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: Todos

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

LWSA3 - LWSA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 3,10 3,18 +2,25% 3,07 3,18 3,13 3,15 3,18 7.422 1.245.904.900
20/1/2025 3,05 3,11 +2,64% 3,01 3,17 3,10 3,11 3,13 8.579 2.808.405.200
17/1/2025 3,16 3,03 -2,88% 3,03 3,16 3,07 3,03 3,05 8.301 3.123.934.800
16/1/2025 3,36 3,12 -6,87% 3,12 3,36 3,20 3,12 3,13 4.992 2.676.550.100
15/1/2025 3,33 3,35 +1,52% 3,29 3,40 3,35 3,35 3,37 6.688 2.622.114.400
14/1/2025 3,35 3,30 -0,90% 3,28 3,41 3,31 3,30 3,31 9.693 1.991.815.100
13/1/2025 3,36 3,33 -0,89% 3,27 3,36 3,31 3,33 3,35 7.950 1.618.329.300
10/1/2025 3,42 3,36 -1,47% 3,30 3,42 3,34 3,34 3,36 7.432 1.589.662.900
9/1/2025 3,41 3,41 0,00% 3,32 3,45 3,39 3,41 3,42 6.188 1.092.260.500
8/1/2025 3,39 3,41 -1,16% 3,34 3,44 3,40 3,40 3,42 14.808 2.212.789.600
7/1/2025 3,35 3,45 +3,92% 3,34 3,56 3,44 3,42 3,46 10.760 3.237.353.200
6/1/2025 3,31 3,32 +2,79% 3,21 3,34 3,28 3,29 3,32 7.212 2.205.618.200
3/1/2025 3,25 3,23 -0,62% 3,18 3,27 3,21 3,21 3,23 7.849 1.310.570.100
2/1/2025 3,32 3,25 -2,11% 3,16 3,32 3,23 3,24 3,25 10.330 1.903.742.900
30/12/2024 3,23 3,32 +3,11% 3,19 3,33 3,27 3,31 3,32 11.142 2.397.869.800
27/12/2024 3,40 3,22 -3,30% 3,22 3,40 3,26 3,22 3,25 6.031 1.497.356.000
26/12/2024 3,41 3,33 -2,35% 3,32 3,45 3,34 3,32 3,34 5.287 1.154.047.200
23/12/2024 3,46 3,41 -3,13% 3,35 3,51 3,42 3,41 3,43 8.648 1.171.422.700
20/12/2024 3,44 3,52 +3,23% 3,39 3,58 3,49 3,50 3,52 6.555 1.524.066.500
19/12/2024 3,40 3,41 +0,59% 3,29 3,46 3,36 3,41 3,43 13.409 2.568.617.100
18/12/2024 3,52 3,39 -3,97% 3,34 3,52 3,39 3,37 3,39 10.281 2.130.078.200
17/12/2024 3,49 3,53 +1,73% 3,46 3,58 3,51 3,53 3,55 10.830 2.345.029.300
16/12/2024 3,52 3,47 -1,70% 3,42 3,55 3,48 3,46 3,47 3.970 1.154.996.200
13/12/2024 3,63 3,53 -3,02% 3,52 3,65 3,55 3,53 3,54 5.815 1.234.498.700
12/12/2024 3,73 3,64 -3,70% 3,57 3,73 3,63 3,63 3,65 11.890 2.220.278.600
11/12/2024 3,69 3,78 +3,56% 3,64 3,93 3,77 3,77 3,78 11.954 4.162.123.700
10/12/2024 3,56 3,65 +3,40% 3,53 3,69 3,62 3,65 3,66 8.770 2.167.861.900
9/12/2024 3,59 3,53 -1,67% 3,46 3,64 3,51 3,51 3,53 9.303 2.419.535.300
6/12/2024 3,68 3,59 -2,18% 3,54 3,68 3,58 3,58 3,59 6.724 1.755.633.200
5/12/2024 3,70 3,67 +0,55% 3,66 3,79 3,71 3,67 3,69 8.513 1.923.682.500
4/12/2024 3,51 3,65 +4,58% 3,49 3,77 3,67 3,65 3,66 15.447 5.646.434.400
3/12/2024 3,56 3,49 -2,51% 3,35 3,66 3,45 3,47 3,49 14.897 6.261.666.700
2/12/2024 3,66 3,58 -4,28% 3,48 3,67 3,58 3,57 3,58 17.580 6.183.103.200
29/11/2024 3,87 3,74 -3,36% 3,70 3,87 3,75 3,73 3,74 12.518 5.107.391.200
28/11/2024 4,08 3,87 -5,15% 3,78 4,09 3,88 3,86 3,87 10.325 5.852.864.000
27/11/2024 4,33 4,08 -9,13% 4,08 4,39 4,18 4,07 4,09 16.885 7.305.227.400
26/11/2024 4,33 4,49 +4,42% 4,29 4,55 4,46 4,48 4,49 11.904 4.148.737.700
25/11/2024 4,20 4,30 +3,12% 4,17 4,32 4,25 4,29 4,30 7.124 2.471.674.000
22/11/2024 4,08 4,17 +3,47% 4,04 4,17 4,12 4,16 4,17 6.765 2.348.586.300
21/11/2024 4,11 4,03 -2,66% 4,00 4,12 4,04 4,03 4,04 8.647 3.357.663.200
19/11/2024 4,16 4,14 -0,24% 4,13 4,21 4,15 4,13 4,14 7.398 1.744.628.900
18/11/2024 4,18 4,15 -1,19% 4,15 4,29 4,18 4,15 4,17 7.881 2.053.468.900
14/11/2024 4,27 4,20 -1,41% 4,17 4,36 4,23 4,17 4,21 7.721 2.017.664.400
13/11/2024 4,15 4,26 +1,43% 4,15 4,33 4,24 4,26 4,27 12.140 3.485.247.800
12/11/2024 4,24 4,20 -1,41% 4,14 4,31 4,20 4,20 4,21 10.857 3.610.142.000
11/11/2024 4,28 4,26 -0,93% 4,25 4,34 4,28 4,26 4,27 7.245 2.052.163.600
8/11/2024 4,40 4,30 -2,05% 4,25 4,57 4,35 4,28 4,30 13.904 3.963.904.300
7/11/2024 4,50 4,39 -3,30% 4,33 4,62 4,44 4,38 4,40 11.618 2.477.771.800
6/11/2024 4,48 4,54 0,00% 4,41 4,55 4,48 4,53 4,55 7.674 2.167.944.400
5/11/2024 4,42 4,54 +2,71% 4,34 4,57 4,48 4,54 4,55 12.631 3.135.205.900
4/11/2024 4,15 4,42 +8,07% 4,14 4,44 4,33 4,42 4,43 11.087 4.720.767.000
1/11/2024 4,16 4,09 -1,45% 3,99 4,19 4,09 4,08 4,09 10.522 3.469.032.000
31/10/2024 4,20 4,15 -2,12% 4,08 4,20 4,12 4,12 4,15 10.747 7.080.888.400
30/10/2024 4,30 4,24 -0,47% 4,18 4,31 4,23 4,20 4,24 6.823 2.969.687.300
29/10/2024 4,38 4,26 -2,96% 4,21 4,39 4,27 4,24 4,26 6.269 1.610.542.200
28/10/2024 4,34 4,39 +1,39% 4,34 4,49 4,43 4,39 4,40 5.308 1.702.378.000
25/10/2024 4,41 4,33 -2,04% 4,27 4,46 4,35 4,29 4,33 8.847 2.016.071.700
24/10/2024 4,29 4,42 +3,27% 4,19 4,47 4,33 4,41 4,42 8.348 2.875.441.900
23/10/2024 4,40 4,28 -2,95% 4,26 4,46 4,34 4,28 4,29 11.946 2.117.482.300
22/10/2024 4,49 4,41 -2,86% 4,39 4,57 4,44 4,41 4,44 8.021 1.669.080.600
21/10/2024 4,50 4,54 +0,89% 4,48 4,57 4,51 4,53 4,55 7.299 1.518.666.000
18/10/2024 4,38 4,50 +3,45% 4,35 4,57 4,46 4,50 4,51 9.836 3.679.272.200
17/10/2024 4,30 4,35 0,00% 4,22 4,39 4,32 4,34 4,35 9.596 1.959.276.700
16/10/2024 4,45 4,35 -2,25% 4,34 4,45 4,37 4,35 4,36 12.264 2.596.359.100
15/10/2024 4,27 4,45 +4,22% 4,25 4,60 4,48 4,44 4,45 17.046 5.675.149.100
14/10/2024 4,06 4,27 +5,17% 4,06 4,32 4,22 4,27 4,28 6.514 1.733.436.300
11/10/2024 4,14 4,06 -1,69% 4,03 4,22 4,08 4,05 4,08 7.112 1.525.521.900
10/10/2024 4,13 4,13 -0,48% 4,03 4,16 4,09 4,11 4,13 7.118 1.433.347.600
9/10/2024 4,24 4,15 -2,81% 4,14 4,25 4,18 4,14 4,16 6.873 1.423.290.400
8/10/2024 4,16 4,27 +2,40% 4,11 4,32 4,24 4,27 4,28 6.005 1.434.444.100
7/10/2024 4,13 4,17 +1,71% 4,09 4,24 4,18 4,17 4,18 6.172 1.773.076.000
4/10/2024 4,06 4,10 +0,74% 4,01 4,12 4,06 4,09 4,10 9.271 2.165.791.700
3/10/2024 4,12 4,07 -2,86% 4,00 4,12 4,04 4,07 4,08 8.764 2.937.660.200
2/10/2024 4,21 4,19 +0,72% 4,14 4,34 4,22 4,17 4,20 9.651 1.901.181.300
1/10/2024 4,22 4,16 -0,48% 4,15 4,26 4,19 4,16 4,18 6.677 1.452.227.800
30/9/2024 4,30 4,18 -2,34% 4,15 4,30 4,21 4,17 4,18 6.596 1.467.808.200
26/9/2024 4,19 4,28 +2,64% 4,17 4,32 4,24 4,27 4,29 5.814 1.726.098.500
25/9/2024 4,29 4,17 -2,80% 4,13 4,30 4,17 4,14 4,17 12.326 2.498.156.800
24/9/2024 4,25 4,29 +1,90% 4,22 4,34 4,29 4,29 4,30 7.534 1.781.622.100
23/9/2024 4,15 4,21 +1,45% 4,08 4,21 4,15 4,20 4,21 14.182 2.354.897.300
20/9/2024 4,39 4,15 -4,82% 4,12 4,39 4,20 4,15 4,18 19.249 4.809.370.300
19/9/2024 4,56 4,36 -3,33% 4,35 4,56 4,45 4,35 4,36 12.393 2.657.915.400
18/9/2024 4,50 4,51 -1,10% 4,44 4,70 4,53 4,48 4,52 7.677 1.821.697.100
17/9/2024 4,57 4,56 -0,44% 4,43 4,60 4,50 4,54 4,56 4.517 1.368.968.600
16/9/2024 4,55 4,58 +0,88% 4,51 4,62 4,55 4,55 4,58 4.702 944.917.100
13/9/2024 4,42 4,54 +2,95% 4,42 4,62 4,55 4,53 4,55 5.223 1.691.303.400
12/9/2024 4,42 4,41 -0,23% 4,34 4,45 4,40 4,40 4,42 5.207 1.217.000.800
11/9/2024 4,39 4,42 +0,45% 4,36 4,48 4,41 4,41 4,43 5.594 1.650.838.200
10/9/2024 4,34 4,40 0,00% 4,34 4,47 4,41 4,39 4,41 6.582 1.606.000.000
9/9/2024 4,47 4,40 -1,12% 4,34 4,47 4,38 4,39 4,41 6.924 1.647.693.400
6/9/2024 4,51 4,45 -1,11% 4,45 4,58 4,47 4,45 4,46 6.847 2.032.572.900
5/9/2024 4,46 4,50 +0,90% 4,45 4,76 4,55 4,50 4,52 8.048 2.521.182.100
4/9/2024 4,50 4,46 -0,22% 4,45 4,61 4,51 4,45 4,46 7.814 1.847.321.600
3/9/2024 4,63 4,47 -2,83% 4,45 4,66 4,52 4,46 4,48 6.864 1.742.548.600
2/9/2024 4,53 4,60 +1,10% 4,51 4,62 4,56 4,58 4,60 7.466 1.372.129.100
30/8/2024 4,59 4,55 -1,73% 4,54 4,68 4,59 4,55 4,56 10.529 2.356.018.900
29/8/2024 4,77 4,63 -3,54% 4,60 4,84 4,70 4,63 4,67 12.300 3.024.724.600
28/8/2024 4,74 4,80 +1,05% 4,72 4,89 4,84 4,79 4,80 10.354 3.551.679.300
27/8/2024 4,78 4,75 -0,63% 4,66 4,83 4,72 4,75 4,78 6.466 5.232.988.200
26/8/2024 4,82 4,78 -0,42% 4,68 4,90 4,76 4,77 4,78 8.256 2.882.073.900
23/8/2024 4,81 4,80 -0,41% 4,79 4,91 4,84 4,79 4,81 10.274 2.337.311.300
22/8/2024 5,00 4,82 -3,41% 4,76 5,05 4,87 4,82 4,83 6.559 2.426.436.300
21/8/2024 5,00 4,99 -0,60% 4,93 5,13 5,01 4,99 5,00 12.476 2.961.615.900
20/8/2024 5,26 5,02 -3,83% 4,99 5,26 5,05 5,01 5,02 11.657 3.763.735.900
19/8/2024 4,64 5,22 +12,74% 4,63 5,35 5,11 5,22 5,25 19.814 9.788.551.700
16/8/2024 4,81 4,63 -2,94% 4,58 4,81 4,67 4,61 4,63 8.627 2.482.614.800
15/8/2024 4,77 4,77 0,00% 4,71 4,87 4,78 4,75 4,77 636 2.350.131.400
14/8/2024 4,90 4,77 +0,42% 4,69 4,99 4,82 4,75 4,78 8.373 7.606.156.700
13/8/2024 4,67 4,75 +1,71% 4,67 4,84 4,75 4,74 4,75 5.866 3.240.403.400
12/8/2024 4,73 4,67 -0,64% 4,66 4,95 4,75 4,67 4,68 7.967 2.430.807.100
9/8/2024 4,66 4,70 +1,73% 4,62 4,72 4,67 4,69 4,70 8.924 1.611.762.400
8/8/2024 4,62 4,62 0,00% 4,55 4,68 4,59 4,62 4,63 6.836 1.495.312.600
7/8/2024 4,36 4,62 +6,45% 4,36 4,67 4,55 4,62 4,65 8.696 3.210.698.500
6/8/2024 4,34 4,34 0,00% 4,27 4,40 4,31 4,33 4,34 5.917 1.336.699.700
5/8/2024 4,18 4,34 -0,91% 4,15 4,40 4,28 4,33 4,35 8.015 1.808.291.100
2/8/2024 4,28 4,38 +2,58% 4,28 4,40 4,34 4,38 4,39 9.177 1.598.610.900
1/8/2024 4,41 4,27 -2,95% 4,25 4,45 4,32 4,27 4,28 8.445 2.020.186.000
31/7/2024 4,26 4,40 +3,77% 4,26 4,41 4,35 4,40 4,41 914 2.625.444.300
30/7/2024 4,21 4,24 -0,47% 4,21 4,33 4,24 4,23 4,24 8.453 1.755.465.300
29/7/2024 4,42 4,26 -4,27% 4,25 4,48 4,31 4,25 4,26 4.845 1.759.012.200
26/7/2024 4,45 4,45 0,00% 4,43 4,53 4,46 4,45 4,46 3.846 1.252.055.900
25/7/2024 4,32 4,45 +3,01% 4,32 4,55 4,44 4,45 4,46 823 3.634.849.300
24/7/2024 4,38 4,32 -1,37% 4,29 4,47 4,37 4,30 4,32 3.309 3.187.840.200
23/7/2024 4,47 4,38 -3,10% 4,37 4,49 4,40 4,37 4,38 3.640 2.868.796.700
22/7/2024 4,35 4,52 +4,39% 4,35 4,58 4,50 4,51 4,53 3.892 3.529.151.200
19/7/2024 4,41 4,33 -2,70% 4,32 4,50 4,38 4,33 4,35 9.899 2.580.230.000
18/7/2024 4,57 4,45 -3,26% 4,38 4,58 4,44 4,42 4,45 3.995 3.388.498.100
17/7/2024 4,62 4,60 -1,29% 4,54 4,68 4,59 4,59 4,61 9.260 4.365.927.400
16/7/2024 4,65 4,66 +0,22% 4,65 4,88 4,74 4,65 4,66 9.966 3.677.402.100
15/7/2024 4,57 4,65 +1,31% 4,56 4,69 4,62 4,65 4,68 8.029 2.606.811.900
12/7/2024 4,70 4,59 -2,55% 4,54 4,75 4,61 4,57 4,59 6.035 2.126.584.500
11/7/2024 4,75 4,71 +1,29% 4,68 4,82 4,74 4,70 4,71 2.550 3.957.438.300
10/7/2024 4,63 4,65 +3,56% 4,54 4,76 4,64 4,65 4,66 5.263 6.338.546.900
9/7/2024 4,47 4,49 +0,22% 4,36 4,54 4,44 4,49 4,50 5.613 3.188.930.600
8/7/2024 4,44 4,48 +0,22% 4,43 4,58 4,50 4,48 4,49 9.420 3.753.724.700
5/7/2024 4,15 4,47 +6,68% 4,11 4,47 4,34 4,46 4,47 621 3.544.511.600
4/7/2024 4,13 4,19 +3,20% 4,08 4,23 4,14 4,19 4,20 6.474 2.385.787.200
3/7/2024 3,95 4,06 +4,10% 3,95 4,10 4,04 4,06 4,08 6.791 2.670.797.800
2/7/2024 4,00 3,90 -2,26% 3,90 4,01 3,93 3,90 3,92 5.658 2.436.216.000
1/7/2024 4,06 3,99 -1,48% 3,98 4,06 4,00 3,99 4,00 7.726 1.739.272.200
28/6/2024 4,15 4,05 -2,41% 4,01 4,16 4,04 4,05 4,06 6.953 1.854.390.000
27/6/2024 3,98 4,15 +5,33% 3,96 4,15 4,06 4,14 4,15 7.190 3.791.596.000
26/6/2024 3,98 3,94 -1,50% 3,84 3,98 3,90 3,92 3,94 2.737 3.256.029.300
25/6/2024 4,07 4,00 -2,68% 3,95 4,07 3,99 3,98 4,00 5.836 2.670.170.000
24/6/2024 4,00 4,11 +3,01% 4,00 4,11 4,06 4,10 4,11 6.297 1.458.000.600
21/6/2024 4,01 3,99 -0,75% 3,95 4,09 4,00 3,99 4,00 6.983 2.083.346.400
20/6/2024 4,09 4,02 -0,74% 4,01 4,19 4,06 4,02 4,03 9.112 2.828.846.700
19/6/2024 4,00 4,05 +1,76% 3,93 4,09 4,02 4,04 4,06 5.752 2.205.221.800
18/6/2024 4,05 3,98 -1,00% 3,93 4,08 4,00 3,96 3,98 7.328 2.584.622.500
17/6/2024 4,17 4,02 -4,29% 4,02 4,18 4,07 4,02 4,03 7.891 3.068.101.300
14/6/2024 4,13 4,20 +1,94% 4,13 4,29 4,21 4,19 4,20 4.467 2.561.604.100
13/6/2024 4,14 4,12 -0,24% 4,12 4,26 4,18 4,12 4,13 7.677 3.173.532.400
12/6/2024 4,38 4,13 -3,95% 4,08 4,40 4,18 4,12 4,13 5.550 6.091.188.300
11/6/2024 4,23 4,30 +2,63% 4,22 4,33 4,27 4,29 4,31 6.115 2.794.838.400
10/6/2024 4,22 4,19 -0,71% 4,18 4,38 4,25 4,19 4,20 867 4.494.995.100
7/6/2024 4,50 4,22 -8,46% 4,22 4,50 4,32 4,21 4,22 1.979 7.675.950.300
6/6/2024 4,39 4,61 +6,22% 4,39 4,65 4,56 4,61 4,44 8.592 5.544.285.100
5/6/2024 4,50 4,34 -3,34% 4,22 4,53 4,33 4,31 4,34 2.500 5.443.446.400
4/6/2024 4,46 4,49 -0,22% 4,35 4,65 4,50 4,48 4,50 923 5.800.406.100
3/6/2024 4,50 4,50 +3,93% 4,49 4,70 4,60 4,50 4,51 7.461 8.323.782.100
31/5/2024 4,29 4,33 +1,41% 4,22 4,40 4,29 4,32 4,33 863 3.114.985.800
29/5/2024 4,09 4,27 +3,39% 4,05 4,29 4,22 4,27 4,28 9.972 5.654.528.300
28/5/2024 4,23 4,13 -1,67% 4,11 4,35 4,20 4,13 4,14 9.194 3.133.675.100
27/5/2024 4,14 4,20 +1,45% 4,12 4,30 4,18 4,20 4,21 4.287 2.238.641.400
24/5/2024 4,12 4,14 +0,98% 4,08 4,21 4,15 4,13 4,15 5.605 2.820.366.800
23/5/2024 4,15 4,10 -0,73% 4,03 4,32 4,09 4,10 4,11 8.052 8.317.905.300
22/5/2024 4,44 4,13 -7,19% 4,09 4,45 4,24 4,13 4,14 8.585 4.864.350.800
21/5/2024 4,58 4,45 -2,84% 4,41 4,58 4,46 4,45 4,46 5.734 2.736.733.600
20/5/2024 4,62 4,58 -1,08% 4,55 4,70 4,61 4,57 4,58 7.388 2.847.632.600
17/5/2024 4,62 4,63 -0,22% 4,59 4,65 4,62 4,63 4,64 3.965 1.638.292.500
16/5/2024 4,74 4,64 -1,49% 4,41 4,79 4,55 4,60 4,64 1.603 6.220.076.200
15/5/2024 4,71 4,71 -0,84% 4,70 4,80 4,73 4,71 4,74 7.476 2.639.820.800
14/5/2024 4,77 4,75 -0,42% 4,73 4,81 4,77 4,74 4,75 4.423 1.592.179.300
13/5/2024 4,91 4,77 -3,05% 4,73 4,92 4,78 4,76 4,77 8.572 2.449.520.000
10/5/2024 5,20 4,92 -4,09% 4,67 5,20 4,86 4,88 4,92 7.402 8.554.715.800
9/5/2024 4,83 5,13 +4,06% 4,67 5,17 4,94 5,11 5,13 8.887 5.935.177.000
8/5/2024 4,85 4,93 0,00% 4,82 4,93 4,88 4,91 4,93 5.309 1.511.565.800
7/5/2024 4,95 4,93 -0,40% 4,88 4,99 4,92 4,91 4,93 1.103 2.772.735.800
6/5/2024 4,99 4,95 -1,00% 4,94 5,05 4,98 4,94 4,95 4.764 1.676.047.100
3/5/2024 5,07 5,00 +1,42% 4,97 5,14 5,03 4,99 5,00 860 3.531.520.800
2/5/2024 4,70 4,93 +7,17% 4,67 4,99 4,86 4,92 4,93 3.909 3.470.496.200
30/4/2024 4,71 4,60 -3,16% 4,55 4,73 4,59 4,60 4,61 2.483 4.356.064.400
29/4/2024 4,70 4,75 +1,06% 4,65 4,80 4,72 4,75 4,76 234 2.933.571.000
26/4/2024 4,63 4,70 +2,62% 4,55 4,71 4,65 4,69 4,71 9.579 4.906.762.200
25/4/2024 4,71 4,58 -3,38% 4,58 4,72 4,62 4,57 4,58 1.443 3.462.709.800
24/4/2024 4,86 4,74 -2,47% 4,74 4,87 4,79 4,74 4,77 298 2.627.991.300
23/4/2024 4,84 4,86 -0,82% 4,75 4,90 4,83 4,84 4,87 9.216 2.605.818.300
22/4/2024 4,88 4,90 +0,62% 4,83 4,98 4,90 4,89 4,91 9.035 2.523.107.200
19/4/2024 4,83 4,87 0,00% 4,83 5,01 4,88 4,85 4,88 9.636 2.395.854.800
18/4/2024 5,03 4,87 -3,18% 4,84 5,07 4,92 4,85 4,87 997 3.041.423.200
17/4/2024 4,89 5,03 +3,71% 4,77 5,09 4,93 5,03 5,07 6.456 4.537.733.500
16/4/2024 5,01 4,85 -4,34% 4,83 5,01 4,91 4,85 4,86 8.001 4.649.016.000
15/4/2024 5,21 5,07 -2,69% 5,07 5,25 5,12 5,07 5,09 5.892 3.698.121.900
12/4/2024 5,43 5,21 -4,58% 5,08 5,43 5,20 5,20 5,21 2.011 5.381.616.200
11/4/2024 5,36 5,46 +0,74% 5,30 5,50 5,40 5,46 5,47 9.297 3.395.055.400
10/4/2024 5,44 5,42 -0,91% 5,33 5,45 5,37 5,42 5,44 8.818 4.777.651.900
9/4/2024 5,34 5,47 +2,82% 5,33 5,56 5,44 5,43 5,47 757 3.909.561.700
8/4/2024 5,30 5,32 +0,95% 5,20 5,38 5,29 5,29 5,32 8.207 2.436.325.500
5/4/2024 5,21 5,27 +1,35% 5,21 5,35 5,28 5,27 5,28 7.853 2.790.268.600
4/4/2024 5,29 5,20 -1,33% 5,18 5,37 5,27 5,20 5,21 9.157 3.329.376.900
3/4/2024 5,36 5,27 -2,04% 5,19 5,37 5,28 5,26 5,28 2.343 3.863.548.300
2/4/2024 5,40 5,38 -1,65% 5,29 5,44 5,36 5,37 5,39 8.831 4.478.805.400
1/4/2024 5,73 5,47 -6,34% 5,47 5,75 5,57 5,46 5,48 1.543 7.934.310.100
28/3/2024 5,97 5,84 -2,83% 5,67 6,06 5,83 5,84 5,85 807 5.575.943.300
27/3/2024 5,98 6,01 +0,17% 5,95 6,06 5,99 6,00 6,02 1.023 5.345.901.600
26/3/2024 5,88 6,00 +2,21% 5,76 6,00 5,93 5,96 6,00 9.231 3.520.180.500
25/3/2024 5,83 5,87 +0,69% 5,75 5,94 5,85 5,86 5,88 8.810 3.530.982.900
22/3/2024 6,00 5,83 -3,64% 5,76 6,01 5,84 5,83 5,84 682 6.152.475.900
21/3/2024 6,11 6,05 +1,85% 5,89 6,27 6,05 6,02 6,05 7.255 10.992.106.900
20/3/2024 5,88 5,94 +1,02% 5,78 5,95 5,89 5,94 5,95 100 4.377.621.000
19/3/2024 5,82 5,88 +1,20% 5,76 5,92 5,84 5,87 5,89 6.915 3.643.152.400
18/3/2024 5,68 5,81 +2,65% 5,65 5,85 5,78 5,81 5,82 5.871 3.414.413.000
15/3/2024 5,80 5,66 -2,41% 5,56 5,80 5,65 5,65 5,67 2.277 7.989.736.200
14/3/2024 5,90 5,80 -1,69% 5,74 5,92 5,81 5,78 5,81 2.703 3.487.482.000
13/3/2024 5,83 5,90 +0,34% 5,80 5,97 5,87 5,89 5,90 9.727 3.869.551.800
12/3/2024 5,80 5,88 +1,91% 5,66 5,89 5,80 5,85 5,88 9.955 3.782.209.600
11/3/2024 5,70 5,77 +0,70% 5,65 5,84 5,74 5,76 5,78 9.355 3.346.256.700
8/3/2024 5,66 5,73 -0,17% 5,61 5,90 5,70 0,00 0,00 996 4.124.284.900
7/3/2024 5,80 5,74 -1,03% 5,68 5,88 5,75 5,73 5,74 5.235 1.855.223.700
6/3/2024 5,90 5,80 -0,68% 5,73 5,90 5,80 5,80 5,81 6.801 2.946.649.800
5/3/2024 5,64 5,84 +3,55% 5,59 5,93 5,81 5,84 5,85 1.602 4.545.437.600
4/3/2024 5,75 5,64 -1,91% 5,54 5,79 5,61 5,60 5,65 9.441 2.648.340.800
1/3/2024 5,58 5,75 +3,23% 5,58 5,84 5,75 5,75 5,76 1.109 3.648.459.200
29/2/2024 5,51 5,57 +0,18% 5,47 5,74 5,60 5,56 5,58 7.263 4.121.539.500
28/2/2024 5,61 5,56 -1,77% 5,49 5,69 5,57 5,55 5,56 1.197 3.291.473.900
27/2/2024 5,58 5,66 +2,54% 5,51 5,71 5,61 5,66 5,69 217 3.689.076.700
26/2/2024 5,44 5,52 +1,28% 5,41 5,59 5,51 5,51 5,54 4.431 1.878.865.900
23/2/2024 5,50 5,45 -1,27% 5,41 5,53 5,45 0,00 0,00 6.704 1.600.949.800
22/2/2024 5,44 5,52 +2,60% 5,37 5,53 5,47 5,49 5,52 9.465 3.350.494.300
21/2/2024 5,52 5,38 -2,89% 5,30 5,53 5,37 5,37 5,38 9.892 3.913.479.400
20/2/2024 5,61 5,54 -2,12% 5,43 5,62 5,52 5,52 5,54 9.197 3.817.702.400
19/2/2024 5,42 5,66 +4,43% 5,28 5,78 5,53 5,66 5,68 2.492 5.293.050.600
16/2/2024 5,33 5,42 +2,65% 5,31 5,52 5,42 5,42 5,43 9.616 4.496.432.300
15/2/2024 5,49 5,28 -3,30% 5,22 5,49 5,29 5,27 5,28 2.246 4.539.848.100
14/2/2024 5,50 5,46 -2,33% 5,36 5,52 5,42 5,43 5,46 8.029 2.471.684.400
9/2/2024 5,50 5,59 +1,45% 5,46 5,72 5,63 0,00 0,00 8.713 3.635.399.500
8/2/2024 5,47 5,51 0,00% 5,39 5,53 5,45 5,49 5,51 9.384 3.594.889.400
7/2/2024 5,20 5,51 +4,95% 5,20 5,51 5,41 5,49 5,51 7.708 5.927.323.000
6/2/2024 5,10 5,25 +3,35% 5,03 5,28 5,20 5,25 5,26 3.563 4.904.530.400
5/2/2024 5,30 5,08 -4,87% 4,97 5,30 5,07 5,07 5,08 5.296 5.807.161.500
2/2/2024 5,56 5,34 -3,96% 5,33 5,63 5,42 5,34 5,36 3.835 4.955.948.700
1/2/2024 5,46 5,56 +1,83% 5,36 5,57 5,47 5,55 5,56 1.126 3.897.895.000
31/1/2024 5,25 5,46 +4,00% 5,22 5,68 5,49 5,46 5,47 8.443 8.776.710.200
30/1/2024 5,49 5,25 -4,37% 5,19 5,50 5,28 5,25 5,26 1.920 5.283.755.200
29/1/2024 5,55 5,49 -1,08% 5,46 5,62 5,51 5,48 5,51 7.869 4.234.349.200
26/1/2024 5,54 5,55 +0,73% 5,46 5,60 5,53 5,55 5,56 102 5.640.702.900
25/1/2024 5,56 5,51 0,00% 5,45 5,62 5,51 5,51 5,52 6.526 6.049.480.600
24/1/2024 5,60 5,51 -1,08% 5,48 5,87 5,65 5,50 5,52 2.763 6.590.212.600
23/1/2024 5,54 5,57 +1,46% 5,46 5,58 5,52 5,56 5,57 9.114 4.993.355.400
22/1/2024 5,77 5,49 -4,69% 5,42 5,79 5,55 5,49 5,50 590 6.743.493.800
19/1/2024 5,92 5,76 -2,04% 5,58 5,92 5,70 5,75 5,78 5.661 13.454.555.500
18/1/2024 6,21 5,88 -4,23% 5,87 6,24 5,96 5,87 5,88 3.108 6.834.349.500
17/1/2024 6,05 6,14 +1,66% 6,05 6,33 6,17 6,13 6,15 9.203 7.131.889.000
16/1/2024 6,18 6,04 -2,58% 5,93 6,18 6,04 6,04 6,05 8.969 5.780.400.500
15/1/2024 6,24 6,20 -0,64% 6,13 6,24 6,19 6,19 6,21 5.908 2.556.641.100
12/1/2024 6,14 6,24 +1,79% 6,10 6,45 6,30 6,23 6,25 2.465 7.398.250.600
11/1/2024 6,21 6,13 -0,81% 6,06 6,23 6,13 6,13 6,14 3.505 6.670.658.600
10/1/2024 6,15 6,18 +0,98% 6,03 6,20 6,12 6,17 6,18 3.645 5.533.831.300
9/1/2024 5,94 6,12 +5,52% 5,87 6,17 6,06 6,12 6,13 7.083 13.214.729.100
8/1/2024 5,60 5,80 +3,57% 5,53 5,80 5,69 5,75 5,80 1.813 4.626.560.300
5/1/2024 5,38 5,60 +3,32% 5,36 5,74 5,61 5,59 5,60 4.018 5.936.108.300
4/1/2024 5,55 5,42 -1,63% 5,40 5,55 5,45 5,41 5,43 8.257 4.014.056.700
3/1/2024 5,58 5,51 -1,08% 5,50 5,67 5,57 5,51 5,52 1.800 4.590.285.400
2/1/2024 5,99 5,57 -7,32% 5,56 6,00 5,73 5,56 5,57 7.666 6.786.224.800
28/12/2023 6,27 6,01 -4,60% 5,92 6,28 6,01 6,00 6,02 3.285 7.314.253.900
27/12/2023 6,22 6,30 +0,48% 6,19 6,41 6,29 6,29 6,30 120 3.553.770.900
26/12/2023 6,05 6,27 +3,98% 6,05 6,35 6,22 6,24 6,27 3.706 4.947.568.600
22/12/2023 6,06 6,03 0,00% 5,92 6,12 5,99 6,01 6,04 3.908 4.770.085.600
21/12/2023 6,14 6,03 -0,99% 5,94 6,25 6,06 6,02 6,03 3.330 3.973.985.500
20/12/2023 5,95 6,09 +1,84% 5,94 6,27 6,14 6,08 6,09 4.422 5.597.802.300
19/12/2023 5,97 5,98 +0,50% 5,88 6,01 5,95 5,97 5,98 7.950 2.014.165.100
18/12/2023 5,97 5,95 +0,51% 5,87 6,03 5,93 5,95 5,96 8.346 2.873.734.600
15/12/2023 6,25 5,92 -3,74% 5,86 6,29 5,95 5,91 5,93 5.499 11.946.225.200
14/12/2023 6,13 6,15 +1,15% 6,08 6,49 6,20 6,15 6,16 2.395 17.913.453.400
13/12/2023 5,99 6,08 +1,50% 5,86 6,09 5,96 6,07 6,08 9.967 7.777.284.200
12/12/2023 5,88 5,99 +2,39% 5,67 6,08 5,78 5,99 6,00 4.457 10.983.262.500
11/12/2023 5,91 5,85 -2,17% 5,80 5,96 5,85 5,84 5,86 6.835 2.239.543.700
8/12/2023 6,07 5,98 -0,50% 5,85 6,07 5,93 5,96 5,98 8.630 3.118.778.800
7/12/2023 6,01 6,01 +0,50% 5,96 6,30 6,07 6,00 6,02 9.341 11.350.942.200
6/12/2023 6,10 5,98 -0,66% 5,95 6,11 6,00 5,98 5,99 8.334 3.081.591.200
5/12/2023 5,99 6,02 +0,33% 5,97 6,13 6,02 6,02 6,03 3.119 6.281.058.200
4/12/2023 6,17 6,00 -2,60% 5,89 6,22 5,98 5,96 6,00 1.249 3.840.091.100
1/12/2023 6,10 6,16 +1,15% 5,99 6,25 6,14 6,16 6,19 4.358 3.561.390.400
30/11/2023 6,05 6,09 +1,84% 5,95 6,10 6,04 6,08 6,09 2.335 3.372.799.200
29/11/2023 6,10 5,98 -1,16% 5,95 6,19 6,05 5,98 5,99 3.749 4.850.972.100
28/11/2023 5,96 6,05 +1,85% 5,92 6,12 6,03 6,04 6,06 2.180 4.818.339.700
27/11/2023 5,95 5,94 +2,95% 5,86 6,09 5,96 5,94 5,95 5.068 5.150.609.500
24/11/2023 6,21 5,77 -6,94% 5,76 6,21 5,92 5,77 5,78 4.069 5.508.090.000
23/11/2023 6,10 6,20 +1,81% 6,00 6,20 6,11 6,15 6,20 8.153 2.198.907.900
22/11/2023 6,18 6,09 -1,14% 6,01 6,45 6,22 6,07 6,09 4.703 5.125.384.000
21/11/2023 6,23 6,16 -1,12% 6,04 6,25 6,12 6,15 6,17 9.505 2.321.308.700
20/11/2023 6,15 6,23 +1,80% 6,13 6,28 6,19 6,19 6,23 958 4.090.214.000
17/11/2023 6,29 6,12 -2,70% 6,12 6,39 6,22 6,12 6,17 781 6.292.347.300
16/11/2023 6,24 6,29 +1,13% 6,24 6,48 6,32 6,29 6,30 7.986 7.912.131.900
14/11/2023 6,22 6,22 +0,97% 6,15 6,38 6,25 6,22 6,23 2.394 6.748.684.800
13/11/2023 6,23 6,16 -1,60% 6,03 6,31 6,16 6,15 6,17 3.488 7.080.653.400
10/11/2023 6,46 6,26 -5,30% 6,18 6,68 6,33 6,25 6,26 5.620 9.539.141.000
9/11/2023 6,87 6,61 -2,94% 6,61 6,93 6,75 6,61 6,62 6.432 2.277.354.700
8/11/2023 6,79 6,81 -0,15% 6,75 7,04 6,87 6,80 6,81 8.150 2.759.954.100
7/11/2023 6,49 6,82 +5,08% 6,39 6,89 6,72 6,76 6,82 2.670 3.706.384.600
6/11/2023 6,69 6,49 -3,42% 6,42 6,75 6,55 6,49 6,51 9.587 3.530.225.100
3/11/2023 6,15 6,72 +12,00% 6,15 6,72 6,42 6,70 6,73 6.718 5.845.887.500
1/11/2023 5,51 6,00 +10,29% 5,48 6,15 5,92 6,00 6,05 7.020 7.267.262.800
31/10/2023 5,46 5,44 +0,18% 5,33 5,54 5,45 5,44 5,45 7.939 2.869.140.000
30/10/2023 5,66 5,43 -3,04% 5,37 5,66 5,47 5,42 5,43 9.509 3.128.610.400
27/10/2023 5,89 5,60 -4,11% 5,59 6,00 5,76 5,59 5,61 9.424 3.667.012.200
26/10/2023 5,90 5,84 0,00% 5,84 6,12 5,93 5,84 5,86 7.160 3.127.163.100
25/10/2023 6,02 5,84 -3,15% 5,83 6,05 5,91 5,84 5,85 8.447 3.381.313.600
24/10/2023 5,91 6,03 +4,33% 5,79 6,08 5,89 6,02 6,03 7.119 4.412.036.100
23/10/2023 5,76 5,78 -0,69% 5,75 5,94 5,83 5,77 5,78 6.882 3.079.233.800
20/10/2023 5,64 5,82 +1,57% 5,64 5,90 5,78 5,76 5,82 6.813 2.492.091.800
19/10/2023 5,96 5,73 -4,34% 5,72 6,08 5,85 5,72 5,73 272 4.843.090.500
18/10/2023 5,93 5,99 0,00% 5,88 6,08 5,96 5,98 5,99 5.680 6.174.043.400
17/10/2023 6,10 5,99 -2,60% 5,99 6,23 6,09 5,99 6,00 3.438 4.493.860.400
16/10/2023 6,12 6,15 +0,65% 6,01 6,26 6,17 6,15 6,16 5.847 2.239.648.200
13/10/2023 6,35 6,11 -4,53% 6,06 6,35 6,12 6,10 6,11 1.989 8.709.084.400
11/10/2023 6,53 6,40 -1,69% 6,35 6,62 6,44 6,40 6,43 9.857 2.681.314.200
10/10/2023 6,45 6,51 +1,88% 6,37 6,61 6,46 6,50 6,51 9.691 3.543.261.300
9/10/2023 6,30 6,39 -0,31% 6,17 6,42 6,30 6,38 6,39 183 3.120.459.700
6/10/2023 6,16 6,41 +0,94% 6,09 6,50 6,27 6,41 6,42 3.157 3.114.379.200
5/10/2023 6,22 6,35 +1,44% 6,19 6,42 6,29 6,34 6,36 1.179 3.223.020.300
4/10/2023 5,88 6,26 +7,19% 5,85 6,43 6,15 6,25 6,26 8.653 5.124.560.600
3/10/2023 6,00 5,84 -3,95% 5,80 6,19 5,98 5,84 5,85 3.089 3.005.549.100
2/10/2023 6,35 6,08 -4,85% 6,00 6,36 6,14 6,08 6,09 8.908 3.548.450.600
29/9/2023 6,36 6,39 +2,90% 6,36 6,55 6,45 6,39 6,40 7.266 3.583.107.900
28/9/2023 6,15 6,21 +0,81% 6,03 6,28 6,16 6,21 6,22 6.729 2.376.424.900
27/9/2023 6,16 6,16 +0,98% 6,08 6,28 6,17 6,16 6,17 9.183 2.914.206.200
26/9/2023 6,30 6,10 -4,24% 6,05 6,35 6,17 6,08 6,10 7.758 2.062.259.700
25/9/2023 6,24 6,37 +1,27% 6,19 6,47 6,38 6,36 6,38 6.891 2.239.757.100
22/9/2023 6,40 6,29 -0,63% 6,16 6,44 6,27 6,27 6,29 7.310 2.445.078.600
21/9/2023 6,53 6,33 -5,24% 6,26 6,53 6,36 6,32 6,33 9.984 3.960.866.300
20/9/2023 6,60 6,68 +1,21% 6,60 6,86 6,74 6,67 6,68 4.747 2.321.125.600
19/9/2023 6,61 6,60 +0,30% 6,44 6,62 6,52 6,60 6,61 5.101 2.362.284.100
18/9/2023 6,75 6,58 -2,66% 6,58 6,82 6,64 6,58 6,60 4.683 2.115.837.000
15/9/2023 7,02 6,76 -3,57% 6,76 7,05 6,82 6,76 6,77 4.691 3.221.054.800
14/9/2023 7,14 7,01 -1,13% 6,90 7,16 6,99 7,00 7,01 7.413 3.062.592.100
13/9/2023 6,83 7,09 +3,20% 6,78 7,19 7,04 7,08 7,09 8.127 4.165.811.200
12/9/2023 7,04 6,87 -2,00% 6,85 7,04 6,90 6,87 6,88 7.188 2.618.480.100
11/9/2023 7,00 7,01 +0,57% 6,81 7,10 6,96 7,00 7,01 7.068 2.587.416.600
8/9/2023 6,86 6,97 0,00% 6,78 7,04 6,91 6,97 6,98 5.419 2.131.565.700
6/9/2023 7,23 6,97 -3,99% 6,92 7,31 7,05 6,96 6,99 8.653 2.891.280.400
5/9/2023 7,45 7,26 -2,68% 7,20 7,45 7,29 7,26 7,28 9.381 2.677.955.300
4/9/2023 7,22 7,46 +2,75% 7,22 7,70 7,52 7,45 7,49 7.522 3.642.789.000
1/9/2023 7,15 7,26 +2,69% 7,03 7,26 7,15 7,21 7,26 6.179 2.763.461.000
31/8/2023 7,20 7,07 -1,39% 7,03 7,31 7,16 7,07 7,08 7.818 3.066.638.500
30/8/2023 7,07 7,17 +1,13% 6,99 7,27 7,16 7,15 7,17 4.106 1.925.820.400
29/8/2023 6,86 7,09 +4,42% 6,63 7,09 6,86 7,08 7,09 7.674 3.367.132.000
28/8/2023 6,83 6,79 -0,15% 6,71 6,93 6,81 6,79 6,80 6.134 4.425.874.400
25/8/2023 7,17 6,80 -5,29% 6,72 7,17 6,84 6,80 6,83 9.949 5.607.923.600
24/8/2023 7,38 7,18 -2,97% 7,14 7,40 7,25 7,18 7,19 6.121 2.648.965.300
23/8/2023 7,04 7,40 +5,56% 6,89 7,40 7,14 7,33 7,40 1.309 5.149.473.200
22/8/2023 6,95 7,01 +3,55% 6,84 7,05 6,96 7,01 7,02 9.238 3.869.886.000
21/8/2023 6,73 6,77 +0,59% 6,52 6,80 6,63 6,77 6,78 2.005 6.278.475.600
18/8/2023 6,49 6,73 +2,91% 6,40 6,77 6,63 6,70 6,73 7.351 3.467.797.800
17/8/2023 6,60 6,54 +0,15% 6,49 6,98 6,65 6,53 6,54 4.393 6.650.493.500
16/8/2023 6,72 6,53 -3,26% 6,48 6,77 6,58 6,53 6,54 5.281 5.373.773.000
15/8/2023 6,97 6,75 -2,74% 6,56 7,04 6,73 6,74 6,75 4.753 6.187.684.700
14/8/2023 7,11 6,94 -3,21% 6,88 7,40 7,19 6,94 6,95 4.420 7.749.062.400
11/8/2023 7,66 7,17 -8,08% 6,96 7,68 7,17 7,16 7,17 2.335 15.587.522.000
10/8/2023 7,46 7,80 +4,84% 7,46 7,88 7,68 7,79 7,81 3.041 9.211.138.200
9/8/2023 7,30 7,44 +2,20% 7,14 7,44 7,31 7,41 7,44 2.409 5.164.417.800
8/8/2023 7,05 7,28 +2,68% 6,99 7,39 7,29 7,27 7,28 1.078 6.246.676.400
7/8/2023 7,14 7,09 0,00% 6,95 7,14 7,04 7,08 7,09 4.641 2.270.872.400
4/8/2023 7,11 7,09 -0,70% 7,06 7,29 7,16 7,09 7,10 9.507 3.452.579.000
3/8/2023 7,23 7,14 +1,56% 7,08 7,41 7,25 7,14 7,15 699 6.551.022.000
2/8/2023 7,42 7,03 -5,13% 7,00 7,45 7,14 7,02 7,03 2.527 6.125.098.500
1/8/2023 7,40 7,41 0,00% 7,29 7,49 7,39 7,41 7,42 6.912 2.855.609.100
31/7/2023 7,16 7,41 +4,37% 7,11 7,47 7,34 7,41 7,42 7.627 4.686.939.300
28/7/2023 7,06 7,10 +1,87% 6,97 7,16 7,07 7,07 7,10 6.464 2.435.783.600
27/7/2023 7,28 6,97 -3,19% 6,96 7,44 7,12 6,97 6,98 122 5.011.626.100
26/7/2023 7,15 7,20 +0,70% 6,97 7,20 7,08 7,20 7,21 5.828 5.344.847.000
25/7/2023 7,37 7,15 -0,56% 7,11 7,55 7,30 7,14 7,15 2.308 5.923.384.600
24/7/2023 7,18 7,19 +0,28% 6,99 7,28 7,13 7,18 7,19 1.900 5.517.579.700
21/7/2023 7,08 7,17 +1,99% 7,04 7,30 7,18 7,12 7,17 4.141 6.690.937.800
20/7/2023 7,33 7,03 -3,70% 6,96 7,34 7,09 7,03 7,04 9.730 6.161.963.700
19/7/2023 7,57 7,30 -4,07% 7,21 7,60 7,32 7,29 7,30 9.337 3.995.133.100
18/7/2023 7,66 7,61 -0,65% 7,52 7,72 7,59 7,61 7,62 8.503 3.945.425.200
17/7/2023 7,68 7,66 -1,67% 7,30 7,76 7,52 7,65 7,67 5.305 9.703.079.700
14/7/2023 8,12 7,79 -3,83% 7,78 8,15 7,91 7,79 7,80 6.199 3.912.242.100
13/7/2023 7,94 8,10 +2,40% 7,82 8,15 8,04 8,10 8,11 5.492 2.881.102.200
12/7/2023 8,19 7,91 -2,10% 7,82 8,31 8,00 7,90 7,92 1.498 4.381.688.200
11/7/2023 8,18 8,08 -2,30% 7,77 8,18 8,03 8,07 8,09 2.321 4.943.235.300
10/7/2023 8,55 8,27 -2,93% 8,27 8,70 8,40 8,27 8,28 9.729 4.190.703.500
7/7/2023 8,44 8,52 +1,19% 8,44 8,72 8,55 8,50 8,53 137 4.631.038.200
6/7/2023 8,86 8,42 -6,34% 8,42 8,87 8,51 8,42 8,44 2.153 6.147.912.200
5/7/2023 8,96 8,99 +0,22% 8,85 9,21 9,02 8,99 9,00 7.918 3.580.089.800
4/7/2023 8,96 8,97 +0,56% 8,83 9,14 9,00 8,96 8,99 6.945 3.201.928.500
3/7/2023 8,64 8,92 +3,96% 8,53 9,02 8,88 8,92 8,93 9.777 3.400.993.000
30/6/2023 8,71 8,58 -0,92% 8,54 8,83 8,69 8,57 8,60 1.031 3.850.906.900
29/6/2023 8,45 8,66 +3,34% 8,42 8,66 8,59 8,64 8,66 7.718 2.438.798.500
28/6/2023 8,40 8,38 -0,24% 8,28 8,60 8,44 8,37 8,39 8.649 2.954.393.700
27/6/2023 8,54 8,40 -0,59% 8,26 8,64 8,39 8,39 8,41 1.982 5.062.473.200
26/6/2023 9,07 8,45 -10,01% 8,39 9,08 8,59 8,45 8,48 3.949 9.520.450.000
23/6/2023 8,99 9,39 +3,87% 8,94 9,48 9,29 9,38 9,40 9.296 4.846.786.600
22/6/2023 9,19 9,04 -2,80% 8,83 9,19 8,99 9,04 9,07 8.398 4.464.524.300
21/6/2023 9,42 9,30 -1,27% 8,96 9,50 9,18 9,30 9,31 1.363 4.987.116.600
20/6/2023 9,40 9,42 -0,53% 9,11 9,52 9,35 9,41 9,42 8.921 3.615.507.900
19/6/2023 9,44 9,47 +0,32% 9,28 9,48 9,41 9,46 9,47 3.515 2.202.381.600
16/6/2023 9,50 9,44 -1,05% 9,41 9,63 9,50 9,44 9,45 3.093 4.406.550.900
15/6/2023 9,28 9,54 +2,58% 9,21 9,58 9,41 9,53 9,54 2.549 6.129.025.400
14/6/2023 8,70 9,30 +8,01% 8,61 9,32 9,06 9,30 9,31 4.874 10.011.495.200
13/6/2023 8,94 8,61 -3,37% 8,55 9,00 8,67 8,61 8,62 332 3.423.443.600
12/6/2023 9,13 8,91 -1,55% 8,89 9,19 8,98 8,91 8,94 8.313 4.446.078.800
9/6/2023 8,98 9,05 +2,49% 8,80 9,14 8,96 9,03 9,05 2.046 6.528.386.600
7/6/2023 9,01 8,83 -2,00% 8,67 9,22 8,87 8,82 8,86 2.956 7.746.686.100
6/6/2023 8,24 9,01 +10,15% 8,24 9,05 8,81 9,00 9,01 6.930 8.358.696.400
5/6/2023 8,38 8,18 -2,04% 8,07 8,48 8,19 8,17 8,21 19 4.641.790.700
2/6/2023 8,70 8,35 -2,57% 8,25 8,88 8,49 8,35 8,38 6.972 8.155.683.600
1/6/2023 7,73 8,57 +11,88% 7,73 8,61 8,20 8,56 8,57 8.053 12.074.932.800
31/5/2023 7,83 7,66 -2,54% 7,53 8,08 7,67 7,62 7,66 4.669 9.657.385.600
30/5/2023 8,06 7,86 -1,26% 7,74 8,17 7,89 7,86 7,87 9.804 4.511.056.900
29/5/2023 8,08 7,96 -1,00% 7,93 8,15 8,00 7,95 8,00 4.840 2.143.127.700
26/5/2023 8,01 8,04 +1,64% 7,87 8,26 8,11 8,04 8,05 1.181 5.600.651.000
25/5/2023 7,60 7,91 +7,47% 7,60 7,94 7,83 7,89 7,91 4.392 6.042.157.100
24/5/2023 7,36 7,36 -0,27% 7,19 7,43 7,30 7,36 7,38 5.686 4.670.618.000
23/5/2023 7,53 7,38 -1,73% 7,35 7,74 7,54 7,37 7,40 2.536 6.728.472.700
22/5/2023 7,40 7,51 +1,21% 7,29 7,58 7,44 7,50 7,52 1.459 4.828.063.000
19/5/2023 7,36 7,42 +1,64% 7,13 7,73 7,45 7,40 7,43 4.258 9.107.736.600
18/5/2023 7,10 7,30 +2,53% 7,04 7,55 7,36 7,30 7,32 5.621 7.006.345.900
17/5/2023 7,16 7,12 +0,99% 6,92 7,17 7,05 7,11 7,13 3.160 9.464.224.600
16/5/2023 7,16 7,05 -1,81% 6,89 7,21 7,05 7,05 7,06 4.793 9.043.467.400
15/5/2023 6,91 7,18 +4,06% 6,81 7,31 7,12 7,18 7,19 6.783 8.254.571.400
12/5/2023 6,65 6,90 +12,01% 6,33 7,07 6,71 6,89 6,90 1.755 13.881.958.300
11/5/2023 6,32 6,16 -2,99% 6,08 6,37 6,17 6,16 6,17 2.748 6.473.368.800
10/5/2023 6,00 6,35 +5,48% 5,97 6,46 6,22 6,34 6,35 329 7.208.778.900
9/5/2023 5,82 6,02 +3,08% 5,75 6,17 6,00 6,01 6,03 251 4.320.002.900
8/5/2023 5,70 5,84 +3,36% 5,65 5,98 5,82 5,83 5,84 6.863 5.820.181.000
5/5/2023 5,60 5,65 +1,80% 5,50 5,84 5,65 5,65 5,66 3.093 5.193.541.500
4/5/2023 5,47 5,55 +2,78% 5,37 5,67 5,54 5,54 5,55 2.749 5.668.579.300
3/5/2023 5,20 5,40 +4,45% 5,15 5,54 5,40 5,40 5,42 9.556 5.347.640.600
2/5/2023 5,25 5,17 -1,71% 5,07 5,33 5,16 5,17 5,18 8.322 2.282.139.500
28/4/2023 5,36 5,26 -1,13% 5,18 5,36 5,25 5,25 5,26 6.046 2.996.897.400
27/4/2023 5,15 5,32 +3,91% 5,15 5,43 5,31 5,32 5,33 6.544 3.358.946.300
26/4/2023 5,20 5,12 -1,16% 4,99 5,22 5,11 5,11 5,12 7.665 2.746.527.900
25/4/2023 5,39 5,18 -3,90% 5,10 5,39 5,21 5,17 5,18 3.284 2.914.532.200
24/4/2023 5,27 5,39 +1,89% 5,27 5,52 5,41 5,39 5,40 1.030 3.884.292.100
20/4/2023 5,21 5,29 +1,54% 5,09 5,29 5,19 5,29 5,30 9.961 4.473.368.100
19/4/2023 5,27 5,21 -3,34% 5,13 5,30 5,21 5,21 5,23 1.495 4.004.538.900
18/4/2023 5,69 5,39 -4,43% 5,34 5,75 5,43 5,38 5,39 351 4.831.706.300
17/4/2023 5,40 5,64 +4,44% 5,40 5,77 5,65 5,63 5,64 3.558 4.607.137.800
14/4/2023 5,19 5,40 +2,27% 5,12 5,43 5,34 5,39 5,40 9.257 3.361.018.800
13/4/2023 5,41 5,28 -1,86% 5,13 5,44 5,29 5,28 5,29 8.993 3.768.082.300
12/4/2023 5,31 5,38 +2,67% 5,28 5,55 5,42 5,38 5,40 6.749 4.980.116.200
11/4/2023 5,04 5,24 +6,50% 5,02 5,27 5,17 5,24 5,25 3.207 4.679.399.000
10/4/2023 4,75 4,92 +4,24% 4,73 5,01 4,89 4,90 4,92 9.448 3.685.995.100
6/4/2023 4,76 4,72 +0,43% 4,61 4,79 4,71 4,72 4,73 1.421 2.999.421.200
5/4/2023 4,76 4,70 -1,47% 4,65 4,85 4,72 4,70 4,71 4.057 3.546.220.400
4/4/2023 4,76 4,77 +1,06% 4,65 4,84 4,76 4,77 4,78 178 3.137.412.400
3/4/2023 4,82 4,72 -1,46% 4,66 4,93 4,75 4,71 4,72 8.789 4.537.762.700
31/3/2023 4,87 4,79 -1,64% 4,72 4,94 4,79 4,79 4,80 6.296 3.679.229.000
30/3/2023 4,79 4,87 +4,73% 4,70 5,16 4,91 4,87 4,88 3.123 9.934.442.100
29/3/2023 4,78 4,65 -1,90% 4,50 4,81 4,63 4,65 4,66 3.636 7.090.610.500
28/3/2023 4,60 4,74 +3,27% 4,55 4,90 4,70 4,73 4,74 7.199 8.169.423.700
27/3/2023 4,78 4,59 -2,34% 4,59 4,80 4,69 4,59 4,60 4.355 5.458.992.900
24/3/2023 5,18 4,70 -8,02% 4,66 5,20 4,77 4,69 4,70 4.303 10.571.054.700
23/3/2023 5,58 5,11 -7,59% 5,03 5,63 5,19 5,10 5,11 916 4.636.129.200
22/3/2023 5,51 5,53 +0,36% 5,32 5,78 5,50 5,53 5,54 9.583 3.805.308.900
21/3/2023 5,74 5,51 -5,97% 5,49 5,92 5,61 5,51 5,52 9.186 4.192.770.400
20/3/2023 6,30 5,86 -6,39% 5,75 6,39 5,93 5,86 5,87 8.280 4.034.691.800
17/3/2023 6,73 6,26 -7,40% 6,24 6,84 6,45 6,26 6,27 9.961 4.816.866.500
16/3/2023 5,99 6,76 +13,04% 5,89 6,80 6,52 6,75 6,76 2.927 8.562.794.600
15/3/2023 5,85 5,98 -0,33% 5,73 6,13 5,93 5,97 5,98 2.068 3.307.578.200
14/3/2023 6,20 6,00 -1,96% 5,89 6,27 6,00 5,99 6,00 1.880 3.961.105.900
13/3/2023 5,65 6,12 +5,88% 5,53 6,31 5,97 6,10 6,12 1.114 10.353.848.300
10/3/2023 5,71 5,78 +1,05% 5,27 5,86 5,62 5,78 5,79 8.052 8.913.309.000
9/3/2023 5,28 5,72 +7,52% 5,23 6,01 5,72 5,72 5,73 3.854 12.053.788.100
8/3/2023 4,74 5,32 +11,76% 4,73 5,34 5,14 5,31 5,32 2.101 8.336.255.700
7/3/2023 4,88 4,76 -2,26% 4,70 4,98 4,85 4,76 4,77 9.252 3.744.101.800
6/3/2023 4,77 4,87 +2,53% 4,67 4,89 4,83 4,86 4,87 3.239 4.197.844.500
3/3/2023 4,58 4,75 +3,71% 4,58 4,81 4,70 4,74 4,75 2.587 4.252.675.100
2/3/2023 4,46 4,58 +2,46% 4,41 4,70 4,60 4,58 4,59 2.813 3.978.706.700
1/3/2023 4,99 4,47 -8,59% 4,42 5,02 4,58 4,47 4,48 7.275 5.874.259.000
28/2/2023 5,00 4,89 -2,20% 4,89 5,08 4,95 4,89 4,91 1.314 3.261.169.900
27/2/2023 5,11 5,00 -1,96% 4,97 5,23 5,08 4,99 5,00 9.102 3.715.209.000
24/2/2023 5,20 5,10 -1,73% 5,07 5,30 5,16 5,10 5,11 7.291 2.212.723.300
23/2/2023 5,22 5,19 +0,39% 5,17 5,33 5,23 5,18 5,20 9.926 2.353.207.200
22/2/2023 5,52 5,17 -6,51% 5,15 5,52 5,20 5,17 5,18 9.314 2.368.637.600
17/2/2023 5,62 5,53 -2,98% 5,49 5,63 5,54 5,53 5,54 8.391 2.437.928.900
16/2/2023 5,62 5,70 +0,88% 5,46 5,72 5,60 5,69 5,70 7.011 2.180.468.100
15/2/2023 5,45 5,65 +4,05% 5,35 5,66 5,52 5,65 5,66 1.567 3.566.674.800
14/2/2023 5,57 5,43 -1,99% 5,33 5,65 5,42 5,43 5,44 3.791 4.600.105.900
13/2/2023 5,45 5,54 +1,84% 5,41 5,66 5,53 5,53 5,54 363 2.498.955.500
10/2/2023 5,40 5,44 -0,55% 5,37 5,63 5,49 5,44 5,45 2.318 3.371.852.000
9/2/2023 5,54 5,47 -1,44% 5,45 5,75 5,55 5,46 5,47 9.984 3.796.872.400
8/2/2023 5,49 5,55 +2,78% 5,24 5,66 5,48 5,54 5,55 2.259 6.502.433.000
7/2/2023 5,85 5,40 -6,90% 5,36 5,87 5,53 5,39 5,40 7.664 6.181.491.200
6/2/2023 5,99 5,80 -3,17% 5,71 6,02 5,82 5,79 5,80 2.711 4.985.380.000
3/2/2023 6,57 5,99 -9,10% 5,99 6,57 6,18 5,99 6,00 6.845 8.591.516.000
2/2/2023 6,29 6,59 +4,27% 6,29 6,77 6,62 6,59 6,60 721 9.028.573.100
1/2/2023 6,40 6,32 -1,40% 6,21 6,50 6,31 6,32 6,34 1.106 4.007.607.600
31/1/2023 6,34 6,41 +1,10% 6,27 6,53 6,41 6,41 6,42 1.958 4.735.687.500
30/1/2023 6,39 6,34 -0,31% 6,26 6,50 6,37 6,33 6,34 2.933 4.455.634.800
27/1/2023 6,51 6,36 -2,30% 6,33 6,58 6,42 6,35 6,36 980 5.114.384.100
26/1/2023 6,73 6,51 -2,54% 6,48 6,80 6,56 6,50 6,51 1.400 4.896.181.400
25/1/2023 6,51 6,68 +2,45% 6,37 6,75 6,59 6,68 6,69 1.180 4.734.171.400
24/1/2023 6,40 6,52 +2,19% 6,36 6,55 6,49 6,51 6,52 2.376 3.818.778.200
23/1/2023 6,43 6,38 -0,62% 6,38 6,59 6,48 6,38 6,40 7.598 2.345.032.100
20/1/2023 6,45 6,42 -0,47% 6,27 6,47 6,36 6,42 6,44 3.761 4.853.909.800
19/1/2023 6,26 6,45 +1,74% 6,18 6,56 6,43 6,44 6,45 2.743 4.617.934.600
18/1/2023 6,28 6,34 +2,09% 6,17 6,46 6,32 6,34 6,36 4.741 5.726.099.800
17/1/2023 6,32 6,21 -0,96% 6,08 6,40 6,22 6,20 6,21 5.743 6.382.975.700
16/1/2023 6,40 6,27 -2,94% 6,21 6,64 6,37 6,27 6,29 863 3.884.326.900
13/1/2023 6,41 6,46 -0,62% 6,33 6,60 6,46 6,45 6,46 5.391 5.050.251.900
12/1/2023 6,41 6,50 -1,52% 6,28 6,70 6,55 6,50 6,51 7.031 8.086.764.500
11/1/2023 6,80 6,60 -3,93% 6,35 6,92 6,54 6,59 6,60 6.175 10.720.812.600
10/1/2023 6,53 6,87 +4,89% 6,41 6,92 6,74 6,87 6,88 8.463 6.487.862.300
9/1/2023 6,40 6,55 +0,77% 6,40 6,74 6,58 6,53 6,55 9.206 7.210.685.300
6/1/2023 6,54 6,50 -0,61% 6,35 6,85 6,52 6,49 6,50 5.248 9.134.761.300
5/1/2023 6,03 6,54 +9,18% 6,01 6,57 6,37 6,52 6,54 6.313 10.351.392.000
4/1/2023 5,98 5,99 +0,17% 5,71 6,13 5,96 5,98 6,00 3.701 10.766.245.500
3/1/2023 6,44 5,98 -6,85% 5,95 6,53 6,17 5,98 5,99 2.676 8.730.702.800
2/1/2023 6,81 6,42 -8,55% 6,35 6,82 6,47 6,41 6,42 4.697 5.998.979.400
29/12/2022 7,09 7,02 -0,43% 7,00 7,23 7,08 7,02 7,03 396 5.980.594.600
28/12/2022 6,90 7,05 +2,62% 6,85 7,13 6,98 7,05 7,06 8.929 4.372.772.300
27/12/2022 7,07 6,87 -2,41% 6,81 7,11 6,89 6,87 6,88 8.551 3.365.708.400
26/12/2022 7,19 7,04 -1,95% 6,88 7,25 6,99 7,03 7,05 6.359 2.753.915.800
23/12/2022 7,21 7,18 +0,14% 7,07 7,59 7,26 7,17 7,18 9.818 10.522.343.000
22/12/2022 7,55 7,17 -4,14% 7,09 7,55 7,26 7,16 7,17 1.641 4.745.976.200
21/12/2022 7,67 7,48 -0,80% 7,23 7,73 7,45 7,48 7,49 1.561 4.395.473.300
20/12/2022 7,07 7,54 +6,20% 6,91 7,85 7,54 7,52 7,54 1.999 6.811.757.800
19/12/2022 6,80 7,10 +5,19% 6,73 7,39 7,06 7,09 7,10 8.408 7.958.143.000
16/12/2022 7,06 6,75 -5,06% 6,69 7,22 6,85 6,75 6,76 1.464 5.660.014.500
15/12/2022 6,98 7,11 +0,42% 6,83 7,37 7,11 7,11 7,12 9.214 10.302.101.600
14/12/2022 7,29 7,08 -2,48% 6,84 7,31 7,06 7,07 7,08 4.910 13.262.887.600
13/12/2022 7,50 7,26 -2,55% 7,22 7,89 7,55 7,26 7,27 6.296 7.538.746.200
12/12/2022 7,38 7,45 +0,27% 7,15 7,64 7,37 7,45 7,46 4.063 5.738.827.300
9/12/2022 7,71 7,43 -1,98% 7,31 7,74 7,50 7,43 7,44 1.645 7.202.281.800
8/12/2022 7,89 7,58 -4,29% 7,38 7,97 7,61 7,58 7,59 5.288 8.634.887.000
7/12/2022 8,16 7,92 -3,41% 7,70 8,31 7,93 7,92 7,94 6.626 9.073.805.900
6/12/2022 8,52 8,20 -2,84% 8,06 8,60 8,19 8,19 8,20 2.656 7.293.134.000
5/12/2022 8,79 8,44 -5,91% 8,41 8,89 8,59 8,44 8,45 1.903 7.929.958.700
2/12/2022 8,50 8,97 +6,66% 8,43 9,02 8,78 8,96 8,97 9.421 12.937.290.800
1/12/2022 8,40 8,41 +0,12% 8,06 8,53 8,34 8,41 8,42 6.897 9.648.010.700
30/11/2022 7,81 8,40 +7,55% 7,70 8,56 8,17 8,40 8,41 5.062 18.147.610.800
29/11/2022 7,49 7,81 +4,83% 7,29 7,98 7,74 7,81 7,82 4.168 6.838.879.000
28/11/2022 7,35 7,45 +1,22% 7,28 7,57 7,46 7,45 7,46 9.718 4.451.782.100
25/11/2022 7,68 7,36 -4,42% 7,28 7,68 7,43 7,36 7,39 604 4.484.522.500
24/11/2022 7,71 7,70 +2,39% 7,59 7,92 7,76 7,70 7,72 8.064 3.688.618.600
23/11/2022 7,50 7,52 +0,53% 7,30 7,65 7,45 7,51 7,52 9.770 5.129.678.300
22/11/2022 7,87 7,48 -3,73% 7,35 7,95 7,54 7,47 7,48 9.144 4.515.509.700
21/11/2022 7,68 7,77 +5,00% 7,52 7,84 7,69 7,76 7,77 2.654 5.038.395.400
18/11/2022 7,74 7,40 -1,99% 7,37 7,85 7,57 7,40 7,42 2.905 5.950.109.000
17/11/2022 7,46 7,55 -2,20% 7,13 7,59 7,32 7,55 7,56 7.789 7.960.760.300
16/11/2022 8,50 7,72 -8,10% 7,55 8,53 7,87 7,72 7,73 4.038 12.947.603.700
14/11/2022 7,98 8,40 +3,96% 7,94 8,59 8,27 8,40 8,41 8.095 8.372.572.200
11/11/2022 8,81 8,08 -9,82% 7,85 8,91 8,31 8,08 8,09 1.185 17.800.143.200
10/11/2022 9,50 8,96 -10,40% 8,71 9,80 9,19 8,96 8,97 7.184 15.195.825.700
9/11/2022 9,66 10,00 +2,88% 9,61 10,15 9,89 9,99 10,00 5.356 8.472.163.900
8/11/2022 9,50 9,72 +0,93% 9,47 9,87 9,68 9,72 9,73 2.359 7.284.111.500
7/11/2022 10,00 9,63 -4,46% 9,57 10,25 9,88 9,62 9,63 6.923 7.529.829.200
4/11/2022 11,20 10,08 -9,19% 10,07 11,39 10,48 10,07 10,08 1.416 21.499.204.900
3/11/2022 10,74 11,10 +1,93% 10,40 11,23 10,81 11,06 11,10 6.111 9.444.863.500
1/11/2022 10,93 10,89 -0,37% 10,69 11,10 10,88 10,89 10,90 4.195 7.040.511.300
31/10/2022 9,83 10,93 +7,79% 9,71 11,00 10,52 10,92 10,93 202 10.456.781.400
28/10/2022 9,65 10,14 +3,68% 9,59 10,29 10,10 10,14 10,15 6.695 8.459.163.500
27/10/2022 9,34 9,78 +4,82% 9,34 9,99 9,74 9,77 9,78 2.263 7.522.489.500
26/10/2022 10,28 9,33 -10,12% 9,26 10,32 9,63 9,33 9,34 4.389 14.197.509.200
25/10/2022 10,43 10,38 -0,76% 10,34 11,16 10,77 10,38 10,39 4.800 13.517.707.200
24/10/2022 10,40 10,46 -0,48% 10,21 10,55 10,37 10,45 10,46 4.253 5.967.213.900
21/10/2022 10,16 10,51 +2,64% 10,13 10,61 10,39 10,51 10,52 2.545 7.507.485.800
20/10/2022 10,54 10,24 -2,29% 9,97 10,63 10,22 10,24 10,25 2.766 7.116.946.600
19/10/2022 10,81 10,48 -2,78% 10,31 10,90 10,54 10,47 10,48 5.125 11.173.628.900
18/10/2022 10,65 10,78 +5,69% 10,17 10,84 10,53 10,78 10,79 7.664 16.366.449.700
17/10/2022 9,80 10,20 +5,37% 9,77 10,43 10,21 10,17 10,20 5.395 9.729.914.600
14/10/2022 10,11 9,68 -3,30% 9,58 10,34 9,85 9,65 9,68 3.794 8.384.920.000
13/10/2022 9,74 10,01 +0,60% 9,48 10,17 9,86 10,01 10,03 9.772 11.230.615.200
11/10/2022 10,63 9,95 -6,92% 9,88 10,67 10,19 9,95 9,96 9.507 11.029.838.500
10/10/2022 10,97 10,69 -1,93% 10,51 11,20 10,75 10,68 10,69 5.937 8.246.106.400
7/10/2022 11,13 10,90 -2,59% 10,74 11,45 11,07 10,89 10,90 5.978 9.510.523.000
6/10/2022 10,73 11,19 +3,90% 10,66 11,34 11,05 11,18 11,19 9.799 13.827.688.100
5/10/2022 10,38 10,77 +3,76% 10,02 10,83 10,49 10,76 10,77 7.999 10.163.344.400
4/10/2022 10,07 10,38 +5,60% 10,07 10,72 10,42 10,37 10,38 4.655 13.635.062.400
3/10/2022 9,27 9,83 +9,22% 9,27 10,01 9,76 9,83 9,84 2.939 15.495.455.600
30/9/2022 8,43 9,00 +6,51% 8,29 9,21 8,67 9,00 9,01 3.641 14.746.140.500
29/9/2022 8,85 8,45 -5,69% 8,40 8,87 8,53 8,44 8,45 199 9.478.225.800
28/9/2022 8,97 8,96 +0,11% 8,75 9,00 8,90 8,96 8,97 9.244 5.088.339.800
27/9/2022 9,06 8,95 -0,22% 8,82 9,38 9,03 8,95 8,96 1.455 7.874.141.200
26/9/2022 9,04 8,97 -1,43% 8,90 9,22 9,00 8,95 8,97 8.188 4.518.348.600
23/9/2022 8,95 9,10 -0,55% 8,92 9,12 9,04 9,09 9,10 1.133 5.129.977.800
22/9/2022 9,40 9,15 -0,97% 8,85 9,59 9,07 9,14 9,15 5.738 9.798.698.200
21/9/2022 9,24 9,24 -0,11% 9,05 9,55 9,27 9,23 9,24 287 6.500.208.100
20/9/2022 9,16 9,25 +0,87% 9,00 9,38 9,21 9,24 9,25 9.757 5.476.581.800
19/9/2022 8,95 9,17 +1,21% 8,93 9,24 9,11 9,17 9,18 9.349 4.597.418.600
16/9/2022 8,90 9,06 -0,66% 8,75 9,28 9,01 9,06 9,08 7.404 13.106.092.800
15/9/2022 9,31 9,12 -1,94% 9,01 9,41 9,17 9,10 9,12 1.236 5.890.946.400
14/9/2022 9,25 9,30 +0,76% 9,11 9,51 9,33 9,29 9,30 480 6.098.766.900
13/9/2022 9,40 9,23 -4,75% 9,01 9,40 9,14 9,20 9,23 9.732 12.172.579.700
12/9/2022 9,38 9,69 +4,53% 9,32 9,85 9,60 9,69 9,70 3.207 9.368.426.400
9/9/2022 9,35 9,27 +0,43% 9,20 9,46 9,32 9,26 9,27 1.328 6.414.759.400
8/9/2022 9,05 9,23 +2,44% 9,05 9,34 9,19 9,22 9,23 91 5.378.992.200
6/9/2022 9,39 9,01 -4,56% 8,88 9,39 9,04 9,01 9,02 4.710 7.947.355.400
5/9/2022 9,49 9,44 -0,21% 9,37 9,80 9,53 9,43 9,44 7.501 5.417.008.000
2/9/2022 9,70 9,46 -0,63% 9,35 9,98 9,64 9,46 9,47 4.599 9.517.707.900
1/9/2022 9,29 9,52 +1,82% 9,12 9,63 9,36 9,52 9,53 6.150 8.263.925.000
31/8/2022 9,44 9,35 -0,64% 9,34 9,68 9,45 9,35 9,36 912 6.585.957.800
30/8/2022 9,72 9,41 -2,18% 9,20 9,99 9,59 9,41 9,42 2.568 8.902.786.500
29/8/2022 9,51 9,62 -0,21% 9,41 9,79 9,63 9,62 9,63 8.323 11.412.167.700
26/8/2022 10,02 9,64 -3,79% 9,57 10,15 9,79 9,64 9,65 1.980 8.011.979.300
25/8/2022 10,18 10,02 -0,50% 9,82 10,24 10,02 10,02 10,03 2.643 10.476.637.900
24/8/2022 10,18 10,07 -2,80% 9,99 10,72 10,30 10,05 10,07 1.980 21.597.534.000
23/8/2022 10,21 10,36 +2,88% 10,16 10,67 10,41 10,35 10,36 4.793 10.645.513.900
22/8/2022 9,78 10,07 +0,30% 9,44 10,07 9,73 10,03 10,07 1.525 19.510.781.300
19/8/2022 10,60 10,04 -7,72% 9,89 10,79 10,14 10,03 10,04 8.319 16.255.480.900
18/8/2022 10,99 10,88 +1,40% 10,58 11,12 10,87 10,87 10,88 5.417 13.903.344.200
17/8/2022 10,28 10,73 +2,00% 10,22 10,95 10,55 10,73 10,74 7.676 19.330.854.200
16/8/2022 10,48 10,52 +0,38% 10,06 10,77 10,40 10,48 10,52 1.097 13.456.452.400
15/8/2022 9,69 10,48 +5,54% 9,62 10,78 10,37 10,47 10,48 4.406 18.671.340.300
12/8/2022 9,36 9,93 +10,46% 9,15 9,98 9,60 9,90 9,93 2.917 20.825.554.200
11/8/2022 9,36 8,99 -2,18% 8,74 9,37 9,00 8,98 8,99 9.753 11.221.571.700
10/8/2022 9,25 9,19 +4,43% 8,95 9,52 9,22 9,19 9,20 3.875 18.907.332.300
9/8/2022 8,72 8,80 +1,03% 8,57 8,97 8,74 8,79 8,80 4.411 15.586.143.800
8/8/2022 9,10 8,71 -2,35% 8,60 9,36 8,92 8,71 8,72 3.153 14.263.167.100
5/8/2022 9,05 8,92 -2,09% 8,35 9,18 8,79 8,91 8,92 7.176 21.382.204.300
4/8/2022 8,66 9,11 +5,32% 8,66 9,49 9,16 9,11 9,12 4.073 25.770.166.300
3/8/2022 7,80 8,65 +11,90% 7,66 8,68 8,23 8,65 8,66 3.880 29.813.280.300
2/8/2022 6,99 7,73 +8,72% 6,99 8,02 7,63 7,72 7,73 4.830 21.992.388.100
1/8/2022 6,70 7,11 +5,02% 6,70 7,23 7,03 7,11 7,12 9.066 9.385.596.400
29/7/2022 7,01 6,77 -2,59% 6,70 7,27 6,94 6,77 6,78 1.410 10.128.610.400
28/7/2022 6,74 6,95 +2,66% 6,59 6,99 6,81 6,95 6,96 1.296 6.507.475.900
27/7/2022 6,40 6,77 +6,78% 6,40 6,86 6,68 6,77 6,78 2.943 8.997.519.300
26/7/2022 6,44 6,34 -2,16% 6,20 6,52 6,32 6,29 6,34 981 5.937.776.700
25/7/2022 6,83 6,48 -3,86% 6,32 6,85 6,47 6,47 6,48 1.924 7.571.220.900
22/7/2022 6,68 6,74 +0,75% 6,50 6,80 6,66 6,73 6,74 3.396 7.471.755.000
21/7/2022 6,69 6,69 0,00% 6,48 6,89 6,66 6,69 6,70 7.015 11.508.787.500
20/7/2022 5,81 6,69 +15,54% 5,80 6,83 6,48 6,69 6,72 3.477 21.147.869.300
19/7/2022 5,58 5,79 +5,46% 5,51 5,83 5,67 5,77 5,80 915 4.883.885.400
18/7/2022 5,82 5,49 -4,02% 5,47 6,02 5,70 5,49 5,50 1.573 5.806.069.500
15/7/2022 6,02 5,72 -3,05% 5,69 6,03 5,84 5,70 5,72 9.814 4.744.487.600
14/7/2022 6,06 5,90 -3,75% 5,90 6,14 5,98 5,90 5,91 9.223 4.135.058.900
13/7/2022 6,13 6,13 -1,13% 5,97 6,37 6,18 6,13 6,14 3.893 6.072.642.600
12/7/2022 6,05 6,20 +1,47% 6,02 6,38 6,20 6,20 6,21 1.171 5.787.030.600
11/7/2022 6,30 6,11 -4,98% 6,06 6,45 6,19 6,10 6,11 956 4.669.878.400
8/7/2022 6,47 6,43 -1,83% 6,32 6,69 6,47 6,43 6,44 3.522 6.825.831.500
7/7/2022 6,70 6,55 -0,61% 6,36 6,80 6,58 6,55 6,56 5.668 8.600.474.400
6/7/2022 6,07 6,59 +7,86% 5,99 6,67 6,42 6,59 6,60 894 12.022.864.800
5/7/2022 5,90 6,11 +2,69% 5,42 6,16 5,77 6,11 6,12 9.651 13.512.552.200
4/7/2022 5,65 5,95 +4,20% 5,59 6,18 6,01 5,95 5,96 4.746 8.811.827.700
1/7/2022 5,67 5,71 +1,60% 5,47 5,83 5,67 5,71 5,72 6.321 5.715.812.900
30/6/2022 5,54 5,62 -1,75% 5,36 5,78 5,58 5,62 5,63 6.308 5.986.089.000
29/6/2022 5,91 5,72 -2,72% 5,55 5,95 5,67 5,72 5,73 2.080 5.581.789.300
28/6/2022 6,00 5,88 -1,84% 5,77 6,10 5,88 5,88 5,89 1.450 5.218.374.800
27/6/2022 6,23 5,99 -2,28% 5,89 6,26 6,00 5,99 6,00 2.441 6.374.350.400
24/6/2022 6,18 6,13 +1,32% 5,93 6,36 6,14 6,13 6,14 3.674 6.485.604.500
23/6/2022 5,64 6,05 +9,01% 5,64 6,15 5,99 6,04 6,05 8.299 9.486.781.200
22/6/2022 5,25 5,55 +2,40% 5,24 5,70 5,54 5,55 5,56 3.248 6.107.125.200
21/6/2022 5,36 5,42 +3,04% 5,31 5,64 5,44 5,42 5,43 9.449 8.153.561.500
20/6/2022 5,48 5,26 -4,01% 5,23 5,56 5,33 5,26 5,27 627 8.054.365.700
17/6/2022 5,67 5,48 -5,68% 5,48 5,75 5,54 5,48 5,49 9.343 10.209.555.100
15/6/2022 5,74 5,81 +4,50% 5,62 5,94 5,76 5,81 5,82 8.969 8.075.253.200
14/6/2022 5,76 5,56 -2,46% 5,52 5,91 5,64 5,55 5,56 3.372 5.783.508.500
13/6/2022 6,15 5,70 -9,67% 5,63 6,15 5,82 5,69 5,70 598 11.432.698.000
10/6/2022 6,53 6,31 -5,11% 6,27 6,64 6,43 6,30 6,31 8.118 7.615.610.400
9/6/2022 6,92 6,65 -5,14% 6,65 7,04 6,83 6,65 6,67 7.738 8.151.035.400
8/6/2022 7,24 7,01 -3,58% 6,98 7,50 7,16 7,00 7,02 8.725 11.845.089.900
7/6/2022 6,97 7,27 +0,83% 6,86 7,27 7,06 7,25 7,27 6.665 12.580.228.600
6/6/2022 7,16 7,21 +1,69% 7,06 7,30 7,16 7,21 7,22 4.438 8.667.816.000
3/6/2022 7,05 7,09 -0,14% 6,88 7,19 7,01 7,07 7,09 3.479 7.463.430.400
2/6/2022 6,68 7,10 +8,73% 6,57 7,19 6,94 7,07 7,10 1.353 12.759.072.500
1/6/2022 6,70 6,53 -1,21% 6,50 6,90 6,64 6,53 6,54 4.764 6.092.940.000
31/5/2022 6,72 6,61 -0,90% 6,61 6,81 6,70 6,61 6,62 1.410 5.821.254.300
30/5/2022 7,12 6,67 -4,99% 6,61 7,20 6,77 6,67 6,68 1.313 6.706.174.900
27/5/2022 6,96 7,02 +1,30% 6,72 7,09 6,91 7,00 7,02 2.137 5.587.235.300
26/5/2022 6,79 6,93 +2,82% 6,66 7,11 6,91 6,92 6,93 4.652 8.025.203.700
25/5/2022 6,58 6,74 +1,66% 6,49 6,84 6,65 6,70 6,75 4.187 6.696.379.300
24/5/2022 6,59 6,63 -1,49% 6,43 6,72 6,58 6,62 6,63 5.716 8.420.365.300
23/5/2022 7,02 6,73 -3,03% 6,68 7,14 6,89 6,73 6,74 9.088 10.261.619.300
20/5/2022 7,30 6,94 -1,84% 6,84 7,44 7,07 6,93 6,94 5.964 21.772.713.300
19/5/2022 6,77 7,07 +5,52% 6,39 7,18 6,91 7,07 7,09 5.925 28.709.862.400
18/5/2022 5,95 6,70 +13,95% 5,85 6,90 6,52 6,70 6,71 8.453 53.558.446.300
17/5/2022 5,51 5,88 +11,15% 5,39 6,02 5,76 5,88 5,89 7.717 25.407.864.500
16/5/2022 5,47 5,29 -3,11% 5,18 5,47 5,31 5,29 5,30 7.437 10.667.676.700
13/5/2022 5,53 5,46 +4,00% 5,42 5,89 5,62 5,46 5,47 6.740 19.754.945.600
12/5/2022 4,95 5,25 +2,54% 4,91 5,36 5,15 5,25 5,26 3.237 10.733.973.600
11/5/2022 5,40 5,12 -5,71% 5,10 5,54 5,27 5,12 5,13 1.736 10.800.256.500
10/5/2022 5,53 5,43 +0,74% 5,12 5,62 5,38 5,43 5,44 7.861 14.938.651.400
9/5/2022 6,12 5,39 -14,44% 5,38 6,18 5,69 5,38 5,39 5.186 18.319.809.100
6/5/2022 6,73 6,30 -7,62% 6,28 6,85 6,44 6,29 6,30 1.479 12.841.939.500
5/5/2022 6,94 6,82 -4,88% 6,74 7,06 6,86 6,81 6,82 6.672 8.913.026.500
4/5/2022 6,80 7,17 +3,17% 6,64 7,25 6,89 7,17 7,18 5.487 9.879.025.400
3/5/2022 7,09 6,95 -1,84% 6,83 7,26 7,01 6,94 6,95 4.459 7.144.924.700
2/5/2022 7,22 7,08 -1,26% 6,89 7,39 7,08 7,08 7,09 1.035 9.533.516.600
29/4/2022 7,75 7,17 -6,15% 7,17 7,78 7,37 7,17 7,18 5.713 7.828.555.000
28/4/2022 7,48 7,64 +4,23% 7,20 7,76 7,53 7,64 7,65 6.599 10.336.465.600
27/4/2022 7,49 7,33 +0,83% 7,25 7,53 7,39 7,32 7,33 4.748 8.268.057.900
26/4/2022 7,83 7,27 -8,32% 7,20 7,95 7,48 7,27 7,28 63 14.667.830.700
25/4/2022 7,79 7,93 +0,38% 7,68 8,06 7,89 7,92 7,93 6.270 9.804.801.400
22/4/2022 8,17 7,90 -6,29% 7,80 8,26 8,00 7,90 7,91 8.279 11.099.608.100
20/4/2022 8,71 8,43 -2,88% 8,34 8,98 8,57 8,43 8,44 4.594 9.865.425.900
19/4/2022 8,33 8,68 +3,46% 8,14 8,77 8,59 8,68 8,70 5.780 11.189.315.300
18/4/2022 8,10 8,39 +4,22% 8,09 8,48 8,30 8,38 8,39 8.776 12.143.697.900
14/4/2022 8,30 8,05 -2,78% 7,98 8,32 8,10 8,04 8,05 5.919 9.098.336.700
13/4/2022 8,39 8,28 +0,12% 8,22 8,52 8,32 8,28 8,29 8.202 8.039.749.900
12/4/2022 8,92 8,27 -3,50% 8,21 9,03 8,55 8,27 8,28 2.468 11.229.546.400
11/4/2022 8,52 8,57 -2,17% 8,47 8,73 8,57 8,56 8,58 4.988 8.118.478.500
8/4/2022 8,90 8,76 -2,01% 8,63 8,92 8,77 8,75 8,76 6.806 10.182.677.100
7/4/2022 9,09 8,94 -1,22% 8,74 9,10 8,89 8,94 8,95 8.331 10.916.414.100
6/4/2022 9,73 9,05 -8,03% 8,82 9,73 9,10 9,05 9,06 5.457 25.144.625.100
5/4/2022 10,51 9,84 -6,73% 9,83 10,66 10,17 9,84 9,86 9.926 13.945.899.300
4/4/2022 10,56 10,55 +0,38% 10,21 10,59 10,45 10,54 10,55 5.323 7.090.119.000
1/4/2022 10,31 10,51 +4,06% 10,25 10,72 10,48 10,50 10,51 1.947 11.398.300.100
31/3/2022 10,30 10,10 -1,56% 9,94 10,53 10,18 10,09 10,10 4.698 8.885.891.400
30/3/2022 10,00 10,26 +1,99% 9,89 10,65 10,37 10,26 10,28 1.322 11.958.354.200
29/3/2022 9,87 10,06 +4,79% 9,86 10,50 10,11 10,05 10,06 2.025 17.571.622.000
28/3/2022 9,65 9,60 -4,57% 9,25 9,75 9,52 9,59 9,60 9.675 23.087.252.500
25/3/2022 9,75 10,06 +4,47% 9,57 10,28 9,92 10,06 10,07 9.844 21.722.741.500
24/3/2022 10,00 9,63 -7,05% 9,39 10,12 9,59 9,63 9,64 3.876 29.175.154.200
23/3/2022 10,07 10,36 +2,57% 9,87 10,50 10,24 10,36 10,37 3.369 10.897.825.700
22/3/2022 9,73 10,10 +4,34% 9,73 10,65 10,24 10,10 10,11 5.380 14.079.325.200
21/3/2022 9,73 9,68 -0,21% 9,30 9,87 9,54 9,68 9,69 231 13.665.161.400
18/3/2022 9,24 9,70 +4,08% 9,21 9,90 9,70 9,70 9,72 8.096 13.587.612.800
17/3/2022 9,13 9,32 +0,32% 8,97 9,43 9,22 9,32 9,36 6.947 10.259.958.100
16/3/2022 8,72 9,29 +10,33% 8,60 9,43 9,10 9,28 9,29 7.467 16.352.413.000
15/3/2022 8,29 8,42 +1,57% 8,10 8,68 8,38 8,42 8,43 9.883 11.140.824.300
14/3/2022 8,56 8,29 -2,36% 8,21 8,57 8,34 8,29 8,30 4.531 8.036.901.500
11/3/2022 8,89 8,49 -2,64% 8,39 8,92 8,59 8,48 8,49 9.090 11.249.941.500
10/3/2022 8,88 8,72 -3,75% 8,53 8,94 8,70 8,71 8,72 9.867 9.290.283.400
9/3/2022 8,84 9,06 +7,22% 8,69 9,53 9,19 9,06 9,08 8.334 20.243.069.400
8/3/2022 9,00 8,45 -3,98% 8,22 9,08 8,57 8,45 8,48 9.018 15.142.711.200
7/3/2022 9,00 8,80 -4,14% 8,65 9,43 8,95 8,79 8,80 9.314 10.112.048.500
4/3/2022 9,81 9,18 -5,36% 8,99 9,87 9,28 9,17 9,18 3.417 11.245.663.100
3/3/2022 9,88 9,70 -1,02% 9,64 10,38 9,90 9,70 9,73 7.456 10.030.193.100
2/3/2022 9,90 9,80 -1,90% 9,73 10,06 9,89 9,80 9,83 216 8.168.823.500
25/2/2022 10,70 9,99 -6,90% 9,86 10,83 10,16 9,99 10,00 1.871 13.013.773.000
24/2/2022 9,55 10,73 +5,61% 9,46 10,94 10,24 10,73 10,75 3.683 21.348.068.700
23/2/2022 10,13 10,16 +0,40% 10,05 10,69 10,32 10,16 10,19 1.049 16.200.509.600
22/2/2022 9,90 10,12 +3,79% 9,80 10,32 10,06 10,11 10,12 3.304 15.247.124.300
21/2/2022 10,24 9,75 -4,22% 9,51 10,35 9,86 9,75 9,76 1.205 14.866.014.700
18/2/2022 11,17 10,18 -7,12% 10,18 11,18 10,51 0,00 0,00 4.189 15.715.111.400
17/2/2022 10,93 10,96 +0,27% 10,68 11,22 10,94 10,96 10,97 9.608 11.698.434.500
16/2/2022 11,10 10,93 -1,97% 10,62 11,12 10,82 10,92 10,94 8.092 14.677.352.000
15/2/2022 9,94 11,15 +15,31% 9,86 11,29 10,71 11,15 11,16 1.899 25.047.570.300
14/2/2022 9,98 9,67 -1,93% 9,57 10,27 9,83 9,67 9,68 3.087 14.032.173.100
11/2/2022 9,82 9,86 +0,82% 9,70 10,51 10,04 9,85 9,86 9.017 24.350.584.100
10/2/2022 10,22 9,78 -3,93% 9,65 10,40 9,86 9,77 9,79 6.381 25.538.273.000
9/2/2022 9,88 10,18 +3,46% 9,85 10,63 10,18 10,18 10,19 8.262 17.210.683.300
8/2/2022 9,90 9,84 -1,70% 9,61 10,07 9,79 9,83 9,84 419 11.409.400.200
7/2/2022 9,61 10,01 +2,88% 9,27 10,11 9,81 10,01 10,02 8.667 16.171.433.300
4/2/2022 8,84 9,73 +11,33% 8,17 9,78 9,02 9,73 9,74 7.314 23.551.109.800
3/2/2022 9,48 8,74 -7,51% 8,67 9,66 9,00 8,73 8,74 5.019 17.833.124.600
2/2/2022 10,36 9,45 -5,22% 9,37 10,46 9,81 9,45 9,46 387 16.369.138.800
1/2/2022 9,70 9,97 +2,78% 9,55 10,08 9,82 9,95 9,97 2.492 11.431.445.800
31/1/2022 9,20 9,70 +5,66% 9,13 9,81 9,56 9,70 9,71 1.892 9.669.107.700
28/1/2022 9,10 9,18 -0,43% 8,61 9,38 9,01 9,18 9,19 342 11.286.353.200
27/1/2022 9,15 9,22 +1,99% 9,15 9,96 9,51 9,22 9,23 6.091 16.577.508.200
26/1/2022 9,28 9,04 -0,55% 8,90 9,60 9,28 9,04 9,05 5.422 14.020.219.500
25/1/2022 8,42 9,09 +6,44% 8,24 9,17 8,79 9,08 9,09 4.402 12.039.154.200
24/1/2022 8,89 8,54 -5,11% 8,00 8,94 8,30 8,53 8,54 3.068 13.770.898.100
21/1/2022 8,39 9,00 +4,17% 8,30 9,17 8,87 8,98 9,00 714 13.239.068.700
20/1/2022 8,85 8,64 0,00% 8,53 9,37 8,81 8,63 8,64 8.505 16.413.428.100
19/1/2022 7,75 8,64 +12,65% 7,75 8,77 8,43 8,63 8,64 2.723 16.850.779.300
18/1/2022 8,33 7,67 -10,61% 7,67 8,40 7,92 7,67 7,70 4.986 12.607.697.200
17/1/2022 8,30 8,58 +2,26% 8,07 8,71 8,44 8,56 8,58 3.346 7.144.688.100
14/1/2022 8,74 8,39 -4,11% 8,16 9,06 8,45 8,38 8,39 1.744 17.317.559.700
13/1/2022 9,49 8,75 -8,38% 8,53 9,70 8,90 8,74 8,75 6.905 23.811.652.100
12/1/2022 9,96 9,55 -3,44% 9,42 10,17 9,76 9,55 9,56 9.211 27.313.907.700
11/1/2022 9,81 9,89 +0,92% 9,63 10,14 9,84 9,89 9,90 2.930 30.994.890.400
10/1/2022 9,72 9,80 -1,11% 9,48 9,95 9,71 9,79 9,80 9.056 7.613.809.200
7/1/2022 10,11 9,91 -2,27% 9,91 10,56 10,13 9,91 9,95 8.716 7.645.481.300
6/1/2022 10,48 10,14 -2,22% 9,89 10,59 10,25 10,14 10,17 441 12.569.639.000
5/1/2022 11,80 10,37 -12,78% 10,34 11,82 11,03 10,37 10,38 1.421 13.970.318.300
4/1/2022 12,88 11,89 -6,75% 11,80 13,04 12,07 11,88 11,89 475 10.780.923.000
3/1/2022 13,28 12,75 -5,42% 12,39 13,48 12,81 12,75 12,80 8.533 7.792.287.600
23/12/2021 13,59 13,48 -0,15% 13,04 14,03 13,47 13,44 13,48 6.196 9.016.976.600
22/12/2021 13,47 13,50 -0,66% 13,17 13,95 13,50 13,48 13,50 8.497 10.770.697.600
21/12/2021 13,03 13,59 +6,50% 12,85 13,65 13,29 13,58 13,59 7.988 9.485.055.600
20/12/2021 13,21 12,76 -7,13% 12,69 13,48 12,93 12,76 12,77 5.819 7.476.609.900
17/12/2021 13,19 13,74 +1,40% 12,91 13,82 13,41 13,73 13,74 7.902 8.529.484.600
16/12/2021 14,00 13,55 -2,10% 13,48 14,37 13,77 13,54 13,56 9.645 10.368.295.700
15/12/2021 13,20 13,84 +4,85% 12,54 13,97 13,35 13,84 13,85 7.546 16.082.808.700
14/12/2021 15,00 13,20 -11,11% 13,13 15,16 13,72 13,19 13,20 3.823 15.263.965.700
13/12/2021 15,01 14,85 -0,07% 14,63 15,90 15,23 14,84 14,85 3.775 14.002.663.900
10/12/2021 14,00 14,86 +7,68% 13,92 14,96 14,58 14,86 14,87 6.971 8.947.995.600
9/12/2021 14,28 13,80 -5,15% 13,60 14,50 14,04 13,72 13,80 8.277 12.734.588.600
8/12/2021 13,81 14,55 +5,28% 13,26 14,96 14,36 14,54 14,55 1.177 16.142.789.700
7/12/2021 13,23 13,82 +6,97% 13,02 13,92 13,57 13,76 13,82 8.323 14.068.774.100
6/12/2021 12,90 12,92 +1,33% 12,20 12,96 12,62 12,91 12,92 9.567 11.159.813.200
3/12/2021 11,81 12,75 +8,60% 11,81 13,12 12,71 12,73 12,75 352 20.719.404.000
2/12/2021 12,05 11,74 -1,18% 11,34 12,64 11,97 11,72 11,74 3.632 16.799.298.800
1/12/2021 13,68 11,88 -9,93% 11,81 13,94 12,62 11,88 11,89 3.368 21.392.813.200
30/11/2021 14,50 13,19 -10,09% 12,94 14,55 13,45 13,18 13,19 9.873 16.030.718.500
29/11/2021 14,11 14,67 +6,77% 13,95 14,90 14,55 14,66 14,67 7.947 9.803.077.500
26/11/2021 13,72 13,74 -3,98% 13,38 14,68 13,90 13,70 13,75 2.875 11.342.807.900
25/11/2021 14,06 14,31 +3,32% 13,85 14,60 14,29 14,31 14,34 2.779 11.681.799.700
24/11/2021 13,09 13,85 +4,84% 13,00 14,56 13,84 13,85 13,88 684 26.472.156.100
23/11/2021 13,67 13,21 -3,29% 12,12 13,86 12,93 13,21 13,22 9.184 33.157.472.800
22/11/2021 15,29 13,66 -9,24% 13,56 15,29 14,17 13,65 13,66 8.960 16.062.480.900
19/11/2021 15,71 15,05 -4,26% 14,96 16,26 15,54 15,05 15,07 5.389 16.815.179.900
18/11/2021 15,35 15,72 +3,01% 14,87 15,90 15,48 15,72 15,73 826 31.332.298.900
17/11/2021 16,97 15,26 -9,44% 15,26 17,48 15,95 15,26 15,29 7.948 30.658.862.800
16/11/2021 19,16 16,85 -11,78% 16,22 19,43 17,26 16,85 16,86 6.194 32.904.398.700
12/11/2021 21,10 19,10 -8,61% 18,84 21,26 19,57 19,10 19,13 89 15.621.837.000
11/11/2021 21,00 20,90 -0,48% 19,04 21,50 20,50 20,90 20,91 9.748 20.004.097.200
10/11/2021 21,62 21,00 -3,31% 20,87 22,07 21,38 21,00 21,04 7.549 9.480.338.900
9/11/2021 21,51 21,72 +1,73% 21,15 22,26 21,79 21,66 21,72 2.491 8.707.151.900
8/11/2021 22,05 21,35 -3,17% 21,30 22,59 21,81 21,35 21,42 2.271 8.341.596.700
5/11/2021 21,08 22,05 +6,94% 20,67 22,39 21,48 22,05 22,06 9.935 11.551.797.500
4/11/2021 20,17 20,62 +1,48% 20,07 21,68 20,87 20,62 20,64 3.644 12.158.495.300
3/11/2021 18,61 20,32 +9,07% 18,43 20,40 19,69 20,32 20,36 9.920 15.841.380.600
1/11/2021 18,60 18,63 +1,80% 18,44 19,20 18,68 18,62 18,70 897 10.392.063.200
29/10/2021 20,20 18,30 -8,50% 18,30 20,20 19,03 18,29 18,30 9.113 11.887.806.900
28/10/2021 19,99 20,00 -1,96% 19,81 20,91 20,34 20,00 20,07 8.174 12.121.179.900
27/10/2021 19,74 20,40 +3,71% 19,47 20,79 20,34 20,40 20,44 9.068 12.767.176.700
26/10/2021 20,55 19,67 -6,06% 19,45 20,83 19,84 19,67 19,68 4.837 13.849.325.200
25/10/2021 20,35 20,94 +3,77% 19,95 21,52 20,86 20,94 20,96 9.330 17.808.695.100
22/10/2021 21,55 20,18 -8,89% 19,53 22,20 20,35 20,18 20,20 6.075 39.307.280.800
21/10/2021 21,79 22,15 -1,47% 21,53 22,70 22,11 22,01 22,15 3.575 16.664.558.000
20/10/2021 21,46 22,48 +5,19% 21,39 22,86 22,27 22,48 22,50 8.421 19.533.572.800
19/10/2021 22,68 21,37 -7,05% 21,10 22,68 21,76 21,37 21,38 7.925 17.038.460.400
18/10/2021 21,58 22,99 +4,26% 21,30 23,41 22,34 22,98 22,99 3.017 11.069.264.500
15/10/2021 22,45 22,05 -1,30% 21,77 22,52 22,01 22,00 22,05 328 8.309.448.400
14/10/2021 21,88 22,34 +2,85% 21,48 22,64 21,92 22,34 22,39 4.181 8.876.251.200
13/10/2021 21,49 21,72 +1,02% 21,32 22,08 21,70 21,72 21,73 5.598 16.928.435.700
11/10/2021 22,07 21,50 -2,93% 21,42 22,37 21,77 21,48 21,50 7.685 9.830.539.700
8/10/2021 21,36 22,15 +3,89% 21,36 22,70 22,22 22,15 22,20 8.986 9.349.062.300
7/10/2021 21,70 21,32 -0,37% 21,10 21,83 21,32 21,31 21,32 5.894 9.594.197.900
6/10/2021 21,90 21,40 -4,46% 20,95 21,97 21,40 21,40 21,41 6.435 25.229.561.700
5/10/2021 23,25 22,40 -1,88% 22,30 23,36 22,49 22,40 22,42 6.320 12.391.825.500
4/10/2021 23,20 22,83 -2,27% 22,31 23,22 22,69 22,77 22,84 6.105 9.297.029.500
1/10/2021 22,88 23,36 +2,10% 22,64 23,50 23,10 23,35 23,42 181 14.234.656.800
30/9/2021 22,05 22,88 +4,86% 21,67 23,07 22,47 22,88 22,89 5.624 18.929.160.100
29/9/2021 22,20 21,82 -0,50% 21,80 22,49 21,98 21,81 21,83 177 11.350.825.900
28/9/2021 22,54 21,93 -4,65% 21,61 22,66 22,01 21,90 21,93 25 19.124.562.200
27/9/2021 23,74 23,00 -3,04% 22,47 23,77 22,77 22,98 23,01 6.102 18.202.797.700
24/9/2021 23,31 23,72 +0,34% 23,18 24,01 23,68 23,72 23,73 1.254 9.672.096.500
23/9/2021 23,65 23,64 +1,03% 23,35 24,50 23,80 23,64 23,65 8.983 11.347.543.200
22/9/2021 23,43 23,40 +0,86% 23,21 24,06 23,55 23,40 23,45 5.486 9.291.088.800
21/9/2021 23,22 23,20 +1,05% 22,65 23,45 23,15 23,20 23,23 3.851 7.544.707.900
20/9/2021 23,76 22,96 -5,28% 22,76 23,94 23,19 22,96 22,97 7.365 8.853.951.200
17/9/2021 24,06 24,24 +0,66% 23,30 24,51 24,06 24,23 24,24 6.565 18.202.352.900
16/9/2021 24,72 24,08 -3,14% 23,81 24,72 24,11 24,08 24,09 5.922 10.176.197.300
15/9/2021 25,27 24,86 -1,82% 24,32 25,43 24,84 24,86 24,89 9.118 14.393.221.300
14/9/2021 23,48 25,32 +8,21% 23,47 25,59 24,96 25,32 25,33 5.587 29.972.481.200
13/9/2021 23,01 23,40 +2,81% 22,84 23,64 23,35 23,39 23,42 4.794 9.805.359.700
10/9/2021 23,62 22,76 -1,56% 22,59 23,80 23,09 22,76 22,77 7.794 11.365.332.900
9/9/2021 22,55 23,12 +2,53% 22,23 23,48 22,72 23,12 23,20 7.450 11.202.338.200
8/9/2021 24,34 22,55 -8,00% 22,23 24,34 23,12 22,53 22,56 7.182 16.872.860.100
6/9/2021 23,90 24,51 +2,21% 23,64 24,78 24,25 24,50 24,51 219 7.044.435.500
3/9/2021 24,50 23,98 -0,99% 23,41 24,86 23,99 23,97 23,98 8.043 14.078.854.500
2/9/2021 24,68 24,22 -2,38% 24,18 25,06 24,59 24,21 24,22 630 12.869.446.300
1/9/2021 24,55 24,81 +1,31% 24,33 25,83 25,19 24,81 24,89 5.804 15.852.160.800
31/8/2021 24,87 24,49 -1,13% 23,95 25,04 24,62 24,48 24,49 6.557 13.608.983.500
30/8/2021 24,80 24,77 -0,40% 24,55 25,21 24,84 24,76 24,77 144 5.360.286.900
27/8/2021 24,37 24,87 +1,97% 24,14 25,05 24,68 24,87 24,89 2.672 7.792.969.200
26/8/2021 24,98 24,39 -2,32% 24,35 25,65 24,92 24,38 24,39 9.960 14.628.655.200
25/8/2021 24,80 24,97 +1,22% 24,36 25,11 24,65 24,95 24,97 8.306 12.557.202.700
24/8/2021 24,85 24,67 +0,65% 24,60 25,32 24,83 24,66 24,67 5.510 10.921.607.500
23/8/2021 24,92 24,51 -1,57% 24,30 25,05 24,64 24,51 24,60 7.453 10.830.996.300
20/8/2021 23,94 24,90 +2,22% 23,76 25,10 24,64 24,89 24,90 4.136 17.135.222.600
19/8/2021 21,56 24,36 +7,79% 21,56 24,50 23,46 24,35 24,36 3.705 23.863.542.200
18/8/2021 22,27 22,60 +2,22% 21,35 23,09 22,44 22,59 22,60 5.793 29.697.514.400
17/8/2021 23,51 22,11 -6,91% 21,56 23,51 22,48 22,11 22,12 1.288 30.437.028.500
16/8/2021 24,50 23,75 -4,43% 23,60 24,64 23,93 23,75 23,76 8.344 22.406.837.600
13/8/2021 25,01 24,85 -0,96% 23,94 25,26 24,64 24,85 24,87 5.681 19.146.696.700
12/8/2021 25,82 25,09 -2,45% 25,00 26,19 25,45 25,09 25,10 5.330 23.097.416.900
11/8/2021 25,74 25,72 +0,12% 25,18 25,90 25,55 25,67 25,72 6.810 17.977.729.800
10/8/2021 25,97 25,69 -0,96% 25,65 26,48 25,93 25,68 25,69 4.770 10.657.329.300
9/8/2021 25,56 25,94 +1,53% 25,25 26,28 25,85 25,94 25,97 879 14.698.506.400
6/8/2021 25,53 25,55 -0,20% 25,02 25,78 25,42 25,54 25,55 6.996 11.451.753.900
5/8/2021 25,32 25,60 +1,63% 25,25 25,87 25,60 25,59 25,60 5.524 11.045.634.300
4/8/2021 25,10 25,19 -0,67% 24,85 25,42 25,15 25,17 25,19 3.703 8.784.403.400
3/8/2021 25,81 25,36 +0,32% 24,36 25,98 25,14 25,35 25,36 280 14.520.943.800
2/8/2021 25,26 25,28 +1,49% 25,06 25,68 25,33 25,27 25,28 5.629 10.098.435.300
30/7/2021 25,31 24,91 -2,50% 24,67 25,69 25,08 24,91 24,92 5.933 12.644.120.400
29/7/2021 25,87 25,55 -1,24% 25,31 26,15 25,56 25,50 25,55 3.582 10.325.961.000
28/7/2021 26,17 25,87 -1,11% 25,51 26,59 25,90 25,86 25,87 318 16.320.843.100
27/7/2021 26,91 26,16 -3,93% 25,85 27,13 26,23 26,14 26,16 7.854 18.247.615.800
26/7/2021 27,65 27,23 -1,45% 26,92 27,83 27,19 27,20 27,23 4.816 15.374.911.700
23/7/2021 27,83 27,63 -0,79% 27,23 28,24 27,62 27,62 27,63 3.304 11.167.302.700
22/7/2021 26,44 27,85 +5,49% 26,44 28,05 27,59 27,85 27,86 9.821 33.532.898.300
21/7/2021 26,41 26,40 -0,34% 26,25 26,80 26,48 26,39 26,40 3.488 10.629.931.700
20/7/2021 26,36 26,49 +0,49% 25,85 26,75 26,32 26,43 26,49 2.844 14.154.472.500
19/7/2021 25,49 26,36 +1,38% 24,90 26,55 25,87 26,36 26,37 9.003 18.779.105.200
16/7/2021 25,96 26,00 +0,15% 25,55 26,54 26,02 25,97 26,00 1.382 10.371.257.000
15/7/2021 25,96 25,96 -0,35% 25,67 26,46 25,96 25,89 25,96 1.092 9.879.355.400
14/7/2021 26,50 26,05 -0,69% 25,60 27,22 26,42 26,02 26,05 3.363 22.710.156.800
13/7/2021 25,61 26,23 +1,63% 25,32 26,42 25,98 26,20 26,23 1.898 9.931.064.800
12/7/2021 25,34 25,81 +2,30% 25,05 26,04 25,64 25,81 25,82 5.453 17.249.650.800
8/7/2021 25,93 25,23 -3,56% 24,83 25,93 25,27 25,20 25,23 7.137 21.642.593.300
7/7/2021 25,99 26,16 +3,07% 25,84 26,66 26,28 26,15 26,16 560 19.080.360.700
6/7/2021 25,90 25,38 -2,65% 25,08 26,03 25,41 25,34 25,38 417 14.081.485.800
5/7/2021 27,08 26,07 -2,72% 25,95 27,08 26,13 26,05 26,07 2.162 14.439.734.300
2/7/2021 26,31 26,80 +2,64% 26,16 27,06 26,79 26,79 26,80 2.887 14.891.508.600
1/7/2021 27,07 26,11 -3,51% 25,93 27,23 26,27 26,10 26,11 588 18.154.572.500
30/6/2021 27,45 27,06 -2,13% 26,67 27,51 27,00 27,05 27,06 8.270 20.613.113.700
29/6/2021 27,21 27,65 +2,10% 26,37 28,26 27,55 27,65 27,66 1.675 25.429.798.600
28/6/2021 26,44 27,08 +2,93% 26,36 27,62 27,19 27,08 27,18 2.595 21.433.345.300
25/6/2021 27,15 26,31 -2,84% 25,86 27,46 26,36 26,30 26,31 9.981 17.039.206.800
24/6/2021 27,85 27,08 -2,45% 26,83 28,35 27,31 27,08 27,09 307 20.012.870.900
23/6/2021 27,78 27,76 -0,14% 27,14 28,12 27,63 27,74 27,76 3.987 12.599.551.900
22/6/2021 27,94 27,80 -0,43% 27,11 28,17 27,65 27,76 27,80 868 14.969.814.200
21/6/2021 27,57 27,92 +3,06% 27,35 28,27 27,83 27,92 27,94 1.514 23.683.000.700
18/6/2021 27,34 27,09 -0,95% 26,77 27,84 27,18 27,08 27,09 5.746 28.071.626.000
17/6/2021 25,97 27,35 +4,79% 25,41 27,50 26,85 27,33 27,35 4.073 24.090.760.900
16/6/2021 26,26 26,10 +0,15% 25,80 27,03 26,36 26,09 26,10 3.408 25.197.908.800
15/6/2021 26,92 26,06 -2,51% 25,74 27,61 26,40 26,02 26,06 4.248 20.413.850.000
14/6/2021 25,26 26,73 +6,24% 25,26 27,06 26,54 26,71 26,73 6.708 24.966.540.200
11/6/2021 26,08 25,16 -3,34% 25,06 26,33 25,54 25,16 25,17 5.328 11.045.881.400
10/6/2021 24,84 26,03 +5,60% 24,35 26,33 25,60 0,00 0,00 5.222 29.373.151.800
9/6/2021 24,11 24,65 +2,92% 23,90 24,84 24,45 24,64 24,65 5.908 14.336.372.500
8/6/2021 23,93 23,95 +0,13% 23,75 24,36 23,99 23,95 23,96 2.503 13.319.497.000
7/6/2021 24,29 23,92 -1,52% 23,84 24,39 24,06 23,92 23,94 2.254 9.485.839.500
4/6/2021 23,96 24,29 +1,50% 23,51 24,55 24,20 24,29 24,30 9.876 20.693.143.100
2/6/2021 24,90 23,93 -3,16% 23,90 25,14 24,35 23,93 23,94 2.076 23.000.063.000
1/6/2021 26,35 24,71 -5,54% 24,48 26,41 24,97 24,71 24,72 6.429 32.786.028.800
31/5/2021 26,16 26,16 -0,08% 25,25 26,45 25,84 26,15 26,16 4.339 13.027.719.400
28/5/2021 25,90 26,18 -0,23% 25,64 26,45 26,08 26,17 26,18 2.415 12.084.249.800
27/5/2021 25,94 26,24 +1,71% 25,50 26,75 26,21 26,23 26,24 4.469 22.192.362.400
26/5/2021 24,33 25,80 +6,74% 24,33 25,81 25,49 25,79 25,80 6.461 27.892.033.800
25/5/2021 24,97 24,17 -2,07% 24,17 25,40 24,60 24,17 24,25 1.265 17.609.654.900
24/5/2021 23,10 24,68 +7,54% 22,84 24,85 24,28 24,67 24,68 7.273 19.880.666.200
21/5/2021 23,48 22,95 -2,05% 22,91 24,11 23,31 22,95 22,96 5.029 11.705.110.500
20/5/2021 23,03 23,43 +1,47% 22,85 23,83 23,37 23,43 23,47 4.802 12.500.990.400
19/5/2021 22,84 23,09 -0,60% 22,52 23,35 22,98 23,09 23,10 7.569 14.545.108.800
18/5/2021 22,87 23,23 +2,02% 22,58 23,49 23,16 23,23 23,30 2.771 12.629.309.900
17/5/2021 23,40 22,77 -0,22% 22,60 23,44 22,88 22,76 22,77 3.605 10.667.550.700
14/5/2021 22,51 22,82 +2,93% 22,13 23,00 22,67 22,82 22,90 9.810 16.864.119.100
13/5/2021 23,26 22,17 -3,52% 21,90 23,85 22,57 22,17 22,18 5.372 30.018.139.200
12/5/2021 22,87 22,98 -2,34% 22,41 23,34 22,86 22,96 22,98 3.527 20.732.206.600
11/5/2021 22,76 23,53 +0,13% 21,92 23,73 22,87 23,52 23,53 8.746 34.293.336.800
10/5/2021 24,94 23,50 -5,28% 22,95 24,96 23,54 23,49 23,50 3.443 37.757.671.700
7/5/2021 25,96 24,81 -2,63% 24,22 26,24 25,05 24,81 24,83 1.867 22.211.874.700
6/5/2021 26,95 25,48 -5,56% 25,10 26,98 25,80 25,47 25,48 7.708 17.781.265.700
5/5/2021 26,63 26,98 +1,39% 25,98 27,59 26,91 26,98 27,01 37 16.633.505.700
4/5/2021 27,73 26,61 -5,13% 26,36 27,73 26,78 26,61 26,62 6.123 19.983.708.100
3/5/2021 28,70 28,05 -2,50% 26,90 29,39 27,98 28,05 28,06 3.795 34.838.336.600
30/4/2021 28,90 28,77 -0,45% 28,65 29,77 28,94 28,77 28,79 9.723 62.677.014.700
29/4/2021 28,82 28,90 +1,23% 28,10 29,08 28,76 28,90 28,92 3.888 12.040.140.500
28/4/2021 28,38 28,55 +1,57% 28,32 29,48 28,78 28,50 28,55 6.570 14.516.578.500
27/4/2021 28,85 28,11 -2,40% 27,53 29,04 28,25 28,11 28,12 2.961 10.194.408.400
26/4/2021 28,90 28,80 +0,10% 28,22 29,19 28,80 28,78 28,80 6.564 14.939.505.100
23/4/2021 28,12 28,77 +3,34% 28,12 29,41 28,94 28,77 28,80 8.306 28.305.853.700
22/4/2021 29,00 27,84 +1,46% 27,71 29,80 28,80 27,84 27,90 3.159 47.521.207.400
20/4/2021 27,28 27,44 +1,11% 27,16 27,96 27,51 27,43 27,44 6.322 15.436.648.400
19/4/2021 27,16 27,14 +0,74% 26,70 27,60 27,19 27,14 27,15 4.714 14.786.197.700
16/4/2021 26,87 26,94 +0,71% 26,63 27,41 27,12 26,94 26,95 2.089 10.745.861.900
15/4/2021 27,00 26,75 -0,59% 26,50 27,79 27,12 26,72 26,75 9.135 18.741.851.200
14/4/2021 27,60 26,91 -1,07% 26,41 28,10 27,01 26,91 26,92 9.243 20.176.698.100
13/4/2021 26,62 27,20 +3,94% 26,20 27,67 27,11 27,20 27,24 6.547 32.354.363.400
12/4/2021 26,19 26,17 +0,42% 25,20 26,48 25,74 26,17 26,18 5.785 21.661.081.700
9/4/2021 27,18 26,06 -5,20% 25,85 27,35 26,42 26,05 26,06 9.241 27.262.068.000
8/4/2021 26,30 27,49 +6,72% 25,94 27,89 26,89 27,49 27,50 222 30.400.449.800
7/4/2021 25,67 25,76 +1,18% 24,85 26,23 25,57 25,76 25,79 8.300 17.139.380.100
6/4/2021 24,20 25,46 +6,08% 24,05 25,94 25,34 25,46 25,47 6.744 25.030.149.100
5/4/2021 24,64 24,00 -0,04% 23,75 24,94 24,17 24,00 24,01 380 15.266.568.600
1/4/2021 23,50 24,01 +5,08% 23,20 25,49 24,30 24,00 24,01 7.343 37.794.320.100
31/3/2021 22,91 22,85 +0,62% 22,20 23,77 22,81 22,84 22,85 883 17.435.233.600
30/3/2021 21,28 22,71 +5,68% 20,90 23,35 22,47 22,71 22,74 6.828 21.699.974.800
29/3/2021 22,76 21,49 -6,57% 21,33 23,22 22,15 21,49 21,50 1.932 20.681.943.600
26/3/2021 23,64 23,00 -2,13% 22,62 24,02 23,15 22,99 23,00 6.392 20.058.533.500
25/3/2021 23,46 23,50 -2,49% 22,86 24,30 23,63 23,50 23,54 6.187 19.279.767.200
24/3/2021 24,95 24,10 -2,59% 23,17 25,02 24,26 24,05 24,10 7.054 14.588.219.500
23/3/2021 24,80 24,74 -0,28% 23,91 25,45 24,45 24,72 24,74 4.260 20.975.937.900
22/3/2021 24,22 24,81 +2,65% 23,85 25,30 24,79 24,81 24,84 6.440 13.917.720.600
19/3/2021 24,11 24,17 +1,30% 23,76 24,93 24,33 24,17 24,18 2.529 27.589.874.200
18/3/2021 25,44 23,86 -6,17% 23,53 25,44 24,17 23,83 23,86 313 23.476.800.700
17/3/2021 25,00 25,43 +0,91% 24,30 25,68 25,04 25,40 25,43 9.874 26.697.154.400
16/3/2021 23,75 25,20 +6,33% 23,75 26,12 25,25 25,20 25,21 1.267 34.837.108.000
15/3/2021 22,70 23,70 +4,54% 22,46 24,04 23,26 23,70 23,80 2.646 19.137.184.200
12/3/2021 23,86 22,67 -6,44% 22,42 24,20 22,87 22,67 22,68 245 31.780.262.100
11/3/2021 23,90 24,23 +2,89% 23,07 25,50 24,05 24,23 24,28 4.363 40.225.832.200
10/3/2021 23,07 23,55 +2,84% 22,32 24,24 23,23 23,55 23,56 1.063 25.445.673.800
9/3/2021 23,67 22,90 -0,74% 22,60 24,67 23,34 22,90 22,93 2.265 29.207.908.300
8/3/2021 25,02 23,07 -10,55% 22,75 25,38 23,97 23,06 23,07 9.690 36.716.288.900
5/3/2021 26,00 25,79 -0,31% 24,60 26,25 25,42 25,75 25,79 7.294 30.355.858.600
4/3/2021 26,47 25,87 -1,30% 25,56 28,10 26,81 25,86 25,88 4.531 33.766.595.100
3/3/2021 27,73 26,21 -5,48% 25,22 28,20 26,21 26,21 26,25 6.677 42.230.171.800
2/3/2021 29,00 27,73 -4,90% 26,50 29,50 27,65 27,70 27,73 2.521 31.748.055.700
1/3/2021 29,28 29,16 +1,32% 28,08 29,81 28,97 29,16 29,17 3.300 17.386.055.000
26/2/2021 30,20 28,78 -3,46% 27,80 30,29 28,78 28,76 28,78 4.376 24.552.971.400
25/2/2021 32,25 29,81 -6,49% 29,25 32,75 30,72 29,81 29,82 6.188 31.997.465.700
24/2/2021 32,05 31,88 +1,34% 30,49 32,15 31,27 31,86 31,88 1.200 23.523.894.100
23/2/2021 33,10 31,46 -4,26% 30,77 33,58 31,66 31,46 31,50 7.169 25.905.452.000
22/2/2021 33,59 32,86 -6,09% 32,20 33,99 33,18 0,00 0,00 4.522 42.288.552.100
19/2/2021 31,29 34,99 +14,61% 30,93 35,06 33,16 34,95 34,99 1.630 70.750.682.500
18/2/2021 30,50 30,53 +1,60% 30,15 31,75 30,92 30,52 30,53 2.594 32.746.668.600
17/2/2021 28,70 30,05 +3,12% 28,28 30,05 29,72 30,01 30,05 2.097 33.013.183.300
12/2/2021 29,18 29,14 -0,51% 28,47 29,82 29,27 29,10 29,14 3.311 20.024.993.600
11/2/2021 28,06 29,29 +6,01% 26,47 29,93 28,58 29,28 29,29 1.921 42.813.374.600
10/2/2021 30,00 27,63 -10,00% 27,63 30,33 28,65 27,63 27,70 2.367 36.895.667.900
9/2/2021 32,07 30,70 -4,03% 30,60 33,35 31,49 30,69 30,70 9.614 26.894.538.300
8/2/2021 30,15 31,99 +6,78% 30,01 32,00 31,18 31,93 31,99 1.416 18.733.976.300
5/2/2021 29,34 29,96 +3,38% 28,72 30,25 29,44 29,96 29,99 7.554 15.781.688.700
4/2/2021 27,56 28,98 +4,62% 27,02 29,45 28,42 28,96 28,98 2.550 12.316.734.200
3/2/2021 27,75 27,70 -0,50% 27,30 28,62 27,95 27,68 27,70 864 9.807.397.000
2/2/2021 27,00 27,84 +4,43% 26,12 28,35 27,52 27,84 27,85 5.252 12.804.377.400
1/2/2021 26,30 26,66 -73,92% 25,90 27,30 26,52 26,61 26,66 5.876 13.357.721.000
29/1/2021 101,55 102,22 -1,40% 100,10 103,40 101,78 102,12 102,27 5.517 11.107.629.200
28/1/2021 98,10 103,67 +5,68% 95,50 103,77 99,59 103,50 103,67 4.424 28.676.028.200
27/1/2021 113,90 98,10 -11,73% 98,10 113,90 105,24 98,06 98,10 5.181 35.401.416.600
26/1/2021 115,63 111,13 -2,74% 111,13 120,18 115,33 111,13 111,59 1.937 26.771.408.600
22/1/2021 116,56 114,26 -2,85% 113,61 117,59 115,15 114,26 114,46 9.311 23.438.148.500
21/1/2021 110,00 117,61 +7,50% 110,00 117,79 114,86 117,60 117,61 998 26.308.286.700
20/1/2021 106,90 109,40 +4,06% 105,15 109,94 107,79 109,31 109,40 5.272 10.369.129.500
19/1/2021 111,01 105,13 -5,06% 104,49 111,75 107,07 105,12 105,15 8.729 19.363.677.100
18/1/2021 109,49 110,73 +2,26% 108,51 113,35 110,82 110,68 110,73 6.108 17.111.030.300
15/1/2021 107,60 108,28 -0,66% 106,00 112,40 109,34 108,27 108,28 9.658 20.955.812.200
14/1/2021 104,23 109,00 +5,72% 101,51 109,40 107,04 109,00 109,01 2.386 27.620.171.000
13/1/2021 100,10 103,10 +5,10% 93,00 103,10 99,04 103,10 103,14 7.759 36.810.269.100
12/1/2021 89,63 98,10 +11,29% 89,45 99,40 96,80 98,10 98,43 9.049 40.745.560.000
11/1/2021 81,36 88,15 +11,51% 80,40 88,89 85,83 88,10 88,15 6.683 31.897.779.400
8/1/2021 78,88 79,05 +0,43% 77,37 80,92 79,18 79,01 79,22 6.311 8.734.073.200
7/1/2021 80,82 78,71 -1,75% 78,56 82,00 79,53 78,71 78,83 5.368 7.890.218.100
6/1/2021 81,56 80,11 -3,07% 80,11 82,65 81,60 80,11 80,29 5.279 8.506.198.200
5/1/2021 80,65 82,65 +2,49% 78,78 83,29 81,96 82,46 82,70 7.673 11.106.908.300
4/1/2021 81,00 80,64 +0,21% 79,40 82,47 80,58 80,41 80,64 9.855 17.080.853.700
30/12/2020 76,41 80,47 +6,02% 76,00 81,50 79,58 80,47 80,48 9.839 17.488.650.000
29/12/2020 79,12 75,90 -3,64% 75,25 79,67 76,81 75,75 75,90 6.388 9.075.495.100
28/12/2020 77,05 78,77 +2,43% 77,00 79,50 78,25 78,77 79,00 5.060 7.557.252.700
23/12/2020 74,53 76,90 +4,13% 74,41 77,06 75,94 76,75 76,90 5.724 12.012.328.600
22/12/2020 73,45 73,85 +1,76% 73,29 75,64 74,68 73,85 74,00 7.595 10.583.529.000
21/12/2020 72,00 72,57 -2,16% 71,31 76,00 73,75 72,56 72,57 8.432 12.691.552.200
18/12/2020 70,79 74,17 +4,77% 70,30 74,32 73,14 74,00 74,17 8.211 11.997.033.200
17/12/2020 67,98 70,79 +4,13% 67,95 72,45 70,89 70,58 70,81 9.436 12.435.921.100
16/12/2020 67,29 67,98 +1,39% 66,70 68,28 67,75 67,95 67,98 4.457 5.107.808.100
15/12/2020 67,38 67,05 -0,07% 65,53 68,33 66,82 67,05 67,06 5.778 6.497.724.400
14/12/2020 64,99 67,10 +5,50% 64,15 68,49 66,59 67,10 67,29 9.853 12.640.431.000
11/12/2020 64,96 63,60 -1,90% 63,32 66,87 65,07 63,55 63,60 8 12.173.820.800
10/12/2020 63,80 64,83 +1,79% 61,01 65,20 63,16 64,83 64,94 1.735 12.465.099.900
9/12/2020 63,99 63,69 -0,05% 63,63 67,61 65,60 63,69 63,72 9.630 16.679.691.300
8/12/2020 63,60 63,72 +1,11% 62,45 64,11 63,39 63,71 63,72 3.799 4.082.609.900
7/12/2020 63,15 63,02 +0,35% 62,70 64,95 63,50 63,01 63,15 4.360 6.202.718.800
4/12/2020 64,50 62,80 -0,52% 62,32 64,50 63,17 62,80 62,85 4.204 4.444.279.600
3/12/2020 63,70 63,13 -0,17% 63,02 64,28 63,69 63,13 63,24 5.217 6.122.654.400
2/12/2020 64,00 63,24 -2,38% 62,71 65,09 63,78 63,24 63,25 5.999 6.320.269.100
1/12/2020 66,00 64,78 -2,06% 63,21 67,17 64,41 64,76 64,78 1.192 12.339.843.500
30/11/2020 67,60 66,14 -2,04% 65,08 68,75 66,43 65,98 66,15 5.967 7.566.097.300
27/11/2020 68,20 67,52 -0,47% 67,34 68,97 67,95 67,52 67,60 3.469 3.998.888.000
26/11/2020 66,55 67,84 +1,92% 65,36 68,38 67,37 67,84 68,00 4.307 6.114.762.400
25/11/2020 63,99 66,56 +4,26% 63,82 66,99 65,79 66,56 66,60 6.474 10.424.778.400
24/11/2020 63,88 63,84 -0,02% 62,22 65,13 64,15 63,81 63,84 7.704 14.793.530.400
23/11/2020 65,95 63,85 -2,28% 61,57 66,00 63,32 63,41 63,85 9.849 11.249.658.800
20/11/2020 66,71 65,34 -1,88% 65,23 66,98 65,68 65,34 65,42 4.797 5.408.510.400
19/11/2020 67,87 66,59 -2,16% 66,02 67,87 66,79 66,59 66,80 6.341 7.723.639.400
18/11/2020 67,31 68,06 +1,17% 66,51 68,66 67,70 68,02 68,06 5.874 9.005.937.300
17/11/2020 67,05 67,27 -0,56% 66,36 67,77 67,19 67,03 67,27 6.583 11.469.252.700
16/11/2020 69,65 67,65 -1,96% 66,78 70,14 67,83 67,65 68,00 7.212 7.504.656.100
13/11/2020 68,67 69,00 +1,02% 67,56 70,50 68,91 69,00 69,09 422 13.306.312.600
12/11/2020 67,50 68,30 +2,17% 64,70 69,74 67,76 68,30 68,48 3.822 18.875.935.700
11/11/2020 67,61 66,85 -0,24% 65,29 69,78 67,83 66,85 66,87 3.318 17.314.941.000
10/11/2020 72,40 67,01 -6,93% 66,36 72,48 68,81 67,01 67,06 3.752 17.170.751.200
9/11/2020 77,39 72,00 -4,76% 71,84 77,44 73,16 72,00 72,15 3.660 19.500.676.100
6/11/2020 75,75 75,60 -1,09% 74,57 77,07 75,41 75,30 75,60 8.658 10.769.283.600
5/11/2020 75,80 76,43 +3,33% 75,10 77,70 76,69 76,43 76,56 9.327 12.223.581.700
4/11/2020 75,20 73,97 -0,19% 73,72 78,55 76,16 73,97 74,05 4.013 18.779.528.900
3/11/2020 71,20 74,11 +7,17% 70,29 74,47 72,78 74,07 74,11 4.160 16.336.974.700
30/10/2020 70,56 69,15 -2,05% 67,14 70,56 68,81 69,11 69,15 1.562 14.346.489.600
29/10/2020 64,90 70,60 +7,54% 63,00 70,98 67,92 70,60 70,61 3.056 15.900.736.200
28/10/2020 68,50 65,65 -5,99% 64,73 68,50 66,59 65,64 65,65 8.830 10.532.782.100
27/10/2020 70,58 69,83 -0,47% 69,74 72,12 70,48 69,82 69,83 5.154 6.458.437.300
26/10/2020 70,67 70,16 -1,18% 69,09 72,50 70,78 70,16 70,26 4.938 5.554.713.900
23/10/2020 70,35 71,00 +1,24% 69,07 71,09 70,22 71,00 71,03 4.816 6.504.314.400
22/10/2020 70,90 70,13 +0,33% 69,33 71,80 70,78 69,88 70,13 5.112 5.859.564.100
21/10/2020 68,80 69,90 +1,64% 68,13 71,14 70,26 69,90 70,04 6.916 8.998.529.000
20/10/2020 70,86 68,77 -1,63% 68,47 71,18 69,43 68,75 68,77 7.502 8.213.137.000
19/10/2020 70,10 69,91 +0,46% 69,08 71,50 70,27 69,91 69,92 8.206 10.255.912.500
16/10/2020 67,71 69,59 +3,20% 67,16 70,36 68,93 69,59 69,60 8.378 10.898.573.100
15/10/2020 67,85 67,43 -2,06% 67,00 68,48 67,68 67,43 67,48 7.812 9.233.465.000
14/10/2020 65,00 68,85 +4,94% 64,15 69,75 67,29 68,85 69,00 4.905 19.299.276.500
13/10/2020 63,60 65,61 +4,23% 63,55 66,05 65,16 65,61 65,64 8.001 9.621.607.000
9/10/2020 62,64 62,95 +0,69% 62,26 64,07 63,02 62,93 62,95 4.725 5.116.056.100
8/10/2020 62,57 62,52 +0,51% 62,16 63,80 62,99 62,52 62,63 5.582 5.995.374.300
7/10/2020 61,11 62,20 +2,45% 59,88 62,55 61,34 62,20 62,25 5.096 5.606.433.800
6/10/2020 61,82 60,71 -1,38% 59,66 62,42 61,01 60,50 60,71 5.639 5.637.883.200
5/10/2020 62,89 61,56 -1,49% 61,00 63,90 62,13 61,56 61,59 6.965 6.752.750.300
2/10/2020 63,01 62,49 -2,13% 61,30 65,56 63,16 62,19 62,49 1.021 12.928.688.400
1/10/2020 60,20 63,85 +7,11% 59,28 64,00 62,57 63,82 63,85 5.373 17.626.005.500
30/9/2020 57,40 59,61 +5,88% 56,40 60,39 58,45 59,61 59,90 8.028 10.215.499.500
29/9/2020 57,42 56,30 -1,87% 56,30 57,93 56,96 56,30 56,50 3.735 4.346.890.000
28/9/2020 57,89 57,37 +0,38% 56,90 58,67 57,92 57,35 57,37 5.398 5.435.598.600
25/9/2020 57,63 57,15 -1,14% 56,30 57,99 57,07 57,00 57,15 6.777 6.436.747.300
24/9/2020 58,56 57,81 -0,72% 56,87 59,42 58,31 57,71 57,81 7.659 7.780.774.200
23/9/2020 59,86 58,23 -2,71% 58,10 60,90 59,67 58,22 58,25 8.403 8.379.767.400
22/9/2020 58,20 59,85 +2,45% 57,48 59,95 59,24 59,63 59,85 7.235 8.005.560.100
21/9/2020 57,00 58,42 -0,48% 55,75 58,87 57,62 58,33 58,42 7.162 6.503.308.000
18/9/2020 59,40 58,70 -1,71% 58,20 60,19 59,22 58,69 58,70 5.225 5.701.395.200
17/9/2020 59,70 59,72 -2,11% 58,68 60,45 59,60 59,50 59,72 6.113 6.230.067.000
16/9/2020 61,04 61,01 +0,02% 60,69 62,00 61,46 61,01 61,07 4.657 4.890.076.200
15/9/2020 61,61 61,00 -0,05% 59,60 62,71 61,52 61,00 61,03 9.970 9.670.460.500
14/9/2020 59,69 61,03 +4,54% 59,04 61,36 60,37 61,01 61,03 7.673 8.678.480.100
11/9/2020 57,30 58,38 +2,44% 54,31 59,43 57,32 58,38 58,39 8.037 17.384.469.200
10/9/2020 59,31 56,99 -3,65% 56,70 60,10 58,47 56,99 57,00 7.716 9.092.970.600
9/9/2020 60,82 59,15 -0,59% 58,55 61,37 59,50 59,15 59,17 8.277 9.086.997.300
8/9/2020 60,99 59,50 -5,10% 58,17 62,90 60,34 59,44 59,50 7.480 21.243.221.200
4/9/2020 62,98 62,70 +2,25% 56,69 63,83 60,62 62,65 62,70 4.794 37.665.863.800
3/9/2020 66,78 61,32 -7,68% 61,16 68,54 63,87 61,32 61,59 2.877 27.180.314.700
2/9/2020 64,73 66,42 +3,06% 64,59 66,87 66,21 66,42 66,44 1.825 14.152.714.000
1/9/2020 62,30 64,45 +4,90% 61,80 64,84 63,68 64,45 64,48 2.136 13.508.961.200
31/8/2020 60,01 61,44 +2,67% 59,04 62,23 60,53 61,30 61,44 7.561 8.321.146.400
28/8/2020 60,80 59,84 -1,58% 58,08 61,72 59,85 59,83 59,84 394 13.040.166.200
27/8/2020 64,89 60,80 -5,21% 59,18 65,73 61,77 60,73 60,81 423 23.661.573.100
26/8/2020 61,19 64,14 +5,15% 61,03 64,14 63,37 64,00 64,14 2.575 19.485.561.500
25/8/2020 58,90 61,00 +4,63% 58,38 61,02 60,10 61,00 61,01 7.946 11.118.100.200
24/8/2020 57,99 58,30 +1,75% 57,00 58,88 57,95 58,25 58,30 5.313 5.290.156.100
21/8/2020 57,67 57,30 -0,35% 56,06 57,98 57,10 57,30 57,38 4.798 3.989.606.600
20/8/2020 56,98 57,50 -0,35% 55,32 57,75 57,13 57,40 57,50 5.829 5.486.312.200
19/8/2020 56,15 57,70 +2,85% 56,15 58,27 57,63 57,60 57,70 192 10.350.413.900
18/8/2020 53,38 56,10 +5,25% 53,38 56,69 54,96 56,03 56,10 9.394 9.267.995.600
17/8/2020 53,10 53,30 +0,38% 51,92 54,80 53,58 53,26 53,30 587 10.903.708.800
14/8/2020 52,40 53,10 +0,38% 51,88 53,35 52,96 52,97 53,10 4.961 4.825.814.500
13/8/2020 51,80 52,90 +2,36% 51,15 54,25 52,94 52,86 52,91 4.574 13.545.119.900
12/8/2020 54,05 51,68 -3,90% 51,02 54,34 52,05 51,68 51,80 6.992 6.484.099.600
11/8/2020 54,93 53,78 -2,15% 52,40 54,93 53,41 53,78 53,90 8.465 11.904.193.100
10/8/2020 55,12 54,96 +0,11% 54,17 56,32 55,29 54,94 55,00 7.800 8.194.185.600
7/8/2020 54,00 54,90 +0,55% 53,72 57,08 55,34 54,87 54,90 209 12.000.039.700
6/8/2020 53,33 54,60 +2,67% 51,85 55,00 53,68 54,60 54,69 1.694 12.776.131.100
5/8/2020 51,78 53,18 +4,25% 50,00 53,52 51,86 53,07 53,18 9.848 12.656.504.000
4/8/2020 49,34 51,01 +2,02% 48,40 51,72 50,37 51,01 51,05 6.856 10.393.736.700
3/8/2020 48,85 50,00 +4,38% 48,03 51,21 49,69 49,90 50,00 1.546 14.457.737.300
31/7/2020 47,20 47,90 +2,09% 46,59 48,87 47,61 47,90 47,91 8.544 9.913.495.100
30/7/2020 45,15 46,92 +2,99% 44,30 47,17 46,08 46,78 46,92 3.813 3.185.159.600
29/7/2020 43,39 45,56 +4,98% 43,16 46,37 45,11 45,33 45,56 6.153 5.919.446.600
28/7/2020 43,69 43,40 -1,03% 42,85 43,94 43,40 43,40 43,43 2.615 2.418.928.000
27/7/2020 44,19 43,85 -0,34% 43,32 44,89 43,97 43,85 44,00 4.139 2.868.406.100
24/7/2020 45,25 44,00 -2,85% 42,14 45,25 43,62 44,00 44,03 7.351 6.818.848.600
23/7/2020 47,53 45,29 -4,61% 45,10 47,89 46,17 45,25 45,29 4.272 3.945.559.900
22/7/2020 46,59 47,48 +2,11% 45,80 47,74 46,85 47,35 47,48 5.452 6.926.274.600
21/7/2020 47,25 46,50 -0,75% 46,30 48,22 46,96 46,50 46,58 6.271 6.315.396.700
20/7/2020 45,40 46,85 +4,11% 45,30 46,91 46,22 46,85 46,86 6.115 5.863.926.300
17/7/2020 45,00 45,00 +0,45% 44,80 45,58 45,05 44,98 45,00 4.815 4.184.589.300
16/7/2020 45,37 44,80 -2,40% 44,27 46,69 45,18 44,79 44,80 6.559 5.510.799.700
15/7/2020 47,74 45,90 -2,63% 45,11 48,24 45,95 45,90 46,05 9.894 8.649.726.200
14/7/2020 47,31 47,14 -0,86% 45,80 48,00 46,80 47,01 47,14 7.396 6.882.102.600
13/7/2020 48,71 47,55 -1,57% 47,16 49,28 48,15 47,46 47,55 5.440 6.164.356.000
10/7/2020 47,19 48,31 +2,94% 46,93 48,45 47,93 48,31 48,32 7.124 6.983.179.700
9/7/2020 46,25 46,93 +2,74% 45,83 47,33 46,59 46,90 46,93 5.765 7.963.158.000
8/7/2020 44,19 45,68 +3,84% 44,12 45,96 45,11 45,65 45,68 6.833 10.065.487.800
7/7/2020 46,40 43,99 -5,19% 43,80 46,68 44,48 43,98 43,99 1.700 11.268.862.400
6/7/2020 49,10 46,40 -3,85% 45,88 49,30 47,05 46,35 46,40 250 10.365.541.900
3/7/2020 47,35 48,26 +2,16% 47,35 49,00 48,29 48,25 48,26 4.744 5.300.863.200
2/7/2020 49,50 47,24 -0,96% 46,62 50,41 48,17 47,24 47,39 2.269 13.147.705.700
1/7/2020 44,79 47,70 +10,42% 43,80 47,87 45,77 47,70 47,75 5.679 16.056.562.000
30/6/2020 42,80 43,20 +1,34% 42,71 43,94 43,31 43,16 43,20 6.149 5.590.178.200
29/6/2020 41,49 42,63 +2,72% 41,43 42,79 42,07 42,63 42,65 6.421 4.854.734.100
26/6/2020 39,39 41,50 +5,38% 39,39 42,44 41,46 41,50 41,56 9.745 10.659.857.800
25/6/2020 36,00 39,38 +9,69% 36,00 39,97 38,33 39,30 39,38 8.039 8.661.961.800
24/6/2020 36,20 35,90 -1,21% 34,96 36,20 35,59 35,90 35,92 4.119 3.209.041.900
23/6/2020 34,38 36,34 +6,88% 33,52 36,65 35,04 36,29 36,35 4.667 3.477.739.300
22/6/2020 34,87 34,00 -0,87% 33,52 35,58 34,26 34,00 34,04 3.393 2.780.804.400
19/6/2020 34,30 34,30 +2,73% 33,85 35,35 34,53 34,29 34,35 1.504 17.974.987.800
18/6/2020 32,71 33,39 +2,11% 32,63 33,94 33,36 33,35 33,39 5.651 4.420.656.700
17/6/2020 32,14 32,70 +0,74% 31,99 32,84 32,56 32,67 32,70 4.084 2.657.644.600
16/6/2020 32,36 32,46 +2,11% 31,17 32,80 31,92 32,30 32,46 5.079 4.015.553.400
15/6/2020 30,00 31,79 +4,57% 29,55 32,15 30,63 31,75 31,99 4.847 2.701.777.700
12/6/2020 28,85 30,40 +1,16% 28,00 30,44 29,56 30,15 30,40 5.272 3.345.347.900
10/6/2020 31,00 30,05 -1,80% 29,71 31,92 30,48 30,00 30,05 4.056 2.367.452.800
9/6/2020 29,59 30,60 +2,17% 29,01 30,60 29,84 30,60 30,65 4.588 2.140.266.700
8/6/2020 29,75 29,95 +1,53% 29,41 30,00 29,81 29,93 29,95 5.173 3.576.026.600
5/6/2020 29,92 29,50 0,00% 29,10 30,00 29,63 29,47 29,50 3.309 1.871.240.700
4/6/2020 29,50 29,50 0,00% 29,13 29,68 29,41 29,49 29,50 3.522 2.887.909.900
3/6/2020 28,10 29,50 +5,36% 28,10 30,00 29,38 29,47 29,50 6.006 3.254.635.300
2/6/2020 27,49 28,00 +4,13% 27,11 28,00 27,44 28,00 28,01 5.221 7.043.785.200
1/6/2020 26,30 26,89 +2,63% 26,30 27,20 26,82 26,68 26,89 5.644 2.864.125.700
29/5/2020 26,53 26,20 -1,13% 24,53 26,73 25,62 26,17 26,20 1.859 13.826.337.900
28/5/2020 26,71 26,50 0,00% 26,21 27,27 26,72 26,44 26,59 4.789 2.388.072.400
27/5/2020 25,41 26,50 +4,41% 25,41 27,36 26,69 26,49 26,50 5.835 3.094.799.000
26/5/2020 25,22 25,38 +1,52% 24,77 25,82 25,31 25,34 25,38 5.067 2.128.135.700
25/5/2020 25,39 25,00 +2,04% 24,85 25,67 25,13 24,90 25,01 3.066 2.103.169.500
22/5/2020 24,00 24,50 -0,45% 23,60 24,84 24,25 24,49 24,56 3.099 1.749.951.900
21/5/2020 24,96 24,61 -1,40% 24,61 25,39 24,91 24,61 24,70 4.454 2.493.548.100
20/5/2020 25,01 24,96 -0,16% 24,62 25,85 25,06 24,90 25,00 3.104 1.770.445.800
19/5/2020 24,65 25,00 +0,81% 24,26 25,01 24,76 24,90 25,00 2.997 1.956.539.200
18/5/2020 24,65 24,80 +2,48% 23,84 25,00 24,41 24,70 24,80 3.653 1.469.582.600
15/5/2020 23,32 24,20 +1,89% 22,51 24,26 23,30 24,13 24,20 3.193 1.539.207.400
14/5/2020 23,50 23,75 -1,45% 22,81 23,82 23,47 23,70 23,75 3.238 2.589.197.500
13/5/2020 23,70 24,10 +1,47% 23,62 24,50 24,16 24,10 24,25 4.563 2.118.389.100
12/5/2020 23,80 23,75 -0,21% 23,66 24,50 23,97 23,67 23,75 1.492 749.624.900
11/5/2020 24,01 23,80 -0,87% 23,51 24,30 23,80 23,62 23,80 1.806 705.429.100
8/5/2020 24,62 24,01 -1,60% 23,53 24,62 24,16 24,01 24,19 2.436 1.594.750.900
7/5/2020 24,65 24,40 +0,58% 23,32 24,80 24,12 24,38 24,40 2.270 1.158.690.800
6/5/2020 22,45 24,26 +8,89% 22,07 24,26 23,25 23,95 24,26 1.943 2.967.005.300
5/5/2020 22,10 22,28 +1,55% 21,71 23,30 22,68 22,20 22,28 3.183 1.316.728.300
4/5/2020 22,38 21,94 -3,60% 21,53 22,96 22,05 21,93 22,16 2.342 813.821.000
30/4/2020 23,52 22,76 -3,35% 22,53 23,85 23,03 22,76 23,22 5.159 3.143.118.600
29/4/2020 23,80 23,55 -0,63% 23,38 24,17 23,66 23,52 23,55 3.249 1.955.273.000
28/4/2020 24,18 23,70 +2,16% 23,70 24,54 23,97 23,65 23,70 6.276 4.005.224.400
27/4/2020 22,59 23,20 +2,93% 21,99 23,50 22,73 23,20 23,21 2.973 1.545.365.500
24/4/2020 21,98 22,54 +2,45% 20,15 22,54 21,53 22,20 22,60 3.167 1.669.947.700
23/4/2020 23,00 22,00 -2,22% 21,40 23,52 22,24 22,00 22,11 2.361 937.158.100
22/4/2020 20,79 22,50 +9,70% 20,78 24,84 22,70 22,50 22,54 3.754 2.675.942.700
20/4/2020 19,19 20,51 +5,99% 18,87 20,51 19,88 20,00 20,55 3.678 1.793.575.400
17/4/2020 20,18 19,35 -0,77% 18,77 20,18 19,45 19,35 19,50 2.775 1.746.680.700
16/4/2020 20,00 19,50 +0,52% 19,15 20,10 19,48 19,50 19,51 1.101 776.405.500
15/4/2020 19,44 19,40 -1,22% 18,94 20,00 19,59 19,40 19,73 977 394.856.700
14/4/2020 19,40 19,64 +5,08% 18,85 19,64 19,39 19,60 19,64 1.578 1.975.006.800
13/4/2020 20,00 18,69 -6,36% 18,69 20,49 19,49 18,69 19,10 2.547 4.985.856.600
9/4/2020 19,20 19,96 +5,00% 19,20 20,55 19,98 19,91 20,20 1.673 2.950.039.300
8/4/2020 19,00 19,01 +2,31% 17,78 19,73 18,55 19,01 19,41 2.490 3.002.972.200
7/4/2020 18,50 18,58 +5,87% 17,54 19,00 18,07 18,55 18,63 3.364 4.546.898.500
6/4/2020 17,22 17,55 +4,96% 16,25 17,80 16,88 17,55 17,56 3.245 3.100.903.500
3/4/2020 14,25 16,72 +15,63% 13,36 17,26 14,34 16,72 16,75 2.860 5.575.606.500
2/4/2020 15,50 14,46 -3,60% 13,77 15,50 14,23 14,02 14,49 3.359 2.363.096.800
1/4/2020 17,15 15,00 -16,67% 14,65 17,80 15,94 15,00 15,09 2.713 1.801.997.600
31/3/2020 18,34 18,00 -1,91% 17,71 18,35 18,00 18,00 18,03 1.479 592.327.700
30/3/2020 17,45 18,35 +5,16% 16,75 18,38 17,63 18,04 18,35 1.939 639.266.800
27/3/2020 15,40 17,45 +6,73% 14,88 17,79 16,25 17,25 17,45 2.526 836.082.700
26/3/2020 14,99 16,35 +10,40% 14,65 16,58 15,86 16,20 16,58 1.196 633.749.700
25/3/2020 12,82 14,81 +12,20% 12,82 14,99 14,05 14,57 14,84 2.853 1.565.707.800
24/3/2020 11,32 13,20 +29,41% 10,60 13,20 11,71 12,06 13,20 4.995 1.018.665.300
23/3/2020 11,62 10,20 -12,14% 9,72 11,62 10,08 10,00 10,20 1.329 1.355.941.600
20/3/2020 12,70 11,61 -4,13% 11,50 13,45 11,96 11,58 11,70 2.166 848.393.000
19/3/2020 12,00 12,11 +0,92% 10,87 12,80 11,44 12,11 12,52 2.584 2.511.507.400
18/3/2020 13,52 12,00 -20,00% 11,15 14,00 11,99 11,80 12,00 1.617 1.486.161.200
17/3/2020 15,94 15,00 -0,66% 14,61 15,94 15,14 15,00 15,39 1.753 729.553.400
16/3/2020 15,16 15,10 -13,91% 13,75 15,35 15,12 15,10 15,15 2.293 8.293.269.700
13/3/2020 19,65 17,54 +9,01% 15,65 19,65 16,62 17,10 17,54 2.958 2.720.172.400
12/3/2020 16,59 16,09 -16,42% 14,70 18,50 16,75 16,00 16,09 677 487.268.900
11/3/2020 18,90 19,25 +1,32% 17,52 19,25 18,44 18,61 19,30 2.174 935.060.600
10/3/2020 19,00 19,00 +8,57% 18,12 19,80 18,77 18,83 19,03 2.829 1.102.625.500
9/3/2020 16,60 17,50 -12,06% 16,60 18,88 17,68 17,49 17,63 4.923 1.861.919.000
6/3/2020 20,85 19,90 -9,55% 19,64 20,85 20,04 19,90 19,93 8.248 4.308.143.200
5/3/2020 23,80 22,00 -9,05% 21,87 23,80 22,42 22,00 22,21 2.764 2.041.826.100
4/3/2020 25,13 24,19 -1,22% 22,65 25,45 23,50 24,11 24,19 5.216 4.397.161.200
3/3/2020 24,07 24,49 +2,04% 22,66 25,00 23,91 23,86 24,49 3.325 1.960.728.700
2/3/2020 20,99 24,00 +12,68% 20,85 24,00 23,22 23,85 24,00 3.041 1.624.468.800
28/2/2020 20,59 21,30 +2,31% 19,80 21,47 20,49 21,25 21,49 5.726 2.577.789.800
27/2/2020 21,53 20,82 -4,93% 20,06 21,53 20,85 20,80 20,82 5.795 3.298.697.300
26/2/2020 23,00 21,90 -10,98% 21,05 23,69 22,27 21,89 21,90 6.420 4.376.406.400
21/2/2020 24,90 24,60 -3,53% 24,18 25,33 24,58 24,50 24,60 3.196 4.136.610.100
20/2/2020 24,35 25,50 +6,25% 23,39 25,65 24,46 25,50 25,60 1.669 1.120.732.200
19/2/2020 23,76 24,00 +1,69% 22,70 24,04 23,41 24,00 24,02 2.209 3.650.762.800
18/2/2020 23,30 23,60 +1,29% 23,10 24,20 23,56 23,60 23,68 1.983 1.935.989.300
17/2/2020 22,61 23,30 +4,02% 22,61 23,62 23,32 23,30 23,40 1.821 1.690.251.600
14/2/2020 22,01 22,40 +1,82% 22,00 23,07 22,56 22,40 22,49 2.389 2.742.770.200
13/2/2020 21,32 22,00 +0,36% 20,94 22,65 22,03 22,00 22,05 3.122 2.422.548.500
12/2/2020 20,37 21,92 +8,51% 20,30 21,92 20,80 21,71 21,92 3.195 4.969.660.700
11/2/2020 20,35 20,20 0,00% 19,50 20,49 19,99 20,20 20,30 6.187 6.594.778.800
10/2/2020 20,60 20,20 -0,49% 19,40 20,60 19,75 19,65 20,20 6.239 5.997.494.100
7/2/2020 20,50 20,30 -1,46% 20,23 22,00 20,66 20,29 20,30 7.748 6.442.126.800
6/2/2020 19,80 20,60 0,00% 19,68 21,77 20,44 20,60 20,75 2.038 44.447.711.200

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.