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

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

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

Tempo Gráfico: 5 Anos

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

MTSA4 - METISA - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 36,99 37,78 +2,52% 36,31 37,80 37,06 36,01 37,79 10 4.077.500
20/1/2025 36,86 36,85 -0,49% 36,85 36,86 36,85 35,30 37,89 5 1.842.600
17/1/2025 37,47 37,03 +0,63% 37,02 37,50 37,21 37,02 37,50 9 3.721.800
16/1/2025 36,80 36,80 0,00% 36,80 37,40 36,87 36,42 37,09 6 2.950.000
15/1/2025 37,55 36,80 -1,31% 36,80 37,99 37,31 36,80 37,89 17 7.463.600
14/1/2025 36,90 37,29 +1,61% 36,68 37,49 36,89 36,33 37,89 21 27.299.900
13/1/2025 38,44 36,70 -3,90% 36,70 40,19 37,78 36,68 37,49 35 18.893.500
10/1/2025 37,77 38,19 -0,16% 37,75 38,19 37,97 37,53 38,20 6 2.278.600
9/1/2025 38,25 38,25 -0,49% 38,25 38,25 38,25 36,90 38,44 3 1.530.000
8/1/2025 38,50 38,44 -0,88% 38,10 38,50 38,33 36,70 38,45 17 6.900.900
7/1/2025 39,04 38,78 -0,51% 38,48 40,60 38,87 38,55 38,80 28 14.385.300
6/1/2025 38,22 38,98 -0,03% 38,22 38,98 38,69 36,00 38,99 14 6.191.400
3/1/2025 38,33 38,99 -0,79% 37,11 38,99 38,41 37,80 39,00 29 14.213.000
2/1/2025 37,95 39,30 -0,15% 37,95 39,30 38,70 39,29 39,30 12 5.032.000
30/12/2024 38,40 39,36 +3,06% 37,78 39,83 39,00 37,50 39,37 19 11.310.500
27/12/2024 36,80 38,19 +3,78% 36,80 38,45 37,83 36,00 38,19 21 8.700.900
26/12/2024 35,30 36,80 -0,22% 35,30 36,88 36,43 35,05 36,80 20 9.837.100
23/12/2024 35,70 36,88 +2,44% 35,70 36,88 36,60 35,14 36,89 12 6.222.400
20/12/2024 33,13 36,00 +4,38% 33,13 36,00 35,02 33,60 36,00 15 5.953.800
19/12/2024 34,47 34,49 +2,65% 33,51 34,49 34,05 33,33 34,50 15 7.491.600
18/12/2024 33,33 33,60 +0,90% 32,71 33,60 33,24 32,98 33,69 13 4.322.200
17/12/2024 34,00 33,30 -1,74% 33,30 34,10 33,91 33,30 34,00 4 1.695.900
16/12/2024 33,50 33,89 +1,83% 33,45 33,89 33,68 33,50 33,90 6 2.021.200
13/12/2024 33,28 33,28 0,00% 33,28 33,28 33,28 33,28 34,09 2 665.600
12/12/2024 33,76 33,28 -2,66% 33,28 33,99 33,65 33,23 34,00 12 4.375.400
11/12/2024 34,83 34,19 -3,42% 33,13 35,00 33,93 34,10 34,49 53 34.270.300
10/12/2024 35,50 35,40 -2,07% 35,00 35,50 35,21 35,40 35,47 5 2.113.000
9/12/2024 35,68 36,15 +1,32% 35,22 36,15 35,67 35,30 36,30 16 6.777.300
6/12/2024 35,89 35,68 +3,03% 34,63 35,89 35,52 34,05 36,01 12 4.263.400
5/12/2024 35,39 34,63 -3,00% 34,63 35,41 35,06 34,63 35,49 26 15.778.900
4/12/2024 36,00 35,70 0,00% 35,70 36,00 35,70 34,20 36,50 10 12.855.000
3/12/2024 35,20 35,70 +0,42% 34,61 35,70 35,23 34,60 36,00 19 6.693.700
2/12/2024 36,10 35,55 -3,92% 35,55 36,11 35,85 33,51 35,99 9 4.661.700
29/11/2024 35,60 37,00 +4,08% 34,61 37,00 35,85 33,71 37,00 31 17.212.000
28/11/2024 34,07 35,55 -1,22% 34,07 35,59 35,17 35,55 35,56 10 3.517.000
27/11/2024 36,25 35,99 -0,03% 35,76 36,25 36,06 34,35 36,00 9 4.327.900
26/11/2024 36,00 36,00 -0,69% 35,48 36,24 35,91 36,00 36,25 13 5.028.200
25/11/2024 35,00 36,25 +6,06% 34,21 36,79 35,71 35,02 36,25 11 3.928.300
22/11/2024 34,67 34,18 +1,33% 33,75 34,67 33,96 33,60 34,20 17 7.810.900
21/11/2024 34,00 33,73 -0,79% 33,73 34,90 33,97 33,50 33,74 31 11.892.700
19/11/2024 32,30 34,00 +5,26% 32,30 34,50 33,57 32,62 34,00 26 21.488.400
18/11/2024 33,41 32,30 -3,73% 31,50 33,41 31,71 32,26 32,90 125 179.496.200
14/11/2024 34,50 33,55 +0,24% 33,55 34,90 34,22 32,15 34,80 18 7.187.900
13/11/2024 33,18 33,47 +0,84% 33,00 34,00 33,28 32,52 33,90 21 7.988.700
12/11/2024 33,40 33,19 -0,63% 32,45 33,89 32,94 32,32 33,24 41 19.107.000
11/11/2024 33,10 33,40 +1,21% 32,50 33,98 32,86 32,45 33,40 27 13.801.700
8/11/2024 34,19 33,00 -2,94% 32,89 34,19 33,30 32,50 33,10 31 12.989.200
7/11/2024 35,59 34,00 -0,82% 33,35 36,57 34,22 33,35 34,20 35 16.428.700
6/11/2024 34,50 34,28 -0,64% 34,28 34,60 34,44 34,28 34,69 21 7.577.100
5/11/2024 35,07 34,50 -1,51% 34,44 35,07 34,74 34,50 34,79 44 22.930.500
4/11/2024 36,19 35,03 -2,69% 35,03 36,19 35,47 35,03 35,50 9 4.966.400
1/11/2024 35,09 36,00 +2,86% 34,70 36,00 35,27 34,52 36,58 23 9.525.000
31/10/2024 36,15 35,00 -3,31% 35,00 36,59 35,55 35,00 35,81 35 16.353.800
30/10/2024 36,62 36,20 -1,17% 35,53 36,62 35,90 36,00 36,21 42 20.466.000
29/10/2024 35,65 36,63 +1,89% 35,21 36,64 35,87 35,31 36,64 21 10.046.100
28/10/2024 35,99 35,95 +2,68% 35,17 35,99 35,57 34,50 35,97 11 4.269.200
25/10/2024 35,52 35,01 -0,96% 35,00 35,52 35,16 35,01 36,00 23 13.009.600
24/10/2024 35,35 35,35 +0,08% 35,35 35,35 35,33 35,34 36,48 4 1.413.400
23/10/2024 35,70 35,32 -1,34% 35,32 35,79 35,50 35,32 35,70 13 6.036.300
22/10/2024 36,44 35,80 -2,19% 35,80 36,56 36,29 35,80 37,38 13 5.081.200
21/10/2024 36,81 36,60 -1,53% 36,44 37,00 36,67 36,60 37,00 26 11.735.700
18/10/2024 36,51 37,17 +1,53% 36,51 37,19 36,91 36,61 37,18 6 2.584.200
17/10/2024 36,71 36,61 +0,33% 36,61 37,20 36,86 36,60 37,00 5 2.211.600
16/10/2024 36,90 36,49 -2,69% 36,49 37,89 36,87 36,00 36,50 26 11.061.200
15/10/2024 36,11 37,50 -1,29% 36,11 37,89 37,15 36,80 37,80 10 3.715.300
14/10/2024 36,25 37,99 +5,53% 36,25 37,99 36,33 36,00 38,00 6 42.516.300
11/10/2024 36,93 36,00 -2,41% 36,00 37,27 36,57 35,75 38,50 31 14.994.800
10/10/2024 37,29 36,89 -1,47% 36,89 37,29 37,07 36,40 37,48 16 7.415.200
9/10/2024 37,49 37,44 +1,03% 36,46 37,49 37,08 36,40 37,50 21 11.497.100
8/10/2024 38,59 37,06 -2,32% 37,06 38,59 37,58 37,05 37,70 14 6.765.900
7/10/2024 37,32 37,94 +1,66% 37,32 37,97 37,79 37,09 37,95 4 1.511.700
4/10/2024 38,69 37,32 +0,65% 37,15 38,69 37,46 37,16 38,00 7 2.622.700
3/10/2024 38,24 37,08 -3,19% 37,08 38,24 37,59 37,08 37,99 31 17.667.700
2/10/2024 38,59 38,30 0,00% 38,30 38,71 38,45 38,30 39,40 12 5.768.800
1/10/2024 38,38 38,30 -3,99% 38,30 39,19 38,45 38,30 39,69 22 9.612.900
30/9/2024 39,36 39,89 +3,64% 38,78 39,90 39,79 38,61 39,89 15 12.733.100
26/9/2024 39,68 38,49 +0,23% 37,50 39,68 38,28 38,00 38,50 12 6.507.700
25/9/2024 38,98 38,40 -1,54% 38,40 38,98 38,77 38,40 38,97 16 8.142.600
24/9/2024 40,16 39,00 -1,27% 39,00 41,37 39,44 38,90 39,30 36 19.329.600
23/9/2024 40,14 39,50 -1,62% 39,05 40,14 39,51 39,10 39,50 16 9.088.200
20/9/2024 40,44 40,15 -0,82% 39,75 40,72 40,27 39,83 40,22 19 10.069.700
19/9/2024 40,34 40,48 +0,92% 40,33 40,58 40,44 40,10 40,49 8 3.235.400
18/9/2024 40,96 40,11 -1,93% 40,11 41,27 40,67 40,10 40,78 43 36.604.100
17/9/2024 40,66 40,90 +0,37% 40,66 41,10 40,88 40,73 40,90 21 10.220.300
16/9/2024 40,63 40,75 +0,15% 40,61 41,19 40,86 40,75 41,18 8 3.268.900
13/9/2024 40,90 40,69 +3,01% 40,69 40,90 40,76 39,75 40,70 4 1.630.700
12/9/2024 41,68 39,50 -3,40% 39,50 41,68 40,00 39,30 39,90 29 18.800.900
11/9/2024 41,82 40,89 -0,24% 40,50 41,83 41,08 40,41 41,84 75 39.028.200
10/9/2024 41,33 40,99 -2,27% 40,60 41,84 41,19 40,51 41,83 30 14.829.300
9/9/2024 43,00 41,94 -2,31% 41,53 43,00 42,15 41,34 41,94 33 22.765.600
6/9/2024 43,34 42,93 -2,39% 42,72 43,67 43,22 41,52 42,94 18 8.644.000
5/9/2024 43,61 43,98 -1,10% 43,40 44,00 43,75 43,00 43,99 13 8.750.400
4/9/2024 44,65 44,47 +3,01% 43,19 44,65 44,22 43,40 44,50 10 6.190.800
3/9/2024 43,17 43,17 0,00% 43,17 43,17 43,17 42,95 43,17 7 3.885.300
2/9/2024 45,09 43,17 -3,81% 43,00 45,09 43,47 42,22 43,18 32 15.215.100
30/8/2024 44,23 44,88 +1,31% 44,23 45,07 44,71 44,36 45,00 28 19.227.500
29/8/2024 44,61 44,30 -2,42% 44,30 45,12 44,51 43,59 44,30 35 23.148.000
28/8/2024 44,05 45,40 -0,04% 44,05 45,40 45,02 44,50 45,40 7 3.151.600
27/8/2024 44,47 45,42 +2,09% 43,82 45,42 44,93 42,54 45,44 20 10.335.000
26/8/2024 43,23 44,49 +0,29% 43,23 44,49 43,94 42,51 44,50 49 30.761.400
23/8/2024 44,05 44,36 -0,29% 43,61 44,36 44,09 42,90 44,50 21 16.316.800
22/8/2024 43,29 44,49 +2,72% 42,81 44,49 44,01 42,00 44,50 27 19.368.500
21/8/2024 42,02 43,31 +2,32% 41,65 44,37 42,91 41,50 43,32 22 18.022.800
20/8/2024 40,65 42,33 +3,62% 40,50 42,33 41,74 40,75 42,34 31 22.125.100
19/8/2024 42,15 40,85 -3,08% 40,85 42,15 41,18 40,50 41,30 58 38.303.100
16/8/2024 43,03 42,15 -3,99% 41,51 43,03 42,31 42,00 42,20 60 38.932.600
15/8/2024 43,60 43,90 -1,10% 42,34 44,39 43,26 42,80 44,00 62 54.081.600
14/8/2024 42,06 44,39 +4,45% 42,06 44,39 43,31 41,00 44,40 17 11.262.600
13/8/2024 42,54 42,50 +1,17% 42,00 44,50 42,59 41,00 42,70 25 15.334.500
12/8/2024 42,45 42,01 -0,90% 42,01 42,49 42,10 40,60 42,50 16 7.578.200
9/8/2024 42,05 42,39 -0,21% 41,25 42,39 41,72 41,74 42,40 46 46.311.100
8/8/2024 42,60 42,48 -0,98% 42,48 42,81 42,61 42,32 42,99 12 6.391.800
7/8/2024 44,00 42,90 -3,49% 42,90 44,00 43,35 42,32 43,00 17 15.172.500
6/8/2024 43,50 44,45 +2,21% 43,50 44,45 44,33 42,32 44,45 7 3.546.500
5/8/2024 42,55 43,49 -0,02% 42,51 43,49 43,01 42,32 43,50 10 5.162.200
2/8/2024 43,70 43,50 -2,23% 43,30 43,70 43,47 42,32 43,50 11 5.217.500
1/8/2024 43,51 44,49 -0,69% 43,51 44,49 44,02 42,32 44,50 13 6.163.200
31/7/2024 43,10 44,80 +3,94% 43,10 44,80 43,94 42,06 44,80 16 20.214.100
30/7/2024 42,89 43,10 +0,47% 42,56 43,10 42,98 42,06 43,10 8 3.868.300
29/7/2024 42,32 42,90 -0,44% 42,31 43,05 42,64 42,36 42,90 18 10.233.700
26/7/2024 42,01 43,09 +2,60% 42,01 43,77 43,00 42,14 43,10 9 4.300.200
25/7/2024 43,98 42,00 -3,20% 42,00 43,98 42,48 41,67 43,00 25 11.472.100
23/7/2024 43,24 43,39 +0,35% 42,76 43,39 43,13 41,63 43,40 9 4.313.700
22/7/2024 43,10 43,24 -0,21% 42,21 43,24 42,86 42,70 43,25 13 5.571.900
19/7/2024 44,00 43,33 -1,46% 43,32 44,00 43,51 43,32 43,99 15 10.008.600
18/7/2024 43,69 43,97 -0,05% 43,69 43,97 43,80 43,10 44,00 9 5.695.100
17/7/2024 43,50 43,99 -0,92% 43,50 43,99 43,82 42,50 44,00 3 1.314.800
16/7/2024 44,12 44,40 -0,22% 43,53 44,49 44,03 43,54 44,40 22 10.127.200
15/7/2024 44,16 44,50 -0,67% 44,16 44,50 44,36 44,12 44,51 4 1.774.600
12/7/2024 44,80 44,80 0,00% 44,80 44,80 44,80 44,12 44,84 1 448.000
11/7/2024 44,25 44,80 +0,70% 44,25 44,80 44,47 44,25 44,89 3 2.223.500
10/7/2024 45,05 44,49 -1,51% 44,49 45,30 44,96 42,02 44,50 54 26.981.200
9/7/2024 45,00 45,17 -0,29% 44,19 45,17 44,82 41,01 45,18 36 17.480.300
8/7/2024 44,66 45,30 +1,52% 44,06 45,30 44,65 44,61 45,43 51 24.557.700
5/7/2024 44,50 44,62 +1,41% 43,79 44,69 44,22 43,20 44,62 56 27.419.800
4/7/2024 44,57 44,00 -2,65% 44,00 45,42 44,73 41,01 44,38 52 34.000.100
3/7/2024 45,37 45,20 +1,57% 44,10 45,37 44,80 41,00 45,20 14 8.064.500
2/7/2024 43,93 44,50 +0,04% 43,93 44,74 44,39 43,72 44,69 37 18.200.200
1/7/2024 44,50 44,48 -0,04% 42,00 44,50 44,15 42,00 44,48 19 12.803.500
28/6/2024 44,00 44,50 +1,62% 43,00 44,50 44,27 40,40 44,50 35 30.989.500
27/6/2024 42,77 43,79 +1,96% 42,06 43,79 42,98 43,79 44,00 68 47.710.300
26/6/2024 41,80 42,95 +1,42% 41,50 42,95 42,50 41,11 43,00 23 15.725.700
25/6/2024 41,30 42,35 +3,93% 40,84 42,35 41,89 40,77 42,35 25 11.730.100
24/6/2024 41,33 40,75 -0,61% 40,73 41,47 40,92 40,75 40,90 20 9.822.700
21/6/2024 40,50 41,00 -0,89% 40,50 41,58 40,91 40,00 41,49 23 13.910.800
20/6/2024 40,89 41,37 +2,17% 39,65 41,39 40,69 40,00 41,38 27 12.209.800
19/6/2024 40,44 40,49 +1,23% 39,79 40,50 40,38 39,00 40,50 19 9.288.900
18/6/2024 40,10 40,00 -0,89% 39,82 41,13 40,27 40,00 40,50 31 16.917.400
17/6/2024 39,90 40,36 -0,02% 39,67 40,36 40,02 39,42 40,37 15 12.407.800
14/6/2024 41,23 40,37 -3,05% 40,02 41,26 40,56 39,82 40,37 50 28.393.300
13/6/2024 41,50 41,64 -0,72% 41,00 42,42 41,76 40,75 41,64 34 81.032.900
12/6/2024 41,41 41,94 -0,99% 40,73 42,49 41,68 41,50 41,94 40 19.592.300
11/6/2024 41,51 42,36 +2,07% 39,24 42,36 41,08 39,55 42,50 185 121.202.100
10/6/2024 43,73 41,50 -6,32% 29,59 43,73 34,83 36,81 42,90 1.483 908.479.100
7/6/2024 43,70 44,30 +0,68% 43,70 44,40 44,21 43,51 44,40 14 7.958.900
6/6/2024 45,39 44,00 -3,08% 43,70 45,39 44,19 43,51 44,00 29 28.287.700
5/6/2024 45,00 45,40 -0,15% 44,86 45,40 45,20 44,50 45,60 16 9.493.100
4/6/2024 45,54 45,47 -0,18% 44,78 45,54 45,19 44,26 45,47 13 6.327.100
3/6/2024 44,68 45,55 -0,11% 44,10 45,56 45,22 44,10 45,60 10 6.331.700
31/5/2024 45,77 45,60 +2,47% 44,61 45,77 45,54 44,00 45,60 14 8.197.200
29/5/2024 43,95 44,50 +1,37% 43,00 44,50 43,71 43,02 44,50 73 103.606.100
28/5/2024 43,95 43,90 +0,87% 42,84 43,95 43,35 42,88 43,95 38 19.943.500
27/5/2024 43,87 43,52 -0,78% 43,52 44,00 43,81 43,51 43,95 13 7.449.000
24/5/2024 44,50 43,86 -0,95% 43,86 44,50 44,11 43,56 44,00 20 9.706.200
23/5/2024 44,38 44,28 -1,47% 44,15 44,40 44,27 44,16 44,29 23 14.167.400
22/5/2024 44,84 44,94 +0,16% 44,40 44,94 44,74 44,36 45,50 8 4.027.000
21/5/2024 44,31 44,87 -0,07% 44,31 44,87 44,63 44,36 44,89 7 3.124.100
20/5/2024 44,01 44,90 -0,22% 44,01 44,90 44,44 44,22 44,90 13 6.666.800
17/5/2024 43,91 45,00 +2,39% 43,91 45,00 44,58 44,00 45,20 5 2.229.200
16/5/2024 44,20 43,95 -0,57% 43,95 44,20 43,96 43,83 43,95 7 10.550.900
15/5/2024 43,62 44,20 +1,49% 43,55 44,29 43,84 43,64 44,44 32 17.539.700
14/5/2024 44,10 43,55 -1,94% 43,55 44,38 43,86 43,55 43,99 43 30.705.500
13/5/2024 45,33 44,41 -1,16% 43,70 45,33 44,45 43,76 44,41 9 4.445.600
10/5/2024 45,00 44,93 +0,29% 44,00 45,00 44,49 44,12 46,00 26 20.469.700
9/5/2024 45,55 44,80 -1,65% 44,54 45,56 44,96 44,80 46,00 32 25.178.000
8/5/2024 46,05 45,55 -1,45% 45,55 46,93 45,98 45,50 46,87 79 53.802.300
7/5/2024 47,01 46,22 -4,19% 46,22 47,50 46,58 46,22 47,20 42 27.484.400
6/5/2024 48,25 48,24 -0,02% 48,15 48,25 48,23 46,59 48,25 10 11.576.100
3/5/2024 48,15 48,25 +0,06% 47,60 48,27 47,98 47,26 48,26 31 23.034.400
2/5/2024 48,30 48,22 -0,23% 47,11 48,30 48,07 47,50 48,23 9 5.287.700
30/4/2024 48,15 48,33 0,00% 47,18 48,33 48,17 47,15 48,33 13 14.934.500
29/4/2024 48,33 48,33 +0,19% 46,60 48,33 47,51 46,63 48,50 46 47.514.700
26/4/2024 48,24 48,24 +2,05% 48,24 48,24 48,24 46,74 48,20 1 482.400
25/4/2024 47,39 47,27 +1,22% 46,71 47,39 47,25 46,88 47,28 9 6.143.300
24/4/2024 47,42 46,70 -1,29% 46,70 47,70 47,38 46,51 47,38 12 5.685.800
23/4/2024 48,40 47,31 -2,43% 47,21 48,40 47,66 47,30 48,19 25 14.299.400
22/4/2024 48,74 48,49 +0,04% 48,49 48,74 48,55 48,11 48,49 3 1.942.100
19/4/2024 48,31 48,47 -0,55% 48,12 48,47 48,31 47,06 48,48 15 9.180.400
18/4/2024 48,01 48,74 +0,08% 48,01 48,74 48,31 47,32 48,75 15 10.146.300
17/4/2024 48,74 48,70 +2,87% 47,28 48,74 48,12 48,70 48,75 17 9.625.000
16/4/2024 47,12 47,34 -0,32% 47,00 47,34 47,15 46,91 47,35 15 7.073.000
15/4/2024 48,99 47,49 -2,68% 47,11 48,99 47,79 47,07 47,50 43 22.941.300
12/4/2024 49,17 48,80 -0,99% 48,80 49,20 49,12 48,22 48,80 4 3.438.900
11/4/2024 48,00 49,29 0,00% 48,00 49,29 48,84 48,02 49,30 12 8.302.900
10/4/2024 47,71 49,29 +3,31% 47,71 49,29 48,74 47,51 49,30 13 7.311.200
9/4/2024 48,00 47,71 -0,38% 47,63 48,15 47,86 47,70 48,00 12 6.222.500
8/4/2024 48,10 47,89 +1,01% 47,51 48,10 47,80 47,55 47,90 10 5.258.600
5/4/2024 49,28 47,41 -1,39% 47,41 49,28 47,90 47,26 47,89 23 17.245.400
4/4/2024 48,69 48,08 +0,19% 48,08 49,00 48,37 48,08 48,38 30 15.481.200
3/4/2024 48,50 47,99 -0,48% 47,80 48,50 48,09 47,71 48,00 16 8.656.400
2/4/2024 49,32 48,22 -0,88% 48,22 49,32 48,46 48,21 48,59 18 14.053.700
1/4/2024 49,49 48,65 -4,61% 48,65 49,97 49,20 48,10 49,49 33 17.222.900
28/3/2024 50,00 51,00 +2,00% 50,00 51,00 50,72 48,06 51,00 29 21.812.100
27/3/2024 48,09 50,00 +4,54% 48,09 50,00 49,37 48,32 50,00 21 13.825.100
26/3/2024 48,00 47,83 -2,13% 47,81 48,00 47,93 47,83 48,40 18 11.023.900
25/3/2024 48,47 48,87 +1,79% 47,80 48,87 48,30 47,70 48,88 12 10.626.300
22/3/2024 48,08 48,01 -0,62% 48,01 48,16 48,08 47,81 48,47 12 7.693.000
21/3/2024 48,33 48,31 -1,35% 48,30 48,68 48,35 48,30 48,86 9 5.318.800
20/3/2024 48,87 48,97 +0,14% 48,87 48,99 48,95 48,10 48,98 13 13.706.800
19/3/2024 48,89 48,90 -0,18% 48,36 48,90 48,64 48,36 48,93 8 5.350.400
18/3/2024 48,97 48,99 -0,18% 48,70 49,50 49,19 47,50 49,00 12 9.347.100
15/3/2024 49,00 49,08 -0,81% 49,00 49,10 49,07 48,10 49,09 5 11.287.800
14/3/2024 49,89 49,48 +1,60% 48,01 49,89 49,27 48,52 49,49 6 3.449.400
13/3/2024 48,91 48,70 -0,43% 48,70 48,91 48,82 48,04 49,14 4 2.929.200
12/3/2024 48,55 48,91 -0,47% 48,55 48,95 48,85 48,00 48,92 16 8.304.700
11/3/2024 50,20 49,14 -3,06% 49,14 50,20 49,65 48,07 49,15 19 10.924.200
8/3/2024 50,64 50,69 +1,79% 49,20 50,76 50,22 0,00 0,00 19 12.556.600
7/3/2024 50,39 49,80 -1,35% 49,80 50,50 50,34 49,19 50,40 9 4.530.800
6/3/2024 49,66 50,48 +1,57% 49,23 50,48 49,93 49,52 50,93 7 3.495.500
5/3/2024 49,42 49,70 +0,63% 49,42 49,70 49,60 49,00 49,66 12 9.424.100
4/3/2024 48,80 49,39 +2,92% 48,09 49,79 48,86 48,01 49,39 30 17.590.100
1/3/2024 47,75 47,99 -1,46% 47,75 48,69 48,05 47,81 48,00 4 1.922.000
29/2/2024 47,70 48,70 +1,99% 47,70 48,79 48,42 48,70 48,80 23 16.947.700
28/2/2024 47,75 47,75 -0,10% 46,63 47,75 47,57 46,63 47,75 7 3.330.500
27/2/2024 47,50 47,80 +1,70% 46,02 47,80 47,11 47,00 47,70 15 12.248.700
26/2/2024 47,00 47,00 +3,30% 45,42 47,50 46,67 45,01 46,80 16 9.801.000
23/2/2024 46,01 45,50 -1,54% 45,35 46,02 45,86 0,00 0,00 43 65.581.300
22/2/2024 46,01 46,21 +0,13% 45,81 47,50 46,05 46,15 46,88 50 83.357.600
21/2/2024 46,90 46,15 +0,15% 46,07 47,39 46,47 45,71 46,68 14 11.155.100
20/2/2024 47,51 46,08 -3,80% 45,00 47,71 45,51 46,08 46,45 89 190.696.300
19/2/2024 47,73 47,90 -0,17% 47,48 47,96 47,68 47,43 47,90 22 18.120.700
16/2/2024 48,00 47,98 +1,05% 47,98 48,23 48,16 47,67 48,44 6 3.371.300
15/2/2024 49,00 47,48 -3,10% 47,48 49,89 48,51 47,48 48,17 60 45.602.600
14/2/2024 49,94 49,00 -0,20% 48,88 49,95 49,10 48,11 49,00 16 8.839.100
9/2/2024 49,34 49,10 0,00% 49,10 49,79 49,32 0,00 0,00 27 15.290.500
8/2/2024 49,24 49,10 -0,79% 49,10 49,39 49,27 49,10 49,50 10 10.348.000
7/2/2024 49,94 49,49 -1,02% 49,30 49,94 49,49 49,49 49,90 19 12.868.300
6/2/2024 50,50 50,00 -1,75% 49,93 50,56 50,14 49,93 50,00 37 22.563.500
5/2/2024 50,48 50,89 +0,79% 50,06 50,89 50,52 50,09 50,90 20 13.642.200
2/2/2024 50,00 50,49 +0,40% 50,00 50,50 50,24 49,86 50,50 13 7.536.800
1/2/2024 50,01 50,29 -0,42% 50,01 50,29 50,15 49,86 50,29 4 2.006.000
31/1/2024 50,15 50,50 +0,78% 49,13 50,50 50,04 49,60 50,50 38 26.021.300
30/1/2024 49,70 50,11 -0,34% 49,21 50,24 49,90 49,70 50,13 14 6.986.600
29/1/2024 50,00 50,28 +0,56% 49,98 50,28 50,15 50,00 50,28 11 10.031.900
26/1/2024 50,05 50,00 -0,93% 50,00 50,05 50,01 50,00 50,33 6 7.501.900
25/1/2024 50,02 50,47 +0,84% 50,02 50,49 50,14 50,04 50,45 5 4.513.100
24/1/2024 50,17 50,05 -0,24% 50,05 50,17 50,14 50,01 50,40 5 4.011.200
23/1/2024 50,79 50,17 -1,24% 50,17 50,79 50,37 50,01 50,50 8 6.044.800
22/1/2024 50,12 50,80 -0,29% 50,11 50,94 50,60 50,01 50,84 9 5.567.000
19/1/2024 50,89 50,95 0,00% 50,26 50,95 50,84 50,35 50,95 8 10.169.000
18/1/2024 49,81 50,95 +2,62% 49,24 50,95 50,28 49,52 50,95 17 9.553.900
17/1/2024 50,01 49,65 -2,65% 49,42 50,69 49,90 48,88 49,65 26 13.474.900
16/1/2024 50,56 51,00 -0,72% 49,93 51,00 50,37 50,00 51,00 31 23.676.400
15/1/2024 51,50 51,37 +0,73% 50,26 51,55 51,03 50,50 51,37 20 16.841.900
12/1/2024 49,81 51,00 +2,41% 49,81 51,86 50,30 51,00 51,30 14 11.569.800
11/1/2024 49,59 49,80 +0,42% 49,50 49,80 49,60 49,14 49,80 9 7.937.400
10/1/2024 49,41 49,59 +0,38% 49,38 49,93 49,65 49,15 49,59 8 3.972.600
9/1/2024 49,51 49,40 -0,58% 49,20 49,51 49,39 49,00 49,60 12 7.903.000
8/1/2024 49,59 49,69 +0,12% 48,41 49,69 49,00 49,03 49,69 25 31.854.200
5/1/2024 49,60 49,63 +0,06% 48,74 49,66 49,41 49,14 49,64 15 7.905.900
4/1/2024 49,85 49,60 +2,16% 48,04 49,89 49,61 48,00 49,60 26 20.342.600
3/1/2024 48,40 48,55 +0,31% 48,40 49,00 48,64 48,42 48,55 24 16.540.200
2/1/2024 48,57 48,40 -0,37% 48,03 48,99 48,52 47,84 48,40 30 20.381.500
28/12/2023 49,00 48,58 -2,65% 48,00 49,67 48,59 48,00 48,58 54 53.459.900
27/12/2023 48,02 49,90 +1,86% 47,00 49,96 48,16 46,86 49,90 185 111.736.400
26/12/2023 47,28 48,99 +3,59% 47,28 49,99 48,64 48,49 48,99 54 33.565.600
22/12/2023 46,99 47,29 +1,72% 45,81 47,95 47,07 45,90 47,29 32 20.241.200
21/12/2023 46,00 46,49 +2,00% 46,00 47,00 46,47 46,02 46,50 10 6.041.900
20/12/2023 45,59 45,58 +0,40% 45,50 45,68 45,58 45,50 45,67 15 18.232.900
19/12/2023 45,57 45,40 -0,42% 45,40 45,58 45,51 45,30 45,41 24 19.570.000
18/12/2023 45,46 45,59 +0,26% 45,02 45,60 45,44 45,01 45,59 28 27.269.200
15/12/2023 45,31 45,47 -0,33% 43,00 45,63 44,04 44,25 45,47 54 44.484.300
14/12/2023 45,50 45,62 0,00% 45,21 45,65 45,50 45,11 45,63 12 8.191.300
13/12/2023 45,58 45,62 +0,04% 45,20 45,62 45,41 45,51 45,62 26 17.710.800
12/12/2023 46,19 45,60 -0,98% 45,40 46,19 45,92 45,40 45,60 25 18.369.500
11/12/2023 45,65 46,05 +0,81% 45,20 46,88 45,61 45,17 46,10 44 65.691.500
8/12/2023 45,13 45,68 -0,22% 45,12 45,73 45,41 45,20 45,69 18 11.807.000
7/12/2023 44,83 45,78 +0,93% 44,80 46,38 45,52 45,30 45,79 28 20.486.800
6/12/2023 45,44 45,36 +0,67% 44,90 45,57 45,22 44,93 45,37 40 29.850.900
5/12/2023 45,74 45,06 +0,13% 44,50 45,75 44,93 44,53 45,07 39 32.352.000
4/12/2023 45,00 45,00 +2,74% 44,13 46,99 45,24 44,59 45,00 55 65.607.000
1/12/2023 47,82 43,80 -9,13% 42,00 47,85 42,81 43,55 43,80 308 651.246.100
30/11/2023 48,56 48,20 -0,60% 47,71 48,61 48,21 47,22 49,49 41 39.054.900
29/11/2023 48,70 48,49 -0,41% 48,34 50,00 48,90 48,05 48,50 28 24.940.400
28/11/2023 46,43 48,69 +2,29% 46,14 48,69 47,46 47,01 48,70 53 38.443.200
27/11/2023 46,11 47,60 +1,38% 46,11 47,60 47,07 46,00 47,60 11 10.356.300
24/11/2023 46,01 46,95 0,00% 46,00 46,95 46,30 45,85 46,96 45 36.583.500
23/11/2023 46,02 46,95 +0,32% 46,00 46,95 46,22 45,73 46,96 32 31.898.600
22/11/2023 45,99 46,80 +1,85% 45,72 46,80 46,07 45,73 46,96 41 28.567.000
21/11/2023 45,96 45,95 +0,13% 45,50 45,96 45,78 45,46 45,95 24 26.555.500
20/11/2023 45,98 45,89 -0,24% 45,89 46,35 45,99 45,82 45,90 33 25.299.100
17/11/2023 45,71 46,00 +0,90% 45,71 46,00 45,94 45,46 46,00 13 10.108.500
16/11/2023 46,68 45,59 -2,29% 45,59 46,68 46,08 45,25 45,88 67 45.620.900
14/11/2023 47,36 46,66 -0,49% 46,00 47,36 46,35 46,66 46,68 91 74.167.400
13/11/2023 46,50 46,89 +0,49% 46,40 46,89 46,52 46,26 46,89 9 8.374.700
10/11/2023 46,21 46,66 +0,56% 46,20 47,01 46,59 46,52 46,66 12 13.979.300
9/11/2023 46,40 46,40 0,00% 46,40 46,93 46,50 46,01 47,24 7 3.255.500
8/11/2023 47,89 46,40 -0,17% 46,38 47,90 46,58 46,01 46,49 8 7.453.600
7/11/2023 46,05 46,48 +1,29% 46,05 46,50 46,25 46,02 48,00 14 7.862.800
6/11/2023 46,49 45,89 +1,06% 45,60 46,50 45,93 45,66 45,90 27 24.807.500
3/11/2023 47,49 45,41 -5,16% 45,41 47,50 45,89 45,41 47,98 49 40.386.700
1/11/2023 47,00 47,88 -0,23% 47,00 47,88 47,42 47,01 47,99 9 6.165.300
31/10/2023 46,50 47,99 +2,32% 46,26 47,99 46,98 46,13 48,00 42 23.961.500
30/10/2023 46,89 46,90 +0,45% 46,00 46,90 46,33 45,50 46,92 19 13.901.600
27/10/2023 46,29 46,69 +1,54% 45,98 46,69 46,32 45,98 46,69 10 11.116.800
26/10/2023 44,14 45,98 +4,17% 44,10 46,00 45,39 44,15 45,98 17 16.342.300
25/10/2023 44,41 44,14 -1,47% 43,70 44,41 44,15 44,14 44,15 7 3.090.700
24/10/2023 45,50 44,80 -0,40% 44,80 45,60 44,80 44,50 45,59 10 14.339.000
23/10/2023 45,03 44,98 -0,04% 44,98 45,13 45,07 44,00 44,99 21 42.370.900
20/10/2023 45,02 45,00 -0,04% 45,00 45,10 45,05 44,99 45,87 10 6.758.600
19/10/2023 47,17 45,02 -3,97% 45,02 47,17 46,13 45,02 46,25 35 21.222.100
18/10/2023 46,54 46,88 +1,14% 45,71 46,88 46,29 45,45 46,89 6 2.777.600
17/10/2023 47,17 46,35 -1,80% 45,55 47,17 45,95 45,55 46,36 46 62.492.100
16/10/2023 47,68 47,20 +1,46% 47,00 47,68 47,21 46,50 47,20 11 5.193.100
13/10/2023 47,00 46,52 +0,58% 45,60 47,79 46,36 45,05 46,53 27 22.720.600
11/10/2023 46,21 46,25 -0,54% 46,21 46,75 46,37 46,25 47,42 17 11.594.700
10/10/2023 47,25 46,50 -1,65% 46,50 47,79 47,08 46,46 47,69 19 9.888.400
9/10/2023 48,00 47,28 +0,47% 46,20 48,00 46,91 44,23 47,50 38 23.457.600
6/10/2023 47,23 47,06 -0,19% 47,06 47,51 47,31 47,06 48,00 22 10.408.900
5/10/2023 48,01 47,15 -1,01% 47,15 48,25 47,57 47,15 48,50 12 8.562.700
4/10/2023 48,27 47,63 -0,87% 47,63 48,60 48,17 47,63 48,50 31 25.051.900
3/10/2023 48,66 48,05 -2,71% 48,05 49,38 48,41 48,05 49,00 15 10.166.700
2/10/2023 49,65 49,39 -0,02% 48,66 49,65 49,28 48,23 49,40 18 16.264.000
29/9/2023 49,06 49,40 +0,84% 49,00 49,56 49,28 48,08 49,50 31 30.066.200
28/9/2023 48,55 48,99 +1,41% 48,52 49,50 48,86 48,00 49,00 27 13.682.700
27/9/2023 48,42 48,31 -1,19% 48,31 48,75 48,58 48,00 49,00 26 21.375.400
26/9/2023 49,79 48,89 -0,22% 48,55 49,79 48,97 48,00 48,90 15 10.774.700
25/9/2023 50,81 49,00 -5,19% 48,00 50,81 48,70 49,00 49,69 106 124.196.800
22/9/2023 49,73 51,68 +1,35% 49,73 51,68 50,91 51,68 52,99 32 22.910.400
21/9/2023 52,99 50,99 -3,77% 50,99 52,99 51,46 50,10 50,99 64 57.642.800
20/9/2023 52,48 52,99 +0,97% 52,47 53,15 52,88 52,52 53,00 23 14.807.400
19/9/2023 52,40 52,48 +0,15% 52,40 53,00 52,57 52,00 52,49 14 14.195.400
18/9/2023 52,49 52,40 -0,15% 51,93 52,50 52,23 51,93 52,40 17 31.342.100
15/9/2023 52,49 52,48 +0,94% 51,01 52,49 51,86 50,23 52,50 23 14.003.000
14/9/2023 52,12 51,99 -0,25% 51,50 52,50 52,16 51,15 52,49 15 11.998.200
13/9/2023 52,49 52,12 +0,62% 52,12 52,50 52,28 52,11 52,50 17 9.411.800
12/9/2023 52,20 51,80 -0,38% 51,80 52,49 52,08 51,15 52,50 9 9.896.500
11/9/2023 52,00 52,00 0,00% 52,00 52,00 51,78 51,73 52,20 2 2.589.200
8/9/2023 51,23 52,00 0,00% 51,23 52,00 51,64 51,25 52,50 9 5.164.000
6/9/2023 52,00 52,00 0,00% 51,70 52,50 52,07 51,50 52,50 13 8.331.400
5/9/2023 51,50 52,00 -0,74% 51,21 52,39 51,82 51,50 52,50 4 2.591.000
4/9/2023 52,19 52,39 +0,75% 51,12 52,39 52,17 50,00 52,39 8 5.217.500
1/9/2023 52,19 52,00 -0,63% 51,90 52,19 51,98 50,00 52,00 8 5.198.700
31/8/2023 51,60 52,33 -0,10% 50,62 52,33 51,34 50,50 52,35 30 39.537.800
30/8/2023 52,38 52,38 -0,04% 52,38 52,38 52,38 51,00 52,39 2 2.095.200
29/8/2023 52,47 52,40 +4,49% 50,36 52,47 51,97 50,54 52,00 6 3.118.600
28/8/2023 51,39 50,15 -2,98% 50,15 51,46 50,49 50,00 50,15 19 20.199.600
25/8/2023 52,00 51,69 -1,43% 51,69 52,00 51,80 51,25 51,70 8 5.180.400
24/8/2023 52,01 52,44 -0,11% 52,00 52,44 52,03 52,00 52,45 8 6.765.100
23/8/2023 52,25 52,50 0,00% 52,04 52,50 52,43 52,25 52,50 16 19.401.200
22/8/2023 52,49 52,50 +1,96% 52,01 52,50 52,48 52,02 52,50 13 17.843.300
21/8/2023 52,48 51,49 -0,71% 51,49 52,48 51,86 51,13 51,50 11 9.854.700
18/8/2023 52,31 51,86 -0,95% 51,03 52,31 51,61 49,08 51,86 16 10.838.300
17/8/2023 50,23 52,36 +2,87% 50,22 52,47 51,13 50,20 52,37 10 5.113.600
16/8/2023 50,71 50,90 -1,43% 50,01 50,93 50,78 50,12 50,90 19 18.789.700
15/8/2023 51,80 51,64 -0,50% 51,10 52,36 51,43 44,10 51,65 31 27.260.300
14/8/2023 51,90 51,90 -1,01% 51,89 51,90 51,89 44,11 51,90 4 3.632.700
11/8/2023 51,31 52,43 -0,11% 51,31 52,99 51,73 51,14 52,44 34 24.834.500
10/8/2023 51,98 52,49 +0,94% 51,98 52,50 52,21 50,90 52,50 7 8.354.300
9/8/2023 51,14 52,00 +1,68% 51,14 52,00 51,82 50,90 52,00 6 3.109.400
8/8/2023 52,20 51,14 -3,51% 51,14 52,20 51,87 51,14 51,98 25 22.306.700
7/8/2023 52,40 53,00 +0,17% 52,40 53,00 52,70 50,39 54,00 3 2.108.000
4/8/2023 52,39 52,91 -0,17% 52,39 52,91 52,75 52,12 52,99 4 2.110.100
3/8/2023 52,52 53,00 +1,92% 51,50 53,98 52,32 52,00 52,99 17 14.128.600
2/8/2023 51,51 52,00 +1,98% 50,51 52,50 51,88 51,40 52,48 11 9.340.100
1/8/2023 50,99 50,99 0,00% 50,00 51,00 50,76 50,01 51,50 11 8.630.100
31/7/2023 49,99 50,99 +2,49% 49,99 51,00 50,35 50,00 50,80 17 20.643.500
28/7/2023 48,74 49,75 +3,24% 48,56 49,75 49,33 48,54 49,99 23 11.346.500
27/7/2023 48,30 48,19 +1,50% 48,15 48,40 48,22 47,71 48,20 17 8.681.300
26/7/2023 47,36 47,48 +1,02% 47,30 47,70 47,46 46,55 47,49 18 11.392.500
25/7/2023 47,31 47,00 -0,06% 47,00 47,80 47,37 46,51 47,89 12 6.632.200
24/7/2023 48,31 47,03 -4,72% 47,03 48,50 48,23 47,03 47,49 30 16.881.200
21/7/2023 47,25 49,36 +3,11% 47,25 49,89 48,31 47,91 49,37 25 13.044.300
20/7/2023 47,87 47,87 -0,21% 47,87 47,87 47,87 44,01 47,85 1 478.700
19/7/2023 46,69 47,97 +2,76% 46,00 47,97 47,07 46,14 47,98 17 11.767.900
18/7/2023 46,70 46,68 +0,02% 46,68 46,70 46,68 44,21 46,69 3 1.400.600
17/7/2023 46,79 46,67 -0,19% 46,26 46,79 46,72 44,05 46,68 11 6.073.700
14/7/2023 47,00 46,76 -0,72% 46,00 47,01 46,53 44,40 47,19 30 25.127.400
13/7/2023 46,91 47,10 -0,61% 46,62 47,10 46,95 45,01 47,21 23 15.494.000
12/7/2023 47,10 47,39 -0,17% 47,01 47,47 47,21 45,00 47,39 9 4.249.000
11/7/2023 46,99 47,47 +0,19% 46,99 47,47 47,15 46,80 47,47 6 2.829.000
10/7/2023 46,83 47,38 +1,17% 46,83 47,38 47,13 45,00 47,39 11 5.185.000
7/7/2023 47,50 46,83 -0,99% 46,83 47,50 47,03 46,80 46,84 26 15.521.100
6/7/2023 47,00 47,30 +0,42% 47,00 47,30 47,11 46,70 47,30 4 3.769.000
5/7/2023 47,00 47,10 +0,21% 47,00 47,19 47,07 44,01 47,18 11 19.771.800
4/7/2023 47,48 47,00 -1,61% 47,00 47,50 47,10 46,90 47,47 25 14.601.700
3/7/2023 47,06 47,77 -0,46% 47,06 47,77 47,53 47,06 47,78 3 1.426.000
30/6/2023 47,99 47,99 -0,02% 47,89 48,00 47,94 40,39 47,99 15 10.069.100
28/6/2023 47,01 48,00 -1,38% 47,00 48,00 47,64 47,03 48,00 17 9.053.300
27/6/2023 47,12 48,67 -0,61% 47,12 48,70 48,28 45,00 48,67 8 3.862.900
26/6/2023 45,21 48,97 +4,64% 45,21 49,44 47,43 47,51 48,98 12 6.166.900
23/6/2023 44,89 46,80 +4,25% 44,89 49,84 45,84 45,01 48,95 69 38.053.200
22/6/2023 42,13 44,89 +4,44% 42,10 44,89 42,97 41,58 44,89 50 44.266.600
21/6/2023 42,99 42,98 +0,87% 42,81 43,45 42,98 42,61 42,99 19 15.474.000
20/6/2023 43,20 42,61 -1,59% 42,61 43,45 43,08 42,60 44,69 35 18.095.000
19/6/2023 42,53 43,30 +2,12% 42,43 45,00 44,09 43,50 44,80 27 16.316.900
16/6/2023 41,61 42,40 +2,12% 41,61 42,40 41,90 42,40 42,55 14 9.638.400
15/6/2023 42,01 41,52 -1,17% 41,52 42,01 41,89 41,51 42,34 19 11.731.000
14/6/2023 41,80 42,01 +1,52% 41,80 42,01 41,94 42,00 42,90 3 1.258.200
13/6/2023 41,50 41,38 +0,51% 41,38 41,99 41,55 41,10 41,38 21 13.712.000
12/6/2023 41,35 41,17 -0,44% 41,00 41,60 41,25 41,17 41,55 31 17.328.000
9/6/2023 41,67 41,35 -0,74% 41,30 42,98 41,68 41,20 41,36 72 48.352.100
7/6/2023 41,73 41,66 -1,28% 41,66 42,50 41,94 41,65 42,49 16 7.131.300
6/6/2023 42,00 42,20 -0,71% 41,60 42,20 42,10 41,55 42,20 10 12.631.200
5/6/2023 41,01 42,50 -1,02% 41,01 43,29 41,88 42,00 42,50 8 3.350.600
2/6/2023 41,80 42,94 +3,49% 41,80 42,94 42,33 40,80 42,95 9 11.853.900
1/6/2023 40,61 41,49 -1,21% 40,60 42,00 41,46 40,55 41,49 19 17.828.700
31/5/2023 40,93 42,00 +3,86% 40,59 42,35 41,27 40,60 42,18 7 5.365.700
30/5/2023 40,69 40,44 +0,52% 40,10 40,69 40,32 40,01 40,45 17 7.661.600
29/5/2023 40,04 40,23 +0,52% 40,03 40,40 40,32 40,01 40,31 22 15.725.700
26/5/2023 40,60 40,02 -0,84% 40,02 40,60 40,33 40,01 40,39 10 4.840.300
25/5/2023 40,69 40,36 +0,87% 40,36 40,69 40,52 40,36 40,50 5 2.431.500
24/5/2023 40,51 40,01 -1,23% 40,01 40,51 40,22 40,01 40,48 16 9.252.600
23/5/2023 40,60 40,51 +0,97% 40,51 40,65 40,62 40,50 40,60 9 3.656.400
22/5/2023 40,63 40,12 -2,74% 40,01 40,99 40,20 40,12 40,40 32 22.513.800
19/5/2023 41,25 41,25 -0,24% 40,95 41,39 41,28 41,00 41,87 7 3.715.700
18/5/2023 41,30 41,35 +0,02% 41,30 41,35 41,32 40,95 41,35 2 826.500
17/5/2023 41,35 41,34 -0,02% 41,34 41,35 41,34 41,00 41,34 2 826.900
16/5/2023 40,12 41,35 +3,27% 40,05 41,35 40,43 40,10 41,35 9 5.661.200
15/5/2023 40,98 40,04 -2,34% 40,00 40,99 40,25 40,04 40,98 10 5.233.600
12/5/2023 41,00 41,00 +0,91% 40,00 41,25 40,42 40,00 41,20 33 30.725.000
11/5/2023 41,00 40,63 0,00% 40,63 41,02 40,94 38,00 41,20 7 5.322.900
10/5/2023 40,63 40,63 +0,32% 40,63 40,63 40,63 40,62 41,25 2 812.600
9/5/2023 40,33 40,50 +0,62% 40,32 40,75 40,50 40,50 41,25 7 2.835.600
8/5/2023 41,57 40,25 -3,20% 40,25 41,57 40,68 40,12 41,43 10 4.475.300
5/5/2023 41,75 41,58 +2,67% 40,90 41,89 41,53 40,96 41,58 31 17.444.500
4/5/2023 42,98 40,50 -5,77% 40,50 45,00 41,68 40,50 41,80 35 17.090.900
2/5/2023 41,99 42,98 +2,36% 41,30 42,98 42,27 41,05 43,40 12 5.072.500
28/4/2023 42,39 41,99 -0,94% 41,50 42,98 41,88 41,21 42,00 28 15.917.000
27/4/2023 40,22 42,39 +5,87% 40,22 42,39 41,37 40,26 42,39 22 14.480.900
26/4/2023 40,50 40,04 -3,56% 40,04 40,99 40,41 40,04 40,90 13 6.870.700
25/4/2023 40,65 41,52 +0,31% 40,14 41,52 40,47 40,45 41,53 16 8.499.400
24/4/2023 40,38 41,39 +2,88% 40,38 41,39 40,90 40,23 41,40 6 2.454.300
20/4/2023 40,24 40,23 +0,55% 40,23 40,24 40,23 40,01 40,23 4 5.633.200
19/4/2023 40,06 40,01 -1,86% 40,01 40,06 40,02 40,01 40,75 3 1.200.800
18/4/2023 40,90 40,77 -0,32% 40,01 40,90 40,37 40,25 40,78 12 4.845.500
17/4/2023 40,90 40,90 +2,25% 40,90 40,98 40,94 40,00 40,90 6 3.685.400
14/4/2023 40,49 40,00 +1,19% 40,00 40,50 40,40 39,52 40,40 7 2.828.600
13/4/2023 40,32 39,53 -2,15% 39,53 40,32 40,05 39,52 40,30 17 18.025.700
12/4/2023 41,20 40,40 -1,44% 40,40 41,40 40,68 40,40 40,88 30 21.971.600
11/4/2023 42,00 40,99 -1,23% 40,99 43,00 41,65 40,76 41,00 47 48.736.900
10/4/2023 41,69 41,50 +0,73% 41,50 41,70 41,51 40,10 41,50 8 14.530.900
6/4/2023 41,20 41,20 0,00% 41,20 41,20 41,20 40,50 47,84 2 824.000
5/4/2023 40,72 41,20 -1,76% 40,63 41,20 40,92 40,61 41,20 9 3.683.400
4/4/2023 41,93 41,94 0,00% 41,93 41,94 41,93 40,10 42,59 2 1.258.100
3/4/2023 41,94 41,94 +2,47% 41,94 41,94 41,94 40,10 41,95 1 419.400
31/3/2023 40,74 40,93 +1,94% 40,15 40,93 40,51 40,10 40,94 15 11.749.500
30/3/2023 40,99 40,15 -1,95% 40,15 41,00 40,73 40,15 40,50 12 12.627.500
28/3/2023 39,43 40,95 -0,12% 39,43 40,95 40,57 39,44 41,00 4 1.622.800
27/3/2023 40,97 41,00 +3,14% 40,97 41,00 40,98 39,50 40,99 5 2.458.900
24/3/2023 40,89 39,75 -2,79% 39,75 40,90 40,47 39,00 40,95 9 3.642.700
23/3/2023 42,39 40,89 -3,52% 40,50 42,39 41,55 39,00 40,90 17 10.388.000
22/3/2023 41,90 42,38 +2,81% 41,90 42,90 42,45 42,40 43,59 6 4.670.100
21/3/2023 41,90 41,22 -0,65% 41,22 41,90 41,42 41,22 42,79 6 2.485.700
20/3/2023 42,00 41,49 -3,51% 41,49 42,00 41,60 41,22 41,50 9 6.240.000
17/3/2023 41,10 43,00 +5,89% 41,10 43,00 42,83 41,10 43,27 9 6.853.700
15/3/2023 41,33 40,61 -2,22% 40,61 41,33 41,08 40,61 41,90 3 1.232.400
14/3/2023 42,11 41,53 -1,12% 41,53 42,11 41,92 41,53 41,99 12 6.708.200
13/3/2023 42,60 42,00 -2,10% 42,00 42,60 42,11 41,50 42,59 11 5.474.300
10/3/2023 42,90 42,90 -0,19% 42,90 42,90 42,90 42,30 42,97 1 21.450.000
9/3/2023 41,80 42,98 +2,60% 41,50 42,98 42,11 41,71 44,96 11 5.895.800
8/3/2023 42,00 41,89 +0,19% 41,81 42,80 42,10 41,89 42,47 12 5.052.500
7/3/2023 43,34 41,81 -3,53% 41,81 43,34 42,44 37,70 41,81 24 11.461.200
6/3/2023 43,34 43,34 -1,48% 43,34 44,48 43,66 43,34 44,49 7 3.492.900
2/3/2023 43,64 43,99 -2,00% 42,62 44,00 43,75 37,70 44,00 13 6.125.200
1/3/2023 44,00 44,89 -0,11% 44,00 44,89 44,29 37,70 40,00 3 1.328.900
28/2/2023 44,94 44,94 -0,13% 44,94 44,94 44,94 43,70 44,97 2 898.800
27/2/2023 43,50 45,00 +0,02% 42,45 45,00 44,01 39,00 45,00 7 3.080.900
24/2/2023 43,01 44,99 +1,10% 43,01 44,99 43,78 43,01 45,00 5 2.627.300
23/2/2023 44,50 44,50 -0,76% 44,50 44,50 44,50 42,50 44,49 1 445.000
17/2/2023 43,52 44,84 +3,03% 43,00 44,84 43,85 42,00 44,84 6 2.631.200
16/2/2023 43,91 43,52 -5,21% 43,52 43,91 43,71 41,50 43,50 4 1.748.700
15/2/2023 44,13 45,91 +6,03% 42,87 45,91 44,30 44,03 45,88 12 5.316.100
14/2/2023 43,34 43,30 -0,46% 42,33 43,53 43,20 43,30 43,55 16 8.208.500
13/2/2023 43,49 43,50 -0,68% 43,00 43,79 43,32 42,00 43,76 13 6.065.600
10/2/2023 42,50 43,80 +3,08% 41,07 43,80 42,51 41,50 44,00 13 7.226.900
9/2/2023 43,00 42,49 -1,19% 41,50 43,20 42,43 41,00 42,50 36 25.887.900
8/2/2023 43,50 43,00 -1,15% 43,00 43,59 43,19 42,50 43,39 10 7.774.300
7/2/2023 44,00 43,50 +1,16% 43,50 44,00 43,67 43,50 44,49 7 3.056.900
6/2/2023 43,50 43,00 -1,15% 43,00 43,50 43,25 43,00 43,50 2 865.000
3/2/2023 42,20 43,50 +3,57% 41,95 43,50 42,33 41,60 44,49 9 7.620.400
2/2/2023 43,72 42,00 -3,93% 42,00 43,80 43,29 42,00 44,80 7 8.659.100
1/2/2023 43,20 43,72 -1,09% 43,00 43,93 43,23 43,71 44,50 8 7.350.600
31/1/2023 42,99 44,20 +2,84% 41,40 44,20 43,03 43,00 45,92 29 19.365.000
30/1/2023 41,11 42,98 +1,61% 41,10 42,98 41,79 41,36 42,98 16 7.105.500
25/1/2023 41,00 42,30 +2,12% 41,00 42,30 41,21 41,00 42,46 7 3.297.100
24/1/2023 40,95 41,42 -1,36% 40,95 41,42 41,18 41,00 41,84 5 2.471.100
23/1/2023 40,74 41,99 +2,44% 40,74 41,99 41,36 39,51 41,99 2 827.300
20/1/2023 42,52 40,99 +3,75% 40,99 42,52 41,75 39,51 42,00 2 835.100
18/1/2023 40,21 39,51 -3,09% 39,51 41,00 40,17 39,51 42,54 58 52.628.800
17/1/2023 40,51 40,77 -0,56% 40,16 41,00 40,69 40,15 42,53 7 3.255.200
16/1/2023 40,01 41,00 +1,43% 39,60 41,00 40,29 39,54 41,99 13 8.462.100
13/1/2023 40,42 40,42 -0,93% 40,42 40,42 40,42 40,41 42,54 1 404.200
12/1/2023 41,22 40,80 -1,35% 40,80 41,26 41,05 40,00 42,77 21 11.905.000
11/1/2023 41,35 41,36 -1,52% 41,35 41,36 41,35 41,35 42,50 2 827.100
9/1/2023 42,00 42,00 +4,97% 42,00 42,00 42,00 40,05 42,50 2 840.000
6/1/2023 44,72 40,01 -10,59% 40,01 44,72 40,45 38,07 44,50 19 16.991.600
4/1/2023 44,40 44,75 +0,79% 44,40 44,93 44,80 42,50 44,70 3 3.136.200
3/1/2023 45,88 44,40 -3,31% 44,40 45,89 45,39 43,00 45,34 3 1.361.700
2/1/2023 46,17 45,92 -0,78% 44,05 46,17 44,59 37,00 45,92 10 4.905.100
29/12/2022 45,01 46,28 -0,69% 45,00 46,29 45,98 46,28 46,30 21 11.497.100
28/12/2022 44,76 46,60 +3,86% 44,76 46,60 45,19 35,20 47,90 15 12.202.700
27/12/2022 42,35 44,87 -1,25% 42,35 44,87 44,36 35,20 44,87 4 2.218.200
26/12/2022 45,44 45,44 -1,09% 45,44 45,44 45,44 35,20 45,45 2 908.800
22/12/2022 38,11 45,94 +19,32% 38,11 45,94 41,47 35,20 48,98 8 3.318.300
21/12/2022 36,99 38,50 +3,77% 36,11 39,87 37,31 38,50 49,97 43 31.714.800
20/12/2022 35,89 37,10 +8,54% 35,51 37,10 36,17 35,15 37,10 11 6.512.300
19/12/2022 34,04 34,18 +0,23% 34,00 34,91 34,25 34,18 34,69 65 54.472.000
16/12/2022 35,58 34,10 -4,99% 33,51 35,58 34,34 33,82 34,10 64 40.528.300
15/12/2022 37,11 35,89 -5,50% 35,70 37,51 36,40 35,60 35,90 50 27.303.800
14/12/2022 37,22 37,98 +2,10% 35,20 40,00 36,79 35,25 37,99 55 26.863.000
13/12/2022 39,00 37,20 -4,62% 37,20 39,99 38,66 37,20 39,50 49 24.746.900
12/12/2022 42,00 39,00 -4,95% 39,00 42,00 39,75 38,80 39,60 67 46.516.200
9/12/2022 42,18 41,03 -2,36% 40,71 42,50 41,93 41,03 43,00 40 41.516.400
8/12/2022 42,68 42,02 -1,85% 42,02 43,00 42,48 42,02 43,20 22 11.471.100
7/12/2022 43,31 42,81 -1,13% 42,81 44,00 42,93 42,81 46,00 56 51.098.200
6/12/2022 44,00 43,30 -2,70% 43,30 44,00 43,79 43,07 45,00 16 8.321.800
5/12/2022 44,00 44,50 +1,14% 43,50 44,50 43,70 43,35 46,00 13 7.430.500
2/12/2022 45,31 44,00 -4,35% 44,00 45,79 44,96 44,00 44,80 24 26.529.000
1/12/2022 46,98 46,00 -3,87% 45,90 47,35 46,24 43,20 46,00 11 9.248.600
30/11/2022 45,00 47,85 +4,02% 44,61 47,85 46,32 44,80 47,85 31 44.475.700
29/11/2022 44,65 46,00 +3,02% 43,50 46,00 44,67 43,10 46,00 28 15.189.700
28/11/2022 45,00 44,65 -2,72% 44,60 45,00 44,75 44,20 45,00 6 4.475.000
25/11/2022 45,60 45,90 +0,22% 45,40 45,90 45,60 45,02 45,90 11 25.992.000
24/11/2022 44,21 45,80 -0,84% 44,21 45,80 44,97 44,51 45,80 15 22.039.500
23/11/2022 46,19 46,19 -0,67% 46,19 46,19 46,19 43,48 46,20 1 461.900
22/11/2022 44,31 46,50 0,00% 44,31 46,50 45,40 44,00 46,50 2 908.100
21/11/2022 44,00 46,50 +5,68% 43,34 46,50 45,67 43,56 46,50 9 4.567.800
18/11/2022 45,99 44,00 +3,26% 44,00 45,99 44,28 43,20 44,00 6 3.100.000
17/11/2022 42,57 42,61 -5,31% 42,57 44,49 42,76 42,56 44,50 22 10.690.000
16/11/2022 44,01 45,00 +0,33% 43,51 45,00 44,38 45,00 46,50 7 3.550.700
14/11/2022 45,10 44,85 -0,36% 44,85 46,00 45,48 44,80 46,10 19 22.286.300
11/11/2022 42,90 45,01 +4,92% 42,51 47,00 45,06 45,01 48,01 24 13.970.000
10/11/2022 42,36 42,90 +1,27% 41,34 42,90 42,27 41,50 44,00 10 7.609.300
9/11/2022 42,51 42,36 0,00% 42,36 42,51 42,39 42,36 43,00 7 3.815.800
8/11/2022 42,61 42,36 -0,33% 42,36 42,61 42,44 42,36 44,00 11 5.942.800
7/11/2022 43,01 42,50 -3,41% 42,50 43,01 42,64 42,35 45,00 15 6.823.800
4/11/2022 44,13 44,00 -1,17% 44,00 44,13 44,02 44,00 45,00 14 8.364.000
3/11/2022 44,52 44,52 -0,02% 44,52 44,53 44,52 44,00 44,53 5 2.226.300
1/11/2022 44,99 44,53 +1,23% 42,89 45,00 43,94 42,70 45,00 13 6.152.700
31/10/2022 42,50 43,99 +3,53% 42,50 43,99 43,11 42,50 45,00 6 2.586.800
27/10/2022 42,52 42,49 +0,88% 42,10 42,52 42,43 41,20 42,52 7 6.365.300
26/10/2022 42,42 42,12 -1,13% 42,12 42,42 42,40 42,05 43,00 4 9.329.200
25/10/2022 42,60 42,60 -0,93% 42,60 42,60 42,60 42,60 43,00 3 1.278.000
24/10/2022 43,00 43,00 +0,87% 43,00 43,00 43,00 42,40 43,83 1 430.000
20/10/2022 42,66 42,63 -1,93% 42,63 42,71 42,66 42,63 43,47 9 8.959.000
19/10/2022 43,60 43,47 -0,98% 42,61 43,60 43,29 42,40 43,47 7 4.762.200
18/10/2022 42,30 43,90 +4,70% 41,42 43,90 41,88 42,01 43,80 29 116.870.800
17/10/2022 41,93 41,93 +0,65% 41,93 41,93 41,93 41,20 43,89 1 419.300
14/10/2022 42,69 41,66 -2,44% 41,66 42,69 42,34 41,65 43,90 4 1.693.900
13/10/2022 42,78 42,70 -0,19% 42,70 42,78 42,73 42,25 43,00 4 41.023.200
10/10/2022 42,97 42,78 -1,63% 42,78 42,98 42,83 42,75 44,25 4 2.570.100
6/10/2022 43,50 43,49 -0,25% 43,49 43,50 43,49 41,65 44,25 6 7.394.600
5/10/2022 43,46 43,60 -0,89% 43,46 43,60 43,56 41,66 44,49 5 3.049.200
4/10/2022 46,52 43,99 +0,27% 43,01 46,52 44,51 41,65 44,00 6 2.670.900
3/10/2022 43,33 43,87 +3,25% 42,41 44,00 43,38 41,90 43,88 10 5.205.700
30/9/2022 41,21 42,49 +1,43% 41,21 42,78 42,21 40,64 42,50 8 4.643.900
29/9/2022 41,11 41,89 -0,19% 41,02 41,97 41,49 40,64 41,89 7 2.904.800
28/9/2022 41,97 41,97 +0,41% 41,97 41,97 41,97 40,64 41,97 1 419.700
27/9/2022 41,30 41,80 -0,41% 41,30 41,80 41,72 41,80 41,90 7 2.921.000
26/9/2022 42,20 41,97 -2,37% 41,51 42,20 41,69 41,55 41,98 12 6.254.500
23/9/2022 42,00 42,99 +2,65% 41,62 42,99 42,21 35,19 44,00 6 2.533.000
22/9/2022 42,42 41,88 -0,48% 41,88 42,80 42,25 41,87 43,32 21 9.296.100
21/9/2022 44,79 42,08 -8,30% 42,01 44,99 42,93 42,08 43,32 45 20.610.000
20/9/2022 44,88 45,89 +2,25% 44,00 47,47 45,82 44,10 45,90 29 18.330.800
19/9/2022 43,00 44,88 +4,37% 43,00 44,99 44,31 44,87 44,99 30 15.067.100
16/9/2022 42,02 43,00 +2,38% 42,02 43,00 42,59 42,02 43,32 5 2.129.900
15/9/2022 42,00 42,00 -0,54% 42,00 42,00 42,00 42,00 42,97 3 1.260.000
14/9/2022 42,74 42,23 -1,26% 42,23 42,74 42,16 42,00 42,74 8 5.481.400
13/9/2022 42,01 42,77 -0,07% 42,00 42,79 42,26 42,00 42,79 6 2.535.700
12/9/2022 42,80 42,80 +1,90% 42,80 42,80 42,80 42,00 42,90 3 1.284.000
9/9/2022 42,13 42,00 0,00% 42,00 42,31 42,13 42,00 42,96 17 7.162.800
8/9/2022 42,00 42,00 -0,54% 42,00 42,00 42,00 42,00 42,97 1 420.000
6/9/2022 42,50 42,23 -1,58% 42,23 42,50 42,32 42,00 42,97 3 1.269.700
5/9/2022 40,21 42,91 -0,07% 40,21 42,92 41,98 42,00 42,92 6 2.938.700
2/9/2022 42,93 42,94 +2,19% 42,93 42,94 42,93 42,32 42,94 4 1.717.500
1/9/2022 42,05 42,02 -2,17% 42,02 42,36 42,12 41,62 42,93 6 2.948.700
31/8/2022 42,90 42,95 +0,09% 42,21 42,95 42,69 40,05 42,95 9 13.234.400
30/8/2022 42,36 42,91 +0,09% 42,36 42,91 42,63 40,05 42,93 2 852.700
29/8/2022 42,11 42,87 -0,21% 42,11 42,89 42,50 41,00 42,88 6 2.550.500
26/8/2022 42,49 42,96 +2,29% 42,49 42,96 42,58 40,05 42,96 3 2.129.200
25/8/2022 42,96 42,00 0,00% 42,00 42,96 42,48 42,00 42,50 2 849.600
24/8/2022 42,00 42,00 -1,91% 42,00 42,00 42,00 42,00 42,82 1 420.000
22/8/2022 42,96 42,82 -0,99% 41,50 42,96 42,49 40,05 42,97 9 5.524.700
18/8/2022 43,25 43,25 -0,62% 43,25 43,25 43,25 41,73 43,32 1 16.435.000
17/8/2022 43,21 43,52 +0,74% 43,21 44,99 43,72 43,21 44,99 18 10.493.800
16/8/2022 40,48 43,20 +6,72% 40,48 43,20 41,39 42,00 47,47 11 9.521.400
15/8/2022 39,05 40,48 +3,72% 39,05 40,48 39,69 40,00 40,49 11 5.557.400
12/8/2022 39,01 39,03 -1,04% 39,00 39,03 39,02 39,00 39,64 6 7.414.000
11/8/2022 37,64 39,44 -0,50% 37,51 39,46 38,54 38,04 39,45 16 8.093.400
10/8/2022 37,01 39,64 +6,59% 37,01 39,69 37,91 37,21 39,64 16 7.962.400
9/8/2022 36,99 37,19 +1,34% 36,99 37,19 37,13 36,70 37,19 4 1.485.500
8/8/2022 36,69 36,70 +1,92% 36,68 36,70 36,69 36,12 37,00 5 1.834.600
5/8/2022 36,45 36,01 +0,06% 35,70 36,85 36,10 36,01 36,70 11 5.055.200
4/8/2022 36,33 35,99 -0,72% 35,99 36,48 36,27 35,31 36,00 17 10.157.000
3/8/2022 36,73 36,25 -2,03% 36,25 36,82 36,60 36,24 36,89 3 1.098.000
2/8/2022 36,56 37,00 0,00% 36,55 37,00 36,74 36,24 37,19 5 1.837.400
1/8/2022 36,63 37,00 -0,80% 36,62 37,30 36,91 36,24 37,22 5 1.845.500
29/7/2022 37,29 37,30 +0,05% 37,29 37,30 37,29 36,65 37,29 3 1.864.700
28/7/2022 36,56 37,28 +2,28% 36,56 37,28 37,03 36,25 37,29 3 1.111.100
27/7/2022 37,20 36,45 -1,49% 36,45 37,29 36,99 36,42 37,00 12 4.809.600
25/7/2022 37,50 37,00 -1,33% 36,50 37,50 36,92 37,00 37,50 14 5.907.600
22/7/2022 37,51 37,50 +0,03% 37,50 37,51 37,50 36,25 37,50 4 1.500.200
21/7/2022 37,50 37,49 +3,42% 37,49 37,50 37,49 36,24 37,50 6 13.874.900
20/7/2022 36,99 36,25 -2,00% 36,25 36,99 36,62 36,24 37,50 2 732.400
19/7/2022 37,06 36,99 -1,39% 36,99 37,11 37,03 36,24 37,00 9 3.333.300
18/7/2022 37,00 37,51 +0,03% 37,00 37,51 37,29 36,70 37,51 7 2.610.400
15/7/2022 37,51 37,50 -2,60% 37,50 37,99 37,56 36,32 37,51 10 4.883.600
13/7/2022 38,30 38,50 +0,55% 38,30 38,98 38,58 37,02 38,50 6 3.858.800
12/7/2022 38,39 38,29 -0,03% 38,29 38,39 38,34 29,05 38,30 2 766.800
11/7/2022 38,30 38,30 -0,26% 38,30 38,30 38,30 36,01 38,30 1 383.000
8/7/2022 37,58 38,40 +2,40% 37,13 38,49 38,10 36,50 38,40 16 6.096.900
7/7/2022 37,60 37,50 +1,38% 37,40 37,60 37,50 35,12 37,50 4 1.500.000
6/7/2022 37,40 36,99 -1,10% 36,99 37,40 37,15 36,01 37,00 8 3.344.300
5/7/2022 37,40 37,40 -0,77% 37,40 37,40 37,40 35,02 38,99 3 1.122.000
4/7/2022 39,36 37,69 -1,62% 36,50 40,73 37,75 35,02 38,50 44 23.410.000
1/7/2022 37,51 38,31 -0,47% 37,51 39,50 38,37 37,00 38,86 26 11.129.600
30/6/2022 37,40 38,49 +1,48% 37,11 39,86 38,23 37,70 38,49 18 10.707.100
29/6/2022 37,38 37,93 +1,47% 37,38 37,93 37,82 37,40 37,94 5 1.891.000
28/6/2022 36,48 37,38 +2,47% 36,20 37,39 36,88 29,05 37,39 14 6.639.100
27/6/2022 36,80 36,48 +2,56% 36,48 36,80 36,64 35,20 36,49 2 732.800
24/6/2022 36,33 35,57 -1,28% 34,61 36,37 35,43 35,00 35,58 36 20.199.900
23/6/2022 37,31 36,03 -4,83% 36,03 37,38 36,96 36,03 36,98 28 25.134.200
22/6/2022 37,13 37,86 +2,32% 37,00 38,00 37,48 36,80 37,86 16 7.121.900
21/6/2022 37,23 37,00 -2,63% 37,00 38,45 37,27 37,00 38,98 19 10.809.300
20/6/2022 38,50 38,00 -2,49% 38,00 38,50 38,02 37,13 38,00 16 7.605.900
17/6/2022 38,94 38,97 -0,08% 38,94 38,97 38,95 35,20 39,00 2 779.100
15/6/2022 38,69 39,00 +1,35% 38,69 39,00 38,72 35,50 39,00 5 8.906.900
14/6/2022 38,00 38,48 -0,03% 38,00 38,48 38,15 38,00 38,49 4 2.670.900
13/6/2022 37,90 38,49 -0,03% 37,00 38,49 37,76 37,00 38,49 11 4.909.200
10/6/2022 38,21 38,50 -2,28% 38,21 39,19 38,63 37,90 39,24 7 2.704.100
9/6/2022 38,11 39,40 +3,66% 38,10 39,40 38,96 37,90 39,40 5 2.338.100
8/6/2022 39,01 38,01 -4,98% 38,01 39,01 38,43 38,01 38,62 21 14.988.900
7/6/2022 40,20 40,00 +0,25% 40,00 40,20 40,06 35,10 40,00 3 1.202.000
6/6/2022 39,41 39,90 +0,03% 39,40 39,90 39,66 39,00 39,98 10 7.536.200
3/6/2022 38,20 39,89 +0,99% 38,00 39,89 38,91 36,02 39,90 14 7.004.600
2/6/2022 39,50 39,50 -1,25% 39,50 39,50 39,50 37,00 39,90 1 395.000
1/6/2022 39,85 40,00 +0,25% 39,60 40,00 39,85 37,00 40,00 4 1.992.500
31/5/2022 39,66 39,90 +0,53% 39,66 40,90 40,01 39,83 40,00 24 16.407.800
30/5/2022 39,11 39,69 -0,38% 39,11 39,69 39,40 36,02 39,70 2 788.000
27/5/2022 39,50 39,84 -0,10% 39,50 39,84 39,65 39,50 39,85 7 3.568.600
26/5/2022 39,95 39,88 +0,05% 39,18 39,95 39,63 39,00 39,89 11 6.341.800
25/5/2022 39,86 39,86 -0,25% 39,86 39,86 39,86 38,85 39,87 1 398.600
24/5/2022 38,56 39,96 +2,57% 38,56 39,96 39,61 37,50 39,98 7 3.168.800
23/5/2022 38,62 38,96 -2,60% 38,26 39,00 38,70 38,01 39,99 26 16.256.900
20/5/2022 38,41 40,00 +4,52% 38,41 40,00 39,16 38,20 40,00 5 1.958.200
19/5/2022 38,36 38,27 -4,33% 38,15 38,36 38,26 37,00 38,28 26 11.480.700
18/5/2022 41,99 40,00 +1,45% 40,00 41,99 40,89 39,00 40,00 3 1.226.800
17/5/2022 38,10 39,43 +4,59% 38,10 39,43 38,93 38,10 40,00 9 5.840.700
16/5/2022 38,21 37,70 -5,66% 37,50 38,50 37,83 37,70 37,99 50 33.670.300
13/5/2022 37,59 39,96 +6,30% 37,10 40,58 39,22 37,34 39,97 21 14.905.500
12/5/2022 35,34 37,59 +5,89% 35,34 37,59 36,52 36,35 37,60 14 5.479.300
11/5/2022 36,24 35,50 -4,05% 35,00 36,24 35,72 35,50 39,00 38 26.792.300
10/5/2022 36,35 37,00 +1,96% 36,06 42,54 38,47 36,75 37,89 50 42.326.400
9/5/2022 36,21 36,29 -1,28% 36,03 36,29 36,16 35,88 36,29 11 4.701.800
6/5/2022 36,75 36,76 0,00% 35,89 36,99 36,60 36,76 36,99 23 13.178.200
5/5/2022 37,01 36,76 -2,73% 36,11 37,01 36,51 36,40 36,76 31 16.431.900
4/5/2022 36,21 37,79 -0,53% 36,21 38,72 37,40 36,72 37,80 11 4.114.200
3/5/2022 38,80 37,99 -1,07% 37,26 38,80 37,84 36,08 38,00 7 3.027.400
2/5/2022 38,10 38,40 -3,88% 37,23 38,80 38,04 37,40 38,40 20 12.936.200
28/4/2022 36,56 39,95 +4,04% 36,56 39,95 38,70 39,95 40,00 17 23.613.000
27/4/2022 38,69 38,40 +3,81% 36,01 38,69 37,50 35,00 38,49 18 9.001.300
26/4/2022 35,51 36,99 +4,20% 35,01 36,99 35,62 36,00 37,98 17 6.768.400
25/4/2022 35,07 35,50 0,00% 35,07 35,50 35,28 35,00 36,00 10 4.234.200
22/4/2022 36,00 35,50 -1,39% 35,50 36,00 35,66 35,00 35,98 3 1.070.000
20/4/2022 35,61 36,00 0,00% 35,60 36,23 35,81 35,60 36,00 14 9.313.000
19/4/2022 37,01 36,00 -3,61% 36,00 37,02 36,53 29,72 36,00 16 7.306.700
18/4/2022 37,16 37,35 -1,45% 37,16 37,45 37,35 35,00 37,22 4 2.614.500
13/4/2022 37,90 37,90 -0,26% 37,90 37,90 37,90 29,72 38,00 1 4.927.000
11/4/2022 37,89 38,00 +0,66% 37,89 38,00 37,96 36,50 38,00 7 11.010.800
8/4/2022 36,56 37,75 +2,03% 36,56 37,75 37,29 37,00 37,75 12 6.340.700
7/4/2022 37,98 37,00 -2,63% 36,80 37,98 37,05 36,70 37,90 19 10.374.200
6/4/2022 38,00 38,00 -2,31% 37,52 38,00 37,84 36,02 38,00 6 2.270.700
5/4/2022 38,90 38,90 -0,77% 38,90 38,90 38,90 35,20 39,21 1 389.000
4/4/2022 39,20 39,20 -0,10% 39,20 39,20 39,20 35,00 39,20 2 784.000
1/4/2022 39,01 39,24 -0,53% 39,01 39,24 39,13 38,50 39,24 10 4.695.800
31/3/2022 39,00 39,45 0,00% 39,00 39,45 39,02 29,72 39,50 3 14.049.000
30/3/2022 39,00 39,45 -0,83% 38,61 39,45 39,00 36,01 39,48 3 3.120.600
29/3/2022 39,78 39,78 +2,03% 39,78 39,78 39,78 0,00 39,50 2 1.591.200
28/3/2022 38,01 38,99 +0,05% 37,70 38,99 38,43 38,99 40,00 12 15.373.200
25/3/2022 36,81 38,97 +3,92% 36,81 38,97 37,89 36,01 38,39 2 757.800
24/3/2022 38,00 37,50 -0,35% 37,50 38,00 37,83 37,50 38,49 3 5.675.000
23/3/2022 37,99 37,63 -0,95% 37,63 38,00 37,98 37,51 38,49 11 13.296.200
22/3/2022 37,99 37,99 -0,03% 37,22 38,00 37,79 37,30 38,00 10 3.779.000
21/3/2022 37,49 38,00 +3,57% 37,49 38,00 37,67 36,31 38,00 12 5.651.100
18/3/2022 36,70 36,69 -0,03% 36,69 37,00 36,76 36,01 36,70 7 3.308.600
17/3/2022 36,23 36,70 -1,10% 36,23 37,86 36,81 36,02 37,88 12 9.572.300
16/3/2022 37,49 37,11 +1,70% 37,11 37,49 37,19 36,03 37,12 5 1.859.600
15/3/2022 36,51 36,49 -3,95% 36,49 37,39 36,74 36,20 36,50 15 6.980.600
14/3/2022 38,00 37,99 -0,03% 36,23 38,00 37,40 37,00 38,00 3 1.122.200
11/3/2022 38,19 38,00 0,00% 37,31 38,19 37,92 36,00 38,00 4 1.516.900
10/3/2022 36,14 38,00 +1,63% 36,14 38,00 37,41 36,32 38,20 6 2.618.900
9/3/2022 36,21 37,39 +1,14% 36,21 37,39 37,03 36,01 37,45 9 4.073.600
8/3/2022 36,97 36,97 0,00% 36,97 36,97 36,97 36,01 37,40 2 739.400
7/3/2022 36,35 36,97 0,00% 36,30 36,97 36,65 36,00 36,97 10 4.398.000
4/3/2022 36,97 36,97 0,00% 36,97 36,97 36,97 36,01 37,39 2 739.400
3/3/2022 37,50 36,97 -1,41% 36,97 37,50 37,37 36,15 36,98 14 18.313.500
2/3/2022 38,35 37,50 -2,24% 37,50 38,36 38,03 36,01 37,99 9 6.085.500
25/2/2022 38,39 38,36 -0,08% 37,91 38,39 38,28 37,00 38,37 6 3.445.800
24/2/2022 37,05 38,39 +2,37% 36,61 38,40 37,91 37,41 38,40 37 17.817.800
23/2/2022 36,53 37,50 +0,03% 36,52 37,90 37,40 37,00 37,88 10 5.236.600
22/2/2022 38,19 37,49 -0,92% 37,49 38,19 37,68 37,00 37,50 9 3.768.600
21/2/2022 38,19 37,84 +0,93% 37,49 38,19 37,73 36,00 37,85 13 4.904.900
18/2/2022 38,00 37,49 -0,03% 37,49 38,29 37,63 0,00 0,00 6 3.387.200
17/2/2022 38,73 37,50 -3,20% 37,50 39,00 38,33 37,50 37,99 57 50.220.600
16/2/2022 39,63 38,74 -4,30% 38,74 39,63 39,14 38,72 38,75 56 26.229.100
15/2/2022 40,49 40,48 +1,20% 39,61 40,49 40,13 39,69 40,50 8 3.210.600
14/2/2022 40,00 40,00 -0,07% 40,00 40,00 40,00 40,00 40,48 2 800.000
11/2/2022 40,03 40,03 -1,14% 40,03 40,03 40,03 38,70 39,90 1 400.300
10/2/2022 40,10 40,49 +1,30% 40,10 40,49 40,21 39,00 40,49 3 2.814.800
9/2/2022 40,51 39,97 -2,51% 39,97 40,55 40,15 39,61 39,98 25 12.446.900
8/2/2022 40,58 41,00 +1,84% 40,58 41,00 40,89 39,50 41,00 4 1.635.800
7/2/2022 40,03 40,26 +0,50% 39,72 40,49 40,04 39,53 40,27 17 7.608.100
4/2/2022 40,06 40,06 -1,06% 40,06 40,06 40,06 40,02 40,49 1 400.600
3/2/2022 40,50 40,49 +0,75% 40,49 40,50 40,49 39,55 40,50 4 15.389.600
2/2/2022 39,33 40,19 +1,54% 39,33 40,67 40,12 39,53 40,20 18 8.024.100
1/2/2022 41,29 39,58 -2,97% 39,58 41,78 40,27 39,52 39,59 43 21.345.900
31/1/2022 41,59 40,79 -1,92% 39,80 41,79 40,45 39,82 40,79 51 29.128.500
28/1/2022 41,59 41,59 +1,44% 40,00 41,59 40,94 39,29 41,59 22 12.282.000
27/1/2022 40,19 41,00 +4,46% 39,35 41,00 40,65 38,63 41,55 15 7.724.600
26/1/2022 39,97 39,25 -1,60% 39,25 41,19 39,78 39,03 40,30 28 12.732.300
25/1/2022 38,61 39,89 +2,31% 38,61 39,98 39,31 38,64 39,90 11 4.718.000
24/1/2022 40,20 38,99 -4,44% 38,99 40,20 39,85 10,00 39,00 8 4.383.600
21/1/2022 40,80 40,80 -0,02% 40,80 40,80 40,80 40,65 40,99 6 3.264.000
20/1/2022 40,72 40,81 -0,92% 40,72 41,79 41,23 39,62 40,81 23 9.895.200
19/1/2022 40,31 41,19 -0,48% 40,31 41,29 40,93 40,00 41,20 19 8.187.800
18/1/2022 40,36 41,39 +2,58% 40,35 41,39 40,81 40,60 41,40 8 3.264.900
17/1/2022 39,61 40,35 -0,98% 39,61 40,99 40,50 40,35 40,97 17 7.695.900
14/1/2022 40,90 40,75 +3,01% 39,60 40,90 40,54 40,01 40,76 9 4.459.700
13/1/2022 40,52 39,56 -3,16% 39,56 40,52 39,86 39,56 41,49 26 13.555.700
12/1/2022 41,71 40,85 -2,74% 40,85 42,24 41,25 40,05 41,39 74 36.713.000
11/1/2022 42,00 42,00 0,00% 42,00 42,28 42,04 40,01 42,00 27 23.967.800
10/1/2022 42,10 42,00 -1,64% 41,99 42,10 42,01 40,52 42,00 14 7.982.000
7/1/2022 41,04 42,70 -0,09% 41,03 42,73 42,36 42,02 42,70 24 11.016.000
6/1/2022 41,02 42,74 +2,22% 39,51 42,74 40,93 40,13 42,75 50 34.386.700
5/1/2022 42,03 41,81 -1,09% 41,20 42,03 41,81 41,20 41,81 7 3.344.900
4/1/2022 42,20 42,27 -1,70% 41,80 42,27 42,11 40,51 42,60 18 8.843.200
3/1/2022 42,64 43,00 +2,38% 42,01 43,00 42,62 40,50 43,00 10 5.114.900
23/12/2021 42,06 42,00 -1,85% 41,71 42,39 42,02 42,00 42,20 30 20.590.300
22/12/2021 41,98 42,79 +0,68% 41,70 42,79 42,24 40,50 42,80 24 13.939.400
21/12/2021 42,03 42,50 -0,93% 41,52 42,50 41,99 41,00 42,50 47 33.175.200
20/12/2021 41,99 42,90 0,00% 41,50 42,90 42,26 41,60 42,90 25 14.370.000
17/12/2021 42,01 42,90 0,00% 41,81 42,90 42,59 40,50 42,90 14 7.241.300
16/12/2021 42,80 42,90 +0,02% 42,03 42,90 42,65 41,50 42,90 9 23.036.300
15/12/2021 42,49 42,89 -0,23% 41,11 43,80 42,55 40,50 42,90 38 21.276.900
14/12/2021 41,11 42,99 +2,36% 40,71 42,99 41,77 40,50 43,00 33 20.471.200
13/12/2021 41,15 42,00 +3,70% 40,21 42,00 41,19 40,00 42,00 32 17.715.700
10/12/2021 40,85 40,50 -0,86% 40,50 41,44 40,74 40,50 40,85 31 23.632.200
9/12/2021 41,84 40,85 -0,10% 40,50 41,90 40,83 40,00 40,99 29 28.177.400
8/12/2021 40,79 40,89 -0,97% 40,79 43,50 41,33 40,70 40,90 33 64.894.700
7/12/2021 42,50 41,29 -1,22% 41,02 42,50 41,26 40,65 42,50 24 12.792.700
6/12/2021 41,90 41,80 +3,59% 41,80 41,90 41,85 40,55 41,85 11 4.604.100
3/12/2021 41,79 40,35 -1,34% 40,35 41,80 41,08 40,35 41,76 27 16.844.600
2/12/2021 42,33 40,90 -1,89% 40,90 42,33 41,18 40,00 41,89 26 14.413.500
1/12/2021 42,03 41,69 -2,78% 41,00 42,44 41,67 40,11 42,36 30 15.420.200
30/11/2021 42,02 42,88 +0,19% 41,55 42,89 42,40 41,52 42,89 23 10.601.400
29/11/2021 42,90 42,80 +3,26% 41,10 42,90 42,18 40,01 42,90 11 5.484.400
26/11/2021 40,00 41,45 -0,91% 40,00 41,50 41,07 41,00 41,46 17 7.803.400
25/11/2021 42,33 41,83 -2,70% 41,83 42,50 42,27 39,22 41,84 33 38.465.900
24/11/2021 42,64 42,99 -1,96% 42,10 43,30 42,73 40,01 42,99 24 12.820.900
23/11/2021 42,50 43,85 +3,30% 41,50 43,85 42,22 39,20 43,90 25 19.423.300
22/11/2021 41,80 42,45 +4,81% 41,00 43,00 42,23 39,20 42,45 17 10.981.100
19/11/2021 41,50 40,50 0,00% 40,50 41,50 40,94 37,00 42,90 9 4.094.100
18/11/2021 41,11 40,50 -3,11% 40,50 43,47 41,17 40,50 41,40 32 16.469.800
17/11/2021 41,51 41,80 -2,79% 41,00 43,00 41,61 40,50 41,80 40 21.640.200
16/11/2021 42,00 43,00 -1,69% 42,00 43,49 42,77 41,51 43,00 10 4.277.600
12/11/2021 43,74 43,74 +0,55% 43,74 43,80 43,78 42,00 43,60 6 5.253.700
11/11/2021 43,89 43,50 +4,07% 43,50 43,89 43,51 42,10 42,99 3 11.749.700
10/11/2021 42,30 41,80 -1,46% 41,80 43,00 42,90 41,80 42,79 4 13.299.000
9/11/2021 42,51 42,42 +0,71% 42,01 42,51 42,33 41,80 42,43 15 7.196.300
8/11/2021 41,50 42,12 +1,49% 41,03 42,50 41,84 41,00 42,15 11 4.602.600
5/11/2021 43,28 41,50 -2,70% 41,50 43,28 42,00 41,50 42,48 23 15.962.100
4/11/2021 42,30 42,65 -0,26% 42,15 42,65 42,44 41,50 42,65 13 7.640.800
3/11/2021 42,78 42,76 +1,83% 42,01 42,79 42,69 40,01 42,77 14 6.831.200
1/11/2021 43,00 41,99 -6,23% 41,99 43,40 42,88 41,01 41,99 56 32.596.100
29/10/2021 43,50 44,78 -0,27% 42,52 44,78 44,22 39,20 44,78 35 23.881.600
28/10/2021 42,51 44,90 +4,42% 41,53 44,90 42,60 41,51 43,00 34 18.318.800
27/10/2021 44,47 43,00 +2,38% 43,00 44,47 43,73 39,20 40,00 2 874.700
26/10/2021 43,00 42,00 -3,27% 42,00 43,00 42,40 39,20 42,00 17 18.235.100
25/10/2021 43,03 43,42 -2,43% 42,06 44,30 43,18 42,24 43,43 38 28.069.200
22/10/2021 42,50 44,50 +1,83% 41,88 44,50 43,19 41,00 44,50 12 7.775.300
21/10/2021 44,20 43,70 -1,80% 42,20 44,20 43,83 42,52 43,70 18 30.687.900
20/10/2021 44,58 44,50 -0,22% 43,51 44,58 44,14 42,00 44,59 15 10.594.700
19/10/2021 43,61 44,60 -0,42% 43,21 44,60 44,06 43,45 44,79 32 27.757.900
18/10/2021 44,82 44,79 -0,11% 43,50 44,84 44,10 43,51 44,84 14 18.082.900
15/10/2021 44,84 44,84 +2,26% 44,84 44,84 44,84 43,00 44,54 2 1.793.600
14/10/2021 43,85 43,85 +0,80% 43,50 43,85 43,51 43,50 43,85 5 28.717.000
13/10/2021 41,89 43,50 -2,88% 41,89 44,40 43,32 41,90 44,79 21 11.696.900
11/10/2021 44,87 44,79 -0,02% 43,01 44,87 44,59 42,50 44,80 15 13.823.800
8/10/2021 42,95 44,80 +4,31% 42,43 44,80 43,69 43,20 45,00 20 15.731.500
7/10/2021 42,92 42,95 +1,11% 42,03 43,47 42,66 42,01 43,40 21 20.051.700
6/10/2021 42,92 42,48 +0,69% 41,55 42,92 42,26 40,00 42,48 16 8.029.900
5/10/2021 42,01 42,19 -1,88% 41,61 42,24 41,98 41,00 42,20 23 15.535.400
4/10/2021 42,95 43,00 0,00% 41,00 43,00 42,00 40,53 43,20 32 18.481.500
1/10/2021 41,00 43,00 -1,08% 41,00 43,35 42,39 43,00 43,45 22 13.142.700
30/9/2021 41,00 43,47 +6,26% 40,95 43,80 42,14 40,75 43,47 16 8.850.700
29/9/2021 40,86 40,91 +0,27% 40,40 41,00 40,85 40,31 40,91 17 15.117.400
28/9/2021 40,00 40,80 0,00% 39,31 40,80 40,32 40,80 40,85 16 18.952.000
27/9/2021 40,60 40,80 +2,00% 39,20 40,80 39,96 39,20 40,87 11 4.795.900
24/9/2021 40,00 40,00 -2,13% 39,51 40,00 39,95 39,00 40,00 14 7.990.300
23/9/2021 41,00 40,87 +2,18% 40,20 41,00 40,78 40,00 40,88 13 7.340.500
22/9/2021 40,00 40,00 +2,07% 39,40 40,00 39,70 40,00 40,97 26 21.046.000
21/9/2021 39,11 39,19 +0,77% 39,11 41,00 39,46 38,70 39,20 23 23.283.800
20/9/2021 39,01 38,89 -2,99% 38,72 39,20 38,97 36,00 38,90 15 6.236.300
17/9/2021 40,51 40,09 -2,91% 40,09 40,51 40,12 39,30 40,10 21 17.253.400
16/9/2021 41,50 41,29 -2,43% 40,20 42,00 41,19 41,00 41,30 38 45.729.100
15/9/2021 42,49 42,32 +1,00% 41,70 42,49 42,27 41,00 42,32 9 7.186.300
14/9/2021 42,00 41,90 -0,24% 41,31 42,00 41,74 41,03 42,50 28 13.358.500
13/9/2021 41,19 42,00 +0,50% 41,00 42,00 41,68 41,08 42,00 15 9.170.400
10/9/2021 40,02 41,79 +3,19% 40,02 42,50 41,87 40,00 41,79 15 18.842.400
9/9/2021 40,50 40,50 +1,25% 39,20 40,80 39,86 39,20 40,50 37 23.919.900
8/9/2021 40,61 40,00 -2,44% 39,61 40,61 40,06 40,00 41,48 16 10.417.300
6/9/2021 41,15 41,00 -4,63% 41,00 41,87 41,03 40,85 41,98 27 26.675.000
3/9/2021 43,00 42,99 -1,17% 42,99 43,00 42,99 42,99 43,00 10 27.086.100
2/9/2021 43,50 43,50 -2,03% 43,50 43,87 43,45 43,00 43,48 11 6.952.200
1/9/2021 42,01 44,40 -1,33% 41,80 44,40 42,53 43,00 44,45 46 31.053.700
31/8/2021 40,00 45,00 +7,27% 39,21 45,00 43,99 45,00 46,00 28 25.076.600
30/8/2021 41,99 41,95 +5,06% 41,95 41,99 41,95 37,54 41,96 4 2.097.900
27/8/2021 39,98 39,93 +5,08% 38,01 39,98 39,72 38,01 39,95 7 3.177.900
26/8/2021 38,49 38,00 +1,33% 36,00 38,50 37,98 36,00 38,00 28 30.384.700
25/8/2021 37,00 37,50 +1,35% 36,57 37,50 36,89 36,83 37,50 9 3.320.400
24/8/2021 38,00 37,00 +0,54% 36,00 38,00 36,68 37,00 37,79 16 9.539.200
23/8/2021 37,00 36,80 +2,22% 36,80 38,00 37,06 36,25 36,80 7 2.965.000
20/8/2021 35,55 36,00 +1,41% 35,55 36,58 36,26 35,50 36,50 8 3.263.700
19/8/2021 35,50 35,50 0,00% 35,50 36,00 35,57 35,50 36,88 30 13.873.200
18/8/2021 35,10 35,50 +1,40% 35,10 36,00 35,54 35,50 45,00 22 10.664.800
17/8/2021 36,31 35,01 -5,35% 35,00 36,31 35,36 35,01 35,80 27 10.608.600
16/8/2021 37,60 36,99 -3,22% 36,22 38,00 37,16 36,80 36,99 47 27.128.100
13/8/2021 38,00 38,22 +0,58% 38,00 39,47 38,27 38,20 39,30 20 8.802.900
12/8/2021 39,08 38,00 -2,49% 38,00 39,50 38,51 37,61 38,00 27 15.792.500
11/8/2021 38,55 38,97 +1,12% 38,01 38,97 38,58 38,02 39,98 24 11.574.200
10/8/2021 39,31 38,54 -1,93% 38,54 39,99 39,39 37,51 38,55 12 5.121.700
9/8/2021 41,00 39,30 -5,46% 39,30 41,00 40,10 37,51 40,37 27 16.443.900
6/8/2021 41,20 41,57 -0,53% 41,20 41,60 41,43 38,00 41,58 15 6.215.500
5/8/2021 40,77 41,79 +2,05% 40,75 41,90 41,19 40,01 41,80 20 9.474.300
4/8/2021 41,51 40,95 -2,73% 38,53 42,00 40,52 39,00 40,96 40 25.530.800
3/8/2021 43,00 42,10 -2,55% 42,10 43,20 42,46 41,82 42,11 57 30.150.400
2/8/2021 43,31 43,20 -5,03% 43,20 44,33 43,95 42,66 43,20 27 16.265.100
30/7/2021 46,43 45,49 -2,02% 44,69 46,43 45,29 44,59 46,00 22 14.041.100
29/7/2021 45,05 46,43 +0,06% 45,05 46,43 46,01 45,41 46,47 14 8.743.200
28/7/2021 46,00 46,40 +0,87% 44,51 47,00 45,88 43,30 46,40 17 7.800.700
27/7/2021 47,00 46,00 -2,13% 45,57 47,00 46,25 45,52 46,00 15 7.862.700
26/7/2021 45,00 47,00 -0,42% 45,00 47,00 46,44 46,00 47,18 19 9.753.400
23/7/2021 46,30 47,20 +1,79% 46,30 47,20 47,02 43,61 47,30 4 2.351.000
22/7/2021 45,50 46,37 +2,38% 45,50 46,37 46,21 45,50 46,38 4 2.772.700
21/7/2021 45,50 45,29 +0,67% 44,05 45,50 44,99 44,03 45,75 10 5.849.900
20/7/2021 45,00 44,99 +3,31% 43,60 45,00 43,79 43,61 45,00 14 72.262.700
19/7/2021 43,32 43,55 +0,53% 43,00 44,00 43,45 43,31 43,55 14 6.953.400
16/7/2021 43,83 43,32 -1,41% 43,30 43,83 43,47 42,65 43,32 35 16.955.000
15/7/2021 45,54 43,94 -3,34% 43,34 46,59 44,36 43,52 44,40 71 39.925.400
14/7/2021 46,51 45,46 -3,87% 45,46 46,90 46,14 45,46 47,93 26 13.842.600
13/7/2021 46,50 47,29 +2,78% 46,50 47,29 46,89 45,81 47,30 4 1.875.800
12/7/2021 47,30 46,01 +0,24% 46,01 47,30 46,28 46,00 47,43 8 4.628.100
8/7/2021 46,00 45,90 -2,32% 45,90 46,77 46,13 45,90 46,97 21 10.611.000
7/7/2021 48,49 46,99 -3,09% 46,00 48,49 46,89 46,41 46,99 38 21.102.200
6/7/2021 48,00 48,49 +1,44% 47,51 48,49 48,16 47,21 48,49 11 5.297.600
5/7/2021 48,15 47,80 -4,40% 47,80 48,63 48,38 47,57 48,15 29 24.191.800
2/7/2021 51,00 50,00 -2,53% 50,00 51,50 51,09 49,17 50,00 23 17.373.600
1/7/2021 51,00 51,30 -6,39% 51,00 53,00 52,65 50,60 52,79 18 50.549.000
30/6/2021 50,00 54,80 +1,52% 50,00 54,80 53,48 51,73 54,95 53 35.837.800
29/6/2021 46,00 53,98 +12,46% 46,00 54,00 50,59 48,02 53,98 23 20.238.800
28/6/2021 49,00 48,00 +1,07% 46,26 49,00 47,35 48,00 48,01 15 9.471.200
25/6/2021 46,79 47,49 +1,11% 46,00 47,49 47,10 45,32 49,99 17 16.014.500
24/6/2021 45,00 46,97 +2,11% 45,00 46,97 46,83 44,76 46,97 11 7.025.800
23/6/2021 45,97 46,00 +0,68% 45,96 46,00 45,98 43,00 46,50 8 5.518.400
22/6/2021 45,99 45,69 -0,67% 44,00 45,99 44,84 45,58 45,70 20 9.865.800
21/6/2021 46,64 46,00 -1,05% 45,52 46,64 46,28 46,00 46,50 17 9.256.200
18/6/2021 43,51 46,49 0,00% 43,44 46,49 44,89 45,55 46,65 24 12.122.800
17/6/2021 44,10 46,49 +6,85% 43,80 46,64 45,59 43,51 46,49 32 17.324.600
16/6/2021 46,04 43,51 -4,39% 43,51 46,05 45,22 43,51 45,70 32 18.091.200
15/6/2021 44,24 45,51 -1,00% 44,23 45,90 45,46 45,61 45,89 15 9.092.400
14/6/2021 45,90 45,97 -0,07% 44,00 46,24 45,39 45,97 46,06 21 10.893.800
11/6/2021 44,00 46,00 +2,22% 44,00 46,00 45,41 45,60 46,00 9 4.995.300
10/6/2021 44,92 45,00 +3,45% 43,60 45,00 44,55 0,00 0,00 9 5.792.000
9/6/2021 43,50 43,50 0,00% 42,65 43,97 43,24 42,60 43,70 17 9.081.600
8/6/2021 44,55 43,50 -3,27% 43,50 44,55 43,75 43,50 44,22 23 13.564.800
7/6/2021 44,99 44,97 -0,07% 44,50 45,00 44,93 44,60 44,97 18 10.335.300
4/6/2021 45,00 45,00 0,00% 45,00 46,51 45,70 44,30 45,00 24 13.255.800
2/6/2021 43,50 45,00 +4,65% 43,50 46,00 45,61 43,66 45,59 20 25.998.400
1/6/2021 42,80 43,00 +0,40% 41,23 43,00 42,12 43,00 43,65 35 24.434.000
31/5/2021 41,10 42,83 +2,00% 41,03 42,83 41,80 41,01 42,83 63 39.299.100
28/5/2021 40,00 41,99 +4,98% 40,00 41,99 41,15 41,00 41,99 31 15.227.600
27/5/2021 40,41 40,00 -3,12% 40,00 40,76 40,24 39,53 40,00 17 10.060.700
26/5/2021 41,23 41,29 -0,43% 40,30 41,29 40,59 40,30 41,29 38 60.890.300
25/5/2021 41,47 41,47 -1,07% 41,47 41,47 41,47 41,00 41,47 1 414.700
24/5/2021 41,26 41,92 +0,60% 41,00 41,92 41,42 40,35 41,93 14 9.527.700
21/5/2021 42,96 41,67 +0,14% 41,00 42,96 41,51 40,50 41,68 18 9.132.300
20/5/2021 41,99 41,61 -0,88% 41,25 42,00 41,72 41,60 42,00 8 3.755.600
19/5/2021 40,00 41,98 +0,79% 40,00 41,98 41,65 40,85 41,98 21 9.581.200
18/5/2021 41,00 41,65 +1,83% 40,26 41,85 41,16 40,90 41,68 15 6.174.800
17/5/2021 39,35 40,90 +3,99% 37,52 41,00 39,09 39,65 46,63 40 27.364.700
14/5/2021 38,80 39,33 +1,18% 38,00 39,33 38,41 38,90 39,33 26 19.589.500
13/5/2021 38,30 38,87 +0,49% 37,50 39,37 38,05 37,00 38,96 27 89.424.900
12/5/2021 38,05 38,68 -1,02% 37,92 38,70 38,20 37,58 38,69 34 25.594.300
11/5/2021 38,59 39,08 +1,27% 38,01 39,44 38,50 38,00 39,09 29 15.785.000
10/5/2021 38,21 38,59 +1,50% 38,21 39,50 39,03 38,50 38,59 40 23.028.100
7/5/2021 38,50 38,02 +0,05% 38,02 38,50 38,24 38,02 38,89 42 20.651.300
6/5/2021 36,28 38,00 +4,68% 36,28 39,50 37,70 37,51 38,00 59 61.085.700
5/5/2021 36,30 36,30 +1,65% 36,30 36,89 36,38 36,30 36,90 19 9.459.900
4/5/2021 38,18 35,71 -6,54% 35,30 38,20 36,06 35,71 36,30 53 49.047.900
3/5/2021 40,10 38,21 -7,26% 38,11 41,19 39,40 38,21 39,22 54 33.098.400
30/4/2021 40,70 41,20 +1,13% 40,30 41,28 40,70 40,48 41,22 49 26.863.700
29/4/2021 39,16 40,74 +1,90% 39,16 40,96 40,18 39,22 39,50 27 14.869.700
28/4/2021 39,45 39,98 +2,57% 39,44 39,98 39,70 40,00 40,99 15 9.530.200
27/4/2021 39,01 38,98 -0,03% 38,52 39,05 38,92 38,53 38,99 19 7.785.700
26/4/2021 40,00 38,99 +1,33% 38,59 40,01 39,20 37,01 39,00 21 9.801.700
23/4/2021 36,50 38,48 +6,74% 36,50 39,99 37,66 37,11 38,39 40 24.103.900
22/4/2021 36,50 36,05 +0,36% 35,50 36,50 36,05 36,00 36,39 12 5.047.900
20/4/2021 34,80 35,92 +3,22% 34,80 35,94 35,45 35,00 35,94 18 9.571.700
19/4/2021 35,01 34,80 -1,44% 34,80 35,85 34,92 34,80 35,70 19 8.033.200
16/4/2021 33,33 35,31 +5,94% 33,33 35,94 35,17 35,30 35,93 35 22.513.800
15/4/2021 31,50 33,33 +5,84% 31,50 33,33 32,38 32,15 33,33 38 41.126.500
14/4/2021 31,50 31,49 +0,93% 31,32 31,50 31,43 31,32 31,49 11 8.174.000
13/4/2021 31,50 31,20 -0,95% 31,20 31,50 31,44 31,20 31,50 21 16.980.400
12/4/2021 31,05 31,50 +1,16% 31,05 31,50 31,48 31,15 31,50 90 70.840.600
9/4/2021 31,50 31,14 -1,14% 31,05 31,50 31,18 31,13 31,44 4 1.247.500
8/4/2021 31,49 31,50 +0,03% 31,20 31,50 31,47 31,40 31,50 9 10.700.500
7/4/2021 31,49 31,49 -0,03% 30,72 31,49 31,25 30,90 31,49 16 7.189.000
6/4/2021 31,50 31,50 0,00% 31,50 31,50 31,50 31,20 31,42 2 630.000
5/4/2021 31,50 31,50 0,00% 31,49 31,50 31,49 31,10 31,50 11 12.914.700
1/4/2021 31,50 31,50 0,00% 31,26 31,50 31,46 31,11 31,50 35 29.894.900
31/3/2021 30,56 31,50 +1,61% 30,56 31,50 31,04 30,80 31,50 38 56.809.200
30/3/2021 31,00 31,00 0,00% 31,00 31,00 31,00 30,41 31,00 4 2.480.000
29/3/2021 30,98 31,00 +0,03% 30,20 31,00 30,79 30,30 31,00 30 13.240.700
26/3/2021 30,99 30,99 +0,10% 30,37 31,00 30,94 30,40 30,99 48 44.244.600
25/3/2021 29,72 30,96 +4,14% 29,72 30,96 30,66 30,10 30,96 13 5.519.000
24/3/2021 30,99 29,73 -4,10% 29,73 30,99 30,15 29,70 30,99 24 19.600.900
22/3/2021 30,94 31,00 0,00% 30,94 31,00 30,95 30,60 31,00 5 32.808.700
19/3/2021 31,00 31,00 0,00% 31,00 31,00 31,00 30,41 31,00 9 4.030.000
18/3/2021 30,92 31,00 +0,03% 30,61 31,00 30,91 30,00 31,00 5 1.854.600
17/3/2021 30,85 30,99 +0,45% 30,42 31,00 30,98 30,99 31,00 19 80.859.500
16/3/2021 29,39 30,85 +3,14% 29,22 30,85 30,14 30,85 30,86 22 30.142.400
15/3/2021 29,40 29,91 +2,43% 29,14 30,00 29,56 29,20 29,94 18 14.488.000
12/3/2021 29,01 29,20 0,00% 29,00 29,20 29,08 29,20 29,30 6 2.617.600
11/3/2021 28,55 29,20 -0,98% 28,55 29,50 29,35 29,20 29,50 14 27.888.500
10/3/2021 29,19 29,49 +1,03% 29,19 29,50 29,40 28,01 29,49 8 4.116.700
9/3/2021 29,35 29,19 +3,44% 29,19 29,35 29,23 29,19 29,20 8 2.923.700
8/3/2021 29,87 28,22 -4,40% 28,22 29,87 29,17 28,45 29,50 7 2.042.000
5/3/2021 29,89 29,52 -1,60% 29,52 29,95 29,68 29,52 29,98 6 2.968.500
4/3/2021 29,70 30,00 +1,69% 28,96 30,00 29,65 28,42 30,00 28 24.617.000
3/3/2021 29,10 29,50 -0,81% 28,60 29,50 29,15 28,62 29,50 14 8.746.100
2/3/2021 29,79 29,74 -1,46% 29,74 29,79 29,76 28,80 29,75 4 1.190.600
1/3/2021 29,03 30,18 +2,72% 29,03 30,18 29,66 29,36 30,18 33 17.504.500
26/2/2021 29,01 29,38 +1,31% 28,01 29,38 28,98 28,45 29,38 40 16.231.700
25/2/2021 29,25 29,00 -3,01% 29,00 29,99 29,24 28,65 29,00 56 40.655.200
24/2/2021 29,85 29,90 +0,34% 29,11 29,90 29,69 29,25 29,90 31 19.298.600
23/2/2021 29,90 29,80 +0,85% 29,61 29,90 29,71 29,00 29,80 16 6.239.800
22/2/2021 30,00 29,55 -2,44% 29,50 30,00 29,58 29,30 29,55 29 17.748.100
19/2/2021 30,10 30,29 -0,69% 30,00 30,30 30,14 29,51 30,29 16 11.153.700
18/2/2021 30,02 30,50 +1,63% 29,83 30,50 30,23 30,00 30,50 31 20.559.000
12/2/2021 30,81 30,01 -2,72% 30,01 30,85 30,70 30,00 30,84 12 4.605.800
11/2/2021 30,84 30,85 0,00% 30,41 30,85 30,82 30,20 30,85 9 9.554.600
10/2/2021 30,80 30,85 +0,16% 30,60 30,85 30,77 30,15 30,85 7 4.924.200
9/2/2021 30,70 30,80 -0,10% 30,30 30,80 30,58 30,01 30,85 11 4.282.200
8/2/2021 30,85 30,83 -0,06% 29,52 30,85 30,67 30,70 30,83 11 6.135.200
5/2/2021 30,75 30,85 +0,33% 30,74 30,85 30,75 30,14 30,85 12 17.531.500
4/2/2021 30,66 30,75 +0,26% 30,66 30,75 30,67 30,32 30,75 30 29.450.900
3/2/2021 30,69 30,67 +1,05% 30,12 30,69 30,47 30,00 30,67 28 15.846.400
2/2/2021 30,36 30,35 0,00% 30,34 30,40 30,35 30,35 30,68 19 10.320.600
1/2/2021 30,28 30,35 +0,23% 30,00 30,35 30,24 30,00 30,61 41 20.867.600
29/1/2021 30,90 30,28 -2,98% 30,28 30,90 30,47 30,10 30,51 30 19.808.200
28/1/2021 30,71 31,21 -0,29% 30,71 31,28 30,95 30,80 31,22 18 9.286.900
27/1/2021 31,30 31,30 -0,32% 31,00 31,30 31,11 30,50 31,30 7 2.489.300
26/1/2021 30,29 31,40 +0,10% 30,28 31,40 30,85 30,70 31,41 13 5.862.800
22/1/2021 31,35 31,37 -0,19% 30,32 31,37 30,87 31,16 31,37 7 5.249.200
21/1/2021 30,15 31,43 +3,35% 30,00 31,50 31,16 31,01 31,42 12 13.089.700
20/1/2021 30,34 30,41 -0,36% 30,34 30,80 30,51 30,35 31,29 3 915.500
19/1/2021 31,50 30,52 -2,62% 30,51 31,50 30,92 30,52 31,47 18 6.185.600
18/1/2021 30,51 31,34 +1,72% 30,51 31,35 31,32 31,34 31,35 8 64.850.900
15/1/2021 31,50 30,81 -2,16% 30,60 31,50 30,85 30,70 31,40 18 10.180.800
14/1/2021 31,30 31,49 +1,58% 31,30 31,50 31,34 31,32 31,50 14 34.162.100
13/1/2021 31,00 31,00 -1,56% 30,50 31,45 30,97 30,64 31,00 26 15.177.100
12/1/2021 31,49 31,49 0,00% 31,13 31,50 31,45 31,17 31,49 18 7.548.000
11/1/2021 30,98 31,49 +2,87% 30,98 31,49 31,40 31,00 31,50 22 8.793.700
8/1/2021 31,49 30,61 -2,79% 30,61 31,49 31,10 30,61 31,50 21 13.999.300
7/1/2021 30,02 31,49 +1,25% 29,31 31,50 30,24 30,37 31,50 44 17.842.700
6/1/2021 31,49 31,10 +0,48% 31,10 31,50 31,30 30,60 31,10 23 8.453.300
5/1/2021 31,04 30,95 -3,01% 30,95 32,00 31,49 30,61 31,19 49 36.528.600
4/1/2021 31,94 31,91 -0,13% 31,25 31,95 31,63 31,91 31,95 26 17.080.700
30/12/2020 32,00 31,95 -0,13% 31,30 32,00 31,70 31,51 31,99 67 47.563.500
29/12/2020 31,99 31,99 +0,79% 31,51 32,00 31,85 30,55 32,00 25 12.421.600
28/12/2020 31,13 31,74 +0,03% 31,01 32,00 31,64 30,50 31,74 70 43.037.500
23/12/2020 31,99 31,73 -0,84% 31,35 31,99 31,63 31,50 31,73 29 13.920.400
22/12/2020 31,99 32,00 +0,79% 31,21 32,00 31,81 31,01 32,00 20 20.042.600
21/12/2020 31,59 31,75 -0,69% 31,00 31,87 31,65 31,41 31,75 20 7.279.800
18/12/2020 31,90 31,97 -0,06% 31,15 32,00 31,67 31,50 31,99 28 18.054.900
17/12/2020 32,42 31,99 +0,03% 30,73 32,43 31,49 30,53 31,99 25 12.914.800
16/12/2020 32,99 31,98 -1,60% 31,98 32,99 32,28 31,51 31,99 35 16.463.800
15/12/2020 31,00 32,50 +4,67% 30,50 33,29 31,55 29,90 32,50 27 14.200.700
14/12/2020 31,02 31,05 -0,29% 31,02 31,10 31,07 30,51 31,10 10 3.107.700
11/12/2020 31,00 31,14 +0,45% 31,00 31,49 31,21 31,00 31,14 25 14.984.000
10/12/2020 31,00 31,00 +0,39% 30,80 31,48 31,04 31,00 31,05 13 9.314.700
9/12/2020 31,00 30,88 -0,35% 30,62 31,00 30,77 29,75 30,96 13 7.693.800
8/12/2020 29,67 30,99 -0,16% 29,67 31,32 30,82 29,73 30,99 21 12.638.100
7/12/2020 30,50 31,04 +0,84% 30,50 31,24 30,92 29,39 31,04 33 16.699.600
4/12/2020 31,00 30,78 +1,02% 30,60 31,00 30,81 30,60 30,78 30 11.400.900
3/12/2020 30,78 30,47 -1,01% 30,20 31,49 30,59 30,20 30,48 47 21.415.100
2/12/2020 30,79 30,78 -0,29% 30,11 30,80 30,59 30,00 30,78 33 14.687.300
1/12/2020 31,00 30,87 -0,42% 30,00 31,00 30,34 30,35 30,87 48 26.398.700
30/11/2020 31,98 31,00 +0,65% 29,40 31,98 30,98 30,50 31,00 37 21.382.200
27/11/2020 30,69 30,80 +0,85% 30,11 31,20 30,62 30,10 30,80 36 16.841.100
26/11/2020 29,95 30,54 +2,14% 29,95 30,95 30,63 30,10 30,55 13 14.397.700
25/11/2020 29,90 29,90 -0,33% 29,30 30,00 29,74 29,60 29,92 29 15.763.300
24/11/2020 30,00 30,00 -1,80% 29,61 30,15 29,98 29,75 30,00 25 13.194.100
23/11/2020 31,98 30,55 +2,17% 29,35 31,98 29,92 29,70 30,69 45 26.034.900
20/11/2020 30,03 29,90 -0,33% 29,40 32,00 30,23 29,35 29,97 32 14.513.200
19/11/2020 27,97 30,00 +7,22% 27,93 30,00 28,53 29,03 30,03 43 25.970.600
18/11/2020 27,70 27,98 +1,01% 27,30 28,20 27,84 27,92 27,98 40 33.417.100
17/11/2020 27,85 27,70 -0,72% 27,30 28,00 27,65 27,30 27,70 27 42.312.000
16/11/2020 27,99 27,90 -0,32% 27,85 28,29 27,91 27,85 27,90 12 11.725.100
13/11/2020 27,97 27,99 +0,32% 27,68 28,00 27,76 27,68 27,99 11 9.993.900
12/11/2020 27,99 27,90 +0,50% 27,72 28,30 27,88 27,73 27,90 10 4.461.100
11/11/2020 28,19 27,76 -1,14% 27,30 28,30 27,97 27,40 27,76 35 26.296.500
10/11/2020 27,00 28,08 +4,08% 27,00 28,50 27,30 27,00 28,08 37 17.750.800
9/11/2020 26,00 26,98 +3,77% 26,00 27,00 26,56 26,00 26,99 18 7.173.600
6/11/2020 26,40 26,00 -1,74% 26,00 26,50 26,17 26,00 26,40 21 11.780.600
5/11/2020 26,45 26,46 -0,04% 26,45 26,46 26,45 0,00 26,47 4 2.116.700
4/11/2020 26,40 26,47 -0,11% 26,16 26,47 26,31 26,00 26,47 6 2.631.500
3/11/2020 26,59 26,50 -0,34% 25,93 26,98 26,30 26,12 26,59 16 4.734.900
30/10/2020 26,15 26,59 0,00% 25,90 26,59 26,33 26,39 26,59 34 29.230.700
29/10/2020 25,20 26,59 +2,90% 25,20 26,59 26,13 25,90 26,59 5 2.613.900
28/10/2020 26,01 25,84 -2,42% 25,50 26,18 25,97 25,21 25,84 22 14.287.700
27/10/2020 26,60 26,48 -0,60% 26,02 26,60 26,34 26,03 26,48 11 4.214.700
26/10/2020 26,69 26,64 -0,19% 26,00 26,70 26,18 26,15 26,64 19 57.859.900
23/10/2020 26,00 26,69 +1,48% 25,60 26,69 26,23 25,73 26,69 16 8.134.300
22/10/2020 26,00 26,30 +1,15% 26,00 26,40 26,08 26,03 26,30 12 6.261.400
21/10/2020 26,40 26,00 -4,76% 24,85 26,52 25,95 25,71 26,72 36 19.725.200
20/10/2020 27,21 27,30 +0,33% 26,30 27,40 26,86 26,71 27,30 23 52.112.800
19/10/2020 27,84 27,21 -2,26% 27,00 27,84 27,13 27,21 27,43 16 13.565.000
16/10/2020 27,05 27,84 +2,28% 27,03 27,84 27,27 27,01 27,84 18 20.458.100
15/10/2020 26,80 27,22 +1,49% 26,80 27,24 27,13 27,22 27,24 18 8.140.100
14/10/2020 27,30 26,82 -1,40% 26,05 27,30 27,04 26,82 27,20 17 21.904.400
13/10/2020 26,91 27,20 +1,12% 26,90 27,30 26,92 26,90 27,20 40 45.235.800
9/10/2020 27,97 26,90 +0,34% 26,30 27,97 27,06 26,89 27,40 50 46.277.700
8/10/2020 26,07 26,81 +2,84% 26,07 26,81 26,37 26,80 26,90 8 2.637.800
7/10/2020 26,01 26,07 -3,44% 26,01 26,50 26,14 26,00 26,90 34 18.564.600
6/10/2020 27,02 27,00 -1,96% 25,52 27,02 26,47 27,00 27,10 45 50.572.400
5/10/2020 27,60 27,54 -1,25% 27,10 27,97 27,43 27,53 27,97 20 8.229.100
2/10/2020 26,90 27,89 -0,50% 26,90 27,90 27,45 27,16 27,89 13 6.863.500
1/10/2020 27,90 28,03 +0,29% 26,82 28,49 27,56 27,15 28,35 29 20.121.000
30/9/2020 27,59 27,95 +1,45% 27,50 28,00 27,81 27,21 27,95 23 12.518.800
29/9/2020 27,97 27,55 -0,18% 27,00 27,97 27,43 27,00 27,55 13 8.231.600
28/9/2020 27,10 27,60 +2,03% 27,10 27,60 27,38 27,15 27,93 14 9.584.800
25/9/2020 27,00 27,05 -1,96% 26,01 27,94 27,34 27,05 27,60 16 10.116.000
24/9/2020 27,48 27,59 0,00% 27,48 27,59 27,53 27,05 27,84 7 8.810.400
23/9/2020 26,10 27,59 +3,49% 26,10 27,98 27,44 26,40 27,60 21 11.528.800
22/9/2020 26,40 26,66 -0,37% 26,40 26,66 26,58 26,66 27,38 4 4.253.200
21/9/2020 26,35 26,76 +1,56% 26,00 27,40 26,33 26,00 26,76 12 6.583.100
18/9/2020 27,10 26,35 -2,41% 25,21 27,88 26,28 26,00 27,80 31 26.282.000
17/9/2020 27,80 27,00 -2,88% 26,50 27,80 26,93 26,61 27,50 12 5.656.900
16/9/2020 26,99 27,80 +4,51% 26,96 27,80 27,40 27,40 27,80 31 33.428.800
15/9/2020 26,30 26,60 +1,72% 26,30 26,99 26,62 26,60 26,70 15 7.721.700
14/9/2020 25,95 26,15 +0,58% 25,40 26,15 25,88 25,70 26,40 22 11.130.800
11/9/2020 25,80 26,00 +0,19% 25,20 26,00 25,49 25,30 25,90 13 5.864.800
10/9/2020 25,80 25,95 +0,58% 25,32 26,10 25,83 25,11 25,95 11 3.874.700
9/9/2020 24,99 25,80 +3,24% 24,99 25,99 25,42 24,60 25,80 20 13.727.600
8/9/2020 24,90 24,99 +0,04% 24,65 24,99 24,82 24,65 24,99 30 12.413.000
4/9/2020 24,80 24,98 +0,12% 24,12 24,98 24,56 24,45 24,98 22 12.773.000
3/9/2020 24,50 24,95 +3,31% 24,50 24,98 24,64 24,60 24,96 11 4.436.600
2/9/2020 24,60 24,15 -1,02% 24,15 24,98 24,44 24,15 24,95 14 11.489.900
1/9/2020 24,40 24,40 -1,81% 24,40 24,99 24,64 24,40 24,80 44 27.108.700
31/8/2020 24,50 24,85 +1,43% 24,25 24,85 24,62 24,25 24,99 33 12.559.500
28/8/2020 23,15 24,50 +0,41% 23,15 24,50 24,33 23,60 24,50 15 9.247.200
27/8/2020 23,97 24,40 +1,88% 23,77 24,40 24,14 23,15 24,45 14 11.348.200
26/8/2020 23,85 23,95 +0,17% 23,80 24,00 23,90 23,11 23,95 13 5.020.900
25/8/2020 23,00 23,91 +4,05% 23,00 23,99 23,48 23,91 23,98 24 42.984.200
24/8/2020 22,52 22,98 +1,68% 22,51 22,98 22,83 22,21 22,75 8 6.164.900
21/8/2020 23,00 22,60 -1,70% 22,60 24,00 23,52 22,60 23,52 24 9.879.400
20/8/2020 22,50 22,99 -0,04% 22,50 22,99 22,86 22,70 22,99 13 3.886.300
19/8/2020 22,70 23,00 +0,88% 22,03 23,00 22,83 22,15 23,00 15 6.164.700
18/8/2020 21,50 22,80 +8,06% 21,50 23,00 22,30 22,21 22,94 27 10.035.400
17/8/2020 21,99 21,10 -4,09% 21,10 22,80 21,75 21,10 21,50 25 18.927.600
14/8/2020 21,36 22,00 +3,00% 21,36 22,00 21,64 21,00 22,45 7 4.544.600
13/8/2020 21,30 21,36 +1,62% 21,03 23,00 22,23 21,35 21,90 43 38.687.800
12/8/2020 20,00 21,02 +2,54% 20,00 21,02 20,18 21,02 21,05 33 13.728.700
11/8/2020 21,10 20,50 -2,29% 20,38 21,10 20,74 19,80 20,50 16 5.601.100
10/8/2020 21,24 20,98 -1,22% 20,81 21,24 20,92 20,84 21,10 12 3.138.500
7/8/2020 21,10 21,24 -1,16% 21,00 21,28 21,14 20,03 21,24 9 2.748.400
6/8/2020 21,61 21,49 -1,42% 21,49 21,61 21,53 21,26 21,50 8 3.660.300
5/8/2020 21,50 21,80 -1,36% 21,50 21,81 21,68 21,60 21,80 24 9.757.100
4/8/2020 22,40 22,10 -1,34% 21,50 22,40 21,90 21,51 22,10 21 7.010.000
3/8/2020 22,44 22,40 -0,18% 21,63 22,44 22,12 21,60 22,40 28 9.735.300
31/7/2020 21,62 22,44 0,00% 21,61 22,44 22,03 22,44 22,45 19 7.933.700
30/7/2020 22,20 22,44 -0,71% 22,00 22,44 22,21 22,05 22,45 5 1.110.900
29/7/2020 21,50 22,60 0,00% 20,67 22,60 21,79 22,00 22,60 22 5.230.600
28/7/2020 22,00 22,60 -0,66% 22,00 22,65 22,40 22,05 22,65 14 4.257.600
27/7/2020 22,20 22,75 +2,71% 21,00 22,75 22,10 21,30 22,80 40 11.493.100
24/7/2020 21,50 22,15 -1,51% 21,00 22,15 21,65 21,40 22,40 25 13.858.000
23/7/2020 22,60 22,49 -0,88% 22,49 22,60 22,54 22,40 22,84 3 901.900
22/7/2020 23,25 22,69 -2,41% 22,50 23,25 22,79 21,60 22,70 13 2.963.900
21/7/2020 21,30 23,25 +10,71% 21,30 24,17 22,87 23,25 23,75 73 38.427.000
20/7/2020 20,41 21,00 +2,94% 20,31 21,68 21,00 20,70 21,59 32 13.445.400
17/7/2020 20,95 20,40 +4,35% 20,15 21,95 20,95 20,25 20,98 203 239.323.800
16/7/2020 19,59 19,55 -0,20% 19,50 20,94 20,05 19,50 20,45 207 133.380.600
15/7/2020 19,00 19,59 +3,11% 19,00 20,00 19,63 19,50 19,87 33 23.171.100
14/7/2020 18,63 19,00 +1,50% 18,63 19,00 18,81 19,00 19,03 15 4.516.600
13/7/2020 18,08 18,72 +4,06% 18,08 18,72 18,33 18,25 18,71 27 10.265.400
10/7/2020 17,80 17,99 -0,77% 17,72 18,07 17,88 17,83 18,00 9 2.145.700
9/7/2020 18,11 18,13 -0,11% 18,11 18,23 18,13 18,12 18,19 21 10.520.200
8/7/2020 18,10 18,15 +0,72% 18,10 18,35 18,17 18,12 18,21 13 5.087.600
7/7/2020 17,99 18,02 +0,06% 17,99 18,02 18,00 18,02 18,25 17 8.101.000
6/7/2020 17,77 18,01 +0,06% 17,75 18,35 18,01 18,01 18,34 16 5.946.400
3/7/2020 17,50 18,00 +0,56% 17,50 18,34 17,90 17,80 18,00 7 1.790.700
2/7/2020 17,80 17,90 +0,62% 17,60 17,90 17,88 17,01 17,94 15 20.564.800
1/7/2020 18,99 17,79 -1,17% 17,20 18,99 18,03 17,79 17,85 37 16.595.400
30/6/2020 16,56 18,00 +0,33% 16,56 18,00 17,40 18,00 18,99 44 17.405.600
29/6/2020 16,78 17,94 +6,91% 16,00 17,99 16,55 16,24 17,94 69 25.336.000
26/6/2020 17,06 16,78 -1,58% 16,78 17,06 16,92 16,80 16,99 13 3.045.800
25/6/2020 17,11 17,05 +0,29% 17,00 17,36 17,05 17,00 17,29 16 38.362.700
24/6/2020 17,24 17,00 -2,86% 17,00 17,24 17,06 16,95 17,00 19 9.214.400
23/6/2020 17,65 17,50 -0,85% 17,41 17,65 17,57 17,50 17,65 9 2.284.300
22/6/2020 17,50 17,65 +3,22% 17,50 17,70 17,60 17,30 17,65 9 5.810.500
19/6/2020 17,05 17,10 +0,41% 17,05 17,77 17,39 17,10 17,34 10 1.913.800
18/6/2020 17,12 17,03 -0,70% 17,00 17,23 17,05 17,02 17,20 17 4.434.700
17/6/2020 17,70 17,15 -0,92% 17,00 17,70 17,08 17,10 17,15 32 31.599.100
16/6/2020 17,29 17,31 +3,04% 17,12 17,55 17,35 17,15 17,53 13 3.298.100
15/6/2020 16,82 16,80 -2,83% 16,60 17,00 16,82 16,80 16,84 18 4.038.200
12/6/2020 17,00 17,29 -2,87% 16,90 17,57 17,18 17,16 17,29 27 11.687.000
10/6/2020 17,30 17,80 +4,71% 17,30 17,80 17,49 17,35 17,74 4 874.900
9/6/2020 17,90 17,00 -2,86% 17,00 18,00 17,21 16,90 17,98 52 69.038.600
8/6/2020 17,20 17,50 +2,64% 17,20 17,89 17,54 17,25 17,50 61 68.233.600
5/6/2020 17,00 17,05 +0,47% 16,81 17,50 17,26 17,03 17,50 31 19.514.100
4/6/2020 16,95 16,97 +2,97% 16,95 16,98 16,96 16,95 16,96 9 2.205.100
3/6/2020 16,77 16,48 +1,98% 16,48 16,96 16,82 16,42 16,48 23 5.890.200
2/6/2020 16,30 16,16 +1,32% 16,04 16,30 16,20 16,15 16,39 42 64.514.700
1/6/2020 15,80 15,95 +1,08% 15,80 17,00 16,16 15,93 16,00 92 25.869.600
29/5/2020 15,17 15,78 +4,16% 15,00 15,90 15,22 15,00 15,79 31 15.374.100
28/5/2020 15,95 15,15 -2,26% 15,10 15,95 15,25 15,15 15,44 33 15.563.600
27/5/2020 15,10 15,50 +3,33% 15,04 15,50 15,18 15,20 15,50 5 910.800
26/5/2020 15,05 15,00 +2,04% 14,80 15,70 15,43 15,00 15,65 29 8.952.600
25/5/2020 14,98 14,70 -1,67% 14,51 15,05 14,77 14,70 15,00 36 22.907.200
22/5/2020 14,61 14,95 +2,40% 14,51 14,95 14,61 14,56 14,96 10 2.192.200
21/5/2020 14,54 14,60 +0,69% 14,50 14,65 14,53 14,51 14,85 17 19.761.800
20/5/2020 14,39 14,50 +0,97% 14,38 14,50 14,44 14,50 14,80 12 6.210.700
19/5/2020 15,00 14,36 -3,62% 14,36 15,00 14,51 14,36 14,79 16 4.790.900
18/5/2020 14,41 14,90 +0,68% 14,41 15,00 14,91 14,88 14,94 8 2.982.900
15/5/2020 15,04 14,80 +3,50% 14,31 15,05 14,58 14,30 15,00 14 2.770.500
14/5/2020 15,15 14,30 -5,61% 14,01 15,15 15,02 14,31 14,98 13 6.310.200
13/5/2020 15,20 15,15 -1,30% 15,15 15,35 15,15 15,15 15,35 15 61.215.500
12/5/2020 15,50 15,35 -2,79% 15,35 15,60 15,44 15,35 15,69 11 5.869.500
11/5/2020 15,89 15,79 0,00% 15,27 15,90 15,76 15,79 15,80 9 2.207.500
8/5/2020 15,20 15,79 -0,69% 15,20 15,80 15,43 15,25 15,79 7 1.851.700
7/5/2020 15,15 15,90 +2,12% 15,15 15,90 15,35 15,35 15,90 17 29.794.400
6/5/2020 15,59 15,57 +1,76% 15,20 15,59 15,53 15,26 15,57 6 1.709.200
5/5/2020 15,90 15,30 -4,38% 15,25 15,90 15,42 15,24 15,30 27 8.791.800
4/5/2020 15,40 16,00 -0,62% 15,00 16,00 15,38 15,50 16,00 18 5.693.600
30/4/2020 15,60 16,10 -0,56% 15,45 16,10 15,68 15,45 16,10 19 7.685.100
29/4/2020 15,59 16,19 +3,92% 15,59 16,30 15,70 15,70 16,20 12 4.240.600
28/4/2020 15,60 15,58 -3,53% 15,30 16,50 15,59 15,30 15,58 39 10.916.400
27/4/2020 15,45 16,15 +5,56% 15,40 16,15 15,61 15,63 15,99 7 2.185.400
24/4/2020 15,48 15,30 -2,86% 14,55 15,48 15,03 15,05 15,30 20 4.811.300
23/4/2020 15,75 15,75 0,00% 15,75 15,75 15,75 15,50 15,99 1 157.500
22/4/2020 15,74 15,75 +2,27% 15,70 16,00 15,75 15,53 15,99 10 2.993.100
20/4/2020 15,70 15,40 -4,35% 15,38 16,15 15,59 15,40 15,60 38 14.975.600
17/4/2020 15,30 16,10 +0,63% 15,30 16,10 15,86 15,70 16,10 14 2.538.500
16/4/2020 15,80 16,00 -0,56% 15,80 16,00 15,82 15,52 16,00 5 1.424.000
15/4/2020 16,15 16,09 -0,37% 15,51 16,15 15,91 15,51 16,10 10 2.228.500
14/4/2020 15,93 16,15 +1,38% 14,80 16,20 15,80 15,99 16,15 33 15.015.700
13/4/2020 15,20 15,93 +4,12% 15,00 15,93 15,28 15,11 15,95 4 611.300
9/4/2020 16,70 15,30 -7,27% 15,30 17,99 15,72 15,16 15,80 61 13.992.300
8/4/2020 15,50 16,50 +0,06% 15,50 16,50 15,80 15,70 16,50 14 7.111.500
7/4/2020 15,81 16,49 +6,11% 15,30 16,50 16,02 15,20 16,50 23 7.372.300
6/4/2020 16,80 15,54 -0,06% 15,45 16,90 15,68 15,54 15,80 30 8.315.000
3/4/2020 15,25 15,55 -8,42% 15,20 15,79 15,34 15,33 15,55 27 9.974.800
2/4/2020 15,68 16,98 +8,29% 15,68 16,99 16,08 15,30 16,44 7 1.769.700
1/4/2020 15,22 15,68 -9,31% 15,22 16,99 15,76 15,20 15,69 24 5.200.900
31/3/2020 16,02 17,29 +4,79% 16,02 17,29 16,94 16,00 17,29 9 1.864.100
30/3/2020 15,87 16,50 +3,97% 15,53 16,50 16,39 16,21 16,50 16 6.557.600
27/3/2020 16,30 15,87 -6,54% 15,30 16,30 15,88 15,01 15,87 42 27.964.800
26/3/2020 16,80 16,98 +3,85% 16,00 17,05 16,96 16,98 16,99 14 6.107.900
25/3/2020 15,98 16,35 +2,32% 14,60 16,50 16,05 16,00 16,35 31 11.400.000
24/3/2020 14,95 15,98 +22,92% 13,05 15,98 15,23 13,20 15,98 26 9.294.300
23/3/2020 13,71 13,00 -12,75% 12,20 14,00 13,07 12,40 13,00 45 43.658.900
20/3/2020 15,48 14,90 -0,67% 13,71 15,50 15,03 13,71 14,90 11 2.405.900
19/3/2020 13,70 15,00 +10,29% 13,70 15,00 14,20 13,62 14,50 8 3.976.700
18/3/2020 13,46 13,60 -9,27% 13,00 14,00 13,49 13,20 13,90 16 14.709.100
17/3/2020 14,16 14,99 +7,07% 13,70 14,99 14,20 13,55 14,99 19 4.544.900
16/3/2020 15,00 14,00 -15,15% 13,11 15,01 14,40 13,75 14,80 25 8.500.300
13/3/2020 16,00 16,50 +6,45% 14,02 17,00 15,15 15,50 16,50 20 6.971.600
12/3/2020 16,00 15,50 -9,88% 14,50 16,00 15,23 15,50 15,78 32 10.205.000
11/3/2020 18,10 17,20 -4,97% 17,20 18,10 17,24 16,00 18,10 10 10.863.000
10/3/2020 18,20 18,10 +3,43% 18,00 18,20 18,06 18,20 18,56 16 10.118.200
9/3/2020 18,39 17,50 -5,15% 17,40 18,39 17,86 15,20 17,50 33 9.466.000
6/3/2020 19,70 18,45 -6,35% 18,40 19,70 18,92 18,45 19,55 31 15.520.000
5/3/2020 20,00 19,70 -2,48% 19,70 20,10 19,84 19,70 20,10 26 9.527.700
4/3/2020 20,55 20,20 -2,88% 20,20 20,60 20,32 20,11 20,55 18 5.284.600
3/3/2020 21,90 20,80 -0,10% 20,80 22,00 21,50 20,80 21,40 48 37.840.900
2/3/2020 20,70 20,82 -0,05% 19,78 20,95 20,63 20,82 20,86 62 28.883.800
28/2/2020 20,69 20,83 -1,84% 20,20 20,83 20,51 20,82 21,00 44 24.407.400
27/2/2020 21,68 21,22 -3,11% 20,60 21,68 20,95 20,95 21,22 20 13.409.100
26/2/2020 22,45 21,90 -4,78% 21,88 22,45 22,18 21,90 22,00 34 20.410.400
21/2/2020 23,35 23,00 -1,41% 23,00 23,39 23,22 23,00 23,20 13 5.574.100
20/2/2020 23,61 23,33 -1,19% 23,31 23,61 23,47 23,31 23,49 9 2.347.000
19/2/2020 24,49 23,61 -3,59% 23,61 24,50 24,42 23,60 24,30 21 9.037.900
18/2/2020 23,30 24,49 +3,38% 23,30 24,50 24,25 23,41 24,50 55 23.767.400
17/2/2020 23,49 23,69 +0,81% 23,00 23,70 23,48 23,21 23,69 38 12.917.300
14/2/2020 22,89 23,50 +3,12% 22,64 23,50 23,36 22,63 23,50 21 13.319.000
13/2/2020 22,82 22,79 -1,13% 22,79 23,00 22,88 22,66 22,80 5 1.144.200
12/2/2020 23,11 23,05 +0,74% 23,05 23,11 23,07 23,05 23,50 4 1.153.700
11/2/2020 22,60 22,88 +1,46% 22,60 23,20 22,89 22,87 23,05 8 1.831.400
10/2/2020 23,00 22,55 -1,96% 22,55 23,01 22,74 22,55 22,88 21 11.144.300
7/2/2020 23,16 23,00 -0,56% 23,00 23,58 23,10 23,00 23,50 28 10.857.200
6/2/2020 24,39 23,13 -5,17% 23,13 24,39 23,52 23,14 23,48 28 9.411.500
5/2/2020 23,80 24,39 +4,23% 23,30 24,39 23,72 23,31 24,39 11 12.575.000
4/2/2020 24,49 23,40 +2,41% 23,40 24,50 24,03 23,40 23,50 46 23.798.700
3/2/2020 22,38 22,85 +2,01% 22,38 24,45 23,09 22,81 23,55 119 32.108.000
31/1/2020 23,00 22,40 -2,61% 22,40 23,00 22,63 22,31 22,40 24 17.200.100
30/1/2020 22,01 23,00 -0,65% 22,01 23,25 22,64 22,61 23,00 34 16.306.700
29/1/2020 23,13 23,15 +0,17% 22,71 23,70 23,19 23,15 24,20 25 10.206.700
28/1/2020 23,12 23,11 -1,49% 23,11 23,88 23,37 23,10 23,12 20 7.479.800
27/1/2020 24,10 23,46 -4,24% 22,60 24,41 23,56 23,45 24,39 48 27.340.200
24/1/2020 24,12 24,50 0,00% 24,12 24,50 24,38 24,10 24,50 19 13.169.800
23/1/2020 24,10 24,50 +2,17% 23,30 24,50 24,27 24,26 24,50 48 40.290.100
22/1/2020 24,05 23,98 -0,17% 23,70 24,06 23,91 23,35 23,99 29 11.719.400

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.