O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
5/9/2025 24,20 23,55 -1,63% 23,37 24,21 23,65 23,55 23,59 10.260 10.841.053.900
4/9/2025 23,50 23,94 +2,13% 23,41 24,02 23,72 23,88 23,95 9.875 8.260.522.200
3/9/2025 23,68 23,44 -0,72% 23,35 23,92 23,64 23,43 23,55 11.793 8.150.215.900
2/9/2025 23,98 23,61 -2,64% 23,61 24,27 23,88 23,60 23,73 9.661 7.378.959.900
1/9/2025 24,60 24,25 -2,73% 24,25 25,23 24,58 24,23 24,25 8.730 7.075.884.900
29/8/2025 23,65 24,93 +5,37% 23,33 25,10 24,71 24,91 24,94 20.865 24.577.816.200
28/8/2025 22,95 23,66 +3,59% 22,88 23,75 23,46 23,66 23,67 12.911 8.911.201.700
27/8/2025 22,90 22,84 +0,18% 22,66 22,94 22,78 22,82 22,84 7.787 7.222.473.300
26/8/2025 22,74 22,80 0,00% 22,70 23,15 22,85 22,80 22,81 8.319 8.263.524.500
25/8/2025 22,63 22,80 +0,44% 22,55 22,97 22,78 22,79 22,88 11.226 8.091.214.300
22/8/2025 22,36 22,70 +2,11% 22,18 22,73 22,53 22,70 22,74 11.616 7.868.434.900
21/8/2025 22,70 22,23 -1,90% 22,15 22,81 22,34 22,22 22,30 14.877 10.888.176.800
20/8/2025 23,51 22,66 -3,16% 22,66 23,51 22,99 22,66 22,71 14.315 10.693.142.300
19/8/2025 23,16 23,40 +0,17% 22,66 23,96 23,46 23,40 23,43 24.232 20.319.793.200
18/8/2025 23,00 23,36 0,00% 22,89 23,74 23,34 23,27 23,37 25.569 32.471.851.500
15/8/2025 21,85 23,36 +8,75% 21,54 23,41 22,74 23,36 23,37 21.708 25.360.336.000
14/8/2025 21,34 21,48 +0,14% 21,16 21,77 21,48 21,45 21,49 10.042 7.106.339.800
13/8/2025 22,13 21,45 -3,07% 21,03 22,29 21,42 21,44 21,46 16.515 11.608.882.400
12/8/2025 22,37 22,13 -0,67% 22,13 22,67 22,44 22,12 22,21 11.014 7.453.822.600
11/8/2025 22,31 22,28 +0,18% 22,12 22,48 22,34 22,26 22,30 8.365 4.815.747.300
8/8/2025 22,15 22,24 +0,63% 22,01 22,60 22,31 22,23 22,25 19.871 12.695.239.400
7/8/2025 22,17 22,10 -0,27% 22,03 22,49 22,19 22,10 22,13 12.754 8.321.803.100
6/8/2025 22,25 22,16 +0,32% 21,93 22,62 22,27 22,15 22,16 14.025 8.911.028.000
5/8/2025 21,35 22,09 +3,56% 21,22 22,25 21,82 22,04 22,10 14.820 11.680.156.300
4/8/2025 21,91 21,33 -0,42% 21,10 22,15 21,46 21,33 21,34 18.018 10.607.595.100
1/8/2025 21,51 21,42 +0,56% 20,85 22,45 21,74 21,41 21,45 25.025 16.922.351.500
31/7/2025 23,52 21,30 -10,20% 21,30 23,53 22,12 21,30 21,31 27.676 24.747.319.300
30/7/2025 22,93 23,72 +2,91% 22,93 23,90 23,47 23,70 23,77 18.094 12.347.875.100
29/7/2025 23,01 23,05 +0,61% 22,91 23,22 23,08 23,05 23,09 7.640 4.970.009.500
28/7/2025 23,35 22,91 -1,50% 22,91 23,60 23,19 22,91 22,94 10.393 6.829.303.600
25/7/2025 23,00 23,26 +1,22% 22,98 23,37 23,18 23,25 23,26 9.169 7.940.247.000
24/7/2025 23,04 22,98 -1,03% 22,84 23,26 23,06 22,97 23,08 6.936 4.936.315.700
23/7/2025 22,92 23,22 +0,96% 22,69 23,69 23,19 23,22 23,31 14.327 10.743.711.100
22/7/2025 22,88 23,00 +0,74% 22,43 23,10 22,78 23,00 23,02 16.173 15.427.360.400
21/7/2025 22,55 22,83 +0,84% 22,44 23,30 23,00 22,83 22,89 11.313 8.297.711.600
18/7/2025 22,89 22,64 -2,67% 22,64 23,21 22,93 22,63 22,80 11.605 9.861.064.900
17/7/2025 23,19 23,26 +0,26% 22,81 23,50 23,08 23,23 23,26 14.281 15.426.807.300
16/7/2025 23,46 23,20 -1,69% 22,53 23,51 23,16 23,20 23,27 19.032 21.776.784.700
15/7/2025 23,34 23,60 +2,61% 22,70 23,71 23,38 23,60 23,61 23.270 23.907.407.500
14/7/2025 22,91 23,00 0,00% 21,61 23,20 22,69 23,00 23,01 26.689 37.416.557.600
11/7/2025 23,56 23,00 -4,17% 22,52 23,57 22,98 22,98 23,03 23.823 25.860.504.300
10/7/2025 22,07 24,00 +6,38% 21,65 24,48 23,16 23,96 24,02 28.525 28.029.889.100
9/7/2025 23,53 22,56 -4,73% 22,56 24,40 23,27 22,56 22,60 16.648 14.109.167.900
8/7/2025 23,15 23,68 +2,33% 22,86 23,81 23,41 23,67 23,69 21.918 17.070.143.200
7/7/2025 22,21 23,14 +4,09% 22,17 23,41 22,92 23,13 23,24 20.317 17.354.018.800
4/7/2025 21,85 22,23 +1,32% 21,81 22,33 21,97 22,23 22,25 9.005 7.063.143.800
3/7/2025 22,26 21,94 -0,86% 21,94 22,40 22,14 21,93 21,95 8.010 6.139.517.300
2/7/2025 22,65 22,13 -2,08% 22,01 22,66 22,23 22,13 22,16 16.920 13.950.996.200
1/7/2025 22,91 22,60 -1,31% 21,90 22,99 22,37 22,54 22,61 18.723 17.948.976.400
30/6/2025 22,34 22,90 +1,78% 22,18 22,99 22,61 22,85 22,91 11.534 9.145.887.300
27/6/2025 22,77 22,50 -1,79% 21,81 22,82 22,31 22,50 22,52 15.206 17.221.002.300
26/6/2025 22,76 22,91 +0,66% 22,53 23,08 22,83 22,90 22,92 15.122 13.455.484.000
25/6/2025 23,75 22,76 -4,25% 22,76 23,85 23,08 22,75 22,77 12.792 9.803.591.900
24/6/2025 24,43 23,77 -2,42% 23,77 24,58 24,09 23,76 23,92 9.750 7.109.273.300
23/6/2025 23,42 24,36 +4,46% 23,27 24,74 24,24 24,34 24,38 17.836 14.150.990.000
20/6/2025 24,22 23,32 -4,27% 23,26 24,26 23,44 23,31 23,33 12.236 24.464.499.800
18/6/2025 24,29 24,36 -0,16% 23,75 24,80 24,38 24,36 24,39 21.025 23.420.238.300
17/6/2025 24,68 24,40 -2,40% 23,84 24,85 24,20 24,39 24,44 22.010 23.018.624.500
16/6/2025 25,33 25,00 -0,71% 23,68 25,66 24,57 24,99 25,01 19.480 27.082.737.000
13/6/2025 24,96 25,18 -0,40% 24,70 25,24 24,96 25,08 25,19 11.960 10.658.591.300
12/6/2025 25,34 25,28 -1,17% 24,70 25,57 25,02 25,21 25,28 13.247 12.440.828.600
11/6/2025 25,54 25,58 +0,35% 25,21 25,88 25,60 25,45 25,58 16.023 23.289.424.800
10/6/2025 25,32 25,49 +1,31% 25,14 25,60 25,37 25,45 25,50 18.128 27.295.926.400
9/6/2025 24,70 25,16 +2,57% 24,43 25,58 25,14 25,16 25,18 17.741 16.681.161.600
6/6/2025 24,74 24,53 -1,05% 24,51 25,34 24,83 24,52 24,56 11.102 7.265.128.600
5/6/2025 25,39 24,79 -1,86% 24,45 25,40 24,81 24,79 24,85 13.314 8.550.568.900
4/6/2025 25,36 25,26 0,00% 25,11 25,48 25,26 25,18 25,27 14.422 12.651.964.600
3/6/2025 25,31 25,26 -0,47% 25,00 25,45 25,22 25,21 25,29 19.851 11.501.081.500
2/6/2025 25,33 25,38 -0,12% 24,94 25,77 25,22 25,31 25,38 15.579 9.361.975.400
30/5/2025 25,97 25,41 -1,70% 25,19 25,97 25,44 25,40 25,41 12.081 13.942.109.800
29/5/2025 25,16 25,85 +2,13% 24,87 25,85 25,46 25,75 25,85 17.479 15.677.546.700
28/5/2025 24,66 25,31 +2,51% 24,36 25,45 25,09 25,28 25,31 17.291 13.665.242.500
27/5/2025 25,30 24,69 -1,67% 24,69 25,47 24,91 24,68 24,75 13.264 9.205.693.100
26/5/2025 24,85 25,11 +1,09% 24,68 25,30 25,00 25,10 25,11 9.983 9.021.166.300
23/5/2025 25,08 24,84 -0,96% 24,75 25,57 25,06 24,84 24,90 28.130 20.424.813.900
22/5/2025 24,69 25,08 +1,87% 24,33 25,48 25,05 25,00 25,09 22.910 33.473.941.100
21/5/2025 24,58 24,62 +0,61% 24,32 25,62 24,91 24,61 24,68 30.669 25.193.111.300
20/5/2025 23,50 24,47 +4,31% 23,27 24,73 24,38 24,47 24,48 28.531 26.217.577.700
19/5/2025 24,76 23,46 -6,42% 22,93 24,99 23,68 23,45 23,50 47.709 42.395.184.600
16/5/2025 23,10 25,07 +21,35% 22,83 26,03 24,43 25,07 25,10 76.610 101.804.923.600
15/5/2025 19,84 20,66 +4,34% 19,80 20,88 20,55 20,66 20,67 27.781 21.156.053.800
14/5/2025 20,14 19,80 -1,44% 19,71 20,29 19,86 19,79 19,81 27.726 21.163.195.600
13/5/2025 19,70 20,09 +1,36% 19,38 20,14 19,96 20,09 20,10 24.589 22.078.004.300
12/5/2025 20,00 19,82 -0,15% 19,41 20,06 19,69 19,78 19,82 13.495 7.125.838.300
9/5/2025 20,49 19,85 -2,93% 19,80 20,54 19,97 19,84 19,85 13.940 8.839.197.500
8/5/2025 20,82 20,45 -0,58% 20,28 20,90 20,46 20,42 20,46 15.199 7.582.041.900
7/5/2025 20,48 20,57 +0,59% 20,15 20,79 20,43 20,52 20,58 12.209 6.396.337.000
6/5/2025 20,85 20,45 -1,49% 20,26 20,89 20,50 20,42 20,47 13.591 7.658.652.700
5/5/2025 21,71 20,76 -3,84% 20,40 21,71 20,74 20,76 20,77 18.327 10.737.685.900
2/5/2025 21,46 21,59 -0,74% 20,56 21,59 21,28 21,47 21,59 18.321 17.366.295.400
29/4/2025 21,99 21,75 -0,82% 21,67 22,09 21,80 21,74 21,78 15.197 10.925.256.700
28/4/2025 22,90 21,93 -4,03% 21,81 22,91 22,06 21,93 21,94 20.808 12.141.089.300
25/4/2025 21,15 22,85 +8,45% 21,14 22,88 22,31 22,85 22,86 24.466 20.241.879.800
24/4/2025 21,45 21,07 -1,22% 20,98 21,97 21,33 21,05 21,07 17.347 11.062.211.500
23/4/2025 21,47 21,33 +0,90% 21,16 21,82 21,52 21,30 21,33 19.403 11.464.502.700
22/4/2025 20,68 21,14 +2,13% 20,67 21,33 21,13 21,11 21,14 16.163 10.585.588.900
17/4/2025 20,73 20,70 +0,24% 20,34 20,90 20,71 20,70 20,74 12.391 9.823.942.400
16/4/2025 20,02 20,65 +2,48% 19,98 20,80 20,60 20,64 20,65 17.518 14.526.810.400
15/4/2025 20,50 20,15 -1,71% 19,65 20,55 20,06 20,13 20,15 13.727 12.557.661.800
14/4/2025 20,17 20,50 +1,69% 20,12 20,74 20,49 20,50 20,54 18.621 18.151.077.100
11/4/2025 20,09 20,16 +1,15% 19,80 20,34 20,13 20,16 20,19 14.009 11.422.759.500
10/4/2025 19,52 19,93 +1,63% 19,42 20,42 19,89 19,88 19,94 17.770 12.828.524.200
9/4/2025 18,50 19,61 +5,49% 18,13 19,70 19,28 19,56 19,62 24.275 15.762.168.900
8/4/2025 18,58 18,59 +0,22% 18,41 18,75 18,59 18,58 18,59 13.006 7.978.221.300
7/4/2025 18,26 18,55 0,00% 18,04 18,79 18,42 18,53 18,56 16.598 8.149.411.700
4/4/2025 18,41 18,55 -0,27% 18,17 18,78 18,51 18,55 18,57 13.245 8.434.581.900
3/4/2025 18,66 18,60 -0,85% 18,35 18,94 18,58 18,59 18,61 14.469 9.069.587.500
2/4/2025 18,75 18,76 +0,32% 18,17 18,85 18,55 18,75 18,77 17.361 13.161.569.000
1/4/2025 17,96 18,70 +3,54% 17,88 18,96 18,66 18,70 18,76 18.215 12.232.588.100
31/3/2025 18,00 18,06 0,00% 17,67 18,16 17,96 18,06 18,07 9.967 6.336.023.700
28/3/2025 17,84 18,06 +1,29% 17,60 18,06 17,88 18,00 18,06 11.244 7.657.602.900
27/3/2025 17,42 17,83 +3,00% 17,37 18,20 17,89 17,82 17,85 14.236 10.644.779.400
26/3/2025 17,65 17,31 -1,48% 16,84 17,80 17,14 17,29 17,31 17.672 13.764.489.500
25/3/2025 17,92 17,57 -1,57% 17,45 17,96 17,67 17,56 17,58 15.780 9.498.413.600
24/3/2025 18,28 17,85 -1,98% 17,33 18,30 17,67 17,85 17,89 20.084 24.878.866.000
21/3/2025 17,14 18,21 +6,80% 16,76 18,21 17,60 18,15 18,21 22.381 21.779.655.500
20/3/2025 15,99 17,05 +6,70% 15,99 17,21 16,82 17,04 17,05 23.339 18.155.573.300
19/3/2025 15,85 15,98 +1,14% 15,74 16,21 15,96 15,97 15,99 17.870 12.093.566.100
18/3/2025 15,02 15,80 +6,68% 14,89 15,94 15,57 15,80 15,81 19.064 15.929.582.000
17/3/2025 15,30 14,81 -2,95% 14,36 15,34 14,71 14,79 14,82 16.552 10.880.878.800
14/3/2025 14,94 15,26 +2,14% 14,82 15,40 15,18 15,25 15,26 11.325 6.461.612.200
13/3/2025 15,05 14,94 -0,60% 14,46 15,13 14,79 14,90 14,94 11.820 8.601.963.800
12/3/2025 14,51 15,03 +3,16% 14,51 15,03 14,87 15,00 15,03 12.015 8.214.938.200
11/3/2025 15,04 14,57 -3,13% 14,48 15,10 14,64 14,55 14,57 14.213 9.247.918.000
10/3/2025 14,79 15,04 +1,28% 14,63 15,07 14,91 15,00 15,04 13.977 9.317.772.100
7/3/2025 14,14 14,85 +4,65% 14,05 15,04 14,78 14,84 14,85 19.801 11.743.495.400
6/3/2025 14,53 14,19 -2,74% 14,12 14,94 14,51 14,14 14,20 21.807 11.498.682.800
5/3/2025 13,67 14,59 +7,04% 13,67 14,92 14,56 14,57 14,59 21.627 12.883.544.500
28/2/2025 15,00 13,63 -10,15% 13,61 15,14 14,19 13,63 13,66 23.699 17.637.438.000
27/2/2025 14,37 15,17 +8,90% 13,50 15,33 14,73 15,16 15,19 38.856 29.179.366.300
26/2/2025 13,87 13,93 +1,53% 13,58 13,96 13,81 13,91 13,93 15.738 10.446.378.100
25/2/2025 13,64 13,72 +1,93% 13,58 13,90 13,72 13,70 13,76 9.843 5.363.938.100
24/2/2025 13,84 13,46 -2,39% 13,39 13,96 13,59 13,41 13,46 8.824 4.637.464.700
21/2/2025 13,58 13,79 +1,62% 13,54 13,85 13,70 13,76 13,79 9.388 5.143.687.600
20/2/2025 13,93 13,57 -2,16% 13,44 13,96 13,62 13,55 13,59 11.462 7.167.252.400
19/2/2025 14,07 13,87 -1,28% 13,79 14,22 13,97 13,86 13,87 11.792 5.492.491.300
18/2/2025 14,25 14,05 -0,71% 13,93 14,28 14,06 14,00 14,05 11.216 7.120.921.800
17/2/2025 14,54 14,15 -2,01% 14,12 14,76 14,39 14,14 14,19 12.065 6.592.393.100
14/2/2025 14,30 14,44 +2,05% 13,97 14,58 14,25 14,44 14,45 17.678 12.702.893.300
13/2/2025 14,64 14,15 -3,21% 14,08 14,65 14,24 14,14 14,17 15.978 9.079.058.000
12/2/2025 15,15 14,62 -4,07% 14,42 15,19 14,67 14,61 14,63 20.216 9.005.581.000
11/2/2025 15,15 15,24 +0,73% 15,03 15,40 15,22 15,22 15,24 11.381 9.342.656.400
10/2/2025 14,99 15,13 +1,95% 14,88 15,33 15,12 15,07 15,14 9.605 11.448.017.300
7/2/2025 15,24 14,84 -2,56% 14,70 15,39 14,88 14,84 14,85 9.837 10.257.450.600
6/2/2025 15,07 15,23 +1,60% 14,96 15,25 15,17 15,19 15,24 8.677 10.761.755.600
5/2/2025 14,78 14,99 +1,77% 14,65 15,06 14,93 14,94 15,01 16.701 12.846.095.800
4/2/2025 15,15 14,73 -2,45% 14,63 15,25 14,78 14,70 14,74 18.928 13.032.562.400
3/2/2025 15,95 15,10 -4,97% 15,03 16,04 15,33 15,09 15,10 15.245 14.992.170.000
31/1/2025 15,90 15,89 -0,19% 15,83 16,24 15,97 15,88 15,90 8.387 5.661.925.600
30/1/2025 15,79 15,92 +1,14% 15,55 16,07 15,85 15,92 15,93 11.457 7.662.607.800
29/1/2025 15,99 15,74 -1,19% 15,72 16,20 15,89 15,74 15,79 11.777 8.571.428.500
28/1/2025 15,78 15,93 +0,57% 15,74 16,09 15,91 15,91 15,93 8.860 5.870.150.900
27/1/2025 15,60 15,84 +1,21% 15,54 15,98 15,86 15,84 15,88 8.740 5.270.238.600
24/1/2025 15,78 15,65 +0,06% 15,49 15,85 15,66 15,65 15,69 11.075 7.239.432.400
23/1/2025 15,15 15,64 +4,06% 15,06 16,29 15,85 15,64 15,65 27.513 18.916.861.100
22/1/2025 15,15 15,03 +0,54% 14,83 15,28 15,07 15,02 15,05 14.614 9.320.222.100
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

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.