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

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

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

Tempo Gráfico: 5 Anos

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

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
21/1/2022 19,40 19,94 +1,79% 19,34 20,35 20,03 19,93 19,94 7.916 19.225.790.700
20/1/2022 18,84 19,59 +4,48% 18,67 19,71 19,53 19,58 19,59 4.410 19.528.665.800
19/1/2022 18,53 18,75 +2,40% 18,53 18,98 18,80 18,74 18,75 6.093 9.962.246.600
18/1/2022 18,10 18,31 +0,55% 17,94 18,46 18,30 18,29 18,31 5.728 7.481.357.400
17/1/2022 18,35 18,21 -1,51% 18,09 18,70 18,29 18,20 18,21 3.003 11.639.829.400
14/1/2022 18,15 18,49 +2,04% 18,13 18,58 18,38 18,46 18,52 7.659 15.479.955.500
13/1/2022 18,02 18,12 +0,28% 17,98 18,37 18,17 18,12 18,15 9.837 12.171.641.300
12/1/2022 17,15 18,07 +6,54% 17,05 18,26 17,91 18,07 18,09 3.068 26.715.065.700
11/1/2022 16,45 16,96 +3,16% 16,30 17,11 16,84 16,96 16,97 3.489 16.188.084.600
10/1/2022 16,56 16,44 -1,32% 16,16 16,66 16,37 16,42 16,45 697 10.155.092.900
7/1/2022 16,61 16,66 -0,18% 16,23 16,87 16,68 16,66 16,69 8.140 14.535.183.200
6/1/2022 16,73 16,69 +0,06% 16,47 16,99 16,75 16,65 16,69 945 19.246.380.600
5/1/2022 17,16 16,68 -3,97% 16,62 17,42 16,93 16,67 16,69 587 16.782.936.600
4/1/2022 17,45 17,37 -0,46% 17,02 17,48 17,24 17,36 17,38 307 13.517.106.500
3/1/2022 18,78 17,45 -7,23% 17,44 18,84 17,82 17,45 17,52 4.371 20.906.779.700
23/12/2021 19,04 18,81 -0,42% 18,79 19,10 18,88 18,81 18,88 1.444 5.998.684.300
22/12/2021 19,05 18,89 +0,05% 18,51 19,06 18,76 18,89 18,90 4.569 9.229.965.500
21/12/2021 19,15 18,88 -0,74% 18,42 19,16 18,75 18,86 18,89 2.352 9.268.318.400
20/12/2021 19,64 19,02 -4,66% 18,92 19,88 19,19 19,02 19,03 592 14.413.745.800
17/12/2021 19,38 19,95 +1,42% 19,32 20,10 19,79 19,94 19,95 89 15.158.487.400
16/12/2021 20,12 19,67 -1,11% 19,55 20,20 19,73 19,64 19,67 9.155 10.319.390.400
15/12/2021 19,73 19,89 +0,76% 19,46 20,14 19,82 19,89 19,92 1.661 13.586.735.400
14/12/2021 20,68 19,74 -3,75% 19,53 20,78 19,83 19,71 19,74 5.076 18.699.328.300
13/12/2021 20,74 20,51 -0,63% 20,38 20,76 20,54 20,51 20,52 9.346 14.781.628.000
10/12/2021 20,51 20,64 +1,18% 20,47 20,92 20,71 20,64 20,68 8.938 9.927.066.400
9/12/2021 20,61 20,40 -1,73% 20,21 20,98 20,44 20,40 20,41 7.154 10.711.387.900
8/12/2021 20,05 20,76 +3,44% 19,80 20,92 20,61 20,76 20,78 3.752 15.274.169.700
7/12/2021 20,94 20,07 -2,81% 19,98 21,04 20,16 20,07 20,10 9.823 15.036.709.700
6/12/2021 20,85 20,65 -0,24% 20,39 20,95 20,59 20,64 20,65 6.762 11.217.891.200
3/12/2021 20,07 20,70 +3,29% 20,04 21,37 20,91 20,64 20,70 5.327 22.558.588.600
2/12/2021 19,40 20,04 +4,27% 19,15 20,17 19,82 20,04 20,05 9.995 17.504.022.400
1/12/2021 19,97 19,22 -1,94% 19,11 20,41 19,64 19,21 19,24 1.058 18.018.717.300
30/11/2021 19,58 19,60 -0,10% 19,07 19,97 19,42 19,59 19,60 5.564 17.265.006.300
29/11/2021 19,90 19,62 -0,15% 19,62 20,37 19,97 19,62 19,66 3.031 12.838.441.700
26/11/2021 19,93 19,65 -5,07% 19,36 20,10 19,68 19,64 19,65 4.922 15.181.671.400
25/11/2021 20,49 20,70 +1,62% 20,37 21,08 20,79 20,70 20,73 8.959 8.701.250.700
24/11/2021 20,25 20,37 -0,20% 20,16 20,86 20,47 20,37 20,40 7.912 15.836.832.500
23/11/2021 20,54 20,41 -0,54% 19,92 20,58 20,24 20,41 20,43 6.933 18.179.746.500
22/11/2021 21,30 20,52 -3,07% 20,32 21,34 20,74 20,52 20,54 6.634 11.060.887.600
19/11/2021 20,81 21,17 +1,63% 20,69 21,50 21,25 21,17 21,19 8.282 24.149.410.400
18/11/2021 20,15 20,83 +2,66% 20,15 20,96 20,70 20,81 20,83 8.205 15.830.333.900
17/11/2021 20,91 20,29 -2,55% 19,98 21,25 20,38 20,29 20,34 5.571 21.384.623.200
16/11/2021 21,23 20,82 -1,93% 20,47 21,44 20,75 20,81 20,82 107 18.535.019.800
12/11/2021 21,08 21,23 0,00% 20,77 21,62 21,19 21,23 21,26 2.051 19.926.174.200
11/11/2021 21,05 21,23 +1,48% 21,03 21,95 21,49 21,20 21,23 2.184 25.097.277.900
10/11/2021 20,32 20,92 +3,36% 20,21 21,28 20,92 20,92 20,94 2.166 24.451.877.000
9/11/2021 19,92 20,24 +1,81% 19,91 20,46 20,28 20,24 20,27 8.718 9.733.228.800
8/11/2021 20,00 19,88 -1,63% 19,70 20,06 19,87 19,87 19,89 7.180 10.142.678.600
5/11/2021 19,88 20,21 +3,06% 19,77 20,36 20,10 20,14 20,21 4.346 15.618.519.500
4/11/2021 19,55 19,61 -0,15% 19,20 20,06 19,61 19,56 19,62 5.165 17.889.877.400
3/11/2021 18,79 19,64 +3,31% 18,78 20,18 19,70 19,64 19,70 1.743 20.485.141.600
1/11/2021 18,79 19,01 +2,65% 18,59 19,43 19,10 19,00 19,01 3.072 14.808.685.100
29/10/2021 18,49 18,52 +0,60% 18,32 19,06 18,72 18,52 18,53 1.589 22.305.352.100
28/10/2021 17,91 18,41 +1,77% 17,91 18,81 18,52 18,39 18,41 4.867 29.053.706.000
27/10/2021 17,32 18,09 +4,57% 17,32 18,31 18,02 18,09 18,10 5.239 16.054.816.300
26/10/2021 17,82 17,30 -4,21% 17,24 18,07 17,46 17,29 17,30 6.572 9.882.730.700
25/10/2021 17,72 18,06 +2,79% 17,55 18,33 17,97 18,05 18,06 2.247 15.313.040.600
22/10/2021 18,12 17,57 -3,78% 16,71 18,18 17,35 17,57 17,61 4.029 26.043.648.900
21/10/2021 18,96 18,26 -5,68% 17,98 19,21 18,41 18,25 18,26 6.585 33.606.644.600
20/10/2021 19,69 19,36 -0,72% 19,29 19,83 19,53 19,35 19,36 8.511 18.295.409.500
19/10/2021 19,99 19,50 -4,69% 19,25 20,05 19,62 19,49 19,50 1.039 13.808.722.600
18/10/2021 20,13 20,46 +1,09% 19,79 20,53 20,26 20,40 20,46 3.056 14.774.293.800
15/10/2021 20,27 20,24 +0,25% 19,94 20,35 20,17 20,23 20,24 5.958 13.855.538.800
14/10/2021 20,70 20,19 -1,56% 20,01 20,73 20,17 20,16 20,19 8.055 11.601.426.700
13/10/2021 19,91 20,51 +3,01% 19,90 20,65 20,45 20,49 20,51 3.900 13.939.501.100
11/10/2021 20,23 19,91 -1,68% 19,87 20,34 20,05 19,90 19,92 7.440 8.850.295.900
8/10/2021 19,25 20,25 +6,30% 19,17 20,67 20,28 20,21 20,25 4.263 24.619.519.700
7/10/2021 19,03 19,05 +0,32% 18,96 19,47 19,17 19,03 19,05 4.862 17.851.443.100
6/10/2021 18,69 18,99 +0,90% 18,20 19,01 18,55 18,96 18,99 4.951 16.844.956.300
5/10/2021 19,25 18,82 -1,83% 18,76 19,25 18,93 18,82 18,83 7.046 11.583.428.200
4/10/2021 19,74 19,17 -2,29% 18,83 19,74 19,11 19,13 19,18 7.027 7.992.694.000
1/10/2021 19,22 19,62 +3,10% 18,83 19,71 19,50 19,62 19,65 5.960 11.357.301.900
30/9/2021 19,00 19,03 +1,12% 18,68 19,24 18,97 19,02 19,03 1.207 13.309.059.700
29/9/2021 19,16 18,82 -1,00% 18,80 19,35 19,02 18,82 18,85 6.486 10.938.532.400
28/9/2021 19,59 19,01 -3,99% 18,95 19,66 19,11 19,00 19,05 5.089 16.448.335.000
27/9/2021 19,90 19,80 -0,80% 19,39 19,95 19,64 19,79 19,80 8.356 16.225.209.100
24/9/2021 20,12 19,96 -1,92% 19,63 20,23 19,86 19,95 19,97 3.582 11.816.531.000
23/9/2021 20,71 20,35 -1,45% 20,29 20,96 20,44 20,35 20,37 1.074 14.124.548.600
22/9/2021 20,98 20,65 -0,24% 20,42 21,01 20,71 20,65 20,66 696 17.282.147.700
21/9/2021 19,95 20,70 +3,50% 19,87 20,90 20,56 20,70 20,71 2.588 14.517.107.100
20/9/2021 19,70 20,00 -0,70% 19,60 20,00 19,78 19,97 20,00 4.890 11.146.166.800
17/9/2021 20,05 20,14 -0,20% 19,81 20,21 20,06 20,05 20,14 3.528 9.546.720.500
16/9/2021 19,99 20,18 -0,20% 19,92 20,45 20,12 20,15 20,18 2.878 8.909.616.700
15/9/2021 20,42 20,22 -1,32% 19,84 20,42 20,12 20,20 20,22 2.095 8.953.678.900
14/9/2021 20,80 20,49 -1,21% 20,32 20,92 20,58 20,46 20,49 2.164 7.679.123.000
13/9/2021 20,51 20,74 +2,72% 20,10 20,80 20,56 20,71 20,74 3.811 11.834.974.800
10/9/2021 21,11 20,19 -1,46% 20,05 21,17 20,47 20,12 20,19 9.213 17.573.742.000
9/9/2021 19,65 20,49 +4,33% 19,56 20,62 19,90 20,47 20,49 826 29.544.590.700
8/9/2021 20,40 19,64 -4,38% 19,45 20,40 19,89 19,61 19,65 6.689 17.964.651.800
6/9/2021 20,16 20,54 +1,83% 20,13 20,65 20,42 20,54 20,55 6.601 5.600.033.700
3/9/2021 20,42 20,17 -0,98% 19,73 20,50 19,97 20,15 20,18 9.809 23.119.661.800
2/9/2021 20,82 20,37 -2,40% 20,25 20,83 20,42 20,33 20,37 326 14.337.978.000
1/9/2021 21,18 20,87 -1,09% 20,79 21,46 20,98 20,87 20,88 3.386 13.351.586.700
31/8/2021 21,10 21,10 -0,52% 20,93 21,82 21,22 21,10 21,11 2.874 19.006.015.300
30/8/2021 21,42 21,21 -1,26% 21,04 21,45 21,21 21,21 21,22 1.661 7.168.614.800
27/8/2021 21,09 21,48 +1,95% 20,96 21,61 21,36 21,48 21,49 2.982 10.040.689.200
26/8/2021 21,63 21,07 -3,35% 21,01 21,81 21,19 21,06 21,07 7.511 13.201.112.300
25/8/2021 21,81 21,80 -0,59% 21,33 21,89 21,59 21,79 21,80 8.105 13.397.332.700
24/8/2021 21,30 21,93 +3,15% 21,27 22,17 21,88 21,83 21,93 9.267 14.768.495.700
23/8/2021 21,85 21,26 -2,03% 21,16 21,88 21,32 21,26 21,27 8.126 10.309.782.500
20/8/2021 21,30 21,70 +0,88% 21,14 21,78 21,50 21,70 21,72 4.956 13.023.823.600
19/8/2021 21,22 21,51 +0,89% 21,03 21,70 21,47 21,51 21,59 7.957 12.083.092.800
18/8/2021 21,54 21,32 -1,25% 21,16 21,78 21,46 21,32 21,34 1.402 11.588.124.100
17/8/2021 21,83 21,59 -2,26% 20,94 21,91 21,33 21,56 21,59 5.550 17.146.270.500
16/8/2021 22,41 22,09 -1,73% 21,78 22,46 22,00 22,05 22,09 5.271 9.258.114.500
13/8/2021 22,62 22,48 -0,35% 22,22 22,90 22,45 22,48 22,49 1.045 9.790.427.400
12/8/2021 22,99 22,56 -1,96% 22,41 22,99 22,64 22,55 22,56 4.729 9.101.985.800
11/8/2021 23,09 23,01 -0,35% 22,73 23,17 22,97 23,01 23,03 2.791 7.502.084.100
10/8/2021 23,61 23,09 -1,99% 22,97 23,70 23,19 23,05 23,09 2.336 8.956.827.100
9/8/2021 23,15 23,56 +1,55% 23,11 23,81 23,57 23,55 23,56 6.003 12.694.373.500
6/8/2021 23,29 23,20 -0,13% 22,92 23,55 23,13 23,20 23,21 8.686 14.854.379.000
5/8/2021 23,80 23,23 -1,19% 22,96 24,24 23,59 23,22 23,23 1.977 18.572.731.000
4/8/2021 23,77 23,51 -1,22% 23,23 24,11 23,61 23,45 23,51 3.877 9.675.223.600
3/8/2021 24,02 23,80 -0,92% 23,26 24,02 23,59 23,75 23,80 9.742 11.708.814.900
2/8/2021 23,71 24,02 +2,87% 23,52 24,33 24,12 24,01 24,02 1.560 17.409.266.000
30/7/2021 23,83 23,35 -3,35% 23,32 24,17 23,66 23,35 23,41 2.172 9.590.087.200
29/7/2021 23,65 24,16 +5,36% 23,38 24,30 24,06 24,14 24,16 1.301 30.276.049.000
28/7/2021 23,07 22,93 -0,13% 22,93 23,50 23,16 22,93 23,00 9.929 20.055.883.100
27/7/2021 23,44 22,96 -2,84% 22,86 23,65 23,04 22,96 22,99 1.074 19.084.379.600
26/7/2021 23,74 23,63 -0,34% 23,44 24,09 23,65 23,60 23,63 14 12.418.281.400
23/7/2021 24,32 23,71 -2,31% 23,64 24,42 23,90 23,71 23,73 4.323 14.291.081.600
22/7/2021 24,36 24,27 +0,04% 24,07 24,66 24,29 24,27 24,28 1.957 11.113.313.500
21/7/2021 24,48 24,26 -0,37% 24,05 24,51 24,19 24,24 24,26 401 7.793.169.200
20/7/2021 24,02 24,35 +1,88% 23,83 24,52 24,33 24,35 24,37 8.548 7.970.267.500
19/7/2021 23,60 23,90 -1,12% 23,50 24,20 23,92 23,89 23,90 3.874 8.286.923.300
16/7/2021 24,60 24,17 -1,15% 24,09 24,75 24,32 24,17 24,18 694 8.584.239.700
15/7/2021 24,86 24,45 -1,96% 24,37 25,05 24,57 24,43 24,45 2.260 8.024.144.700
14/7/2021 24,83 24,94 +1,88% 24,41 25,32 24,86 24,94 24,95 3.471 19.817.624.700
13/7/2021 23,80 24,48 +2,86% 23,53 24,68 24,25 24,46 24,48 9.044 15.803.320.000
12/7/2021 23,24 23,80 +3,21% 23,19 24,10 23,81 23,80 23,85 4.932 21.186.918.000
8/7/2021 22,70 23,06 +0,13% 22,50 23,14 22,89 23,06 23,07 628 16.180.384.200
7/7/2021 23,09 23,03 +0,57% 22,68 23,30 23,02 23,03 23,08 7.269 13.150.327.900
6/7/2021 23,28 22,90 -2,14% 22,70 23,31 22,87 22,83 22,90 2.002 8.681.327.900
5/7/2021 23,20 23,40 +1,08% 22,87 23,92 23,53 23,39 23,40 6.533 14.865.337.300
2/7/2021 22,92 23,15 +1,67% 22,70 23,30 23,03 23,15 23,16 2.195 12.725.930.200
1/7/2021 23,44 22,77 -3,11% 22,44 23,56 22,74 22,77 22,78 6.657 23.283.170.600
30/6/2021 22,92 23,50 +1,86% 22,65 23,59 23,26 23,49 23,50 4.178 22.121.357.000
29/6/2021 23,55 23,07 -2,74% 22,88 23,60 23,05 23,07 23,08 9.053 29.539.796.600
28/6/2021 24,20 23,72 -1,33% 23,59 24,35 23,79 23,72 23,74 6.136 25.374.266.100
25/6/2021 25,13 24,04 -4,53% 23,97 25,18 24,30 24,04 24,16 4.394 22.207.911.200
24/6/2021 25,25 25,18 +0,52% 24,81 25,38 25,09 25,18 25,19 7.271 15.846.901.200
23/6/2021 25,22 25,05 -0,99% 24,88 25,45 25,18 25,03 25,05 4.602 12.658.246.600
22/6/2021 25,70 25,30 -2,65% 24,87 25,86 25,20 25,28 25,30 2.068 21.857.529.700
21/6/2021 25,92 25,99 +0,89% 25,55 26,13 25,89 25,99 26,00 6.552 10.742.672.600
18/6/2021 25,69 25,76 +0,31% 25,42 25,83 25,67 25,74 25,76 3.379 9.265.492.000
17/6/2021 25,81 25,68 -1,00% 25,52 26,15 25,76 25,68 25,69 3.595 9.433.279.500
16/6/2021 26,36 25,94 -1,22% 25,68 26,51 26,03 25,92 25,94 2.636 15.075.823.900
15/6/2021 26,79 26,26 -1,39% 26,12 26,79 26,34 26,26 26,32 5.657 10.204.530.000
14/6/2021 26,05 26,63 +3,42% 25,96 26,89 26,61 26,63 26,64 710 18.084.831.100
11/6/2021 26,55 25,75 -3,05% 25,30 26,55 25,64 25,75 25,78 2.837 17.352.314.000
10/6/2021 26,54 26,56 +0,53% 25,91 26,58 26,24 0,00 0,00 4.935 10.198.612.100
9/6/2021 27,33 26,42 -2,80% 26,15 27,36 26,43 26,40 26,42 1.574 16.431.760.200
8/6/2021 27,59 27,18 -2,02% 26,76 27,70 27,12 27,11 27,18 785 22.444.103.600
7/6/2021 27,51 27,74 +0,84% 27,45 28,41 27,92 27,73 27,74 347 24.118.622.500
4/6/2021 26,33 27,51 +4,80% 26,05 27,64 27,22 27,51 27,52 1.465 27.547.317.900
2/6/2021 26,01 26,25 +1,12% 26,00 26,59 26,31 26,23 26,25 9.315 14.071.071.800
1/6/2021 25,84 25,96 +1,17% 25,68 26,32 25,96 25,95 25,96 8.869 23.508.500.600
31/5/2021 25,70 25,66 +0,27% 25,25 25,92 25,55 25,64 25,66 9.614 11.429.103.300
28/5/2021 25,20 25,59 +0,83% 24,78 25,69 25,20 25,59 25,64 7.146 14.047.899.300
27/5/2021 25,24 25,38 +0,63% 24,89 25,38 25,21 25,19 25,38 8.892 7.636.838.300
26/5/2021 25,08 25,22 +0,96% 24,74 25,39 25,09 25,11 25,22 3.498 9.887.292.000
25/5/2021 24,68 24,98 +1,46% 24,59 25,13 24,92 24,95 24,98 2.785 8.202.571.700
24/5/2021 24,69 24,62 +0,41% 24,30 24,73 24,49 24,57 24,62 6.586 10.038.264.700
21/5/2021 25,09 24,52 -2,35% 24,38 25,09 24,58 24,52 24,55 9.372 6.555.522.200
20/5/2021 24,64 25,11 +2,20% 24,57 25,56 25,17 25,10 25,11 4.237 16.771.871.500
19/5/2021 24,12 24,57 +0,61% 24,05 25,07 24,76 24,57 24,58 8.615 10.381.967.200
18/5/2021 24,61 24,42 -0,73% 24,33 25,26 24,69 24,41 24,42 6.538 12.197.565.200
17/5/2021 24,12 24,60 +1,61% 23,95 24,83 24,46 24,60 24,61 2.817 8.637.348.800
14/5/2021 23,97 24,21 +2,15% 23,87 24,60 24,41 24,21 24,36 9.535 12.172.612.900
13/5/2021 23,35 23,70 +1,85% 23,35 24,13 23,65 23,68 23,70 8.419 12.717.614.500
12/5/2021 24,83 23,27 -6,28% 23,20 24,88 23,61 23,27 23,29 7.803 23.057.655.400
11/5/2021 24,70 24,83 -0,84% 24,16 24,83 24,39 24,80 24,83 2.256 17.294.585.800
10/5/2021 24,85 25,04 +0,89% 24,49 25,31 25,04 25,01 25,04 4.974 16.725.115.700
7/5/2021 24,00 24,82 +4,24% 23,99 25,18 24,78 24,82 24,84 1.744 20.048.149.700
6/5/2021 23,77 23,81 +0,59% 23,61 24,19 23,93 23,81 23,83 8.828 11.195.534.100
5/5/2021 23,91 23,67 +0,08% 23,57 24,12 23,79 23,66 23,67 7.899 12.860.064.100
4/5/2021 24,13 23,65 -1,46% 23,56 24,20 23,82 23,65 23,66 6.060 8.498.632.600
3/5/2021 23,03 24,00 +4,21% 22,90 24,34 23,86 24,00 24,03 6.334 17.433.454.100
30/4/2021 23,30 23,03 -1,71% 22,86 23,51 23,07 23,03 23,05 3.189 20.144.544.300
29/4/2021 23,75 23,43 -2,17% 22,75 23,76 23,20 23,43 23,44 2.903 19.949.680.300
28/4/2021 23,70 23,95 +1,35% 23,29 23,99 23,65 23,91 23,95 1.643 12.654.825.700
27/4/2021 23,98 23,63 -1,54% 23,55 24,24 23,87 23,62 23,63 911 7.101.931.100
26/4/2021 23,60 24,00 +1,82% 23,44 24,55 24,12 23,98 24,00 6.889 12.177.691.300
23/4/2021 23,27 23,57 +2,03% 23,10 23,79 23,56 23,57 23,58 4.316 8.611.737.800
22/4/2021 24,11 23,10 -3,47% 23,07 24,15 23,42 23,10 23,14 8.516 12.872.513.100
20/4/2021 23,77 23,93 +0,04% 23,51 24,09 23,86 23,92 23,93 6.062 8.722.764.000
19/4/2021 23,94 23,92 +0,29% 23,63 24,59 24,13 23,92 23,98 6.849 19.111.586.000
16/4/2021 23,58 23,85 +0,55% 23,51 24,01 23,75 23,79 23,85 3.890 9.290.260.800
15/4/2021 23,30 23,72 +1,89% 23,21 23,84 23,67 23,72 23,74 1.418 8.133.107.900
14/4/2021 23,86 23,28 -2,18% 23,12 24,15 23,39 23,26 23,28 2.708 9.255.896.200
13/4/2021 23,53 23,80 +1,15% 23,14 23,90 23,51 23,80 23,83 7.496 12.901.480.000
12/4/2021 23,95 23,53 -0,72% 23,29 24,00 23,47 23,53 23,54 7.996 8.756.475.500
9/4/2021 23,20 23,70 +1,37% 23,07 24,08 23,66 23,67 23,70 1.833 17.890.265.200
8/4/2021 23,87 23,38 -2,54% 22,95 24,12 23,52 23,38 23,39 5.695 18.232.415.300
7/4/2021 24,28 23,99 -1,15% 23,52 24,52 23,89 23,97 23,99 7.247 9.599.773.800
6/4/2021 24,68 24,27 -1,14% 24,25 24,70 24,44 24,27 24,32 4.970 9.641.117.300
5/4/2021 24,27 24,55 +1,49% 24,15 24,63 24,44 24,54 24,55 3.807 6.529.429.100
1/4/2021 24,60 24,19 -1,22% 24,04 24,63 24,27 24,18 24,19 7.893 12.092.722.300
31/3/2021 24,73 24,49 -1,41% 24,24 24,86 24,47 24,49 24,50 117 12.262.808.700
30/3/2021 23,38 24,84 +5,61% 23,38 25,09 24,61 24,84 24,85 4.472 19.931.966.500
29/3/2021 23,44 23,52 -0,68% 23,44 23,99 23,63 23,52 23,57 3.404 6.657.494.800
26/3/2021 23,70 23,68 +0,08% 23,33 23,97 23,68 23,68 23,69 6.233 9.750.758.400
25/3/2021 23,13 23,66 +1,41% 22,63 24,10 23,64 23,65 23,66 2.493 22.119.864.600
24/3/2021 23,80 23,33 -0,89% 23,29 24,04 23,67 23,33 23,34 9.055 19.185.944.700
23/3/2021 23,24 23,54 +0,90% 22,86 23,92 23,59 23,53 23,54 7.997 12.262.326.500
22/3/2021 23,31 23,33 -0,34% 23,11 24,34 23,80 23,33 23,36 2.797 19.214.694.100
19/3/2021 22,20 23,41 +4,98% 22,09 23,69 23,03 23,41 23,43 7.966 21.874.764.900
18/3/2021 22,84 22,30 -2,83% 22,04 22,93 22,41 22,24 22,30 9.738 12.377.778.300
17/3/2021 22,37 22,95 +1,24% 22,34 23,08 22,75 22,95 22,96 6.848 9.232.224.900
16/3/2021 23,67 22,67 -4,02% 22,44 23,69 22,86 22,66 22,67 9.733 12.818.100.800
15/3/2021 23,05 23,62 +1,77% 22,84 23,85 23,57 23,62 23,65 3.478 22.474.511.500
12/3/2021 22,19 23,21 +3,94% 22,00 23,64 22,99 23,20 23,21 4.468 27.916.279.900
11/3/2021 20,99 22,33 +7,10% 20,98 22,62 22,25 22,33 22,40 9.316 32.680.713.600
10/3/2021 20,56 20,85 +1,66% 20,36 21,10 20,68 20,85 20,86 944 13.915.155.700
9/3/2021 20,33 20,51 +0,05% 20,33 20,72 20,49 20,50 20,51 6.663 18.465.525.300
8/3/2021 20,93 20,50 -4,12% 20,34 21,10 20,75 20,48 20,50 489 23.251.907.700
5/3/2021 20,34 21,38 +4,70% 20,29 21,64 21,12 21,37 21,38 5.057 21.219.152.300
4/3/2021 19,92 20,42 +2,87% 19,77 20,73 20,41 20,42 20,43 1.880 18.653.145.400
3/3/2021 19,45 19,85 +0,30% 19,08 20,15 19,48 19,85 19,86 5.829 26.453.756.800
2/3/2021 19,06 19,79 +2,12% 18,65 20,06 19,40 19,79 19,80 1.378 22.920.016.000
1/3/2021 19,55 19,38 -1,52% 19,24 19,93 19,57 19,36 19,38 5.576 16.742.963.500
26/2/2021 20,05 19,68 -1,40% 19,20 20,17 19,65 19,66 19,68 7.113 92.836.527.300
25/2/2021 19,84 19,96 +0,45% 19,73 20,34 20,06 19,95 19,98 1.994 18.774.500.700
24/2/2021 20,11 19,87 -1,14% 19,80 20,14 19,94 19,85 19,87 9.022 14.077.436.900
23/2/2021 20,20 20,10 -0,20% 19,83 20,42 20,12 20,10 20,11 1.136 14.775.624.900
22/2/2021 20,41 20,14 -2,56% 19,67 20,46 20,03 20,11 20,14 8.208 23.383.161.200
19/2/2021 20,82 20,67 -1,24% 20,55 21,17 20,79 20,67 20,74 9.941 23.273.929.000
18/2/2021 21,07 20,93 -0,66% 20,75 21,25 20,91 20,92 20,95 4.477 14.206.933.200
17/2/2021 21,27 21,07 -1,50% 20,94 21,57 21,23 21,07 21,17 7.982 12.051.559.400
12/2/2021 21,35 21,39 +0,19% 20,80 21,41 21,05 21,34 21,39 2.222 15.547.927.400
11/2/2021 21,36 21,35 +0,47% 21,16 21,72 21,40 21,35 21,39 5.116 13.979.916.100
10/2/2021 21,30 21,25 -0,61% 21,03 21,45 21,24 21,20 21,25 5.994 14.876.773.900
9/2/2021 21,60 21,38 -1,02% 21,27 21,69 21,41 21,37 21,38 3.817 14.294.184.400
8/2/2021 21,84 21,60 -1,10% 21,57 22,00 21,74 21,60 21,66 5.970 9.066.403.000
5/2/2021 22,22 21,84 -1,31% 21,67 22,36 21,98 21,80 21,84 9.958 18.162.434.700
4/2/2021 22,52 22,13 -1,64% 21,96 23,00 22,31 22,09 22,13 9.723 20.084.301.900
3/2/2021 21,32 22,50 +5,63% 21,26 22,82 22,37 22,50 22,53 7.002 26.038.933.400
2/2/2021 21,71 21,30 -0,05% 21,06 21,91 21,41 21,23 21,30 9.553 15.206.709.100
1/2/2021 21,51 21,31 +0,52% 20,80 21,60 21,18 21,25 21,31 5.729 12.836.847.600
29/1/2021 21,67 21,20 -2,75% 21,08 22,06 21,44 21,19 21,20 3.950 14.926.302.000
28/1/2021 20,44 21,80 +6,65% 20,26 21,99 21,55 21,80 21,86 5.359 23.411.305.300
27/1/2021 20,51 20,44 -0,34% 20,23 21,00 20,58 20,43 20,44 3.994 14.043.438.100
26/1/2021 20,41 20,51 +0,64% 20,26 21,19 20,76 20,50 20,51 507 16.653.104.600
22/1/2021 20,19 20,38 -1,02% 20,06 20,59 20,30 20,35 20,38 826 14.135.769.600
21/1/2021 21,00 20,59 -1,77% 20,35 21,09 20,62 20,59 20,60 139 11.381.120.200
20/1/2021 21,25 20,96 -1,09% 20,67 21,38 20,96 20,96 20,98 1.861 15.707.943.600
19/1/2021 21,60 21,19 -1,07% 21,11 21,64 21,24 21,19 21,20 1.962 19.127.947.100
18/1/2021 21,47 21,42 +0,33% 21,33 21,88 21,61 21,42 21,44 5.903 11.280.415.500
15/1/2021 21,75 21,35 -2,69% 21,25 21,77 21,39 21,34 21,35 1.684 15.699.221.300
14/1/2021 21,70 21,94 +2,14% 21,37 22,24 21,86 21,93 21,94 7.714 15.689.754.700
13/1/2021 21,56 21,48 -0,74% 21,17 21,61 21,35 21,45 21,48 8.361 13.489.584.300
12/1/2021 21,48 21,64 +1,03% 21,16 21,74 21,40 21,62 21,64 9.620 13.664.730.900
11/1/2021 22,10 21,42 -4,29% 21,15 22,22 21,40 21,38 21,42 5.491 18.760.908.900
8/1/2021 21,69 22,38 +3,61% 21,52 22,42 22,20 22,35 22,38 8.587 11.655.376.900
7/1/2021 21,62 21,60 0,00% 21,30 22,34 21,76 21,60 21,63 1.853 14.313.976.700
6/1/2021 22,61 21,60 -4,34% 21,50 22,62 21,86 21,58 21,60 5.135 17.059.018.200
5/1/2021 22,52 22,58 +0,13% 21,86 22,81 22,38 22,58 22,59 748 12.736.988.800
4/1/2021 23,66 22,55 -4,16% 22,46 23,69 22,85 22,55 22,58 4.032 11.723.609.300
30/12/2020 23,35 23,53 +0,73% 23,35 23,63 23,51 23,52 23,53 1.108 6.352.676.900
29/12/2020 23,96 23,36 -3,71% 23,28 24,18 23,43 23,35 23,36 7.494 11.361.830.800
28/12/2020 23,86 24,26 +2,19% 23,83 24,45 24,10 24,26 24,29 9.211 4.976.321.200
23/12/2020 23,31 23,74 +2,15% 23,31 23,96 23,77 23,72 23,74 26 6.273.835.900
22/12/2020 23,90 23,24 -2,35% 23,16 23,97 23,47 23,23 23,30 4.378 9.656.047.100
21/12/2020 23,75 23,80 -2,34% 23,31 24,27 23,78 23,80 23,89 4.210 16.485.713.400
18/12/2020 24,89 24,37 -2,17% 24,01 25,13 24,49 24,37 24,38 764 16.237.196.200
17/12/2020 25,25 24,91 -1,54% 24,82 25,38 25,06 24,90 24,91 1.334 8.581.988.600
16/12/2020 25,12 25,30 +0,96% 24,64 25,30 25,00 25,25 25,30 6.105 8.417.973.500
15/12/2020 25,32 25,06 0,00% 24,63 25,40 24,92 25,02 25,07 1.817 7.912.607.000
14/12/2020 25,13 25,06 +0,16% 24,90 25,56 25,24 25,03 25,06 7.105 11.610.975.300
11/12/2020 25,71 25,02 -3,58% 24,96 25,79 25,19 25,02 25,03 1.256 17.824.534.800
10/12/2020 24,97 25,95 +4,47% 24,55 26,02 25,29 25,87 25,95 9.390 15.068.561.300
9/12/2020 24,50 24,84 +1,43% 24,38 25,30 24,89 24,81 24,84 1.496 14.331.299.300
8/12/2020 24,85 24,49 -1,65% 24,30 25,19 24,62 24,49 24,50 7.313 11.514.014.300
7/12/2020 24,74 24,90 +0,57% 24,57 25,26 24,98 24,89 24,92 1.017 11.134.508.300
4/12/2020 25,41 24,76 -1,55% 24,51 25,42 24,79 24,71 24,76 2.906 7.084.105.700
3/12/2020 24,53 25,15 +3,07% 24,34 25,44 25,03 25,11 25,15 4.783 15.135.443.600
2/12/2020 24,04 24,40 +1,50% 23,88 24,43 24,22 24,40 24,41 2.665 8.847.805.300
1/12/2020 23,17 24,04 +6,04% 23,17 24,35 23,94 24,03 24,04 4.228 16.573.201.700
30/11/2020 23,49 22,67 -3,53% 22,63 23,63 22,95 22,67 22,79 3.379 19.142.165.600
27/11/2020 23,41 23,50 +0,26% 23,25 23,96 23,63 23,47 23,51 8.940 15.561.016.800
26/11/2020 23,65 23,44 -1,26% 23,08 23,65 23,32 23,40 23,44 1.922 7.620.853.300
25/11/2020 23,50 23,74 +1,02% 23,08 23,98 23,68 23,70 23,74 5.881 12.662.933.600
24/11/2020 22,09 23,50 +7,16% 21,95 23,56 23,04 23,45 23,50 3.006 21.265.617.800
23/11/2020 21,80 21,93 +1,95% 21,22 21,93 21,62 21,86 21,94 5.530 7.552.730.900
20/11/2020 22,00 21,51 -2,23% 21,32 22,18 21,67 21,39 21,51 1.475 5.521.451.200
19/11/2020 22,09 22,00 -0,54% 21,72 22,34 21,92 21,99 22,00 5.429 8.223.362.800
18/11/2020 23,05 22,12 -4,20% 22,10 23,26 22,39 22,12 22,14 2.026 12.217.082.600
17/11/2020 22,76 23,09 +1,63% 22,44 23,27 22,95 23,00 23,09 2.861 10.880.042.000
16/11/2020 22,85 22,72 +1,20% 22,25 22,97 22,60 22,72 22,73 3.698 12.419.712.500
13/11/2020 23,12 22,45 -2,35% 22,15 23,15 22,47 22,45 22,46 4.264 22.313.979.300
12/11/2020 23,61 22,99 -2,71% 22,58 23,92 23,11 22,98 22,99 8.982 21.996.975.000
11/11/2020 23,73 23,63 -1,71% 23,40 24,62 23,85 23,59 23,63 466 28.664.473.900
10/11/2020 24,45 24,04 -1,96% 23,78 25,26 24,62 24,02 24,04 8.211 39.021.046.000
9/11/2020 23,49 24,52 +14,05% 23,00 24,95 24,16 24,52 24,57 3.828 65.010.697.100
6/11/2020 20,56 21,50 +3,81% 20,21 21,62 21,16 21,50 21,51 6.259 20.088.267.200
5/11/2020 19,64 20,71 +6,81% 19,62 20,88 20,45 20,71 20,72 9.531 19.250.741.100
4/11/2020 19,00 19,39 +3,97% 18,76 19,57 19,32 19,39 19,40 2.251 10.246.011.000
3/11/2020 19,32 18,65 -1,69% 18,48 19,64 18,84 18,65 18,69 7.618 16.320.251.200
30/10/2020 19,11 18,97 -0,68% 18,63 19,24 18,92 18,97 18,98 3.709 11.267.069.600
29/10/2020 19,15 19,10 +0,42% 18,36 19,51 19,03 19,10 19,15 6.712 23.421.187.500
28/10/2020 19,67 19,02 -5,33% 18,81 19,67 19,06 19,01 19,02 845 20.360.218.800
27/10/2020 20,31 20,09 -1,03% 19,85 20,42 20,02 20,07 20,09 5.041 8.208.731.000
26/10/2020 21,11 20,30 -4,29% 19,96 21,24 20,37 20,26 20,30 4.886 18.369.284.100
23/10/2020 21,59 21,21 -1,76% 21,15 21,63 21,29 21,21 21,23 7.549 4.861.818.600
22/10/2020 22,13 21,59 -1,73% 21,52 22,13 21,68 21,59 21,60 2.563 8.457.332.000
21/10/2020 21,13 21,97 +3,73% 21,10 22,27 21,93 21,97 22,00 3.272 14.433.635.000
20/10/2020 21,33 21,18 +0,57% 20,82 21,36 21,13 21,18 21,19 4.652 8.484.696.900
19/10/2020 21,01 21,06 +0,77% 20,83 21,66 21,22 21,05 21,06 2.271 11.428.302.200
16/10/2020 21,20 20,90 -1,42% 20,66 21,25 20,91 20,90 20,92 6.155 7.272.775.000
15/10/2020 20,90 21,20 +0,14% 20,71 21,30 21,00 21,20 21,22 8.723 9.588.851.100
14/10/2020 21,21 21,17 +0,09% 20,76 21,44 21,00 21,16 21,17 6.659 9.075.962.000
13/10/2020 21,48 21,15 -0,98% 21,04 21,62 21,29 21,15 21,16 1.733 13.132.806.700
9/10/2020 21,58 21,36 -1,07% 21,27 21,97 21,57 21,36 21,39 1.999 7.636.302.900
8/10/2020 21,63 21,59 -0,05% 21,21 21,63 21,42 21,56 21,59 5.506 9.553.761.100
7/10/2020 21,28 21,60 +2,13% 20,89 21,89 21,49 21,58 21,60 3.863 20.585.159.000
6/10/2020 20,83 21,15 +2,27% 20,69 21,50 21,22 21,14 21,15 5.793 13.732.936.700
5/10/2020 20,35 20,68 +2,07% 19,97 20,69 20,45 20,63 20,68 8.005 11.087.863.600
2/10/2020 20,17 20,26 -1,41% 20,11 20,71 20,41 20,26 20,28 2.372 14.398.029.100
1/10/2020 19,42 20,55 +5,76% 19,28 20,61 20,12 20,54 20,55 5.988 12.456.765.400
30/9/2020 19,32 19,43 +1,15% 18,91 19,49 19,24 19,43 19,44 1.598 13.324.640.000
29/9/2020 19,41 19,21 -1,08% 19,11 19,78 19,38 19,20 19,21 3.747 13.940.285.600
28/9/2020 20,32 19,42 -3,48% 19,37 20,61 19,87 19,42 19,47 5.126 16.796.203.500
25/9/2020 20,57 20,12 -2,99% 20,00 20,60 20,15 20,11 20,12 5.091 15.070.844.400
24/9/2020 20,96 20,74 -0,34% 20,52 21,03 20,78 20,73 20,74 8.519 10.103.560.400
23/9/2020 21,23 20,81 -2,57% 20,61 21,48 20,99 20,76 20,81 9.196 12.896.034.000
22/9/2020 21,47 21,36 -0,37% 20,93 21,49 21,20 21,36 21,39 5.225 10.569.181.400
21/9/2020 21,72 21,44 -2,85% 21,14 21,73 21,39 21,43 21,44 6.213 12.755.432.100
18/9/2020 22,91 22,07 -3,67% 21,88 22,91 22,18 22,07 22,08 2.483 10.361.990.100
17/9/2020 22,67 22,91 -0,91% 22,46 23,03 22,79 22,90 22,92 7.710 8.203.422.800
16/9/2020 22,71 23,12 +2,35% 22,52 23,45 23,21 23,12 23,13 908 11.964.614.500
15/9/2020 22,83 22,59 -0,48% 22,23 22,99 22,57 22,59 22,61 5.728 12.133.038.900
14/9/2020 21,96 22,70 +4,27% 21,96 22,92 22,59 22,70 22,75 7.427 9.654.209.200
11/9/2020 22,16 21,77 -2,46% 21,62 22,27 21,83 21,76 21,77 8.528 7.627.892.300
10/9/2020 22,74 22,32 -2,11% 22,13 22,99 22,60 22,31 22,32 2.650 6.345.274.000
9/9/2020 23,33 22,80 -1,51% 22,70 23,40 22,91 22,79 22,80 6.154 8.448.287.800
8/9/2020 21,82 23,15 +4,04% 21,77 23,47 22,86 23,14 23,19 7.242 16.855.073.500
4/9/2020 21,67 22,25 +2,68% 21,23 22,39 21,96 22,18 22,25 5.211 24.167.901.900
3/9/2020 22,04 21,67 -1,28% 21,51 22,34 21,90 21,67 21,69 3.204 16.037.176.500
2/9/2020 22,01 21,95 -0,54% 21,77 22,15 21,97 21,95 21,99 3.653 6.810.166.800
1/9/2020 21,03 22,07 +6,00% 21,03 22,07 21,81 22,04 22,07 5.426 14.122.587.900
31/8/2020 21,49 20,82 -3,66% 20,82 21,76 21,11 20,82 20,99 9.320 14.138.513.000
28/8/2020 21,54 21,61 +0,51% 21,47 22,12 21,75 21,61 21,62 6.173 16.531.032.500
27/8/2020 21,57 21,50 -0,05% 21,45 21,93 21,68 21,49 21,52 4.604 13.422.346.600
26/8/2020 21,75 21,51 -0,55% 21,05 22,04 21,48 21,50 21,51 4.288 12.194.693.400
25/8/2020 22,18 21,63 -2,08% 21,56 22,35 21,75 21,62 21,63 5.625 12.379.770.100
24/8/2020 22,33 22,09 -0,27% 21,98 22,60 22,22 22,05 22,09 2.205 8.111.565.100
21/8/2020 22,28 22,15 -1,12% 21,97 22,91 22,43 22,15 22,17 7.423 10.802.777.200
20/8/2020 21,01 22,40 +3,90% 20,96 22,45 21,90 22,40 22,41 4.418 8.660.353.800
19/8/2020 21,80 21,56 -1,28% 21,15 21,93 21,39 21,49 21,56 6.668 8.617.289.300
18/8/2020 22,35 21,84 -0,05% 21,60 22,35 21,86 21,84 21,85 470 15.066.074.200
17/8/2020 22,59 21,85 -3,62% 21,28 22,68 21,74 21,85 21,87 4.124 15.677.133.800
14/8/2020 22,10 22,67 +2,91% 21,74 22,86 22,49 22,66 22,67 1.357 12.677.871.100
13/8/2020 23,48 22,03 -5,94% 22,00 23,55 22,48 22,00 22,03 6.828 21.012.478.800
12/8/2020 23,85 23,42 -1,14% 22,83 23,96 23,16 23,22 23,42 3.935 29.656.293.200
11/8/2020 22,93 23,69 +3,99% 22,60 24,18 23,47 23,67 23,69 419 24.008.689.800
10/8/2020 22,79 22,78 -0,09% 22,39 22,98 22,69 22,77 22,78 112 8.284.911.400
7/8/2020 23,45 22,80 -3,43% 22,62 23,58 22,88 22,77 22,83 1.548 22.087.197.400
6/8/2020 21,93 23,61 +7,66% 21,93 23,67 23,14 23,60 23,61 2.505 28.497.814.200
5/8/2020 20,51 21,93 +8,03% 20,50 22,20 21,83 21,92 21,93 450 22.793.500.300
4/8/2020 20,82 20,30 -1,36% 20,04 21,16 20,36 20,27 20,30 5.978 22.132.868.500
3/8/2020 21,25 20,58 -2,65% 20,43 21,25 20,69 20,58 20,60 7.884 11.512.560.400
31/7/2020 21,68 21,14 -2,13% 20,97 21,74 21,14 21,12 21,14 6.288 8.675.013.700
30/7/2020 21,80 21,60 -1,37% 21,42 21,86 21,64 21,60 21,66 4.513 5.744.592.400
29/7/2020 21,66 21,90 +1,44% 21,60 22,00 21,84 21,87 21,90 8.354 8.365.263.700
28/7/2020 21,31 21,59 +1,55% 21,00 21,83 21,43 21,59 21,60 8.799 8.273.464.400
27/7/2020 21,46 21,26 -0,51% 21,16 21,73 21,37 21,26 21,32 855 5.175.040.000
24/7/2020 21,66 21,37 -2,02% 21,03 21,83 21,46 21,37 21,45 6.030 10.486.168.900
23/7/2020 22,10 21,81 -1,62% 21,45 22,29 21,86 21,80 21,81 2.875 8.700.372.300
22/7/2020 23,19 22,17 -3,73% 22,15 23,21 22,46 22,17 22,26 162 10.727.914.300
21/7/2020 23,29 23,03 -0,69% 22,58 23,49 23,09 23,03 23,04 8.275 9.331.284.600
20/7/2020 22,77 23,19 +1,84% 22,77 23,43 23,06 23,17 23,19 5.041 8.673.500.300
17/7/2020 22,62 22,77 +1,07% 22,44 23,12 22,81 22,77 22,85 5.344 7.715.899.000
16/7/2020 22,65 22,53 -0,97% 22,19 22,76 22,50 22,53 22,60 9.780 6.363.959.700
15/7/2020 23,39 22,75 -0,52% 22,65 23,39 22,83 22,75 22,79 4.147 7.805.512.400
14/7/2020 22,79 22,87 -0,22% 22,10 22,99 22,71 22,87 22,88 8.740 11.069.746.800
13/7/2020 23,53 22,92 -2,05% 22,63 23,64 23,21 22,91 22,92 160 14.211.650.100
10/7/2020 23,30 23,40 +0,13% 22,96 23,72 23,52 23,39 23,40 5.115 11.781.502.400
9/7/2020 22,84 23,37 +2,28% 22,61 23,65 23,34 23,32 23,37 8.983 17.892.669.500
8/7/2020 22,60 22,85 +2,01% 22,27 22,98 22,65 22,81 22,85 5.289 10.022.781.600
7/7/2020 22,69 22,40 -1,75% 22,21 22,79 22,49 22,39 22,40 8.867 11.535.223.100
6/7/2020 21,70 22,80 +6,79% 21,60 22,80 22,24 22,71 22,80 6.908 16.394.426.300
3/7/2020 20,63 21,35 +2,89% 20,61 21,48 21,19 21,35 21,38 7.841 7.887.926.400
2/7/2020 21,20 20,75 -0,95% 20,61 21,69 20,93 20,75 20,76 3.426 14.508.855.300
1/7/2020 20,63 20,95 +2,20% 20,37 21,11 20,82 20,94 20,95 6.710 11.332.981.100
30/6/2020 20,64 20,50 -1,06% 20,45 21,15 20,72 20,49 20,50 5.744 7.915.456.300
29/6/2020 20,54 20,72 +2,42% 19,85 20,76 20,46 20,70 20,73 5.567 10.711.473.700
26/6/2020 21,24 20,23 -5,02% 20,23 21,24 20,67 20,23 20,25 4.307 18.223.736.700
25/6/2020 21,49 21,30 -0,47% 20,72 21,60 21,03 21,28 21,31 3.145 19.744.752.700
24/6/2020 21,74 21,40 -2,33% 20,93 22,27 21,43 21,38 21,41 70 12.935.509.600
23/6/2020 22,25 21,91 -0,41% 21,60 22,47 21,98 21,91 22,00 6.316 9.514.724.100
22/6/2020 22,01 22,00 -0,14% 21,77 22,61 22,13 22,00 22,01 5.394 7.474.270.800
19/6/2020 22,20 22,03 +1,01% 21,82 22,28 22,06 22,03 22,05 8.562 13.109.125.500
18/6/2020 22,59 21,81 -3,45% 21,64 22,96 22,20 21,80 21,86 6.370 17.262.012.500
17/6/2020 21,62 22,59 +5,46% 21,53 22,68 22,25 22,56 22,60 4.339 14.044.225.300
16/6/2020 22,19 21,42 -1,20% 21,31 22,53 21,80 21,40 21,42 7.537 8.340.598.600
15/6/2020 21,32 21,68 -1,45% 20,75 22,11 21,31 21,68 21,69 4.550 11.976.682.800
12/6/2020 22,00 22,00 -3,08% 21,00 22,47 21,62 22,00 22,01 6.368 22.556.715.300
10/6/2020 24,84 22,70 -5,14% 22,37 24,84 23,25 22,62 22,70 4.446 34.322.055.400
9/6/2020 22,70 23,93 +4,73% 22,03 24,43 23,55 23,92 23,93 9.295 19.398.182.800
8/6/2020 23,49 22,85 -1,04% 22,73 23,99 23,10 22,84 22,86 2.720 26.021.766.400
5/6/2020 24,30 23,09 +0,43% 22,86 24,30 23,29 23,05 23,09 4.807 18.443.176.000
4/6/2020 23,43 22,99 -2,42% 22,61 23,52 23,04 22,97 22,99 6.768 12.785.689.700
3/6/2020 23,20 23,56 +3,74% 22,94 23,80 23,38 23,56 23,58 7.227 25.717.299.900
2/6/2020 21,96 22,71 +1,93% 21,88 22,86 22,45 22,71 22,74 3.691 20.836.569.400
1/6/2020 20,70 22,28 +7,68% 20,41 22,34 21,57 22,27 22,28 8.801 14.283.200.200
29/5/2020 21,50 20,69 -2,86% 20,21 21,50 20,57 20,66 20,69 2.586 22.469.328.800
28/5/2020 22,34 21,30 -5,50% 21,23 22,34 21,62 21,29 21,31 562 11.868.753.500
27/5/2020 22,00 22,54 +3,49% 21,31 22,71 22,02 22,54 22,57 5.712 17.628.436.500
26/5/2020 23,21 21,78 -3,80% 21,26 23,37 21,87 21,59 21,78 5.988 14.713.626.100
25/5/2020 21,82 22,64 +6,84% 21,73 22,89 22,48 22,52 22,64 6.267 11.133.086.600
22/5/2020 21,51 21,19 -2,35% 20,73 21,63 21,03 21,09 21,19 1.154 5.471.643.300
21/5/2020 20,81 21,70 +5,24% 20,72 22,74 21,68 21,49 21,70 4.492 23.183.843.500
20/5/2020 20,47 20,62 +4,83% 20,10 21,57 20,73 20,60 20,65 3.956 25.256.915.700
19/5/2020 19,40 19,67 +1,44% 19,30 20,97 20,40 19,67 19,74 3.716 18.714.182.300
18/5/2020 18,70 19,39 +7,13% 18,70 19,58 19,14 19,36 19,41 5.438 12.404.369.400
15/5/2020 18,17 18,10 -3,05% 18,04 18,92 18,45 18,09 18,15 6.174 10.894.810.400
14/5/2020 17,67 18,67 +2,58% 17,26 18,67 17,91 18,57 18,67 8.205 14.629.287.600
13/5/2020 18,10 18,20 +1,17% 17,50 18,24 17,79 18,11 18,20 7.648 12.851.097.300
12/5/2020 18,21 17,99 -2,12% 17,97 18,85 18,32 17,99 18,00 3.156 7.570.631.500
11/5/2020 19,00 18,38 -2,44% 18,00 19,09 18,35 18,34 18,38 5.008 12.589.823.900
8/5/2020 18,80 18,84 +2,17% 18,28 19,14 18,66 18,84 18,94 8.544 7.583.987.500
7/5/2020 19,33 18,44 -4,46% 17,91 19,56 18,39 18,42 18,44 3.140 18.769.382.200
6/5/2020 19,85 19,30 -1,98% 18,83 19,92 19,23 19,30 19,35 6.696 7.460.696.400
5/5/2020 20,17 19,69 -1,45% 19,37 20,49 19,83 19,61 19,69 464 4.781.874.300
4/5/2020 20,00 19,98 -4,36% 19,41 20,28 19,86 19,98 20,00 6.610 8.648.303.800
30/4/2020 22,68 20,89 -6,62% 20,42 22,68 20,96 20,85 20,89 7.820 17.758.361.400
29/4/2020 21,99 22,37 +2,80% 21,50 22,83 22,39 22,37 22,56 77 13.628.735.800
28/4/2020 21,62 21,76 +3,32% 20,77 22,02 21,35 21,70 21,76 9.349 16.327.591.600
27/4/2020 21,14 21,06 +2,33% 20,52 21,36 21,02 21,06 21,19 1.840 8.947.103.700
24/4/2020 22,27 20,58 -10,44% 19,85 22,49 20,50 20,52 20,58 6.090 19.319.406.900
23/4/2020 23,51 22,98 -0,95% 22,56 24,15 23,09 22,95 22,98 1.432 22.757.175.300
22/4/2020 22,00 23,20 +7,41% 21,71 23,51 22,74 23,19 23,20 7.321 27.569.750.200
20/4/2020 20,44 21,60 +3,10% 20,25 21,83 21,23 21,58 21,60 821 16.085.259.100
17/4/2020 19,44 20,95 +11,44% 19,41 20,95 20,31 20,90 20,95 5.200 36.091.177.600
16/4/2020 19,30 18,80 -1,26% 18,71 19,68 18,99 18,78 18,89 251 18.953.562.600
15/4/2020 19,02 19,04 -2,86% 18,78 19,61 19,07 19,01 19,04 7.869 19.646.941.700
14/4/2020 20,12 19,60 -0,51% 19,37 20,35 19,85 19,60 19,63 3.765 32.477.088.000
13/4/2020 19,56 19,70 +0,72% 18,71 20,00 19,42 19,69 19,70 8.172 13.558.389.700
9/4/2020 20,40 19,56 -3,02% 19,48 21,00 20,20 19,56 19,60 2.380 19.458.315.900
8/4/2020 20,42 20,17 +0,25% 19,74 20,66 20,16 20,14 20,20 7.049 13.430.350.000
7/4/2020 22,33 20,12 +2,24% 20,12 22,33 20,86 20,12 20,16 5.729 15.381.859.400
6/4/2020 19,21 19,68 +8,49% 19,16 20,81 20,05 19,68 20,00 2.650 8.806.868.000
3/4/2020 18,60 18,14 -2,58% 17,59 18,68 18,05 18,14 18,16 454 17.274.007.300
2/4/2020 18,58 18,62 +0,49% 18,34 19,51 18,89 18,62 18,71 292 9.556.552.300
1/4/2020 18,42 18,53 -2,88% 18,03 19,28 18,72 18,53 18,65 2.030 17.310.218.400
31/3/2020 20,74 19,08 -8,93% 19,08 21,08 19,91 19,08 19,50 6.805 14.387.572.100
30/3/2020 21,31 20,95 -1,69% 20,63 22,30 21,32 20,95 21,12 3.250 17.926.157.000
27/3/2020 22,92 21,31 -10,50% 21,13 22,92 21,76 21,30 21,41 4.295 17.560.273.100
26/3/2020 23,60 23,81 +3,12% 23,36 25,72 24,51 23,81 24,01 4.841 30.266.398.100
25/3/2020 20,12 23,09 +12,41% 19,75 24,46 23,04 23,08 23,09 4.512 27.491.061.400
24/3/2020 18,28 20,54 +17,30% 18,28 22,20 21,00 19,70 20,35 8.043 29.196.179.100
23/3/2020 18,63 17,51 -7,99% 16,83 18,99 17,41 17,49 17,52 2.233 12.339.514.800
20/3/2020 20,82 19,03 -4,75% 18,33 20,89 19,74 19,00 19,03 9.174 16.843.930.700
19/3/2020 16,64 19,98 +16,16% 15,95 20,86 18,41 19,98 20,02 5.365 22.605.215.000
18/3/2020 17,11 17,20 -11,79% 14,67 18,45 16,75 17,20 17,21 688 24.222.075.400
17/3/2020 18,91 19,50 +5,35% 17,58 21,21 19,77 19,47 19,50 7.920 23.586.391.600
16/3/2020 21,00 18,51 -22,39% 18,51 21,02 19,87 18,31 18,55 654 12.148.833.900
13/3/2020 24,31 23,85 +6,28% 21,54 25,73 23,05 23,85 23,89 1.702 16.237.943.800
12/3/2020 22,00 22,44 -13,59% 21,95 24,21 22,65 22,44 22,50 3.172 12.808.023.600
11/3/2020 26,93 25,97 -7,35% 24,05 27,75 25,89 25,96 25,97 460 16.851.553.000
10/3/2020 27,00 28,03 +4,24% 26,72 28,20 27,41 27,93 28,45 726 20.320.902.700
9/3/2020 28,33 26,89 -8,72% 26,59 28,35 27,22 26,89 26,91 336 23.775.962.200
6/3/2020 28,50 29,46 -2,51% 28,30 29,74 29,13 29,30 29,46 7.883 13.183.114.400
5/3/2020 32,11 30,22 -6,27% 29,61 32,38 31,08 30,20 30,23 9.093 12.591.094.000
4/3/2020 31,72 32,24 +3,27% 31,25 32,48 31,91 32,23 32,31 3.629 13.730.801.000
3/3/2020 31,81 31,22 -1,45% 30,92 33,00 31,70 31,12 31,22 4.930 13.310.653.400
2/3/2020 30,40 31,68 +3,80% 30,34 31,99 31,37 31,67 31,71 2.779 16.225.053.100
28/2/2020 30,74 30,52 -0,55% 29,17 30,85 30,12 30,51 30,55 2.352 22.358.354.200
27/2/2020 30,97 30,69 -1,82% 30,12 31,26 30,74 30,68 30,79 2.740 25.641.059.100
26/2/2020 31,53 31,26 -7,51% 30,86 32,23 31,50 31,26 31,32 2.872 17.741.535.300
21/2/2020 33,46 33,80 +0,60% 33,05 33,86 33,52 33,80 33,81 5.092 9.696.534.600
20/2/2020 34,11 33,60 -1,38% 33,36 34,14 33,74 33,57 33,60 886 12.630.834.100
19/2/2020 33,68 34,07 +0,74% 33,57 34,54 34,20 34,04 34,12 4.802 8.495.490.200
18/2/2020 33,20 33,82 +1,87% 33,20 33,94 33,69 33,81 33,82 6.595 9.476.113.800
17/2/2020 33,68 33,20 -1,01% 33,19 33,70 33,45 33,19 33,20 9.816 5.104.501.100
14/2/2020 33,23 33,54 +0,30% 32,94 33,70 33,45 33,31 33,54 4.660 11.161.942.600
13/2/2020 33,80 33,44 -1,65% 33,36 33,95 33,64 33,43 33,44 6.064 8.762.136.200
12/2/2020 33,80 34,00 +1,01% 33,37 34,42 34,03 33,99 34,00 4.671 9.899.061.200
11/2/2020 32,83 33,66 +2,94% 32,80 33,95 33,58 33,66 33,67 6.256 10.899.387.300
10/2/2020 33,33 32,70 -1,62% 32,46 33,62 32,82 32,70 32,78 8.537 11.781.726.900
7/2/2020 33,64 33,24 -1,60% 33,24 34,07 33,65 33,23 33,51 1.899 13.106.317.800
6/2/2020 34,90 33,78 -2,85% 33,61 35,16 34,26 33,77 33,79 1.419 16.481.497.300
5/2/2020 35,65 34,77 -1,17% 34,77 35,94 35,21 34,77 34,86 6.600 14.137.053.800
4/2/2020 35,50 35,18 -0,11% 35,09 35,85 35,32 35,17 35,20 7.414 12.279.168.500
3/2/2020 35,00 35,22 +1,56% 34,58 36,01 35,45 35,22 35,50 2.259 14.859.193.400
31/1/2020 34,47 34,68 -0,94% 34,06 34,75 34,46 34,58 34,68 3.054 14.559.220.900
30/1/2020 34,90 35,01 -0,06% 33,94 35,01 34,38 35,01 35,02 5.382 10.241.200.200
29/1/2020 34,79 35,03 +1,10% 34,68 35,41 35,09 35,00 35,03 6.328 9.923.268.700
28/1/2020 34,00 34,65 +1,67% 33,96 35,12 34,55 34,64 34,74 7.978 12.961.526.800
27/1/2020 34,99 34,08 -2,99% 33,91 35,00 34,21 33,96 34,11 7.296 10.926.974.200
24/1/2020 35,45 35,13 -1,10% 34,92 35,55 35,19 35,13 35,22 4.407 8.882.882.000
23/1/2020 34,49 35,52 +2,27% 34,08 35,82 35,02 35,49 35,52 2.473 13.544.409.600
22/1/2020 34,39 34,73 +1,40% 34,20 34,77 34,52 34,61 34,73 8.987 10.430.422.200

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.