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: 3 Anos

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

MULT3 - MULTIPLAN - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 20,67 20,98 +1,35% 20,61 21,00 20,87 20,88 20,99 9.481 3.861.041.100
20/1/2025 20,36 20,70 +0,83% 20,23 20,88 20,68 20,70 20,84 13.049 4.303.843.700
17/1/2025 20,48 20,53 +0,69% 20,20 20,59 20,46 20,52 20,55 8.473 6.242.292.200
16/1/2025 20,85 20,39 -2,49% 20,37 20,88 20,50 20,39 20,53 9.910 4.548.879.900
15/1/2025 20,75 20,91 +2,10% 20,65 21,15 20,83 20,91 21,04 24.758 13.531.786.400
14/1/2025 19,98 20,48 +2,40% 19,94 20,60 20,37 20,48 20,50 19.709 10.753.681.000
13/1/2025 20,08 20,00 -1,19% 19,95 20,33 20,05 19,96 20,05 10.357 3.487.948.100
10/1/2025 20,46 20,24 -1,27% 20,11 20,51 20,24 20,20 20,24 15.063 7.818.758.100
9/1/2025 20,35 20,50 +0,24% 20,27 20,60 20,47 20,49 20,58 12.150 4.260.526.900
8/1/2025 20,85 20,45 -1,92% 20,42 20,85 20,52 20,41 20,45 17.949 6.678.418.300
7/1/2025 21,05 20,85 -0,38% 20,68 21,25 20,90 20,83 20,93 22.536 11.276.719.300
6/1/2025 20,51 20,93 +3,21% 20,44 21,00 20,74 20,92 20,94 21.370 10.515.683.500
3/1/2025 20,56 20,28 -1,22% 20,16 20,60 20,32 20,27 20,28 19.255 13.897.367.400
2/1/2025 20,67 20,53 -2,61% 20,23 20,71 20,46 20,47 20,53 17.665 7.526.164.400
30/12/2024 21,20 21,08 -0,52% 21,00 21,42 21,11 21,03 21,08 12.935 5.039.834.100
27/12/2024 21,39 21,19 +0,76% 21,09 21,39 21,25 21,17 21,19 15.648 7.496.327.000
26/12/2024 21,37 21,03 -1,59% 21,03 21,39 21,20 21,03 21,16 20.264 8.740.290.600
23/12/2024 21,90 21,37 -4,60% 21,36 22,27 21,75 21,35 21,45 20.916 13.804.556.600
20/12/2024 21,72 22,40 +3,13% 21,69 22,64 22,26 22,40 22,61 23.414 14.959.866.200
19/12/2024 21,73 21,72 +0,32% 21,16 21,94 21,71 21,69 21,83 23.122 11.596.424.400
18/12/2024 22,05 21,65 -2,39% 21,54 22,09 21,82 21,55 21,67 34.671 21.204.981.900
17/12/2024 22,11 22,18 +0,64% 21,95 22,33 22,13 22,18 22,24 27.386 11.873.174.000
16/12/2024 22,44 22,04 -2,04% 21,95 22,58 22,16 22,02 22,07 21.253 9.883.382.800
13/12/2024 22,49 22,50 -0,92% 22,42 22,86 22,67 22,50 22,66 17.071 8.943.759.600
12/12/2024 23,44 22,71 -3,81% 22,48 23,56 22,72 22,66 22,74 31.857 16.297.451.200
11/12/2024 23,18 23,61 +1,99% 23,00 23,99 23,40 23,58 23,61 22.963 12.567.589.600
10/12/2024 23,59 23,15 -0,56% 23,13 23,66 23,29 23,15 23,22 21.217 13.450.181.900
9/12/2024 23,25 23,28 +0,26% 23,12 23,56 23,36 23,28 23,32 17.772 14.009.113.800
6/12/2024 23,57 23,22 -2,03% 23,20 23,75 23,38 23,22 23,30 19.655 8.019.470.200
5/12/2024 23,19 23,70 +3,63% 23,05 23,73 23,55 23,65 23,70 17.843 9.368.095.600
4/12/2024 23,16 22,87 -1,34% 22,87 23,26 23,03 22,86 22,99 21.335 8.135.019.600
3/12/2024 23,50 23,18 -1,24% 23,14 23,72 23,31 23,11 23,20 16.407 9.953.237.400
2/12/2024 23,67 23,47 -1,35% 23,30 23,69 23,47 23,47 23,61 16.704 9.484.055.500
29/11/2024 23,15 23,79 +0,04% 22,65 23,91 23,37 23,78 23,88 31.656 21.526.321.700
28/11/2024 24,86 23,78 -4,31% 23,54 24,86 23,91 23,73 23,78 25.091 20.901.244.200
27/11/2024 26,20 24,85 -4,86% 24,85 26,20 25,37 24,85 25,01 20.397 11.155.319.100
26/11/2024 26,01 26,12 +1,32% 25,52 26,38 26,04 26,11 26,17 12.162 7.462.008.300
25/11/2024 25,33 25,78 +0,23% 25,33 26,04 25,74 25,78 25,91 11.590 6.723.297.500
22/11/2024 25,74 25,72 +1,26% 25,21 25,74 25,43 25,61 25,72 10.527 5.208.861.600
21/11/2024 25,52 25,40 -1,85% 25,04 25,52 25,27 25,34 25,44 22.975 10.724.393.000
19/11/2024 25,46 25,88 +1,69% 25,29 25,95 25,79 25,86 25,90 13.428 5.951.039.900
18/11/2024 25,61 25,45 -0,78% 25,28 25,90 25,60 25,45 25,47 15.503 10.918.331.100
14/11/2024 24,69 25,65 +3,22% 24,69 25,87 25,50 25,55 25,65 22.074 15.792.586.100
13/11/2024 24,48 24,85 +1,26% 24,33 24,91 24,59 24,85 24,89 13.315 7.491.183.600
12/11/2024 24,58 24,54 +0,08% 24,31 24,69 24,49 24,53 24,54 12.226 6.693.497.600
11/11/2024 24,48 24,52 -0,65% 24,40 24,68 24,52 24,52 24,60 7.490 3.200.159.100
8/11/2024 24,67 24,68 -0,84% 24,41 24,83 24,66 24,64 24,68 12.657 5.804.938.100
7/11/2024 24,98 24,89 -1,58% 24,67 25,91 25,18 24,89 25,04 18.518 12.045.175.000
6/11/2024 25,01 25,29 -0,90% 24,69 25,42 25,03 25,28 25,29 23.087 12.504.663.800
5/11/2024 25,41 25,52 -0,55% 25,41 25,69 25,54 25,49 25,54 8.792 5.118.141.300
4/11/2024 25,34 25,66 +2,48% 25,18 25,82 25,56 25,66 25,71 15.137 13.307.788.700
1/11/2024 25,60 25,04 -2,15% 24,95 25,68 25,17 25,01 25,04 14.258 6.741.029.800
31/10/2024 25,33 25,59 +0,51% 25,33 25,78 25,63 25,58 25,63 8.176 5.832.364.300
30/10/2024 25,04 25,46 +1,68% 25,00 25,65 25,44 25,45 25,48 9.853 7.959.267.100
29/10/2024 25,12 25,04 -0,08% 24,77 25,20 24,97 25,03 25,14 8.414 5.509.333.300
28/10/2024 25,36 25,06 -0,16% 25,05 25,48 25,22 25,06 25,08 10.116 5.026.394.300
25/10/2024 25,40 25,10 -0,04% 24,96 25,76 25,16 25,10 25,15 19.335 10.530.240.200
24/10/2024 25,32 25,11 -1,30% 24,95 25,47 25,22 25,11 25,17 16.226 16.406.764.600
23/10/2024 25,17 25,44 +0,24% 25,05 25,44 25,27 25,20 25,44 16.995 11.522.634.800
22/10/2024 25,79 25,38 -2,50% 25,17 25,88 25,41 25,35 25,40 21.673 10.420.257.800
21/10/2024 25,94 26,03 +0,39% 25,94 26,30 26,13 26,02 26,15 11.857 4.863.171.600
18/10/2024 26,32 25,93 -0,42% 25,80 26,32 25,98 25,92 26,02 13.689 7.430.441.700
17/10/2024 25,62 26,04 0,00% 25,44 26,25 25,88 26,04 26,19 14.884 6.642.228.500
16/10/2024 26,36 26,04 -0,31% 25,92 26,43 26,18 26,04 26,19 17.233 7.715.506.700
15/10/2024 26,11 26,12 +1,01% 25,99 26,36 26,12 26,11 26,12 8.869 3.670.573.800
14/10/2024 25,58 25,86 +1,02% 25,53 26,13 25,84 25,86 25,89 12.204 5.338.802.800
11/10/2024 25,94 25,60 -1,31% 25,39 25,94 25,56 25,60 25,62 9.395 5.120.637.500
10/10/2024 25,26 25,94 +1,97% 25,26 26,02 25,77 25,94 26,00 14.367 6.742.840.600
9/10/2024 25,54 25,44 -1,17% 25,22 25,56 25,39 25,38 25,48 14.912 11.939.387.600
8/10/2024 25,80 25,74 -0,39% 25,46 25,95 25,75 25,65 25,76 19.041 9.765.020.800
7/10/2024 25,83 25,84 +0,19% 25,53 25,96 25,77 25,78 25,84 13.364 7.169.916.300
4/10/2024 25,16 25,79 +1,62% 25,16 25,81 25,56 25,79 25,81 14.686 6.737.694.200
3/10/2024 25,37 25,38 -1,01% 24,98 25,53 25,24 25,28 25,39 13.031 6.963.926.700
2/10/2024 25,87 25,64 +0,23% 25,53 25,94 25,67 25,63 25,68 11.374 7.310.365.000
1/10/2024 25,81 25,58 -0,27% 25,34 25,92 25,57 25,47 25,58 15.880 8.875.280.000
30/9/2024 25,80 25,65 -0,12% 25,29 25,80 25,55 25,60 25,65 9.431 5.916.397.100
26/9/2024 26,00 25,68 -0,08% 25,48 26,00 25,70 25,67 25,80 14.683 10.075.856.600
25/9/2024 26,54 25,70 -2,21% 25,50 26,54 25,82 25,56 25,70 17.568 10.811.610.900
24/9/2024 26,24 26,28 +0,61% 25,99 26,56 26,24 26,20 26,29 15.151 9.746.140.300
23/9/2024 26,02 26,12 -0,84% 25,80 26,21 26,05 26,09 26,13 15.869 11.061.628.900
20/9/2024 26,90 26,34 -0,75% 26,02 27,45 26,67 26,17 26,35 42.706 41.574.536.000
19/9/2024 27,05 26,54 -1,85% 26,54 27,07 26,79 26,52 26,57 18.126 11.740.141.300
18/9/2024 26,89 27,04 -0,44% 26,69 27,45 27,17 27,02 27,04 15.888 8.045.865.800
17/9/2024 27,57 27,16 -1,59% 27,02 27,57 27,20 27,15 27,31 16.076 10.611.290.300
16/9/2024 27,70 27,60 +0,29% 27,36 27,70 27,47 27,52 27,61 18.074 8.287.642.600
13/9/2024 26,97 27,52 +2,30% 26,97 27,60 27,46 27,50 27,53 25.348 19.312.823.100
12/9/2024 26,71 26,90 +0,15% 26,60 26,98 26,85 26,89 26,90 18.235 8.851.696.200
11/9/2024 26,38 26,86 +1,28% 26,38 26,88 26,72 26,80 26,86 17.544 13.686.132.500
10/9/2024 25,61 26,52 +2,39% 25,60 26,72 26,33 26,52 26,69 21.767 19.119.549.900
9/9/2024 25,99 25,90 -0,19% 25,70 25,99 25,84 25,83 25,91 11.492 5.473.846.400
6/9/2024 26,00 25,95 +0,04% 25,72 26,19 25,98 25,93 25,95 15.513 9.566.916.400
5/9/2024 25,94 25,94 0,00% 25,69 26,13 25,91 25,88 25,97 9.178 4.340.449.400
4/9/2024 25,65 25,94 +1,37% 25,65 26,15 25,96 25,94 26,02 12.098 9.498.674.600
3/9/2024 25,37 25,59 +0,95% 25,33 25,71 25,56 25,57 25,63 13.185 6.849.575.100
2/9/2024 25,68 25,35 -1,13% 25,18 25,76 25,32 25,22 25,39 14.476 6.113.354.100
30/8/2024 25,42 25,64 +0,23% 25,29 25,67 25,54 25,64 25,65 16.605 13.224.860.100
29/8/2024 26,30 25,58 -2,14% 25,56 26,30 25,67 25,58 25,73 10.596 7.763.412.200
28/8/2024 26,48 26,14 -1,02% 26,05 26,48 26,17 26,13 26,20 12.347 6.978.335.300
27/8/2024 26,64 26,41 -1,23% 26,16 26,68 26,36 26,36 26,47 12.702 9.500.589.500
26/8/2024 26,88 26,74 +0,19% 26,44 26,88 26,58 26,72 26,74 8.234 4.876.957.100
23/8/2024 26,35 26,69 +1,95% 26,02 27,00 26,57 26,67 26,70 24.309 15.266.357.400
22/8/2024 26,75 26,18 -1,95% 25,83 26,75 26,07 26,12 26,22 20.015 14.341.798.300
21/8/2024 27,19 26,70 -1,26% 26,54 27,19 26,70 26,62 26,70 14.559 8.367.268.000
20/8/2024 27,05 27,04 +0,56% 26,74 27,28 27,02 26,93 27,04 21.793 8.693.380.800
19/8/2024 26,40 26,89 +1,93% 26,40 27,18 26,89 26,87 26,97 28.367 15.988.328.900
16/8/2024 26,89 26,38 -0,72% 26,34 27,01 26,56 26,37 26,40 7.825 12.364.210.800
15/8/2024 27,31 26,57 -2,71% 26,57 27,32 26,86 26,57 26,60 9.640 12.663.885.100
14/8/2024 26,99 27,31 +1,86% 26,73 27,45 27,15 27,20 27,31 8.916 14.676.263.000
13/8/2024 26,52 26,81 +1,09% 26,40 26,95 26,76 26,77 26,83 1.838 21.104.641.700
12/8/2024 26,50 26,52 +0,84% 26,24 26,82 26,58 26,51 26,52 1.080 17.075.019.400
9/8/2024 25,96 26,30 +2,57% 25,60 26,30 26,11 26,23 26,30 2.537 8.983.192.100
8/8/2024 25,68 25,64 -0,16% 25,47 25,85 25,61 25,60 25,64 4.199 9.052.533.300
7/8/2024 25,75 25,68 +0,51% 25,39 25,93 25,69 25,66 25,68 9.417 12.667.713.500
6/8/2024 24,60 25,55 +3,07% 24,60 25,60 25,19 25,49 25,56 9.414 17.460.229.200
5/8/2024 24,14 24,79 -0,04% 23,90 24,79 24,43 24,59 24,79 6.664 11.582.877.100
2/8/2024 24,28 24,80 +2,14% 24,27 24,88 24,62 24,64 24,80 6.413 13.934.488.400
1/8/2024 24,16 24,28 +1,34% 24,03 24,54 24,26 24,25 24,29 2.128 7.533.243.500
31/7/2024 23,78 23,96 +0,80% 23,77 24,18 24,02 23,96 24,05 3.882 9.274.009.700
30/7/2024 23,92 23,77 -0,63% 23,74 24,19 23,84 23,77 23,94 696 4.674.018.000
29/7/2024 24,26 23,92 -1,03% 23,74 24,26 23,91 23,91 23,99 8.776 4.863.148.100
26/7/2024 23,87 24,17 +1,77% 23,73 24,31 24,05 24,16 24,22 2.890 8.465.229.000
25/7/2024 24,00 23,75 -1,70% 23,67 24,27 23,87 23,75 23,76 324 9.176.000.300
24/7/2024 25,07 24,16 -4,35% 24,09 25,18 24,46 24,16 24,18 1.953 15.116.507.600
23/7/2024 25,43 25,26 -1,37% 25,19 25,89 25,53 25,22 25,31 2.879 19.378.799.700
22/7/2024 24,27 25,61 +3,98% 24,19 25,76 25,43 25,60 24,66 4.884 24.865.963.500
19/7/2024 24,60 24,63 +1,03% 24,39 24,69 24,54 24,62 24,51 4.179 10.213.092.800
18/7/2024 25,07 24,38 -2,75% 24,38 25,08 24,60 24,36 24,46 2.819 9.409.537.200
17/7/2024 24,98 25,07 +0,76% 24,89 25,10 25,00 25,01 25,08 4.382 6.721.907.600
16/7/2024 24,77 24,88 +0,81% 24,70 25,10 24,85 24,82 24,89 3.973 8.375.297.300
15/7/2024 24,70 24,68 -0,04% 24,52 24,91 24,77 24,89 24,70 5.031 8.998.166.500
12/7/2024 24,66 24,69 +0,53% 24,39 24,87 24,63 24,68 24,71 814 20.464.699.500
11/7/2024 24,46 24,56 +1,07% 24,38 24,75 24,54 24,53 24,57 8.277 18.296.599.100
10/7/2024 24,38 24,30 -0,08% 24,17 24,49 24,31 24,28 24,37 2.391 10.437.398.800
9/7/2024 24,05 24,32 +0,54% 23,96 24,32 24,15 24,32 24,33 3.448 7.537.040.400
8/7/2024 24,18 24,19 +0,08% 24,03 24,36 24,23 24,17 24,21 4.411 15.638.695.500
5/7/2024 23,62 24,17 +1,64% 23,62 24,34 24,07 24,15 24,17 3.076 11.751.611.200
4/7/2024 23,49 23,78 +2,59% 23,44 23,88 23,70 23,67 23,78 8.227 11.466.438.200
3/7/2024 22,76 23,18 +2,66% 22,74 23,27 23,10 23,15 23,23 6.564 11.098.586.300
2/7/2024 22,50 22,58 0,00% 22,50 22,98 22,76 22,58 22,72 2.917 7.996.628.100
1/7/2024 22,42 22,58 +0,18% 22,41 22,96 22,74 22,58 22,64 1.238 8.199.478.500
28/6/2024 23,05 22,54 -2,13% 22,54 23,18 22,73 22,53 22,68 29 5.685.759.900
27/6/2024 22,76 23,03 +0,13% 22,72 23,26 23,03 23,03 23,04 1.188 7.314.029.500
26/6/2024 22,89 23,00 +0,74% 22,51 23,14 22,90 22,99 23,04 3.149 6.653.320.200
25/6/2024 22,68 22,83 -0,95% 22,56 23,13 22,79 22,76 22,84 8.835 12.521.151.600
24/6/2024 22,35 23,05 +3,83% 22,31 23,22 22,92 23,00 23,10 6.177 9.741.532.700
21/6/2024 22,29 22,20 -0,05% 21,99 22,45 22,19 22,20 22,32 3.009 15.612.294.500
20/6/2024 22,79 22,21 -1,38% 22,00 22,91 22,33 22,21 22,33 1.712 14.028.050.700
19/6/2024 22,30 22,52 +1,17% 22,03 22,52 22,26 22,41 22,52 8.342 4.812.203.700
18/6/2024 22,18 22,26 +0,50% 22,18 22,51 22,33 22,26 22,31 8.096 5.814.449.700
17/6/2024 22,46 22,15 -1,38% 22,15 22,46 22,23 22,15 22,25 8.993 4.033.344.300
14/6/2024 22,45 22,46 +0,04% 22,21 22,71 22,49 22,45 22,58 8.421 4.808.189.800
13/6/2024 22,50 22,45 -1,10% 22,25 22,75 22,46 22,45 22,54 5.636 9.660.861.300
12/6/2024 22,89 22,70 -0,09% 22,30 23,09 22,61 22,74 22,71 8.879 14.171.736.100
11/6/2024 22,73 22,72 +0,75% 22,60 22,96 22,78 22,72 22,76 1.310 5.264.834.900
10/6/2024 23,10 22,55 -1,44% 22,34 23,10 22,52 22,50 22,36 9.308 4.942.873.400
7/6/2024 23,11 22,88 -2,18% 22,65 23,18 22,92 23,03 22,74 1.719 5.215.993.700
6/6/2024 22,85 23,39 +2,45% 22,59 23,42 23,23 23,24 22,81 8.217 11.020.222.700
5/6/2024 23,07 22,83 -0,95% 22,76 23,32 22,97 22,78 22,89 6.070 7.475.310.300
4/6/2024 22,95 23,05 +0,70% 22,62 23,22 22,96 23,00 23,09 8.436 6.812.311.400
3/6/2024 22,67 22,89 +0,84% 22,67 23,14 22,90 22,88 22,91 745 5.905.130.600
31/5/2024 22,80 22,70 -0,87% 22,50 22,95 22,72 22,68 22,77 2.606 7.316.474.900
29/5/2024 22,73 22,90 -0,69% 22,73 23,24 23,02 22,90 23,01 3.088 7.919.345.300
28/5/2024 23,30 23,06 +0,39% 23,06 23,80 23,40 23,05 23,06 6.355 16.348.375.600
27/5/2024 22,75 22,97 +0,79% 22,64 22,97 22,85 22,90 22,97 6.500 2.859.365.800
24/5/2024 22,95 22,79 -0,22% 22,76 23,07 22,89 22,78 22,95 2.644 9.064.394.300
23/5/2024 22,75 22,84 -0,31% 22,46 22,91 22,67 22,80 22,85 838 5.619.929.000
22/5/2024 23,28 22,91 -2,39% 22,73 23,36 22,92 22,90 22,94 236 9.253.956.800
21/5/2024 23,46 23,47 -0,13% 23,39 23,71 23,52 23,46 23,54 651 6.515.816.300
20/5/2024 24,08 23,50 -2,41% 23,43 24,14 23,77 23,49 23,52 540 14.009.954.600
17/5/2024 23,97 24,08 +0,25% 23,90 24,20 24,08 24,08 24,14 335 6.890.402.900
16/5/2024 24,40 24,02 -0,12% 23,87 24,44 24,04 23,90 24,04 1.133 10.200.485.000
15/5/2024 23,76 24,05 +1,69% 23,64 24,22 24,04 24,05 24,15 4.748 9.417.899.000
14/5/2024 23,81 23,65 -0,08% 23,52 23,90 23,74 23,63 23,80 9.351 4.620.422.300
13/5/2024 23,47 23,67 +0,08% 23,47 23,89 23,71 23,65 23,68 8.434 4.371.928.200
10/5/2024 23,55 23,65 +0,90% 23,45 23,99 23,73 23,64 23,65 3.351 13.049.662.200
9/5/2024 23,67 23,44 -2,17% 23,25 23,73 23,41 23,42 23,45 4.187 11.274.895.200
8/5/2024 23,90 23,96 -0,46% 23,57 23,97 23,77 23,79 23,97 2.065 9.072.968.500
7/5/2024 24,41 24,07 -1,39% 23,96 24,52 24,12 24,06 24,07 3.059 22.385.952.500
6/5/2024 24,45 24,41 -0,77% 24,15 24,63 24,37 24,40 24,44 9.883 13.731.776.100
3/5/2024 23,66 24,60 +4,99% 23,66 24,78 24,46 24,50 24,61 4.226 35.624.016.400
2/5/2024 23,20 23,43 +2,36% 23,08 23,62 23,34 23,43 23,47 5.534 22.219.042.200
30/4/2024 22,75 22,89 -4,19% 22,54 22,90 22,74 22,86 22,89 1.320 158.052.198.500
29/4/2024 24,01 23,89 -0,46% 23,74 24,17 23,96 23,88 23,95 3.926 11.416.776.300
26/4/2024 23,82 24,00 +4,03% 23,68 24,54 24,18 23,96 24,02 6.308 22.343.351.800
25/4/2024 23,71 23,07 -3,19% 22,72 23,81 23,29 22,93 23,07 4.152 18.266.346.500
24/4/2024 23,84 23,83 -0,38% 23,61 24,01 23,82 23,73 23,83 3.218 11.164.356.100
23/4/2024 23,76 23,92 -0,50% 23,58 24,06 23,84 23,78 23,93 3.811 10.867.268.700
22/4/2024 24,04 24,04 -0,17% 23,90 24,21 24,02 23,92 24,05 4.414 6.998.409.900
19/4/2024 24,05 24,08 +0,80% 23,95 24,40 24,17 24,06 24,08 7.430 14.392.448.200
18/4/2024 24,00 23,89 -0,13% 23,66 24,13 23,90 23,88 23,90 1.703 10.889.087.700
17/4/2024 24,25 23,92 -0,58% 23,89 24,31 24,05 23,91 23,99 4.255 14.551.570.500
16/4/2024 23,96 24,06 -0,58% 23,71 24,40 24,08 24,05 24,11 78 17.125.299.400
15/4/2024 24,60 24,20 -1,79% 23,91 24,69 24,11 24,20 24,21 1.477 24.310.828.900
12/4/2024 25,35 24,64 -2,65% 24,64 25,47 24,97 24,64 24,76 2.392 11.281.343.500
11/4/2024 24,90 25,31 +1,32% 24,80 25,64 25,27 25,31 25,39 9.545 23.958.636.700
10/4/2024 25,56 24,98 -2,99% 24,96 25,75 25,15 24,97 25,03 695 9.775.627.000
9/4/2024 25,30 25,75 +1,90% 25,21 25,75 25,59 25,75 25,76 8.535 9.970.390.500
8/4/2024 24,89 25,27 +1,53% 24,84 25,29 25,11 25,25 25,29 5.706 7.175.690.800
5/4/2024 24,97 24,89 -0,36% 24,74 25,01 24,87 24,89 24,90 6.617 10.715.994.800
4/4/2024 25,06 24,98 -0,24% 24,86 25,47 25,21 24,97 24,98 2.250 9.042.816.300
3/4/2024 25,27 25,04 -0,83% 24,68 25,27 24,96 25,03 25,09 8.472 11.709.925.000
2/4/2024 25,10 25,25 -0,32% 24,96 25,31 25,13 25,24 25,25 3.416 7.158.936.800
1/4/2024 25,74 25,33 -1,02% 25,13 25,74 25,33 25,30 25,33 5.599 9.069.652.700
28/3/2024 25,77 25,59 -0,89% 25,57 25,95 25,70 25,58 25,60 1.662 5.927.455.000
27/3/2024 26,00 25,82 -1,45% 25,59 26,22 25,81 25,82 25,83 7.381 9.247.416.600
26/3/2024 25,95 26,20 +1,00% 25,84 26,41 26,27 26,17 26,23 4.321 7.713.563.300
25/3/2024 25,97 25,94 -0,61% 25,87 26,13 25,97 25,93 26,01 51 5.353.435.300
22/3/2024 26,40 26,10 -1,88% 25,87 26,60 26,08 26,10 26,12 7.958 14.618.868.000
21/3/2024 27,00 26,60 -0,67% 26,48 27,05 26,64 26,60 26,66 1.827 8.726.413.800
20/3/2024 26,18 26,78 +2,29% 26,14 26,92 26,56 26,77 26,81 7.908 13.582.635.800
19/3/2024 26,22 26,18 +0,27% 25,97 26,28 26,15 26,18 26,20 938 6.891.636.100
18/3/2024 26,03 26,11 +0,69% 25,87 26,29 26,04 26,11 26,19 5.102 11.407.020.200
15/3/2024 26,48 25,93 -1,78% 25,93 26,48 26,10 25,93 26,00 6.262 14.923.289.700
14/3/2024 26,33 26,40 +0,38% 26,11 26,41 26,28 26,28 26,41 8.044 4.196.382.500
13/3/2024 26,16 26,30 +0,15% 26,09 26,42 26,28 26,30 26,33 5.100 10.588.797.100
12/3/2024 26,19 26,26 +0,84% 25,92 26,26 26,10 26,19 26,28 2.732 5.634.046.800
11/3/2024 26,04 26,04 -0,27% 25,95 26,28 26,08 26,01 26,05 1.848 5.612.725.400
8/3/2024 25,68 26,11 +0,42% 25,67 26,30 25,93 0,00 0,00 1.347 15.965.599.600
7/3/2024 26,07 26,00 -0,31% 25,66 26,11 25,88 25,97 26,06 574 5.659.482.700
6/3/2024 26,02 26,08 +0,19% 25,92 26,26 26,06 26,00 26,09 9.122 10.730.838.900
5/3/2024 25,99 26,03 +0,15% 25,86 26,30 26,03 26,03 26,07 5.174 8.256.495.300
4/3/2024 26,20 25,99 -0,38% 25,67 26,20 25,90 25,95 25,99 6.126 8.547.080.500
1/3/2024 26,42 26,09 -1,21% 25,85 26,46 26,09 26,05 26,12 7.568 8.566.592.000
29/2/2024 25,99 26,41 +1,30% 25,83 26,43 26,16 26,40 26,41 561 10.303.939.800
28/2/2024 26,25 26,07 -0,99% 25,50 26,40 25,83 26,02 26,07 9.242 16.354.926.200
27/2/2024 26,00 26,33 +1,70% 25,89 26,33 26,09 26,30 26,34 2.262 11.037.481.200
26/2/2024 25,71 25,89 +0,27% 25,66 26,10 25,89 25,87 25,96 9.308 8.875.361.200
23/2/2024 25,57 25,82 +0,98% 25,39 25,90 25,67 0,00 0,00 6.739 21.051.468.600
22/2/2024 25,78 25,57 -0,39% 25,44 25,87 25,67 25,56 25,67 1.649 18.335.445.700
21/2/2024 25,91 25,67 -1,27% 25,51 26,18 25,69 25,66 25,69 9.697 16.409.730.300
20/2/2024 25,76 26,00 +0,70% 25,69 26,30 26,09 25,98 26,02 8.287 13.443.538.000
19/2/2024 25,90 25,82 -0,31% 25,62 25,96 25,79 25,77 25,91 9.021 8.197.086.900
16/2/2024 25,83 25,90 +0,82% 25,35 25,90 25,63 25,76 25,90 8.043 17.375.614.100
15/2/2024 26,00 25,69 -1,00% 25,53 26,10 25,81 25,57 25,69 5.093 11.852.662.100
14/2/2024 26,43 25,95 -1,82% 25,76 26,43 25,91 25,90 25,95 9.069 10.422.009.500
9/2/2024 27,31 26,43 -3,01% 26,09 27,31 26,39 0,00 0,00 9.292 18.812.915.900
8/2/2024 27,95 27,25 -2,22% 27,06 28,05 27,30 27,10 27,26 225 11.590.570.800
7/2/2024 27,70 27,87 +0,61% 27,56 28,12 27,90 27,87 27,94 6.202 6.869.999.500
6/2/2024 27,33 27,70 +1,09% 27,33 27,88 27,61 27,64 27,70 2.718 5.345.454.600
5/2/2024 27,26 27,40 +0,51% 26,99 27,58 27,26 27,40 27,42 534 8.185.462.400
2/2/2024 27,89 27,26 -2,26% 26,95 28,11 27,22 27,24 27,26 9.899 15.975.856.800
1/2/2024 27,78 27,89 +0,11% 27,50 28,08 27,78 27,89 27,91 2.698 10.372.930.700
31/1/2024 27,88 27,86 -0,07% 27,80 28,46 28,16 27,86 27,88 9.176 9.847.058.900
30/1/2024 28,15 27,88 -0,96% 27,76 28,35 28,01 27,87 27,88 5.245 7.426.920.100
29/1/2024 28,20 28,15 -0,14% 27,94 28,37 28,12 28,13 28,19 3.636 7.509.357.600
26/1/2024 27,75 28,19 +1,59% 27,71 28,36 28,15 28,12 28,21 9.512 10.416.544.200
25/1/2024 27,76 27,75 +1,43% 27,59 27,89 27,72 27,75 27,77 7.993 8.356.638.900
24/1/2024 27,99 27,36 -1,30% 27,19 28,40 27,60 27,32 27,36 5.025 7.256.026.400
23/1/2024 27,24 27,72 +1,91% 27,23 27,82 27,54 27,72 27,73 5.738 6.661.404.800
22/1/2024 27,75 27,20 -1,56% 26,97 27,75 27,23 27,15 27,20 9.262 9.755.878.600
19/1/2024 27,52 27,63 +0,22% 26,94 27,74 27,33 27,56 27,63 9.072 10.325.634.300
18/1/2024 27,84 27,57 -1,04% 27,54 27,99 27,65 27,56 27,70 3.038 6.114.949.400
17/1/2024 27,74 27,86 -0,43% 27,65 28,07 27,80 27,81 27,87 177 7.776.607.600
16/1/2024 28,50 27,98 -2,34% 27,84 28,57 28,10 27,95 28,00 4.435 11.128.695.900
15/1/2024 28,89 28,65 -1,34% 28,54 28,95 28,73 28,65 28,77 22 4.121.256.100
12/1/2024 28,79 29,04 +0,83% 28,42 29,28 29,02 29,00 29,04 9.765 9.742.999.200
11/1/2024 28,39 28,80 +1,44% 28,18 28,89 28,52 28,78 28,80 823 9.862.895.600
10/1/2024 28,48 28,39 -0,32% 28,22 28,76 28,40 28,37 28,40 3.361 5.965.970.200
9/1/2024 27,99 28,48 +1,06% 27,97 28,66 28,35 28,48 28,49 5.630 6.364.780.900
8/1/2024 27,93 28,18 +0,90% 27,70 28,18 27,96 28,03 28,19 4.358 6.730.866.400
5/1/2024 27,69 27,93 +0,47% 27,57 28,12 27,88 27,89 27,93 9.538 4.227.478.000
4/1/2024 28,00 27,80 -0,89% 27,42 28,04 27,64 27,77 27,81 30 5.907.808.800
3/1/2024 27,86 28,05 +0,65% 27,71 28,25 28,05 28,05 28,08 333 5.813.603.700
2/1/2024 27,94 27,87 -1,94% 27,65 28,20 27,81 27,87 27,90 9.617 8.574.837.600
28/12/2023 28,27 28,42 -0,04% 28,27 28,53 28,40 28,34 28,42 7.107 4.893.292.300
27/12/2023 28,50 28,43 -0,18% 28,09 28,59 28,32 28,43 28,46 7.888 5.838.734.600
26/12/2023 28,61 28,48 -0,35% 28,32 28,87 28,51 28,46 28,50 506 5.671.363.200
22/12/2023 28,85 28,58 -0,94% 28,55 29,12 28,75 28,56 28,60 3.196 10.553.465.000
21/12/2023 28,88 28,85 +0,52% 28,77 29,16 28,94 28,82 28,87 314 5.577.595.900
20/12/2023 28,84 28,70 -0,38% 28,62 29,15 28,86 28,69 28,81 2.378 6.374.070.900
19/12/2023 28,71 28,81 +0,35% 28,55 28,99 28,74 28,80 28,89 59 5.599.156.900
18/12/2023 28,90 28,71 -0,73% 28,60 29,29 28,80 28,70 28,71 8.786 5.898.042.800
15/12/2023 28,72 28,92 +0,70% 28,52 28,96 28,73 28,70 28,92 1.331 7.697.530.000
14/12/2023 28,49 28,72 +2,17% 28,44 29,19 28,79 28,67 28,72 9.593 12.529.878.700
13/12/2023 27,60 28,11 +1,92% 27,50 28,49 27,99 28,11 28,20 9.920 6.671.095.600
12/12/2023 27,63 27,58 -0,18% 27,56 27,79 27,65 27,58 27,60 6.245 3.701.894.600
11/12/2023 27,55 27,63 +0,33% 27,19 27,77 27,58 27,63 27,65 9.386 5.748.104.800
8/12/2023 27,71 27,54 -0,18% 27,32 27,79 27,53 27,48 27,58 3.686 6.836.418.500
7/12/2023 27,35 27,59 +1,17% 27,35 27,79 27,65 27,59 27,67 8.102 3.386.471.100
6/12/2023 27,61 27,27 -1,23% 27,25 27,97 27,46 27,26 27,36 9.085 5.376.509.000
5/12/2023 27,79 27,61 -0,11% 27,51 28,07 27,71 27,61 27,74 5.139 7.443.229.200
4/12/2023 27,65 27,64 -0,32% 27,48 27,85 27,64 27,62 27,64 8.730 3.688.878.800
1/12/2023 27,19 27,73 +1,99% 26,96 27,92 27,58 27,73 27,80 4.490 15.750.946.100
30/11/2023 26,92 27,19 +1,04% 26,79 27,57 27,30 27,19 27,20 9.822 5.665.676.100
29/11/2023 26,84 26,91 +0,30% 26,66 27,20 26,90 26,90 26,91 3.807 9.238.055.900
28/11/2023 26,82 26,83 +0,30% 26,62 27,05 26,88 26,83 26,84 1.586 4.902.040.300
27/11/2023 27,13 26,75 -1,69% 26,60 27,34 26,84 26,74 26,88 6.793 8.156.420.700
24/11/2023 27,37 27,21 -0,62% 26,93 27,60 27,25 27,19 27,23 1.334 6.700.830.200
23/11/2023 26,76 27,38 +2,28% 26,72 27,51 27,23 27,38 27,40 9.917 6.169.961.900
22/11/2023 26,87 26,77 -0,41% 26,60 27,42 27,00 26,77 26,81 7.838 8.174.911.100
21/11/2023 26,95 26,88 -0,99% 26,64 27,08 26,86 26,87 27,01 1.274 5.422.571.500
20/11/2023 26,84 27,15 +1,15% 26,83 27,38 27,15 27,14 27,25 9.897 4.327.488.200
17/11/2023 27,03 26,84 -0,89% 26,65 27,24 26,90 26,83 26,85 3.299 9.327.455.100
16/11/2023 26,28 27,08 +3,04% 26,28 27,20 26,95 27,08 27,09 8.020 11.662.622.000
14/11/2023 25,96 26,28 +1,43% 25,81 26,84 26,35 26,28 26,37 4.312 18.089.627.400
13/11/2023 25,80 25,91 -0,27% 25,67 26,07 25,84 25,84 25,91 9.992 6.163.026.100
10/11/2023 26,11 25,98 +0,62% 25,98 26,43 26,15 25,97 26,00 5.636 7.209.618.500
9/11/2023 26,23 25,82 -1,56% 25,77 26,51 26,08 25,82 25,89 4.317 10.088.668.700
8/11/2023 26,30 26,23 -0,27% 26,09 26,56 26,29 26,22 26,25 8.748 3.633.573.400
7/11/2023 25,68 26,30 +2,53% 25,53 26,48 26,18 26,27 26,32 2.804 6.813.425.000
6/11/2023 25,65 25,65 0,00% 25,46 25,80 25,61 25,65 25,68 457 6.065.479.200
3/11/2023 25,44 25,65 +2,85% 25,25 25,73 25,52 25,61 25,66 438 9.607.092.500
1/11/2023 24,93 24,94 +0,81% 24,71 25,29 24,92 24,87 24,95 8.874 8.266.731.500
31/10/2023 24,69 24,74 +1,14% 24,16 24,84 24,56 24,73 24,77 3.264 7.333.532.900
30/10/2023 25,39 24,46 -2,70% 24,46 25,39 24,69 24,45 24,50 1.755 5.779.740.000
27/10/2023 26,10 25,14 -2,33% 25,10 26,67 25,55 25,13 25,15 8.046 9.759.448.400
26/10/2023 25,20 25,74 +2,43% 25,13 25,82 25,62 25,72 25,75 6.602 7.463.574.400
25/10/2023 25,65 25,13 -1,80% 25,00 25,80 25,32 25,13 25,17 7.179 11.507.497.300
24/10/2023 25,17 25,59 +2,69% 25,04 25,85 25,47 25,59 25,62 9.632 11.963.419.200
23/10/2023 24,10 24,92 +2,81% 24,10 25,08 24,82 24,91 24,94 8.413 8.844.228.700
20/10/2023 24,05 24,24 +0,12% 23,82 24,40 24,12 24,24 24,28 103 8.504.086.600
19/10/2023 23,80 24,21 +1,68% 23,66 24,45 24,19 24,21 24,25 1.300 13.127.684.500
18/10/2023 24,65 23,81 -3,68% 23,77 24,67 24,09 23,79 23,85 356 10.931.427.900
17/10/2023 25,02 24,72 -2,14% 24,66 25,13 24,88 24,68 24,72 7.915 8.330.228.200
16/10/2023 25,41 25,26 0,00% 24,91 25,44 25,14 25,04 25,26 8.939 11.069.157.000
13/10/2023 25,45 25,26 -1,06% 24,85 25,45 25,12 25,05 25,26 7.734 10.978.119.700
11/10/2023 25,50 25,53 +0,35% 25,03 25,53 25,28 25,31 25,53 8.105 12.033.035.600
10/10/2023 25,01 25,44 +1,96% 24,88 25,44 25,21 25,41 25,44 730 11.961.168.500
9/10/2023 24,15 24,95 +2,21% 23,91 24,95 24,57 24,90 24,95 3.663 10.386.448.500
6/10/2023 23,93 24,41 +1,37% 23,50 24,42 24,07 24,33 24,41 2.396 12.419.254.900
5/10/2023 24,09 24,08 -0,08% 23,90 24,34 24,09 24,08 24,18 780 5.263.603.900
4/10/2023 23,82 24,10 +1,73% 23,75 24,36 24,11 24,08 24,18 6.174 6.974.165.500
3/10/2023 24,21 23,69 -2,67% 23,56 24,39 23,86 23,60 23,71 6.444 7.364.099.600
2/10/2023 24,43 24,34 -0,94% 24,22 24,58 24,42 24,30 24,37 7.216 11.002.133.100
29/9/2023 24,64 24,57 +1,74% 24,40 24,86 24,64 24,56 24,60 9.998 11.399.478.200
28/9/2023 23,65 24,15 +1,09% 23,65 24,37 24,13 24,14 24,30 8.043 10.241.395.200
27/9/2023 23,97 23,89 -0,29% 23,64 24,40 23,91 23,87 23,89 7.399 8.371.413.100
26/9/2023 24,35 23,96 -2,76% 23,84 24,50 24,05 23,95 23,97 2.016 14.574.234.400
25/9/2023 24,85 24,64 -1,12% 24,42 24,97 24,64 24,63 24,67 809 8.372.346.900
22/9/2023 24,82 24,92 +0,93% 24,73 25,46 25,14 24,92 24,98 5.173 10.149.526.000
21/9/2023 25,10 24,69 -1,95% 24,64 25,14 24,87 24,69 24,80 790 13.604.035.500
20/9/2023 25,23 25,18 +0,28% 25,14 25,75 25,40 25,18 25,22 5.633 18.253.332.500
19/9/2023 24,94 25,11 +0,32% 24,94 25,37 25,15 25,11 25,18 1.234 12.055.387.400
18/9/2023 25,19 25,03 -0,67% 24,58 25,61 25,22 25,02 25,12 3.786 9.833.543.900
15/9/2023 26,18 25,20 -3,74% 25,14 26,34 25,54 25,20 25,24 38 22.746.200.100
14/9/2023 25,77 26,18 +1,83% 25,60 26,27 26,00 26,12 26,24 7.332 8.405.396.500
13/9/2023 25,46 25,71 +0,98% 25,41 26,20 25,88 25,70 25,73 2.974 9.527.571.500
12/9/2023 25,12 25,46 +1,15% 25,05 25,65 25,47 25,45 25,49 9.753 4.708.478.000
11/9/2023 25,02 25,17 +0,92% 24,86 25,30 25,07 25,16 25,18 412 6.356.961.800
8/9/2023 24,76 24,94 +0,48% 24,73 25,01 24,92 24,94 25,01 8.956 5.389.735.100
6/9/2023 25,42 24,82 -1,82% 24,74 25,45 25,00 24,72 24,82 3.007 9.500.476.800
5/9/2023 25,21 25,28 -0,24% 24,92 25,40 25,16 25,28 25,29 1.530 11.847.454.400
4/9/2023 25,21 25,34 +0,52% 24,99 25,60 25,37 25,31 25,35 472 6.537.170.300
1/9/2023 24,86 25,21 +1,90% 24,84 25,44 25,18 25,20 25,23 5.011 8.875.746.900
31/8/2023 25,63 24,74 -3,62% 24,51 25,63 24,93 24,74 24,75 7.289 11.432.962.400
30/8/2023 26,06 25,67 -0,81% 25,51 26,20 25,64 25,65 25,67 4.976 6.432.903.000
29/8/2023 26,02 25,88 0,00% 25,51 26,13 25,71 25,85 25,88 4.660 9.003.494.100
28/8/2023 25,61 25,88 +0,94% 25,49 25,90 25,77 25,84 25,88 120 6.009.287.800
25/8/2023 26,24 25,64 -2,55% 25,52 26,32 25,73 25,64 25,66 6.292 8.402.092.100
24/8/2023 26,33 26,31 -0,34% 26,00 26,40 26,24 26,28 26,31 6.675 10.589.971.800
23/8/2023 26,35 26,40 +0,11% 26,21 26,70 26,44 26,36 26,41 5.791 9.602.329.600
22/8/2023 26,05 26,37 +1,27% 26,00 26,49 26,33 26,37 26,44 2.431 6.227.309.700
21/8/2023 26,58 26,04 -1,85% 25,77 26,73 26,03 26,02 26,04 2.590 11.189.081.500
18/8/2023 25,73 26,53 +2,99% 25,59 26,53 26,26 26,50 26,54 7.390 10.085.567.800
17/8/2023 26,26 25,76 -1,75% 25,74 26,52 25,98 25,76 25,80 1.301 11.146.021.900
16/8/2023 26,63 26,22 -1,58% 26,15 26,80 26,49 26,21 26,22 479 9.445.501.100
15/8/2023 26,63 26,64 +0,04% 26,44 26,87 26,62 26,52 26,66 9.741 10.735.852.700
14/8/2023 26,76 26,63 -0,15% 26,43 26,87 26,64 26,63 26,78 2.989 6.184.330.300
11/8/2023 26,51 26,67 +0,60% 26,27 26,72 26,53 26,67 26,68 2.559 15.072.943.000
10/8/2023 27,19 26,51 -2,00% 26,51 27,23 26,71 26,50 26,64 777 11.142.149.900
9/8/2023 26,63 27,05 +0,82% 26,63 27,25 27,03 27,02 27,05 3.625 13.359.253.900
8/8/2023 26,71 26,83 -1,54% 26,62 27,29 26,99 26,82 26,85 5.741 8.104.046.000
7/8/2023 27,69 27,25 -1,20% 27,06 27,73 27,35 27,12 27,25 2.831 11.744.237.900
4/8/2023 27,31 27,58 +0,36% 27,31 27,72 27,58 27,56 27,58 1.766 15.152.176.100
3/8/2023 27,14 27,48 +1,66% 27,13 27,78 27,38 27,40 27,48 122 16.894.343.400
2/8/2023 26,64 27,03 +1,39% 26,58 27,28 27,04 27,03 27,05 2.362 12.285.858.300
1/8/2023 26,45 26,66 +0,95% 26,04 26,82 26,56 26,65 26,74 1.483 12.611.503.200
31/7/2023 26,93 26,41 -1,09% 26,32 27,08 26,51 26,41 26,48 6.501 8.303.939.800
28/7/2023 27,11 26,70 +2,14% 26,45 27,35 26,85 26,70 26,73 13 16.886.899.400
27/7/2023 26,42 26,14 -0,98% 26,10 26,67 26,33 26,14 26,20 4.032 12.873.296.400
26/7/2023 26,29 26,40 -0,11% 26,18 26,54 26,36 26,40 26,42 3.489 5.144.389.100
25/7/2023 27,02 26,43 -1,16% 26,28 27,08 26,54 26,42 26,44 8.160 8.810.395.200
24/7/2023 26,48 26,74 +1,06% 26,37 26,95 26,68 26,74 26,75 8.592 8.038.799.600
21/7/2023 25,81 26,46 +2,84% 25,65 26,52 26,25 26,39 26,46 1.539 23.619.925.400
20/7/2023 25,79 25,73 +0,04% 25,20 25,85 25,46 25,72 25,74 8.731 14.856.347.500
19/7/2023 26,32 25,72 -2,21% 25,58 26,39 25,84 25,71 25,75 8.280 12.231.178.800
18/7/2023 26,38 26,30 -0,30% 26,05 26,66 26,29 26,30 26,31 8.078 13.485.518.800
17/7/2023 26,50 26,38 -1,16% 26,05 26,56 26,23 26,35 26,38 784 11.535.187.200
14/7/2023 27,46 26,69 -2,48% 26,52 27,46 26,86 26,63 26,70 8.608 12.351.697.600
13/7/2023 27,35 27,37 -0,04% 27,25 27,70 27,50 27,37 27,38 9.761 5.931.037.300
12/7/2023 27,59 27,38 0,00% 27,19 27,80 27,55 27,36 27,41 6.655 9.211.584.800
11/7/2023 27,32 27,38 -0,18% 26,74 27,61 27,29 27,37 27,38 3.247 11.781.133.700
10/7/2023 27,50 27,43 -0,29% 27,15 27,56 27,38 27,43 27,46 4.923 6.899.891.200
7/7/2023 27,48 27,51 +1,14% 27,12 27,83 27,56 27,50 27,54 4.041 7.257.236.100
6/7/2023 27,60 27,20 -1,95% 27,18 27,62 27,34 27,19 27,20 2.618 10.806.358.700
5/7/2023 27,44 27,74 +0,87% 27,14 28,19 27,79 27,74 27,79 3.620 14.798.114.500
4/7/2023 27,65 27,50 -1,40% 27,33 27,88 27,58 27,49 27,53 5.763 7.373.377.600
3/7/2023 27,82 27,89 +0,80% 27,45 28,01 27,72 27,89 27,91 177 18.776.362.900
30/6/2023 28,00 27,67 -0,18% 27,51 28,25 27,88 27,67 27,69 9.781 15.958.854.300
29/6/2023 27,66 27,72 +0,22% 27,41 27,93 27,69 27,69 27,72 5.490 8.195.849.200
28/6/2023 27,91 27,66 -0,50% 27,57 28,32 27,91 27,65 27,69 4.574 11.572.928.800
27/6/2023 28,57 27,80 -1,91% 27,31 28,78 27,81 27,77 27,83 148 15.480.559.200
26/6/2023 28,41 28,34 +0,35% 27,85 28,49 28,16 28,33 28,34 3.979 14.231.993.300
23/6/2023 26,90 28,24 +5,02% 26,71 28,40 27,92 28,21 28,25 6.285 24.320.698.000
22/6/2023 27,01 26,89 -1,90% 26,60 27,20 26,78 26,88 26,89 4.099 10.743.564.400
21/6/2023 26,72 27,41 +2,51% 26,43 27,46 27,10 27,37 27,41 388 20.751.673.000
20/6/2023 26,47 26,74 +0,91% 26,38 26,82 26,66 26,66 26,77 9.875 10.850.893.300
19/6/2023 26,50 26,50 +0,11% 26,41 26,74 26,55 26,50 26,59 930 4.977.537.400
16/6/2023 26,70 26,47 -1,49% 26,32 26,78 26,54 26,47 26,50 9.960 15.173.562.200
15/6/2023 27,01 26,87 -0,70% 26,47 27,13 26,79 26,75 26,88 7.424 11.602.232.800
14/6/2023 26,87 27,06 +1,27% 26,54 27,15 26,86 27,06 27,07 4.198 15.244.136.100
13/6/2023 27,46 26,72 -1,87% 26,57 27,46 26,89 26,61 26,73 9.816 12.238.920.600
12/6/2023 27,25 27,23 +0,74% 26,83 27,46 27,07 27,19 27,23 3.368 20.904.569.500
9/6/2023 27,15 27,03 -0,18% 26,78 27,66 27,18 27,03 27,05 2.963 19.001.884.900
7/6/2023 26,52 27,08 +1,92% 26,52 27,74 27,20 27,06 27,08 837 22.227.511.400
6/6/2023 25,95 26,57 +2,23% 25,81 26,91 26,46 26,57 26,63 3.826 20.296.327.800
5/6/2023 26,44 25,99 -0,54% 25,77 26,44 25,96 25,96 25,99 227 28.173.029.500
2/6/2023 26,76 26,13 -1,32% 25,92 27,10 26,44 26,10 26,14 9.230 23.190.558.000
1/6/2023 26,58 26,48 -0,19% 26,26 26,72 26,46 26,47 26,51 2.503 25.571.507.500
31/5/2023 26,78 26,53 -0,82% 26,35 26,78 26,53 26,50 26,53 8.473 9.249.109.000
30/5/2023 26,92 26,75 -0,15% 26,53 27,14 26,76 26,74 26,75 7.465 9.875.946.200
29/5/2023 27,03 26,79 -0,48% 26,58 27,03 26,70 26,77 26,79 621 4.776.527.300
26/5/2023 27,09 26,92 +0,49% 26,56 27,22 26,97 26,91 26,97 595 11.383.407.100
25/5/2023 26,56 26,79 +1,09% 26,48 27,20 26,84 26,79 26,80 2.657 23.240.458.000
24/5/2023 26,60 26,50 -0,86% 26,32 26,77 26,50 26,50 26,51 3.864 14.835.935.200
23/5/2023 26,84 26,73 -0,48% 26,68 27,20 26,89 26,73 26,74 9.034 10.024.745.600
22/5/2023 26,82 26,86 -0,70% 26,78 27,51 26,96 26,86 26,88 7.485 17.687.195.400
19/5/2023 27,04 27,05 +0,48% 26,60 27,34 27,07 27,05 27,08 4.084 21.673.363.200
18/5/2023 26,61 26,92 +1,13% 26,40 27,02 26,73 26,84 26,95 8.041 15.793.990.300
17/5/2023 26,48 26,62 +0,68% 26,35 26,88 26,55 26,61 26,63 8.435 14.560.786.900
16/5/2023 26,95 26,44 -1,78% 26,28 27,20 26,54 26,44 26,45 9.510 21.111.539.600
15/5/2023 26,78 26,92 +0,26% 26,42 26,99 26,76 26,91 26,92 2.906 11.022.591.400
12/5/2023 26,81 26,85 -0,92% 26,69 27,23 26,97 26,85 26,87 1.130 10.728.169.000
11/5/2023 27,00 27,10 -0,37% 26,67 27,27 26,97 27,09 27,12 5.291 12.790.695.600
10/5/2023 26,99 27,20 +0,63% 26,74 27,30 27,00 27,18 27,21 4.139 10.195.937.500
9/5/2023 26,90 27,03 +0,52% 26,85 27,49 27,23 27,03 27,04 7.459 9.854.636.000
8/5/2023 27,40 26,89 -1,25% 26,56 27,55 26,89 26,87 26,89 7.962 11.086.551.000
5/5/2023 26,90 27,23 +2,48% 26,53 27,40 26,97 27,22 27,27 9.617 11.648.373.900
4/5/2023 26,00 26,57 +2,59% 25,90 26,82 26,50 26,54 26,59 5.516 14.169.858.400
3/5/2023 25,73 25,90 +1,09% 25,38 25,96 25,83 25,90 25,93 5.350 7.971.099.000
2/5/2023 25,95 25,62 -1,08% 25,36 25,95 25,58 25,62 25,65 3.047 6.312.684.900
28/4/2023 25,50 25,90 +2,98% 25,42 26,34 25,82 25,90 25,91 5.423 17.037.348.600
27/4/2023 24,66 25,15 +1,99% 24,60 25,39 25,15 25,14 25,15 1.158 6.605.236.700
26/4/2023 24,73 24,66 -0,68% 24,46 25,04 24,65 24,66 24,67 5.124 7.117.003.100
25/4/2023 24,95 24,83 -0,88% 24,66 25,04 24,79 24,83 24,88 5.830 6.723.465.400
24/4/2023 24,95 25,05 -0,40% 24,95 25,36 25,09 25,05 25,10 4.086 8.695.283.700
20/4/2023 25,45 25,15 -0,08% 24,95 25,58 25,23 25,14 25,21 5.785 7.799.126.300
19/4/2023 25,39 25,17 -2,33% 25,00 25,56 25,28 25,16 25,17 7.730 8.153.240.700
18/4/2023 26,13 25,77 -0,85% 25,62 26,30 25,79 25,76 25,77 2.457 5.803.090.900
17/4/2023 25,96 25,99 +0,27% 25,69 26,11 25,88 25,99 26,00 8.417 4.075.509.300
14/4/2023 25,93 25,92 +0,08% 25,30 26,07 25,85 25,92 25,95 8.911 4.043.163.000
13/4/2023 26,18 25,90 -0,19% 25,63 26,18 25,93 25,90 25,92 4.353 7.453.503.000
12/4/2023 25,96 25,95 +0,46% 25,84 26,44 26,17 25,95 25,96 86 21.469.020.100
11/4/2023 25,80 25,83 +0,86% 25,67 26,49 26,06 25,83 25,85 5.255 16.814.442.400
10/4/2023 25,36 25,61 +1,15% 25,23 25,64 25,49 25,58 25,61 3.060 6.117.551.100
6/4/2023 25,25 25,32 +0,84% 24,97 25,57 25,29 25,32 25,33 1.935 6.012.152.400
5/4/2023 25,15 25,11 +0,56% 24,65 25,37 25,08 25,11 25,14 999 10.761.941.300
4/4/2023 24,41 24,97 +2,21% 24,38 25,19 24,91 24,96 24,97 4.226 7.043.680.100
3/4/2023 24,51 24,43 -0,85% 23,85 24,62 24,19 24,40 24,43 756 11.309.261.100
31/3/2023 24,96 24,64 -1,72% 24,23 25,02 24,55 24,60 24,64 1.074 11.178.681.100
30/3/2023 24,94 25,07 +2,24% 24,64 25,61 25,28 25,07 25,10 4.799 11.521.795.500
29/3/2023 24,63 24,52 0,00% 24,18 24,75 24,44 24,52 24,57 6.711 9.859.040.800
28/3/2023 24,21 24,52 +1,41% 24,00 24,65 24,43 24,51 24,54 1.278 6.348.954.400
27/3/2023 24,14 24,18 +0,54% 23,95 24,32 24,16 24,18 24,24 9.530 4.220.648.900
24/3/2023 23,54 24,05 +2,60% 23,49 24,38 24,10 24,05 24,06 4.350 7.227.217.200
23/3/2023 24,10 23,44 -2,74% 23,08 24,30 23,64 23,44 23,45 2.704 11.109.393.700
22/3/2023 23,75 24,10 +1,30% 23,51 24,73 24,18 24,09 24,12 4.127 9.478.883.400
21/3/2023 23,89 23,79 -0,17% 23,70 24,17 23,84 23,79 23,82 4.097 6.707.813.900
20/3/2023 24,19 23,83 -2,10% 23,67 24,63 23,94 23,83 23,86 5 10.688.406.200
17/3/2023 24,97 24,34 -3,14% 24,34 25,09 24,61 24,34 24,40 2.168 11.236.090.200
16/3/2023 25,30 25,13 -1,06% 24,82 25,41 25,13 25,13 25,15 4.622 7.742.791.100
15/3/2023 24,56 25,40 +2,58% 24,42 25,56 25,18 25,37 25,40 4.985 12.564.015.900
14/3/2023 24,71 24,76 +0,45% 24,51 25,21 24,81 24,76 24,78 6.080 7.817.484.500
13/3/2023 24,87 24,65 -1,68% 24,50 25,11 24,75 24,65 24,69 7.844 9.729.738.200
10/3/2023 24,83 25,07 +0,20% 24,35 25,21 24,86 25,07 25,08 5.273 6.846.952.500
9/3/2023 25,25 25,02 -0,87% 24,74 25,69 25,18 25,02 25,15 7.094 10.317.168.300
8/3/2023 24,32 25,24 +4,21% 24,14 25,44 25,10 25,20 25,24 7.662 11.966.480.600
7/3/2023 24,14 24,22 +0,50% 23,82 24,29 24,09 24,22 24,23 2.966 6.874.830.300
6/3/2023 23,51 24,10 +2,73% 23,04 24,21 23,72 24,10 24,12 9.204 12.667.827.500
3/3/2023 24,79 23,46 -4,63% 23,34 24,79 23,91 23,46 23,52 4.273 15.594.750.500
2/3/2023 25,26 24,60 -3,30% 24,57 25,58 24,88 24,60 24,62 3.875 16.544.403.200
1/3/2023 25,20 25,44 +1,07% 24,64 25,44 24,93 25,28 25,44 9.362 19.311.050.500
28/2/2023 25,09 25,17 +0,28% 24,77 25,99 25,35 25,16 25,17 9.019 35.521.684.000
27/2/2023 24,46 25,10 +2,41% 24,46 25,10 24,92 25,03 25,10 5.412 14.552.192.200
24/2/2023 24,56 24,51 -0,37% 24,39 25,03 24,60 24,51 24,53 9.441 17.628.275.400
23/2/2023 24,35 24,60 +1,03% 24,32 24,86 24,59 24,59 24,60 5.226 23.760.378.700
22/2/2023 24,95 24,35 -2,01% 24,14 25,14 24,32 24,30 24,35 3.281 11.695.299.200
17/2/2023 24,33 24,85 +1,55% 24,09 24,95 24,61 24,84 24,87 8.687 15.237.006.900
16/2/2023 23,72 24,47 +2,94% 23,59 24,66 24,25 24,46 24,47 6.056 12.319.355.200
15/2/2023 23,35 23,77 +0,93% 23,31 24,24 23,85 23,76 23,77 7.207 8.903.655.200
14/2/2023 23,55 23,55 0,00% 23,36 24,12 23,78 23,55 23,56 3.300 15.472.269.300
13/2/2023 23,65 23,55 -0,46% 23,43 24,25 23,77 23,54 23,56 1.140 13.726.544.500
10/2/2023 22,83 23,66 +2,29% 22,76 23,85 23,48 23,66 23,68 6.835 12.954.589.100
9/2/2023 23,79 23,13 -2,73% 23,01 23,92 23,36 23,13 23,17 6.724 7.784.840.800
8/2/2023 23,08 23,78 +3,84% 22,98 23,95 23,58 23,78 23,82 4.188 13.646.002.500
7/2/2023 23,05 22,90 -0,43% 22,63 23,05 22,86 22,90 22,91 3.828 10.505.844.700
6/2/2023 22,32 23,00 +2,04% 22,22 23,11 22,64 23,00 23,01 8.153 10.639.085.900
3/2/2023 23,49 22,54 -4,09% 22,41 23,49 22,75 22,52 22,54 8.743 12.084.413.400
2/2/2023 23,40 23,50 -0,51% 23,38 24,42 23,78 23,49 23,51 5.684 9.384.570.800
1/2/2023 23,90 23,62 -0,71% 23,35 24,04 23,61 23,61 23,62 4.154 11.110.195.500
31/1/2023 23,43 23,79 +1,84% 23,42 23,95 23,69 23,79 23,80 305 14.300.873.600
30/1/2023 23,22 23,36 +1,13% 23,15 23,42 23,32 23,33 23,36 1.691 7.628.916.400
27/1/2023 23,31 23,10 -1,66% 22,98 23,61 23,17 23,10 23,14 8.976 4.707.837.600
26/1/2023 23,34 23,49 +0,82% 23,22 23,68 23,41 23,47 23,49 8.093 10.560.588.200
25/1/2023 22,81 23,30 +1,97% 22,64 23,33 23,06 23,24 23,30 6.437 7.865.448.000
24/1/2023 22,27 22,85 +2,70% 22,09 22,87 22,59 22,85 22,87 6.432 8.150.319.000
23/1/2023 22,22 22,25 +0,09% 21,97 22,41 22,22 22,22 22,25 7.481 4.110.651.200
20/1/2023 22,63 22,23 -1,85% 22,09 22,66 22,37 22,23 22,25 477 11.183.060.800
19/1/2023 22,14 22,65 +1,07% 21,95 22,75 22,38 22,64 22,65 2.197 10.544.828.200
18/1/2023 22,70 22,41 -0,13% 22,35 23,18 22,55 22,41 22,42 9.317 14.165.468.400
17/1/2023 21,58 22,44 +4,32% 21,58 22,55 22,28 22,43 22,44 7.493 11.613.687.400
16/1/2023 21,73 21,51 -1,83% 21,36 22,04 21,63 21,48 21,51 8.699 6.097.147.300
13/1/2023 22,09 21,91 -1,84% 21,84 22,34 22,01 21,91 21,92 594 6.919.006.100
12/1/2023 22,66 22,32 -1,76% 22,05 22,94 22,32 22,30 22,32 444 14.620.814.400
11/1/2023 21,82 22,72 +3,89% 21,50 22,83 22,28 22,72 22,73 9.859 11.687.273.700
10/1/2023 21,10 21,87 +3,06% 20,86 22,26 21,69 21,87 21,88 6.818 9.741.098.500
9/1/2023 21,36 21,22 -1,26% 21,15 21,51 21,31 21,22 21,23 1.794 6.630.716.000
6/1/2023 20,96 21,49 +2,68% 20,81 21,57 21,32 21,49 21,52 6.294 9.864.326.200
5/1/2023 20,89 20,93 +2,65% 20,60 21,21 20,86 20,91 20,93 1.644 19.314.767.500
4/1/2023 20,15 20,39 +1,70% 19,95 20,43 20,20 20,38 20,39 7.804 17.661.908.500
3/1/2023 20,65 20,05 -3,19% 19,92 20,78 20,36 20,03 20,05 6.063 14.182.465.100
2/1/2023 21,77 20,71 -5,43% 20,46 21,79 20,77 20,71 20,72 3.612 8.578.226.000
29/12/2022 22,22 21,90 -0,95% 21,77 22,58 22,08 21,90 21,91 2.609 9.868.582.600
28/12/2022 21,36 22,11 +4,05% 21,26 22,18 21,92 22,11 22,13 811 7.560.953.500
27/12/2022 22,12 21,25 -4,71% 21,05 22,18 21,33 21,25 21,28 3.090 13.746.191.900
26/12/2022 22,70 22,30 -2,58% 22,30 22,76 22,46 22,29 22,40 5.756 4.964.707.800
23/12/2022 21,64 22,89 +6,42% 21,64 23,03 22,71 22,89 22,90 6.005 24.496.108.900
22/12/2022 21,51 21,51 +0,42% 21,24 21,80 21,54 21,48 21,51 6.032 11.047.806.600
21/12/2022 21,50 21,42 +0,80% 20,82 21,57 21,34 21,42 21,45 1.009 12.871.432.100
20/12/2022 20,95 21,25 +1,29% 20,77 21,85 21,42 21,25 21,26 7.319 13.675.347.900
19/12/2022 20,32 20,98 +3,66% 20,32 21,06 20,86 20,97 20,98 6.386 10.136.262.300
16/12/2022 20,67 20,24 -2,32% 20,12 20,69 20,31 20,21 20,24 9.908 5.678.809.800
15/12/2022 20,20 20,72 +2,07% 19,94 21,02 20,62 20,68 20,72 4.969 15.745.790.700
14/12/2022 19,99 20,30 +0,89% 19,46 20,57 19,97 20,30 20,35 8.005 19.247.756.900
13/12/2022 20,94 20,12 -3,32% 19,73 21,19 20,36 20,07 20,12 5.061 13.663.098.800
12/12/2022 21,39 20,81 -3,12% 20,54 21,79 20,96 20,81 20,82 8.221 10.746.416.200
9/12/2022 21,45 21,48 +0,51% 21,07 21,61 21,41 21,48 21,50 1.715 11.951.775.400
8/12/2022 21,98 21,37 -3,30% 21,18 22,14 21,58 21,37 21,40 458 10.207.550.700
7/12/2022 21,74 22,10 +1,01% 21,74 22,29 22,04 22,02 22,10 6.486 19.237.457.100
6/12/2022 22,01 21,88 -0,09% 21,57 22,13 21,77 21,87 21,88 4.184 11.744.696.600
5/12/2022 22,53 21,90 -3,10% 21,77 22,54 21,95 21,89 21,90 8.334 24.506.091.700
2/12/2022 22,52 22,60 +2,63% 22,34 23,19 22,70 22,59 22,62 8.815 17.704.817.400
1/12/2022 22,69 22,02 -3,97% 21,95 22,69 22,24 22,02 22,09 4.020 22.382.519.800
30/11/2022 23,07 22,93 -0,74% 22,37 23,16 22,73 22,89 22,93 6.094 9.790.774.500
29/11/2022 22,71 23,10 +2,12% 22,55 23,31 23,04 23,10 23,11 5.836 8.047.862.800
28/11/2022 22,56 22,62 +0,09% 22,39 22,89 22,67 22,62 22,71 3.220 6.736.806.600
25/11/2022 23,62 22,60 -4,28% 22,53 23,62 22,94 22,60 22,74 5.669 8.074.241.100
24/11/2022 22,85 23,61 +4,01% 22,67 23,75 23,40 23,54 23,61 3.565 8.287.466.200
23/11/2022 22,77 22,70 -1,00% 22,41 22,83 22,64 22,66 22,71 7.736 11.899.605.700
22/11/2022 23,59 22,93 -2,63% 22,74 23,71 23,08 22,90 22,93 2.512 12.446.491.500
21/11/2022 22,73 23,55 +6,13% 22,60 23,74 23,31 23,54 23,56 1.900 19.844.360.100
18/11/2022 22,30 22,19 +0,50% 21,98 23,84 22,49 22,18 22,19 827 15.663.958.400
17/11/2022 21,99 22,08 -0,76% 20,94 22,22 21,48 22,07 22,08 2.746 20.866.770.900
16/11/2022 23,45 22,25 -4,71% 21,98 23,45 22,51 22,25 22,31 222 17.928.011.900
14/11/2022 23,07 23,35 +2,37% 22,68 23,59 23,21 23,32 23,35 5.920 13.868.505.100
11/11/2022 23,10 22,81 -2,44% 22,60 23,83 23,17 22,81 22,91 3.750 16.822.947.400
10/11/2022 24,75 23,38 -8,17% 23,27 25,21 23,87 23,38 23,43 3.130 25.282.335.500
9/11/2022 26,08 25,46 -2,68% 25,37 26,46 25,75 25,46 25,51 6.750 9.430.708.700
8/11/2022 25,90 26,16 +0,42% 25,44 26,39 26,01 26,10 26,16 3.077 7.258.842.100
7/11/2022 26,69 26,05 -2,83% 26,02 27,20 26,46 26,05 26,23 1.684 19.252.267.900
4/11/2022 27,14 26,81 -1,65% 26,67 27,82 27,10 26,80 26,85 6.324 29.695.728.000
3/11/2022 25,70 27,26 +3,22% 25,58 27,65 27,18 27,26 27,29 5.297 26.483.357.500
1/11/2022 26,36 26,41 +0,19% 25,88 27,05 26,53 26,41 26,43 776 23.094.309.900
31/10/2022 24,15 26,36 +7,07% 24,14 26,38 25,71 26,29 26,36 8.239 22.722.984.600
28/10/2022 24,17 24,62 +1,07% 24,07 24,74 24,53 24,60 24,62 1.589 6.816.216.400
27/10/2022 23,67 24,36 +3,66% 23,54 24,83 24,23 24,35 24,36 6.257 9.948.728.800
26/10/2022 24,04 23,50 -3,01% 23,30 24,14 23,51 23,49 23,50 2.005 21.298.319.100
25/10/2022 24,78 24,23 -2,34% 24,21 24,83 24,44 24,23 24,32 5.922 7.888.288.000
24/10/2022 25,00 24,81 -1,51% 24,77 25,28 24,92 24,81 24,84 537 5.601.608.600
21/10/2022 24,88 25,19 +1,25% 24,48 25,40 24,94 25,19 25,21 8.214 8.671.307.300
20/10/2022 24,72 24,88 +1,26% 24,57 25,09 24,81 24,88 24,89 2.719 9.122.675.800
19/10/2022 24,93 24,57 -1,40% 24,41 24,94 24,59 24,57 24,58 2.152 6.459.041.200
18/10/2022 25,21 24,92 +0,32% 24,73 25,25 24,95 24,92 24,93 1.835 7.710.752.800
17/10/2022 24,66 24,84 +1,10% 24,57 25,39 25,01 24,82 24,84 4.626 9.154.278.400
14/10/2022 25,01 24,57 -1,36% 24,44 25,38 24,90 24,57 24,58 4.950 8.976.251.200
13/10/2022 24,80 24,91 -1,03% 24,65 25,28 24,96 24,91 24,95 2.713 5.690.093.100
11/10/2022 25,09 25,17 0,00% 24,95 25,43 25,18 25,16 25,19 8.085 10.871.480.400
10/10/2022 25,40 25,17 -0,28% 24,80 25,40 25,04 25,14 25,17 931 5.204.840.000
7/10/2022 25,45 25,24 -1,02% 25,16 25,61 25,31 25,22 25,24 866 6.071.013.600
6/10/2022 26,19 25,50 -1,32% 25,46 26,28 25,73 25,50 25,55 5.316 10.401.091.200
5/10/2022 25,93 25,84 +0,04% 25,53 26,20 25,86 25,83 25,85 2.541 6.887.822.600
4/10/2022 26,17 25,83 +0,12% 25,68 26,36 25,91 25,83 25,84 6.366 12.406.150.100
3/10/2022 24,96 25,80 +6,74% 24,61 26,02 25,27 25,80 25,81 7.711 24.255.905.700
30/9/2022 23,55 24,17 +1,51% 23,55 24,34 24,09 24,17 24,18 4.753 8.793.882.100
29/9/2022 23,40 23,81 +0,25% 23,21 23,82 23,55 23,70 23,81 9.926 15.682.433.200
28/9/2022 23,71 23,75 0,00% 23,30 23,85 23,60 23,75 23,77 6.195 11.752.443.200
27/9/2022 24,11 23,75 -0,63% 23,60 24,49 23,94 23,73 23,75 9.890 12.623.797.800
26/9/2022 24,49 23,90 -3,28% 23,83 24,55 23,97 23,90 23,92 2.822 10.715.636.300
23/9/2022 24,49 24,71 -0,72% 24,27 24,78 24,50 24,70 24,71 8.041 9.144.703.000
22/9/2022 24,90 24,89 +1,34% 24,28 25,10 24,70 24,84 24,89 3.354 6.899.504.700
21/9/2022 24,26 24,56 +1,28% 23,83 24,92 24,38 24,56 24,57 2.958 14.348.545.200
20/9/2022 23,89 24,25 +1,08% 23,82 24,25 24,11 24,24 24,25 4.027 7.432.579.700
19/9/2022 23,62 23,99 +0,84% 23,51 24,28 24,01 23,98 23,99 4.621 10.585.203.600
16/9/2022 24,00 23,79 -1,78% 23,66 24,22 23,85 23,78 23,83 5.065 12.932.508.700
15/9/2022 24,26 24,22 -0,45% 23,97 24,60 24,24 24,22 24,23 7.562 8.758.255.900
14/9/2022 23,83 24,33 +1,59% 23,82 24,42 24,21 24,26 24,33 7.261 10.524.121.300
13/9/2022 23,95 23,95 -1,40% 23,77 24,16 23,92 23,95 23,96 9.053 11.755.999.400
12/9/2022 24,78 24,29 -1,06% 24,26 24,92 24,40 24,27 24,30 691 6.100.074.300
9/9/2022 24,37 24,55 +1,87% 24,07 24,77 24,44 24,55 24,57 5.899 9.908.618.700
8/9/2022 24,50 24,10 -1,27% 23,87 24,57 24,14 24,10 24,19 5.413 8.040.177.500
6/9/2022 24,20 24,41 -0,41% 24,05 24,52 24,32 24,40 24,41 61 9.195.112.500
5/9/2022 24,46 24,51 +0,08% 24,40 25,08 24,57 24,50 24,54 514 5.253.184.100
2/9/2022 24,43 24,49 +0,45% 24,39 24,97 24,59 24,49 24,65 292 22.808.309.400
1/9/2022 24,15 24,38 +1,16% 23,94 24,52 24,19 24,38 24,40 7.362 9.439.230.400
31/8/2022 24,63 24,10 -2,07% 24,10 24,89 24,37 24,10 24,29 3.008 11.124.864.100
30/8/2022 24,83 24,61 -0,89% 24,39 25,19 24,67 24,60 24,61 5.302 8.071.595.900
29/8/2022 24,95 24,83 -0,88% 24,71 25,07 24,87 24,82 24,83 2.073 6.624.167.700
26/8/2022 25,61 25,05 -1,76% 25,01 25,80 25,24 25,02 25,05 9.538 4.468.075.300
25/8/2022 25,34 25,50 +1,35% 25,23 25,69 25,52 25,50 25,56 1.845 5.645.069.300
24/8/2022 25,02 25,16 +0,24% 24,97 25,59 25,19 25,15 25,19 6.352 11.260.562.600
23/8/2022 25,67 25,10 -2,56% 24,86 25,82 25,20 25,10 25,14 4.126 20.780.068.400
22/8/2022 25,51 25,76 -0,43% 25,28 26,10 25,81 25,75 25,77 9.585 8.500.275.300
19/8/2022 25,92 25,87 -0,84% 25,68 26,05 25,84 25,87 25,88 1.340 9.860.413.300
18/8/2022 25,83 26,09 +0,77% 25,75 26,34 26,10 26,08 26,09 4.681 11.191.315.400
17/8/2022 25,79 25,89 -0,19% 25,72 26,25 25,95 25,89 25,90 9.012 10.256.348.100
16/8/2022 26,13 25,94 -0,73% 25,51 26,13 25,81 25,94 25,95 6.526 10.451.971.500
15/8/2022 25,52 26,13 +1,20% 25,45 26,49 26,17 26,13 26,15 4.323 7.820.480.000
12/8/2022 25,68 25,82 +1,57% 25,52 26,26 25,84 25,82 25,84 7.750 10.971.435.000
11/8/2022 26,62 25,42 -2,23% 25,30 26,85 25,87 25,42 25,50 1.076 16.123.363.500
10/8/2022 25,59 26,00 +3,50% 25,39 26,11 25,89 25,98 26,01 4.530 9.532.858.200
9/8/2022 25,38 25,12 -0,16% 24,81 25,58 25,05 25,09 25,12 1.869 5.365.785.700
8/8/2022 25,00 25,16 +1,45% 24,77 25,49 25,16 25,15 25,16 454 5.322.538.400
5/8/2022 24,83 24,80 -1,00% 24,34 24,98 24,73 24,80 24,83 3.993 7.422.759.800
4/8/2022 24,10 25,05 +5,03% 24,04 25,14 24,77 25,05 25,06 906 17.565.918.900
3/8/2022 23,50 23,85 +1,92% 23,17 24,01 23,60 23,85 23,90 6.254 16.632.669.300
2/8/2022 23,60 23,40 -0,89% 22,86 23,60 23,36 23,39 23,48 7.440 9.248.728.000
1/8/2022 23,80 23,61 -0,80% 23,29 24,09 23,64 23,60 23,61 5.073 13.319.693.500
29/7/2022 24,85 23,80 -3,25% 23,60 24,90 23,83 23,80 23,84 186 16.149.395.600
28/7/2022 24,25 24,60 +1,44% 24,17 24,68 24,48 24,59 24,60 4.264 8.886.796.100
27/7/2022 23,58 24,25 +3,02% 23,58 24,38 24,15 24,25 24,26 9.575 11.730.506.200
26/7/2022 23,80 23,54 -1,09% 23,26 23,93 23,52 23,52 23,54 8.345 8.770.324.500
25/7/2022 24,08 23,80 -0,75% 23,72 24,30 23,97 23,79 23,80 394 6.016.085.000
22/7/2022 23,95 23,98 +1,01% 23,75 24,10 23,93 23,98 23,99 2.220 9.425.346.700
21/7/2022 23,76 23,74 -0,67% 23,50 23,95 23,67 23,72 23,75 2.201 16.837.680.300
20/7/2022 23,80 23,90 -0,13% 23,73 24,17 23,92 23,90 23,92 2.673 6.762.039.500
19/7/2022 23,91 23,93 0,00% 23,82 24,36 24,01 23,93 23,95 3.154 6.266.133.600
18/7/2022 24,34 23,93 -0,71% 23,81 24,39 24,06 23,93 23,94 8.881 5.123.600.400
15/7/2022 23,80 24,10 +1,22% 23,50 24,23 24,02 24,08 24,10 9.776 5.000.169.400
14/7/2022 23,94 23,81 -0,79% 23,60 23,97 23,80 23,81 23,85 9.417 5.472.888.600
13/7/2022 23,54 24,00 +1,14% 23,50 24,20 24,01 24,00 24,01 2.869 8.668.081.700
12/7/2022 23,46 23,73 +0,76% 23,46 24,02 23,73 23,73 23,75 3.198 6.527.254.000
11/7/2022 24,17 23,55 -3,76% 23,48 24,35 23,74 23,55 23,59 3.686 9.479.426.600
8/7/2022 24,37 24,47 +0,70% 24,27 24,86 24,57 24,46 24,47 8.305 9.725.964.500
7/7/2022 23,78 24,30 +4,07% 23,78 24,47 24,21 24,29 24,30 5.932 13.254.341.900
6/7/2022 22,85 23,35 +3,41% 22,82 23,64 23,25 23,34 23,35 2.019 10.437.963.300
5/7/2022 22,24 22,58 +0,31% 22,00 22,72 22,37 22,57 22,58 3.534 7.329.570.100
4/7/2022 22,07 22,51 +1,21% 22,07 22,72 22,48 22,51 22,53 8.597 3.927.854.600
1/7/2022 21,65 22,24 +1,32% 21,61 22,36 22,06 22,24 22,27 6.583 8.752.842.000
30/6/2022 22,32 21,95 -2,23% 21,87 22,40 22,07 21,94 22,03 4.815 9.707.175.500
29/6/2022 22,95 22,45 -1,62% 22,33 23,20 22,72 22,45 22,46 3.905 9.403.204.800
28/6/2022 22,72 22,82 +1,06% 22,60 23,34 23,05 22,81 22,83 2.714 18.904.632.900
27/6/2022 22,41 22,58 +0,31% 22,22 22,75 22,57 22,58 22,59 9.905 5.644.222.100
24/6/2022 23,15 22,51 -2,47% 22,21 23,23 22,53 22,50 22,53 3.358 7.467.339.200
23/6/2022 23,16 23,08 -0,22% 22,96 23,40 23,12 23,08 23,09 668 5.590.565.200
22/6/2022 22,45 23,13 +2,44% 22,33 23,30 22,98 23,05 23,15 7.694 10.021.342.900
21/6/2022 22,71 22,58 -0,22% 22,39 23,10 22,70 22,57 22,58 6.953 8.582.405.500
20/6/2022 22,40 22,63 +1,16% 22,16 22,82 22,53 22,59 22,63 517 9.519.602.800
17/6/2022 22,06 22,37 -0,62% 21,90 22,61 22,29 22,37 22,41 6.722 9.228.547.800
15/6/2022 22,11 22,51 +3,16% 21,90 22,92 22,55 22,49 22,51 3.548 13.456.145.700
14/6/2022 21,72 21,82 0,00% 21,57 22,02 21,78 21,82 21,84 1.046 5.799.129.800
13/6/2022 22,20 21,82 -3,41% 21,57 22,31 21,78 21,82 21,83 7.643 9.133.555.000
10/6/2022 22,61 22,59 -0,66% 22,41 23,00 22,67 22,59 22,67 5.610 13.031.006.000
9/6/2022 23,29 22,74 -2,57% 22,62 23,52 23,03 22,74 22,80 5.064 12.357.368.700
8/6/2022 23,21 23,34 -0,55% 22,98 23,49 23,33 23,34 23,38 1.288 6.761.610.100
7/6/2022 23,80 23,47 -2,37% 23,15 23,82 23,47 23,47 23,54 1.205 6.946.844.500
6/6/2022 24,76 24,04 -2,44% 23,97 24,91 24,35 24,03 24,07 809 11.185.522.000
3/6/2022 24,59 24,64 -0,56% 24,24 24,83 24,59 24,64 24,72 2.923 8.832.901.400
2/6/2022 24,32 24,78 +2,91% 24,28 24,96 24,69 24,75 24,78 8.935 11.675.172.700
1/6/2022 23,97 24,08 -0,04% 23,66 24,30 24,04 24,08 24,10 9.804 15.190.211.400
31/5/2022 24,48 24,09 -0,78% 23,88 24,80 24,13 24,06 24,09 4.714 9.629.958.700
30/5/2022 23,86 24,28 +1,93% 23,76 24,53 24,10 24,15 24,28 7.334 13.405.513.200
27/5/2022 23,46 23,82 +1,23% 23,44 24,13 23,91 23,81 23,82 556 7.208.855.200
26/5/2022 23,50 23,53 -0,04% 23,34 23,79 23,58 23,53 23,54 1.519 13.666.389.200
25/5/2022 24,09 23,54 -2,20% 23,44 24,09 23,69 23,54 23,65 5.386 10.453.936.200
24/5/2022 24,05 24,07 -1,39% 23,70 24,50 23,94 24,07 24,08 9.975 12.781.510.600
23/5/2022 25,22 24,41 -2,24% 24,36 25,22 24,55 24,40 24,43 7.388 10.951.650.300
20/5/2022 24,78 24,97 +1,79% 24,52 25,13 24,85 24,97 25,10 8.867 6.009.782.900
19/5/2022 24,44 24,53 +0,41% 24,32 25,07 24,65 24,52 24,53 4.207 8.296.986.800
18/5/2022 25,36 24,43 -4,76% 24,29 25,70 24,69 24,43 24,55 8.834 15.378.490.000
17/5/2022 25,92 25,65 -0,81% 25,47 26,25 25,71 25,65 25,70 9.502 19.080.208.400
16/5/2022 25,16 25,86 +3,65% 24,93 25,86 25,47 25,75 25,86 6.560 14.968.982.000
13/5/2022 24,31 24,95 +3,14% 24,12 25,15 24,84 24,95 24,96 7.130 12.783.650.000
12/5/2022 23,22 24,19 +3,33% 23,22 24,33 24,06 24,18 24,19 7.032 11.351.405.800
11/5/2022 23,61 23,41 -0,97% 23,24 23,79 23,52 23,40 23,41 640 9.821.491.900
10/5/2022 23,48 23,64 +1,50% 23,15 24,11 23,51 23,64 23,65 1.617 12.406.789.300
9/5/2022 23,34 23,29 -1,56% 23,07 23,62 23,31 23,29 23,30 9.002 11.486.533.700
6/5/2022 23,57 23,66 +0,47% 22,88 23,83 23,37 23,66 23,67 4.875 20.776.998.400
5/5/2022 24,47 23,55 -5,00% 23,10 24,52 23,51 23,53 23,55 9.246 18.547.011.400
4/5/2022 24,06 24,79 +2,44% 23,22 24,82 23,99 24,79 24,80 1.743 23.322.928.700
3/5/2022 24,12 24,20 +0,25% 23,74 24,46 24,11 24,19 24,20 7.104 15.496.258.800
2/5/2022 24,64 24,14 -2,07% 23,58 24,64 24,00 24,09 24,14 2.959 19.842.834.700
29/4/2022 24,15 24,65 +4,01% 24,15 25,68 24,89 24,63 24,65 2.312 40.060.303.000
28/4/2022 23,57 23,70 +0,98% 23,44 23,87 23,68 23,69 23,70 2.000 20.389.077.100
27/4/2022 23,42 23,47 +1,21% 23,31 23,91 23,51 23,46 23,47 5.416 9.267.687.000
26/4/2022 23,50 23,19 -1,65% 23,02 23,66 23,23 23,19 23,20 9.238 13.370.518.800
25/4/2022 23,36 23,58 +0,21% 22,83 23,69 23,31 23,58 23,60 549 14.521.704.800
22/4/2022 23,56 23,53 -1,88% 23,30 24,05 23,55 23,52 23,53 3.469 25.954.941.700
20/4/2022 24,06 23,98 0,00% 23,72 24,18 23,95 23,96 23,98 1.631 8.638.639.400
19/4/2022 24,12 23,98 -1,07% 23,77 24,44 23,96 23,98 24,00 1.754 8.187.190.300
18/4/2022 23,99 24,24 +0,83% 23,88 24,57 24,24 24,23 24,25 499 10.901.858.200
14/4/2022 24,14 24,04 -0,66% 23,76 24,30 24,03 24,04 24,05 917 8.546.862.700
13/4/2022 24,41 24,20 -0,33% 24,01 24,55 24,17 24,18 24,20 4.949 8.376.345.600
12/4/2022 24,52 24,28 +0,08% 24,06 24,88 24,34 24,28 24,29 1.510 6.959.124.900
11/4/2022 24,19 24,26 -0,66% 24,01 24,51 24,23 24,26 24,28 4.699 9.071.887.800
8/4/2022 24,70 24,42 -1,69% 24,28 24,93 24,54 24,42 24,43 183 14.026.419.200
7/4/2022 24,82 24,84 -0,24% 24,42 25,58 25,08 24,83 24,84 1.317 18.221.642.400
6/4/2022 25,69 24,90 -3,34% 24,65 25,69 24,96 24,89 24,90 3.018 24.071.459.800
5/4/2022 25,51 25,76 +2,10% 25,42 25,94 25,66 25,75 25,76 424 20.116.875.900
4/4/2022 25,32 25,23 -0,59% 24,97 25,39 25,20 25,23 25,27 5.317 10.060.982.300
1/4/2022 24,71 25,38 +3,68% 24,71 25,46 25,08 25,36 25,38 3.113 14.196.168.200
31/3/2022 24,77 24,48 -1,49% 24,34 25,04 24,59 24,47 24,48 5.873 14.375.985.800
30/3/2022 25,28 24,85 -1,35% 24,64 25,29 24,87 24,84 24,86 7.808 15.229.395.500
29/3/2022 24,83 25,19 +2,82% 24,81 25,35 25,14 25,16 25,20 826 13.709.455.600
28/3/2022 24,59 24,50 -0,12% 24,27 24,71 24,47 24,50 24,51 5.827 8.222.572.800
25/3/2022 24,34 24,53 +1,07% 24,24 25,47 24,91 24,53 24,54 5.168 37.035.876.800
24/3/2022 22,92 24,27 +6,17% 22,61 24,46 23,83 24,27 24,30 7.066 26.166.038.300
23/3/2022 22,60 22,86 +1,02% 22,32 23,12 22,78 22,86 22,89 792 14.515.999.000
22/3/2022 21,92 22,63 +4,29% 21,85 22,79 22,55 22,62 22,63 4.978 16.392.280.200
21/3/2022 21,65 21,70 +1,88% 21,33 21,99 21,61 21,68 21,72 5.244 13.484.731.900
18/3/2022 20,54 21,30 +3,90% 20,23 21,50 21,14 21,29 21,33 3.036 15.931.525.700
17/3/2022 19,87 20,50 +2,76% 19,61 20,50 20,11 20,49 20,50 1.627 13.530.075.100
16/3/2022 19,74 19,95 +1,06% 19,50 20,15 19,80 19,91 19,95 5.984 13.077.591.000
15/3/2022 19,96 19,74 -1,55% 19,60 20,11 19,74 19,74 19,76 6.389 13.327.878.100
14/3/2022 20,65 20,05 -1,76% 19,94 20,79 20,13 20,05 20,08 7.174 10.687.952.800
11/3/2022 21,00 20,41 -2,99% 20,28 21,25 20,65 20,41 20,43 1.649 6.298.062.000
10/3/2022 20,89 21,04 -0,66% 20,47 21,14 20,92 21,04 21,07 1.037 6.242.757.200
9/3/2022 20,58 21,18 +3,42% 20,56 21,37 21,19 21,18 21,20 6.395 7.188.462.000
8/3/2022 20,59 20,48 +0,24% 20,13 21,01 20,60 20,48 20,49 6.566 14.313.836.100
7/3/2022 20,74 20,43 -2,99% 20,39 21,15 20,69 20,43 20,49 8.011 9.491.223.300
4/3/2022 21,74 21,06 -3,04% 20,95 21,93 21,14 21,06 21,09 8.015 10.533.853.000
3/3/2022 21,33 21,72 +1,54% 21,32 21,95 21,73 21,72 21,75 6.651 12.608.430.900
2/3/2022 21,21 21,39 -3,17% 21,21 22,11 21,60 21,38 21,45 4.005 10.447.501.800
25/2/2022 21,74 22,09 +1,52% 21,61 22,09 21,86 22,07 22,09 6.993 14.818.451.200
24/2/2022 20,85 21,76 -1,09% 20,83 22,05 21,44 21,76 21,77 1.441 15.764.809.600
23/2/2022 22,20 22,00 -0,63% 21,96 22,46 22,09 22,00 22,05 2.184 6.976.446.800
22/2/2022 21,80 22,14 +2,12% 21,79 22,48 22,27 22,14 22,20 2.549 10.923.417.200
21/2/2022 22,31 21,68 -2,61% 21,48 22,36 21,91 21,68 21,75 1.488 8.276.343.900
18/2/2022 22,25 22,26 +0,41% 22,09 22,46 22,28 0,00 0,00 2.731 9.155.083.000
17/2/2022 22,20 22,17 -0,58% 22,14 22,53 22,24 22,17 22,21 930 11.003.069.400
16/2/2022 22,72 22,30 -1,37% 22,21 22,83 22,35 22,29 22,35 8.841 11.169.150.800
15/2/2022 22,44 22,61 +1,62% 22,37 22,88 22,56 22,59 22,61 7.315 15.732.018.700
14/2/2022 21,80 22,25 +2,20% 21,79 22,40 22,11 22,24 22,25 350 16.833.741.000
11/2/2022 21,86 21,77 +1,54% 21,49 22,52 22,05 21,77 21,83 6.374 35.506.426.500
10/2/2022 21,67 21,44 -0,28% 21,23 21,78 21,45 21,37 21,44 8.289 12.145.668.500
9/2/2022 21,12 21,50 +2,58% 20,93 21,68 21,45 21,46 21,50 7.855 12.057.663.600
8/2/2022 20,76 20,96 +0,43% 20,58 21,31 21,03 20,96 20,98 5.997 11.772.329.500
7/2/2022 20,73 20,87 +0,82% 20,41 20,96 20,81 20,87 20,88 2.881 8.124.973.500
4/2/2022 20,97 20,70 -1,43% 20,33 21,04 20,60 20,70 20,71 8.860 11.282.734.500
3/2/2022 21,06 21,00 0,00% 20,86 21,74 21,16 20,99 21,00 4.376 11.855.832.000
2/2/2022 21,10 21,00 -0,33% 20,80 21,55 21,04 20,99 21,01 1.611 7.356.285.200
1/2/2022 21,49 21,07 -2,00% 20,91 21,68 21,15 21,07 21,08 4.974 12.626.767.100
31/1/2022 21,31 21,50 +1,08% 21,23 21,75 21,53 21,50 21,53 4.953 11.812.926.100
28/1/2022 21,33 21,27 -0,14% 20,81 21,42 21,18 21,26 21,27 5.779 11.423.523.900
27/1/2022 20,87 21,30 +2,65% 20,75 21,79 21,37 21,28 21,30 8.504 24.923.080.200
26/1/2022 20,63 20,75 +1,67% 20,48 21,19 20,89 20,75 20,81 8.069 21.029.535.200
25/1/2022 19,54 20,41 +3,71% 19,44 20,65 20,24 20,41 20,42 4.724 17.204.330.700
24/1/2022 19,90 19,68 -1,30% 19,48 20,15 19,65 19,67 19,69 6.665 12.016.845.900

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.