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

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

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

Tempo Gráfico: 4 Anos

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

MTSA4F - METISA - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 37,00 36,03 -1,56% 36,02 37,92 36,43 36,01 37,92 21 433.517
20/1/2025 36,50 36,60 -1,08% 35,82 36,75 36,03 36,60 36,75 12 392.797
17/1/2025 36,80 37,00 +0,54% 36,80 37,38 36,91 36,50 37,88 11 675.567
16/1/2025 36,81 36,80 +0,71% 36,50 36,81 36,68 36,50 36,80 5 150.401
15/1/2025 35,92 36,54 +1,22% 35,92 37,79 36,70 36,50 37,62 22 304.627
14/1/2025 36,70 36,10 -4,09% 36,10 36,70 36,40 35,83 37,49 7 141.992
13/1/2025 37,43 37,64 -1,41% 37,02 38,99 37,93 36,04 38,00 37 1.035.673
10/1/2025 37,05 38,18 +0,55% 35,78 38,18 36,86 37,94 38,25 14 188.018
9/1/2025 37,08 37,97 -0,11% 37,08 38,42 38,00 37,05 37,97 6 45.610
8/1/2025 39,39 38,01 -1,38% 38,01 39,39 38,81 37,05 38,50 11 143.633
7/1/2025 39,39 38,54 +0,63% 37,50 39,39 38,02 37,05 39,00 26 699.722
6/1/2025 37,79 38,30 +1,22% 37,17 38,98 37,85 37,05 38,99 24 276.373
3/1/2025 37,03 37,84 +1,50% 37,01 37,96 37,54 37,45 38,20 14 244.040
2/1/2025 39,16 37,28 -0,13% 37,02 39,16 37,96 37,28 39,09 20 182.216
30/12/2024 37,49 37,33 +5,15% 36,14 39,00 38,00 37,33 39,40 29 661.308
27/12/2024 36,72 35,50 -0,39% 35,50 38,00 36,93 35,50 36,92 64 1.728.660
26/12/2024 36,00 35,64 -0,94% 34,94 36,75 35,64 35,55 36,72 34 538.253
23/12/2024 35,99 35,98 +0,03% 34,16 35,99 34,71 34,30 35,99 36 919.882
20/12/2024 33,33 35,97 +6,67% 33,26 35,97 34,04 33,30 35,97 37 1.079.170
19/12/2024 32,92 33,72 +0,69% 32,92 33,72 33,50 33,14 33,72 26 633.309
18/12/2024 34,18 33,49 -1,59% 32,98 34,18 33,42 32,98 33,49 53 932.426
17/12/2024 34,00 34,03 +0,09% 33,43 34,17 34,01 33,25 34,03 19 119.061
16/12/2024 34,38 34,00 +2,16% 33,00 34,38 33,49 33,35 34,00 32 492.307
13/12/2024 33,86 33,28 -0,63% 32,94 33,98 33,34 33,20 34,00 22 476.833
12/12/2024 35,46 33,49 -2,93% 33,49 35,46 33,85 33,28 33,81 31 372.357
11/12/2024 35,40 34,50 -1,00% 33,81 35,40 34,36 34,15 35,47 36 958.713
10/12/2024 35,40 34,85 -1,75% 34,17 35,49 34,63 34,30 34,80 63 1.631.231
9/12/2024 35,49 35,47 +2,81% 35,33 36,39 35,98 35,47 35,88 82 1.770.676
6/12/2024 35,18 34,50 +1,44% 34,50 35,48 35,24 34,50 35,44 46 616.814
5/12/2024 36,39 34,01 -5,53% 33,99 36,39 35,13 34,00 35,19 60 1.043.367
4/12/2024 35,50 36,00 +1,41% 35,50 36,37 35,82 35,34 36,00 24 680.729
3/12/2024 36,40 35,50 -0,14% 33,98 36,40 35,11 35,29 35,50 42 1.071.019
2/12/2024 34,80 35,55 -3,92% 34,80 36,99 35,57 35,55 36,00 16 928.403
29/11/2024 35,27 37,00 +4,91% 34,38 37,00 35,45 35,12 37,00 53 1.060.050
28/11/2024 36,00 35,27 -2,03% 35,12 36,00 35,52 35,11 35,30 12 191.810
27/11/2024 36,94 36,00 +2,86% 34,84 36,94 36,13 34,36 36,47 25 455.360
26/11/2024 35,76 35,00 +2,91% 34,38 37,00 35,49 34,36 35,82 23 798.563
25/11/2024 34,69 34,01 -0,85% 33,44 35,76 34,77 33,45 35,76 26 719.912
22/11/2024 34,00 34,30 +0,97% 33,59 34,30 34,06 33,87 34,62 6 235.024
21/11/2024 33,32 33,97 -0,06% 33,32 34,28 33,74 33,33 34,00 9 310.456
19/11/2024 32,85 33,99 +3,41% 32,11 34,33 33,66 33,02 34,00 31 871.802
18/11/2024 33,60 32,87 -4,03% 31,50 34,25 32,72 32,85 32,87 62 1.642.947
14/11/2024 33,56 34,25 +3,22% 33,51 35,75 34,72 33,52 34,26 37 847.369
13/11/2024 32,44 33,18 +1,00% 32,44 33,32 33,12 32,75 33,20 23 175.573
12/11/2024 33,79 32,85 +1,26% 32,50 33,84 32,92 32,78 33,45 50 1.004.339
11/11/2024 32,56 32,44 -2,32% 32,44 34,02 32,71 32,44 33,29 64 1.691.360
8/11/2024 33,83 33,21 +0,76% 32,96 34,47 33,54 32,89 33,83 55 1.197.666
7/11/2024 35,14 32,96 -4,74% 32,96 36,33 34,51 32,96 34,53 99 1.460.088
6/11/2024 35,10 34,60 -1,42% 34,60 35,10 34,90 34,60 35,14 8 111.701
5/11/2024 35,04 35,10 -1,74% 34,45 35,21 34,89 34,78 35,24 53 1.057.298
4/11/2024 35,68 35,72 +1,30% 35,17 36,17 35,36 35,36 36,18 19 435.020
1/11/2024 35,46 35,26 -2,54% 34,60 35,46 35,04 34,78 35,68 46 732.498
31/10/2024 35,37 36,18 +0,67% 35,19 36,96 35,66 35,73 36,16 35 649.070
30/10/2024 35,69 35,94 +2,07% 35,30 36,67 35,59 35,99 36,10 48 829.425
29/10/2024 35,86 35,21 -1,32% 35,17 35,87 35,65 35,21 36,32 16 345.851
28/10/2024 35,16 35,68 +1,22% 35,16 36,19 35,57 35,15 35,60 24 295.232
25/10/2024 36,05 35,25 -1,78% 35,25 36,47 35,86 35,25 36,05 20 419.613
24/10/2024 35,56 35,89 +0,93% 35,50 35,93 35,60 35,34 36,60 17 313.326
23/10/2024 36,21 35,56 -2,60% 35,56 36,21 35,73 35,56 36,00 42 1.214.844
22/10/2024 37,01 36,51 -0,41% 36,46 37,01 36,57 36,50 36,97 22 563.279
21/10/2024 36,44 36,66 -1,19% 36,44 37,93 36,70 36,42 36,95 56 1.049.653
18/10/2024 36,80 37,10 +0,08% 36,44 37,10 36,67 37,12 38,39 17 352.112
17/10/2024 36,49 37,07 +0,46% 36,48 38,80 36,88 36,44 37,95 22 402.065
16/10/2024 38,00 36,90 -0,24% 36,53 38,00 37,07 36,90 38,00 22 289.223
15/10/2024 37,05 36,99 +1,34% 36,26 37,05 36,92 36,79 37,47 24 288.026
14/10/2024 36,30 36,50 -1,22% 36,00 37,15 36,30 36,26 37,53 40 900.276
11/10/2024 36,90 36,95 -0,27% 36,53 36,95 36,84 36,52 36,95 21 409.000
10/10/2024 38,11 37,05 +0,27% 36,96 38,11 37,22 37,05 37,47 28 621.645
9/10/2024 37,49 36,95 -1,36% 36,95 39,87 37,26 36,95 37,49 31 730.322
8/10/2024 37,65 37,46 -0,50% 37,35 39,00 38,27 37,46 38,01 32 742.471
7/10/2024 37,36 37,65 -1,08% 37,36 38,04 37,63 37,36 37,63 13 207.013
4/10/2024 37,44 38,06 +1,66% 37,25 38,41 37,49 37,36 38,84 18 318.723
3/10/2024 38,99 37,44 -3,98% 37,24 38,99 37,79 37,44 38,50 51 876.843
2/10/2024 39,89 38,99 +1,40% 38,45 40,10 38,93 38,45 38,59 37 720.218
1/10/2024 39,89 38,45 -2,95% 38,01 39,89 38,78 38,45 39,48 33 989.030
30/9/2024 38,47 39,62 +5,06% 38,47 40,00 39,18 39,62 39,89 23 619.106
26/9/2024 39,87 37,71 -1,82% 37,71 39,87 37,99 37,70 38,66 44 1.367.728
25/9/2024 40,29 38,41 -1,79% 38,41 40,29 38,92 38,41 38,90 45 961.397
24/9/2024 39,62 39,11 -2,54% 39,10 40,10 39,56 39,10 39,11 35 739.866
23/9/2024 40,52 40,13 -0,05% 39,22 40,52 39,79 39,24 39,84 37 903.252
20/9/2024 42,01 40,15 -0,50% 39,87 42,01 40,44 40,15 41,50 42 1.625.832
19/9/2024 42,09 40,35 -2,25% 39,91 42,09 40,65 40,34 40,70 35 1.089.602
18/9/2024 42,10 41,28 +0,44% 40,70 42,10 41,02 40,70 41,27 30 955.989
17/9/2024 40,75 41,10 +0,86% 40,75 42,00 40,99 40,83 42,09 27 971.652
16/9/2024 40,68 40,75 -1,07% 39,62 41,44 40,60 40,75 41,58 22 670.055
13/9/2024 39,50 41,19 +3,49% 39,50 41,84 40,93 40,51 40,80 19 425.727
12/9/2024 40,89 39,80 -2,55% 39,80 41,32 40,32 39,80 40,22 42 1.681.372
11/9/2024 42,50 40,84 -3,91% 40,80 42,50 40,99 40,84 43,33 21 446.890
10/9/2024 42,00 42,50 +3,63% 41,01 42,51 42,15 41,04 43,86 15 311.919
9/9/2024 42,70 41,01 -7,15% 41,01 44,17 42,53 41,50 42,91 33 825.240
6/9/2024 42,58 44,17 +1,68% 42,50 44,17 42,85 43,27 44,17 14 240.007
5/9/2024 43,96 43,44 -1,67% 42,88 44,18 43,47 43,43 44,18 23 656.437
4/9/2024 42,78 44,18 +2,34% 42,11 44,18 43,17 42,97 44,15 20 889.379
3/9/2024 43,78 43,17 -1,44% 43,14 43,78 43,33 42,15 43,66 11 325.011
2/9/2024 44,88 43,80 -3,84% 42,80 44,88 43,54 42,92 43,87 29 1.532.913
30/8/2024 43,81 45,55 +1,74% 43,81 45,55 44,57 43,80 45,55 15 623.998
29/8/2024 45,54 44,77 +1,98% 43,41 45,54 44,03 44,01 45,12 14 391.938
28/8/2024 45,42 43,90 -1,57% 43,51 45,42 44,37 43,90 44,60 12 568.037
27/8/2024 44,00 44,60 +3,41% 43,15 44,60 44,50 44,60 45,15 31 1.294.954
26/8/2024 44,30 43,13 -1,98% 42,86 44,35 43,59 43,05 43,90 21 579.788
23/8/2024 42,14 44,00 +2,33% 42,14 44,29 43,64 42,60 43,99 34 1.309.372
22/8/2024 43,00 43,00 -0,07% 42,55 43,52 42,88 43,00 43,29 16 403.140
21/8/2024 42,00 43,03 +2,99% 42,00 43,09 42,97 42,42 43,17 10 489.956
20/8/2024 41,00 41,78 +1,65% 40,41 41,79 40,95 41,01 41,78 28 814.906
19/8/2024 42,00 41,10 -1,84% 41,10 42,00 41,48 41,00 41,21 55 1.298.425
16/8/2024 42,51 41,87 -1,83% 41,87 43,50 42,47 41,87 42,11 26 925.868
15/8/2024 43,86 42,65 +0,57% 42,65 43,87 43,67 42,40 43,87 23 904.097
14/8/2024 42,50 42,41 -0,91% 41,94 43,33 42,47 42,41 43,87 23 288.813
13/8/2024 42,01 42,80 +1,54% 42,00 43,87 42,99 42,66 42,81 16 223.572
12/8/2024 42,60 42,15 +0,67% 41,82 42,95 42,49 42,09 42,96 20 365.475
9/8/2024 42,40 41,87 -0,81% 41,30 42,40 41,80 41,50 42,00 45 1.107.915
8/8/2024 43,00 42,21 -3,65% 42,21 43,00 42,82 42,20 42,95 12 513.937
7/8/2024 44,00 43,81 -2,43% 43,47 44,44 43,91 43,55 44,45 17 447.961
6/8/2024 42,12 44,90 +4,47% 42,12 44,90 43,33 42,11 44,90 43 949.027
5/8/2024 42,41 42,98 -0,69% 42,11 42,98 42,38 42,60 43,28 23 623.019
2/8/2024 42,74 43,28 -0,14% 42,70 43,88 43,24 42,70 43,29 32 588.098
1/8/2024 43,53 43,34 +0,16% 43,34 43,53 43,37 42,70 43,34 2 21.689
31/7/2024 42,56 43,27 +2,58% 42,53 44,30 42,99 42,66 44,30 26 597.642
30/7/2024 42,89 42,18 +0,19% 42,11 42,90 42,59 42,12 42,89 14 592.099
29/7/2024 43,09 42,10 -1,64% 42,10 43,09 42,31 42,10 44,89 26 1.019.819
26/7/2024 42,50 42,80 -1,59% 42,50 43,35 42,68 42,69 42,99 11 294.505
25/7/2024 43,43 43,49 +1,14% 42,74 44,00 43,31 42,51 43,74 32 892.378
24/7/2024 42,65 43,00 -0,44% 42,65 43,00 42,96 42,66 43,98 13 326.552
23/7/2024 42,53 43,19 -1,21% 42,53 43,60 43,25 43,18 44,00 15 514.718
22/7/2024 43,99 43,72 +2,87% 42,50 44,89 43,19 42,53 43,72 19 1.252.534
19/7/2024 42,49 42,50 -2,86% 42,49 42,51 42,49 42,50 43,99 6 174.220
18/7/2024 44,00 43,75 +0,11% 43,62 44,09 43,85 43,36 43,75 25 1.254.320
17/7/2024 44,14 43,70 -0,25% 43,44 44,39 43,81 43,61 43,78 37 723.015
16/7/2024 44,89 43,81 -2,30% 43,60 44,89 43,82 43,64 44,89 42 1.327.759
15/7/2024 44,89 44,84 -0,13% 44,14 44,89 44,54 44,31 44,85 22 556.766
12/7/2024 44,26 44,90 +1,93% 44,26 45,27 44,77 43,51 44,89 18 725.339
11/7/2024 44,03 44,05 -3,19% 44,03 44,92 44,28 44,00 44,79 22 363.121
10/7/2024 45,45 45,50 +1,00% 44,60 45,50 45,02 44,01 45,50 2.197 92.731.753
9/7/2024 44,01 45,05 +0,99% 44,01 45,21 44,84 44,01 45,47 1.858 92.841.733
8/7/2024 44,62 44,61 -1,50% 44,01 45,40 44,64 44,13 45,40 1.995 86.784.782
5/7/2024 44,91 45,29 +2,23% 43,40 45,29 44,02 43,95 45,29 1.814 72.056.673
4/7/2024 44,34 44,30 -2,21% 44,30 45,40 44,97 43,01 44,23 1.559 66.819.169
3/7/2024 44,49 45,30 +1,46% 44,40 45,30 44,72 44,50 45,47 1.373 56.588.030
2/7/2024 44,09 44,65 +1,29% 43,56 44,85 44,38 44,04 45,00 1.449 57.867.741
1/7/2024 44,45 44,08 +0,46% 43,00 44,45 43,81 43,02 44,08 29 1.458.980
28/6/2024 43,00 43,88 +3,96% 43,00 45,45 43,65 43,14 44,25 562 27.893.373
27/6/2024 42,72 42,21 -1,08% 41,52 42,75 42,43 42,00 43,00 160 8.857.061
26/6/2024 41,26 42,67 +3,67% 41,26 42,72 41,79 40,43 42,72 343 18.922.522
25/6/2024 40,51 41,16 +0,81% 40,51 41,56 41,00 40,77 41,16 358 13.625.313
24/6/2024 41,61 40,83 -1,66% 40,73 41,61 41,05 40,83 41,22 139 6.310.146
21/6/2024 40,43 41,52 +2,70% 40,35 41,52 40,97 41,02 41,97 92 9.637.817
20/6/2024 40,90 40,43 +0,87% 40,09 41,98 40,57 40,10 41,13 132 5.774.291
19/6/2024 39,23 40,08 -0,07% 39,23 40,50 40,15 39,40 40,49 131 7.407.766
18/6/2024 40,00 40,11 -1,64% 39,62 41,02 40,52 39,90 40,87 58 6.768.098
17/6/2024 41,00 40,78 +2,05% 39,18 41,00 40,27 39,42 40,75 42 1.663.219
14/6/2024 41,50 39,96 -3,48% 39,96 42,00 40,62 39,96 41,78 46 1.434.175
13/6/2024 42,10 41,40 -1,69% 41,14 42,13 41,66 41,20 41,39 25 720.827
12/6/2024 40,98 42,11 +5,67% 40,55 42,11 41,50 41,42 42,11 87 3.228.815
11/6/2024 41,00 39,85 -4,14% 39,07 41,88 40,70 39,59 39,85 96 4.526.303
10/6/2024 43,51 41,57 -4,44% 29,90 43,51 35,17 39,30 42,00 638 23.010.068
7/6/2024 44,01 43,50 -1,63% 43,50 44,59 44,07 43,50 44,00 30 581.788
6/6/2024 45,00 44,22 -1,73% 44,00 45,00 44,64 44,00 44,66 41 1.589.518
5/6/2024 44,57 45,00 0,00% 44,04 45,33 44,72 44,01 44,90 30 1.400.033
4/6/2024 44,55 45,00 +0,96% 44,00 45,10 44,70 44,56 44,99 27 1.220.495
3/6/2024 45,57 44,57 -2,17% 43,76 45,57 44,34 44,34 44,99 44 1.299.364
31/5/2024 43,92 45,56 +4,26% 43,92 45,56 44,30 44,01 45,56 47 2.038.157
29/5/2024 43,73 43,70 +1,96% 43,00 43,94 43,39 43,30 43,70 24 677.016
28/5/2024 43,37 42,86 -3,73% 42,85 44,53 43,22 42,91 43,70 31 1.102.301
27/5/2024 45,68 44,52 +1,16% 43,22 45,68 43,72 43,92 44,54 39 1.254.765
24/5/2024 44,58 44,01 -1,28% 44,01 45,00 44,32 44,01 45,69 31 594.002
23/5/2024 44,84 44,58 -0,38% 43,90 45,37 44,42 44,19 45,69 45 1.008.500
22/5/2024 45,09 44,75 +0,97% 44,49 45,09 44,92 44,50 45,70 25 408.784
21/5/2024 45,39 44,32 -0,87% 44,25 45,39 44,58 44,32 44,66 25 1.016.443
20/5/2024 44,99 44,71 +1,61% 44,18 45,70 44,67 44,36 44,71 51 991.776
17/5/2024 44,71 44,00 -0,90% 43,95 44,99 44,09 43,95 44,00 35 811.324
16/5/2024 44,25 44,40 +1,37% 44,20 44,81 44,40 44,20 44,40 24 421.873
15/5/2024 43,80 43,80 -0,05% 43,35 45,68 44,37 43,62 44,99 35 798.818
14/5/2024 44,48 43,82 -1,31% 43,29 44,71 44,04 43,35 44,27 55 1.418.311
13/5/2024 43,52 44,40 +0,91% 43,25 44,94 44,17 44,35 44,41 35 561.085
10/5/2024 45,33 44,00 -2,22% 44,00 45,49 44,66 44,08 44,50 75 2.438.517
9/5/2024 46,00 45,00 -2,17% 44,80 46,00 45,19 44,68 45,00 81 2.580.357
8/5/2024 46,62 46,00 -1,31% 45,90 46,89 46,30 45,95 46,40 93 2.917.360
7/5/2024 48,24 46,61 -2,94% 46,59 48,25 47,27 46,61 48,24 77 2.170.062
6/5/2024 48,00 48,02 +1,52% 48,00 48,20 48,10 48,00 48,20 34 558.021
3/5/2024 48,25 47,30 -2,09% 47,30 48,45 47,79 47,07 47,30 50 1.108.758
2/5/2024 47,19 48,31 +2,37% 47,06 48,32 47,91 47,50 48,32 35 613.338
30/4/2024 47,41 47,19 +0,64% 47,09 48,18 47,75 47,16 47,80 37 1.256.078
29/4/2024 48,24 46,89 -2,80% 46,60 48,24 47,06 46,81 47,26 75 1.981.325
26/4/2024 47,47 48,24 +2,42% 47,32 48,77 48,15 47,31 48,24 21 837.874
25/4/2024 46,97 47,10 -0,80% 46,95 47,59 47,31 46,96 47,96 22 686.097
24/4/2024 48,19 47,48 +0,21% 47,00 48,19 47,48 47,48 47,58 17 797.812
23/4/2024 48,37 47,38 -0,27% 47,32 48,39 47,75 47,59 48,00 16 792.668
22/4/2024 49,19 47,51 -2,50% 47,34 49,19 48,47 47,38 48,39 14 310.228
19/4/2024 48,16 48,73 +1,48% 47,58 48,73 48,31 47,61 48,74 13 468.655
18/4/2024 48,70 48,02 +1,39% 47,33 49,18 48,15 48,00 49,17 22 505.608
17/4/2024 48,10 47,36 -0,11% 47,36 49,49 47,71 47,35 47,95 34 1.197.556
16/4/2024 47,05 47,41 +0,21% 47,05 48,97 47,61 47,40 48,00 48 1.285.568
15/4/2024 49,06 47,31 -4,02% 47,05 49,60 48,17 47,31 47,44 73 2.211.309
12/4/2024 49,00 49,29 +0,59% 47,68 49,29 48,77 47,73 49,00 37 858.518
11/4/2024 48,00 49,00 +3,16% 47,63 49,00 48,27 48,50 49,00 43 975.202
10/4/2024 47,68 47,50 -1,84% 47,50 47,99 47,75 47,50 47,70 28 549.138
9/4/2024 47,50 48,39 +1,90% 47,50 48,74 48,18 47,68 48,37 55 1.647.997
8/4/2024 48,33 47,49 -0,29% 47,42 48,41 47,92 47,42 47,60 50 1.787.596
5/4/2024 48,49 47,63 -1,87% 47,63 48,49 48,17 47,63 48,46 46 1.604.356
4/4/2024 47,95 48,54 +1,21% 47,64 49,00 48,49 48,40 48,74 38 1.498.385
3/4/2024 48,16 47,96 -0,56% 47,96 48,82 48,57 47,95 48,30 44 1.646.710
2/4/2024 48,65 48,23 +0,31% 48,01 49,19 48,45 48,22 48,70 59 2.601.876
1/4/2024 48,07 48,08 -3,67% 48,07 49,91 48,80 48,08 49,86 95 4.124.138
28/3/2024 49,50 49,91 +3,23% 48,14 50,42 49,61 49,90 50,42 27 1.384.171
27/3/2024 48,84 48,35 -0,60% 48,12 48,94 48,89 48,72 48,94 12 259.119
26/3/2024 48,85 48,64 +1,54% 47,00 48,85 47,96 47,82 48,64 73 2.244.834
25/3/2024 49,06 47,90 -2,40% 47,90 49,06 48,26 47,76 47,90 50 1.559.019
22/3/2024 48,51 49,08 -2,81% 47,67 49,50 48,56 48,08 49,23 39 1.068.402
21/3/2024 48,01 50,50 +3,27% 48,01 50,50 49,54 48,68 50,49 17 203.138
20/3/2024 48,71 48,90 +1,88% 48,00 50,49 48,70 48,90 50,19 32 871.817
19/3/2024 48,00 48,00 0,00% 48,00 49,10 48,39 47,99 49,09 28 1.229.251
18/3/2024 49,10 48,00 -0,72% 48,00 50,99 49,36 48,00 49,67 44 1.372.387
15/3/2024 49,00 48,35 -1,33% 48,35 49,89 48,87 48,35 48,90 32 1.099.784
14/3/2024 50,60 49,00 -0,45% 48,57 50,60 49,31 48,74 49,00 20 394.513
13/3/2024 49,87 49,22 +0,55% 48,37 49,87 48,80 49,21 49,68 37 844.393
12/3/2024 49,27 48,95 -2,82% 48,51 50,49 49,07 48,92 48,95 54 1.825.556
11/3/2024 50,68 50,37 -0,04% 48,85 50,97 50,29 49,27 50,48 73 2.519.580
8/3/2024 50,97 50,39 -0,81% 48,84 50,97 49,97 0,00 0,00 45 2.008.894
7/3/2024 50,48 50,80 +1,60% 49,72 50,80 50,29 49,80 50,52 35 885.160
6/3/2024 49,70 50,00 +1,19% 49,33 50,95 50,54 49,33 50,00 25 1.683.304
5/3/2024 50,97 49,41 -3,04% 49,41 50,97 50,46 49,41 49,74 31 1.569.318
4/3/2024 48,86 50,96 +4,30% 48,15 50,99 49,23 49,34 50,96 100 4.702.255
1/3/2024 49,50 48,86 +1,58% 48,00 49,61 48,88 47,82 49,34 47 791.999
29/2/2024 47,80 48,10 -1,70% 47,80 49,49 48,33 47,80 48,40 18 807.200
28/2/2024 49,24 48,93 -0,65% 46,71 49,24 48,31 47,12 49,14 32 415.476
27/2/2024 46,69 49,25 +5,46% 46,69 49,25 47,57 47,00 49,25 30 875.421
26/2/2024 46,22 46,70 +3,09% 45,24 46,70 45,89 45,50 46,70 59 1.753.266
23/2/2024 47,60 45,30 -3,62% 45,30 47,61 46,01 0,00 0,00 76 2.921.738
22/2/2024 46,97 47,00 +1,69% 45,08 47,00 46,21 46,57 47,62 63 2.805.029
21/2/2024 46,30 46,22 -0,60% 46,22 47,39 46,77 46,22 46,99 47 1.810.075
20/2/2024 47,90 46,50 -3,83% 45,00 47,90 46,59 46,35 47,48 104 4.403.060
19/2/2024 48,88 48,35 -1,02% 47,50 48,88 47,89 47,72 48,85 52 1.551.667
16/2/2024 49,00 48,85 -1,23% 48,03 49,26 48,63 48,16 48,85 33 583.589
15/2/2024 48,02 49,46 +3,02% 48,00 49,99 49,41 48,03 49,94 47 1.848.050
14/2/2024 49,10 48,01 -3,21% 48,01 50,44 49,34 48,01 49,94 57 2.013.303
9/2/2024 49,12 49,60 +0,98% 49,11 49,96 49,32 0,00 0,00 33 1.035.798
8/2/2024 50,00 49,12 -0,69% 49,06 50,95 49,76 49,10 49,50 73 2.304.129
7/2/2024 49,42 49,46 -1,90% 49,42 50,19 49,74 49,46 49,85 43 2.178.681
6/2/2024 51,05 50,42 +0,44% 49,67 51,05 50,26 49,95 50,20 33 1.377.248
5/2/2024 50,49 50,20 -0,67% 50,02 51,09 50,33 50,20 50,50 43 1.394.162
2/2/2024 51,08 50,54 -1,06% 50,00 51,08 50,51 50,20 50,50 20 434.404
1/2/2024 50,50 51,08 +2,57% 49,80 51,09 50,43 49,78 51,09 27 534.617
31/1/2024 49,91 49,80 -0,64% 49,64 51,08 49,81 49,80 51,06 22 1.026.224
30/1/2024 49,10 50,12 +1,07% 48,53 50,20 49,84 49,91 50,12 99 1.759.585
29/1/2024 51,12 49,59 -1,76% 49,59 51,12 50,46 49,56 50,01 22 847.824
26/1/2024 49,52 50,48 +1,37% 49,51 50,48 50,01 50,47 51,12 27 480.167
25/1/2024 50,23 49,80 -2,60% 49,80 51,12 50,47 49,80 50,77 30 661.170
24/1/2024 50,17 51,13 +1,35% 50,17 51,13 50,74 50,01 51,13 13 380.619
23/1/2024 50,98 50,45 -1,04% 50,34 51,44 51,04 50,21 51,44 26 888.129
22/1/2024 51,43 50,98 -0,89% 50,19 51,44 50,75 50,19 50,97 48 2.070.741
19/1/2024 49,80 51,44 +4,74% 49,80 51,44 50,47 50,01 51,45 39 974.231
18/1/2024 51,45 49,11 -3,63% 49,09 51,46 50,26 49,08 49,79 36 1.136.074
17/1/2024 50,99 50,96 +1,90% 50,00 50,99 50,67 50,49 51,49 23 831.036
16/1/2024 51,37 50,01 -2,89% 50,00 51,49 50,56 50,00 51,00 49 2.204.490
15/1/2024 51,00 51,50 +0,98% 51,00 51,50 51,42 51,00 51,50 28 1.362.641
12/1/2024 49,29 51,00 +2,82% 47,81 51,45 49,86 51,00 51,45 81 1.989.592
11/1/2024 49,82 49,60 +0,83% 49,22 49,82 49,55 49,50 50,10 42 817.716
10/1/2024 49,40 49,19 -0,43% 49,19 50,22 49,80 49,18 50,05 45 971.253
9/1/2024 49,94 49,40 +0,71% 48,94 49,94 49,46 49,39 49,40 43 1.236.704
8/1/2024 49,94 49,05 +0,06% 48,41 49,94 49,10 48,66 49,95 89 3.034.616
5/1/2024 49,89 49,02 -1,96% 48,66 49,94 49,63 49,00 49,95 42 1.856.505
4/1/2024 49,03 50,00 +1,73% 48,51 50,00 49,14 48,53 50,00 59 2.521.086
3/1/2024 49,16 49,15 +1,32% 48,46 49,20 49,04 48,62 49,15 76 2.501.301
2/1/2024 48,58 48,51 +1,27% 48,26 49,16 48,70 48,03 48,97 103 2.371.695
28/12/2023 47,90 47,90 +1,55% 47,90 49,00 48,55 47,90 49,14 73 3.073.245
27/12/2023 49,40 47,17 -4,51% 46,85 49,60 48,02 47,05 47,17 79 3.981.627
26/12/2023 47,45 49,40 +4,07% 47,05 49,60 48,35 47,67 49,59 67 2.156.785
22/12/2023 46,94 47,47 +2,62% 46,46 47,53 47,10 46,70 47,47 64 1.968.798
21/12/2023 45,50 46,26 +0,74% 45,50 46,98 46,19 46,25 46,93 61 1.459.897
20/12/2023 46,17 45,92 +1,06% 45,54 46,19 46,02 45,60 46,17 80 2.825.775
19/12/2023 45,84 45,44 -0,55% 45,44 46,18 45,76 45,30 45,89 74 3.844.217
18/12/2023 45,99 45,69 +1,17% 45,07 46,19 45,67 45,10 45,70 89 2.603.564
15/12/2023 45,62 45,16 -0,77% 44,10 46,20 45,03 44,22 45,81 110 2.760.642
14/12/2023 45,99 45,51 -0,07% 45,22 45,99 45,64 45,51 45,77 58 1.944.511
13/12/2023 46,04 45,54 -0,11% 43,70 46,04 45,14 45,34 45,54 81 2.334.040
12/12/2023 46,89 45,59 -1,79% 45,40 46,89 46,16 45,40 46,12 87 2.506.685
11/12/2023 45,67 46,42 +2,43% 45,32 46,89 46,11 45,80 46,42 107 3.154.469
8/12/2023 45,99 45,32 -1,46% 44,97 45,99 45,52 45,09 45,71 41 1.429.494
7/12/2023 44,81 45,99 +2,66% 44,81 46,00 45,83 45,40 45,99 48 2.351.511
6/12/2023 45,80 44,80 -0,86% 44,80 45,83 45,27 44,80 45,37 61 2.263.739
5/12/2023 45,94 45,19 -0,57% 44,45 46,18 45,09 44,70 45,19 72 4.017.596
4/12/2023 44,95 45,45 +3,65% 44,30 46,55 45,41 45,45 45,59 87 5.731.941
1/12/2023 49,56 43,85 -8,28% 42,04 49,56 44,19 43,76 43,87 289 14.271.960
30/11/2023 49,58 47,81 -2,21% 47,62 49,58 48,27 47,81 49,50 25 820.626
29/11/2023 48,01 48,89 +1,85% 48,00 49,58 48,53 48,01 48,30 40 1.349.314
28/11/2023 46,76 48,00 +2,78% 46,24 48,00 46,96 46,45 48,00 40 1.906.805
27/11/2023 46,79 46,70 +1,50% 46,01 46,79 46,45 46,22 46,70 17 891.928
24/11/2023 46,75 46,01 -0,02% 46,00 46,75 46,52 46,00 46,75 23 725.721
23/11/2023 46,73 46,02 -1,35% 45,84 46,74 46,26 46,02 46,75 18 754.178
22/11/2023 45,51 46,65 +1,46% 45,51 46,65 45,96 45,76 46,75 26 629.736
21/11/2023 46,70 45,98 -0,78% 45,50 46,99 46,20 45,50 46,00 50 1.141.377
20/11/2023 46,00 46,34 +0,94% 46,00 47,35 46,45 46,01 46,34 29 859.450
17/11/2023 46,19 45,91 -0,20% 45,68 46,82 46,08 45,95 48,00 32 1.262.759
16/11/2023 46,58 46,00 -0,93% 45,69 46,82 46,10 45,68 46,37 43 1.466.154
14/11/2023 46,60 46,43 +1,55% 45,92 46,82 46,40 46,00 46,57 23 357.338
13/11/2023 46,65 45,72 -1,34% 45,69 48,22 46,33 45,72 47,64 45 1.352.907
10/11/2023 47,36 46,34 -2,15% 45,32 47,66 46,79 46,00 47,99 41 1.525.619
9/11/2023 47,58 47,36 +2,62% 47,01 47,58 47,39 46,30 47,36 19 554.578
8/11/2023 47,58 46,15 -3,01% 46,00 47,58 46,57 46,05 47,59 27 596.193
7/11/2023 45,90 47,58 +3,46% 45,31 47,58 46,62 45,36 47,50 21 1.464.017
6/11/2023 47,01 45,99 -1,10% 45,20 47,01 45,98 45,40 47,59 49 2.648.672
3/11/2023 47,59 46,50 -2,29% 46,50 48,00 46,89 46,51 47,02 24 698.730
1/11/2023 47,58 47,59 +2,34% 46,14 47,59 47,24 47,40 47,59 20 269.296
31/10/2023 46,80 46,50 +3,29% 46,50 47,58 47,04 45,47 47,58 22 710.319
30/10/2023 46,68 45,02 -0,73% 45,02 47,58 46,48 45,02 47,59 28 1.459.775
27/10/2023 47,00 45,35 -2,79% 45,01 47,00 45,80 45,35 45,42 17 393.932
26/10/2023 44,14 46,65 +3,09% 44,14 46,65 45,51 45,01 46,99 19 418.700
25/10/2023 45,00 45,25 -1,69% 43,83 45,54 44,57 43,91 45,25 39 1.684.882
24/10/2023 45,59 46,03 +2,29% 45,47 46,07 45,92 45,27 45,40 16 923.064
23/10/2023 47,09 45,00 -0,07% 45,00 47,09 45,37 44,67 45,25 38 1.592.530
20/10/2023 46,81 45,03 -2,11% 45,00 46,81 45,94 45,04 47,56 27 1.157.733
19/10/2023 46,10 46,00 +0,74% 45,67 49,47 46,62 45,67 48,81 21 741.321
18/10/2023 46,35 45,66 -0,02% 45,66 47,49 46,13 45,75 46,05 33 1.051.813
17/10/2023 47,00 45,67 -1,85% 45,67 47,19 46,20 45,66 46,99 32 1.534.037
16/10/2023 47,00 46,53 -6,15% 46,53 47,79 47,16 46,53 47,44 19 688.546
13/10/2023 47,98 49,58 +5,49% 47,00 49,58 47,73 47,21 49,58 30 1.288.780
11/10/2023 47,25 47,00 -1,05% 45,67 47,50 46,16 45,66 47,99 21 655.588
10/10/2023 48,20 47,50 +2,59% 47,30 48,23 47,79 47,50 48,24 27 1.223.637
9/10/2023 47,16 46,30 -1,82% 46,20 47,72 47,01 46,20 47,00 40 1.043.666
6/10/2023 47,64 47,16 -1,91% 47,15 48,09 47,80 47,15 48,07 28 1.109.174
5/10/2023 48,00 48,08 -0,46% 47,90 48,99 48,27 48,00 48,20 17 622.759
4/10/2023 48,70 48,30 -2,95% 47,01 49,23 48,35 47,76 49,86 35 701.077
3/10/2023 49,38 49,77 +0,79% 48,70 49,77 49,13 48,70 49,77 33 1.331.435
2/10/2023 49,40 49,38 +1,19% 48,51 50,49 49,71 48,55 49,45 26 1.257.733
29/9/2023 49,19 48,80 +0,10% 48,80 50,85 49,27 48,80 48,90 8 44.346
28/9/2023 48,78 48,75 -0,08% 48,55 49,16 48,83 48,75 49,21 15 556.722
27/9/2023 48,89 48,79 +0,39% 48,24 49,09 48,75 48,43 48,79 28 716.672
26/9/2023 49,27 48,60 -1,34% 48,60 50,38 49,31 48,60 49,42 38 1.730.898
25/9/2023 50,97 49,26 -2,13% 47,42 51,66 49,65 49,26 51,00 80 3.952.247
22/9/2023 51,33 50,33 -1,78% 50,32 51,87 50,64 50,33 50,50 17 617.862
21/9/2023 52,99 51,24 -1,65% 51,24 53,15 51,90 51,00 51,98 66 3.140.135
20/9/2023 51,94 52,10 -1,61% 51,94 53,01 52,83 52,08 53,14 42 2.403.871
19/9/2023 53,14 52,95 -0,36% 51,95 53,14 52,75 52,50 52,95 24 659.492
18/9/2023 52,59 53,14 +2,57% 52,36 53,14 52,69 51,95 53,14 36 1.053.893
15/9/2023 52,21 51,81 +0,78% 51,20 52,26 51,70 51,20 51,81 24 1.297.918
14/9/2023 52,83 51,41 -0,91% 51,31 53,49 52,07 51,43 53,39 47 2.114.103
13/9/2023 52,30 51,88 -0,80% 51,87 53,81 53,28 51,87 52,81 16 522.170
12/9/2023 51,72 52,30 +2,53% 51,21 52,30 51,73 52,29 52,30 15 662.248
11/9/2023 51,01 51,01 -1,88% 51,01 52,78 51,65 51,01 51,99 23 738.635
8/9/2023 52,30 51,99 -0,59% 51,00 52,59 51,32 51,10 51,98 20 467.022
6/9/2023 53,80 52,30 -0,78% 52,00 53,81 52,59 52,30 53,82 24 1.162.405
5/9/2023 51,50 52,71 +0,90% 51,50 53,56 52,82 51,55 53,81 24 517.672
4/9/2023 52,00 52,24 -2,92% 51,00 53,81 52,46 51,16 52,39 33 960.192
1/9/2023 51,01 53,81 +2,85% 51,00 53,81 51,61 51,72 53,78 30 959.994
31/8/2023 52,40 52,32 +1,18% 50,32 52,40 51,70 50,80 52,33 39 1.959.649
30/8/2023 52,39 51,71 +3,01% 51,23 52,39 51,88 50,28 51,92 17 378.751
29/8/2023 50,20 50,20 -1,57% 50,20 52,00 50,88 50,20 51,99 31 1.124.531
28/8/2023 53,02 51,00 -2,73% 51,00 53,83 51,91 50,66 53,86 25 399.709
25/8/2023 52,44 52,43 -1,98% 51,10 53,47 52,16 51,60 51,99 17 1.335.483
24/8/2023 52,50 53,49 +2,20% 52,50 53,86 52,97 51,91 52,79 5 286.047
23/8/2023 51,52 52,34 +1,61% 51,51 53,86 51,78 51,60 53,87 16 1.030.488
22/8/2023 51,50 51,51 +0,02% 51,50 57,24 52,76 51,51 53,00 15 606.844
21/8/2023 51,68 51,50 -0,50% 51,03 53,49 51,90 51,07 51,50 24 851.194
18/8/2023 52,39 51,76 +1,89% 50,72 52,39 51,09 51,50 51,76 17 1.103.639
17/8/2023 51,50 50,80 -1,36% 50,80 52,99 51,72 50,27 52,97 20 625.849
16/8/2023 51,19 51,50 -0,75% 50,71 52,98 51,25 50,25 51,95 28 999.481
15/8/2023 52,52 51,89 -2,04% 51,19 52,99 52,08 51,21 51,93 20 729.214
14/8/2023 51,90 52,97 +0,02% 51,01 52,99 52,04 51,90 52,99 21 416.353
11/8/2023 52,34 52,96 +2,83% 51,01 52,96 51,62 51,01 52,00 21 913.741
10/8/2023 52,49 51,50 -1,90% 51,50 52,49 51,52 51,50 52,47 8 350.398
9/8/2023 51,00 52,50 +0,96% 51,00 52,50 51,97 51,50 52,49 7 176.700
8/8/2023 52,23 52,00 -2,44% 51,03 57,99 53,04 52,00 52,92 26 1.437.653
7/8/2023 53,59 53,30 -0,24% 52,03 53,59 53,17 52,02 53,30 16 308.412
4/8/2023 55,78 53,43 +1,40% 51,01 55,78 51,91 52,12 53,42 30 1.370.568
3/8/2023 53,00 52,69 +0,36% 51,46 56,99 54,10 52,64 56,50 31 1.958.514
2/8/2023 53,00 52,50 +0,25% 50,99 53,00 52,33 52,50 53,00 22 418.651
1/8/2023 50,96 52,37 +3,72% 49,22 52,99 51,83 50,00 53,00 35 896.706
31/7/2023 48,41 50,49 +4,30% 48,41 50,60 49,87 49,90 50,49 26 1.077.378
28/7/2023 49,00 48,41 +1,49% 48,41 49,57 49,07 47,60 48,41 16 853.981
27/7/2023 48,99 47,70 -0,13% 47,70 48,99 48,46 47,32 48,30 9 363.475
26/7/2023 48,98 47,76 +0,36% 47,03 48,98 47,55 47,25 48,99 13 351.872
25/7/2023 48,30 47,59 -3,45% 47,02 48,99 47,73 47,58 48,97 30 634.869
24/7/2023 49,33 49,29 +0,61% 47,50 49,33 48,68 48,30 49,00 22 803.359
21/7/2023 46,51 48,99 +4,21% 46,51 49,45 47,83 47,50 49,45 24 420.962
20/7/2023 47,00 47,01 +2,17% 46,44 47,01 46,95 47,01 47,40 9 277.053
19/7/2023 45,91 46,01 0,00% 45,91 46,67 46,32 46,01 47,00 14 1.412.789
18/7/2023 46,55 46,01 -1,56% 45,80 46,75 46,28 46,00 46,69 20 782.251
17/7/2023 47,32 46,74 +1,65% 45,81 47,32 46,48 46,50 46,75 12 223.104
14/7/2023 47,67 45,98 -4,21% 45,98 48,44 46,91 45,81 47,00 27 1.046.155
13/7/2023 46,67 48,00 +2,43% 46,67 48,98 46,98 46,71 48,99 23 1.104.181
12/7/2023 47,30 46,86 -1,03% 46,53 48,99 47,69 46,86 48,40 46 2.480.361
11/7/2023 47,29 47,35 -2,77% 47,00 47,35 47,24 47,05 47,30 20 652.008
10/7/2023 46,83 48,70 +2,98% 46,31 48,99 47,72 46,61 48,87 23 1.379.277
7/7/2023 48,99 47,29 -3,47% 46,34 48,99 47,27 46,51 48,99 19 359.321
6/7/2023 47,00 48,99 +4,23% 46,31 48,99 47,48 46,74 49,00 16 669.524
5/7/2023 47,00 47,00 +1,08% 45,91 48,98 47,49 47,00 49,00 25 1.073.464
4/7/2023 48,99 46,50 -4,95% 46,05 48,99 47,21 46,10 47,50 21 618.484
3/7/2023 45,01 48,92 +2,99% 45,01 49,00 47,11 47,15 48,92 29 1.248.594
30/6/2023 47,83 47,50 -0,13% 46,00 48,58 47,64 46,31 48,58 19 1.067.234
29/6/2023 46,31 47,56 +3,39% 46,11 48,96 47,27 47,56 47,81 22 581.478
28/6/2023 46,01 46,00 +0,66% 46,00 48,66 47,59 46,55 47,99 18 785.304
27/6/2023 48,97 45,70 -1,23% 45,00 49,00 46,32 45,52 47,99 27 884.848
26/6/2023 43,50 46,27 -5,96% 43,50 49,20 46,24 46,26 48,29 31 952.721
23/6/2023 44,89 49,20 -1,58% 43,02 55,95 46,48 46,00 49,20 87 3.621.277
22/6/2023 44,24 49,99 +16,53% 42,50 49,99 43,91 43,86 60,00 40 1.725.918
21/6/2023 44,98 42,90 0,00% 42,62 44,98 42,92 42,68 43,39 42 1.120.366
20/6/2023 44,00 42,90 -0,90% 42,90 45,00 43,55 42,71 43,87 57 2.604.590
19/6/2023 42,89 43,29 +1,86% 42,40 46,00 43,89 43,29 44,00 49 1.992.765
16/6/2023 42,88 42,50 +1,34% 41,63 42,89 42,42 41,91 42,50 23 873.966
15/6/2023 42,89 41,94 -4,25% 41,94 42,89 42,46 41,94 41,95 37 1.299.370
14/6/2023 43,00 43,80 +3,30% 43,00 43,80 43,30 42,06 43,80 24 601.911
13/6/2023 43,00 42,40 -1,42% 41,75 43,00 42,46 41,80 43,01 8 492.595
12/6/2023 42,43 43,01 +5,42% 41,26 43,01 42,07 41,26 43,01 29 681.585
9/6/2023 43,22 40,80 -1,92% 40,80 43,29 42,23 40,80 42,49 45 1.258.523
7/6/2023 43,29 41,60 -3,93% 41,60 43,30 42,57 41,60 42,00 23 549.154
6/6/2023 43,78 43,30 +2,85% 41,90 43,78 42,75 42,40 43,30 20 560.116
5/6/2023 42,94 42,10 -2,07% 41,72 43,79 42,32 41,99 43,00 24 799.973
2/6/2023 42,28 42,99 +3,72% 41,11 43,00 42,46 42,00 42,99 26 717.632
1/6/2023 41,91 41,45 -1,12% 40,52 42,00 41,20 40,98 41,49 37 1.483.475
31/5/2023 40,44 41,92 +2,27% 40,44 41,92 40,98 40,75 41,92 32 835.995
30/5/2023 40,52 40,99 +1,94% 40,02 41,09 40,52 40,09 40,99 31 705.183
29/5/2023 40,60 40,21 -0,96% 40,17 41,09 40,46 40,02 40,83 49 619.056
26/5/2023 40,50 40,60 +0,25% 40,50 40,60 40,59 40,50 40,60 9 349.123
25/5/2023 40,01 40,50 +1,25% 40,01 42,47 40,62 40,50 40,78 14 390.003
24/5/2023 40,96 40,00 -2,18% 40,00 40,96 40,29 40,00 40,49 41 689.107
23/5/2023 42,45 40,89 -3,77% 40,50 42,45 40,98 40,51 40,99 22 241.828
22/5/2023 41,25 42,49 +3,61% 40,40 42,49 40,70 40,55 42,49 35 923.898
19/5/2023 41,85 41,01 -0,05% 40,59 42,50 41,12 41,00 42,49 25 748.462
18/5/2023 41,05 41,03 +1,28% 41,00 42,06 41,41 41,03 42,44 13 339.573
17/5/2023 41,36 40,51 -2,13% 40,51 42,44 41,39 40,51 41,74 19 447.025
16/5/2023 40,98 41,39 +1,00% 40,49 41,39 41,00 41,00 42,44 23 602.782
15/5/2023 41,10 40,98 -2,34% 40,78 41,10 41,00 40,52 40,98 26 455.103
12/5/2023 41,11 41,96 +1,77% 39,93 41,96 40,61 39,87 41,96 42 1.052.015
11/5/2023 42,58 41,23 -3,19% 40,55 42,59 41,12 40,80 41,23 19 604.473
10/5/2023 40,27 42,59 +5,79% 40,26 42,59 40,68 40,34 42,59 26 655.095
9/5/2023 40,55 40,26 -0,72% 40,26 41,67 40,84 40,25 41,17 46 1.282.565
8/5/2023 42,60 40,55 -4,81% 38,75 42,60 40,23 39,71 40,54 81 2.067.948
5/5/2023 41,55 42,60 +2,77% 40,51 43,00 41,63 41,25 41,80 85 2.493.993
4/5/2023 42,98 41,45 -2,13% 41,45 43,98 42,53 41,10 42,46 41 1.148.530
3/5/2023 42,80 42,35 +2,05% 41,77 42,98 42,36 42,10 42,89 28 809.164
2/5/2023 42,00 41,50 0,00% 41,50 42,40 41,84 41,50 42,36 33 1.171.730
28/4/2023 41,50 41,50 +0,02% 40,60 42,39 41,64 41,50 42,39 20 741.214
27/4/2023 40,99 41,49 +1,22% 40,53 41,50 41,12 41,00 41,49 16 575.810
26/4/2023 41,20 40,99 +1,79% 40,24 41,87 40,63 40,36 41,99 13 170.684
25/4/2023 41,07 40,27 +0,02% 40,15 41,93 40,66 40,75 41,00 32 719.709
24/4/2023 40,76 40,26 -1,20% 40,26 40,98 40,57 40,27 41,62 19 279.998
20/4/2023 40,57 40,75 +0,62% 40,27 41,96 40,97 40,02 40,99 13 311.405
19/4/2023 42,48 40,50 +0,27% 40,00 42,49 40,45 40,03 41,83 22 416.711
18/4/2023 40,56 40,39 -1,49% 40,15 40,87 40,42 40,10 41,00 17 246.620
17/4/2023 40,48 41,00 +1,31% 40,18 41,00 40,87 40,05 42,46 25 510.922
14/4/2023 40,00 40,47 -0,07% 39,61 40,49 40,24 39,61 40,47 21 313.879
13/4/2023 40,30 40,50 -1,20% 39,70 40,51 40,17 39,71 40,50 26 747.224
12/4/2023 42,50 40,99 -1,23% 40,98 42,50 41,37 40,77 42,49 8 281.325
11/4/2023 43,89 41,50 -5,03% 41,50 43,90 42,12 40,55 42,98 16 370.722
10/4/2023 40,72 43,70 +7,34% 40,60 43,71 42,42 40,61 43,70 31 818.818
6/4/2023 41,20 40,71 -1,90% 40,71 41,20 41,11 40,71 41,49 2 49.342
5/4/2023 41,93 41,50 -0,60% 40,64 41,94 41,59 40,62 41,50 13 174.678
4/4/2023 40,73 41,75 +2,58% 40,62 42,00 41,59 41,00 41,75 13 199.635
3/4/2023 41,49 40,70 -0,61% 40,31 41,90 41,20 39,91 43,01 14 144.200
31/3/2023 40,99 40,95 +0,61% 40,19 40,99 40,78 40,16 40,95 10 350.790
30/3/2023 40,94 40,70 +1,95% 40,00 40,95 40,54 40,14 40,70 10 535.168
29/3/2023 40,04 39,92 +0,05% 39,92 40,91 40,33 39,90 40,95 10 181.517
28/3/2023 40,97 39,90 -1,72% 39,90 40,97 40,04 39,90 40,81 7 304.358
27/3/2023 39,46 40,60 +1,55% 39,46 41,20 41,07 39,99 40,60 14 295.766
24/3/2023 40,90 39,98 -5,48% 39,71 42,00 40,38 39,71 41,85 28 1.046.013
23/3/2023 43,98 42,30 -0,42% 40,49 43,99 41,31 41,00 44,00 27 979.181
22/3/2023 41,92 42,48 +1,31% 41,89 43,00 42,44 41,52 42,65 12 203.742
21/3/2023 41,71 41,93 -2,24% 40,97 42,97 41,94 40,90 41,93 19 230.687
20/3/2023 42,88 42,89 +0,26% 40,89 42,89 42,31 40,90 42,89 18 262.343
17/3/2023 40,61 42,78 +3,63% 40,36 42,99 42,42 40,46 42,90 16 640.671
16/3/2023 42,54 41,28 -1,60% 40,71 42,54 41,21 41,28 42,55 8 280.282
15/3/2023 42,50 41,95 -1,27% 40,01 42,85 41,35 40,50 42,24 19 802.246
14/3/2023 44,94 42,49 -0,02% 42,00 44,95 42,26 42,02 44,70 20 409.926
13/3/2023 44,22 42,50 -0,21% 42,43 44,22 43,30 41,94 44,74 10 151.565
10/3/2023 42,36 42,59 +0,52% 41,93 44,20 42,86 41,51 44,96 14 227.192
9/3/2023 41,22 42,37 +0,88% 41,22 42,88 42,38 42,09 42,37 34 368.727
8/3/2023 42,48 42,00 -2,33% 42,00 43,81 42,47 42,00 43,28 41 539.450
7/3/2023 44,96 43,00 -1,15% 43,00 44,96 43,92 42,98 43,99 20 1.712.948
6/3/2023 45,98 43,50 -0,89% 43,32 45,98 43,90 43,33 43,60 11 166.829
3/3/2023 45,98 43,89 +2,81% 43,01 45,98 44,11 43,00 43,89 19 277.924
2/3/2023 42,83 42,69 -5,11% 42,69 43,44 42,87 42,69 45,00 7 265.823
1/3/2023 41,07 44,99 +0,22% 41,07 45,00 42,67 42,21 45,00 10 247.514
28/2/2023 44,50 44,89 +8,17% 44,00 44,90 44,13 44,01 44,80 7 203.038
27/2/2023 44,70 41,50 -5,72% 41,50 44,71 42,86 40,75 44,69 12 197.167
24/2/2023 43,50 44,02 -0,63% 43,50 44,47 44,14 43,50 44,02 10 379.636
23/2/2023 43,01 44,30 +3,00% 43,01 44,48 43,82 44,30 44,48 23 613.538
22/2/2023 43,55 43,01 -2,60% 43,01 45,99 43,35 43,01 44,02 19 294.791
17/2/2023 44,15 44,16 +2,20% 44,15 44,16 44,15 44,00 44,16 3 17.663
16/2/2023 45,99 43,21 -5,86% 43,16 45,99 44,11 43,20 45,00 14 379.349
15/2/2023 43,30 45,90 +6,45% 43,30 45,90 44,58 44,00 45,90 21 793.543
14/2/2023 44,12 43,12 +2,57% 41,73 44,12 43,17 42,01 43,56 26 651.924
13/2/2023 43,83 42,04 +0,45% 41,92 43,83 42,27 42,05 44,00 8 477.751
10/2/2023 41,63 41,85 -1,83% 39,53 43,41 41,47 41,50 42,86 22 364.982
9/2/2023 45,88 42,63 -1,32% 42,61 45,88 42,97 41,63 42,63 17 571.501
8/2/2023 45,00 43,20 -2,88% 43,20 45,00 44,72 43,01 43,20 3 58.140
7/2/2023 44,99 44,48 +1,07% 43,00 44,99 44,32 43,00 44,48 8 84.225
6/2/2023 43,99 44,01 +0,50% 43,50 44,01 43,94 43,50 44,01 8 61.521
3/2/2023 42,01 43,79 -0,02% 42,01 43,79 42,56 42,00 43,80 20 383.083
2/2/2023 43,99 43,80 +0,69% 42,21 43,99 43,19 42,85 43,80 12 367.154
1/2/2023 43,49 43,50 +1,16% 43,20 43,98 43,45 43,50 43,99 15 169.465
31/1/2023 41,15 43,00 +2,41% 40,70 43,99 41,88 43,00 43,98 36 674.372
30/1/2023 41,99 41,99 0,00% 40,70 41,99 41,08 41,53 41,99 6 193.095
27/1/2023 40,81 41,99 +2,89% 40,50 41,99 41,39 40,50 41,99 6 57.954
26/1/2023 40,79 40,81 +0,02% 40,79 40,81 40,80 40,81 41,99 4 114.264
25/1/2023 41,04 40,80 +1,52% 40,80 41,98 41,78 40,80 41,97 8 125.368
24/1/2023 40,48 40,19 -0,77% 40,19 40,48 40,45 39,38 41,05 3 194.192
23/1/2023 40,63 40,50 +3,69% 40,50 40,64 40,61 40,50 40,64 8 207.156
20/1/2023 39,07 39,06 -0,05% 39,01 40,64 39,67 39,06 40,00 13 273.729
19/1/2023 41,35 39,08 -2,30% 39,06 41,35 39,91 39,08 40,63 25 494.947
18/1/2023 40,85 40,00 -3,57% 40,00 41,47 40,40 40,00 40,97 27 646.406
17/1/2023 41,70 41,48 -0,72% 40,09 42,02 41,36 40,40 41,50 8 177.877
16/1/2023 40,85 41,78 +2,05% 40,46 41,98 41,07 40,46 41,70 18 156.102
13/1/2023 41,26 40,94 -4,77% 40,80 42,00 41,49 40,93 42,00 14 116.172
12/1/2023 42,02 42,99 -2,43% 41,21 42,99 41,75 41,25 43,00 23 179.532
11/1/2023 44,03 44,06 +4,90% 44,03 44,06 44,04 42,00 44,00 4 26.427
10/1/2023 41,00 42,00 +4,48% 40,55 43,00 41,88 41,08 42,00 17 423.038
9/1/2023 41,00 40,20 -1,95% 40,02 45,96 42,66 40,01 42,00 15 554.645
6/1/2023 44,33 41,00 -3,73% 41,00 44,54 41,69 40,62 44,50 7 154.285
5/1/2023 45,98 42,59 -7,31% 42,59 45,98 43,47 41,50 45,50 8 226.090
4/1/2023 45,87 45,95 +1,21% 43,12 45,95 45,18 40,01 45,95 17 506.061
3/1/2023 45,00 45,40 +3,18% 42,59 45,50 43,62 44,00 45,49 11 183.217
2/1/2023 46,00 44,00 -5,36% 44,00 46,00 44,18 43,60 44,00 12 212.111
29/12/2022 46,49 46,49 +1,07% 45,12 46,49 45,85 44,00 46,49 4 178.837
28/12/2022 44,00 46,00 +12,20% 43,00 46,00 44,70 39,80 46,50 25 1.591.351
27/12/2022 43,53 41,00 -5,83% 41,00 45,00 43,33 37,01 44,00 23 667.412
26/12/2022 41,00 43,54 +6,20% 41,00 43,54 41,88 39,00 43,54 18 469.129
23/12/2022 38,50 41,00 +12,33% 38,50 42,50 41,17 40,71 41,98 23 584.708
22/12/2022 36,99 36,50 -0,82% 36,50 38,49 37,18 36,50 38,00 25 714.031
21/12/2022 36,49 36,80 +0,85% 36,00 38,00 36,93 36,02 37,69 23 801.491
20/12/2022 34,63 36,49 +7,01% 34,60 36,49 35,42 35,41 36,49 32 1.038.092
19/12/2022 36,07 34,10 -2,29% 34,10 36,07 34,47 34,11 34,64 32 913.690
16/12/2022 36,31 34,90 -3,86% 34,50 36,31 35,20 33,82 34,90 55 690.098
15/12/2022 38,48 36,30 +2,98% 36,00 38,48 36,84 36,30 36,99 34 891.714
14/12/2022 37,75 35,25 -6,57% 35,25 38,94 36,38 35,25 36,89 36 833.235
13/12/2022 41,93 37,73 -5,44% 37,72 41,98 39,15 37,72 38,52 45 1.440.846
12/12/2022 44,22 39,90 -6,12% 39,32 44,22 40,67 39,29 40,34 78 1.724.411
9/12/2022 43,97 42,50 -1,39% 42,00 43,97 42,92 41,06 44,27 29 510.858
8/12/2022 43,10 43,10 -0,21% 43,10 44,23 43,59 42,90 43,98 21 361.813
7/12/2022 44,41 43,19 -2,37% 43,01 44,61 43,72 43,10 43,19 42 673.310
6/12/2022 44,55 44,24 +0,55% 44,24 46,99 45,08 44,24 46,97 38 906.258
5/12/2022 46,99 44,00 -4,76% 43,51 47,00 44,27 43,60 45,99 39 677.360
2/12/2022 46,98 46,20 -1,68% 44,95 46,98 45,81 44,96 46,98 14 687.272
1/12/2022 46,99 46,99 -0,02% 46,00 46,99 46,90 46,00 46,99 13 647.272
30/11/2022 44,84 47,00 +6,79% 44,20 47,00 45,74 44,33 47,00 29 1.738.459
29/11/2022 45,19 44,01 -3,04% 43,46 45,19 44,72 43,31 44,39 23 1.015.239
28/11/2022 45,94 45,39 -0,87% 45,39 45,95 45,77 44,04 45,39 5 59.507
25/11/2022 44,50 45,79 +0,42% 44,50 46,19 45,19 43,91 46,09 10 492.590
24/11/2022 45,87 45,60 +2,22% 44,57 45,87 45,27 43,80 45,60 11 357.665
23/11/2022 46,00 44,61 +0,27% 43,12 46,00 44,41 44,61 45,44 16 581.874
22/11/2022 46,49 44,49 -4,55% 43,92 46,49 45,23 44,49 46,00 11 153.783
21/11/2022 44,89 46,61 +5,91% 42,81 46,61 44,67 43,82 46,61 30 1.174.830
18/11/2022 46,97 44,01 -1,79% 44,01 46,97 44,52 42,80 44,20 14 133.579
17/11/2022 43,06 44,81 -4,42% 42,66 44,81 44,02 42,79 47,00 12 761.610
16/11/2022 46,07 46,88 +1,76% 43,06 47,00 44,10 43,26 46,88 27 1.045.276
14/11/2022 45,99 46,07 +7,14% 43,91 46,50 45,14 43,51 46,08 19 898.432
11/11/2022 45,01 43,00 +2,33% 42,01 46,50 44,98 43,04 44,99 23 904.233
10/11/2022 44,24 42,02 -0,78% 42,02 44,24 42,99 42,00 44,19 12 210.667
9/11/2022 42,38 42,35 -3,95% 42,35 42,38 42,36 42,35 44,40 6 139.794
8/11/2022 42,50 44,09 +1,59% 42,50 44,09 42,54 42,06 44,08 3 140.409
7/11/2022 44,65 43,40 +0,07% 43,00 45,04 43,92 41,04 45,60 22 865.417
4/11/2022 44,50 43,37 -1,36% 43,32 45,00 44,49 43,41 44,64 8 222.494
3/11/2022 44,00 43,97 -2,25% 43,97 44,50 44,15 43,97 44,50 5 61.820
1/11/2022 45,00 44,98 +5,54% 43,01 45,00 44,97 44,98 44,99 19 382.256
31/10/2022 41,06 42,62 -0,42% 41,06 43,45 42,81 41,51 42,62 25 1.100.276
28/10/2022 42,99 42,80 +2,37% 42,49 42,99 42,67 42,99 43,44 6 64.018
27/10/2022 41,61 41,81 -0,45% 41,61 42,52 42,20 41,81 42,50 12 464.286
26/10/2022 42,09 42,00 -2,30% 42,00 43,00 42,09 41,68 41,97 17 328.374
25/10/2022 42,26 42,99 +1,85% 41,84 42,99 42,05 42,06 42,99 15 449.950
24/10/2022 42,63 42,21 -2,81% 42,21 42,63 42,53 42,21 42,63 17 603.954
21/10/2022 42,58 43,43 +2,00% 42,06 43,43 42,88 42,50 0,00 19 1.059.268
20/10/2022 43,44 42,58 -2,00% 42,58 43,45 43,09 42,50 43,45 3 21.549
19/10/2022 42,72 43,45 +3,43% 42,01 43,45 42,78 42,05 43,45 22 1.330.561
18/10/2022 43,05 42,01 -2,39% 41,74 43,43 42,41 41,92 42,73 27 1.225.804
17/10/2022 42,16 43,04 +0,56% 41,66 43,04 42,19 41,69 43,04 7 113.916
14/10/2022 43,00 42,80 +1,40% 42,01 43,00 42,22 42,19 43,00 18 426.521
13/10/2022 42,01 42,21 +0,50% 42,01 42,27 42,20 42,00 42,21 6 97.069
11/10/2022 43,05 42,00 -2,44% 42,00 43,66 43,05 42,00 43,59 30 486.470
10/10/2022 43,94 43,05 -2,09% 43,05 43,94 43,24 43,01 43,40 5 43.247
7/10/2022 43,20 43,97 +2,26% 43,20 43,99 43,78 42,75 44,00 5 91.954
6/10/2022 44,12 43,00 -3,24% 43,00 44,26 43,19 43,01 43,99 12 293.692
5/10/2022 43,98 44,44 -1,11% 43,00 44,52 44,00 43,00 44,43 8 206.843
4/10/2022 42,70 44,94 +5,37% 42,66 45,04 43,10 42,01 44,98 22 530.173
3/10/2022 41,97 42,65 +3,67% 41,52 43,87 42,34 42,65 43,89 15 889.170
30/9/2022 43,99 41,14 -2,72% 40,99 43,99 41,90 41,13 41,83 30 1.391.097
29/9/2022 41,70 42,29 +1,41% 41,20 42,29 41,77 41,20 41,70 63 279.867
28/9/2022 41,95 41,70 -0,64% 40,93 41,97 41,89 40,93 41,70 7 150.833
27/9/2022 42,14 41,97 -0,12% 40,37 42,14 41,42 40,77 41,97 19 600.649
26/9/2022 42,99 42,02 -1,62% 42,02 42,99 42,13 42,06 42,48 7 37.920
23/9/2022 42,21 42,71 +0,49% 42,20 42,71 42,27 42,71 42,98 7 232.532
22/9/2022 42,18 42,50 +0,88% 42,09 42,50 42,27 42,08 42,50 9 841.261
21/9/2022 42,09 42,13 -4,47% 42,01 44,72 42,84 42,12 42,60 83 2.741.856
20/9/2022 45,42 44,10 -2,28% 42,08 49,92 46,01 44,10 47,28 120 4.845.797
19/9/2022 43,56 45,13 +3,77% 42,48 46,01 43,94 43,59 46,00 99 4.314.970
16/9/2022 42,98 43,49 +1,21% 42,08 43,52 43,20 43,00 43,49 58 2.557.884
15/9/2022 42,74 42,97 -1,35% 42,74 43,53 43,27 42,23 42,97 21 359.192
14/9/2022 42,84 43,56 +4,44% 41,79 43,56 43,07 41,96 43,56 13 193.820
13/9/2022 42,80 41,71 -0,69% 41,50 43,33 42,02 41,70 42,56 27 466.523
12/9/2022 42,03 42,00 -0,07% 42,00 42,03 42,01 42,00 42,69 4 79.826
9/9/2022 42,50 42,03 +1,16% 42,01 42,50 42,04 42,02 42,03 7 84.083
8/9/2022 41,65 41,55 -2,00% 41,55 43,07 42,24 41,55 43,56 15 760.374
6/9/2022 42,39 42,40 -1,21% 42,39 42,40 42,39 41,61 42,40 2 12.718
5/9/2022 42,94 42,92 +0,05% 40,21 42,94 41,36 42,39 42,92 16 508.738
2/9/2022 41,52 42,90 +2,14% 41,52 42,93 42,49 41,42 42,93 12 229.463
1/9/2022 42,94 42,00 -1,96% 42,00 42,95 42,77 42,36 42,41 13 295.166
31/8/2022 41,62 42,84 +2,93% 41,62 42,88 42,38 41,80 42,82 7 313.630
30/8/2022 41,71 41,62 -0,22% 41,62 41,71 41,69 41,60 42,36 4 29.183
29/8/2022 41,71 41,71 +0,99% 41,71 41,71 41,71 41,71 42,87 3 137.643
26/8/2022 41,30 41,30 +0,19% 41,30 41,30 41,30 41,30 42,97 2 74.340
25/8/2022 42,82 41,22 -3,74% 41,20 42,82 41,64 41,22 42,82 8 628.882
24/8/2022 42,81 42,82 -0,40% 42,50 42,82 42,75 41,40 42,82 8 525.856
23/8/2022 41,21 42,99 +6,15% 41,21 42,99 42,55 41,50 42,99 9 425.579
22/8/2022 40,83 40,50 -5,00% 40,50 40,83 40,77 40,31 42,29 7 203.889
19/8/2022 41,59 42,63 -2,05% 41,59 42,63 42,21 42,09 42,96 4 63.318
18/8/2022 43,52 43,52 -0,09% 43,52 43,52 43,52 41,81 43,44 2 26.112
17/8/2022 43,19 43,56 +9,94% 40,06 43,56 42,69 41,81 44,00 34 1.250.853
16/8/2022 39,99 39,62 +2,56% 38,04 42,50 40,86 39,64 42,75 26 2.104.389
15/8/2022 39,99 38,63 -2,45% 37,26 40,00 39,30 38,41 39,99 24 762.550
12/8/2022 38,50 39,60 +6,25% 38,50 39,60 39,16 38,51 39,60 16 438.644
11/8/2022 38,11 37,27 +0,73% 37,27 38,11 37,44 37,50 38,69 9 385.649
10/8/2022 37,22 37,00 +1,73% 36,56 38,69 37,17 37,00 37,31 9 107.801
9/8/2022 37,14 36,37 +0,47% 36,26 37,20 36,37 36,42 37,20 5 240.064
8/8/2022 36,87 36,20 +0,14% 36,20 36,87 36,57 36,20 36,80 10 256.042
5/8/2022 36,32 36,15 +0,31% 35,99 37,06 36,09 36,15 37,12 15 454.854
4/8/2022 36,46 36,04 -2,59% 36,04 37,20 36,50 36,04 36,99 26 547.573
3/8/2022 36,98 37,00 +2,07% 36,50 37,00 36,70 36,51 37,53 14 502.904
2/8/2022 37,01 36,25 -2,55% 36,25 38,68 36,96 36,25 38,69 19 761.573
1/8/2022 38,69 37,20 0,00% 37,19 38,69 37,50 37,00 37,99 11 146.282
29/7/2022 37,20 37,20 +0,27% 36,43 37,20 36,74 36,42 37,20 5 404.194
28/7/2022 37,20 37,10 +1,09% 36,31 37,20 36,88 37,00 37,19 4 59.010
27/7/2022 38,68 36,70 +0,27% 36,70 38,68 37,27 36,33 37,16 11 78.267
26/7/2022 36,56 36,60 -5,43% 36,56 36,60 36,58 36,57 38,69 3 54.884
25/7/2022 36,53 38,70 +4,00% 36,52 38,70 36,81 36,58 38,70 10 371.867
22/7/2022 36,78 37,21 -2,08% 36,76 37,21 36,79 37,21 37,48 7 77.271
21/7/2022 36,25 38,00 +2,76% 35,82 38,00 36,55 36,78 38,00 18 625.147
20/7/2022 36,98 36,98 -2,30% 36,98 36,98 36,70 36,72 37,00 7 385.389
19/7/2022 37,35 37,85 +3,39% 37,06 37,85 37,37 37,05 37,85 13 388.725
18/7/2022 37,50 36,61 -2,40% 36,61 37,51 36,87 36,61 37,05 28 317.166
15/7/2022 38,50 37,51 -1,81% 36,65 38,50 37,42 36,81 37,51 14 348.009
14/7/2022 38,04 38,20 0,00% 38,04 38,20 38,13 37,70 38,30 5 57.199
13/7/2022 38,29 38,20 -0,24% 38,10 38,29 38,26 37,40 38,69 5 49.749
12/7/2022 38,29 38,29 +3,49% 38,00 38,30 38,24 37,01 38,28 8 80.315
11/7/2022 38,12 37,00 -2,61% 37,00 38,12 37,26 36,18 37,99 10 59.620
8/7/2022 36,68 37,99 +1,41% 36,68 38,00 37,60 37,47 38,00 10 357.219
7/7/2022 37,46 37,46 +1,41% 36,67 37,46 36,89 36,67 37,46 8 439.063
6/7/2022 37,38 36,94 +1,18% 36,94 37,39 37,04 36,73 37,39 4 77.795
5/7/2022 37,21 36,51 +0,58% 36,30 37,61 36,82 36,51 37,67 23 898.562
4/7/2022 39,00 36,30 -6,92% 36,30 39,58 37,67 35,56 36,50 20 523.619
1/7/2022 37,63 39,00 +8,94% 37,63 39,00 38,62 38,49 39,59 10 336.075
30/6/2022 37,91 35,80 -4,81% 35,80 39,58 37,91 35,26 39,56 8 443.638
29/6/2022 39,39 37,61 +3,67% 36,83 39,39 38,02 36,81 39,00 7 87.460
28/6/2022 37,19 36,28 -0,60% 36,10 37,24 36,59 36,12 37,24 12 296.448
27/6/2022 37,17 36,50 +4,29% 35,85 37,49 37,07 35,58 36,93 20 426.409
24/6/2022 36,94 35,00 -7,09% 34,50 36,94 35,19 34,96 35,00 31 563.181
23/6/2022 37,23 37,67 -0,87% 36,31 37,67 36,91 37,01 39,90 16 461.382
22/6/2022 37,44 38,00 +1,36% 37,11 38,00 37,50 37,58 38,00 7 382.554
21/6/2022 37,71 37,49 -1,08% 37,20 37,71 37,32 37,01 37,69 17 417.993
20/6/2022 39,08 37,90 -5,16% 37,84 39,08 38,32 37,61 38,94 26 452.268
17/6/2022 40,00 39,96 -0,10% 37,51 40,99 38,46 38,21 39,97 54 811.611
15/6/2022 40,00 40,00 +3,36% 37,77 40,00 39,08 37,81 40,00 44 742.563
14/6/2022 38,39 38,70 -2,00% 37,60 38,70 37,94 38,70 39,49 14 443.913
13/6/2022 38,55 39,49 +0,23% 37,01 39,49 37,75 37,02 39,48 69 596.507
10/6/2022 39,18 39,40 +5,07% 39,18 39,50 39,31 38,16 39,40 10 216.239
9/6/2022 38,49 37,50 -4,34% 35,31 38,49 36,87 37,60 37,99 25 711.777
8/6/2022 39,21 39,20 -2,73% 39,20 39,21 39,17 38,86 40,99 9 219.386
7/6/2022 38,03 40,30 +2,31% 38,03 40,30 39,63 38,77 40,99 10 408.227
6/6/2022 38,81 39,39 +2,23% 38,81 39,39 39,17 38,81 39,39 4 105.773
3/6/2022 39,49 38,53 -3,68% 38,33 40,00 39,15 39,00 39,96 15 548.125
2/6/2022 41,00 40,00 +2,09% 38,81 41,00 39,71 39,01 40,00 13 706.872
1/6/2022 39,90 39,18 -2,05% 39,18 40,99 39,73 38,69 39,47 7 242.408
31/5/2022 39,80 40,00 +1,91% 39,21 40,00 39,63 39,98 40,59 4 356.687
30/5/2022 39,98 39,25 +0,18% 39,25 39,98 39,52 39,25 39,99 6 106.717
27/5/2022 39,18 39,18 +0,41% 39,18 39,88 39,23 39,18 39,88 8 349.231
26/5/2022 38,16 39,02 +1,88% 38,15 39,20 39,10 39,02 39,95 11 711.754
25/5/2022 38,11 38,30 -1,47% 38,11 39,96 39,18 38,30 39,96 16 399.719
24/5/2022 38,96 38,87 +1,46% 38,86 39,43 38,89 38,31 39,58 5 155.588
23/5/2022 38,62 38,31 -1,77% 38,31 38,62 38,58 38,31 38,61 10 304.803
20/5/2022 37,79 39,00 +2,88% 37,78 39,00 38,60 37,61 39,00 6 135.105
19/5/2022 38,02 37,91 -5,23% 37,89 38,99 38,63 37,68 38,99 20 1.510.744
18/5/2022 38,99 40,00 +2,83% 37,89 41,34 39,16 37,82 40,00 31 998.706
17/5/2022 37,70 38,90 +3,46% 37,45 38,90 37,57 38,10 39,20 8 296.822
16/5/2022 38,79 37,60 +1,59% 36,10 38,79 37,03 36,42 38,80 20 477.777
13/5/2022 38,70 37,01 -3,82% 37,01 39,49 38,21 36,80 38,53 34 1.482.717
12/5/2022 36,24 38,48 +8,36% 35,52 38,79 37,20 37,66 38,48 25 721.799
11/5/2022 37,26 35,51 -6,55% 35,50 39,27 36,73 35,51 38,99 65 1.355.545
10/5/2022 35,51 38,00 +3,54% 35,51 40,07 38,27 37,50 38,00 42 1.634.406
9/5/2022 37,00 36,70 +0,55% 36,39 37,00 36,76 36,31 36,77 11 216.894
6/5/2022 35,27 36,50 +2,79% 35,02 37,67 35,73 35,91 36,76 13 568.145
5/5/2022 37,79 35,51 -7,26% 35,01 37,79 36,11 35,50 37,00 24 559.743
4/5/2022 37,99 38,29 +1,94% 37,00 38,29 37,63 37,01 37,50 18 557.015
3/5/2022 37,61 37,56 -0,34% 37,25 38,00 37,71 37,55 38,96 11 377.175
2/5/2022 39,20 37,69 -2,94% 37,60 39,20 37,96 37,68 37,98 12 197.442
29/4/2022 38,50 38,83 +1,38% 38,03 39,30 38,35 37,60 38,50 13 525.397
28/4/2022 38,39 38,30 -2,54% 37,04 38,46 37,48 37,01 38,30 13 569.821
27/4/2022 36,05 39,30 +12,00% 36,05 39,30 37,33 36,30 39,29 22 791.586
26/4/2022 36,75 35,09 -4,52% 35,07 36,75 35,20 35,09 36,04 13 521.086
25/4/2022 36,01 36,75 +2,11% 35,00 36,75 35,29 35,05 36,75 17 864.716
22/4/2022 36,80 35,99 +2,01% 35,00 37,03 35,63 35,99 36,00 28 698.378
20/4/2022 36,41 35,28 -4,00% 35,28 37,02 36,37 35,28 37,02 23 585.701
19/4/2022 37,97 36,75 -0,41% 36,75 37,97 36,88 36,50 36,56 7 136.468
18/4/2022 37,80 36,90 -1,42% 36,90 38,80 37,33 36,90 37,80 24 451.786
14/4/2022 36,63 37,43 +0,89% 36,63 37,88 37,43 37,07 37,43 13 393.025
13/4/2022 37,00 37,10 -2,75% 37,00 37,10 37,07 37,01 37,90 5 55.605
12/4/2022 37,10 38,15 +2,83% 37,10 38,29 37,68 37,10 37,90 6 37.684
11/4/2022 37,85 37,10 +0,51% 37,10 38,70 37,85 36,63 38,60 12 476.922
8/4/2022 37,39 36,91 -0,30% 36,91 37,39 37,00 36,62 37,58 21 462.570
7/4/2022 37,54 37,02 -3,89% 37,00 37,54 37,30 37,00 37,02 19 376.735
6/4/2022 39,50 38,52 -0,75% 38,51 39,50 38,61 36,81 38,52 9 135.140
5/4/2022 38,84 38,81 -0,26% 38,81 40,00 39,20 37,50 39,00 11 348.910
4/4/2022 38,81 38,91 -8,70% 38,81 38,91 38,90 38,81 40,35 2 101.156
1/4/2022 38,51 42,62 +9,82% 38,06 42,62 39,10 39,03 42,62 29 664.856
31/3/2022 38,98 38,81 +0,83% 38,81 39,00 38,96 38,50 38,60 7 46.754
30/3/2022 38,49 38,49 -1,21% 38,49 38,49 38,49 38,49 38,50 2 7.699
29/3/2022 38,00 38,96 +1,19% 38,00 38,96 38,31 37,92 38,98 10 682.092
28/3/2022 38,69 38,50 +4,45% 37,47 38,69 38,44 37,92 38,80 22 661.307
25/3/2022 36,85 36,86 -3,00% 36,83 37,12 36,97 36,86 38,19 17 817.042
24/3/2022 37,63 37,85 -0,39% 37,63 38,40 37,99 38,30 38,39 8 364.762
23/3/2022 37,82 38,00 +1,85% 37,82 38,00 37,97 37,82 38,00 6 64.564
22/3/2022 38,46 37,31 +1,30% 37,31 38,50 37,68 37,01 38,39 25 693.340
21/3/2022 36,71 36,83 +1,57% 36,71 38,50 37,27 36,83 38,50 31 1.565.597
18/3/2022 36,61 36,26 0,00% 36,26 37,78 36,87 36,26 36,70 27 637.878
17/3/2022 36,50 36,26 0,00% 36,23 37,05 36,44 36,23 37,48 11 601.416
16/3/2022 36,21 36,26 -4,43% 36,21 37,38 36,27 36,70 37,10 9 94.316
15/3/2022 37,99 37,94 -1,20% 36,81 37,99 37,27 36,80 37,94 3 18.636
14/3/2022 37,00 38,40 +3,50% 36,86 38,40 37,60 36,85 38,40 14 409.931
11/3/2022 37,00 37,10 0,00% 37,00 38,40 37,84 37,10 38,05 19 454.146
10/3/2022 35,92 37,10 +1,90% 35,92 37,10 36,54 36,59 37,10 7 87.697
9/3/2022 36,03 36,41 +1,85% 36,02 37,24 36,47 36,41 37,19 18 273.552
8/3/2022 35,53 35,75 +0,42% 35,53 38,17 37,01 35,75 38,18 41 788.313
7/3/2022 36,52 35,60 -5,75% 35,60 36,95 36,28 35,60 36,47 34 925.349
4/3/2022 38,46 37,77 +0,72% 36,12 38,46 36,92 36,50 37,24 29 686.829
3/3/2022 38,47 37,50 -2,60% 37,15 38,47 37,71 37,15 37,50 14 324.316
2/3/2022 38,82 38,50 +0,26% 37,13 38,82 37,91 37,13 38,50 29 762.057
25/2/2022 37,89 38,40 +3,64% 37,00 38,40 37,79 37,40 38,40 29 1.050.709
24/2/2022 37,05 37,05 -0,32% 35,31 37,05 36,76 35,00 37,80 23 400.782
23/2/2022 37,95 37,17 -0,88% 37,17 37,95 37,67 37,18 37,91 8 192.126
22/2/2022 38,00 37,50 -2,60% 37,17 38,00 37,56 37,18 37,97 20 1.190.945
21/2/2022 37,80 38,50 +2,67% 37,46 38,50 38,03 37,46 38,50 20 502.107
18/2/2022 39,08 37,50 -4,46% 37,50 39,08 37,79 0,00 0,00 25 430.865
17/2/2022 39,02 39,25 +0,41% 37,17 39,25 38,52 38,25 39,25 42 1.105.737
16/2/2022 39,66 39,09 -4,66% 39,00 39,95 39,24 39,02 39,55 36 824.243
15/2/2022 39,42 41,00 +3,54% 39,42 41,00 39,71 39,33 41,00 20 436.896
14/2/2022 40,00 39,60 -1,61% 39,60 40,00 39,76 39,60 39,92 16 178.920
11/2/2022 39,93 40,25 +0,80% 39,81 40,25 39,92 39,80 40,25 10 135.750
10/2/2022 40,20 39,93 -0,80% 39,90 40,40 39,99 39,90 39,93 7 135.974
9/2/2022 39,52 40,25 +1,90% 39,51 40,25 39,82 39,77 40,25 20 1.059.279
8/2/2022 39,63 39,50 -0,33% 39,50 39,99 39,61 39,50 40,00 12 261.435
7/2/2022 39,58 39,63 -2,75% 39,33 40,49 39,86 39,63 40,10 24 390.649
4/2/2022 40,18 40,75 +1,37% 39,66 40,75 40,44 39,65 40,26 8 125.392
3/2/2022 40,00 40,20 +1,57% 39,50 40,40 39,98 39,52 40,20 16 1.023.492
2/2/2022 40,01 39,58 -1,57% 39,58 40,45 39,81 39,58 40,00 21 637.050
1/2/2022 40,22 40,21 -2,50% 40,21 42,22 41,01 40,00 41,71 17 902.244
31/1/2022 41,68 41,24 -1,06% 40,23 41,68 40,64 40,60 41,24 19 959.263
28/1/2022 40,30 41,68 +5,47% 39,63 41,68 40,43 39,75 41,68 18 638.932
27/1/2022 39,29 39,52 +0,56% 39,26 39,52 39,28 39,60 40,39 8 314.275
26/1/2022 39,11 39,30 -1,26% 39,10 41,20 40,50 39,30 41,10 15 700.748
25/1/2022 40,29 39,80 -0,50% 38,61 40,29 39,25 39,00 39,80 23 785.160
24/1/2022 40,31 40,00 -2,42% 40,00 40,31 40,14 40,00 40,29 11 132.478
21/1/2022 40,99 40,99 -2,94% 40,99 40,99 40,99 40,17 40,99 4 184.455
20/1/2022 41,00 42,23 +4,17% 40,61 42,23 41,37 40,73 42,23 17 889.592
19/1/2022 40,51 40,54 +1,32% 40,51 41,99 41,10 40,54 41,00 13 324.742
18/1/2022 40,32 40,01 -1,43% 40,01 41,00 40,53 40,01 41,25 12 871.570
17/1/2022 40,50 40,59 +0,27% 40,00 40,99 40,18 40,00 40,59 14 229.059
14/1/2022 40,04 40,48 +0,67% 40,00 40,48 40,02 39,82 40,50 11 280.172
13/1/2022 41,01 40,21 -4,26% 40,21 41,90 40,66 40,11 40,99 23 516.476
12/1/2022 41,51 42,00 +0,67% 41,01 42,52 41,80 41,00 42,00 15 250.857
11/1/2022 41,50 41,72 +1,76% 41,46 42,12 41,73 41,72 42,00 24 1.610.814
10/1/2022 41,82 41,00 -0,29% 41,00 41,82 41,33 41,06 41,98 8 177.748
7/1/2022 40,95 41,12 +1,58% 40,02 42,69 41,09 41,10 42,18 9 110.946
6/1/2022 41,70 40,48 -3,39% 39,50 41,70 40,30 40,51 42,70 27 741.695
5/1/2022 42,01 41,90 -2,99% 41,70 42,51 42,00 41,70 41,74 7 126.007
4/1/2022 43,20 43,19 +4,02% 41,52 43,20 42,27 42,01 43,19 15 672.098
3/1/2022 43,45 41,52 -1,28% 41,51 43,45 42,66 41,51 42,10 11 319.995
23/12/2021 42,49 42,06 -1,04% 41,71 42,50 42,04 41,51 42,06 10 269.118
22/12/2021 42,19 42,50 +1,19% 41,42 42,50 41,61 41,30 42,50 11 495.160
21/12/2021 42,19 42,00 -0,47% 41,51 42,20 42,02 41,40 42,00 9 235.312
20/12/2021 40,05 42,20 +0,93% 40,05 42,20 41,43 41,19 42,20 23 1.073.052
17/12/2021 41,44 41,81 +0,67% 41,31 41,81 41,43 41,21 41,81 12 165.742
16/12/2021 41,81 41,53 -0,67% 41,31 41,81 41,65 41,53 41,81 9 74.979
15/12/2021 43,00 41,81 +0,63% 41,31 43,00 41,80 41,31 41,81 12 200.646
14/12/2021 41,65 41,55 +0,07% 41,55 41,99 41,63 40,35 41,10 3 33.304
13/12/2021 40,01 41,52 +0,05% 40,01 41,65 40,78 40,31 41,52 15 114.202
10/12/2021 41,49 41,50 +2,44% 41,01 42,00 41,23 41,00 41,50 10 152.568
9/12/2021 40,52 40,51 -4,16% 40,51 41,51 41,00 40,51 43,00 24 311.672
8/12/2021 42,00 42,27 +1,17% 41,02 42,27 41,88 40,31 42,27 22 682.789
7/12/2021 42,80 41,78 +0,31% 41,05 42,80 41,75 41,10 41,78 13 309.002
6/12/2021 41,49 41,65 +1,81% 40,71 42,80 41,33 40,75 41,65 38 710.920
3/12/2021 41,01 40,91 -2,57% 40,91 41,01 40,98 40,91 41,50 9 163.945
2/12/2021 40,52 41,99 +3,65% 40,52 41,99 40,95 40,75 41,99 25 442.340
1/12/2021 43,00 40,51 -4,41% 40,51 43,00 41,35 40,00 41,38 31 789.916
30/11/2021 42,90 42,38 +2,07% 40,50 42,90 41,79 41,80 42,38 20 610.214
29/11/2021 41,95 41,52 -3,44% 40,61 41,95 41,07 40,12 41,51 11 546.274
26/11/2021 42,33 43,00 +0,42% 40,80 43,00 41,38 40,00 43,00 13 331.067
25/11/2021 42,87 42,82 -0,19% 42,82 42,89 42,87 41,80 42,81 8 175.799
24/11/2021 42,00 42,90 -0,23% 41,99 42,90 42,24 41,50 42,90 13 570.361
23/11/2021 41,71 43,00 +5,65% 41,10 43,00 41,79 41,40 42,99 16 660.375
22/11/2021 39,62 40,70 +0,87% 39,62 42,99 41,05 40,70 41,40 39 1.342.632
19/11/2021 40,21 40,35 -2,54% 40,21 41,15 40,63 40,30 41,14 25 873.607
18/11/2021 41,29 41,40 +2,20% 40,53 41,99 40,98 40,01 41,40 20 569.728
17/11/2021 42,47 40,51 -2,85% 40,51 42,48 41,51 40,10 41,99 44 759.651
16/11/2021 43,74 41,70 -5,01% 39,88 43,74 40,54 41,90 43,80 11 304.078
12/11/2021 41,99 43,90 +6,04% 41,99 43,90 43,37 40,00 43,90 21 967.368
11/11/2021 41,51 41,40 -2,38% 41,40 43,01 41,79 41,50 42,30 25 321.794
10/11/2021 41,54 42,41 +2,07% 41,54 42,42 41,93 42,41 42,42 13 779.992
9/11/2021 42,11 41,55 -1,54% 41,55 42,38 42,24 41,27 42,30 11 452.071
8/11/2021 41,11 42,20 +0,02% 41,00 42,20 41,57 41,81 42,20 24 802.448
5/11/2021 43,02 42,19 -1,93% 41,15 43,02 41,52 41,24 42,19 16 290.658
4/11/2021 41,28 43,02 -0,16% 41,27 43,06 41,87 41,64 43,02 20 661.565
3/11/2021 41,11 43,09 +2,60% 41,11 43,09 42,51 42,57 43,09 14 518.628
1/11/2021 44,79 42,00 -6,02% 42,00 44,79 42,31 42,00 43,28 25 520.436
29/10/2021 43,00 44,69 -0,58% 42,48 44,70 43,88 42,80 44,69 16 636.389
28/10/2021 44,95 44,95 -0,07% 41,11 44,95 42,11 41,98 44,41 23 652.828
27/10/2021 41,01 44,98 +6,87% 41,01 44,98 42,57 42,60 44,98 27 540.735
26/10/2021 44,40 42,09 -5,42% 41,31 44,40 42,40 41,83 42,95 16 279.889
25/10/2021 44,50 44,50 +4,71% 43,45 44,50 44,09 43,98 44,50 14 674.627
22/10/2021 39,12 42,50 -2,21% 39,12 42,50 41,10 41,80 42,50 20 612.434
21/10/2021 43,99 43,46 -1,52% 42,43 44,00 43,09 42,47 43,50 20 530.063
20/10/2021 43,60 44,13 +1,03% 43,60 44,99 44,03 43,60 44,01 19 656.138
19/10/2021 43,67 43,68 0,00% 43,50 43,68 43,61 43,26 43,68 8 292.202
18/10/2021 44,84 43,68 -2,50% 43,52 44,84 44,21 43,68 44,03 22 667.587
15/10/2021 44,04 44,80 +2,92% 42,48 44,89 43,92 44,79 44,80 25 1.489.086
14/10/2021 43,50 43,53 +0,30% 42,98 43,53 43,29 42,60 43,53 12 489.271
13/10/2021 44,79 43,40 -3,13% 43,40 44,79 44,41 42,19 43,40 11 599.539
11/10/2021 43,87 44,80 +2,00% 43,87 44,80 44,38 42,82 44,80 21 790.056
8/10/2021 42,10 43,92 +4,32% 42,10 43,92 42,91 42,78 43,92 20 798.246
7/10/2021 43,00 42,10 0,00% 41,08 43,87 42,16 41,86 42,24 20 341.546
6/10/2021 40,53 42,10 +3,19% 40,53 42,19 41,46 42,00 42,10 45 2.230.697
5/10/2021 42,15 40,80 -2,63% 40,80 42,20 41,76 40,81 42,00 33 910.544
4/10/2021 43,51 41,90 +1,11% 40,51 43,51 41,58 41,80 41,90 43 1.002.189
1/10/2021 43,47 41,44 -5,73% 40,43 43,47 41,59 41,04 42,50 32 798.657
30/9/2021 39,98 43,96 +4,67% 39,52 43,96 40,96 40,50 43,90 29 1.347.843
29/9/2021 39,87 42,00 +7,20% 39,04 42,00 40,35 40,00 42,00 30 1.041.198
28/9/2021 39,22 39,18 -0,10% 39,18 39,99 39,40 39,18 39,44 34 1.186.194
27/9/2021 40,89 39,22 -1,97% 39,22 40,89 40,42 39,22 39,99 15 254.702
24/9/2021 40,99 40,01 -1,43% 40,01 41,36 41,05 40,00 40,89 8 357.196
23/9/2021 45,12 40,59 +2,55% 39,51 45,12 40,79 39,58 40,59 48 1.615.513
22/9/2021 40,55 39,58 -2,44% 39,11 40,57 40,07 40,05 40,53 29 532.973
21/9/2021 39,41 40,57 +5,51% 38,99 40,81 39,69 39,15 40,56 50 1.881.668
20/9/2021 41,34 38,45 -7,46% 38,45 41,56 39,26 38,45 39,30 53 1.138.797
17/9/2021 40,50 41,55 +2,57% 39,50 41,56 40,65 40,00 41,57 26 1.248.043
16/9/2021 42,22 40,51 -4,25% 39,26 42,22 41,41 39,50 41,20 12 115.959
15/9/2021 41,92 42,31 +2,69% 41,40 42,42 41,79 41,40 42,31 22 1.404.214
14/9/2021 41,25 41,20 +1,60% 41,01 42,60 41,30 41,01 41,85 18 462.662
13/9/2021 41,79 40,55 -5,26% 40,55 42,48 41,69 40,50 41,84 20 1.084.098
10/9/2021 39,30 42,80 +9,46% 39,30 42,80 41,59 40,85 42,80 16 524.042
9/9/2021 39,70 39,10 -0,64% 39,10 40,48 39,68 39,00 40,00 37 1.531.791
8/9/2021 41,02 39,35 -7,41% 39,25 42,02 39,98 39,35 39,72 40 783.787
6/9/2021 42,05 42,50 +1,94% 41,64 43,19 42,06 42,50 42,70 28 689.828
3/9/2021 43,00 41,69 -0,76% 41,69 43,00 42,41 41,67 43,00 16 559.870
2/9/2021 44,29 42,01 -5,17% 41,88 44,29 42,98 42,00 43,30 29 833.867
1/9/2021 43,58 44,30 +6,06% 41,00 44,30 42,61 43,30 44,30 44 2.147.556
31/8/2021 41,32 41,77 +2,13% 38,63 41,84 41,10 39,40 41,78 39 1.529.043
30/8/2021 39,79 40,90 +2,76% 38,49 40,90 39,40 38,62 40,90 41 2.135.756
27/8/2021 38,00 39,80 +5,29% 38,00 40,21 38,84 38,62 39,80 29 1.254.808
26/8/2021 37,00 37,80 0,00% 37,00 38,18 37,76 36,40 37,80 17 558.872
25/8/2021 38,76 37,80 +0,80% 36,70 38,76 37,76 37,14 37,80 23 887.537
24/8/2021 39,49 37,50 +1,90% 36,34 39,90 37,50 37,50 38,76 21 472.599
23/8/2021 36,00 36,80 +0,49% 35,50 37,24 36,64 36,31 39,50 22 586.287
20/8/2021 38,98 36,62 +1,30% 35,93 38,98 36,85 36,61 36,62 36 1.352.660
19/8/2021 35,50 36,15 +2,35% 35,32 36,80 35,74 35,55 36,15 24 800.583
18/8/2021 35,01 35,32 -3,23% 35,01 36,35 35,73 35,32 36,11 18 543.232
17/8/2021 37,85 36,50 -3,57% 34,99 37,85 35,87 35,45 37,85 38 1.029.631
16/8/2021 38,22 37,85 -2,92% 36,85 38,22 37,57 37,22 37,80 50 920.525
13/8/2021 39,80 38,99 +2,09% 38,10 39,80 38,39 38,22 38,99 13 479.939
12/8/2021 39,60 38,19 +0,18% 38,03 39,60 38,30 38,03 38,19 38 1.313.822
11/8/2021 38,54 38,12 -3,98% 37,51 39,28 38,28 38,09 38,45 73 2.963.184
10/8/2021 39,90 39,70 -5,70% 38,60 42,15 39,52 38,54 39,70 52 1.122.605
9/8/2021 42,15 42,10 -0,14% 40,00 42,15 40,99 40,02 42,10 47 1.869.298
6/8/2021 41,90 42,16 +3,59% 41,00 42,16 41,67 41,05 42,16 24 804.422
5/8/2021 40,75 40,70 +4,36% 40,26 42,00 41,06 39,80 40,75 33 1.129.213
4/8/2021 43,19 39,00 -9,70% 39,00 43,19 41,36 39,00 40,90 58 2.299.643
3/8/2021 43,53 43,19 -5,16% 41,31 43,53 42,54 41,86 43,19 58 2.799.724
2/8/2021 44,90 45,54 -2,61% 43,50 46,20 44,33 43,60 45,54 45 2.181.402
30/7/2021 45,00 46,76 +2,01% 45,00 46,95 46,06 45,20 46,99 20 750.820
29/7/2021 46,40 45,84 +2,07% 45,84 46,42 46,16 45,84 46,40 16 309.330
28/7/2021 45,45 44,91 -2,37% 44,90 47,94 46,01 44,90 46,27 34 1.983.265
27/7/2021 47,00 46,00 -0,73% 46,00 47,70 46,55 46,00 46,70 35 1.554.802
26/7/2021 46,89 46,34 -1,09% 45,52 46,98 46,75 45,60 46,90 34 1.253.135
23/7/2021 46,25 46,85 +1,08% 46,25 46,85 46,54 46,25 46,85 12 684.270
22/7/2021 45,80 46,35 +4,09% 44,00 46,35 45,55 44,60 46,35 21 1.015.906
21/7/2021 44,80 44,53 +0,93% 44,00 44,86 44,63 44,00 44,53 14 339.244
20/7/2021 44,07 44,12 +0,14% 43,59 44,70 43,93 43,98 44,49 20 544.773
19/7/2021 43,00 44,06 +2,47% 42,50 44,40 43,94 43,33 44,07 32 1.964.191
16/7/2021 44,40 43,00 -4,42% 43,00 44,80 43,90 43,00 43,80 65 2.292.054
15/7/2021 46,50 44,99 -2,62% 43,33 46,50 44,72 44,00 44,99 44 1.771.110
14/7/2021 47,25 46,20 +0,41% 46,00 47,25 46,29 46,20 46,88 21 814.832
13/7/2021 45,65 46,01 -0,63% 45,65 47,50 46,52 46,02 46,50 24 1.153.730
12/7/2021 46,01 46,30 -1,03% 45,66 47,50 46,56 46,20 46,30 29 1.904.531
8/7/2021 46,99 46,78 +1,72% 45,63 47,98 47,00 46,76 47,60 23 643.922
7/7/2021 49,52 45,99 -5,95% 45,99 49,52 47,25 47,00 47,98 50 2.164.179
6/7/2021 48,08 48,90 +1,45% 47,50 49,95 48,33 47,51 48,90 44 2.474.657
5/7/2021 50,00 48,20 -4,74% 48,15 52,50 49,09 48,20 50,98 69 2.970.495
2/7/2021 51,35 50,60 -1,00% 49,57 52,77 51,22 50,02 51,22 45 2.510.100
1/7/2021 51,21 51,11 -5,35% 51,10 52,77 51,77 51,11 52,50 39 1.268.549
30/6/2021 53,30 54,00 +0,02% 49,50 54,00 52,52 51,71 54,00 70 4.081.389
29/6/2021 48,00 53,99 +13,28% 47,80 54,98 49,88 51,01 53,99 52 1.805.927
28/6/2021 46,62 47,66 +2,60% 44,86 47,76 47,23 46,28 47,60 68 2.890.781
25/6/2021 46,22 46,45 +0,76% 44,86 47,00 45,94 46,62 47,38 20 914.306
24/6/2021 45,91 46,10 -0,32% 44,85 46,10 45,66 46,12 46,19 19 790.006
23/6/2021 45,69 46,25 +2,28% 44,51 46,25 45,68 45,70 45,91 31 1.553.124
22/6/2021 45,30 45,22 -3,81% 44,00 46,00 44,87 45,22 45,37 32 1.395.767
21/6/2021 45,19 47,01 +2,98% 45,19 47,01 46,39 46,54 47,00 39 1.749.170
18/6/2021 46,63 45,65 +1,35% 44,64 46,63 45,53 45,04 45,78 44 1.630.093
17/6/2021 45,60 45,04 +2,34% 43,50 46,48 45,38 45,03 46,50 54 2.237.291
16/6/2021 46,49 44,01 -5,46% 44,01 46,68 45,70 44,02 45,70 74 3.761.241
15/6/2021 45,56 46,55 +1,26% 44,45 46,68 45,64 46,55 46,65 67 2.829.978
14/6/2021 46,34 45,97 +0,15% 44,41 46,69 45,79 45,70 45,97 73 4.808.803
11/6/2021 44,90 45,90 +2,78% 44,90 46,00 45,77 45,75 45,90 23 411.977
10/6/2021 44,99 44,66 +1,09% 44,00 46,49 44,83 0,00 0,00 34 2.075.936
9/6/2021 43,75 44,18 +0,30% 42,16 44,49 43,59 43,47 44,18 38 2.171.083
8/6/2021 44,59 44,05 -1,21% 43,59 45,54 44,02 43,80 44,05 45 1.545.379
7/6/2021 45,54 44,59 +1,80% 44,27 46,50 45,22 44,59 44,97 66 3.224.653
4/6/2021 45,00 43,80 -2,67% 43,80 48,16 46,61 43,80 47,02 75 4.069.629
2/6/2021 43,00 45,00 +6,38% 43,00 46,44 45,02 44,00 45,50 54 2.363.830
1/6/2021 43,34 42,30 +0,71% 40,60 43,49 42,01 41,76 42,30 67 3.302.705
31/5/2021 41,99 42,00 +1,45% 41,38 42,49 41,92 41,43 42,00 42 2.041.627
28/5/2021 41,98 41,40 -1,38% 40,11 41,98 41,21 41,20 41,40 24 832.604
27/5/2021 41,50 41,98 +5,21% 39,90 41,98 41,47 40,66 41,98 38 1.447.555
26/5/2021 41,99 39,90 -2,68% 39,90 41,99 40,80 38,05 39,90 37 1.150.574
25/5/2021 40,81 41,00 -1,09% 40,12 42,50 41,39 41,00 41,27 39 1.635.242
24/5/2021 40,40 41,45 -1,26% 40,31 41,50 40,92 40,60 41,45 29 1.248.086
21/5/2021 41,20 41,98 +1,18% 41,19 41,99 41,46 41,81 41,90 26 767.021
20/5/2021 41,99 41,49 +0,05% 41,40 42,49 41,95 40,90 41,99 19 797.156
19/5/2021 42,00 41,47 -1,12% 40,30 42,89 41,58 41,41 41,99 34 1.821.385
18/5/2021 40,90 41,94 +3,76% 40,07 41,94 41,08 41,49 41,94 36 1.162.728
17/5/2021 39,33 40,42 +2,59% 38,04 40,91 39,82 38,30 42,00 43 1.748.359
14/5/2021 38,97 39,40 +1,10% 38,00 39,44 38,91 38,96 39,40 47 1.899.224
13/5/2021 39,99 38,97 +1,22% 37,98 39,99 38,61 38,05 38,97 37 1.405.701
12/5/2021 39,08 38,50 -0,90% 37,99 39,08 38,35 38,50 38,60 57 2.047.996
11/5/2021 39,01 38,85 -0,38% 37,45 39,86 38,65 38,85 39,87 78 3.050.236
10/5/2021 38,91 39,00 +0,26% 38,55 41,99 39,50 39,00 40,30 157 6.553.650
7/5/2021 38,00 38,90 +1,35% 38,00 39,99 38,91 38,05 38,90 130 4.715.975
6/5/2021 36,36 38,38 +2,35% 36,36 40,98 39,15 38,00 38,38 245 10.091.102
5/5/2021 36,38 37,50 -0,66% 32,00 37,50 36,81 36,46 37,45 32 1.185.446
4/5/2021 37,92 37,75 -6,49% 35,50 38,38 37,19 36,40 37,75 64 2.104.968
3/5/2021 39,70 40,37 -0,81% 38,40 43,98 39,54 38,30 39,89 94 3.796.206
30/4/2021 40,57 40,70 +0,49% 40,12 45,00 41,36 40,70 42,94 72 3.396.239
29/4/2021 40,46 40,50 +1,45% 39,98 41,70 40,55 39,98 40,50 23 1.054.324
28/4/2021 44,00 39,92 -2,63% 39,45 44,00 40,05 39,55 39,92 34 2.002.973
27/4/2021 40,00 41,00 +16,44% 38,99 44,49 40,21 39,00 41,00 26 1.073.609
26/4/2021 39,00 35,21 -11,84% 35,21 43,99 39,71 35,23 39,00 46 1.779.243
23/4/2021 34,72 39,94 +7,51% 34,72 40,00 38,33 37,65 44,95 41 1.142.313
22/4/2021 36,35 37,15 +0,57% 34,61 38,99 36,63 36,05 37,15 24 882.973
20/4/2021 35,00 36,94 +3,47% 34,80 39,00 35,55 35,00 45,75 26 554.667
19/4/2021 35,45 35,70 -0,81% 34,50 40,76 35,97 35,00 38,00 42 1.072.094
16/4/2021 32,18 35,99 +10,40% 31,00 36,09 34,71 35,59 36,00 57 1.135.027
15/4/2021 31,38 32,60 +4,82% 31,38 33,00 32,37 32,60 33,00 27 718.789
14/4/2021 31,57 31,10 -1,27% 31,10 31,63 31,40 31,00 31,38 24 1.026.836
13/4/2021 31,69 31,50 0,00% 31,18 31,69 31,57 31,11 31,50 13 467.308
12/4/2021 31,65 31,50 -0,60% 30,96 31,67 31,35 31,00 31,50 24 645.988
9/4/2021 31,69 31,69 +0,67% 31,50 31,69 31,57 31,20 31,31 10 179.987
8/4/2021 31,80 31,48 -0,03% 30,78 31,80 31,09 31,20 31,48 12 74.618
7/4/2021 31,80 31,49 +2,21% 30,72 32,18 31,45 31,09 31,49 17 383.792
6/4/2021 32,94 30,81 +1,48% 30,81 32,94 32,26 30,81 31,12 14 461.419
5/4/2021 31,00 30,36 -3,62% 30,31 32,99 31,63 30,47 32,90 40 1.404.602
1/4/2021 31,12 31,50 +0,96% 30,88 32,89 31,26 31,40 31,50 32 1.491.528
31/3/2021 30,63 31,20 +0,16% 29,86 31,20 30,74 30,55 31,20 17 568.777
30/3/2021 31,15 31,15 -0,03% 30,78 31,15 31,03 30,78 31,15 15 344.495
29/3/2021 31,00 31,16 +0,48% 29,72 31,16 30,90 30,50 31,16 40 1.832.379
26/3/2021 30,85 31,01 +3,02% 30,11 31,75 30,77 30,40 31,00 14 578.640
25/3/2021 29,99 30,10 -2,90% 29,73 31,98 31,04 30,10 31,99 11 437.688
24/3/2021 31,00 31,00 -0,19% 31,00 31,00 31,00 29,99 31,00 4 62.000
23/3/2021 31,98 31,06 -2,91% 31,06 31,98 31,37 30,50 30,69 7 131.776
22/3/2021 31,37 31,99 +9,37% 30,50 31,99 31,04 30,61 31,99 19 735.724
19/3/2021 31,00 29,25 -2,89% 29,25 33,18 30,23 29,25 31,79 14 311.393
18/3/2021 30,49 30,12 -1,25% 30,11 32,00 30,90 30,15 30,90 13 179.261
17/3/2021 30,48 30,50 -1,61% 30,48 31,00 30,71 30,48 31,00 15 647.982
16/3/2021 29,85 31,00 +5,73% 29,50 31,00 30,26 29,15 31,00 9 223.955
15/3/2021 30,80 29,32 +1,10% 29,05 30,98 29,79 29,30 29,99 9 86.417
12/3/2021 29,00 29,00 -5,84% 29,00 29,51 29,28 29,00 30,00 8 93.707
11/3/2021 28,60 30,80 +2,67% 28,60 30,80 29,34 29,07 30,80 19 956.524
10/3/2021 28,84 30,00 +3,38% 28,84 30,00 29,40 29,30 30,00 5 329.304
9/3/2021 28,56 29,02 +0,03% 28,56 29,89 29,47 29,01 29,53 8 168.008
8/3/2021 29,40 29,01 -1,66% 29,00 29,40 29,20 29,00 29,48 15 455.542
5/3/2021 29,95 29,50 +0,51% 29,15 29,95 29,36 29,15 29,50 7 129.185
4/3/2021 29,48 29,35 +2,26% 29,00 29,48 29,23 29,00 29,70 8 204.660
3/3/2021 29,99 28,70 -4,30% 28,70 29,99 29,02 29,04 29,48 25 798.277
2/3/2021 29,00 29,99 +0,44% 28,85 30,15 29,62 29,00 29,55 8 162.929
1/3/2021 29,73 29,86 +7,95% 29,08 29,99 29,70 29,45 29,86 32 1.616.132
26/2/2021 29,37 27,66 -6,24% 27,66 29,50 28,70 28,00 29,15 27 694.695
25/2/2021 29,25 29,50 -1,01% 29,25 29,50 29,41 29,30 29,50 6 135.300
24/2/2021 29,80 29,80 +1,02% 29,01 29,80 29,46 29,30 29,90 31 1.249.250
23/2/2021 29,84 29,50 +0,03% 29,02 29,85 29,58 29,50 29,80 28 508.909
22/2/2021 29,66 29,49 -0,57% 29,49 29,85 29,59 29,50 29,79 28 698.521
19/2/2021 29,95 29,66 -0,47% 29,60 30,49 29,81 30,02 30,25 11 166.985
18/2/2021 30,00 29,80 -3,99% 29,60 30,78 29,84 29,75 30,19 27 665.587
17/2/2021 30,37 31,04 +3,12% 30,10 31,94 31,12 30,06 31,04 10 217.845
12/2/2021 30,50 30,10 0,00% 30,02 30,85 30,47 30,12 30,70 11 661.317
11/2/2021 30,10 30,10 -5,79% 30,10 30,10 30,10 30,10 30,50 4 159.530
10/2/2021 30,01 31,95 +6,25% 30,01 31,95 30,71 30,50 31,95 13 608.077
9/2/2021 30,46 30,07 -2,05% 30,07 30,69 30,25 30,07 30,69 11 632.293
8/2/2021 30,53 30,70 -0,45% 29,41 30,84 30,02 30,51 30,70 27 465.439
5/2/2021 30,50 30,84 -1,15% 30,38 30,84 30,57 30,84 30,85 13 464.730
4/2/2021 30,70 31,20 +1,63% 29,89 31,20 30,26 30,45 31,20 14 402.536
3/2/2021 30,71 30,70 +2,13% 30,18 31,09 30,82 30,60 31,09 21 554.906
2/2/2021 30,02 30,06 -1,60% 29,99 31,24 30,58 29,99 31,00 27 920.589
1/2/2021 30,64 30,55 -0,33% 29,98 31,38 30,21 30,34 30,55 48 1.966.701
29/1/2021 30,72 30,65 -0,23% 30,41 31,25 30,79 30,30 31,20 24 717.500
28/1/2021 30,70 30,72 -5,48% 30,70 31,49 30,74 30,80 31,43 7 166.031
27/1/2021 31,00 32,50 +5,97% 30,75 32,98 31,75 30,76 31,43 24 774.746
26/1/2021 31,75 30,67 -2,39% 30,67 31,75 31,08 30,70 31,40 15 273.573
22/1/2021 31,05 31,42 +3,39% 30,68 31,50 31,17 31,05 31,42 12 240.069

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.