O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 5 Anos

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

MRFG3 - MARFRIG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 15,58 14,95 -4,04% 14,45 15,59 14,83 14,85 14,95 25.150 23.499.484.000
20/1/2025 15,48 15,58 +0,65% 15,23 15,71 15,51 15,57 15,59 9.247 6.015.931.000
17/1/2025 15,25 15,48 +1,91% 14,99 15,62 15,36 15,48 15,49 19.329 12.994.442.000
16/1/2025 16,27 15,19 -6,35% 15,19 16,49 15,65 15,19 15,20 19.305 14.477.665.600
15/1/2025 16,54 16,22 -1,76% 16,20 16,77 16,36 16,22 16,24 20.321 12.330.153.500
14/1/2025 16,80 16,51 -2,31% 16,33 16,87 16,55 16,51 16,52 21.588 21.764.920.800
13/1/2025 16,53 16,90 +0,24% 16,21 16,91 16,61 16,90 16,91 21.451 19.275.974.400
10/1/2025 16,83 16,86 -0,77% 16,33 16,95 16,75 16,82 16,87 19.822 16.603.071.800
9/1/2025 16,87 16,99 +0,24% 16,36 17,06 16,83 16,97 17,00 14.823 13.046.811.800
8/1/2025 16,79 16,95 +0,89% 16,55 17,12 16,84 16,95 16,97 23.397 19.953.322.700
7/1/2025 16,41 16,80 +2,38% 16,10 16,80 16,47 16,80 16,81 18.298 13.025.424.300
6/1/2025 16,95 16,41 -2,61% 16,26 16,96 16,48 16,40 16,42 23.470 14.053.971.500
3/1/2025 17,04 16,85 -1,81% 16,53 17,22 16,92 16,85 16,87 29.886 19.267.840.400
2/1/2025 17,04 17,16 +0,76% 15,71 17,25 16,60 17,16 17,17 30.594 23.932.446.500
30/12/2024 16,53 17,03 +2,59% 16,43 17,11 16,93 17,02 17,04 19.651 13.519.252.400
27/12/2024 16,82 16,60 -1,37% 15,52 16,82 16,14 16,59 16,60 42.897 38.812.518.800
26/12/2024 16,60 16,83 +1,02% 16,43 16,93 16,73 16,80 16,84 26.923 17.822.703.700
23/12/2024 16,72 16,66 -0,83% 16,27 16,85 16,56 16,62 16,66 26.223 15.006.184.500
20/12/2024 16,33 16,80 +2,63% 15,95 17,11 16,58 16,80 16,90 27.243 40.137.075.900
19/12/2024 16,50 16,37 +0,49% 15,93 16,62 16,32 16,35 16,38 24.706 15.737.391.600
18/12/2024 15,95 16,29 +1,81% 15,93 17,23 16,68 16,21 16,29 47.314 36.281.411.400
17/12/2024 17,40 16,00 -8,36% 15,91 17,40 16,29 16,00 16,01 39.483 26.036.195.400
16/12/2024 16,60 17,46 +4,93% 16,53 17,54 17,30 17,46 17,47 27.760 17.557.571.900
13/12/2024 16,50 16,64 -16,00% 16,25 17,45 16,82 16,55 16,64 37.216 36.621.404.300
12/12/2024 21,01 19,81 -5,22% 19,70 21,10 20,38 19,81 19,82 37.623 32.868.306.400
11/12/2024 20,09 20,90 +4,76% 20,09 21,18 20,85 20,90 20,91 37.684 47.196.311.200
10/12/2024 20,55 19,95 -2,06% 19,92 20,94 20,46 19,95 19,96 25.204 33.681.146.800
9/12/2024 19,60 20,37 +4,52% 19,32 20,56 20,17 20,35 20,38 21.152 16.840.941.200
6/12/2024 19,89 19,49 -1,91% 19,43 20,00 19,70 19,47 19,50 30.304 16.965.566.200
5/12/2024 19,61 19,87 +1,95% 19,37 19,89 19,67 19,85 19,87 16.744 12.381.038.300
4/12/2024 19,28 19,49 +1,51% 19,20 19,65 19,47 19,49 19,59 19.228 11.032.687.300
3/12/2024 18,95 19,20 +1,53% 18,95 19,37 19,16 19,20 19,24 25.018 19.176.855.600
2/12/2024 18,80 18,91 +0,75% 18,57 19,05 18,89 18,90 18,99 20.229 12.633.437.200
29/11/2024 18,52 18,77 +2,18% 18,37 18,97 18,67 18,77 18,78 29.785 21.250.100.300
28/11/2024 18,85 18,37 -2,03% 18,34 19,14 18,82 18,37 18,41 20.531 13.027.216.300
27/11/2024 18,42 18,75 +2,46% 18,21 18,77 18,48 18,75 18,77 21.025 12.655.883.700
26/11/2024 18,50 18,30 -0,33% 18,21 18,60 18,45 18,30 18,35 19.991 10.309.192.600
25/11/2024 18,35 18,36 +0,88% 18,11 18,63 18,40 18,36 18,43 21.837 22.243.561.200
22/11/2024 17,69 18,20 +3,76% 17,65 18,31 18,12 18,20 18,21 23.406 16.703.754.000
21/11/2024 16,99 17,54 +2,81% 16,66 17,54 17,16 17,51 17,55 24.149 18.709.066.200
19/11/2024 16,81 17,06 +1,79% 16,65 17,22 17,04 17,05 17,07 23.957 20.587.047.000
18/11/2024 16,99 16,76 -0,83% 16,35 17,29 16,72 16,75 16,77 30.913 23.101.566.600
14/11/2024 17,00 16,90 +8,26% 16,25 17,29 16,83 16,88 16,91 42.038 55.325.120.500
13/11/2024 15,75 15,61 -0,64% 15,42 15,80 15,57 15,61 15,62 17.319 6.418.913.400
12/11/2024 15,40 15,71 +2,01% 15,18 15,71 15,48 15,63 15,72 13.612 6.539.317.200
11/11/2024 15,09 15,40 +1,99% 15,09 15,45 15,31 15,37 15,44 12.637 5.554.198.200
8/11/2024 15,19 15,10 -3,33% 15,01 15,30 15,14 15,10 15,12 14.853 6.163.896.200
7/11/2024 16,00 15,62 -2,80% 15,03 16,01 15,42 15,61 15,63 20.878 10.980.498.600
6/11/2024 16,02 16,07 +1,32% 15,43 16,12 15,87 16,05 16,08 14.169 5.807.566.200
5/11/2024 15,97 15,86 -0,25% 15,66 16,03 15,80 15,78 15,86 9.294 4.105.395.700
4/11/2024 15,59 15,90 +3,45% 15,37 16,14 15,82 15,90 15,95 13.743 7.729.744.100
1/11/2024 15,66 15,37 -2,04% 15,19 15,73 15,39 15,37 15,38 18.656 7.680.354.200
31/10/2024 15,43 15,69 +1,82% 15,39 16,09 15,79 15,68 15,69 16.783 10.292.565.900
30/10/2024 15,20 15,41 +1,38% 15,02 15,42 15,24 15,41 15,42 13.020 8.862.077.400
29/10/2024 14,80 15,20 +2,98% 14,71 15,25 15,03 15,20 15,21 15.382 10.901.068.800
28/10/2024 14,49 14,76 +2,15% 14,49 14,85 14,76 14,75 14,77 8.485 5.962.631.600
25/10/2024 14,48 14,45 +0,21% 14,21 14,64 14,41 14,45 14,47 10.631 4.846.623.300
24/10/2024 14,52 14,42 -0,55% 14,32 14,56 14,43 14,42 14,43 9.916 4.613.679.200
23/10/2024 14,28 14,50 +0,62% 14,14 14,57 14,35 14,48 14,50 7.965 4.624.905.500
22/10/2024 14,64 14,41 -2,11% 14,35 14,78 14,49 14,41 14,44 11.697 5.872.237.100
21/10/2024 14,56 14,72 +1,17% 14,37 14,81 14,68 14,71 14,74 15.585 9.294.907.800
18/10/2024 14,03 14,55 +5,97% 13,94 14,64 14,43 14,54 14,55 27.012 17.476.409.600
17/10/2024 13,26 13,73 +2,54% 13,23 13,79 13,60 13,70 13,74 14.726 7.733.173.600
16/10/2024 13,39 13,39 0,00% 13,21 13,64 13,43 13,39 13,42 13.872 5.016.911.500
15/10/2024 13,17 13,39 +1,67% 13,17 13,47 13,37 13,38 13,41 10.891 4.723.590.500
14/10/2024 12,74 13,17 +3,70% 12,60 13,31 13,00 13,17 13,20 12.794 6.095.070.200
11/10/2024 13,14 12,70 -3,35% 12,70 13,14 12,79 12,69 12,70 9.999 5.530.045.500
10/10/2024 13,08 13,14 +1,08% 12,83 13,21 13,08 13,12 13,15 11.270 5.570.530.500
9/10/2024 13,44 13,00 -3,42% 12,99 13,44 13,10 13,00 13,05 11.036 6.318.637.200
8/10/2024 13,37 13,46 +0,07% 13,23 13,58 13,40 13,44 13,46 11.914 7.053.511.800
7/10/2024 13,60 13,45 -0,07% 13,09 13,65 13,30 13,40 13,45 11.110 6.836.227.700
4/10/2024 13,72 13,46 -1,25% 13,36 13,73 13,48 13,45 13,50 10.195 5.406.591.100
3/10/2024 13,60 13,63 -1,23% 13,46 13,86 13,63 13,62 13,64 9.388 5.448.246.200
2/10/2024 13,90 13,80 +0,36% 13,72 14,12 13,83 13,80 13,82 12.436 5.366.103.700
1/10/2024 13,72 13,75 +0,81% 13,61 13,99 13,75 13,75 13,76 12.772 10.309.262.900
30/9/2024 13,89 13,64 -2,08% 13,47 13,96 13,64 13,64 13,69 12.047 7.501.826.400
26/9/2024 14,20 13,93 -1,83% 13,69 14,31 13,86 13,82 13,93 18.479 9.509.898.500
25/9/2024 13,93 14,19 +2,09% 13,67 14,20 14,00 14,12 14,19 14.042 9.148.335.900
24/9/2024 14,20 13,90 -1,21% 13,85 14,40 14,12 13,89 13,92 12.707 10.953.267.500
23/9/2024 14,19 14,07 -1,33% 13,88 14,32 14,06 14,06 14,10 12.895 5.750.910.900
20/9/2024 14,50 14,26 -1,66% 14,09 14,88 14,31 14,17 14,26 21.132 16.286.910.300
19/9/2024 13,97 14,50 +4,32% 13,97 14,54 14,38 14,50 14,52 20.457 10.641.846.300
18/9/2024 14,52 13,90 -5,44% 13,90 14,73 14,15 13,90 13,95 15.226 8.443.664.800
17/9/2024 14,46 14,70 +1,80% 14,33 14,85 14,68 14,69 14,71 17.223 7.191.601.600
16/9/2024 14,48 14,44 +0,14% 14,40 14,77 14,53 14,44 14,45 10.020 4.439.312.400
13/9/2024 14,50 14,42 0,00% 14,18 14,82 14,48 14,41 14,45 12.476 6.116.559.600
12/9/2024 14,24 14,42 +0,56% 14,04 14,45 14,30 14,39 14,42 10.543 4.751.099.800
11/9/2024 14,50 14,34 -0,83% 14,17 14,50 14,27 14,29 14,34 9.927 4.532.829.700
10/9/2024 14,29 14,46 +0,77% 14,20 14,64 14,49 14,45 14,50 12.557 5.024.015.000
9/9/2024 14,54 14,35 -0,90% 14,28 15,35 14,72 14,33 14,35 17.189 9.263.722.400
6/9/2024 14,59 14,48 -0,69% 14,13 14,59 14,34 14,46 14,48 18.028 6.746.321.800
5/9/2024 14,67 14,58 -0,75% 14,54 14,85 14,68 14,56 14,58 19.066 8.279.527.300
4/9/2024 13,81 14,69 +7,46% 13,81 14,83 14,45 14,68 14,70 18.090 10.268.704.600
3/9/2024 13,96 13,67 -1,94% 13,55 13,99 13,66 13,60 13,68 16.117 7.019.007.000
2/9/2024 14,54 13,94 -4,26% 13,85 14,54 14,02 13,94 13,95 15.580 6.690.901.400
30/8/2024 14,56 14,56 -0,68% 14,33 14,63 14,50 14,55 14,57 12.865 6.557.437.100
29/8/2024 14,99 14,66 -2,20% 14,55 14,99 14,69 14,63 14,66 13.683 4.769.083.900
28/8/2024 14,65 14,99 +2,60% 14,56 15,01 14,85 14,96 14,99 15.753 8.132.470.700
27/8/2024 14,42 14,61 +0,97% 14,18 14,75 14,53 14,61 14,62 11.850 6.478.547.600
26/8/2024 14,55 14,47 -0,62% 14,31 14,62 14,44 14,47 14,48 10.502 4.111.538.100
23/8/2024 14,68 14,56 -0,61% 14,16 14,80 14,41 14,56 14,57 25.006 10.652.528.100
22/8/2024 14,88 14,65 -1,28% 14,56 15,05 14,70 14,58 14,67 14.951 6.480.060.200
21/8/2024 14,58 14,84 +2,13% 14,45 15,00 14,73 14,83 14,85 15.214 7.700.168.400
20/8/2024 14,59 14,53 -0,41% 14,40 14,90 14,63 14,50 14,53 26.721 12.444.174.200
19/8/2024 13,24 14,59 +13,19% 13,15 14,65 14,04 14,59 14,60 30.726 19.309.525.200
16/8/2024 13,11 12,89 -1,53% 12,88 13,26 13,04 12,88 12,89 7.849 8.523.174.500
15/8/2024 13,00 13,09 +2,03% 12,39 13,39 13,10 13,06 13,09 5.128 16.001.055.600
14/8/2024 12,56 12,83 +3,47% 12,50 13,00 12,83 12,83 12,84 78 9.612.560.300
13/8/2024 12,25 12,40 +1,89% 12,22 12,53 12,39 12,39 12,40 3.392 5.527.573.500
12/8/2024 12,26 12,17 +0,41% 12,14 12,57 12,32 12,17 12,20 765 5.222.127.200
9/8/2024 11,88 12,12 +2,62% 11,82 12,18 12,03 12,12 12,15 2.376 4.524.306.200
8/8/2024 11,30 11,81 +3,87% 11,30 11,82 11,72 11,79 11,81 9.304 4.608.494.800
7/8/2024 11,30 11,37 +0,98% 11,20 11,44 11,34 11,37 11,38 9.658 3.603.395.100
6/8/2024 11,29 11,26 -0,35% 11,23 11,59 11,38 11,25 11,27 136 4.082.958.700
5/8/2024 11,16 11,30 -1,91% 11,06 11,41 11,26 11,29 11,30 3.647 7.445.153.100
2/8/2024 11,70 11,52 -1,79% 11,36 11,83 11,56 11,46 11,52 4.093 6.615.738.800
1/8/2024 11,36 11,73 +3,71% 11,34 11,85 11,63 11,73 11,74 5.070 7.093.829.100
31/7/2024 11,56 11,31 -1,91% 11,29 11,67 11,42 11,31 11,34 3.741 5.545.219.800
30/7/2024 11,18 11,53 +2,95% 11,13 11,60 11,40 11,53 11,55 1.075 5.771.061.800
29/7/2024 11,36 11,20 -1,32% 11,19 11,52 11,34 11,19 11,22 842 4.953.679.800
26/7/2024 11,11 11,35 +3,18% 10,98 11,43 11,24 11,34 11,39 3.187 5.185.559.100
25/7/2024 10,98 11,00 -0,18% 10,74 11,06 10,92 10,98 11,00 4.387 4.721.573.600
24/7/2024 11,00 11,02 -0,18% 10,95 11,16 11,04 11,01 11,05 4.153 4.548.250.400
23/7/2024 11,27 11,04 -2,04% 10,96 11,30 11,07 11,04 11,05 8.780 3.224.261.600
22/7/2024 11,22 11,27 +0,63% 11,18 11,42 11,26 11,28 11,26 895 3.925.063.400
19/7/2024 11,21 11,20 -0,18% 10,79 11,32 11,09 11,24 11,04 8.241 12.387.723.300
18/7/2024 12,24 11,22 -9,08% 11,17 12,27 11,53 11,21 11,22 8.036 14.330.619.000
17/7/2024 12,11 12,34 +1,15% 12,11 12,44 12,33 12,33 12,34 1.986 4.817.128.500
16/7/2024 12,31 12,20 -1,13% 12,10 12,37 12,20 12,19 12,21 8.802 3.741.052.600
15/7/2024 12,32 12,34 +0,65% 12,24 12,45 12,35 12,38 12,32 3 3.593.103.500
12/7/2024 12,05 12,26 +1,91% 11,99 12,31 12,20 12,22 12,26 9.145 3.723.516.500
11/7/2024 12,06 12,03 +1,01% 11,95 12,19 12,03 11,98 12,03 1.409 4.807.174.600
10/7/2024 11,88 11,91 0,00% 11,67 12,08 11,92 11,91 11,97 4.230 4.899.683.800
9/7/2024 12,09 11,91 -1,89% 11,87 12,24 12,14 11,91 11,92 1.257 12.494.689.700
8/7/2024 12,51 12,14 -1,54% 12,05 12,54 12,17 12,09 12,14 9.529 3.638.122.900
5/7/2024 12,06 12,33 +2,32% 12,05 12,49 12,34 12,33 12,34 5.936 7.165.449.900
4/7/2024 12,01 12,05 +0,25% 11,91 12,18 12,08 12,04 12,05 8.571 4.360.229.300
3/7/2024 12,95 12,02 -6,46% 12,01 12,99 12,33 12,02 12,03 208 10.979.144.000
2/7/2024 12,51 12,85 +2,23% 12,51 12,98 12,82 12,84 12,85 9.691 8.774.663.500
1/7/2024 12,47 12,57 +1,70% 12,25 12,68 12,54 12,56 12,58 832 7.794.685.000
28/6/2024 12,19 12,36 +1,56% 12,04 12,36 12,23 12,31 12,36 7.624 6.974.925.400
27/6/2024 11,50 12,17 +6,38% 11,50 12,25 11,91 12,16 12,18 8.064 8.883.586.500
26/6/2024 11,24 11,44 +1,69% 11,14 11,47 11,38 11,44 11,45 7.386 5.629.764.400
25/6/2024 11,24 11,25 +0,09% 11,07 11,27 11,16 11,23 11,25 1.797 3.958.349.100
24/6/2024 11,26 11,24 -0,09% 11,17 11,49 11,28 11,23 11,24 2.335 4.196.870.500
21/6/2024 11,06 11,25 +1,08% 10,99 11,25 11,14 11,23 11,25 2.238 8.697.570.500
20/6/2024 10,95 11,13 +2,30% 10,95 11,27 11,13 11,13 11,14 2.685 8.894.945.900
19/6/2024 10,59 10,88 +3,03% 10,55 11,09 10,90 10,88 10,96 8.336 8.850.099.000
18/6/2024 10,20 10,56 +3,02% 10,16 10,61 10,49 10,55 10,57 7.950 7.747.216.600
17/6/2024 10,48 10,25 -2,57% 10,16 10,48 10,25 10,20 10,25 2.538 5.111.589.500
14/6/2024 10,63 10,52 -1,50% 10,48 10,82 10,60 10,51 10,54 5.192 4.677.226.200
13/6/2024 10,84 10,68 -1,84% 10,50 10,90 10,69 10,68 10,70 7.564 6.373.857.900
12/6/2024 11,40 10,88 -3,97% 10,82 11,43 10,96 10,99 10,90 5.011 7.860.316.500
11/6/2024 11,06 11,33 +2,26% 10,83 11,47 11,22 11,33 11,34 6.889 7.382.352.000
10/6/2024 11,11 11,08 -0,36% 10,86 11,22 10,99 11,07 10,91 2.254 5.873.985.100
7/6/2024 10,94 11,12 +1,09% 10,88 11,30 11,14 11,25 11,03 6.969 5.825.920.900
6/6/2024 10,90 11,00 +0,46% 10,81 11,06 10,97 10,99 10,89 2.425 3.750.572.300
5/6/2024 11,13 10,95 -1,53% 10,83 11,20 10,98 10,95 10,98 9.262 5.881.181.600
4/6/2024 11,50 11,12 -3,05% 11,10 11,55 11,21 11,12 11,13 598 6.293.103.100
3/6/2024 11,30 11,47 +1,68% 11,14 11,58 11,38 11,45 11,50 4.178 5.139.884.900
31/5/2024 11,40 11,28 -1,66% 11,21 11,47 11,28 11,25 11,30 2.754 6.332.978.500
29/5/2024 11,59 11,47 -1,38% 11,43 11,76 11,52 11,47 11,48 2.951 6.904.440.900
28/5/2024 11,73 11,63 +0,09% 11,52 11,81 11,62 11,62 11,64 1.246 6.691.330.500
27/5/2024 11,71 11,62 -0,85% 11,52 11,74 11,61 11,62 11,64 5.733 2.123.709.600
24/5/2024 11,86 11,72 -1,26% 11,62 11,94 11,75 11,71 11,72 7.560 3.383.477.900
23/5/2024 11,70 11,87 +1,37% 11,49 11,87 11,71 11,85 11,87 4.453 7.444.763.100
22/5/2024 12,00 11,71 -3,14% 11,64 12,13 11,88 11,71 11,72 8.868 10.030.193.600
21/5/2024 11,93 12,09 +1,34% 11,86 12,14 12,00 12,08 12,10 9.111 11.522.985.300
20/5/2024 11,53 11,93 +3,56% 11,49 11,94 11,78 11,93 11,94 2.339 11.242.629.600
17/5/2024 11,28 11,52 +2,13% 11,26 11,66 11,50 11,50 11,52 5.516 16.261.711.400
16/5/2024 10,48 11,28 +4,44% 10,18 11,38 10,86 11,28 11,29 9.687 41.532.467.400
15/5/2024 10,16 10,80 +6,30% 10,13 10,85 10,58 10,79 10,80 1.354 9.303.610.400
14/5/2024 10,13 10,16 +0,89% 10,06 10,37 10,19 10,15 10,16 948 7.264.675.900
13/5/2024 9,91 10,07 +1,21% 9,89 10,18 10,05 10,07 10,09 2.918 4.757.099.100
10/5/2024 10,31 9,95 -4,33% 9,94 10,36 10,11 9,94 9,96 2.298 4.998.665.800
9/5/2024 10,29 10,40 -0,38% 10,23 10,54 10,37 10,39 10,40 8.139 7.253.743.400
8/5/2024 9,86 10,44 +11,18% 9,76 10,52 10,26 10,44 10,45 7.854 20.553.014.700
7/5/2024 9,08 9,39 +3,30% 9,08 9,44 9,31 9,39 9,40 4.490 8.070.592.300
6/5/2024 9,60 9,09 -4,92% 9,05 9,60 9,18 9,09 9,10 2.425 10.054.165.300
3/5/2024 9,59 9,56 +0,53% 9,53 9,78 9,61 9,56 9,57 4.780 6.375.315.500
2/5/2024 9,56 9,51 +0,63% 9,43 9,64 9,54 9,50 9,53 5.180 4.888.632.400
30/4/2024 9,68 9,45 -2,38% 9,45 9,68 9,49 9,45 9,48 4.028 4.680.004.600
29/4/2024 9,72 9,68 -0,92% 9,63 9,80 9,68 9,67 9,69 6.809 2.849.556.800
26/4/2024 9,75 9,77 +0,93% 9,66 9,87 9,76 9,76 9,78 9.029 7.218.187.200
25/4/2024 9,59 9,68 +0,94% 9,47 9,76 9,64 9,67 9,68 9.213 3.960.302.400
24/4/2024 9,61 9,59 0,00% 9,49 9,70 9,58 9,59 9,60 2.687 4.154.593.300
23/4/2024 9,68 9,59 -1,44% 9,48 9,71 9,58 9,58 9,59 6.041 14.351.305.100
22/4/2024 9,78 9,73 -0,71% 9,53 9,80 9,68 9,71 9,73 7.628 5.949.392.800
19/4/2024 9,68 9,80 +0,82% 9,55 9,88 9,72 9,72 9,80 7.238 9.337.069.800
18/4/2024 9,70 9,72 0,00% 9,63 9,82 9,71 9,72 9,73 8.930 8.036.842.600
17/4/2024 10,42 9,72 -6,45% 9,70 10,44 9,96 9,71 9,73 2.271 9.510.767.500
16/4/2024 10,40 10,39 -0,38% 10,34 10,85 10,56 10,39 10,40 3.581 12.152.737.600
15/4/2024 10,05 10,43 +4,82% 9,84 10,68 10,37 10,42 10,43 6.354 14.105.237.500
12/4/2024 10,39 9,95 -4,05% 9,92 10,39 10,08 9,95 9,96 3.086 5.452.976.400
11/4/2024 10,35 10,37 -0,67% 10,22 10,51 10,37 10,37 10,40 9.822 5.605.217.500
10/4/2024 10,75 10,44 -3,42% 10,29 10,77 10,45 10,44 10,45 7.412 7.808.350.400
9/4/2024 10,70 10,81 +1,79% 10,50 10,91 10,73 10,80 10,81 2.956 12.948.989.400
8/4/2024 10,29 10,62 +3,51% 10,24 10,64 10,52 10,60 10,62 5.631 7.150.230.600
5/4/2024 10,24 10,26 +0,20% 10,20 10,45 10,32 10,26 10,27 6.907 8.344.887.400
4/4/2024 10,25 10,24 +0,99% 10,07 10,34 10,21 10,21 10,24 5.661 7.034.977.000
3/4/2024 10,18 10,14 -0,29% 9,89 10,26 10,05 10,10 10,15 2.804 6.053.228.000
2/4/2024 10,22 10,17 -1,36% 9,99 10,29 10,15 10,15 10,20 5.334 9.051.931.000
1/4/2024 10,28 10,31 0,00% 10,09 10,35 10,23 10,28 10,31 6.475 7.354.369.900
28/3/2024 9,40 10,31 +12,80% 9,32 10,45 10,16 10,31 10,33 9.427 23.141.055.000
27/3/2024 9,34 9,14 -2,45% 9,04 9,34 9,15 9,14 9,18 3.562 6.359.610.400
26/3/2024 9,65 9,37 -3,60% 9,36 9,73 9,46 9,36 9,37 1.898 5.172.531.300
25/3/2024 9,63 9,72 +1,04% 9,57 9,78 9,69 9,68 9,72 143 3.573.161.400
22/3/2024 10,26 9,62 -6,60% 9,62 10,29 9,77 9,62 9,64 7.917 9.540.373.600
21/3/2024 10,06 10,30 +2,69% 10,03 10,30 10,19 10,28 10,30 7.884 4.573.799.300
20/3/2024 9,96 10,03 +0,50% 9,84 10,06 9,96 10,00 10,04 917 4.119.326.300
19/3/2024 9,95 9,98 +0,30% 9,84 10,00 9,92 9,90 9,98 7.861 3.016.065.000
18/3/2024 10,01 9,95 -0,80% 9,75 10,04 9,89 9,87 9,95 3.077 4.121.975.100
15/3/2024 10,20 10,03 -2,24% 9,98 10,36 10,13 10,03 10,06 3.007 6.476.066.600
14/3/2024 10,02 10,26 +3,22% 9,84 10,30 10,16 10,25 10,26 7.840 7.213.408.500
13/3/2024 9,70 9,94 +2,69% 9,67 10,12 9,98 9,94 9,95 6.328 7.313.122.000
12/3/2024 9,60 9,68 +1,57% 9,52 9,78 9,67 9,68 9,70 3.226 4.131.751.000
11/3/2024 9,53 9,53 -1,14% 9,52 9,74 9,62 9,53 9,55 8.322 3.309.499.400
8/3/2024 9,61 9,64 -0,72% 9,49 9,82 9,65 0,00 0,00 4.145 4.056.533.000
7/3/2024 9,62 9,71 +0,94% 9,55 9,77 9,68 9,70 9,71 8.135 2.773.632.000
6/3/2024 10,03 9,62 -3,51% 9,61 10,20 9,78 9,62 9,63 3.033 6.432.276.000
5/3/2024 9,77 9,97 +2,05% 9,69 10,01 9,91 9,94 9,97 1.641 4.922.956.800
4/3/2024 9,83 9,77 -0,31% 9,53 9,87 9,68 9,73 9,77 3.108 4.516.338.700
1/3/2024 9,90 9,80 -1,01% 9,75 9,97 9,86 9,80 9,84 4.406 8.376.513.800
29/2/2024 9,53 9,90 +3,88% 9,49 9,90 9,77 9,89 9,90 2.107 10.349.940.700
28/2/2024 9,41 9,53 +1,17% 9,40 9,72 9,57 9,52 9,53 5.108 8.788.634.800
27/2/2024 9,13 9,42 +6,44% 9,05 9,42 9,28 9,42 9,43 2 10.128.699.900
26/2/2024 8,49 8,85 +3,87% 8,42 8,96 8,80 8,84 8,86 9.204 5.610.268.700
23/2/2024 8,80 8,52 -3,07% 8,50 8,83 8,56 0,00 0,00 931 5.027.024.400
22/2/2024 8,73 8,79 +1,27% 8,68 8,86 8,77 8,78 8,80 757 3.494.075.100
21/2/2024 8,63 8,68 0,00% 8,40 8,72 8,58 8,68 8,69 5.460 5.325.433.100
20/2/2024 8,67 8,68 0,00% 8,56 8,76 8,65 8,66 8,69 9.966 4.955.880.800
19/2/2024 9,06 8,68 -4,09% 8,58 9,06 8,70 8,68 8,69 3.188 8.344.145.600
16/2/2024 9,13 9,05 -0,66% 8,96 9,20 9,04 9,05 9,06 6.841 2.750.554.700
15/2/2024 8,87 9,11 +3,17% 8,84 9,29 9,12 9,10 9,11 1.603 4.629.056.000
14/2/2024 8,96 8,83 -1,89% 8,81 8,97 8,88 8,83 8,86 7.991 2.620.253.600
9/2/2024 9,25 9,00 -2,49% 8,86 9,32 9,00 0,00 0,00 3.324 7.202.809.200
8/2/2024 9,46 9,23 -2,64% 9,08 9,46 9,22 9,20 9,23 1.900 4.713.009.300
7/2/2024 9,31 9,48 +1,28% 9,23 9,53 9,42 9,47 9,49 1.189 3.881.384.000
6/2/2024 9,07 9,36 +2,97% 9,03 9,40 9,27 9,34 9,37 758 3.999.305.500
5/2/2024 9,10 9,09 -0,11% 9,00 9,20 9,07 9,09 9,10 8.646 3.177.928.300
2/2/2024 9,19 9,10 -1,09% 9,02 9,30 9,08 9,10 9,11 2.360 5.461.660.100
1/2/2024 9,41 9,20 -2,23% 9,01 9,42 9,20 9,20 9,21 3.795 8.667.556.800
31/1/2024 9,22 9,41 +2,39% 9,17 9,68 9,50 9,37 9,41 798 5.553.178.700
30/1/2024 9,41 9,19 -2,96% 9,17 9,47 9,23 9,19 9,21 7.321 3.656.034.400
29/1/2024 9,80 9,47 -2,77% 9,38 9,80 9,50 9,47 9,52 8.375 3.537.660.500
26/1/2024 9,77 9,74 0,00% 9,61 9,86 9,75 9,74 9,75 9.695 3.965.432.000
25/1/2024 9,63 9,74 +1,14% 9,57 9,89 9,76 9,74 9,75 2.542 6.132.377.100
24/1/2024 9,41 9,63 +2,99% 9,35 9,80 9,59 9,62 9,64 9.283 11.748.639.900
23/1/2024 9,19 9,35 +1,85% 9,11 9,47 9,25 9,32 9,35 642 6.770.704.000
22/1/2024 9,24 9,18 -0,76% 9,07 9,33 9,17 9,18 9,21 76 9.500.700.000
19/1/2024 9,09 9,25 +1,65% 8,92 9,25 9,11 9,23 9,26 1.490 6.011.449.300
18/1/2024 9,26 9,10 -1,62% 9,04 9,31 9,12 9,09 9,10 7.937 3.058.742.200
17/1/2024 9,25 9,25 -1,18% 9,23 9,41 9,29 9,25 9,26 8.503 2.681.148.900
16/1/2024 9,57 9,36 -2,50% 9,20 9,60 9,35 9,31 9,36 1.869 5.626.142.400
15/1/2024 9,56 9,60 +0,42% 9,45 9,67 9,58 9,60 9,61 5.457 2.096.242.100
12/1/2024 9,30 9,56 +2,69% 9,23 9,60 9,42 9,55 9,56 9.856 6.377.965.900
11/1/2024 9,44 9,31 -1,69% 9,20 9,46 9,27 9,31 9,32 3.298 5.021.127.300
10/1/2024 9,49 9,47 -0,42% 9,38 9,54 9,45 9,43 9,47 2.563 5.002.050.500
9/1/2024 9,45 9,51 +0,11% 9,36 9,56 9,48 9,51 9,54 618 4.822.277.900
8/1/2024 9,47 9,50 +0,32% 9,39 9,57 9,50 9,50 9,51 8.758 3.158.253.700
5/1/2024 9,36 9,47 +1,07% 9,23 9,60 9,45 9,46 9,48 1.749 4.400.309.300
4/1/2024 9,60 9,37 -2,50% 9,22 9,60 9,33 9,37 9,38 773 6.501.947.900
3/1/2024 9,60 9,61 -0,41% 9,50 9,77 9,63 9,60 9,61 3.648 7.994.685.400
2/1/2024 9,65 9,65 -0,52% 9,52 9,75 9,63 9,60 9,65 1.651 4.420.830.000
28/12/2023 9,76 9,70 -0,72% 9,60 9,80 9,69 9,67 9,70 7.989 6.165.435.200
27/12/2023 9,75 9,77 -0,10% 9,68 9,88 9,76 9,76 9,77 5.629 2.951.993.400
26/12/2023 9,81 9,78 -0,31% 9,71 9,96 9,79 9,77 9,80 6.175 3.536.511.300
22/12/2023 9,85 9,81 +0,20% 9,61 9,85 9,76 9,80 9,82 55 6.447.932.300
21/12/2023 9,65 9,79 +2,09% 9,64 9,89 9,79 9,78 9,80 4.267 7.376.460.900
20/12/2023 9,42 9,59 +4,13% 9,36 9,77 9,61 9,59 9,65 6.509 11.252.074.300
19/12/2023 9,28 9,21 -0,11% 9,17 9,33 9,23 9,21 9,27 2.290 7.002.074.700
18/12/2023 9,19 9,22 +0,66% 9,15 9,40 9,24 9,22 9,30 3.144 7.444.913.900
15/12/2023 9,68 9,16 -4,98% 9,16 9,69 9,26 9,16 9,17 1.799 20.117.421.600
14/12/2023 9,86 9,64 -1,73% 9,57 10,03 9,70 9,64 9,65 3.700 6.711.369.300
13/12/2023 9,57 9,81 +2,62% 9,46 9,83 9,64 9,79 9,81 3.799 6.413.478.700
12/12/2023 9,57 9,56 +0,10% 9,52 9,65 9,57 9,56 9,57 8.540 3.647.154.100
11/12/2023 9,52 9,55 +0,21% 9,44 9,67 9,57 9,55 9,62 9.762 4.589.051.100
8/12/2023 9,32 9,53 +2,58% 9,20 9,53 9,42 9,51 9,53 4.270 7.517.310.300
7/12/2023 9,43 9,29 -1,48% 9,23 9,54 9,34 9,29 9,33 4.486 8.019.205.300
6/12/2023 9,49 9,43 -1,05% 9,20 9,59 9,41 9,43 9,45 8.178 12.995.557.200
5/12/2023 9,92 9,53 -4,03% 9,48 10,03 9,66 9,53 9,54 9.888 14.205.722.000
4/12/2023 10,07 9,93 -1,10% 9,92 10,29 10,09 9,93 9,99 8.572 10.573.267.700
1/12/2023 9,72 10,04 +3,29% 9,55 10,04 9,78 10,03 10,05 1.881 14.506.312.400
30/11/2023 10,42 9,72 -6,54% 9,72 10,56 10,03 9,72 9,73 6.725 25.046.263.800
29/11/2023 9,93 10,40 +4,73% 9,78 10,41 10,13 10,40 10,41 4.379 21.845.087.000
28/11/2023 9,31 9,93 +6,77% 9,31 9,93 9,65 9,91 9,93 658 14.982.855.200
27/11/2023 9,15 9,30 +1,97% 9,00 9,30 9,20 9,29 9,30 4.168 8.882.397.500
24/11/2023 8,98 9,12 +1,22% 8,91 9,21 9,04 9,11 9,12 9.807 7.054.003.100
23/11/2023 8,91 9,01 +1,24% 8,88 9,10 9,00 9,00 9,02 576 7.125.384.600
22/11/2023 8,63 8,90 +5,58% 8,57 9,10 8,92 8,90 8,92 4.367 19.398.246.500
21/11/2023 8,38 8,43 +1,93% 8,17 8,45 8,33 8,42 8,43 719 7.411.598.500
20/11/2023 8,22 8,27 +0,61% 8,11 8,28 8,20 8,25 8,27 9.153 5.396.015.100
17/11/2023 8,39 8,22 -2,03% 8,10 8,54 8,26 8,19 8,23 4.702 10.680.326.900
16/11/2023 7,92 8,39 +6,20% 7,86 8,40 8,18 8,38 8,39 2.763 11.422.504.500
14/11/2023 7,49 7,90 +4,50% 7,46 7,98 7,85 7,89 7,90 5.383 11.623.071.800
13/11/2023 7,60 7,56 -0,53% 7,49 7,68 7,57 7,54 7,56 9.005 3.947.980.500
10/11/2023 7,52 7,60 +1,33% 7,51 7,78 7,68 7,60 7,62 4.029 6.170.695.300
9/11/2023 7,53 7,50 -0,13% 7,31 7,70 7,49 7,47 7,51 5.159 9.431.648.800
8/11/2023 7,66 7,51 -1,96% 7,38 7,68 7,50 7,49 7,52 9.988 8.170.874.800
7/11/2023 7,31 7,66 +4,64% 7,31 7,74 7,58 7,66 7,68 431 12.782.257.100
6/11/2023 6,78 7,32 +8,61% 6,77 7,40 7,14 7,32 7,33 7.873 10.603.203.900
3/11/2023 6,64 6,74 +3,69% 6,64 6,79 6,72 6,73 6,75 4.016 5.610.002.100
1/11/2023 6,47 6,50 +0,62% 6,42 6,58 6,49 6,50 6,51 2.480 5.624.283.300
31/10/2023 6,31 6,46 +2,87% 6,28 6,50 6,42 6,45 6,47 7.571 2.708.970.600
30/10/2023 6,41 6,28 -1,57% 6,27 6,41 6,31 6,28 6,29 7.317 2.869.720.300
27/10/2023 6,50 6,38 -2,00% 6,35 6,65 6,48 6,37 6,38 3.987 4.792.459.100
26/10/2023 6,35 6,51 +2,52% 6,31 6,58 6,47 6,50 6,51 1.174 4.474.648.800
25/10/2023 6,42 6,35 -1,24% 6,23 6,42 6,29 6,35 6,36 1.881 6.649.957.000
24/10/2023 6,42 6,43 +1,10% 6,33 6,46 6,39 6,43 6,44 8.942 4.152.224.400
23/10/2023 6,29 6,36 +0,63% 6,27 6,43 6,35 6,36 6,37 7.254 3.661.258.800
20/10/2023 6,31 6,32 -0,32% 6,25 6,39 6,29 6,31 6,32 7.386 4.790.979.300
19/10/2023 6,56 6,34 -3,21% 6,31 6,58 6,40 6,33 6,34 2.373 9.045.382.600
18/10/2023 6,64 6,55 -1,50% 6,51 6,65 6,58 6,55 6,59 6.956 6.158.627.400
17/10/2023 6,88 6,65 -3,90% 6,62 6,88 6,71 6,64 6,65 3.821 11.435.279.100
16/10/2023 6,90 6,92 +1,02% 6,84 6,99 6,91 6,91 6,93 8.828 4.279.741.800
13/10/2023 6,97 6,85 -2,28% 6,76 6,98 6,83 6,84 6,85 4.098 8.306.804.200
11/10/2023 7,08 7,01 -0,57% 6,89 7,10 6,98 7,00 7,02 954 6.767.936.800
10/10/2023 6,88 7,05 +2,62% 6,85 7,06 6,97 7,04 7,06 2.303 6.126.473.400
9/10/2023 6,79 6,87 +0,15% 6,56 6,87 6,71 6,85 6,87 4.835 9.167.480.800
6/10/2023 6,78 6,86 0,00% 6,70 6,93 6,82 6,84 6,86 2.178 5.180.691.600
5/10/2023 6,91 6,86 -0,58% 6,71 6,94 6,81 6,85 6,86 1.527 6.621.482.400
4/10/2023 7,13 6,90 -2,68% 6,90 7,14 6,98 6,90 6,91 2.567 6.958.370.100
3/10/2023 7,18 7,09 -1,25% 6,98 7,27 7,11 7,07 7,09 1.604 7.313.054.700
2/10/2023 7,19 7,18 +0,70% 7,14 7,26 7,19 7,18 7,19 9.199 5.799.612.000
29/9/2023 7,17 7,13 +0,71% 7,09 7,28 7,15 7,12 7,13 9.977 6.561.302.800
28/9/2023 7,05 7,08 +0,28% 7,00 7,18 7,10 7,07 7,08 6.767 3.922.781.800
27/9/2023 7,04 7,06 +0,86% 6,96 7,22 7,11 7,06 7,10 1.697 8.385.055.900
26/9/2023 7,00 7,00 +0,29% 6,95 7,10 7,04 7,00 7,01 3.380 4.923.342.900
25/9/2023 7,02 6,98 -0,85% 6,90 7,06 6,97 6,97 7,00 401 8.539.968.500
22/9/2023 7,17 7,04 -1,40% 7,04 7,24 7,09 7,04 7,05 8.121 4.662.266.900
21/9/2023 7,18 7,14 -2,06% 7,01 7,20 7,14 7,14 7,15 3.707 6.167.988.700
20/9/2023 7,41 7,29 -1,75% 7,27 7,47 7,35 7,27 7,29 164 5.667.296.900
19/9/2023 7,15 7,42 +4,07% 7,02 7,42 7,25 7,40 7,42 3.475 10.365.794.000
18/9/2023 7,24 7,13 -1,66% 6,91 7,24 7,02 7,12 7,13 687 15.132.398.200
15/9/2023 7,37 7,25 -1,76% 7,21 7,38 7,26 7,24 7,25 9.316 9.541.860.900
14/9/2023 7,49 7,38 -1,34% 7,32 7,53 7,39 7,37 7,39 9.479 6.026.049.100
13/9/2023 7,61 7,48 -1,71% 7,46 7,67 7,54 7,48 7,49 5.543 12.580.867.100
12/9/2023 7,46 7,61 +2,01% 7,38 7,75 7,57 7,61 7,62 8.538 17.495.810.300
11/9/2023 7,55 7,46 -1,84% 7,41 7,57 7,46 7,46 7,47 1.360 8.127.946.200
8/9/2023 7,32 7,60 +4,11% 7,23 7,60 7,43 7,58 7,60 7.145 12.108.728.300
6/9/2023 7,33 7,30 -0,41% 7,24 7,47 7,35 7,30 7,34 2.699 8.537.534.200
5/9/2023 7,23 7,33 -0,14% 7,13 7,40 7,29 7,32 7,33 5.061 9.377.270.400
4/9/2023 7,32 7,34 -0,27% 7,27 7,53 7,36 7,34 7,35 9.148 7.841.296.100
1/9/2023 7,40 7,36 -0,67% 7,26 7,48 7,35 7,36 7,38 7.984 16.400.451.400
31/8/2023 7,32 7,41 +0,54% 7,14 7,50 7,30 7,41 7,42 9.018 16.128.467.400
30/8/2023 7,43 7,37 -1,07% 7,09 7,49 7,28 7,35 7,37 6.753 17.795.088.500
29/8/2023 7,49 7,45 +10,70% 7,27 7,75 7,42 7,43 7,45 1.382 43.357.282.100
28/8/2023 6,52 6,73 +3,54% 6,42 6,75 6,60 6,72 6,73 8.189 15.324.641.700
25/8/2023 6,81 6,50 -4,27% 6,50 6,81 6,57 6,50 6,51 1.862 14.169.855.200
24/8/2023 6,90 6,79 -1,02% 6,77 6,98 6,86 6,79 6,80 4.825 11.721.931.400
23/8/2023 7,00 6,86 -1,58% 6,78 7,02 6,86 6,86 6,87 3.653 12.714.956.100
22/8/2023 7,15 6,97 -1,83% 6,92 7,16 7,00 6,97 6,98 7.609 12.206.864.400
21/8/2023 7,35 7,10 -3,40% 7,07 7,37 7,14 7,10 7,11 6.826 10.184.029.100
18/8/2023 7,26 7,35 +0,14% 7,09 7,41 7,30 7,34 7,35 7.245 8.561.151.700
17/8/2023 7,67 7,34 -3,55% 7,30 7,84 7,53 7,34 7,35 7.257 6.875.617.500
16/8/2023 7,73 7,61 -0,91% 7,61 7,79 7,70 7,61 7,62 1.470 5.151.140.200
15/8/2023 7,47 7,68 -0,52% 7,18 7,87 7,56 7,68 7,69 7.955 15.709.562.900
14/8/2023 7,90 7,72 -2,28% 7,70 7,90 7,79 7,71 7,72 9.130 8.674.455.800
11/8/2023 7,93 7,90 +0,25% 7,84 8,02 7,93 7,89 7,90 6.737 3.882.566.300
10/8/2023 7,87 7,88 +1,03% 7,80 7,97 7,88 7,88 7,89 8.461 4.307.477.900
9/8/2023 7,95 7,80 -1,76% 7,70 8,04 7,80 7,79 7,80 3.537 5.861.580.300
8/8/2023 8,06 7,94 -1,85% 7,93 8,09 7,98 7,94 7,95 7.512 4.127.256.100
7/8/2023 8,13 8,09 +0,75% 7,84 8,25 8,05 8,08 8,09 5.013 10.185.030.400
4/8/2023 7,60 8,03 +5,66% 7,55 8,08 7,93 8,02 8,03 25 15.998.847.600
3/8/2023 7,59 7,60 +1,06% 7,48 7,70 7,57 7,58 7,60 7.369 5.612.457.600
2/8/2023 7,40 7,52 +0,94% 7,36 7,57 7,46 7,51 7,52 3.791 4.978.242.800
1/8/2023 7,40 7,45 +0,40% 7,33 7,62 7,50 7,45 7,47 2.243 6.849.506.000
31/7/2023 7,15 7,42 +4,65% 7,12 7,45 7,34 7,42 7,43 1.528 8.042.947.700
28/7/2023 6,88 7,09 +4,11% 6,75 7,17 6,97 7,09 7,10 5.224 8.857.895.700
27/7/2023 6,95 6,81 -1,45% 6,80 7,02 6,87 6,81 6,82 473 4.663.933.200
26/7/2023 6,82 6,91 +1,17% 6,77 6,94 6,86 6,91 6,92 9.530 4.636.637.400
25/7/2023 7,00 6,83 -1,59% 6,76 7,03 6,88 6,83 6,84 6.421 9.149.447.900
24/7/2023 7,22 6,94 -3,88% 6,81 7,22 6,94 6,92 6,94 721 12.087.902.600
21/7/2023 7,11 7,22 +1,12% 7,08 7,27 7,19 7,21 7,22 6.798 2.516.736.700
20/7/2023 7,22 7,14 -1,11% 7,09 7,30 7,16 7,14 7,15 4.243 5.288.148.400
19/7/2023 7,23 7,22 0,00% 7,18 7,32 7,23 7,21 7,22 8.283 3.123.313.200
18/7/2023 7,32 7,22 -1,77% 7,16 7,33 7,23 7,21 7,22 8.050 4.329.911.200
17/7/2023 7,30 7,35 -0,68% 7,14 7,44 7,28 7,35 7,36 532 6.611.537.200
14/7/2023 7,56 7,40 -1,73% 7,34 7,60 7,44 7,39 7,40 618 5.275.922.300
13/7/2023 7,63 7,53 -0,26% 7,53 7,70 7,59 7,53 7,54 5.311 3.085.193.000
12/7/2023 7,57 7,55 +2,03% 7,50 7,79 7,65 7,54 7,55 8.562 9.004.985.700
11/7/2023 7,56 7,40 -1,60% 7,31 7,60 7,44 7,40 7,43 6.577 5.991.066.700
10/7/2023 7,55 7,52 +0,40% 7,43 7,58 7,49 7,52 7,53 6.733 4.677.172.100
7/7/2023 7,34 7,49 +2,74% 7,30 7,55 7,45 7,48 7,50 9.512 4.124.243.100
6/7/2023 7,43 7,29 -2,41% 7,16 7,45 7,27 7,28 7,29 4.706 5.503.953.700
5/7/2023 7,10 7,47 +4,92% 7,05 7,63 7,41 7,47 7,48 4.169 8.999.902.400
4/7/2023 7,23 7,12 -1,11% 7,09 7,34 7,18 7,12 7,13 8.217 4.827.250.800
3/7/2023 7,34 7,20 -0,96% 7,19 7,44 7,28 7,20 7,23 653 4.323.771.400
30/6/2023 7,22 7,27 +1,82% 7,17 7,45 7,31 7,26 7,28 5.271 5.148.280.500
29/6/2023 7,01 7,14 +2,59% 6,91 7,32 7,18 7,13 7,16 3.799 7.371.475.300
28/6/2023 7,19 6,96 -3,20% 6,90 7,24 7,07 6,96 6,97 5.534 9.012.331.000
27/6/2023 7,31 7,19 -0,69% 7,13 7,45 7,24 7,18 7,19 3.720 7.390.465.700
26/6/2023 7,45 7,24 -2,82% 7,15 7,50 7,25 7,24 7,25 8.014 6.535.653.300
23/6/2023 7,62 7,45 -1,46% 7,43 7,69 7,53 7,45 7,48 9.193 4.388.367.000
22/6/2023 7,60 7,56 -1,05% 7,39 7,63 7,51 7,56 7,59 8.903 5.374.899.300
21/6/2023 7,80 7,64 -1,29% 7,60 7,81 7,67 7,64 7,65 7.655 4.673.193.400
20/6/2023 7,48 7,74 +3,48% 7,43 7,77 7,66 7,74 7,75 4.555 8.603.054.800
19/6/2023 7,24 7,48 +3,46% 7,17 7,53 7,41 7,47 7,48 7.662 5.903.456.500
16/6/2023 7,58 7,23 -4,11% 7,23 7,58 7,33 7,23 7,25 3.062 8.297.246.100
15/6/2023 7,40 7,54 +2,03% 7,38 7,57 7,50 7,53 7,54 270 5.630.392.500
14/6/2023 7,38 7,39 +0,54% 7,31 7,45 7,38 7,38 7,40 3.821 7.548.240.800
13/6/2023 7,30 7,35 +1,24% 7,22 7,42 7,32 7,35 7,36 6.815 8.059.518.300
12/6/2023 7,19 7,26 +1,68% 7,06 7,32 7,20 7,25 7,26 4.107 6.336.523.500
9/6/2023 7,02 7,14 +2,00% 7,00 7,20 7,12 7,13 7,15 2.368 6.717.421.500
7/6/2023 7,08 7,00 -1,13% 6,91 7,17 7,00 6,99 7,01 3.486 6.353.008.600
6/6/2023 6,80 7,08 +4,27% 6,75 7,09 6,98 7,07 7,08 6.135 10.295.822.600
5/6/2023 6,71 6,79 +1,49% 6,64 6,81 6,74 6,79 6,80 8.414 5.475.161.000
2/6/2023 6,68 6,69 +0,60% 6,53 6,80 6,65 6,68 6,69 9.399 8.151.948.100
1/6/2023 6,65 6,65 +0,15% 6,55 6,79 6,66 6,65 6,66 5.302 9.826.594.400
31/5/2023 6,35 6,64 +6,24% 6,31 6,69 6,54 6,63 6,65 9.486 21.935.077.700
30/5/2023 6,44 6,25 -2,19% 6,21 6,45 6,28 6,25 6,26 1.473 6.011.432.700
29/5/2023 6,45 6,39 -0,47% 6,36 6,47 6,40 6,38 6,40 6.016 3.674.563.300
26/5/2023 6,54 6,42 -0,16% 6,37 6,54 6,44 6,42 6,43 9.692 4.879.671.200
25/5/2023 6,58 6,43 0,00% 6,41 6,69 6,50 6,43 6,44 2.596 6.118.283.500
24/5/2023 6,54 6,43 -2,43% 6,29 6,54 6,40 6,42 6,43 2.334 6.291.984.900
23/5/2023 6,85 6,59 -5,18% 6,57 6,95 6,73 6,59 6,60 2.308 8.322.944.700
22/5/2023 6,94 6,95 +0,58% 6,88 7,11 7,00 6,94 6,96 5.108 9.134.405.300
19/5/2023 6,62 6,91 +5,34% 6,56 7,01 6,86 6,90 6,92 5.657 15.173.316.300
18/5/2023 6,26 6,56 +4,29% 6,18 6,59 6,44 6,56 6,57 319 9.594.718.300
17/5/2023 6,26 6,29 +1,13% 6,19 6,37 6,25 6,28 6,29 4.244 6.602.507.300
16/5/2023 6,55 6,22 -5,90% 6,22 6,58 6,36 6,22 6,24 6.296 9.026.228.400
15/5/2023 6,60 6,61 +0,76% 6,29 6,72 6,52 6,59 6,61 3.673 9.056.849.300
12/5/2023 6,40 6,56 -2,38% 6,15 6,63 6,37 6,55 6,57 1.201 9.948.893.200
11/5/2023 6,67 6,72 +0,30% 6,62 6,82 6,72 6,71 6,72 384 4.537.978.100
10/5/2023 6,70 6,70 +0,30% 6,65 6,80 6,71 6,69 6,71 9.527 4.513.188.700
9/5/2023 6,65 6,68 -0,15% 6,56 6,74 6,64 6,68 6,69 2.180 5.992.009.300
8/5/2023 6,77 6,69 -0,59% 6,42 6,78 6,64 6,68 6,69 3.680 7.676.834.400
5/5/2023 6,71 6,73 +0,90% 6,62 6,79 6,72 6,73 6,74 9.569 5.764.023.300
4/5/2023 6,60 6,67 +1,83% 6,49 6,71 6,63 6,67 6,68 4.635 5.455.191.400
3/5/2023 6,39 6,55 +2,66% 6,33 6,59 6,49 6,53 6,55 598 4.789.687.200
2/5/2023 6,51 6,38 -2,00% 6,31 6,54 6,38 6,37 6,38 725 4.051.821.200
28/4/2023 6,30 6,51 +3,33% 6,22 6,55 6,44 6,51 6,52 3.297 9.986.330.800
27/4/2023 6,16 6,30 +1,94% 6,13 6,31 6,23 6,27 6,30 7.697 5.257.811.000
26/4/2023 6,31 6,18 -2,37% 6,11 6,37 6,19 6,18 6,19 2.159 6.313.459.500
25/4/2023 6,33 6,33 0,00% 6,17 6,35 6,25 6,33 6,34 7.860 3.310.766.000
24/4/2023 6,34 6,33 -0,31% 6,30 6,47 6,36 6,33 6,34 9.408 4.345.249.800
20/4/2023 6,20 6,35 +2,09% 6,16 6,44 6,30 6,35 6,37 1.435 5.996.675.700
19/4/2023 6,29 6,22 -2,20% 6,16 6,37 6,26 6,21 6,22 4.153 6.538.565.800
18/4/2023 6,28 6,36 +2,09% 6,18 6,43 6,29 6,35 6,36 5.580 8.363.909.100
17/4/2023 6,15 6,23 +1,47% 6,09 6,30 6,18 6,22 6,23 3.050 10.833.084.800
14/4/2023 6,35 6,14 -3,00% 6,03 6,36 6,11 6,12 6,14 176 18.671.025.100
13/4/2023 6,81 6,33 -7,05% 6,29 6,84 6,48 6,33 6,34 2.198 12.228.951.200
12/4/2023 6,80 6,81 +0,89% 6,62 6,95 6,80 6,80 6,81 3.351 10.095.363.700
11/4/2023 6,48 6,75 +5,30% 6,43 6,92 6,65 6,75 6,76 6.689 8.884.165.100
10/4/2023 6,35 6,41 +1,75% 6,30 6,48 6,40 6,40 6,41 7.468 4.358.625.000
6/4/2023 6,26 6,30 +0,48% 6,20 6,51 6,40 6,30 6,31 9.729 6.138.244.500
5/4/2023 6,37 6,27 -1,57% 6,15 6,42 6,24 6,27 6,28 4.805 7.189.951.600
4/4/2023 6,31 6,37 +1,11% 6,21 6,46 6,35 6,36 6,37 1.848 7.271.803.400
3/4/2023 6,67 6,30 -5,12% 6,20 6,68 6,30 6,29 6,30 5.284 9.879.435.500
31/3/2023 6,78 6,64 -2,06% 6,56 6,82 6,66 6,64 6,65 2.465 4.733.941.500
30/3/2023 6,69 6,78 +2,42% 6,66 6,84 6,75 6,77 6,78 416 3.773.745.100
29/3/2023 6,65 6,62 -0,30% 6,49 6,72 6,59 6,62 6,63 52 6.982.659.200
28/3/2023 6,61 6,64 +0,61% 6,43 6,74 6,61 6,63 6,64 9.241 3.971.542.000
27/3/2023 6,70 6,60 0,00% 6,55 6,72 6,61 6,60 6,61 6.492 3.245.901.100
24/3/2023 6,41 6,60 +3,61% 6,36 6,65 6,53 6,59 6,60 1.894 5.329.031.400
23/3/2023 6,96 6,37 -5,35% 6,31 6,96 6,54 6,37 6,38 8.453 9.971.378.300
22/3/2023 7,02 6,73 -4,27% 6,67 7,02 6,79 6,72 6,73 6.554 7.229.049.500
21/3/2023 7,17 7,03 -1,54% 7,01 7,27 7,10 7,03 7,04 3.245 5.425.810.900
20/3/2023 7,33 7,14 -2,59% 7,12 7,40 7,20 7,14 7,15 8.829 4.427.137.500
17/3/2023 7,11 7,33 +3,24% 7,08 7,42 7,29 7,32 7,33 8.584 13.876.952.500
16/3/2023 6,93 7,10 +3,35% 6,90 7,63 7,35 7,09 7,10 2.187 18.801.469.100
15/3/2023 6,68 6,87 +1,33% 6,60 6,95 6,80 6,87 6,88 1.422 5.048.807.600
14/3/2023 6,83 6,78 -0,73% 6,68 6,94 6,78 6,77 6,78 9.556 4.324.576.900
13/3/2023 6,76 6,83 0,00% 6,66 6,83 6,74 6,83 6,84 1.596 4.951.296.800
10/3/2023 6,99 6,83 -2,84% 6,82 7,06 6,91 6,82 6,83 2.618 5.904.963.500
9/3/2023 6,95 7,03 +0,57% 6,95 7,24 7,08 7,03 7,04 4.028 7.391.933.900
8/3/2023 6,93 6,99 +0,58% 6,79 7,13 6,95 6,99 7,00 5.414 10.274.607.600
7/3/2023 6,94 6,95 +0,43% 6,81 7,04 6,92 6,94 6,95 1.214 6.830.789.700
6/3/2023 6,81 6,92 +2,22% 6,70 6,94 6,84 6,91 6,92 3.743 7.308.821.800
3/3/2023 6,69 6,77 +1,80% 6,53 6,82 6,69 6,76 6,77 6.724 12.379.428.200
2/3/2023 6,40 6,65 +1,22% 6,12 6,72 6,49 6,64 6,65 6.348 17.264.651.300
1/3/2023 6,38 6,57 +3,14% 6,29 6,87 6,62 6,55 6,57 4.867 15.300.225.700
28/2/2023 6,43 6,37 -1,24% 6,37 6,61 6,49 6,37 6,38 5.782 9.604.747.500
27/2/2023 6,35 6,45 +2,38% 6,26 6,54 6,40 6,45 6,46 2.888 8.313.150.600
24/2/2023 6,23 6,30 +0,16% 6,13 6,33 6,23 6,29 6,30 9.365 5.572.323.900
23/2/2023 6,13 6,29 +0,32% 6,06 6,37 6,20 6,29 6,30 2.629 13.775.380.100
22/2/2023 6,50 6,27 -4,71% 6,20 6,55 6,30 6,27 6,28 6.992 7.548.027.300
17/2/2023 6,71 6,58 -2,66% 6,56 6,82 6,65 6,58 6,59 5.970 9.082.421.300
16/2/2023 6,76 6,76 -1,17% 6,60 6,84 6,71 6,76 6,77 4.148 7.886.668.000
15/2/2023 6,59 6,84 +3,95% 6,48 6,90 6,71 6,83 6,85 1.433 12.064.063.900
14/2/2023 6,75 6,58 -1,79% 6,52 6,88 6,69 6,58 6,59 8.567 9.201.433.400
13/2/2023 6,62 6,70 +1,21% 6,60 6,81 6,68 6,69 6,70 954 7.021.830.500
10/2/2023 6,72 6,62 -1,49% 6,56 6,86 6,68 6,61 6,62 1.338 7.104.359.200
9/2/2023 7,00 6,72 -4,14% 6,71 7,11 6,93 6,72 6,73 5.076 11.529.465.600
8/2/2023 6,93 7,01 +2,94% 6,61 7,01 6,79 7,00 7,01 9.801 12.728.287.600
7/2/2023 7,21 6,81 -5,15% 6,81 7,28 6,99 6,81 6,82 7.202 15.880.692.200
6/2/2023 7,63 7,18 -6,75% 7,18 7,64 7,30 7,17 7,18 5.575 16.430.476.200
3/2/2023 7,78 7,70 -1,03% 7,63 7,87 7,74 7,69 7,70 2.639 9.638.743.700
2/2/2023 8,05 7,78 -4,07% 7,74 8,09 7,87 7,77 7,78 5.918 11.037.102.800
1/2/2023 7,70 8,11 +5,32% 7,58 8,24 7,99 8,10 8,12 4.605 20.429.322.600
31/1/2023 7,79 7,70 -1,16% 7,54 7,85 7,65 7,70 7,71 5.392 15.087.867.300
30/1/2023 8,03 7,79 -2,99% 7,69 8,22 7,94 7,77 7,79 4.006 10.707.589.900
27/1/2023 8,29 8,03 -3,25% 8,00 8,29 8,06 8,03 8,04 6.101 8.441.366.800
26/1/2023 8,39 8,30 -0,95% 8,24 8,44 8,29 8,29 8,30 1.154 5.011.876.000
25/1/2023 8,38 8,38 -0,24% 8,24 8,44 8,36 8,38 8,39 1.356 5.478.694.400
24/1/2023 8,45 8,40 -0,24% 8,27 8,50 8,35 8,39 8,40 2.564 5.803.622.100
23/1/2023 8,28 8,42 +2,81% 8,16 8,48 8,35 8,41 8,42 4.724 9.049.816.700
20/1/2023 8,25 8,19 -0,97% 8,15 8,36 8,23 8,19 8,20 2.107 5.607.382.400
19/1/2023 8,19 8,27 +0,49% 8,07 8,30 8,17 8,26 8,27 322 5.898.309.000
18/1/2023 8,38 8,23 -0,84% 8,11 8,39 8,23 8,22 8,23 2.334 6.972.474.800
17/1/2023 8,09 8,30 +2,98% 7,97 8,43 8,26 8,29 8,30 3.768 7.808.522.600
16/1/2023 8,34 8,06 -3,70% 7,96 8,37 8,08 8,06 8,07 4.315 8.029.819.000
13/1/2023 8,58 8,37 -3,13% 8,27 8,73 8,48 8,37 8,39 1.087 9.500.724.600
12/1/2023 8,60 8,64 0,00% 8,38 8,86 8,62 8,63 8,64 8.716 11.170.785.400
11/1/2023 8,60 8,64 +0,70% 8,33 8,68 8,53 8,63 8,64 8.901 10.738.628.700
10/1/2023 8,30 8,58 +2,88% 8,21 8,69 8,46 8,58 8,59 3.910 12.278.752.000
9/1/2023 8,33 8,34 -1,30% 8,27 8,46 8,35 8,34 8,35 2.755 12.199.199.500
6/1/2023 8,46 8,45 -0,24% 8,30 8,56 8,43 8,45 8,46 9.815 9.271.312.400
5/1/2023 8,38 8,47 +1,44% 8,04 8,47 8,25 8,45 8,47 1.631 12.408.400.800
4/1/2023 8,20 8,35 +1,95% 7,97 8,35 8,21 8,32 8,35 7.778 8.458.849.500
3/1/2023 8,35 8,19 -2,03% 8,14 8,46 8,31 8,19 8,20 8.052 9.575.690.700
2/1/2023 8,67 8,36 -3,91% 8,24 8,69 8,42 8,36 8,37 2.301 4.735.203.200
29/12/2022 8,37 8,70 +4,19% 8,28 8,70 8,52 8,70 8,71 3.087 11.066.812.100
28/12/2022 7,96 8,35 +5,03% 7,92 8,35 8,11 8,33 8,35 4.885 9.965.492.500
27/12/2022 8,02 7,95 +0,25% 7,73 8,05 7,88 7,94 7,95 1.026 6.683.139.300
26/12/2022 7,91 7,93 +0,25% 7,80 8,04 7,93 7,92 7,93 7.100 5.612.831.800
23/12/2022 7,44 7,91 +6,32% 7,39 7,96 7,78 7,90 7,91 3.750 17.748.342.700
22/12/2022 7,05 7,44 +6,74% 6,91 7,44 7,21 7,42 7,44 5.186 15.132.464.800
21/12/2022 6,87 6,97 +1,90% 6,73 6,97 6,86 6,96 6,97 8.700 11.090.883.400
20/12/2022 6,95 6,84 -12,98% 6,79 7,04 6,89 6,83 6,84 8.699 15.984.913.800
19/12/2022 8,01 7,86 +1,55% 7,82 8,06 7,91 7,86 7,87 5.939 20.092.191.300
16/12/2022 7,86 7,74 +1,31% 7,66 8,12 7,86 7,74 7,75 9.895 29.570.391.200
15/12/2022 7,33 7,64 +6,70% 7,29 7,73 7,54 7,62 7,64 1.351 25.710.950.500
14/12/2022 7,28 7,16 -2,05% 7,01 7,29 7,11 7,16 7,17 5.741 15.442.711.000
13/12/2022 7,72 7,31 -4,82% 7,26 7,79 7,47 7,31 7,32 5.388 14.810.697.500
12/12/2022 7,52 7,68 +1,59% 7,29 7,74 7,50 7,68 7,69 2.225 15.366.258.200
9/12/2022 7,74 7,56 -0,79% 7,56 7,78 7,65 7,55 7,57 9.371 5.289.182.700
8/12/2022 8,02 7,62 -5,34% 7,59 8,05 7,75 7,62 7,63 8.652 9.475.817.700
7/12/2022 7,93 8,05 +1,51% 7,83 8,13 7,96 8,05 8,06 8.067 11.026.174.800
6/12/2022 7,93 7,93 +1,67% 7,77 8,10 7,91 7,92 7,93 2.699 14.930.017.800
5/12/2022 8,08 7,80 -3,58% 7,74 8,54 8,11 7,79 7,80 8.407 16.066.085.500
2/12/2022 8,22 8,09 -0,61% 8,09 8,62 8,30 8,09 8,10 8.361 17.802.875.300
1/12/2022 8,76 8,14 -6,97% 8,11 8,79 8,33 8,14 8,15 20 20.442.961.400
30/11/2022 9,08 8,75 -3,42% 8,57 9,15 8,81 8,75 8,76 2.904 20.883.326.200
29/11/2022 9,10 9,06 +0,11% 9,01 9,23 9,11 9,06 9,07 4.471 10.499.513.900
28/11/2022 9,59 9,05 -5,93% 8,97 9,64 9,16 9,04 9,05 9.854 16.989.404.700
25/11/2022 9,83 9,62 -2,24% 9,58 9,95 9,70 9,62 9,63 557 6.410.892.000
24/11/2022 9,86 9,84 +0,61% 9,70 9,95 9,81 9,84 9,85 719 7.391.645.900
23/11/2022 9,42 9,78 +3,16% 9,40 9,96 9,75 9,78 9,79 6.302 10.622.282.000
22/11/2022 9,88 9,48 -3,27% 9,37 10,00 9,67 9,48 9,49 8.761 12.941.798.700
21/11/2022 10,09 9,80 -1,01% 9,53 10,09 9,75 9,80 9,81 9.474 14.863.269.800
18/11/2022 10,29 9,90 -2,27% 9,88 10,64 10,14 9,89 9,90 9.858 11.767.180.800
17/11/2022 10,01 10,13 -0,20% 9,87 10,23 10,00 10,10 10,13 8.302 16.944.143.700
16/11/2022 10,89 10,15 -6,80% 10,08 10,98 10,38 10,15 10,16 8.819 16.964.867.200
14/11/2022 11,72 10,89 -7,40% 10,76 11,72 10,94 10,89 10,90 8.805 18.385.655.500
11/11/2022 10,60 11,76 +8,59% 10,36 11,89 11,45 11,76 11,77 5.564 21.287.266.700
10/11/2022 11,27 10,83 -5,25% 10,72 11,58 11,08 10,83 10,84 5.206 11.522.974.100
9/11/2022 11,36 11,43 +0,09% 11,32 11,75 11,55 11,43 11,44 1.583 7.043.398.600
8/11/2022 11,38 11,42 +0,09% 11,23 11,53 11,40 11,40 11,42 200 7.078.710.300
7/11/2022 11,51 11,41 -1,04% 11,28 11,71 11,49 11,41 11,42 1.322 5.639.672.700
4/11/2022 11,50 11,53 +2,04% 11,50 11,82 11,66 11,53 11,54 4.723 10.670.404.600
3/11/2022 10,91 11,30 +3,48% 10,77 11,38 11,18 11,29 11,30 6.566 10.788.687.800
1/11/2022 10,78 10,92 +2,06% 10,53 10,96 10,76 10,90 10,92 7.918 12.579.573.000
31/10/2022 10,88 10,70 -2,82% 10,38 10,94 10,66 10,69 10,70 9.652 11.236.889.200
28/10/2022 10,66 11,01 +2,13% 10,66 11,11 10,94 11,00 11,01 396 5.580.322.500
27/10/2022 10,83 10,78 +0,09% 10,63 10,93 10,77 10,78 10,80 2.689 8.888.352.800
26/10/2022 11,33 10,77 -4,18% 10,71 11,33 10,88 10,77 10,78 7.561 10.834.704.000
25/10/2022 11,43 11,24 +0,45% 11,14 11,74 11,40 11,24 11,26 1.357 16.036.408.500
24/10/2022 11,29 11,19 -1,32% 11,14 11,48 11,28 11,18 11,19 6.472 9.223.395.600
21/10/2022 10,98 11,34 +2,81% 10,82 11,43 11,16 11,33 11,35 4.597 12.212.274.300
20/10/2022 11,30 11,03 -1,16% 10,96 11,38 11,14 11,03 11,04 9.396 17.494.530.800
19/10/2022 11,10 11,16 +0,09% 10,87 11,33 11,06 11,15 11,17 6.980 13.809.168.900
18/10/2022 10,72 11,15 +4,99% 10,65 11,18 10,99 11,14 11,15 9.309 19.279.783.600
17/10/2022 10,27 10,62 +3,81% 10,19 10,73 10,56 10,62 10,63 3.546 8.911.700.600
14/10/2022 10,60 10,23 -3,13% 10,21 10,62 10,39 10,22 10,23 2.888 8.378.909.700
13/10/2022 10,20 10,56 +1,83% 10,08 10,62 10,42 10,55 10,56 5.097 9.730.982.200
11/10/2022 10,59 10,37 -2,26% 10,30 10,65 10,40 10,36 10,37 3.284 9.450.904.500
10/10/2022 10,40 10,61 +1,34% 10,32 10,85 10,63 10,61 10,62 7.774 15.626.199.900
7/10/2022 10,41 10,47 +0,48% 10,29 10,69 10,53 10,46 10,48 7.094 14.537.464.700
6/10/2022 10,12 10,42 +3,89% 10,08 10,49 10,27 10,41 10,42 7.260 14.143.026.700
5/10/2022 10,05 10,03 -0,20% 9,81 10,13 9,95 10,03 10,05 4.622 14.672.999.600
4/10/2022 10,22 10,05 0,00% 9,96 10,37 10,15 10,04 10,05 5.675 11.950.158.500
3/10/2022 10,05 10,05 +1,82% 9,92 10,26 10,01 10,04 10,05 3.231 15.440.027.400
30/9/2022 9,98 9,87 -0,80% 9,77 10,02 9,89 9,87 9,89 8.803 12.880.916.300
29/9/2022 10,14 9,95 -2,93% 9,81 10,20 9,95 9,94 9,95 6.402 15.860.822.800
28/9/2022 10,59 10,25 -3,03% 10,12 10,59 10,28 10,25 10,26 2.970 19.387.526.300
27/9/2022 10,90 10,57 -2,22% 10,56 10,99 10,73 10,56 10,57 6.861 16.511.121.600
26/9/2022 11,21 10,81 -3,91% 10,80 11,23 10,88 10,81 10,82 5.126 16.850.886.500
23/9/2022 11,33 11,25 -1,83% 11,13 11,45 11,27 11,24 11,25 3.339 14.232.027.000
22/9/2022 11,66 11,46 -1,04% 11,31 11,75 11,48 11,46 11,47 9.686 15.092.859.600
21/9/2022 12,00 11,58 -3,10% 11,55 12,12 11,73 11,58 11,59 1.679 15.214.304.900
20/9/2022 12,16 11,95 -1,81% 11,81 12,23 11,91 11,95 11,96 8.056 14.529.460.700
19/9/2022 12,20 12,17 -1,06% 11,94 12,26 12,13 12,17 12,19 9.017 13.350.020.500
16/9/2022 11,89 12,30 +2,50% 11,71 12,30 12,09 12,23 12,30 6.522 14.111.383.600
15/9/2022 11,71 12,00 +2,56% 11,58 12,00 11,86 11,97 12,00 4.833 12.682.622.000
14/9/2022 11,85 11,70 -1,10% 11,57 11,94 11,68 11,69 11,70 4.456 20.895.874.900
13/9/2022 12,26 11,83 -3,51% 11,69 12,33 11,91 11,82 11,83 9.923 20.456.342.800
12/9/2022 11,98 12,26 +3,03% 11,98 12,39 12,22 12,25 12,26 9.228 17.633.345.400
9/9/2022 12,06 11,90 -0,25% 11,83 12,20 11,98 11,90 11,91 5.144 23.163.570.900
8/9/2022 12,76 11,93 -5,84% 11,80 12,78 12,10 11,92 11,93 206 31.963.644.400
6/9/2022 12,93 12,67 -2,31% 12,56 13,09 12,72 12,66 12,68 2.018 16.697.350.100
5/9/2022 13,39 12,97 -2,41% 12,87 13,47 13,03 12,96 12,97 9.846 12.425.642.900
2/9/2022 13,19 13,29 +1,61% 12,93 13,30 13,19 13,27 13,29 81 18.686.084.600
1/9/2022 13,15 13,08 -0,53% 12,87 13,39 13,08 13,08 13,09 2.603 11.529.497.500
31/8/2022 13,50 13,15 -2,52% 13,11 13,56 13,27 13,14 13,15 9.877 11.637.658.500
30/8/2022 14,14 13,49 -3,78% 13,45 14,60 13,82 13,49 13,51 9.830 20.549.748.600
29/8/2022 14,14 14,02 -1,34% 14,01 14,32 14,12 14,01 14,03 2.767 8.790.279.300
26/8/2022 14,37 14,21 -0,70% 13,86 14,46 14,10 14,21 14,23 4.141 10.485.972.400
25/8/2022 14,46 14,31 -0,42% 14,18 14,55 14,30 14,31 14,32 204 10.056.705.100
24/8/2022 14,59 14,37 -1,10% 14,30 14,62 14,45 14,37 14,38 135 7.031.783.500
23/8/2022 14,61 14,53 -0,68% 14,41 14,90 14,64 14,53 14,54 3.181 7.736.978.100
22/8/2022 14,74 14,63 -5,67% 14,53 15,02 14,77 14,63 14,68 6.402 12.365.517.400
19/8/2022 15,44 15,51 +0,06% 15,25 15,70 15,49 15,51 15,52 8.034 14.074.553.900
18/8/2022 15,67 15,50 -0,32% 15,36 15,77 15,51 15,50 15,51 4.636 13.639.971.500
17/8/2022 15,27 15,55 +1,30% 15,09 15,79 15,43 15,55 15,56 717 15.433.364.700
16/8/2022 14,71 15,35 +4,78% 14,55 15,52 15,20 15,34 15,35 3.066 19.112.316.300
15/8/2022 14,35 14,65 +2,45% 14,34 14,93 14,70 14,64 14,65 2.214 19.853.081.300
12/8/2022 14,51 14,30 +4,76% 14,16 14,84 14,45 14,29 14,30 738 26.268.505.900
11/8/2022 13,09 13,65 +5,41% 13,03 13,74 13,49 13,65 13,66 6.488 30.158.054.900
10/8/2022 12,76 12,95 +1,97% 12,63 13,04 12,84 12,93 12,95 7.054 8.746.370.300
9/8/2022 13,29 12,70 -3,86% 12,53 13,33 12,74 12,69 12,70 5.779 15.238.190.500
8/8/2022 13,43 13,21 -1,56% 13,04 13,53 13,20 13,20 13,22 160 11.654.590.200
5/8/2022 13,40 13,42 +0,83% 13,33 14,09 13,71 13,41 13,42 1.867 15.509.848.000
4/8/2022 13,34 13,31 +0,53% 13,04 13,45 13,20 13,31 13,32 6.780 10.148.345.100
3/8/2022 13,14 13,24 +0,76% 13,04 13,34 13,20 13,23 13,24 1.751 8.603.866.600
2/8/2022 13,21 13,14 -0,30% 12,78 13,25 13,06 13,14 13,18 4.079 8.281.872.000
1/8/2022 13,21 13,18 -0,15% 13,10 13,39 13,24 13,16 13,18 9.592 7.509.288.000
29/7/2022 13,27 13,20 -0,15% 12,99 13,48 13,17 13,18 13,20 9.545 7.642.034.600
28/7/2022 13,88 13,22 -4,76% 13,08 13,89 13,26 13,22 13,23 6.972 11.590.945.200
27/7/2022 13,71 13,88 +1,46% 13,48 13,90 13,69 13,88 13,89 2.602 6.956.464.100
26/7/2022 13,59 13,68 +0,66% 13,50 14,00 13,74 13,67 13,68 2.469 8.271.765.300
25/7/2022 13,53 13,59 +1,49% 13,27 13,70 13,52 13,59 13,60 9.399 5.623.266.400
22/7/2022 13,72 13,39 -2,12% 13,30 14,07 13,57 13,39 13,40 5.552 11.373.658.300
21/7/2022 13,39 13,68 +1,48% 12,99 13,68 13,44 13,64 13,68 6.838 11.527.907.600
20/7/2022 12,71 13,48 +5,73% 12,38 13,62 13,16 13,45 13,48 6.631 15.387.189.900
19/7/2022 11,84 12,75 +8,23% 11,76 12,94 12,58 12,74 12,75 2.778 21.601.303.200
18/7/2022 12,37 11,78 -4,46% 11,70 12,38 11,99 11,77 11,78 6.647 10.000.009.900
15/7/2022 12,69 12,33 -2,68% 12,33 12,89 12,49 12,32 12,33 4.328 10.476.896.100
14/7/2022 12,36 12,67 +0,48% 12,21 12,68 12,48 12,65 12,67 7.348 11.175.461.300
13/7/2022 12,50 12,61 -0,16% 12,28 12,77 12,52 12,60 12,61 5.469 9.234.788.200
12/7/2022 12,53 12,63 +0,24% 12,40 12,88 12,61 12,61 12,63 6.803 8.481.395.400
11/7/2022 12,70 12,60 -2,63% 12,53 12,90 12,66 12,60 12,61 1.975 6.125.212.700
8/7/2022 13,28 12,94 -2,04% 12,91 13,40 13,06 12,94 12,95 2.757 10.060.398.500
7/7/2022 13,46 13,21 -1,12% 13,16 13,61 13,31 13,21 13,22 101 10.440.077.700
6/7/2022 12,65 13,36 +5,45% 12,46 13,44 13,20 13,35 13,36 1.233 14.436.905.800
5/7/2022 12,74 12,67 -0,86% 12,52 12,86 12,68 12,66 12,68 2.407 7.508.073.700
4/7/2022 12,58 12,78 +1,59% 12,45 12,94 12,74 12,78 12,79 930 6.368.504.200
1/7/2022 12,03 12,58 +3,88% 11,87 12,76 12,49 12,58 12,59 6.376 11.990.695.700
30/6/2022 12,30 12,11 -2,81% 12,08 12,42 12,22 12,11 12,12 9.416 10.313.619.200
29/6/2022 13,20 12,46 -5,10% 12,46 13,23 12,64 12,46 12,48 6.973 9.993.280.400
28/6/2022 13,05 13,13 +1,08% 12,93 13,43 13,12 13,13 13,14 4.881 7.005.718.200
27/6/2022 12,92 12,99 +1,48% 12,82 13,10 12,95 12,99 13,00 4.698 6.955.358.700
24/6/2022 13,18 12,80 -1,99% 12,58 13,21 12,75 12,80 12,81 5.843 13.477.789.500
23/6/2022 12,77 13,06 +3,00% 12,44 13,52 13,05 13,05 13,06 8.477 15.604.737.300
22/6/2022 12,32 12,68 +0,56% 12,28 12,97 12,77 12,67 12,68 8.646 17.205.041.400
21/6/2022 12,90 12,61 -1,56% 12,44 13,18 12,64 12,61 12,62 1.184 11.755.722.100
20/6/2022 13,26 12,81 -3,76% 12,69 13,27 12,92 12,80 12,81 3.604 9.899.742.600
17/6/2022 13,36 13,31 -2,70% 12,78 13,37 13,14 13,30 13,31 5.616 9.529.890.000
15/6/2022 13,94 13,68 -0,29% 13,57 14,04 13,79 13,68 13,69 5.531 7.603.159.300
14/6/2022 14,46 13,72 -4,66% 13,65 14,51 13,92 13,71 13,72 9.747 12.010.024.700
13/6/2022 15,04 14,39 -5,70% 14,30 15,12 14,51 14,37 14,39 7.182 9.762.526.200
10/6/2022 15,00 15,26 +0,53% 14,94 15,51 15,29 15,25 15,26 8.051 8.437.588.600
9/6/2022 15,05 15,18 +0,46% 14,93 15,44 15,26 15,18 15,20 4.040 7.658.750.300
8/6/2022 15,41 15,11 -2,83% 15,07 15,74 15,28 15,11 15,12 6.660 12.119.485.300
7/6/2022 15,78 15,55 -2,26% 15,33 15,86 15,52 15,55 15,58 3.824 8.665.374.500
6/6/2022 16,28 15,91 -1,18% 15,70 16,28 15,92 15,90 15,91 1.187 7.268.554.600
3/6/2022 16,17 16,10 -0,43% 15,87 16,28 16,09 16,10 16,11 6.160 10.460.706.600
2/6/2022 15,85 16,17 +3,13% 15,81 16,45 16,22 16,17 16,18 4.161 17.618.408.300
1/6/2022 15,55 15,68 +0,32% 15,45 15,98 15,78 15,68 15,70 2.575 21.391.485.900
31/5/2022 14,88 15,63 +5,54% 14,88 15,78 15,53 15,62 15,63 4.025 20.659.375.800
30/5/2022 14,69 14,81 +1,65% 14,24 14,82 14,62 14,81 14,82 5.181 11.796.700.900
27/5/2022 14,70 14,57 -0,75% 14,49 14,83 14,67 14,57 14,58 3.569 9.600.596.100
26/5/2022 14,99 14,68 -1,94% 14,45 15,04 14,62 14,68 14,69 5.372 23.785.078.500
25/5/2022 15,31 14,97 -2,09% 14,97 15,52 15,09 14,97 14,99 4.595 10.336.724.600
24/5/2022 14,86 15,29 +1,66% 14,82 15,30 15,08 15,29 15,30 2.541 7.227.277.900
23/5/2022 15,21 15,04 +0,07% 14,97 15,33 15,08 15,03 15,05 8.199 9.094.975.600
20/5/2022 15,05 15,03 +1,35% 14,81 15,15 15,01 15,03 15,04 4.004 10.943.796.700
19/5/2022 15,08 14,83 -1,92% 14,76 15,16 14,88 14,83 14,85 5.995 9.404.139.200
18/5/2022 15,40 15,12 -2,07% 15,03 15,56 15,20 15,12 15,14 4.671 7.034.167.700
17/5/2022 15,90 15,44 -1,47% 15,24 16,00 15,43 15,44 15,47 9.765 14.472.579.700
16/5/2022 15,67 15,67 +0,38% 14,95 15,74 15,42 15,66 15,67 7.143 10.439.315.400
13/5/2022 15,15 15,61 +3,72% 15,02 15,90 15,57 15,61 15,62 5.633 11.258.047.400
12/5/2022 14,89 15,05 +0,87% 14,64 15,08 14,81 15,05 15,06 4.705 9.855.097.400
11/5/2022 14,99 14,92 -0,13% 14,59 15,11 14,90 14,91 14,94 6.600 18.503.562.000
10/5/2022 15,63 14,94 -3,80% 14,88 15,76 15,22 14,94 14,95 5.892 10.707.829.700
9/5/2022 15,70 15,53 -3,18% 15,07 15,93 15,40 15,50 15,53 6.901 17.697.225.900
6/5/2022 15,79 16,04 +1,33% 15,66 16,50 16,33 16,03 16,04 9.874 29.345.822.700
5/5/2022 16,54 15,83 -5,55% 15,51 16,54 15,83 15,82 15,84 3.304 23.579.790.400
4/5/2022 18,07 16,76 -7,76% 16,27 18,17 16,76 16,76 16,79 3.348 36.475.286.100
3/5/2022 18,42 18,17 -1,03% 17,85 18,53 18,10 18,16 18,17 2.723 11.829.117.700
2/5/2022 18,79 18,36 -2,08% 18,15 19,01 18,39 18,36 18,39 1.468 6.475.229.900
29/4/2022 19,08 18,75 -1,16% 18,75 19,41 19,09 18,75 18,78 6.884 10.909.572.900
28/4/2022 19,50 18,97 -2,27% 18,42 19,56 18,84 18,97 18,98 9.036 14.033.113.100
27/4/2022 18,74 19,41 +4,81% 18,60 19,47 19,21 19,39 19,41 7.983 11.910.392.100
26/4/2022 18,44 18,52 -0,11% 18,30 18,89 18,53 18,50 18,52 8.931 10.871.169.400
25/4/2022 18,62 18,54 -1,12% 18,38 18,79 18,56 18,54 18,56 2.021 8.062.279.800
22/4/2022 19,16 18,75 -2,60% 18,64 19,21 18,81 18,75 18,76 6.996 9.765.625.400
20/4/2022 19,36 19,25 -0,57% 19,25 20,00 19,52 19,25 19,28 6.941 14.336.626.300
19/4/2022 19,18 19,36 +0,41% 19,02 19,78 19,44 19,36 19,38 6.368 9.957.213.300
18/4/2022 19,81 19,28 -2,43% 19,18 19,94 19,39 19,27 19,28 173 13.813.455.200
14/4/2022 19,82 19,76 -4,77% 19,56 19,96 19,75 19,76 19,77 7.674 9.940.032.500
13/4/2022 20,84 20,32 -2,07% 20,11 20,85 20,34 20,31 20,32 1.996 13.186.801.200
12/4/2022 22,00 20,75 -4,73% 20,63 22,22 21,05 20,74 20,75 958 16.793.622.500
11/4/2022 22,33 21,78 -2,90% 21,71 22,49 21,95 21,77 21,78 4.157 8.588.145.700
8/4/2022 21,49 22,43 +3,84% 21,46 22,64 22,24 22,40 22,44 9.675 13.054.869.400
7/4/2022 21,31 21,60 +1,31% 21,20 21,90 21,58 21,59 21,60 7.298 9.757.796.100
6/4/2022 21,60 21,32 -1,57% 20,96 21,81 21,36 21,32 21,33 8.451 20.260.473.400
5/4/2022 21,85 21,66 -1,01% 21,56 22,16 21,79 21,65 21,66 1.155 10.699.106.300
4/4/2022 21,39 21,88 +2,77% 21,21 21,92 21,61 21,88 21,89 7.401 11.867.408.600
1/4/2022 21,40 21,29 -0,51% 20,83 21,48 21,13 21,27 21,29 4.217 14.660.350.500
31/3/2022 21,59 21,40 -0,19% 21,24 21,65 21,37 21,40 21,42 1.700 8.287.896.800
30/3/2022 21,45 21,44 +0,19% 21,04 21,75 21,43 21,44 21,48 4.234 9.991.907.800
29/3/2022 21,25 21,40 +2,00% 20,98 21,50 21,26 21,38 21,40 4.840 9.902.179.100
28/3/2022 20,28 20,98 +4,02% 20,18 21,17 20,92 20,98 20,99 1.539 13.814.923.500
25/3/2022 20,99 20,17 -3,72% 20,00 21,03 20,30 20,17 20,19 4.085 14.022.550.000
24/3/2022 20,83 20,95 +1,06% 20,72 21,18 20,93 20,95 20,96 2.707 7.156.968.600
23/3/2022 20,95 20,73 -1,05% 20,71 21,09 20,82 20,73 20,74 931 6.218.697.000
22/3/2022 21,48 20,95 -1,50% 20,85 21,71 21,19 20,95 20,97 9.932 10.295.895.900
21/3/2022 21,34 21,27 -0,23% 20,90 21,49 21,14 21,26 21,27 3.846 8.052.712.400
18/3/2022 20,74 21,32 +2,55% 20,64 21,41 21,19 21,32 21,33 3.703 12.522.233.100
17/3/2022 20,49 20,79 +1,46% 20,25 20,86 20,64 20,79 20,80 4.604 8.052.386.600
16/3/2022 20,38 20,49 +1,24% 20,17 20,95 20,47 20,49 20,50 176 9.578.900.900
15/3/2022 20,25 20,24 -0,05% 19,91 20,62 20,32 20,24 20,25 7.445 9.507.220.300
14/3/2022 20,39 20,25 0,00% 19,52 20,50 19,92 20,25 20,27 3.727 17.490.263.300
11/3/2022 21,97 20,25 -6,85% 20,10 22,01 20,72 20,25 20,28 6.773 17.272.102.500
10/3/2022 22,45 21,74 -3,38% 21,46 22,45 21,84 21,70 21,74 9.123 11.387.486.700
9/3/2022 21,97 22,50 +2,93% 21,02 22,60 21,97 22,47 22,50 2.624 29.522.739.000
8/3/2022 21,62 21,86 +2,63% 20,75 21,92 21,49 21,78 21,86 5.775 16.003.342.700
7/3/2022 20,85 21,30 +1,62% 20,56 21,50 21,24 21,20 21,31 5.492 16.159.565.200
4/3/2022 22,17 20,96 -4,90% 20,82 22,35 21,30 20,95 20,96 550 14.294.239.400
3/3/2022 22,96 22,04 -3,12% 22,04 22,96 22,27 22,03 22,04 7.202 9.839.739.800
2/3/2022 22,35 22,75 +2,62% 22,26 23,19 22,86 22,75 22,82 8.093 11.568.444.600
25/2/2022 22,80 22,17 -3,52% 21,95 22,81 22,22 22,16 22,18 9.932 11.028.438.000
24/2/2022 21,71 22,98 +3,51% 21,64 23,10 22,59 22,92 22,98 584 16.976.555.300
23/2/2022 22,19 22,20 +0,32% 22,06 22,38 22,23 22,19 22,22 7.775 9.445.857.900
22/2/2022 21,45 22,13 +3,85% 21,31 22,29 21,99 22,13 22,14 5.981 15.092.314.200
21/2/2022 22,33 21,31 -4,57% 21,15 22,42 21,58 21,30 21,31 2.698 7.788.077.300
18/2/2022 22,73 22,33 -1,72% 22,33 22,95 22,51 0,00 0,00 9.755 6.160.005.300
17/2/2022 21,77 22,72 +4,22% 21,71 22,79 22,10 22,72 22,73 1.754 30.790.702.400
16/2/2022 22,43 21,80 -2,20% 21,78 22,50 21,99 21,80 21,86 7.236 10.656.649.800
15/2/2022 22,53 22,29 -0,36% 22,07 22,75 22,39 22,29 22,32 3.245 10.070.145.600
14/2/2022 23,06 22,37 -2,53% 22,13 23,46 22,54 22,37 22,39 9.158 14.267.783.600
11/2/2022 22,99 22,95 +0,26% 22,67 23,21 22,93 22,94 22,95 9.315 10.872.234.800
10/2/2022 22,51 22,89 +2,46% 22,22 23,08 22,80 22,88 22,89 4.493 10.685.964.700
9/2/2022 21,94 22,34 +1,96% 21,84 22,65 22,33 22,33 22,34 9.377 12.214.022.800
8/2/2022 20,91 21,91 +4,98% 20,91 21,99 21,70 21,88 21,91 7.356 18.921.517.800
7/2/2022 20,19 20,87 +2,71% 20,19 21,03 20,74 20,87 20,88 199 15.567.301.600
4/2/2022 20,24 20,32 +0,89% 20,01 20,61 20,31 20,32 20,34 6.178 10.702.805.000
3/2/2022 21,75 20,14 -7,40% 20,14 21,75 20,70 20,14 20,15 5.432 19.165.735.900
2/2/2022 22,24 21,75 -2,51% 21,58 22,76 22,08 21,75 21,79 2.994 18.296.856.000
1/2/2022 22,39 22,31 -0,76% 22,21 23,35 22,73 22,31 22,33 7.956 13.348.919.500
31/1/2022 22,64 22,48 -0,40% 22,23 22,68 22,47 22,48 22,49 5.413 9.299.293.100
28/1/2022 22,29 22,57 +0,80% 22,18 22,75 22,51 22,56 22,57 3.514 8.493.657.300
27/1/2022 23,32 22,39 -2,99% 22,20 23,45 22,54 22,39 22,40 7.764 13.363.292.300
26/1/2022 23,79 23,08 -2,33% 23,08 24,27 23,63 23,08 23,14 1.021 12.999.917.900
25/1/2022 23,26 23,63 +0,60% 23,07 24,09 23,52 23,62 23,65 6.870 19.908.932.700
24/1/2022 22,40 23,49 +4,68% 22,40 23,73 23,39 23,48 23,50 3.238 21.175.265.400
21/1/2022 22,37 22,44 +0,40% 21,88 22,68 22,40 22,43 22,44 944 9.667.118.600
20/1/2022 22,82 22,35 -1,50% 22,25 23,16 22,62 22,34 22,35 8.707 13.985.441.900
19/1/2022 22,90 22,69 +0,31% 22,61 23,13 22,83 22,69 22,71 5.075 9.455.701.400
18/1/2022 23,24 22,62 -2,71% 22,62 23,24 22,80 22,62 22,66 4.741 9.361.435.800
17/1/2022 23,51 23,25 -1,11% 23,19 23,79 23,36 23,23 23,25 7.615 10.230.888.700
14/1/2022 22,84 23,51 +3,39% 22,60 23,70 23,25 23,50 23,52 5.790 16.455.655.100
13/1/2022 21,68 22,74 +5,18% 21,49 22,95 22,52 22,73 22,74 4.112 17.079.735.900
12/1/2022 21,36 21,62 +1,60% 20,98 21,68 21,43 21,61 21,62 7.163 10.047.302.600
11/1/2022 21,43 21,28 -0,84% 20,76 21,50 21,04 21,27 21,28 1.888 13.753.503.300
10/1/2022 21,26 21,46 +1,37% 21,26 22,32 21,61 21,44 21,46 2.080 13.239.468.700
7/1/2022 21,24 21,17 -0,80% 21,07 21,65 21,33 21,16 21,19 1.067 10.027.776.400
6/1/2022 21,45 21,34 0,00% 21,17 21,93 21,37 21,32 21,34 2.800 12.914.543.700
5/1/2022 21,42 21,34 -0,79% 21,26 21,94 21,63 21,34 21,37 8.399 11.642.864.700
4/1/2022 21,41 21,51 +1,13% 21,02 21,99 21,58 21,50 21,51 2.354 14.349.770.400
3/1/2022 22,00 21,27 -6,42% 21,10 22,00 21,44 21,26 21,27 5.882 14.368.704.100
23/12/2021 21,81 22,73 +4,17% 21,81 22,83 22,56 22,69 22,73 4.630 10.305.370.700
22/12/2021 22,35 21,82 -6,71% 21,54 22,45 21,89 21,82 21,84 3.455 8.067.367.900
21/12/2021 23,50 23,39 +0,26% 23,17 23,89 23,49 23,38 23,39 6.054 9.929.611.200
20/12/2021 23,48 23,33 -1,89% 23,05 23,75 23,45 23,33 23,37 6.303 11.996.155.500
17/12/2021 23,61 23,78 +3,71% 23,27 24,24 23,84 23,77 23,78 7.000 24.793.349.900
16/12/2021 23,50 22,93 -1,42% 22,79 23,54 23,06 22,93 22,95 666 12.036.435.300
15/12/2021 23,85 23,26 -1,32% 23,06 24,31 23,59 23,26 23,28 7.708 20.070.884.200
14/12/2021 22,30 23,57 +6,80% 22,20 23,57 23,20 23,55 23,57 7.226 20.177.545.400
13/12/2021 22,02 22,07 +0,23% 21,76 22,35 22,15 22,07 22,09 198 6.438.948.200
10/12/2021 22,28 22,02 +0,09% 21,92 22,43 22,09 22,00 22,03 1.871 7.508.418.700
9/12/2021 22,41 22,00 -2,61% 21,82 22,51 22,06 21,99 22,00 8.113 11.275.207.600
8/12/2021 21,72 22,59 +6,31% 21,65 22,71 22,31 22,59 22,60 9.932 23.954.051.500
7/12/2021 21,28 21,25 +1,92% 20,79 21,75 21,36 21,25 21,26 1.702 16.227.797.800
6/12/2021 20,75 20,85 -0,10% 20,59 21,49 21,08 20,85 20,88 3.316 15.627.364.500
3/12/2021 21,84 20,87 -5,74% 20,19 21,84 20,87 20,80 20,87 1.092 30.394.596.000
2/12/2021 22,13 22,14 +1,23% 21,94 22,33 22,12 22,13 22,15 9.360 10.361.367.200
1/12/2021 23,83 21,87 -7,21% 21,82 23,96 22,44 21,87 21,90 4.024 24.223.178.000
30/11/2021 23,88 23,57 -1,30% 22,82 23,88 23,25 23,55 23,57 1.251 16.055.297.500
29/11/2021 24,06 23,88 +0,76% 23,72 24,24 24,02 23,88 23,89 4.070 7.893.974.800
26/11/2021 23,80 23,70 -3,07% 23,56 24,33 23,89 23,70 23,72 4.276 9.664.848.700
25/11/2021 25,30 24,45 -2,86% 24,41 25,30 24,67 24,45 24,46 5.827 10.503.795.600
24/11/2021 25,82 25,17 -2,14% 25,17 25,82 25,40 25,17 25,22 6.211 10.096.240.300
23/11/2021 25,45 25,72 +2,67% 25,02 25,76 25,42 25,65 25,72 9.395 12.068.829.800
22/11/2021 25,83 25,05 -3,24% 25,05 26,11 25,43 25,05 25,14 8.292 12.744.653.000
19/11/2021 25,92 25,89 -0,38% 25,65 26,55 25,97 25,89 25,91 6.537 13.598.324.100
18/11/2021 25,59 25,99 +2,20% 25,25 25,99 25,77 25,96 25,99 8.132 10.803.911.500
17/11/2021 26,01 25,43 -1,09% 25,04 26,09 25,44 25,38 25,43 9.799 13.213.714.400
16/11/2021 26,50 25,71 -3,02% 25,10 26,50 25,57 25,68 25,71 8.508 23.097.461.900
12/11/2021 26,33 26,51 +1,38% 25,87 26,60 26,34 26,42 26,51 9.976 16.252.510.500
11/11/2021 26,40 26,15 +0,58% 26,00 26,68 26,21 26,15 26,18 82 44.892.780.900
10/11/2021 26,98 26,00 -3,13% 25,85 27,10 26,14 26,00 26,05 7.151 18.164.466.100
9/11/2021 26,85 26,84 -0,15% 26,36 27,49 26,91 26,84 26,85 546 14.878.529.500
8/11/2021 26,34 26,88 +1,93% 26,20 27,00 26,71 26,88 26,90 703 13.331.980.200
5/11/2021 26,99 26,37 -1,53% 26,33 27,05 26,64 26,37 26,41 2.672 14.188.430.500
4/11/2021 25,85 26,78 +3,60% 25,79 27,07 26,69 26,77 26,78 427 22.068.805.200
3/11/2021 25,23 25,85 +1,61% 24,79 26,10 25,59 25,85 25,90 9.818 18.809.919.400
1/11/2021 26,95 25,44 -4,00% 25,05 27,04 25,60 25,42 25,44 306 29.581.063.100
29/10/2021 25,26 26,50 +5,33% 24,93 26,94 26,30 26,50 26,51 811 28.133.799.200
28/10/2021 25,12 25,16 -0,44% 24,85 25,67 25,17 25,08 25,16 2.885 28.062.135.700
27/10/2021 25,21 25,27 +2,68% 24,73 25,54 25,22 25,26 25,27 9.528 26.609.860.200
26/10/2021 24,52 24,61 -0,85% 24,52 25,31 24,95 24,60 24,61 2.972 18.039.060.400
25/10/2021 25,33 24,82 -1,19% 24,65 25,36 24,87 24,82 24,83 2.375 17.426.761.000
22/10/2021 25,12 25,12 -0,67% 24,40 25,67 24,99 25,11 25,12 7.316 26.220.156.500
21/10/2021 25,26 25,29 -1,52% 24,74 25,67 25,28 25,25 25,29 4.410 24.595.435.800
20/10/2021 25,86 25,68 -1,31% 25,64 26,31 25,81 25,66 25,68 3.575 16.429.871.600
19/10/2021 26,23 26,02 -1,77% 25,84 26,75 26,21 26,01 26,02 6.815 21.702.302.900
18/10/2021 26,99 26,49 -2,43% 26,35 27,47 26,83 26,49 26,50 1.361 18.136.248.900
15/10/2021 27,84 27,15 -1,99% 27,15 27,97 27,44 27,15 27,25 7.393 14.854.546.200
14/10/2021 27,12 27,70 +2,37% 26,94 28,06 27,68 27,69 27,70 2.044 21.590.642.800
13/10/2021 26,50 27,06 +2,66% 26,32 27,53 27,03 27,05 27,06 5.599 18.932.427.300
11/10/2021 26,20 26,36 +0,80% 26,03 26,65 26,33 26,36 26,41 8.663 12.354.203.300
8/10/2021 25,84 26,15 +1,71% 25,55 26,35 25,97 26,14 26,15 99 13.252.837.900
7/10/2021 26,18 25,71 -1,27% 25,52 26,18 25,80 25,71 25,74 4.815 18.934.633.700
6/10/2021 25,98 26,04 -0,72% 25,56 26,51 26,17 26,04 26,05 3.104 27.736.047.100
5/10/2021 25,90 26,23 +1,47% 25,75 26,50 26,27 26,22 26,23 2.026 21.444.197.800
4/10/2021 25,52 25,85 +0,19% 25,48 26,23 25,82 25,84 25,85 2.090 13.507.319.700
1/10/2021 25,65 25,80 +0,55% 25,33 25,93 25,64 25,78 25,80 7.348 18.585.644.400
30/9/2021 25,51 25,66 +1,34% 24,65 25,69 25,20 25,66 25,67 2.798 40.161.031.900
29/9/2021 24,59 25,32 +4,03% 24,29 25,35 25,14 25,31 25,32 3.146 31.582.043.800
28/9/2021 24,17 24,34 +0,25% 23,96 24,53 24,30 24,34 24,35 3.969 18.928.652.500
27/9/2021 22,62 24,28 +7,15% 22,46 24,37 23,85 24,27 24,28 7.213 27.075.530.900
24/9/2021 22,33 22,66 +1,12% 22,14 22,95 22,64 22,66 22,68 8.846 12.986.421.100
23/9/2021 21,51 22,41 +4,43% 21,46 22,50 22,15 22,40 22,41 8.681 14.970.636.400
22/9/2021 21,39 21,46 +1,04% 21,32 21,78 21,58 21,46 21,47 6.848 9.925.026.600
21/9/2021 20,91 21,24 +1,87% 20,83 21,48 21,14 21,24 21,28 6.628 13.049.519.000
20/9/2021 20,68 20,85 -1,74% 20,51 21,02 20,76 20,85 20,87 979 12.513.723.100
17/9/2021 21,55 21,22 -1,90% 21,01 21,61 21,24 21,22 21,24 5.470 14.273.582.000
16/9/2021 21,31 21,63 +1,03% 21,30 21,82 21,60 21,62 21,63 7.510 12.030.794.100
15/9/2021 21,40 21,41 -0,46% 21,00 21,47 21,28 21,40 21,41 6.231 11.899.579.800
14/9/2021 21,41 21,51 +0,56% 21,31 21,65 21,45 21,50 21,51 3.363 10.590.040.600
13/9/2021 21,58 21,39 -6,92% 21,09 21,75 21,41 21,37 21,39 5.891 23.308.060.400
10/9/2021 22,66 22,98 +2,45% 22,46 23,29 22,87 22,98 22,99 7.986 28.881.180.400
9/9/2021 21,93 22,43 +2,61% 21,89 22,70 22,16 22,43 22,48 2.714 25.330.809.300
8/9/2021 21,97 21,86 -0,14% 21,73 22,27 22,00 21,86 21,87 372 21.843.833.700
6/9/2021 21,17 21,89 +2,58% 20,88 22,02 21,72 21,89 21,90 8.949 14.532.359.000
3/9/2021 21,15 21,34 +1,47% 21,01 21,59 21,28 21,33 21,34 6.639 14.459.945.700
2/9/2021 21,59 21,03 -2,14% 21,00 21,96 21,39 21,03 21,04 75 19.171.927.000
1/9/2021 20,55 21,49 +4,88% 20,51 21,54 21,27 21,46 21,49 8.428 36.859.880.300
31/8/2021 20,97 20,49 -2,29% 20,49 21,06 20,69 20,49 20,50 2.101 8.956.617.400
30/8/2021 20,89 20,97 -0,14% 20,56 21,10 20,84 20,97 20,98 5.931 10.191.439.000
27/8/2021 20,96 21,00 +0,19% 20,72 21,08 20,90 20,99 21,00 3.870 10.916.945.800
26/8/2021 21,03 20,96 +0,24% 20,84 21,36 21,06 20,95 20,96 2.969 16.623.630.100
25/8/2021 20,79 20,91 +0,10% 20,62 21,01 20,85 20,90 20,91 3.307 8.352.038.100
24/8/2021 20,85 20,89 +0,19% 20,80 21,28 20,96 20,89 20,90 6.335 12.099.379.200
23/8/2021 20,30 20,85 +3,42% 20,20 21,07 20,63 20,85 20,89 1.962 15.776.976.300
20/8/2021 19,80 20,16 +1,05% 19,72 20,35 20,09 20,16 20,20 7.763 13.167.484.500
19/8/2021 19,25 19,95 +2,84% 19,22 20,07 19,65 19,93 19,96 3.911 16.187.568.100
18/8/2021 19,14 19,40 +0,94% 19,10 19,57 19,36 19,40 19,41 3.477 13.811.615.200
17/8/2021 19,18 19,22 0,00% 18,99 19,29 19,13 19,19 19,22 8.378 16.404.541.700
16/8/2021 19,31 19,22 -1,18% 18,81 19,45 19,13 19,22 19,24 6.071 18.785.521.000
13/8/2021 19,50 19,45 +0,21% 19,25 19,65 19,40 19,43 19,45 9.686 10.955.778.200
12/8/2021 19,73 19,41 -1,42% 19,34 20,03 19,67 19,41 19,42 1.744 22.712.539.200
11/8/2021 20,07 19,69 +0,66% 19,45 20,07 19,69 19,69 19,70 1.777 27.217.082.200
10/8/2021 19,61 19,56 +0,20% 19,36 19,70 19,47 19,54 19,56 6.618 12.493.310.800
9/8/2021 18,92 19,52 +3,66% 18,90 19,63 19,37 19,51 19,52 6.388 19.701.678.200
6/8/2021 18,80 18,83 0,00% 18,66 19,03 18,81 18,82 18,83 6.171 16.342.629.000
5/8/2021 19,16 18,83 -1,21% 18,63 19,27 18,85 18,82 18,83 6.095 12.118.058.700
4/8/2021 19,33 19,06 -2,26% 18,90 19,39 19,19 19,06 19,07 1.386 13.108.750.100
3/8/2021 19,80 19,50 -1,52% 19,21 19,80 19,41 19,49 19,50 2.926 16.044.535.700
2/8/2021 20,00 19,80 +0,97% 19,65 20,00 19,83 19,79 19,80 4.717 14.276.738.800
30/7/2021 19,94 19,61 -2,39% 19,56 20,06 19,73 19,61 19,65 650 14.189.541.700
29/7/2021 20,17 20,09 +0,10% 19,86 20,20 20,01 20,06 20,09 3.818 10.203.003.200
28/7/2021 20,19 20,07 +0,15% 19,97 20,29 20,09 20,07 20,11 5.239 8.381.373.400
27/7/2021 20,26 20,04 -1,67% 19,96 20,52 20,19 20,04 20,05 430 15.571.287.400
26/7/2021 20,20 20,38 +1,49% 20,06 20,46 20,31 20,35 20,38 6.090 13.461.619.400
23/7/2021 20,12 20,08 -0,25% 19,93 20,31 20,08 20,07 20,08 5.972 9.921.481.300
22/7/2021 19,48 20,13 +3,34% 19,48 20,20 19,99 20,12 20,13 8.777 20.722.104.500
21/7/2021 19,76 19,48 -0,97% 19,34 19,87 19,53 19,46 19,48 6.127 10.386.961.100
20/7/2021 18,87 19,67 +4,24% 18,85 19,73 19,47 19,66 19,67 1.074 23.900.831.100
19/7/2021 18,77 18,87 +0,21% 18,75 19,40 19,03 18,87 18,88 3.313 17.528.891.400
16/7/2021 18,54 18,83 +1,56% 18,52 19,09 18,87 18,82 18,83 888 17.173.185.500
15/7/2021 18,66 18,54 -0,75% 18,35 18,69 18,49 18,49 18,54 7.232 11.361.025.800
14/7/2021 18,81 18,68 +0,11% 18,51 18,83 18,68 18,67 18,68 9.762 11.462.723.700
13/7/2021 18,68 18,66 -0,43% 18,66 18,91 18,74 18,66 18,69 3.296 8.826.573.600
12/7/2021 19,01 18,74 -0,90% 18,56 19,06 18,70 18,73 18,74 5.919 13.121.564.800
8/7/2021 18,68 18,91 -0,79% 18,61 19,20 18,93 18,91 18,92 3.233 8.324.127.200
7/7/2021 19,16 19,06 +0,11% 18,71 19,19 18,98 19,05 19,06 7.119 9.819.738.000
6/7/2021 19,08 19,04 -0,78% 18,83 19,26 19,04 19,03 19,04 4.801 6.983.671.100
5/7/2021 19,35 19,19 -0,36% 19,12 19,45 19,23 19,19 19,20 5.010 3.855.986.600
2/7/2021 19,53 19,26 -0,98% 19,25 20,07 19,52 19,26 19,27 2.287 14.347.918.700
1/7/2021 19,16 19,45 +1,62% 19,06 19,56 19,39 19,42 19,45 3.758 12.196.039.800
30/6/2021 19,01 19,14 +0,26% 18,81 19,20 19,05 19,13 19,14 4.365 9.651.379.900
29/6/2021 19,28 19,09 -0,99% 18,98 19,42 19,13 19,09 19,10 1.556 7.266.154.200
28/6/2021 19,14 19,28 +1,00% 19,09 19,49 19,28 19,28 19,30 6.975 9.586.376.900
25/6/2021 19,00 19,09 +0,69% 18,63 19,19 19,00 19,08 19,09 149 20.699.819.900
24/6/2021 18,63 18,96 +1,94% 18,49 18,96 18,79 18,93 18,97 5.293 12.583.044.500
23/6/2021 18,62 18,60 +0,32% 18,15 18,86 18,44 18,53 18,61 5.949 18.010.764.400
22/6/2021 18,61 18,54 -1,17% 18,43 19,01 18,69 18,54 18,55 7.049 10.549.327.600
21/6/2021 18,68 18,76 +0,64% 18,28 18,85 18,62 18,75 18,76 4.488 8.343.903.900
18/6/2021 18,67 18,64 -0,11% 18,46 18,75 18,60 18,63 18,64 3.796 8.797.796.000
17/6/2021 19,17 18,66 -2,66% 18,55 19,23 18,75 18,66 18,67 3.266 13.942.840.900
16/6/2021 19,52 19,17 -1,59% 19,01 19,64 19,31 19,15 19,17 8.555 20.422.167.000
15/6/2021 19,05 19,48 +2,20% 18,88 19,77 19,35 19,48 19,50 1.145 18.965.862.000
14/6/2021 18,75 19,06 +2,42% 18,65 19,14 18,96 19,06 19,07 5.261 17.156.988.000
11/6/2021 18,59 18,61 -0,21% 18,34 18,92 18,57 18,59 18,61 9.890 15.343.647.400
10/6/2021 18,43 18,65 +1,19% 18,16 18,72 18,51 0,00 0,00 1.293 15.887.488.300
9/6/2021 18,18 18,43 +1,49% 17,95 18,47 18,31 18,40 18,43 2.069 15.935.773.000
8/6/2021 18,33 18,16 -0,77% 17,70 18,33 17,98 18,15 18,17 2.879 29.210.356.300
7/6/2021 18,71 18,30 -2,24% 18,21 18,73 18,30 18,27 18,30 6.328 23.217.243.200
4/6/2021 19,05 18,72 -1,27% 18,35 19,12 18,58 18,71 18,72 7.611 23.310.500.400
2/6/2021 18,54 18,96 +2,60% 18,54 19,45 19,09 18,96 18,98 9.326 35.417.915.600
1/6/2021 18,41 18,48 +0,60% 18,19 18,59 18,40 18,47 18,48 7.044 20.857.583.700
31/5/2021 18,18 18,37 +0,66% 18,10 18,38 18,27 18,30 18,37 7.902 12.117.248.800
28/5/2021 18,38 18,25 -0,05% 17,82 18,39 18,08 18,22 18,25 2.022 22.682.216.300
27/5/2021 18,58 18,26 -1,46% 18,26 18,86 18,47 18,26 18,27 9.839 14.297.890.700
26/5/2021 18,15 18,53 +2,77% 18,06 18,73 18,38 18,51 18,53 486 25.124.882.200
25/5/2021 18,15 18,03 +0,22% 18,01 18,59 18,18 18,03 18,05 615 27.177.584.800
24/5/2021 17,89 17,99 -0,33% 16,96 17,99 17,52 17,99 18,00 2.065 51.180.130.200
21/5/2021 19,10 18,05 -5,20% 17,80 20,75 18,98 18,04 18,05 5.726 66.203.951.400
20/5/2021 19,07 19,04 +0,21% 18,58 19,13 18,90 19,02 19,04 9.356 10.176.924.800
19/5/2021 18,00 19,00 +4,00% 18,00 19,39 18,66 19,00 19,03 8.768 42.686.526.400
18/5/2021 18,38 18,27 -1,08% 17,75 18,53 18,05 18,27 18,28 3.048 16.089.291.800
17/5/2021 18,60 18,47 -0,54% 18,40 18,87 18,54 18,47 18,49 1.187 6.485.777.300
14/5/2021 18,59 18,57 +0,92% 18,26 18,75 18,50 18,56 18,57 6.691 9.989.131.400
13/5/2021 19,23 18,40 -3,77% 18,34 19,30 18,62 18,40 18,41 9.546 21.309.710.900
12/5/2021 20,01 19,12 -7,72% 19,02 20,38 19,49 19,11 19,12 3.342 32.915.572.400
11/5/2021 20,04 20,72 +2,47% 19,77 20,72 20,31 20,70 20,72 8.821 16.637.942.000
10/5/2021 19,64 20,22 +3,48% 19,25 20,23 19,79 20,21 20,22 718 18.132.694.200
7/5/2021 19,14 19,54 +1,72% 18,74 19,60 19,23 19,53 19,54 3.763 8.164.722.100
6/5/2021 20,00 19,21 -2,98% 19,00 20,18 19,33 19,20 19,21 8.852 11.671.274.200
5/5/2021 19,41 19,80 +2,64% 19,27 19,95 19,68 19,80 19,86 5.222 15.989.581.600
4/5/2021 18,93 19,29 +2,23% 18,91 19,77 19,32 19,28 19,29 4.822 18.064.902.900
3/5/2021 19,39 18,87 -2,68% 18,43 19,42 18,86 18,86 18,87 772 14.735.116.500
30/4/2021 19,31 19,39 -0,05% 19,09 19,60 19,37 19,39 19,40 7.202 9.258.152.300
29/4/2021 19,15 19,40 +1,84% 19,07 19,70 19,43 19,40 19,42 8.159 15.222.321.000
28/4/2021 20,10 19,05 -4,70% 18,94 20,13 19,18 19,05 19,06 7.334 20.452.699.100
27/4/2021 20,46 19,99 -1,91% 19,66 20,50 19,91 19,98 20,00 9.861 19.027.631.000
26/4/2021 20,60 20,38 -0,54% 20,02 20,62 20,27 20,38 20,39 1.209 15.460.699.300
23/4/2021 21,00 20,49 -2,06% 20,30 21,21 20,55 20,48 20,49 1.292 13.277.568.200
22/4/2021 20,82 20,92 +1,01% 20,57 21,05 20,81 20,91 20,92 6.855 13.591.934.600
20/4/2021 19,90 20,71 +4,60% 19,82 20,99 20,62 20,70 20,71 8.831 18.721.876.900
19/4/2021 19,28 19,80 +2,27% 19,11 20,02 19,70 19,80 19,81 9.651 11.334.760.300
16/4/2021 19,18 19,36 +0,31% 19,06 19,64 19,40 19,33 19,36 8.427 12.483.932.100
15/4/2021 18,95 19,30 +2,39% 18,85 19,41 19,13 19,30 19,31 6.514 11.352.974.900
14/4/2021 17,94 18,85 +5,54% 17,93 19,04 18,58 18,85 18,86 3.722 24.416.644.900
13/4/2021 18,16 17,86 -2,08% 17,81 18,26 18,00 17,85 17,86 5.672 10.908.795.000
12/4/2021 18,21 18,24 -0,55% 17,95 18,36 18,18 18,23 18,24 3.583 9.176.330.200
9/4/2021 18,07 18,34 +1,16% 17,95 18,47 18,27 18,33 18,34 5.430 11.521.863.600
8/4/2021 17,85 18,13 +1,68% 17,82 18,20 18,05 18,10 18,13 3.572 7.880.853.800
7/4/2021 17,61 17,83 +1,36% 17,48 18,07 17,84 17,83 17,84 8.741 13.156.758.700
6/4/2021 17,57 17,59 +0,40% 17,52 17,76 17,63 17,59 17,60 3.126 7.687.966.900
5/4/2021 17,96 17,52 -1,96% 17,33 18,09 17,53 17,51 17,52 2.268 13.499.719.100
1/4/2021 17,62 17,87 +1,48% 17,41 18,11 17,80 17,86 17,87 7.333 13.254.296.100
31/3/2021 17,35 17,61 +1,21% 17,12 17,61 17,40 17,56 17,61 7.692 11.657.272.000
30/3/2021 17,52 17,40 -0,85% 17,38 17,90 17,61 17,39 17,40 2.859 13.972.150.400
29/3/2021 16,98 17,55 +4,28% 16,79 17,55 17,30 17,54 17,55 4.497 15.692.646.000
26/3/2021 17,25 16,83 -2,26% 16,61 17,33 16,94 16,83 16,84 8.765 16.263.275.500
25/3/2021 17,14 17,22 +0,41% 16,72 17,52 17,18 17,20 17,22 6.452 18.581.335.200
24/3/2021 16,92 17,15 +0,88% 16,91 17,48 17,26 17,12 17,15 9.874 19.977.719.200
23/3/2021 16,29 17,00 +3,98% 16,28 17,17 16,83 16,99 17,00 2.712 24.085.015.200
22/3/2021 15,89 16,35 +2,44% 15,88 16,54 16,31 16,35 16,36 2.191 14.006.686.200
19/3/2021 15,76 15,96 +1,66% 15,68 16,09 15,93 15,96 15,97 9.937 20.323.930.300
18/3/2021 15,75 15,70 -1,13% 15,34 15,82 15,60 15,64 15,70 4.940 15.779.084.600
17/3/2021 15,86 15,88 -0,38% 15,67 16,05 15,85 15,87 15,88 1.465 23.186.320.100
16/3/2021 15,86 15,94 +0,44% 15,74 16,26 15,96 15,91 15,94 5.013 13.437.954.100
15/3/2021 15,37 15,87 +3,25% 15,25 15,94 15,64 15,86 15,87 1.566 15.011.356.000
12/3/2021 15,45 15,37 -0,90% 15,29 15,68 15,45 15,37 15,39 3.141 12.346.314.300
11/3/2021 15,20 15,51 +2,31% 14,77 15,51 15,17 15,46 15,51 3.871 22.576.148.200
10/3/2021 15,95 15,16 -4,83% 14,93 16,17 15,38 15,16 15,19 467 32.135.995.400
9/3/2021 16,02 15,93 +1,85% 15,70 16,58 16,14 15,91 15,93 2.226 44.929.539.000
8/3/2021 15,03 15,64 +4,41% 15,03 15,91 15,61 15,60 15,64 1.081 37.013.048.000
5/3/2021 14,69 14,98 +2,11% 14,61 15,17 14,93 14,98 15,00 727 16.328.677.000
4/3/2021 14,90 14,67 -0,95% 14,48 15,39 14,89 14,67 14,68 2.932 17.538.666.600
3/3/2021 14,72 14,81 +0,89% 14,48 15,31 14,90 14,81 14,84 3.462 24.218.606.900
2/3/2021 14,19 14,68 +2,59% 14,05 14,85 14,54 14,68 14,75 5.965 14.150.138.600
1/3/2021 14,17 14,31 +2,95% 14,06 14,70 14,41 14,31 14,37 3.443 10.984.126.800
26/2/2021 14,40 13,90 -2,46% 13,88 14,50 14,14 13,90 13,92 1.240 12.468.990.800
25/2/2021 14,77 14,25 -3,65% 14,14 15,07 14,62 14,24 14,25 4.861 12.615.932.700
24/2/2021 14,28 14,79 +4,15% 14,22 14,90 14,66 14,77 14,79 4.567 13.954.310.200
23/2/2021 14,03 14,20 +2,31% 13,87 14,33 14,13 14,20 14,23 3.249 10.110.332.700
22/2/2021 14,00 13,88 -3,34% 13,82 14,46 14,06 0,00 0,00 5.857 16.544.900.700
19/2/2021 14,86 14,36 -3,10% 14,23 15,00 14,48 14,36 14,38 2.640 14.964.142.300
18/2/2021 15,17 14,82 -2,63% 14,76 15,38 14,98 14,82 14,83 8.124 12.581.682.800
17/2/2021 14,75 15,22 +4,18% 14,61 15,35 15,14 15,21 15,22 7.397 21.302.077.700
12/2/2021 14,66 14,61 -0,41% 14,52 14,87 14,72 14,60 14,63 9.602 12.103.730.400
11/2/2021 14,48 14,67 +2,09% 14,41 14,72 14,56 14,67 14,68 8.810 17.924.466.600
10/2/2021 14,53 14,37 -1,44% 14,28 14,62 14,42 14,37 14,38 1.331 8.862.542.500
9/2/2021 14,38 14,58 +1,04% 14,37 14,70 14,54 14,54 14,58 1.006 13.961.287.300
8/2/2021 14,38 14,43 +0,84% 14,21 14,63 14,40 14,40 14,43 1.827 12.404.107.600
5/2/2021 14,36 14,31 +0,21% 14,21 14,63 14,37 14,31 14,32 4.118 13.224.328.100
4/2/2021 14,10 14,28 +1,49% 13,88 14,48 14,23 14,25 14,28 6.359 14.290.600.600
3/2/2021 13,68 14,07 +3,84% 13,57 14,18 14,00 14,05 14,07 7.144 16.427.075.000
2/2/2021 13,50 13,55 +1,80% 13,40 13,94 13,63 13,54 13,55 4.845 11.916.079.300
1/2/2021 13,48 13,31 +0,15% 13,03 13,49 13,25 13,31 13,35 2.584 11.247.213.800
29/1/2021 13,17 13,29 +0,08% 13,12 13,68 13,43 13,29 13,30 6.434 16.194.233.800
28/1/2021 13,15 13,28 +1,61% 12,93 13,50 13,27 13,27 13,28 2.258 12.744.097.400
27/1/2021 12,75 13,07 +2,11% 12,53 13,32 12,96 13,07 13,12 7.753 36.280.697.800
26/1/2021 13,15 12,80 -2,96% 12,38 13,28 12,83 12,80 12,81 750 23.851.369.400
22/1/2021 13,15 13,19 -1,05% 13,03 13,26 13,13 13,19 13,20 3.008 5.807.456.300
21/1/2021 13,48 13,33 -1,48% 13,17 13,61 13,30 13,33 13,34 7.045 7.446.070.700
20/1/2021 13,77 13,53 -1,02% 13,42 13,92 13,59 13,53 13,54 5.439 11.168.638.900
19/1/2021 13,95 13,67 -1,51% 13,51 13,98 13,68 13,67 13,70 5.764 9.098.765.400
18/1/2021 14,03 13,88 -0,64% 13,79 14,26 13,98 13,85 13,88 1.334 8.966.963.200
15/1/2021 14,06 13,97 -0,85% 13,91 14,13 14,00 13,97 13,98 4.034 7.515.852.300
14/1/2021 14,28 14,09 -0,70% 14,09 14,33 14,18 14,09 14,12 4.477 8.571.850.900
13/1/2021 14,31 14,19 -0,14% 14,01 14,36 14,18 14,19 14,20 318 9.167.511.900
12/1/2021 14,10 14,21 +1,79% 13,89 14,45 14,25 14,21 14,23 8.462 16.183.170.000
11/1/2021 13,97 13,96 -0,36% 13,81 14,14 13,95 13,95 13,96 4.834 12.203.800.600
8/1/2021 13,90 14,01 +1,23% 13,88 14,16 14,05 14,01 14,06 404 10.896.327.100
7/1/2021 13,86 13,84 +0,29% 13,79 14,09 13,91 13,84 13,85 6.080 8.608.819.200
6/1/2021 14,20 13,80 -2,89% 13,75 14,26 13,90 13,80 13,81 9.440 16.503.568.600
5/1/2021 14,29 14,21 -0,63% 13,98 14,33 14,14 14,18 14,21 5.557 10.191.208.300
4/1/2021 14,66 14,30 -1,45% 14,16 14,79 14,37 14,27 14,31 8.960 11.704.684.500
30/12/2020 14,79 14,51 -1,43% 14,45 14,92 14,59 14,51 14,52 1.566 7.008.606.800
29/12/2020 14,60 14,72 +1,24% 14,53 14,97 14,74 14,72 14,73 4.275 12.314.697.700
28/12/2020 14,73 14,54 -0,95% 14,38 14,74 14,50 14,54 14,55 3.233 10.951.873.500
23/12/2020 15,09 14,68 -1,67% 14,50 15,13 14,68 14,67 14,68 7.836 13.882.638.400
22/12/2020 14,53 14,93 +3,47% 14,51 15,13 14,93 14,92 14,93 7.725 27.514.116.100
21/12/2020 14,38 14,43 -1,37% 14,15 14,77 14,55 14,43 14,47 4.939 10.219.655.000
18/12/2020 14,42 14,63 +1,46% 14,42 14,96 14,73 14,63 14,66 168 15.520.864.900
17/12/2020 14,62 14,42 -1,17% 14,34 14,68 14,46 14,42 14,45 2.729 8.713.597.500
16/12/2020 14,13 14,59 +3,26% 14,08 14,82 14,56 14,59 14,63 2.372 24.369.916.100
15/12/2020 14,30 14,13 -0,98% 14,00 14,33 14,12 14,12 14,13 8.816 15.071.874.500
14/12/2020 14,32 14,27 -0,35% 14,13 14,51 14,30 14,26 14,27 4.826 8.592.478.600
11/12/2020 14,11 14,32 +0,21% 13,98 14,38 14,18 14,31 14,32 4.737 8.865.382.100
10/12/2020 14,31 14,29 -0,21% 13,88 14,34 14,13 14,28 14,29 7.549 12.851.922.200
9/12/2020 14,49 14,32 -0,97% 14,21 14,54 14,34 14,31 14,32 4.587 8.607.179.800
8/12/2020 14,43 14,46 +0,14% 14,27 14,68 14,49 14,46 14,48 6.684 10.829.030.600
7/12/2020 14,22 14,44 +1,55% 14,15 14,77 14,50 14,43 14,44 843 14.667.739.600
4/12/2020 14,26 14,22 0,00% 14,11 14,50 14,24 14,22 14,23 6.364 11.912.480.700
3/12/2020 14,45 14,22 -1,66% 14,06 14,57 14,22 14,21 14,22 2.532 14.201.398.100
2/12/2020 14,52 14,46 +0,07% 14,35 14,65 14,46 14,45 14,46 3.263 7.876.468.200
1/12/2020 14,86 14,45 -1,57% 14,39 14,92 14,56 14,45 14,46 5.482 16.293.800.200
30/11/2020 15,03 14,68 -2,00% 14,65 15,16 14,86 14,67 14,68 8.076 10.940.506.200
27/11/2020 14,99 14,98 +0,33% 14,92 15,23 15,05 14,98 14,99 3.787 10.690.285.700
26/11/2020 14,80 14,93 +0,95% 14,80 15,30 15,07 14,92 14,93 370 16.236.874.500
25/11/2020 14,91 14,79 -0,87% 14,72 15,09 14,88 14,78 14,79 8.488 10.732.878.300
24/11/2020 14,80 14,92 +1,36% 14,54 15,15 14,82 14,92 14,95 8.126 19.306.985.500
23/11/2020 14,49 14,72 +2,22% 14,38 14,96 14,76 14,72 14,76 4.408 19.735.613.200
20/11/2020 14,40 14,40 -0,35% 14,35 14,62 14,43 14,40 14,41 3.333 8.889.194.200
19/11/2020 14,86 14,45 -2,50% 14,25 14,93 14,44 14,44 14,45 8.997 18.269.369.900
18/11/2020 14,51 14,82 +2,42% 14,27 15,02 14,76 14,82 14,85 5.510 19.598.644.800
17/11/2020 14,67 14,47 -1,16% 14,42 14,82 14,57 14,46 14,47 9.339 15.834.844.000
16/11/2020 15,05 14,64 -1,94% 14,64 15,10 14,74 14,63 14,64 7.509 14.230.618.600
13/11/2020 15,11 14,93 -0,86% 14,72 15,27 14,93 14,92 14,93 9.575 22.097.738.100
12/11/2020 15,07 15,06 +0,67% 14,47 15,39 15,00 15,06 15,07 4.485 48.789.878.700
11/11/2020 14,61 14,96 +3,03% 14,42 15,03 14,73 14,95 14,96 7.969 19.040.891.700
10/11/2020 14,31 14,52 +2,33% 14,01 14,88 14,44 14,52 14,54 5.848 22.937.977.100
9/11/2020 14,66 14,19 -0,91% 14,19 14,80 14,39 14,19 14,21 7.681 16.107.045.300
6/11/2020 14,20 14,32 +0,28% 14,12 14,49 14,33 14,32 14,35 6.713 9.783.732.600
5/11/2020 14,07 14,28 +2,81% 13,68 14,37 14,04 14,28 14,29 8.678 11.673.250.600
4/11/2020 13,88 13,89 +1,02% 13,82 14,12 13,95 13,89 13,90 9.204 9.535.748.700
3/11/2020 13,97 13,75 -0,15% 13,62 14,02 13,78 13,75 13,76 8.370 10.006.052.500
30/10/2020 14,03 13,77 -2,27% 13,61 14,20 13,79 13,76 13,77 6.654 15.334.995.600
29/10/2020 14,26 14,09 -1,05% 13,91 14,32 14,07 14,09 14,10 1.031 11.128.681.300
28/10/2020 14,28 14,24 -2,00% 13,93 14,40 14,23 14,24 14,25 8.773 11.079.890.300
27/10/2020 14,90 14,53 -2,15% 14,36 14,96 14,53 14,50 14,53 5.022 10.964.978.600
26/10/2020 14,75 14,85 +1,37% 14,70 15,10 14,89 14,84 14,86 7.518 11.950.197.200
23/10/2020 15,19 14,65 -3,43% 14,55 15,21 14,77 14,64 14,65 6.806 18.116.970.900
22/10/2020 15,21 15,17 -0,07% 15,03 15,47 15,20 15,16 15,17 6.601 11.222.361.500
21/10/2020 15,28 15,18 -0,78% 15,11 15,40 15,24 15,17 15,18 4.513 8.524.263.300
20/10/2020 15,20 15,30 +1,19% 15,15 15,48 15,31 15,29 15,30 4.201 9.435.742.400
19/10/2020 15,61 15,12 -2,70% 14,99 15,64 15,23 15,10 15,12 91 14.059.886.400
16/10/2020 15,50 15,54 +0,32% 15,38 15,95 15,69 15,54 15,55 5.949 13.707.208.500
15/10/2020 15,07 15,49 +0,91% 14,96 15,79 15,44 15,48 15,49 6.807 23.320.671.400
14/10/2020 14,92 15,35 +3,23% 14,62 15,38 15,05 15,34 15,35 4.122 26.219.513.300
13/10/2020 14,29 14,87 +4,72% 14,17 14,93 14,64 14,87 14,88 7.622 25.060.386.000
9/10/2020 14,60 14,20 -3,27% 14,12 14,60 14,30 14,19 14,20 2.745 14.886.373.500
8/10/2020 14,66 14,68 +0,89% 14,41 14,76 14,57 14,67 14,68 1.936 13.785.050.000
7/10/2020 14,60 14,55 +0,34% 14,44 14,95 14,68 14,55 14,56 3.328 19.989.139.700
6/10/2020 15,25 14,50 -3,65% 14,44 15,32 14,67 14,50 14,51 9.626 26.985.543.700
5/10/2020 15,00 15,05 +0,74% 14,85 15,26 15,07 15,04 15,05 902 11.627.833.600
2/10/2020 15,09 14,94 -1,71% 14,82 15,17 14,95 14,93 14,94 2.782 13.647.130.500
1/10/2020 15,35 15,20 -0,33% 14,77 15,35 15,03 15,20 15,21 2.325 18.018.236.000
30/9/2020 15,26 15,25 +1,67% 14,65 15,38 15,07 15,25 15,26 7.039 16.864.904.200
29/9/2020 14,95 15,00 -0,46% 14,90 15,66 15,23 14,99 15,00 9.461 20.333.098.400
28/9/2020 15,89 15,07 -4,26% 15,05 15,90 15,30 15,06 15,07 8.646 15.939.438.300
25/9/2020 15,62 15,74 +0,45% 15,34 15,75 15,55 15,71 15,74 4.980 10.288.463.300
24/9/2020 15,51 15,67 +0,26% 15,15 16,03 15,64 15,67 15,69 1.166 19.233.909.100
23/9/2020 16,29 15,63 -4,05% 15,41 16,29 15,64 15,59 15,63 8.551 31.791.761.900
22/9/2020 16,55 16,29 -1,45% 16,20 16,77 16,48 16,28 16,29 5.254 15.037.598.300
21/9/2020 16,06 16,53 +0,61% 16,01 16,63 16,30 16,53 16,54 4.614 15.455.593.400
18/9/2020 16,47 16,43 -0,67% 16,29 17,10 16,59 16,41 16,43 2.642 20.276.647.600
17/9/2020 16,52 16,54 -0,96% 16,06 16,78 16,42 16,52 16,54 2.275 21.562.036.800
16/9/2020 17,22 16,70 -2,40% 16,28 17,37 16,60 16,69 16,70 7.030 33.499.738.100
15/9/2020 16,85 17,11 +3,63% 15,90 17,14 16,67 17,10 17,11 6.065 26.981.176.000
14/9/2020 16,33 16,51 +2,42% 16,19 16,66 16,45 16,51 16,55 1.394 11.257.270.300
11/9/2020 16,61 16,12 -2,89% 16,11 16,74 16,32 16,12 16,14 6.388 15.148.803.400
10/9/2020 16,33 16,60 +2,03% 16,08 17,04 16,67 16,59 16,60 9.201 23.946.177.400
9/9/2020 16,40 16,27 -0,37% 16,20 16,55 16,30 16,27 16,31 325 9.898.241.500
8/9/2020 16,73 16,33 -2,33% 16,20 16,73 16,40 16,32 16,33 2.826 11.774.387.400
4/9/2020 16,95 16,72 -1,07% 16,31 17,03 16,59 16,72 16,73 3.473 17.688.169.900
3/9/2020 17,51 16,90 -3,54% 16,72 17,54 17,05 16,90 16,91 3.164 19.044.844.300
2/9/2020 17,34 17,52 +1,86% 17,12 17,61 17,40 17,50 17,52 4.127 18.248.854.500
1/9/2020 17,95 17,20 -3,37% 17,11 18,03 17,37 17,20 17,21 5.974 24.737.592.900
31/8/2020 17,65 17,80 +1,02% 17,45 17,87 17,71 17,79 17,80 4.012 15.887.110.600
28/8/2020 17,97 17,62 -1,40% 17,61 18,12 17,81 17,62 17,66 5.808 17.040.540.300
27/8/2020 18,06 17,87 -1,11% 17,87 18,34 18,06 17,87 17,92 8.661 20.035.542.600
26/8/2020 17,80 18,07 +1,35% 17,42 18,38 17,91 18,07 18,08 2.952 31.293.220.800
25/8/2020 17,86 17,83 +0,11% 17,76 18,35 18,09 17,83 17,85 6.380 29.559.434.800
24/8/2020 17,64 17,81 +1,95% 17,54 18,20 17,78 17,81 17,83 2.202 22.328.700.800
21/8/2020 17,55 17,47 +0,06% 17,27 17,81 17,52 17,47 17,50 4.424 25.542.887.000
20/8/2020 17,10 17,46 +1,39% 16,92 17,97 17,54 17,46 17,47 4.522 60.601.887.100
19/8/2020 16,14 17,22 +5,97% 16,14 17,31 17,01 17,22 17,23 9.032 38.692.095.500
18/8/2020 16,38 16,25 +1,06% 15,71 16,38 16,02 16,23 16,25 9.718 26.464.560.100
17/8/2020 15,19 16,08 +5,37% 15,17 16,50 16,06 16,08 16,09 6.616 55.669.488.700
14/8/2020 14,90 15,26 +3,25% 14,79 15,54 15,25 15,25 15,26 8.578 33.642.244.700
13/8/2020 15,61 14,78 +0,41% 14,52 16,30 15,20 14,77 14,78 8.742 80.294.901.100
12/8/2020 14,18 14,72 +4,77% 13,93 14,80 14,37 14,72 14,73 1.279 19.892.374.400
11/8/2020 14,36 14,05 -0,78% 13,87 14,58 14,25 14,04 14,05 6.617 20.515.741.300
10/8/2020 13,96 14,16 +2,16% 13,57 14,27 13,96 14,16 14,17 2.786 15.297.188.300
7/8/2020 13,90 13,86 -0,57% 13,68 14,20 13,94 13,85 13,86 5.873 12.891.836.600
6/8/2020 14,11 13,94 -0,85% 13,81 14,20 13,94 13,93 13,94 3.947 11.369.541.200
5/8/2020 14,33 14,06 -0,64% 13,85 14,33 14,01 14,06 14,07 3.311 11.001.804.400
4/8/2020 14,52 14,15 -2,41% 13,93 14,57 14,19 14,12 14,15 3.483 10.756.348.300
3/8/2020 14,65 14,50 +0,62% 14,32 14,75 14,55 14,49 14,50 4.319 12.042.682.200
31/7/2020 14,54 14,41 -1,50% 14,13 14,61 14,35 14,41 14,42 742 14.215.769.700
30/7/2020 14,43 14,63 +0,55% 14,33 14,74 14,53 14,63 14,64 7.873 10.064.912.500
29/7/2020 15,15 14,55 -2,68% 14,37 15,24 14,68 14,54 14,55 2.949 20.355.980.200
28/7/2020 14,98 14,95 +0,47% 14,63 15,06 14,88 14,95 14,96 3.376 12.907.452.700
27/7/2020 14,99 14,88 +0,34% 14,70 15,17 14,88 14,88 14,89 306 11.055.387.000
24/7/2020 15,06 14,83 -2,18% 14,31 15,07 14,72 14,82 14,83 7.574 15.455.817.100
23/7/2020 15,49 15,16 -1,30% 14,90 15,89 15,37 15,15 15,16 9.714 19.229.019.900
22/7/2020 15,30 15,36 +0,52% 15,06 15,75 15,37 15,36 15,41 4.404 19.650.162.900
21/7/2020 15,22 15,28 +1,19% 14,88 15,84 15,31 15,28 15,30 9.906 22.190.131.000
20/7/2020 14,83 15,10 +3,35% 14,76 15,63 15,21 15,10 15,15 2.075 35.284.442.400
17/7/2020 13,60 14,61 +8,71% 13,52 14,69 14,31 14,61 14,62 5.464 36.389.642.100
16/7/2020 13,30 13,44 +0,90% 13,18 13,94 13,53 13,40 13,44 435 22.012.978.900
15/7/2020 12,97 13,32 +3,50% 12,77 13,46 13,17 13,32 13,33 5.788 16.527.025.000
14/7/2020 13,05 12,87 -1,00% 12,69 13,19 12,89 12,86 12,87 8.115 9.590.565.100
13/7/2020 13,40 13,00 -2,11% 13,00 13,90 13,31 13,00 13,01 1.263 19.290.458.600
10/7/2020 13,02 13,28 +1,53% 12,93 13,62 13,37 13,28 13,29 200 14.038.251.300
9/7/2020 13,31 13,08 -1,73% 12,98 13,37 13,10 13,04 13,08 8.149 10.336.322.100
8/7/2020 13,66 13,31 -2,28% 13,13 13,78 13,37 13,31 13,32 5.009 17.153.595.800
7/7/2020 12,69 13,62 +7,92% 12,69 13,81 13,36 13,60 13,62 5.682 43.251.374.500
6/7/2020 12,45 12,62 +2,19% 12,25 12,66 12,53 12,62 12,63 6.398 9.982.693.800
3/7/2020 12,26 12,35 +1,23% 12,20 12,42 12,32 12,35 12,36 7.436 5.435.534.400
2/7/2020 12,52 12,20 -1,37% 12,16 12,56 12,28 12,20 12,22 2.888 12.324.864.800
1/7/2020 12,45 12,37 -1,90% 12,13 12,82 12,42 12,36 12,37 6.816 15.029.998.300
30/6/2020 12,38 12,61 +0,40% 12,35 12,63 12,50 12,60 12,62 1.814 10.350.453.000
29/6/2020 12,52 12,56 +0,08% 12,36 12,67 12,51 12,56 12,57 1.035 5.996.695.200
26/6/2020 12,73 12,55 -1,26% 12,41 12,97 12,70 12,51 12,55 5.191 9.030.540.300
25/6/2020 12,86 12,71 -1,55% 12,58 12,93 12,73 12,71 12,72 3.654 7.614.823.600
24/6/2020 12,57 12,91 +3,28% 12,27 12,93 12,58 12,90 12,91 130 13.045.574.600
23/6/2020 12,96 12,50 -2,57% 12,45 13,07 12,71 12,49 12,50 9.978 12.770.023.500
22/6/2020 13,17 12,83 -2,80% 12,80 13,20 12,92 12,82 12,83 3.589 12.014.612.600
19/6/2020 13,47 13,20 -2,00% 13,00 13,60 13,20 13,19 13,20 791 23.125.814.300
18/6/2020 13,11 13,47 +3,46% 12,94 13,61 13,33 13,45 13,47 4.015 19.819.386.100
17/6/2020 13,31 13,02 -0,76% 12,90 13,46 13,15 13,01 13,02 8.144 17.445.305.100
16/6/2020 12,98 13,12 +2,50% 12,81 13,38 13,08 13,12 13,13 203 21.624.423.400
15/6/2020 12,60 12,80 -0,62% 12,55 12,97 12,78 12,80 12,81 7.737 13.720.619.500
12/6/2020 12,19 12,88 +2,22% 11,88 12,99 12,56 12,88 12,89 5.506 16.901.778.700
10/6/2020 12,80 12,60 -0,47% 12,31 12,80 12,53 12,60 12,61 3.728 14.029.478.200
9/6/2020 12,91 12,66 -1,63% 12,55 13,19 12,82 12,65 12,66 2.864 15.805.097.800
8/6/2020 12,75 12,87 +1,50% 12,60 12,91 12,81 12,87 12,89 4.454 8.661.306.700
5/6/2020 13,23 12,68 -3,57% 12,68 13,24 12,87 12,68 12,69 2.352 21.270.822.300
4/6/2020 12,63 13,15 +3,14% 12,57 13,19 12,99 13,14 13,15 2.772 15.378.339.600
3/6/2020 13,09 12,75 -2,07% 12,37 13,30 12,73 12,73 12,75 2.761 24.823.771.600
2/6/2020 13,15 13,02 -0,99% 12,90 13,22 13,02 13,01 13,02 9.790 13.994.019.600
1/6/2020 13,00 13,15 +0,92% 12,79 13,50 13,18 13,14 13,15 3.940 17.337.411.700
29/5/2020 12,85 13,03 +1,09% 12,50 13,36 13,03 13,03 13,06 7.710 21.793.814.200
28/5/2020 13,16 12,89 -1,23% 12,80 13,23 12,98 12,86 12,89 2.498 14.848.307.200
27/5/2020 12,77 13,05 +5,67% 12,66 13,14 12,92 13,05 13,06 7.231 22.667.830.500
26/5/2020 12,38 12,35 +0,41% 12,06 12,75 12,45 12,34 12,35 1.931 38.309.143.800
25/5/2020 12,78 12,30 -2,61% 12,30 12,90 12,51 12,30 12,32 1.049 15.710.814.900
22/5/2020 12,32 12,63 +0,96% 12,20 12,89 12,59 12,63 12,64 1.735 16.446.774.300
21/5/2020 13,14 12,51 -4,21% 12,30 13,17 12,57 12,51 12,52 5.778 22.664.545.100
20/5/2020 13,66 13,06 -3,12% 13,01 13,77 13,22 13,06 13,07 9.609 22.936.936.000
19/5/2020 14,00 13,48 +2,82% 12,96 14,25 13,69 13,48 13,49 789 40.605.189.200
18/5/2020 14,40 13,11 -6,62% 13,04 14,49 13,44 13,11 13,12 1.019 25.435.696.400
15/5/2020 14,20 14,04 -2,16% 13,82 14,37 14,03 14,03 14,04 7.657 24.102.147.600
14/5/2020 14,62 14,35 -1,10% 14,09 14,93 14,49 14,35 14,36 4.094 21.468.472.400
13/5/2020 14,48 14,51 +1,68% 14,24 14,88 14,57 14,50 14,51 327 19.271.664.100
12/5/2020 13,99 14,27 +3,78% 13,58 14,47 14,15 14,27 14,28 2.677 20.434.256.000
11/5/2020 13,25 13,75 +3,77% 13,06 14,29 13,78 13,71 13,75 9.485 21.547.063.700
8/5/2020 13,80 13,25 -2,72% 13,11 13,97 13,37 13,25 13,26 1.658 14.400.978.100
7/5/2020 12,99 13,62 +7,33% 12,98 14,10 13,61 13,62 13,63 5.013 29.889.538.300
6/5/2020 12,55 12,69 +1,52% 12,31 12,78 12,56 12,68 12,69 4.317 10.015.823.700
5/5/2020 12,77 12,50 +0,24% 12,37 13,14 12,67 12,49 12,50 9.329 12.442.554.700
4/5/2020 12,35 12,47 -2,88% 12,27 12,88 12,56 12,47 12,48 2.590 18.424.343.600
30/4/2020 12,32 12,84 +2,64% 12,08 12,84 12,66 12,83 12,84 7.386 19.356.383.700
29/4/2020 12,60 12,51 -0,24% 12,26 12,98 12,69 12,51 12,52 3.771 18.658.814.800
28/4/2020 11,80 12,54 +9,04% 11,75 12,55 12,25 12,47 12,54 5.499 25.477.532.600
27/4/2020 10,64 11,50 +10,05% 10,57 11,70 11,17 11,43 11,50 6.146 20.839.059.900
24/4/2020 10,35 10,45 -0,19% 9,71 10,97 10,33 10,42 10,45 269 23.026.048.400
23/4/2020 10,55 10,47 +1,36% 10,07 10,67 10,43 10,45 10,47 3.514 12.619.409.900
22/4/2020 9,61 10,33 +7,94% 9,61 10,49 10,25 10,30 10,33 4.312 15.042.498.900
20/4/2020 9,19 9,57 +2,03% 9,01 9,69 9,51 9,56 9,57 6.681 6.964.682.600
17/4/2020 9,69 9,38 -0,11% 9,26 9,69 9,45 9,38 9,39 4.576 5.543.437.600
16/4/2020 9,75 9,39 -1,16% 9,33 9,82 9,50 9,38 9,39 4.834 7.800.576.600
15/4/2020 9,25 9,50 0,00% 9,17 9,62 9,46 9,50 9,51 9.246 8.976.102.100
14/4/2020 9,64 9,50 +1,17% 9,36 9,72 9,53 9,48 9,50 3.352 10.545.534.700
13/4/2020 8,85 9,39 +5,98% 8,69 9,39 9,16 9,37 9,39 2.560 10.294.435.100
9/4/2020 9,00 8,86 -1,01% 8,80 9,23 8,99 8,86 8,87 9.614 7.765.864.900
8/4/2020 8,98 8,95 +0,11% 8,66 9,15 8,86 8,94 8,96 4.128 10.899.968.600
7/4/2020 9,76 8,94 -4,08% 8,88 10,14 9,54 8,94 8,96 3.005 15.060.825.900
6/4/2020 9,00 9,32 +8,12% 8,90 9,40 9,17 9,31 9,32 3.631 12.472.662.900
3/4/2020 8,86 8,62 -2,60% 8,06 8,99 8,48 8,61 8,62 5.115 13.173.687.500
2/4/2020 9,40 8,85 -3,80% 8,77 9,45 9,04 8,85 8,88 3.445 10.801.150.200
1/4/2020 8,41 9,20 +3,95% 8,25 9,29 8,87 9,19 9,20 8.242 15.819.326.900
31/3/2020 9,20 8,85 -1,12% 8,85 9,40 9,10 8,85 8,90 9.052 13.199.205.500
30/3/2020 8,79 8,95 +5,05% 8,54 9,34 9,07 8,95 8,96 6.492 13.369.522.200
27/3/2020 8,10 8,52 +1,43% 7,87 8,83 8,44 8,52 8,59 4.770 12.011.915.800
26/3/2020 8,53 8,40 +1,33% 8,08 8,99 8,52 8,40 8,41 385 13.647.985.300
25/3/2020 7,94 8,29 +4,94% 7,75 8,64 8,21 8,28 8,30 3.758 14.777.784.700
24/3/2020 8,02 7,90 +6,33% 7,81 8,53 8,05 7,82 7,89 5.538 12.726.772.000
23/3/2020 7,11 7,43 +4,50% 6,66 7,79 7,24 7,43 7,44 4.499 14.238.787.800
20/3/2020 7,55 7,11 0,00% 6,44 7,80 7,13 7,09 7,11 28 16.064.042.400
19/3/2020 6,00 7,11 +10,40% 5,50 7,11 6,44 7,10 7,11 9.212 18.228.856.700
18/3/2020 7,20 6,44 -18,48% 5,63 7,27 6,41 6,43 6,45 8.656 14.664.479.600
17/3/2020 8,25 7,90 +4,22% 7,50 8,59 7,97 7,86 7,90 9.840 19.811.057.600
16/3/2020 7,66 7,58 -17,52% 7,20 8,65 7,88 7,58 7,59 945 15.158.943.400
13/3/2020 8,94 9,19 +25,20% 7,63 9,32 8,49 9,18 9,20 8.610 19.005.039.900
12/3/2020 7,75 7,34 -20,04% 7,15 8,48 7,72 7,34 7,35 3.261 10.411.427.300
11/3/2020 9,50 9,18 -7,46% 8,56 9,85 9,22 9,17 9,18 4.467 13.622.179.100
10/3/2020 9,65 9,92 +15,75% 8,95 10,14 9,48 9,99 10,02 3.789 19.395.533.400
9/3/2020 9,90 8,57 -23,89% 8,57 9,96 9,31 8,57 8,58 2.481 16.288.740.300
6/3/2020 11,01 11,26 -4,82% 10,66 11,56 11,12 11,25 11,26 2.777 20.185.876.100
5/3/2020 12,50 11,83 -7,07% 11,40 12,50 12,01 11,83 11,84 5.961 15.758.104.700
4/3/2020 12,70 12,73 +3,50% 12,13 12,90 12,50 12,71 12,74 7.429 18.935.591.500
3/3/2020 13,00 12,30 -4,65% 12,30 13,24 12,79 12,30 12,33 7.875 24.839.048.100
2/3/2020 12,29 12,90 +6,88% 12,07 12,92 12,41 12,88 12,90 6.239 25.066.369.900
28/2/2020 11,99 12,07 +0,17% 11,43 12,28 11,79 12,05 12,08 1.111 27.700.475.200
27/2/2020 12,38 12,05 -4,82% 11,94 12,85 12,38 12,04 12,05 6.592 34.832.007.600
26/2/2020 13,14 12,66 -9,51% 12,60 13,50 13,02 12,66 12,70 5.171 24.932.665.100
21/2/2020 13,50 13,99 +1,60% 13,29 14,15 13,85 13,99 14,00 5.223 31.393.357.100
20/2/2020 14,20 13,77 +0,15% 13,03 14,24 13,65 13,71 13,77 1.634 51.732.195.700
19/2/2020 13,70 13,75 +2,15% 13,45 14,04 13,79 13,74 13,75 4.943 40.697.387.600
18/2/2020 12,44 13,46 +7,34% 12,33 13,57 13,20 13,46 13,48 7.099 52.764.031.500
17/2/2020 12,30 12,54 +7,64% 11,95 12,69 12,28 12,54 12,55 1.156 30.823.981.700
14/2/2020 11,40 11,65 +3,10% 10,86 11,65 11,32 11,64 11,65 6.871 18.062.233.300
13/2/2020 10,70 11,30 +4,82% 10,51 11,30 11,11 11,25 11,30 8.279 15.387.388.600
12/2/2020 11,02 10,78 -1,19% 10,60 11,08 10,78 10,77 10,78 4.862 10.868.604.200
11/2/2020 10,52 10,91 +5,72% 10,37 10,91 10,68 10,83 10,91 8.169 9.919.677.600
10/2/2020 11,07 10,32 -6,94% 10,26 11,18 10,56 10,32 10,33 9.130 13.500.332.800
7/2/2020 11,30 11,09 -3,06% 11,03 11,40 11,15 11,07 11,09 4.868 9.046.350.600
6/2/2020 11,73 11,44 -1,63% 11,44 11,95 11,69 11,43 11,44 2.789 13.999.051.700
5/2/2020 11,44 11,63 +2,92% 11,44 11,78 11,64 11,62 11,63 8.743 13.154.629.600
4/2/2020 11,50 11,30 +0,44% 11,29 11,58 11,41 11,29 11,31 1.878 10.020.680.300
3/2/2020 11,18 11,25 +2,55% 10,95 11,30 11,19 11,25 11,26 3.838 11.286.143.200
31/1/2020 10,60 10,97 +1,39% 10,60 11,10 10,91 10,95 10,98 5.214 9.387.838.500
30/1/2020 10,90 10,82 -2,52% 10,54 10,91 10,67 10,82 10,83 9.834 15.551.444.500
29/1/2020 11,73 11,10 -4,06% 11,02 11,80 11,29 11,10 11,11 4.752 15.320.721.500
28/1/2020 11,31 11,57 +3,12% 11,31 11,57 11,46 11,54 11,57 6.113 8.885.197.700
27/1/2020 11,56 11,22 -7,27% 11,22 11,68 11,50 11,22 11,24 275 15.494.392.100
24/1/2020 12,20 12,10 -0,33% 12,00 12,25 12,11 12,09 12,10 4.679 9.684.448.800
23/1/2020 11,91 12,14 +0,33% 11,83 12,32 12,06 12,14 12,15 5.561 14.705.079.600
22/1/2020 12,30 12,10 -2,02% 11,66 12,30 11,88 12,10 12,11 2.168 32.721.562.600

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.