 865 37.768.562
18/7/2022 25,42 25,00 0,00% 24,77 26,10 25,46 24,93 25,00 1.014 42.128.888
15/7/2022 24,68 25,00 +0,81% 24,48 25,38 25,03 25,00 25,20 945 35.825.612
14/7/2022 24,43 24,80 +1,56% 24,01 25,12 24,57 24,80 24,86 1.947 54.012.782
13/7/2022 23,96 24,42 +0,99% 23,91 25,19 24,72 24,42 24,58 1.168 50.187.683
12/7/2022 24,02 24,18 +1,17% 23,91 24,70 24,36 24,15 24,18 1.375 42.221.355
11/7/2022 24,40 23,90 -3,43% 23,90 24,68 24,25 23,90 23,93 1.072 36.466.896
8/7/2022 24,75 24,75 +0,20% 24,47 25,37 24,83 24,75 24,78 934 40.459.288
7/7/2022 23,87 24,70 +2,92% 23,87 25,02 24,65 24,70 24,91 954 37.968.030
6/7/2022 23,09 24,00 +3,99% 22,95 24,01 23,68 23,95 24,00 1.013 42.369.054
5/7/2022 22,70 23,08 +0,09% 22,43 23,26 22,78 23,08 23,15 1.389 40.609.930
4/7/2022 23,16 23,06 -0,43% 22,80 23,56 23,25 22,91 23,06 1.025 32.975.610
1/7/2022 22,49 23,16 +2,52% 22,22 23,45 23,03 23,16 23,29 2.102 61.558.560
30/6/2022 22,12 22,59 +1,76% 21,80 22,78 22,44 22,59 22,67 1.249 51.854.500
29/6/2022 22,58 22,20 -2,46% 22,09 22,84 22,35 22,20 22,30 862 32.224.853
28/6/2022 23,22 22,76 -1,56% 22,31 23,40 22,77 22,76 22,81 1.395 40.166.556
27/6/2022 23,16 23,12 -0,04% 23,11 23,86 23,45 23,12 23,33 765 30.520.480
24/6/2022 23,86 23,13 -2,82% 22,85 24,30 23,37 23,13 23,40 1.063 41.740.043
23/6/2022 23,51 23,80 +1,67% 23,47 24,41 23,92 23,80 23,93 1.000 34.241.494
22/6/2022 22,99 23,41 +1,61% 22,62 23,86 23,37 23,41 23,60 831 35.035.852
21/6/2022 24,05 23,04 -3,60% 22,91 24,15 23,30 23,04 23,06 1.220 40.134.720
20/6/2022 23,65 23,90 +0,76% 22,80 24,55 23,84 23,80 23,90 1.082 41.991.146
17/6/2022 23,69 23,72 -0,34% 22,78 23,90 23,36 23,72 23,78 1.261 49.247.534
15/6/2022 23,56 23,80 +4,02% 23,21 24,48 23,88 23,70 23,80 1.492 50.182.030
14/6/2022 23,19 22,88 -0,95% 22,78 23,62 23,02 22,87 22,88 1.286 50.481.050
13/6/2022 23,80 23,10 -3,35% 22,97 23,80 23,27 23,10 23,15 1.533 56.568.997
10/6/2022 25,22 23,90 -5,08% 23,90 25,22 24,48 23,90 24,21 1.185 52.691.852
9/6/2022 26,25 25,18 -3,52% 24,93 27,39 25,64 25,17 25,18 1.190 46.010.143
8/6/2022 26,55 26,10 -2,43% 25,99 26,67 26,26 26,10 26,14 1.027 35.725.882
7/6/2022 26,98 26,75 -0,93% 26,08 27,00 26,54 26,61 26,75 1.552 62.015.229
6/6/2022 28,37 27,00 -4,09% 26,97 28,45 27,55 26,99 27,00 1.202 55.565.491
3/6/2022 27,85 28,15 +0,72% 27,29 28,45 27,82 28,15 28,16 1.044 59.379.066
2/6/2022 27,02 27,95 +3,52% 26,79 28,34 27,88 27,95 28,00 2.667 130.154.806
1/6/2022 26,60 27,00 +1,31% 26,31 27,13 26,66 26,80 27,00 1.268 66.577.890
31/5/2022 25,77 26,65 +3,33% 25,73 26,83 26,46 26,54 26,65 1.306 64.041.773
30/5/2022 26,58 25,79 -0,81% 25,74 26,69 26,14 25,79 26,05 1.507 60.191.341
27/5/2022 26,22 26,00 -0,23% 25,78 26,75 26,25 25,93 26,00 839 35.634.650
26/5/2022 25,46 26,06 +1,68% 25,40 26,85 26,46 26,06 26,48 1.331 55.992.077
25/5/2022 25,27 25,63 +1,71% 24,60 25,69 25,38 25,47 25,63 897 44.836.788
24/5/2022 25,20 25,20 -1,18% 24,40 25,33 24,86 25,15 25,20 1.201 62.376.746
23/5/2022 25,65 25,50 -0,82% 25,34 26,04 25,59 25,46 25,50 740 28.745.641
20/5/2022 25,73 25,71 +0,27% 25,44 26,19 25,72 25,60 25,71 995 43.614.778
19/5/2022 25,48 25,64 +0,35% 25,21 25,95 25,52 25,63 25,64 811 24.257.716
18/5/2022 25,95 25,55 -2,22% 25,20 26,03 25,60 25,48 25,55 750 30.683.584
17/5/2022 26,30 26,13 +0,31% 25,84 27,02 26,33 26,05 26,13 1.138 42.400.095
16/5/2022 25,46 26,05 +2,00% 25,35 26,15 25,94 25,80 26,05 1.148 45.965.371
13/5/2022 25,52 25,54 +0,95% 25,30 25,94 25,68 25,42 25,54 1.349 51.104.024
12/5/2022 24,53 25,30 +3,27% 24,26 25,70 25,19 25,29 25,30 1.556 70.304.015
11/5/2022 24,92 24,50 -0,85% 24,18 24,92 24,54 24,50 24,53 1.246 59.365.012
10/5/2022 24,00 24,71 +3,09% 24,00 25,23 24,62 24,71 24,90 1.631 77.558.092
9/5/2022 24,28 23,97 -0,99% 23,42 24,48 23,90 23,60 23,97 1.796 73.250.364
6/5/2022 23,00 24,21 +5,31% 22,87 24,93 24,04 24,17 24,21 3.089 130.719.209
5/5/2022 24,30 22,99 -5,08% 22,55 24,30 22,91 22,97 22,99 2.537 64.996.282
4/5/2022 23,52 24,22 +3,95% 22,56 24,47 23,26 24,21 24,22 1.797 75.069.334
3/5/2022 23,99 23,30 -2,35% 23,30 24,15 23,61 23,30 23,54 1.427 45.805.283
2/5/2022 23,78 23,86 -0,04% 23,21 24,01 23,62 23,80 23,86 1.635 66.066.900
29/4/2022 24,40 23,87 -2,37% 23,68 25,05 24,41 23,83 23,87 1.349 48.848.507
28/4/2022 25,00 24,45 +0,58% 24,08 25,01 24,37 24,26 24,45 1.120 57.215.680
27/4/2022 24,49 24,31 -0,98% 24,17 25,30 24,64 24,31 24,72 1.530 57.088.830
26/4/2022 25,11 24,55 -1,80% 24,28 25,75 24,76 24,55 24,73 1.581 66.622.805
25/4/2022 24,83 25,00 +0,28% 24,31 25,14 24,82 25,00 25,12 1.248 49.688.988
22/4/2022 25,81 24,93 -3,75% 24,71 25,91 25,09 24,93 25,21 1.887 62.033.380
20/4/2022 26,27 25,90 -1,52% 25,21 26,27 25,81 25,90 25,94 1.527 62.867.740
19/4/2022 26,44 26,30 +0,15% 25,89 26,50 26,18 26,23 26,45 956 38.973.045
18/4/2022 26,74 26,26 -2,01% 26,26 26,98 26,58 26,26 26,39 1.123 54.368.874
14/4/2022 26,60 26,80 +0,64% 26,36 27,05 26,78 26,63 26,80 1.098 46.606.428
13/4/2022 26,33 26,63 +1,64% 26,01 26,70 26,44 26,63 26,71 1.082 40.163.383
12/4/2022 26,88 26,20 -1,50% 26,09 27,53 26,64 26,20 26,53 1.466 57.965.678
11/4/2022 26,60 26,60 0,00% 26,02 27,00 26,58 26,60 26,92 1.473 49.270.375
8/4/2022 26,85 26,60 -0,30% 26,17 27,36 26,78 26,60 26,80 1.551 71.031.315
7/4/2022 27,06 26,68 -1,62% 26,31 27,48 26,81 26,68 26,80 1.418 73.262.145
6/4/2022 27,96 27,12 -3,14% 26,62 28,01 27,08 27,06 27,12 2.219 98.974.112
5/4/2022 29,59 28,00 -4,92% 27,50 29,82 28,76 28,00 28,08 2.145 105.239.920
4/4/2022 29,21 29,45 +0,89% 28,31 29,60 29,07 29,32 29,45 2.169 98.177.472
1/4/2022 27,70 29,19 +5,38% 27,70 29,29 28,76 29,00 29,19 2.817 116.721.705
31/3/2022 27,35 27,70 +1,35% 27,12 27,90 27,47 27,50 27,70 1.165 50.921.294
30/3/2022 27,39 27,33 -0,62% 26,96 27,98 27,58 27,33 27,40 1.468 76.360.274
29/3/2022 27,12 27,50 +2,92% 27,12 28,03 27,59 27,50 27,53 1.401 64.623.324
28/3/2022 27,69 26,72 -3,54% 26,55 27,84 26,88 26,72 27,04 1.544 66.141.905
25/3/2022 27,80 27,70 -1,07% 27,01 28,51 27,80 27,60 27,72 2.164 85.049.471
24/3/2022 26,14 28,00 +6,87% 25,81 28,00 26,88 27,80 28,00 2.513 100.614.904
23/3/2022 24,93 26,20 +5,43% 24,36 26,25 25,66 26,20 26,23 2.857 87.244.031
22/3/2022 24,07 24,85 +3,67% 24,07 25,29 24,89 24,85 24,98 2.406 98.349.279
21/3/2022 24,30 23,97 -0,58% 22,98 24,30 23,69 23,97 24,13 2.221 78.568.256
18/3/2022 22,39 24,11 +5,61% 21,14 24,30 22,77 23,73 24,19 4.339 161.473.463
17/3/2022 23,00 22,83 -0,13% 22,29 23,25 22,77 22,83 23,18 1.418 62.372.662
16/3/2022 22,80 22,86 +4,24% 22,35 23,01 22,71 22,86 22,87 1.291 59.706.488
15/3/2022 22,45 21,93 -1,88% 21,93 22,71 22,35 21,93 22,00 1.484 62.679.755
14/3/2022 23,14 22,35 -1,67% 22,17 23,17 22,50 22,33 22,35 1.539 58.312.936
11/3/2022 23,75 22,73 -5,17% 22,65 24,17 23,25 22,73 23,00 1.820 59.396.519
10/3/2022 24,63 23,97 -2,36% 23,13 24,93 23,84 23,67 23,97 1.503 66.188.760
9/3/2022 23,23 24,55 +5,00% 23,22 25,02 24,42 24,13 24,55 1.751 79.147.679
8/3/2022 22,51 23,38 +5,55% 21,45 23,97 22,59 23,38 23,50 2.558 103.364.136
7/3/2022 24,24 22,15 -7,32% 22,05 24,24 22,77 22,15 22,29 4.044 107.079.621
4/3/2022 24,74 23,90 -3,20% 23,87 24,97 24,14 23,90 24,20 2.222 68.828.130
3/3/2022 25,50 24,69 -2,26% 24,62 25,60 24,88 24,69 24,94 1.829 62.127.171
2/3/2022 25,41 25,26 -0,59% 24,37 26,05 25,39 25,26 25,32 1.551 69.637.185
25/2/2022 25,72 25,41 -1,21% 24,77 26,00 25,12 25,41 25,43 1.688 58.343.471
24/2/2022 25,00 25,72 +0,12% 24,35 25,95 25,01 25,50 25,72 2.145 91.257.893
23/2/2022 26,02 25,69 -1,19% 25,55 27,06 26,13 25,69 25,80 1.482 61.210.516
22/2/2022 27,01 26,00 -1,14% 25,77 27,01 26,35 25,78 26,00 1.453 65.660.012
21/2/2022 27,57 26,30 -4,26% 25,93 27,58 26,59 26,26 26,30 1.982 57.696.462
18/2/2022 27,23 27,47 +0,44% 26,96 27,72 27,40 0,00 0,00 1.251 66.591.099
17/2/2022 27,79 27,35 -0,58% 27,21 28,00 27,58 27,35 27,49 1.518 59.733.055
16/2/2022 27,11 27,51 +1,40% 26,77 27,65 27,31 27,51 27,61 1.615 67.406.634
15/2/2022 26,14 27,13 +5,73% 26,10 27,25 26,87 26,83 27,13 1.798 77.782.012
14/2/2022 25,35 25,66 -0,89% 25,19 26,26 25,91 25,66 25,77 1.431 68.321.457
11/2/2022 25,90 25,89 +1,53% 24,88 26,31 25,62 25,46 25,89 1.754 91.861.857
10/2/2022 25,95 25,50 -1,92% 25,38 26,15 25,76 25,50 25,80 1.580 65.038.598
9/2/2022 25,71 26,00 +1,21% 25,58 26,42 25,99 25,81 26,00 1.190 50.905.106
8/2/2022 25,50 25,69 +0,35% 24,75 25,75 25,37 25,48 25,69 1.612 65.751.525
7/2/2022 26,20 25,60 -1,27% 25,36 26,44 25,81 25,60 25,74 1.470 61.438.901
4/2/2022 26,68 25,93 -2,22% 25,41 26,93 25,92 25,93 26,25 1.923 78.055.116
3/2/2022 26,88 26,52 -0,41% 26,19 27,23 26,67 26,52 26,76 1.186 61.244.496
2/2/2022 27,00 26,63 -2,13% 26,10 27,50 26,58 26,34 26,63 2.291 93.802.178
1/2/2022 27,92 27,21 -2,82% 26,73 28,60 27,26 27,20 27,21 3.341 130.235.139
31/1/2022 28,00 28,00 -0,92% 27,83 28,50 28,10 28,00 28,50 1.771 91.207.208
28/1/2022 27,93 28,26 +0,21% 27,40 28,37 27,96 28,04 28,26 2.177 111.318.385
27/1/2022 27,91 28,20 +2,47% 27,60 28,88 28,13 27,84 28,20 1.901 106.780.191
26/1/2022 27,10 27,52 +2,27% 26,74 28,83 27,88 27,52 27,92 2.644 154.104.301
25/1/2022 25,94 26,91 +3,78% 25,55 27,28 26,40 26,91 27,00 1.998 124.482.926
24/1/2022 26,44 25,93 -1,78% 25,55 26,47 25,82 25,93 26,10 1.742 105.864.055
21/1/2022 26,14 26,40 +1,66% 25,55 26,97 26,51 26,40 26,62 1.950 109.488.969
20/1/2022 25,05 25,97 +4,34% 25,05 26,62 25,98 25,97 26,30 2.886 129.099.901
19/1/2022 23,67 24,89 +5,82% 23,67 25,14 24,73 24,89 25,08 1.777 95.266.967
18/1/2022 23,60 23,52 -1,51% 23,06 23,73 23,45 23,52 23,59 1.590 77.165.211
17/1/2022 24,00 23,88 -1,04% 23,45 24,19 23,81 23,74 23,88 1.439 56.390.564
14/1/2022 24,76 24,13 -2,90% 23,73 24,99 24,00 23,97 24,13 2.174 101.928.958
13/1/2022 24,52 24,85 +0,85% 24,16 24,98 24,53 24,83 24,85 1.322 78.565.677
12/1/2022 23,00 24,64 +5,30% 23,00 24,88 24,46 24,60 24,64 1.957 126.826.141
11/1/2022 22,74 23,40 +2,27% 22,30 23,52 23,14 23,35 23,40 1.362 76.513.382
10/1/2022 22,99 22,88 -1,51% 22,38 23,10 22,71 22,88 22,91 1.734 79.886.106
7/1/2022 22,80 23,23 +1,09% 22,29 23,38 22,91 23,02 23,23 1.809 96.377.435
6/1/2022 21,95 22,98 +5,03% 21,44 22,98 22,21 22,77 22,98 2.796 158.606.687
5/1/2022 22,74 21,88 -4,04% 21,60 22,97 22,40 21,88 22,00 3.039 119.252.518
4/1/2022 23,30 22,80 -1,51% 22,44 23,51 23,00 22,71 22,80 4.315 158.892.864
3/1/2022 24,44 23,15 -4,54% 23,11 24,65 23,54 23,15 23,23 9.381 202.206.058
23/12/2021 24,60 24,25 -2,22% 23,89 24,85 24,19 24,25 24,29 1.710 67.697.115
22/12/2021 24,30 24,80 -0,12% 23,86 24,80 24,26 24,61 24,80 2.282 120.501.312
21/12/2021 25,47 24,83 -1,31% 24,56 25,62 24,82 24,71 24,83 2.338 98.010.531
20/12/2021 26,20 25,16 -3,60% 25,15 26,20 25,48 25,16 25,41 2.637 125.526.533
17/12/2021 25,98 26,10 -0,87% 25,44 26,70 26,17 26,10 26,60 1.854 105.406.270
16/12/2021 26,84 26,33 -1,90% 25,95 27,26 26,42 26,30 26,33 3.639 163.080.964
15/12/2021 26,55 26,84 +1,51% 25,98 27,18 26,48 26,80 26,84 2.415 163.125.439
14/12/2021 27,80 26,44 -4,89% 26,30 28,23 26,94 26,44 26,63 5.003 324.985.949
13/12/2021 28,62 27,80 -1,94% 27,80 28,75 28,16 27,80 28,13 2.229 117.153.404
10/12/2021 28,60 28,35 +0,18% 28,15 29,00 28,49 28,35 28,51 2.135 121.800.853
9/12/2021 29,15 28,30 -5,03% 27,87 29,56 28,51 28,22 28,30 2.771 128.786.695
8/12/2021 29,49 29,80 +1,19% 28,80 29,99 29,42 29,49 29,80 1.528 108.231.578
7/12/2021 30,18 29,45 -1,83% 28,98 30,27 29,45 29,30 29,45 1.905 119.056.961
6/12/2021 29,25 30,00 +1,39% 28,99 30,00 29,52 29,72 30,00 2.752 134.700.049
3/12/2021 28,76 29,59 +2,89% 28,61 30,35 29,69 29,28 29,59 1.809 182.913.006
2/12/2021 28,60 28,76 +1,16% 28,17 29,29 28,62 28,40 28,76 2.268 170.169.965
1/12/2021 28,78 28,43 +0,46% 27,99 29,67 28,87 28,16 28,43 5.030 172.249.515
30/11/2021 28,91 28,30 -1,67% 27,82 29,27 28,52 28,30 28,95 6.741 316.115.606
29/11/2021 29,56 28,78 -1,44% 28,72 30,00 29,30 28,75 28,88 1.662 112.752.059
26/11/2021 30,27 29,20 -5,35% 28,63 30,27 29,14 29,20 29,45 3.144 188.100.149
25/11/2021 30,61 30,85 +1,48% 30,42 31,45 30,87 30,67 30,85 1.174 85.842.129
24/11/2021 31,00 30,40 -1,90% 30,01 31,43 30,68 30,40 30,55 1.519 145.964.133
23/11/2021 31,18 30,99 -0,03% 30,19 31,72 30,81 30,92 31,07 1.596 165.217.480
22/11/2021 32,32 31,00 -3,97% 30,97 32,67 31,79 31,00 31,10 1.684 128.866.397
19/11/2021 31,44 32,28 +1,57% 31,44 33,40 32,81 32,28 32,60 1.952 192.694.335
18/11/2021 31,26 31,78 +2,25% 30,84 31,86 31,38 31,55 31,78 1.415 117.574.580
17/11/2021 31,23 31,08 +0,26% 30,14 31,91 30,91 31,00 31,08 1.971 169.599.619
16/11/2021 32,40 31,00 -3,73% 30,85 32,76 31,47 31,00 31,10 2.401 173.318.797
12/11/2021 34,02 32,20 -5,24% 31,99 34,26 32,69 32,20 32,75 2.660 246.987.849
11/11/2021 32,95 33,98 +3,13% 32,85 34,73 33,96 33,86 33,98 1.629 168.277.429
10/11/2021 32,32 32,95 +1,48% 32,00 33,81 32,99 32,50 32,95 1.800 179.733.469
9/11/2021 31,04 32,47 +5,08% 31,04 33,00 32,39 32,30 32,47 1.996 148.449.567
8/11/2021 31,63 30,90 -2,59% 30,63 31,63 31,03 30,90 31,03 2.561 134.798.941
5/11/2021 31,47 31,72 -6,71% 31,31 32,80 31,89 31,68 31,72 2.315 148.286.179
4/11/2021 34,86 34,00 -2,86% 33,75 35,26 34,41 34,00 34,07 2.262 180.151.896
3/11/2021 33,22 35,00 +4,70% 33,00 35,63 34,63 34,95 35,00 4.225 215.555.208
1/11/2021 32,30 33,43 +3,82% 32,24 33,45 33,04 33,12 33,43 7.164 182.753.190
29/10/2021 32,35 32,20 -1,20% 31,89 32,87 32,34 32,20 32,28 5.258 178.498.651
28/10/2021 32,00 32,59 +1,24% 31,67 32,90 32,33 32,16 32,59 1.348 140.939.445
27/10/2021 31,52 32,19 +2,26% 31,51 33,15 32,63 32,19 32,50 1.472 137.531.032
26/10/2021 32,74 31,48 -5,07% 31,30 32,80 31,86 31,31 31,48 2.068 144.807.907
25/10/2021 32,38 33,16 +3,63% 31,90 33,39 32,79 32,80 33,16 1.951 165.239.112
22/10/2021 33,10 32,00 -4,19% 30,41 33,12 31,60 32,00 32,09 5.466 383.764.742
21/10/2021 34,37 33,40 -5,03% 33,15 35,13 34,08 33,40 33,67 2.298 187.729.611
20/10/2021 34,56 35,17 +1,79% 34,22 35,92 35,21 35,08 35,17 1.634 140.257.308
19/10/2021 35,80 34,55 -4,05% 33,85 35,80 34,43 34,50 34,69 2.761 168.665.839
18/10/2021 35,75 36,01 +0,03% 34,93 36,63 35,85 36,01 36,08 1.797 121.371.096
15/10/2021 34,53 36,00 +3,66% 34,25 36,00 35,33 35,90 36,00 1.669 106.009.084
14/10/2021 34,85 34,73 -1,08% 34,17 35,15 34,49 34,55 34,73 1.300 85.950.969
13/10/2021 33,95 35,11 +3,57% 33,84 35,39 34,95 34,70 35,11 1.501 124.024.406
11/10/2021 34,95 33,90 -2,47% 33,80 34,95 34,22 33,90 34,13 1.699 108.675.339
8/10/2021 34,17 34,76 +3,02% 34,04 35,98 35,15 34,70 34,82 1.738 140.703.511
7/10/2021 33,85 33,74 -0,27% 33,44 34,25 33,79 33,74 33,90 1.846 121.269.016
6/10/2021 34,16 33,83 -1,43% 32,47 34,17 33,13 33,80 33,83 3.580 218.534.748
5/10/2021 34,43 34,32 +0,41% 33,90 34,89 34,37 34,13 34,32 1.594 103.424.054
4/10/2021 36,23 34,18 -5,21% 33,99 36,23 34,62 34,18 34,31 3.102 165.674.209
1/10/2021 34,27 36,06 +5,56% 34,14 36,29 35,52 35,99 36,06 1.723 131.851.202
30/9/2021 34,87 34,16 -0,70% 34,14 35,19 34,56 34,16 34,25 1.640 135.567.103
29/9/2021 34,28 34,40 +0,53% 34,21 35,47 34,83 34,28 34,40 1.343 107.777.189
28/9/2021 35,82 34,22 -4,57% 33,79 35,82 34,40 34,19 34,34 3.485 195.874.321
27/9/2021 37,48 35,86 -3,13% 35,55 37,89 36,37 35,86 35,94 2.150 151.369.344
24/9/2021 37,00 37,02 -0,43% 36,16 37,05 36,82 36,90 37,02 1.190 91.079.730
23/9/2021 36,82 37,18 +1,67% 36,59 37,46 37,11 37,00 37,18 1.277 108.057.398
22/9/2021 36,99 36,57 +0,19% 35,94 36,99 36,46 36,44 36,57 1.253 103.439.797
21/9/2021 35,90 36,50 +2,38% 35,71 37,25 36,57 36,50 36,82 1.416 125.441.029
20/9/2021 36,42 35,65 -2,36% 35,24 36,60 35,71 35,65 35,84 2.689 141.336.712
17/9/2021 37,19 36,51 -3,05% 36,51 37,39 36,96 36,51 36,82 1.629 106.253.196
16/9/2021 36,79 37,66 +2,39% 36,49 37,66 37,13 37,23 37,66 1.305 91.295.914
15/9/2021 37,36 36,78 -1,92% 36,35 38,00 36,81 36,78 36,85 1.955 133.449.750
14/9/2021 37,17 37,50 +0,94% 37,11 37,95 37,55 37,41 37,50 1.472 126.767.631
13/9/2021 36,38 37,15 +3,19% 36,38 37,52 37,04 37,13 37,15 1.802 160.399.881
10/9/2021 36,33 36,00 0,00% 35,85 37,05 36,43 36,00 36,15 1.946 148.876.987
9/9/2021 35,39 36,00 +2,27% 34,56 36,49 35,13 36,00 36,07 3.625 208.789.406
8/9/2021 37,12 35,20 -5,38% 35,08 37,19 35,94 35,20 35,97 4.404 238.311.030
6/9/2021 36,87 37,20 +0,40% 36,85 37,43 37,22 37,12 37,20 1.463 86.227.897
3/9/2021 36,70 37,05 +1,37% 36,08 37,05 36,50 36,97 37,05 2.349 153.705.053
2/9/2021 37,48 36,55 -2,53% 36,55 37,48 36,89 36,55 36,85 2.969 171.398.515
1/9/2021 37,91 37,50 -1,08% 37,16 38,22 37,60 37,50 37,73 3.166 208.506.789
31/8/2021 38,08 37,91 +0,05% 37,29 38,83 37,95 37,91 37,96 2.654 161.591.554
30/8/2021 38,25 37,89 -0,86% 37,64 38,39 37,97 37,89 38,06 1.748 92.793.120
27/8/2021 38,01 38,22 +0,58% 37,55 38,52 38,14 38,20 38,22 1.811 118.345.836
26/8/2021 39,32 38,00 -3,04% 37,84 39,32 38,34 37,99 38,00 3.230 177.703.932
25/8/2021 38,91 39,19 +0,23% 38,47 39,75 38,98 39,18 39,19 1.772 124.944.229
24/8/2021 38,07 39,10 +2,33% 38,07 39,18 38,72 39,00 39,10 1.953 128.957.556
23/8/2021 39,20 38,21 -2,62% 37,69 39,61 38,31 38,20 38,21 3.019 179.207.363
20/8/2021 38,50 39,24 -0,71% 38,30 39,53 39,05 39,17 39,24 2.338 174.759.618
19/8/2021 38,67 39,52 +1,33% 38,23 40,11 39,25 39,52 39,82 1.890 157.694.518
18/8/2021 39,76 39,00 -1,39% 38,40 40,00 39,01 39,00 39,10 2.171 166.324.969
17/8/2021 39,74 39,55 +0,13% 38,32 39,74 39,04 39,50 39,55 2.661 177.541.693
16/8/2021 40,80 39,50 -3,28% 39,00 41,14 39,57 39,50 39,58 3.244 184.220.067
13/8/2021 41,00 40,84 +1,09% 39,55 41,54 40,62 40,84 40,98 2.121 169.882.326
12/8/2021 40,98 40,40 -0,49% 39,93 40,98 40,47 40,33 40,40 1.751 123.679.697
11/8/2021 40,95 40,60 +0,25% 40,12 41,12 40,61 40,60 40,83 1.635 108.528.698
10/8/2021 41,15 40,50 -1,56% 40,43 41,49 40,84 40,50 40,51 1.830 124.135.329
9/8/2021 41,27 41,14 -0,65% 40,93 41,87 41,30 41,12 41,14 1.603 121.704.498
6/8/2021 41,28 41,41 +0,36% 40,88 41,87 41,32 41,33 41,41 1.656 128.980.360
5/8/2021 41,71 41,26 -0,65% 41,00 41,90 41,41 41,26 41,29 1.866 169.493.298
4/8/2021 41,88 41,53 -1,17% 41,09 42,00 41,55 41,52 41,70 1.992 174.320.206
3/8/2021 41,85 42,02 +0,82% 40,90 42,03 41,45 42,00 42,02 4.066 373.410.950
2/8/2021 41,30 41,68 +1,14% 41,30 42,80 42,00 41,51 41,68 5.065 481.229.860
30/7/2021 41,98 41,21 -2,46% 41,03 42,00 41,41 41,21 41,27 2.007 134.696.432
29/7/2021 42,08 42,25 +0,60% 41,76 42,50 42,07 42,01 42,25 1.289 90.871.096
28/7/2021 41,99 42,00 0,00% 41,47 42,33 41,91 42,00 42,09 1.557 127.431.704
27/7/2021 42,78 42,00 -0,94% 41,37 42,78 41,80 42,00 42,18 2.015 122.865.796
26/7/2021 43,50 42,40 -2,33% 42,10 43,50 42,65 42,39 42,40 2.184 147.261.087
23/7/2021 43,84 43,41 -1,12% 42,99 43,92 43,29 43,22 43,41 1.332 94.705.715
22/7/2021 43,19 43,90 +1,60% 42,90 44,03 43,60 43,88 43,90 1.316 93.947.951
21/7/2021 43,61 43,21 -0,44% 42,97 43,70 43,27 43,20 43,30 1.965 126.688.760
20/7/2021 43,87 43,40 -1,14% 43,10 44,04 43,50 43,40 43,50 2.325 182.574.579
19/7/2021 45,00 43,90 -2,44% 43,60 45,00 44,02 43,90 43,92 2.410 173.001.140
16/7/2021 45,40 45,00 -0,33% 44,66 45,70 45,21 45,00 45,03 2.050 151.496.918
15/7/2021 45,24 45,15 0,00% 44,58 45,50 44,99 45,00 45,15 2.155 159.466.198
14/7/2021 45,46 45,15 -0,33% 44,98 45,94 45,43 45,15 45,18 2.350 191.660.015
13/7/2021 44,90 45,30 +0,69% 44,14 45,46 44,80 45,29 45,30 2.939 200.235.367
12/7/2021 44,59 44,99 +0,63% 44,26 45,07 44,70 44,95 44,99 3.273 198.384.777
8/7/2021 44,28 44,71 +0,43% 43,21 44,88 44,15 44,54 44,71 1.884 155.126.847
7/7/2021 43,50 44,52 +2,79% 43,43 44,78 44,12 44,38 44,52 1.737 126.337.954
6/7/2021 43,72 43,31 -0,67% 43,10 43,80 43,33 43,30 43,31 2.182 150.999.150
5/7/2021 43,50 43,60 +0,62% 43,10 44,13 43,67 43,60 43,71 2.403 158.057.371
2/7/2021 42,90 43,33 +1,33% 42,90 44,00 43,52 43,33 43,50 3.338 246.850.594
1/7/2021 44,60 42,76 -3,95% 42,32 44,79 43,04 42,76 42,98 6.842 460.142.558
30/6/2021 44,20 44,52 +0,72% 43,17 44,52 43,75 44,46 44,52 2.576 218.170.245
29/6/2021 45,30 44,20 -2,43% 43,74 45,48 44,24 44,20 44,29 2.501 190.764.857
28/6/2021 44,50 45,30 +0,38% 44,32 45,44 44,96 45,20 45,30 1.338 128.777.474
25/6/2021 45,67 45,13 -1,03% 44,35 45,87 45,14 45,04 45,13 1.934 172.037.649
24/6/2021 45,44 45,60 +1,72% 44,93 46,00 45,59 45,50 45,60 1.597 143.012.555
23/6/2021 45,98 44,83 -2,05% 44,57 46,01 45,08 44,83 44,84 3.103 236.809.233
22/6/2021 46,39 45,77 -1,14% 44,60 46,67 45,18 45,77 45,83 3.231 252.153.884
21/6/2021 46,52 46,30 -0,90% 45,97 47,03 46,47 46,30 46,34 1.859 168.127.835
18/6/2021 46,37 46,72 +1,02% 45,95 46,72 46,35 46,53 46,72 1.504 149.290.885
17/6/2021 46,92 46,25 -0,75% 45,67 47,22 46,29 46,24 46,25 1.781 151.165.033
16/6/2021 47,57 46,60 -2,16% 46,13 47,74 46,96 46,57 46,60 2.209 180.903.245
15/6/2021 48,15 47,63 -0,75% 47,22 48,23 47,53 47,60 47,63 2.118 157.323.983
14/6/2021 46,60 47,99 +3,32% 46,60 48,27 47,77 47,91 47,99 2.355 205.634.458
11/6/2021 47,51 46,45 -2,25% 45,90 47,80 46,44 46,43 46,45 2.431 194.692.574
10/6/2021 48,14 47,52 -0,79% 46,83 48,43 47,38 0,00 0,00 2.080 164.827.201
9/6/2021 48,85 47,90 -2,04% 47,75 49,00 48,30 47,90 47,98 2.281 201.543.998
8/6/2021 48,50 48,90 +1,05% 48,25 49,13 48,68 48,65 48,90 2.512 217.063.140
7/6/2021 48,14 48,39 +0,39% 46,85 48,67 48,07 48,39 48,44 3.034 261.727.207
4/6/2021 47,95 48,20 +0,42% 46,75 48,26 47,58 48,13 48,20 3.475 312.221.228
2/6/2021 47,86 48,00 0,00% 47,30 48,58 47,89 47,65 48,00 4.478 429.929.447
1/6/2021 47,42 48,00 +2,02% 46,84 49,19 48,11 47,98 48,00 7.114 691.843.165
31/5/2021 47,43 47,05 -1,36% 46,17 48,11 46,72 46,90 47,05 2.507 179.807.494
28/5/2021 47,16 47,70 +2,34% 46,96 48,07 47,56 47,68 47,70 2.570 237.607.087
27/5/2021 46,30 46,61 +1,11% 45,81 47,38 46,81 46,61 46,64 2.290 229.760.224
26/5/2021 45,31 46,10 +1,99% 44,99 46,73 46,09 46,00 46,10 2.352 214.778.029
25/5/2021 43,88 45,20 +2,80% 43,45 45,21 44,53 45,00 45,20 1.557 147.018.605
24/5/2021 44,50 43,97 -0,14% 43,45 44,60 44,01 43,97 44,17 1.311 112.969.947
21/5/2021 44,03 44,03 +0,05% 43,33 44,49 43,81 44,03 44,10 1.132 85.762.989
20/5/2021 44,32 44,01 -0,36% 43,80 44,93 44,17 44,01 44,08 1.158 99.837.015
19/5/2021 44,46 44,17 -1,25% 43,95 44,88 44,39 44,17 44,47 1.174 106.520.446
18/5/2021 45,21 44,73 -1,24% 44,34 45,50 44,70 44,73 44,74 1.322 103.995.475
17/5/2021 43,60 45,29 +3,57% 43,31 45,54 44,86 45,21 45,29 2.561 209.628.333
14/5/2021 43,67 43,73 -0,84% 42,67 45,03 43,74 43,73 43,75 2.395 199.234.110
13/5/2021 43,19 44,10 +2,61% 42,52 44,26 43,83 43,93 44,10 1.817 143.451.868
12/5/2021 44,01 42,98 -3,13% 42,50 44,20 43,31 42,62 42,98 1.705 138.090.395
11/5/2021 43,57 44,37 +0,91% 42,37 44,45 43,64 44,37 44,41 2.201 196.175.649
10/5/2021 43,55 43,97 +1,06% 42,50 44,14 43,73 43,90 43,97 2.385 198.899.930
7/5/2021 42,00 43,51 +3,84% 41,77 43,57 43,03 43,36 43,51 2.958 244.189.645
6/5/2021 41,40 41,90 +1,21% 40,90 42,00 41,29 41,76 41,90 1.426 105.485.349
5/5/2021 41,09 41,40 +0,68% 41,08 42,79 41,89 41,40 41,50 2.234 163.494.919
4/5/2021 41,10 41,12 +0,24% 40,50 41,61 41,20 41,12 41,40 1.903 129.670.248
3/5/2021 40,52 41,02 +1,28% 40,13 41,44 40,90 41,02 41,05 2.633 176.762.402
30/4/2021 40,33 40,50 +0,90% 39,87 41,72 40,67 40,40 40,50 3.322 243.928.981
29/4/2021 40,40 40,14 -0,62% 39,50 40,74 40,06 40,11 40,14 1.861 127.403.120
28/4/2021 40,41 40,39 -0,20% 39,66 41,08 40,01 40,39 40,40 2.870 165.673.922
27/4/2021 41,45 40,47 -2,88% 40,13 41,79 40,56 40,35 40,47 3.308 173.547.993
26/4/2021 41,38 41,67 +1,88% 40,84 42,10 41,63 41,63 41,67 2.754 191.697.052
23/4/2021 41,29 40,90 +0,12% 40,43 41,56 40,92 40,90 41,00 3.925 252.444.960
22/4/2021 43,93 40,85 -6,09% 40,78 44,44 41,90 40,85 40,87 7.567 471.648.476
20/4/2021 45,50 43,50 -4,12% 42,87 45,74 43,73 43,50 43,60 4.891 321.213.048
19/4/2021 46,78 45,37 -3,47% 44,82 47,55 46,33 45,36 45,37 4.118 292.427.453
16/4/2021 41,75 47,00 +12,44% 41,20 47,35 44,80 46,95 47,00 6.287 528.759.649
15/4/2021 41,67 41,80 +0,72% 41,20 41,85 41,57 41,58 41,80 1.103 73.408.430
14/4/2021 41,66 41,50 -0,22% 40,87 41,95 41,34 41,41 41,50 1.196 81.074.575
13/4/2021 41,38 41,59 +1,02% 40,85 41,87 41,40 41,51 41,59 1.216 87.155.408
12/4/2021 41,50 41,17 -0,63% 40,94 41,96 41,26 41,13 41,17 1.730 114.671.721
9/4/2021 42,42 41,43 -2,20% 41,37 42,46 41,74 41,43 41,61 2.005 125.791.416
8/4/2021 43,28 42,36 -2,06% 42,29 43,48 42,78 42,36 42,55 1.381 94.762.613
7/4/2021 43,53 43,25 -1,77% 42,80 43,93 43,39 43,20 43,25 1.237 86.627.424
6/4/2021 43,04 44,03 +0,94% 42,88 44,55 43,91 44,03 44,05 1.925 129.899.613
5/4/2021 42,98 43,62 +1,54% 42,57 43,85 43,22 43,48 43,62 1.620 108.140.723
1/4/2021 42,58 42,96 +0,99% 42,44 43,76 43,23 42,90 42,96 1.609 113.401.175
31/3/2021 43,72 42,54 -3,43% 42,54 43,91 43,15 42,53 42,54 1.434 99.006.938
30/3/2021 41,41 44,05 +6,89% 41,03 44,09 43,09 43,68 44,05 3.018 196.758.478
29/3/2021 41,23 41,21 -1,90% 41,01 41,83 41,31 41,20 41,49 1.315 105.371.229
26/3/2021 42,71 42,01 -1,80% 41,33 43,13 42,21 42,01 42,12 1.259 105.555.106
25/3/2021 40,55 42,78 +4,49% 39,96 43,10 41,82 42,78 42,80 2.260 239.117.759
24/3/2021 41,31 40,94 -2,01% 40,74 41,87 41,27 40,85 40,94 1.065 77.016.128
23/3/2021 41,55 41,78 +0,84% 41,16 42,44 41,88 41,62 41,78 1.248 115.719.649
22/3/2021 42,40 41,43 -2,59% 41,43 42,70 42,09 41,43 41,55 1.267 98.741.049
19/3/2021 40,65 42,53 +4,21% 40,65 42,80 42,17 42,53 42,54 2.083 148.166.812
18/3/2021 41,82 40,81 -2,39% 40,63 42,07 41,52 40,81 40,95 1.275 87.118.471
17/3/2021 40,20 41,81 +3,03% 39,65 42,13 40,97 41,70 41,81 1.745 130.057.161
16/3/2021 41,82 40,58 -3,03% 40,22 41,85 41,16 40,56 40,58 1.243 83.552.191
15/3/2021 41,14 41,85 +0,58% 40,86 42,13 41,64 41,59 41,85 2.424 140.417.396
12/3/2021 40,02 41,61 +2,94% 39,60 41,66 40,92 41,61 41,63 2.601 188.061.542
11/3/2021 38,55 40,42 +4,44% 38,14 40,77 39,68 40,42 40,60 2.322 180.004.725
10/3/2021 37,15 38,70 +4,48% 36,88 39,01 37,69 38,58 38,70 2.198 184.184.299
9/3/2021 38,44 37,04 -2,53% 36,47 38,69 37,40 36,90 37,04 2.896 181.342.386
8/3/2021 39,49 38,00 -4,19% 37,80 39,56 38,51 37,89 38,17 2.282 144.920.874
5/3/2021 39,06 39,66 +1,56% 38,71 40,91 40,10 39,52 39,66 2.191 170.966.296
4/3/2021 37,75 39,05 +4,55% 37,50 40,12 39,35 39,05 39,13 3.078 242.131.011
3/3/2021 37,25 37,35 -0,40% 35,91 38,28 36,80 37,35 37,75 2.561 162.429.918
2/3/2021 37,00 37,50 +0,32% 35,75 37,93 36,58 37,50 37,68 3.515 197.488.591
1/3/2021 37,05 37,38 +1,58% 36,37 37,70 37,08 37,35 37,38 2.671 159.948.372
26/2/2021 37,37 36,80 -1,21% 36,34 38,12 37,10 36,51 36,80 3.197 204.863.962
25/2/2021 37,50 37,25 -0,13% 36,83 37,76 37,22 37,25 37,26 2.976 171.358.836
24/2/2021 38,51 37,30 -2,61% 37,11 38,58 37,50 37,30 37,36 4.816 275.888.010
23/2/2021 38,90 38,30 -0,39% 37,83 38,99 38,17 38,20 38,30 3.331 185.850.062
22/2/2021 39,20 38,45 -2,95% 37,66 39,27 38,19 0,00 0,00 6.571 360.060.146
19/2/2021 40,00 39,62 -1,22% 39,09 40,47 39,63 39,62 39,84 2.313 137.604.109
18/2/2021 40,30 40,11 -0,96% 39,63 41,10 40,17 40,11 40,25 2.164 142.707.056
17/2/2021 39,90 40,50 +1,73% 39,58 40,78 40,31 40,50 40,68 1.724 119.851.554
12/2/2021 39,59 39,81 +0,56% 38,84 39,95 39,40 39,81 39,87 3.015 190.851.523
11/2/2021 40,25 39,59 -0,28% 39,38 40,59 39,97 39,55 39,59 2.230 152.800.031
10/2/2021 40,90 39,70 -3,05% 39,41 41,00 39,97 39,70 39,98 4.368 251.389.616
9/2/2021 41,15 40,95 -0,53% 40,30 41,29 40,71 40,86 41,07 2.095 121.200.149
8/2/2021 41,01 41,17 +0,41% 40,55 41,56 40,95 41,17 41,50 2.209 150.694.482
5/2/2021 41,34 41,00 -0,68% 40,97 41,65 41,32 41,00 41,08 1.752 108.966.500
4/2/2021 41,84 41,28 -0,70% 41,08 42,23 41,52 41,25 41,31 1.673 114.879.881
3/2/2021 41,02 41,57 +1,19% 40,90 41,93 41,31 41,57 41,60 1.727 113.141.828
2/2/2021 41,56 41,08 -0,41% 40,84 42,30 41,50 41,08 41,20 2.103 143.817.949
1/2/2021 41,77 41,25 -1,17% 40,96 42,67 41,44 41,20 41,25 2.083 142.565.346
29/1/2021 42,99 41,74 -3,16% 41,58 43,49 42,24 41,71 41,74 2.257 166.821.726
28/1/2021 42,02 43,10 +3,86% 41,54 44,05 43,36 43,10 43,30 2.112 174.108.225
27/1/2021 40,72 41,50 +0,14% 40,72 42,07 41,51 41,50 41,85 1.545 131.462.706
26/1/2021 41,13 41,44 +1,07% 40,63 42,77 41,69 41,00 41,44 1.867 126.796.525
22/1/2021 41,48 41,00 -3,00% 40,30 41,85 40,92 41,00 41,10 3.619 204.048.539

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.