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 TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MYPK3F - IOCHP-MAXION - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 13,35 | 12,97 | -1,82% | 12,97 | 13,45 | 13,20 | 12,97 | 13,45 | 352 | 5.840.267 |
20/1/2025 | 13,60 | 13,21 | -2,87% | 13,15 | 13,60 | 13,27 | 13,21 | 13,41 | 408 | 6.471.978 |
17/1/2025 | 13,57 | 13,60 | -0,22% | 13,27 | 13,69 | 13,45 | 13,38 | 13,60 | 376 | 6.966.326 |
16/1/2025 | 13,10 | 13,63 | +5,09% | 13,05 | 13,63 | 13,38 | 13,42 | 13,63 | 518 | 10.965.404 |
15/1/2025 | 12,45 | 12,97 | +4,68% | 12,45 | 13,20 | 12,95 | 12,97 | 13,20 | 685 | 10.045.270 |
14/1/2025 | 12,50 | 12,39 | +0,08% | 12,24 | 12,60 | 12,39 | 12,39 | 12,57 | 220 | 4.809.450 |
13/1/2025 | 12,39 | 12,38 | -0,08% | 12,17 | 12,50 | 12,35 | 12,38 | 12,41 | 259 | 4.451.634 |
10/1/2025 | 12,66 | 12,39 | -0,40% | 12,13 | 12,66 | 12,36 | 12,30 | 12,39 | 198 | 4.720.956 |
9/1/2025 | 12,09 | 12,44 | +2,56% | 11,92 | 12,50 | 12,35 | 12,25 | 12,44 | 355 | 4.507.457 |
8/1/2025 | 12,19 | 12,13 | +0,66% | 12,07 | 12,50 | 12,23 | 12,13 | 12,21 | 245 | 6.178.628 |
7/1/2025 | 12,04 | 12,05 | +0,42% | 12,04 | 12,32 | 12,18 | 12,05 | 12,28 | 429 | 6.533.436 |
6/1/2025 | 11,09 | 12,00 | +9,69% | 11,09 | 12,00 | 11,86 | 11,82 | 12,00 | 21.651 | 34.039.207 |
3/1/2025 | 11,42 | 10,94 | -0,55% | 10,94 | 11,45 | 11,08 | 10,94 | 11,04 | 586 | 4.299.463 |
2/1/2025 | 11,28 | 11,00 | -3,76% | 11,00 | 11,55 | 11,36 | 11,00 | 11,54 | 503 | 5.574.978 |
30/12/2024 | 11,28 | 11,43 | -0,44% | 11,16 | 11,45 | 11,25 | 11,21 | 11,43 | 2.863 | 5.989.337 |
27/12/2024 | 11,33 | 11,48 | -0,61% | 11,28 | 11,48 | 11,34 | 11,27 | 11,48 | 2.266 | 5.667.529 |
26/12/2024 | 11,55 | 11,55 | +0,43% | 11,32 | 11,57 | 11,42 | 11,38 | 11,55 | 303 | 5.260.157 |
23/12/2024 | 11,43 | 11,50 | -2,21% | 11,43 | 11,71 | 11,59 | 11,50 | 11,64 | 337 | 4.935.587 |
20/12/2024 | 11,90 | 11,76 | +0,17% | 11,53 | 11,92 | 11,73 | 11,66 | 11,76 | 197 | 5.113.677 |
19/12/2024 | 11,43 | 11,74 | +2,18% | 11,43 | 11,89 | 11,66 | 11,74 | 11,89 | 913 | 6.620.502 |
18/12/2024 | 11,89 | 11,49 | -4,57% | 11,49 | 12,04 | 11,68 | 11,49 | 11,71 | 256 | 4.465.602 |
17/12/2024 | 11,80 | 12,04 | +1,09% | 11,77 | 12,20 | 11,93 | 12,04 | 12,20 | 279 | 6.422.498 |
16/12/2024 | 11,74 | 11,91 | +2,76% | 11,74 | 12,06 | 11,86 | 11,91 | 12,01 | 319 | 5.066.811 |
13/12/2024 | 11,89 | 11,59 | -2,11% | 11,59 | 12,12 | 11,88 | 11,59 | 11,87 | 374 | 4.715.425 |
12/12/2024 | 12,47 | 11,84 | -6,25% | 11,84 | 12,63 | 12,08 | 11,84 | 12,00 | 478 | 5.693.582 |
11/12/2024 | 12,59 | 12,63 | +1,12% | 12,43 | 12,88 | 12,62 | 12,63 | 12,80 | 311 | 7.478.955 |
10/12/2024 | 12,23 | 12,49 | +1,22% | 12,23 | 12,57 | 12,46 | 12,49 | 12,59 | 329 | 6.594.341 |
9/12/2024 | 12,44 | 12,34 | +0,73% | 12,26 | 12,57 | 12,41 | 12,34 | 12,40 | 456 | 8.415.562 |
6/12/2024 | 12,70 | 12,25 | -2,23% | 12,25 | 12,82 | 12,53 | 12,25 | 12,41 | 206 | 5.260.358 |
5/12/2024 | 12,25 | 12,53 | +1,70% | 12,25 | 12,80 | 12,61 | 12,53 | 12,70 | 521 | 9.974.813 |
4/12/2024 | 11,70 | 12,32 | +4,58% | 11,70 | 12,32 | 12,14 | 12,10 | 12,32 | 587 | 9.192.594 |
3/12/2024 | 11,47 | 11,78 | +3,15% | 11,31 | 11,78 | 11,59 | 11,67 | 11,79 | 339 | 5.540.147 |
2/12/2024 | 11,73 | 11,42 | -2,73% | 11,25 | 11,77 | 11,57 | 11,42 | 11,65 | 1.001 | 7.622.497 |
29/11/2024 | 11,40 | 11,74 | +4,73% | 11,01 | 11,74 | 11,32 | 11,31 | 11,74 | 445 | 6.288.541 |
28/11/2024 | 11,53 | 11,21 | -2,94% | 11,19 | 11,65 | 11,36 | 11,20 | 11,50 | 312 | 3.678.983 |
27/11/2024 | 11,90 | 11,55 | -4,94% | 11,55 | 12,06 | 11,76 | 11,55 | 11,76 | 254 | 3.859.726 |
26/11/2024 | 11,54 | 12,15 | +2,70% | 11,54 | 12,15 | 11,98 | 11,90 | 12,15 | 408 | 6.458.158 |
25/11/2024 | 11,45 | 11,83 | +3,05% | 11,45 | 11,83 | 11,60 | 11,62 | 11,83 | 218 | 3.458.270 |
22/11/2024 | 11,43 | 11,48 | -1,37% | 11,31 | 11,62 | 11,43 | 11,33 | 11,48 | 237 | 3.611.001 |
21/11/2024 | 11,36 | 11,64 | +1,48% | 11,32 | 11,64 | 11,51 | 11,35 | 11,64 | 225 | 4.245.971 |
19/11/2024 | 11,10 | 11,47 | +3,61% | 11,10 | 11,77 | 11,61 | 11,47 | 11,70 | 284 | 3.935.242 |
18/11/2024 | 11,59 | 11,07 | -4,40% | 11,07 | 11,73 | 11,58 | 11,07 | 11,54 | 260 | 3.562.058 |
14/11/2024 | 11,40 | 11,58 | -0,09% | 11,38 | 11,75 | 11,58 | 11,58 | 11,74 | 1.734 | 6.867.845 |
13/11/2024 | 11,75 | 11,59 | -1,95% | 11,42 | 11,80 | 11,54 | 11,49 | 11,59 | 461 | 8.745.865 |
12/11/2024 | 11,73 | 11,82 | -1,25% | 11,63 | 11,88 | 11,76 | 11,82 | 11,84 | 355 | 7.317.381 |
11/11/2024 | 11,36 | 11,97 | +3,64% | 11,36 | 11,97 | 11,74 | 11,80 | 11,97 | 743 | 9.785.379 |
8/11/2024 | 11,41 | 11,55 | +1,23% | 11,18 | 11,61 | 11,42 | 11,33 | 11,55 | 1.975 | 10.156.202 |
7/11/2024 | 10,69 | 11,41 | +8,15% | 10,69 | 11,93 | 11,41 | 11,31 | 11,41 | 981 | 17.777.772 |
6/11/2024 | 10,48 | 10,55 | +1,93% | 10,29 | 10,55 | 10,41 | 10,38 | 10,55 | 331 | 5.424.704 |
5/11/2024 | 10,39 | 10,35 | +0,49% | 10,29 | 10,59 | 10,47 | 10,35 | 10,47 | 364 | 7.313.642 |
4/11/2024 | 10,05 | 10,30 | +4,25% | 10,01 | 10,44 | 10,31 | 10,30 | 10,41 | 302 | 3.897.033 |
1/11/2024 | 10,17 | 9,88 | -3,23% | 9,88 | 10,25 | 10,03 | 9,88 | 9,99 | 1.148 | 7.747.486 |
31/10/2024 | 10,22 | 10,21 | -0,20% | 10,21 | 10,44 | 10,31 | 10,21 | 10,24 | 211 | 3.539.803 |
30/10/2024 | 10,28 | 10,23 | +0,59% | 10,20 | 10,48 | 10,37 | 10,23 | 10,41 | 240 | 3.433.274 |
29/10/2024 | 10,21 | 10,17 | -0,39% | 10,17 | 10,39 | 10,25 | 10,16 | 10,34 | 201 | 3.339.442 |
28/10/2024 | 10,07 | 10,21 | +1,29% | 10,07 | 10,31 | 10,22 | 10,21 | 10,27 | 203 | 3.661.734 |
25/10/2024 | 10,19 | 10,08 | -3,08% | 10,05 | 10,50 | 10,14 | 10,08 | 10,16 | 1.654 | 6.377.867 |
24/10/2024 | 10,20 | 10,40 | +2,77% | 10,16 | 10,40 | 10,28 | 10,23 | 10,40 | 227 | 4.224.790 |
23/10/2024 | 10,21 | 10,12 | -1,17% | 10,12 | 10,30 | 10,18 | 10,12 | 10,26 | 258 | 2.861.288 |
22/10/2024 | 10,19 | 10,24 | -0,10% | 10,13 | 10,27 | 10,18 | 10,20 | 10,25 | 214 | 3.943.690 |
21/10/2024 | 10,28 | 10,25 | -0,29% | 10,10 | 10,46 | 10,20 | 10,18 | 10,25 | 613 | 8.938.740 |
18/10/2024 | 10,51 | 10,28 | -2,84% | 10,28 | 10,77 | 10,48 | 10,28 | 10,40 | 352 | 4.981.158 |
17/10/2024 | 10,59 | 10,58 | -1,86% | 10,48 | 10,72 | 10,59 | 10,58 | 10,73 | 280 | 3.927.726 |
16/10/2024 | 10,41 | 10,78 | +3,55% | 10,41 | 10,83 | 10,68 | 10,60 | 10,78 | 324 | 7.284.417 |
15/10/2024 | 10,58 | 10,41 | -2,25% | 10,41 | 10,75 | 10,55 | 10,41 | 10,62 | 423 | 8.713.548 |
14/10/2024 | 10,29 | 10,65 | +3,50% | 10,25 | 10,65 | 10,48 | 10,55 | 10,65 | 665 | 12.721.665 |
11/10/2024 | 10,10 | 10,29 | +1,88% | 10,08 | 10,45 | 10,22 | 10,29 | 10,33 | 366 | 4.026.218 |
10/10/2024 | 10,08 | 10,10 | 0,00% | 10,03 | 10,17 | 10,09 | 10,10 | 10,17 | 421 | 5.633.208 |
9/10/2024 | 10,11 | 10,10 | -1,17% | 10,10 | 10,34 | 10,21 | 10,10 | 10,18 | 485 | 7.431.712 |
8/10/2024 | 10,38 | 10,22 | -1,54% | 10,04 | 10,41 | 10,17 | 10,11 | 10,24 | 841 | 10.907.841 |
7/10/2024 | 10,50 | 10,38 | -0,76% | 10,34 | 10,60 | 10,43 | 10,38 | 10,46 | 499 | 6.517.049 |
4/10/2024 | 10,61 | 10,46 | -2,15% | 10,43 | 10,70 | 10,52 | 10,46 | 10,56 | 646 | 7.864.013 |
3/10/2024 | 10,70 | 10,69 | -0,37% | 10,56 | 10,79 | 10,64 | 10,60 | 10,69 | 475 | 6.438.183 |
2/10/2024 | 10,80 | 10,73 | -3,33% | 10,70 | 11,11 | 10,86 | 10,73 | 10,79 | 622 | 8.910.945 |
1/10/2024 | 10,93 | 11,10 | +1,28% | 10,93 | 11,27 | 11,14 | 11,10 | 11,23 | 448 | 8.673.528 |
30/9/2024 | 11,05 | 10,96 | -1,70% | 10,82 | 11,21 | 10,93 | 10,92 | 10,96 | 515 | 7.539.934 |
26/9/2024 | 10,76 | 11,15 | +4,79% | 10,76 | 11,56 | 11,22 | 11,09 | 11,15 | 648 | 8.127.142 |
25/9/2024 | 10,97 | 10,64 | -4,32% | 10,64 | 11,07 | 10,77 | 10,63 | 10,75 | 957 | 8.727.080 |
24/9/2024 | 11,06 | 11,12 | -0,98% | 10,94 | 11,29 | 11,03 | 11,01 | 11,12 | 392 | 3.575.212 |
23/9/2024 | 11,24 | 11,23 | -0,18% | 11,02 | 11,30 | 11,14 | 11,04 | 11,23 | 551 | 6.705.772 |
20/9/2024 | 11,60 | 11,25 | -2,85% | 11,25 | 11,65 | 11,38 | 11,25 | 11,34 | 477 | 6.997.051 |
19/9/2024 | 11,79 | 11,58 | -2,93% | 11,58 | 11,93 | 11,73 | 11,58 | 11,74 | 313 | 5.869.076 |
18/9/2024 | 11,85 | 11,93 | -0,58% | 11,81 | 12,16 | 11,94 | 11,82 | 11,93 | 386 | 7.126.559 |
17/9/2024 | 11,48 | 12,00 | +3,36% | 11,48 | 12,05 | 11,87 | 12,00 | 12,04 | 769 | 9.921.888 |
16/9/2024 | 11,67 | 11,61 | +0,52% | 11,44 | 11,79 | 11,62 | 11,52 | 11,61 | 706 | 9.531.680 |
13/9/2024 | 11,35 | 11,55 | +3,13% | 11,24 | 11,55 | 11,45 | 11,54 | 11,55 | 795 | 12.797.904 |
12/9/2024 | 11,44 | 11,20 | -1,67% | 11,15 | 11,44 | 11,26 | 11,20 | 11,34 | 288 | 3.469.023 |
11/9/2024 | 11,32 | 11,39 | -0,26% | 11,12 | 11,40 | 11,25 | 11,26 | 11,39 | 317 | 3.733.798 |
10/9/2024 | 11,50 | 11,42 | +0,18% | 11,31 | 11,52 | 11,36 | 11,40 | 11,42 | 276 | 8.307.038 |
9/9/2024 | 11,47 | 11,40 | -1,64% | 11,40 | 11,65 | 11,48 | 11,40 | 11,53 | 190 | 3.696.211 |
6/9/2024 | 11,65 | 11,59 | -0,77% | 11,42 | 11,67 | 11,53 | 11,47 | 11,59 | 317 | 4.891.085 |
5/9/2024 | 11,75 | 11,68 | +0,09% | 11,41 | 11,75 | 11,51 | 11,48 | 11,68 | 233 | 3.837.200 |
4/9/2024 | 11,30 | 11,67 | +1,66% | 11,12 | 11,74 | 11,47 | 11,50 | 11,67 | 440 | 7.184.810 |
3/9/2024 | 11,45 | 11,48 | -1,46% | 11,45 | 11,65 | 11,54 | 11,48 | 11,59 | 231 | 4.421.504 |
2/9/2024 | 11,62 | 11,65 | +1,13% | 11,48 | 11,66 | 11,54 | 11,50 | 11,65 | 1.281 | 8.605.647 |
30/8/2024 | 11,50 | 11,52 | +0,61% | 11,47 | 11,62 | 11,54 | 11,52 | 11,60 | 290 | 6.296.063 |
29/8/2024 | 11,81 | 11,45 | -3,86% | 11,45 | 11,83 | 11,57 | 11,45 | 11,58 | 356 | 5.334.979 |
28/8/2024 | 11,52 | 11,91 | +4,29% | 11,42 | 11,93 | 11,74 | 11,86 | 11,91 | 399 | 6.895.012 |
27/8/2024 | 11,56 | 11,42 | -1,30% | 11,42 | 11,63 | 11,50 | 11,42 | 11,55 | 272 | 3.786.622 |
26/8/2024 | 11,70 | 11,57 | -1,45% | 11,54 | 11,78 | 11,63 | 11,57 | 11,70 | 256 | 4.457.049 |
23/8/2024 | 11,53 | 11,74 | +0,86% | 11,44 | 11,74 | 11,59 | 11,61 | 11,74 | 259 | 4.423.764 |
22/8/2024 | 11,61 | 11,64 | +0,69% | 11,45 | 11,69 | 11,54 | 11,63 | 11,64 | 293 | 5.356.713 |
21/8/2024 | 11,81 | 11,56 | -1,53% | 11,56 | 11,83 | 11,72 | 11,56 | 11,76 | 314 | 4.701.947 |
20/8/2024 | 11,80 | 11,74 | -0,59% | 11,60 | 11,82 | 11,74 | 11,74 | 11,77 | 236 | 4.011.072 |
19/8/2024 | 11,69 | 11,81 | +0,94% | 11,56 | 11,81 | 11,64 | 11,61 | 11,81 | 557 | 6.756.967 |
16/8/2024 | 11,53 | 11,70 | +2,45% | 11,48 | 11,72 | 11,58 | 11,62 | 11,70 | 335 | 4.992.894 |
15/8/2024 | 11,51 | 11,42 | -0,87% | 11,39 | 11,69 | 11,53 | 11,42 | 11,65 | 327 | 5.601.245 |
14/8/2024 | 11,47 | 11,52 | -0,52% | 11,38 | 11,59 | 11,52 | 11,52 | 11,53 | 327 | 6.610.038 |
13/8/2024 | 11,25 | 11,58 | +2,57% | 11,25 | 11,58 | 11,50 | 11,46 | 11,58 | 386 | 5.953.942 |
12/8/2024 | 11,61 | 11,29 | -2,59% | 11,25 | 11,80 | 11,43 | 11,29 | 11,39 | 706 | 6.846.093 |
9/8/2024 | 11,46 | 11,59 | -0,94% | 11,27 | 11,75 | 11,55 | 11,59 | 11,68 | 458 | 8.390.712 |
8/8/2024 | 11,10 | 11,70 | +2,27% | 11,10 | 11,70 | 11,55 | 11,66 | 11,70 | 254 | 4.838.835 |
7/8/2024 | 11,16 | 11,44 | +2,88% | 11,16 | 11,57 | 11,37 | 11,44 | 11,50 | 419 | 7.591.662 |
6/8/2024 | 12,06 | 11,12 | -8,02% | 10,73 | 12,17 | 11,13 | 11,12 | 11,33 | 1.463 | 20.995.993 |
5/8/2024 | 11,89 | 12,09 | -0,08% | 11,60 | 12,09 | 11,88 | 11,99 | 12,09 | 370 | 6.509.293 |
2/8/2024 | 12,30 | 12,10 | -0,98% | 11,93 | 12,44 | 12,11 | 12,06 | 12,10 | 394 | 6.281.644 |
1/8/2024 | 12,40 | 12,22 | -2,08% | 12,22 | 12,61 | 12,33 | 12,22 | 12,36 | 1.919 | 8.866.163 |
31/7/2024 | 12,40 | 12,48 | +0,73% | 12,40 | 12,78 | 12,62 | 12,48 | 12,66 | 357 | 6.134.966 |
30/7/2024 | 12,15 | 12,39 | +1,56% | 12,12 | 12,53 | 12,37 | 12,39 | 12,49 | 327 | 5.674.359 |
29/7/2024 | 12,25 | 12,20 | -0,81% | 12,20 | 12,98 | 12,39 | 12,20 | 12,32 | 382 | 9.536.586 |
26/7/2024 | 12,03 | 12,30 | +3,27% | 11,88 | 12,30 | 12,06 | 12,07 | 12,30 | 213 | 3.344.523 |
25/7/2024 | 11,78 | 11,91 | -0,33% | 11,74 | 12,11 | 11,99 | 11,91 | 12,10 | 171 | 3.584.476 |
24/7/2024 | 11,97 | 11,95 | -0,58% | 11,80 | 12,14 | 11,91 | 11,84 | 11,95 | 239 | 4.581.867 |
23/7/2024 | 11,95 | 12,02 | 0,00% | 11,93 | 12,31 | 12,04 | 11,91 | 12,02 | 316 | 3.853.152 |
22/7/2024 | 11,86 | 12,02 | +1,26% | 11,86 | 12,07 | 11,91 | 11,90 | 12,02 | 247 | 4.017.038 |
19/7/2024 | 11,95 | 11,87 | +0,34% | 11,87 | 12,08 | 11,92 | 11,86 | 12,01 | 540 | 3.071.048 |
18/7/2024 | 12,33 | 11,83 | -5,28% | 11,83 | 12,40 | 12,04 | 11,83 | 12,00 | 335 | 4.756.132 |
17/7/2024 | 11,91 | 12,49 | +4,87% | 11,91 | 12,58 | 12,30 | 12,32 | 12,50 | 413 | 6.714.377 |
16/7/2024 | 11,67 | 11,91 | -0,17% | 11,67 | 12,05 | 11,96 | 11,91 | 12,03 | 290 | 5.172.636 |
15/7/2024 | 11,77 | 11,93 | -0,08% | 11,74 | 12,02 | 11,91 | 11,91 | 11,93 | 294 | 4.798.999 |
12/7/2024 | 11,75 | 11,94 | +2,93% | 11,57 | 11,94 | 11,82 | 11,83 | 11,94 | 314 | 3.930.690 |
11/7/2024 | 11,62 | 11,60 | +0,61% | 11,49 | 11,73 | 11,61 | 11,60 | 11,70 | 261 | 3.915.699 |
10/7/2024 | 11,73 | 11,53 | -1,37% | 11,52 | 11,74 | 11,61 | 11,53 | 11,66 | 311 | 4.921.607 |
9/7/2024 | 11,77 | 11,69 | -0,93% | 11,53 | 11,85 | 11,69 | 11,58 | 11,69 | 489 | 4.965.922 |
8/7/2024 | 12,14 | 11,80 | -2,80% | 11,78 | 12,14 | 11,85 | 11,80 | 11,93 | 265 | 3.975.605 |
5/7/2024 | 11,78 | 12,14 | +1,17% | 11,78 | 12,18 | 12,05 | 12,00 | 12,14 | 279 | 5.408.197 |
4/7/2024 | 11,89 | 12,00 | +2,13% | 11,89 | 12,15 | 12,05 | 12,00 | 12,15 | 308 | 5.535.107 |
3/7/2024 | 11,42 | 11,75 | +3,71% | 11,32 | 11,77 | 11,65 | 11,72 | 11,75 | 411 | 7.014.519 |
2/7/2024 | 11,74 | 11,33 | -4,47% | 11,27 | 11,74 | 11,42 | 11,32 | 11,46 | 525 | 6.602.115 |
1/7/2024 | 11,81 | 11,86 | +0,42% | 11,70 | 11,89 | 11,77 | 11,71 | 11,86 | 366 | 5.733.906 |
28/6/2024 | 11,82 | 11,81 | -0,34% | 11,75 | 12,02 | 11,86 | 11,79 | 11,81 | 327 | 4.362.160 |
27/6/2024 | 11,64 | 11,85 | +2,42% | 11,64 | 12,00 | 11,86 | 11,85 | 12,00 | 315 | 6.105.488 |
26/6/2024 | 12,14 | 11,57 | -4,38% | 11,57 | 12,14 | 11,79 | 11,57 | 11,68 | 336 | 5.159.441 |
25/6/2024 | 11,98 | 12,10 | +0,41% | 11,86 | 12,11 | 12,00 | 12,10 | 12,12 | 211 | 4.735.517 |
24/6/2024 | 11,36 | 12,05 | +6,17% | 11,36 | 12,16 | 11,94 | 12,03 | 12,05 | 525 | 8.766.649 |
21/6/2024 | 11,53 | 11,35 | -0,53% | 11,35 | 11,55 | 11,45 | 11,35 | 11,50 | 362 | 6.437.886 |
20/6/2024 | 11,32 | 11,41 | +1,33% | 11,30 | 11,61 | 11,46 | 11,41 | 11,54 | 368 | 6.504.924 |
19/6/2024 | 11,24 | 11,26 | -1,66% | 11,24 | 11,52 | 11,37 | 11,26 | 11,40 | 303 | 4.740.738 |
18/6/2024 | 10,70 | 11,45 | +5,72% | 10,67 | 11,45 | 11,17 | 11,29 | 11,45 | 567 | 8.307.384 |
17/6/2024 | 10,79 | 10,83 | +0,37% | 10,49 | 10,83 | 10,70 | 10,74 | 10,83 | 282 | 5.177.275 |
14/6/2024 | 10,30 | 10,79 | +3,65% | 10,23 | 10,79 | 10,50 | 10,54 | 10,79 | 474 | 4.935.068 |
13/6/2024 | 10,41 | 10,41 | +0,39% | 10,25 | 10,51 | 10,38 | 10,33 | 10,41 | 525 | 5.396.947 |
12/6/2024 | 10,80 | 10,37 | -4,16% | 10,37 | 10,95 | 10,51 | 10,37 | 10,45 | 1.006 | 9.833.511 |
11/6/2024 | 10,61 | 10,82 | +0,09% | 10,61 | 10,88 | 10,73 | 10,72 | 10,82 | 259 | 3.699.420 |
10/6/2024 | 10,67 | 10,81 | -0,09% | 10,57 | 10,81 | 10,69 | 10,66 | 10,81 | 359 | 5.022.622 |
7/6/2024 | 11,01 | 10,82 | -1,37% | 10,58 | 11,01 | 10,70 | 10,67 | 10,82 | 541 | 8.130.821 |
6/6/2024 | 10,82 | 10,97 | +1,11% | 10,64 | 10,97 | 10,81 | 10,81 | 10,66 | 324 | 4.992.927 |
5/6/2024 | 10,96 | 10,85 | -0,55% | 10,67 | 11,12 | 10,81 | 10,79 | 10,85 | 537 | 9.119.495 |
4/6/2024 | 11,23 | 10,91 | -3,79% | 10,91 | 11,39 | 11,11 | 10,91 | 11,10 | 512 | 6.325.216 |
3/6/2024 | 10,83 | 11,34 | +4,61% | 10,75 | 11,34 | 11,15 | 11,15 | 11,34 | 357 | 5.252.597 |
31/5/2024 | 10,98 | 10,84 | -1,28% | 10,72 | 10,98 | 10,80 | 10,82 | 10,90 | 620 | 8.594.886 |
29/5/2024 | 10,93 | 10,98 | -0,18% | 10,77 | 11,02 | 10,85 | 10,81 | 10,98 | 680 | 7.163.459 |
28/5/2024 | 11,14 | 11,00 | -2,40% | 10,93 | 11,39 | 11,04 | 11,00 | 11,07 | 549 | 7.764.900 |
27/5/2024 | 11,21 | 11,27 | -0,18% | 11,11 | 11,30 | 11,21 | 11,23 | 11,27 | 213 | 4.350.222 |
24/5/2024 | 11,43 | 11,29 | -0,96% | 11,20 | 11,50 | 11,31 | 11,25 | 11,36 | 246 | 4.601.594 |
23/5/2024 | 11,23 | 11,40 | +1,79% | 11,05 | 11,52 | 11,25 | 11,40 | 11,47 | 444 | 7.464.952 |
22/5/2024 | 11,10 | 11,20 | +1,36% | 10,86 | 11,20 | 11,07 | 11,10 | 11,20 | 499 | 7.297.564 |
21/5/2024 | 11,08 | 11,05 | -0,99% | 10,94 | 11,25 | 11,04 | 11,05 | 11,15 | 486 | 6.245.276 |
20/5/2024 | 11,62 | 11,16 | -3,71% | 10,98 | 11,80 | 11,12 | 11,13 | 11,16 | 1.084 | 15.170.369 |
17/5/2024 | 11,54 | 11,59 | +0,09% | 11,37 | 11,59 | 11,47 | 11,47 | 11,60 | 349 | 4.809.803 |
16/5/2024 | 11,45 | 11,58 | +1,58% | 11,15 | 11,58 | 11,32 | 11,41 | 11,58 | 414 | 6.466.789 |
15/5/2024 | 11,77 | 11,40 | -4,92% | 11,20 | 11,94 | 11,41 | 11,32 | 11,40 | 1.084 | 14.450.731 |
14/5/2024 | 11,87 | 11,99 | +0,25% | 11,80 | 12,00 | 11,89 | 11,88 | 11,99 | 299 | 3.809.442 |
13/5/2024 | 11,96 | 11,96 | -0,33% | 11,70 | 12,07 | 11,90 | 11,82 | 11,96 | 351 | 5.139.774 |
10/5/2024 | 12,68 | 12,00 | -4,23% | 11,90 | 12,81 | 12,25 | 11,93 | 12,00 | 508 | 6.890.839 |
9/5/2024 | 12,64 | 12,53 | -1,65% | 12,23 | 12,71 | 12,50 | 12,53 | 12,77 | 290 | 5.205.464 |
8/5/2024 | 12,56 | 12,74 | +1,59% | 12,38 | 12,96 | 12,61 | 12,64 | 12,74 | 186 | 3.567.136 |
7/5/2024 | 12,85 | 12,54 | -2,18% | 12,54 | 12,89 | 12,72 | 12,54 | 12,62 | 422 | 4.856.350 |
6/5/2024 | 13,01 | 12,82 | -3,03% | 12,66 | 13,22 | 12,95 | 12,65 | 12,82 | 265 | 5.781.182 |
3/5/2024 | 12,80 | 13,22 | +4,01% | 12,80 | 13,22 | 13,04 | 13,20 | 13,22 | 376 | 5.454.366 |
2/5/2024 | 12,33 | 12,71 | +2,50% | 12,32 | 12,92 | 12,75 | 12,71 | 12,92 | 351 | 7.754.909 |
30/4/2024 | 12,70 | 12,40 | -0,48% | 12,29 | 12,77 | 12,40 | 12,31 | 12,40 | 284 | 7.704.200 |
29/4/2024 | 12,45 | 12,46 | -1,27% | 12,30 | 12,78 | 12,49 | 12,46 | 12,66 | 334 | 9.679.353 |
26/4/2024 | 12,45 | 12,62 | +2,44% | 12,44 | 12,62 | 12,51 | 12,45 | 12,62 | 167 | 4.050.209 |
25/4/2024 | 12,78 | 12,32 | -1,44% | 12,25 | 12,78 | 12,41 | 12,32 | 12,52 | 237 | 4.867.571 |
24/4/2024 | 12,42 | 12,50 | +0,73% | 12,42 | 12,80 | 12,66 | 12,50 | 12,77 | 310 | 6.914.398 |
23/4/2024 | 12,37 | 12,41 | +0,08% | 12,17 | 12,51 | 12,37 | 12,41 | 12,50 | 346 | 7.859.027 |
22/4/2024 | 12,47 | 12,40 | -0,80% | 12,29 | 12,50 | 12,39 | 12,40 | 12,51 | 250 | 5.989.513 |
19/4/2024 | 12,99 | 12,50 | -0,95% | 12,40 | 12,99 | 12,50 | 12,47 | 12,50 | 302 | 5.702.493 |
18/4/2024 | 12,70 | 12,62 | +0,16% | 12,47 | 12,70 | 12,58 | 12,50 | 12,62 | 262 | 4.628.913 |
17/4/2024 | 12,81 | 12,60 | -0,87% | 12,60 | 12,95 | 12,72 | 12,60 | 12,83 | 190 | 4.513.927 |
16/4/2024 | 12,98 | 12,71 | -3,35% | 12,64 | 12,98 | 12,77 | 12,71 | 12,81 | 327 | 7.195.091 |
15/4/2024 | 13,19 | 13,15 | -1,13% | 12,99 | 13,33 | 13,17 | 13,15 | 13,17 | 341 | 8.460.441 |
12/4/2024 | 13,80 | 13,30 | -6,07% | 13,30 | 13,80 | 13,44 | 13,30 | 13,43 | 496 | 8.613.598 |
11/4/2024 | 14,07 | 14,16 | +0,64% | 13,60 | 14,16 | 13,78 | 13,81 | 14,16 | 282 | 6.101.922 |
10/4/2024 | 14,18 | 14,07 | -1,95% | 13,83 | 14,20 | 13,96 | 13,91 | 14,07 | 344 | 7.743.494 |
9/4/2024 | 13,85 | 14,35 | +3,16% | 13,85 | 14,55 | 14,35 | 14,26 | 14,35 | 550 | 12.933.157 |
8/4/2024 | 13,74 | 13,91 | -0,64% | 13,68 | 14,03 | 13,93 | 13,91 | 14,04 | 250 | 7.192.105 |
5/4/2024 | 13,67 | 14,00 | +1,89% | 13,64 | 14,02 | 13,83 | 13,74 | 14,00 | 345 | 8.391.875 |
4/4/2024 | 14,02 | 13,74 | -3,03% | 13,73 | 14,10 | 13,91 | 13,74 | 13,85 | 301 | 8.687.059 |
3/4/2024 | 14,29 | 14,17 | -0,70% | 13,72 | 14,29 | 14,00 | 13,99 | 14,17 | 481 | 11.008.671 |
2/4/2024 | 14,06 | 14,27 | -0,21% | 13,97 | 14,33 | 14,18 | 14,23 | 14,27 | 524 | 14.412.079 |
1/4/2024 | 14,37 | 14,30 | -0,49% | 13,96 | 14,46 | 14,12 | 14,08 | 14,30 | 477 | 14.288.098 |
28/3/2024 | 14,20 | 14,37 | +0,21% | 14,20 | 14,46 | 14,33 | 14,37 | 14,43 | 374 | 12.860.743 |
27/3/2024 | 13,87 | 14,34 | +3,17% | 13,74 | 14,47 | 14,19 | 14,28 | 14,34 | 944 | 19.636.908 |
26/3/2024 | 13,55 | 13,90 | +2,36% | 13,48 | 14,06 | 13,84 | 13,90 | 13,97 | 567 | 13.959.262 |
25/3/2024 | 13,72 | 13,58 | -3,21% | 13,29 | 13,94 | 13,60 | 13,58 | 13,77 | 740 | 19.387.924 |
22/3/2024 | 14,00 | 14,03 | -2,16% | 13,85 | 14,22 | 13,98 | 13,88 | 14,03 | 806 | 28.405.212 |
21/3/2024 | 14,14 | 14,34 | +0,99% | 14,10 | 14,34 | 14,22 | 14,12 | 14,34 | 360 | 9.253.608 |
20/3/2024 | 13,56 | 14,20 | +4,87% | 13,56 | 14,20 | 13,88 | 14,03 | 14,20 | 455 | 9.013.718 |
19/3/2024 | 13,62 | 13,54 | -1,10% | 13,54 | 13,71 | 13,62 | 13,54 | 13,72 | 204 | 4.905.117 |
18/3/2024 | 13,67 | 13,69 | -1,16% | 13,39 | 14,25 | 13,65 | 13,47 | 13,69 | 622 | 9.431.759 |
15/3/2024 | 13,67 | 13,85 | +2,59% | 13,61 | 13,99 | 13,84 | 13,80 | 13,85 | 728 | 11.302.020 |
14/3/2024 | 13,23 | 13,50 | +1,73% | 13,23 | 13,75 | 13,58 | 13,50 | 13,68 | 564 | 10.397.355 |
13/3/2024 | 13,13 | 13,27 | +1,07% | 13,04 | 13,46 | 13,25 | 13,27 | 13,46 | 540 | 6.890.689 |
12/3/2024 | 13,51 | 13,13 | -2,81% | 13,05 | 13,57 | 13,22 | 13,13 | 13,17 | 443 | 8.370.950 |
11/3/2024 | 13,53 | 13,51 | +0,60% | 13,47 | 13,74 | 13,57 | 13,51 | 13,57 | 521 | 8.957.633 |
8/3/2024 | 13,52 | 13,43 | -1,40% | 13,35 | 13,87 | 13,57 | 0,00 | 0,00 | 596 | 13.024.945 |
7/3/2024 | 12,91 | 13,62 | +6,16% | 12,18 | 13,70 | 13,22 | 13,61 | 13,62 | 1.241 | 23.231.794 |
6/3/2024 | 12,65 | 12,83 | -0,62% | 12,54 | 12,83 | 12,67 | 12,69 | 12,83 | 372 | 7.341.916 |
5/3/2024 | 12,96 | 12,91 | -0,08% | 12,43 | 13,36 | 12,86 | 12,53 | 12,92 | 526 | 10.653.467 |
4/3/2024 | 12,66 | 12,92 | +0,16% | 12,66 | 12,99 | 12,80 | 12,92 | 12,99 | 786 | 7.803.063 |
1/3/2024 | 12,57 | 12,90 | +4,20% | 12,57 | 12,90 | 12,75 | 12,70 | 12,90 | 432 | 8.097.635 |
29/2/2024 | 12,68 | 12,38 | -2,60% | 12,36 | 12,68 | 12,44 | 12,38 | 12,52 | 382 | 6.960.224 |
28/2/2024 | 12,85 | 12,71 | -2,23% | 12,45 | 12,91 | 12,61 | 12,52 | 12,71 | 404 | 6.620.459 |
27/2/2024 | 12,49 | 13,00 | +2,69% | 12,49 | 13,05 | 12,89 | 12,90 | 13,00 | 573 | 9.494.849 |
26/2/2024 | 12,41 | 12,66 | +0,72% | 12,40 | 12,67 | 12,54 | 12,46 | 12,67 | 301 | 4.979.840 |
23/2/2024 | 12,58 | 12,57 | -0,08% | 12,38 | 12,58 | 12,48 | 0,00 | 0,00 | 277 | 4.553.825 |
22/2/2024 | 12,39 | 12,58 | +1,70% | 12,32 | 12,58 | 12,42 | 12,33 | 12,58 | 294 | 5.066.401 |
21/2/2024 | 12,37 | 12,37 | +0,90% | 12,28 | 12,43 | 12,35 | 12,37 | 12,44 | 378 | 5.494.868 |
20/2/2024 | 12,20 | 12,26 | +0,49% | 11,98 | 12,35 | 12,19 | 12,26 | 12,36 | 396 | 5.181.098 |
19/2/2024 | 12,25 | 12,20 | +0,58% | 12,03 | 12,25 | 12,15 | 12,08 | 12,20 | 261 | 4.738.646 |
16/2/2024 | 11,89 | 12,13 | +2,54% | 11,86 | 12,25 | 12,08 | 12,13 | 12,25 | 398 | 5.142.695 |
15/2/2024 | 11,63 | 11,83 | +1,55% | 11,52 | 11,94 | 11,80 | 11,83 | 11,95 | 352 | 6.805.830 |
14/2/2024 | 11,77 | 11,65 | -0,17% | 11,43 | 11,80 | 11,52 | 11,50 | 11,65 | 561 | 8.698.450 |
9/2/2024 | 11,73 | 11,67 | +0,26% | 11,67 | 11,97 | 11,81 | 0,00 | 0,00 | 236 | 4.346.996 |
8/2/2024 | 12,27 | 11,64 | -3,32% | 11,63 | 12,27 | 11,75 | 11,64 | 11,77 | 527 | 7.381.951 |
7/2/2024 | 11,88 | 12,04 | +2,12% | 11,76 | 12,20 | 11,97 | 12,04 | 12,14 | 320 | 6.193.000 |
6/2/2024 | 11,98 | 11,79 | -0,84% | 11,76 | 12,04 | 11,84 | 11,79 | 11,91 | 548 | 8.167.179 |
5/2/2024 | 12,00 | 11,89 | -1,16% | 11,73 | 12,14 | 11,84 | 11,79 | 11,89 | 578 | 8.809.499 |
2/2/2024 | 12,29 | 12,03 | -1,64% | 11,99 | 12,50 | 12,13 | 12,03 | 12,14 | 405 | 8.208.842 |
1/2/2024 | 12,48 | 12,23 | -1,69% | 12,11 | 12,48 | 12,24 | 12,23 | 12,37 | 324 | 7.329.755 |
31/1/2024 | 11,98 | 12,44 | +5,16% | 11,88 | 12,49 | 12,24 | 12,25 | 12,44 | 728 | 12.105.680 |
30/1/2024 | 11,87 | 11,83 | -0,25% | 11,62 | 11,94 | 11,76 | 11,83 | 11,93 | 460 | 6.315.233 |
29/1/2024 | 11,75 | 11,86 | -0,25% | 11,73 | 11,87 | 11,79 | 11,76 | 11,86 | 313 | 5.949.691 |
26/1/2024 | 11,98 | 11,89 | -0,92% | 11,71 | 11,98 | 11,83 | 11,79 | 11,89 | 404 | 6.372.651 |
25/1/2024 | 11,90 | 12,00 | +1,35% | 11,83 | 12,00 | 11,88 | 11,91 | 12,00 | 745 | 4.257.278 |
24/1/2024 | 12,03 | 11,84 | -1,09% | 11,84 | 12,15 | 11,96 | 11,84 | 11,95 | 913 | 8.883.319 |
23/1/2024 | 11,95 | 11,97 | +0,59% | 11,95 | 12,19 | 12,06 | 11,97 | 12,07 | 225 | 4.776.646 |
22/1/2024 | 12,15 | 11,90 | -2,06% | 11,90 | 12,15 | 12,02 | 11,90 | 12,06 | 549 | 7.061.164 |
19/1/2024 | 12,21 | 12,15 | +0,91% | 11,77 | 12,24 | 11,97 | 12,04 | 12,15 | 449 | 7.112.939 |
18/1/2024 | 12,10 | 12,04 | -1,47% | 11,89 | 12,22 | 11,99 | 11,89 | 12,04 | 499 | 10.732.987 |
17/1/2024 | 12,08 | 12,22 | +1,16% | 12,05 | 12,22 | 12,11 | 12,06 | 12,22 | 333 | 6.293.534 |
16/1/2024 | 12,16 | 12,08 | -2,50% | 12,08 | 12,23 | 12,14 | 12,08 | 12,13 | 342 | 6.832.346 |
15/1/2024 | 12,26 | 12,39 | +0,90% | 12,06 | 12,39 | 12,25 | 12,22 | 12,39 | 406 | 7.776.067 |
12/1/2024 | 12,24 | 12,28 | +1,49% | 12,18 | 12,54 | 12,31 | 12,28 | 12,36 | 344 | 6.385.983 |
11/1/2024 | 12,19 | 12,10 | -0,41% | 12,04 | 12,25 | 12,15 | 12,10 | 12,23 | 350 | 6.166.951 |
10/1/2024 | 12,35 | 12,15 | -2,80% | 12,15 | 12,48 | 12,23 | 12,15 | 12,30 | 491 | 7.625.611 |
9/1/2024 | 12,48 | 12,50 | 0,00% | 12,36 | 12,53 | 12,44 | 12,36 | 12,51 | 273 | 5.630.821 |
8/1/2024 | 12,32 | 12,50 | 0,00% | 12,32 | 12,59 | 12,47 | 12,50 | 12,59 | 372 | 5.073.434 |
5/1/2024 | 12,40 | 12,50 | +2,71% | 12,22 | 12,61 | 12,42 | 12,38 | 12,50 | 532 | 6.804.565 |
4/1/2024 | 12,48 | 12,17 | -1,70% | 12,14 | 12,61 | 12,24 | 12,17 | 12,28 | 564 | 7.962.012 |
3/1/2024 | 12,54 | 12,38 | -1,59% | 12,37 | 12,60 | 12,47 | 12,38 | 12,43 | 490 | 7.937.917 |
2/1/2024 | 12,88 | 12,58 | -1,95% | 12,57 | 13,07 | 12,80 | 12,58 | 12,89 | 660 | 11.850.485 |
28/12/2023 | 12,70 | 12,83 | +1,18% | 12,70 | 12,85 | 12,79 | 12,75 | 12,83 | 255 | 5.865.931 |
27/12/2023 | 12,87 | 12,68 | -1,71% | 12,68 | 12,87 | 12,74 | 12,68 | 12,75 | 335 | 6.145.861 |
26/12/2023 | 12,69 | 12,90 | +0,23% | 12,69 | 12,90 | 12,75 | 12,75 | 12,90 | 415 | 6.971.284 |
22/12/2023 | 12,71 | 12,87 | +2,14% | 12,71 | 12,96 | 12,84 | 12,72 | 12,87 | 311 | 6.335.879 |
21/12/2023 | 12,81 | 12,60 | -1,64% | 12,60 | 13,03 | 12,83 | 12,60 | 12,78 | 315 | 6.534.647 |
20/12/2023 | 13,11 | 12,81 | -5,11% | 12,46 | 13,11 | 12,75 | 12,81 | 12,93 | 944 | 18.069.979 |
19/12/2023 | 13,09 | 13,50 | +1,96% | 13,09 | 13,52 | 13,37 | 13,30 | 13,50 | 448 | 9.407.770 |
18/12/2023 | 13,16 | 13,24 | -0,08% | 12,95 | 13,38 | 13,23 | 13,14 | 13,25 | 338 | 6.585.228 |
15/12/2023 | 13,05 | 13,25 | +0,38% | 12,83 | 13,25 | 13,08 | 12,91 | 13,25 | 521 | 9.117.027 |
14/12/2023 | 12,67 | 13,20 | +4,93% | 12,67 | 13,36 | 13,06 | 12,98 | 13,20 | 599 | 14.027.681 |
13/12/2023 | 12,46 | 12,58 | +2,28% | 12,35 | 12,82 | 12,53 | 12,58 | 12,81 | 312 | 6.669.021 |
12/12/2023 | 12,47 | 12,30 | 0,00% | 12,18 | 12,47 | 12,31 | 12,30 | 12,46 | 273 | 5.936.236 |
11/12/2023 | 12,49 | 12,30 | -0,57% | 12,26 | 12,49 | 12,35 | 12,30 | 12,33 | 317 | 5.204.711 |
8/12/2023 | 12,57 | 12,37 | -1,20% | 12,31 | 12,74 | 12,46 | 12,37 | 12,45 | 565 | 11.070.777 |
7/12/2023 | 12,37 | 12,52 | +3,13% | 12,26 | 12,52 | 12,43 | 12,42 | 12,52 | 417 | 7.914.538 |
6/12/2023 | 12,01 | 12,14 | +1,76% | 12,01 | 12,30 | 12,21 | 12,14 | 12,30 | 328 | 6.336.346 |
5/12/2023 | 12,15 | 11,93 | -0,58% | 11,70 | 12,23 | 12,02 | 11,93 | 12,11 | 505 | 10.286.390 |
4/12/2023 | 12,21 | 12,00 | -1,72% | 12,00 | 12,23 | 12,15 | 12,00 | 12,23 | 386 | 5.057.766 |
1/12/2023 | 12,10 | 12,21 | +2,61% | 11,92 | 12,23 | 12,11 | 12,16 | 12,21 | 415 | 7.665.465 |
30/11/2023 | 12,04 | 11,90 | -0,42% | 11,75 | 12,15 | 11,91 | 11,90 | 12,14 | 580 | 10.702.050 |
29/11/2023 | 12,16 | 11,95 | -0,08% | 11,95 | 12,25 | 12,12 | 11,95 | 12,13 | 254 | 5.086.347 |
28/11/2023 | 11,93 | 11,96 | +0,25% | 11,87 | 12,13 | 12,02 | 11,96 | 12,08 | 488 | 5.535.556 |
27/11/2023 | 11,83 | 11,93 | +0,25% | 11,74 | 12,02 | 11,84 | 11,93 | 11,94 | 389 | 5.792.346 |
24/11/2023 | 11,97 | 11,90 | -0,83% | 11,71 | 11,99 | 11,82 | 11,80 | 11,90 | 308 | 5.200.270 |
23/11/2023 | 11,89 | 12,00 | +0,17% | 11,86 | 12,23 | 12,07 | 11,88 | 12,00 | 318 | 8.096.720 |
22/11/2023 | 12,13 | 11,98 | +0,76% | 11,87 | 12,26 | 12,06 | 11,86 | 11,98 | 375 | 8.326.248 |
21/11/2023 | 12,29 | 11,89 | -2,62% | 11,80 | 12,35 | 11,94 | 11,88 | 12,00 | 604 | 10.940.558 |
20/11/2023 | 11,90 | 12,21 | +3,04% | 11,90 | 12,39 | 12,19 | 12,21 | 12,38 | 552 | 8.481.715 |
17/11/2023 | 12,14 | 11,85 | -0,92% | 11,85 | 12,14 | 11,95 | 11,85 | 12,00 | 405 | 7.925.506 |
16/11/2023 | 11,97 | 11,96 | +1,44% | 11,96 | 12,25 | 12,05 | 11,96 | 12,12 | 832 | 10.855.907 |
14/11/2023 | 11,56 | 11,79 | +1,99% | 11,46 | 11,94 | 11,82 | 11,79 | 11,95 | 783 | 12.795.995 |
13/11/2023 | 11,82 | 11,56 | -0,34% | 11,41 | 11,88 | 11,58 | 11,50 | 11,56 | 668 | 8.828.389 |
10/11/2023 | 11,60 | 11,60 | -4,92% | 11,58 | 12,00 | 11,89 | 11,60 | 11,88 | 672 | 6.375.264 |
9/11/2023 | 11,70 | 12,20 | +3,21% | 11,21 | 12,20 | 11,68 | 11,57 | 12,20 | 596 | 8.008.633 |
8/11/2023 | 11,84 | 11,82 | +0,77% | 11,48 | 12,13 | 11,84 | 11,82 | 11,91 | 519 | 10.350.395 |
7/11/2023 | 11,51 | 11,73 | +1,91% | 11,51 | 11,87 | 11,75 | 11,73 | 11,86 | 416 | 7.112.517 |
6/11/2023 | 11,99 | 11,51 | -1,46% | 11,51 | 12,01 | 11,71 | 11,51 | 11,54 | 394 | 6.722.677 |
3/11/2023 | 11,49 | 11,68 | +2,19% | 11,49 | 12,04 | 11,84 | 11,68 | 12,01 | 348 | 8.063.443 |
1/11/2023 | 11,28 | 11,43 | +2,97% | 11,08 | 11,43 | 11,22 | 11,30 | 11,43 | 577 | 7.322.867 |
31/10/2023 | 11,17 | 11,10 | -0,09% | 11,08 | 11,35 | 11,21 | 11,10 | 11,34 | 390 | 7.695.041 |
30/10/2023 | 11,68 | 11,11 | -4,22% | 11,11 | 11,68 | 11,30 | 11,11 | 11,24 | 564 | 7.601.817 |
27/10/2023 | 11,71 | 11,60 | +1,22% | 11,48 | 12,00 | 11,64 | 11,49 | 11,60 | 306 | 6.784.606 |
26/10/2023 | 11,60 | 11,46 | -0,52% | 11,46 | 11,72 | 11,61 | 11,46 | 11,65 | 294 | 4.917.518 |
25/10/2023 | 11,64 | 11,52 | -0,69% | 11,40 | 11,69 | 11,52 | 11,46 | 11,52 | 439 | 7.657.526 |
24/10/2023 | 11,59 | 11,60 | +0,69% | 11,59 | 11,80 | 11,66 | 11,60 | 11,70 | 484 | 4.607.927 |
23/10/2023 | 11,65 | 11,52 | -2,62% | 11,52 | 11,83 | 11,65 | 11,52 | 11,68 | 464 | 7.477.230 |
20/10/2023 | 11,80 | 11,83 | +1,11% | 11,63 | 11,87 | 11,71 | 11,65 | 11,83 | 475 | 7.560.382 |
19/10/2023 | 11,85 | 11,70 | -2,34% | 11,70 | 12,00 | 11,87 | 11,70 | 11,82 | 366 | 5.935.245 |
18/10/2023 | 12,21 | 11,98 | -1,56% | 11,66 | 12,23 | 11,87 | 11,90 | 11,98 | 858 | 12.421.971 |
17/10/2023 | 12,31 | 12,17 | -0,65% | 12,17 | 12,43 | 12,29 | 12,17 | 12,21 | 378 | 8.002.827 |
16/10/2023 | 12,41 | 12,25 | 0,00% | 12,22 | 12,47 | 12,34 | 12,25 | 12,46 | 318 | 6.373.153 |
13/10/2023 | 12,63 | 12,25 | -2,55% | 12,25 | 12,63 | 12,40 | 12,25 | 12,34 | 398 | 6.829.194 |
11/10/2023 | 12,89 | 12,57 | -3,46% | 12,47 | 13,22 | 12,69 | 12,56 | 12,64 | 414 | 6.555.243 |
10/10/2023 | 12,41 | 13,02 | +5,85% | 12,40 | 13,02 | 12,80 | 12,95 | 13,02 | 340 | 8.470.250 |
9/10/2023 | 12,62 | 12,30 | -2,38% | 12,29 | 12,62 | 12,40 | 12,30 | 12,50 | 574 | 9.450.859 |
6/10/2023 | 12,63 | 12,60 | -1,25% | 12,54 | 13,05 | 12,71 | 12,60 | 12,92 | 401 | 8.604.932 |
5/10/2023 | 13,21 | 12,76 | -3,41% | 12,67 | 13,41 | 12,94 | 12,76 | 12,86 | 528 | 11.360.976 |
4/10/2023 | 13,44 | 13,21 | -0,97% | 12,97 | 13,57 | 13,25 | 13,21 | 13,32 | 452 | 10.595.211 |
3/10/2023 | 13,30 | 13,34 | -0,07% | 13,30 | 13,82 | 13,55 | 13,34 | 13,48 | 414 | 9.881.567 |
2/10/2023 | 13,65 | 13,35 | -1,62% | 13,35 | 13,76 | 13,46 | 13,35 | 13,50 | 425 | 10.424.797 |
29/9/2023 | 14,12 | 13,57 | -3,69% | 13,57 | 14,21 | 13,78 | 13,57 | 13,83 | 495 | 10.654.255 |
28/9/2023 | 13,46 | 14,09 | +2,62% | 13,29 | 14,09 | 13,83 | 13,98 | 14,09 | 268 | 7.095.395 |
27/9/2023 | 14,00 | 13,73 | -2,83% | 13,45 | 14,30 | 13,73 | 13,55 | 13,73 | 479 | 10.951.341 |
26/9/2023 | 14,32 | 14,13 | -1,81% | 13,93 | 14,53 | 14,17 | 13,93 | 14,13 | 406 | 8.932.471 |
25/9/2023 | 14,14 | 14,39 | +0,49% | 13,98 | 14,45 | 14,27 | 14,25 | 14,39 | 535 | 7.230.367 |
22/9/2023 | 13,91 | 14,32 | +1,85% | 13,91 | 14,42 | 14,28 | 14,15 | 14,32 | 276 | 5.701.321 |
21/9/2023 | 14,21 | 14,06 | -1,40% | 13,89 | 14,26 | 14,09 | 13,98 | 14,06 | 380 | 10.046.591 |
20/9/2023 | 14,41 | 14,26 | -1,18% | 14,19 | 14,82 | 14,51 | 14,19 | 14,26 | 371 | 8.544.456 |
19/9/2023 | 14,63 | 14,43 | -1,16% | 14,18 | 14,67 | 14,33 | 14,33 | 14,43 | 362 | 8.103.998 |
18/9/2023 | 14,64 | 14,60 | -0,82% | 14,50 | 14,83 | 14,71 | 14,59 | 14,78 | 512 | 9.020.112 |
15/9/2023 | 14,75 | 14,72 | -0,20% | 14,54 | 14,75 | 14,65 | 14,54 | 14,72 | 260 | 5.950.209 |
14/9/2023 | 14,65 | 14,75 | +0,82% | 14,50 | 14,88 | 14,64 | 14,64 | 14,75 | 400 | 9.505.925 |
13/9/2023 | 14,93 | 14,63 | -2,47% | 14,63 | 15,24 | 14,97 | 14,63 | 14,81 | 638 | 14.401.563 |
12/9/2023 | 14,54 | 15,00 | +3,16% | 14,54 | 15,00 | 14,86 | 14,91 | 15,00 | 457 | 11.127.419 |
11/9/2023 | 14,45 | 14,54 | +0,90% | 14,45 | 14,97 | 14,64 | 14,54 | 14,70 | 440 | 10.842.601 |
8/9/2023 | 14,47 | 14,41 | -1,97% | 14,41 | 14,70 | 14,49 | 14,41 | 14,60 | 370 | 9.646.459 |
6/9/2023 | 14,60 | 14,70 | +0,68% | 14,48 | 14,84 | 14,62 | 14,63 | 14,70 | 442 | 11.728.705 |
5/9/2023 | 14,49 | 14,60 | +4,29% | 14,01 | 14,60 | 14,42 | 14,44 | 14,60 | 375 | 7.013.159 |
4/9/2023 | 14,01 | 14,00 | -1,06% | 14,00 | 14,52 | 14,32 | 14,00 | 14,43 | 325 | 8.239.505 |
1/9/2023 | 13,89 | 14,15 | +0,86% | 13,89 | 14,25 | 14,10 | 14,11 | 14,15 | 561 | 8.731.267 |
31/8/2023 | 14,44 | 14,03 | -2,09% | 13,75 | 14,46 | 13,89 | 13,78 | 14,03 | 493 | 10.294.641 |
30/8/2023 | 14,64 | 14,33 | -1,92% | 14,20 | 14,64 | 14,40 | 14,22 | 14,40 | 227 | 4.927.600 |
29/8/2023 | 14,37 | 14,61 | +1,25% | 14,19 | 14,61 | 14,42 | 14,36 | 14,61 | 309 | 6.524.177 |
28/8/2023 | 14,23 | 14,43 | +0,21% | 14,23 | 14,46 | 14,35 | 14,26 | 14,43 | 287 | 7.653.765 |
25/8/2023 | 14,79 | 14,40 | -2,44% | 14,20 | 14,90 | 14,45 | 14,31 | 14,40 | 390 | 6.261.142 |
24/8/2023 | 14,80 | 14,76 | +0,07% | 14,62 | 15,03 | 14,82 | 14,62 | 14,76 | 349 | 8.274.593 |
23/8/2023 | 14,62 | 14,75 | -0,74% | 14,47 | 14,79 | 14,65 | 14,60 | 14,75 | 234 | 6.510.051 |
22/8/2023 | 14,47 | 14,86 | +2,48% | 14,44 | 14,86 | 14,60 | 14,50 | 14,86 | 293 | 9.447.633 |
21/8/2023 | 14,47 | 14,50 | -0,68% | 14,27 | 14,64 | 14,43 | 14,41 | 14,50 | 497 | 11.945.430 |
18/8/2023 | 14,72 | 14,60 | -1,95% | 14,27 | 14,79 | 14,45 | 14,41 | 14,60 | 571 | 14.239.222 |
17/8/2023 | 15,36 | 14,89 | -2,68% | 14,66 | 15,38 | 15,05 | 14,64 | 14,89 | 579 | 14.649.465 |
16/8/2023 | 15,35 | 15,30 | -1,29% | 15,28 | 15,61 | 15,45 | 15,30 | 15,35 | 687 | 13.401.201 |
15/8/2023 | 14,81 | 15,50 | +3,47% | 14,79 | 15,50 | 15,20 | 15,30 | 15,50 | 905 | 17.920.928 |
14/8/2023 | 14,30 | 14,98 | +1,22% | 14,30 | 15,05 | 14,88 | 14,97 | 14,98 | 726 | 15.545.290 |
11/8/2023 | 14,46 | 14,80 | +1,51% | 14,43 | 14,87 | 14,75 | 14,46 | 14,80 | 472 | 12.187.645 |
10/8/2023 | 14,30 | 14,58 | +0,55% | 13,72 | 14,63 | 14,40 | 14,50 | 14,58 | 402 | 10.623.048 |
9/8/2023 | 14,41 | 14,50 | -0,48% | 14,39 | 14,55 | 14,46 | 14,39 | 14,50 | 307 | 5.857.600 |
8/8/2023 | 14,40 | 14,57 | +0,07% | 14,19 | 14,58 | 14,45 | 14,48 | 14,57 | 390 | 10.978.091 |
7/8/2023 | 14,65 | 14,56 | -0,41% | 14,31 | 14,69 | 14,47 | 14,44 | 14,56 | 380 | 8.303.786 |
4/8/2023 | 14,61 | 14,62 | +0,14% | 14,52 | 14,94 | 14,72 | 14,62 | 14,80 | 674 | 17.449.244 |
3/8/2023 | 14,24 | 14,60 | +2,96% | 14,20 | 14,66 | 14,48 | 14,45 | 14,60 | 744 | 17.908.784 |
2/8/2023 | 13,91 | 14,18 | +1,29% | 13,91 | 14,50 | 14,16 | 14,12 | 14,18 | 944 | 17.310.563 |
1/8/2023 | 13,82 | 14,00 | +0,29% | 13,67 | 14,00 | 13,81 | 13,94 | 14,00 | 606 | 12.879.586 |
31/7/2023 | 13,88 | 13,96 | +0,58% | 13,71 | 14,00 | 13,90 | 13,78 | 13,96 | 619 | 10.841.391 |
28/7/2023 | 13,68 | 13,88 | +0,58% | 13,63 | 13,93 | 13,71 | 13,88 | 13,90 | 337 | 6.272.054 |
27/7/2023 | 13,71 | 13,80 | +1,62% | 13,62 | 13,93 | 13,77 | 13,68 | 13,80 | 346 | 7.814.855 |
26/7/2023 | 13,68 | 13,58 | -2,30% | 13,56 | 13,86 | 13,68 | 13,58 | 13,75 | 355 | 7.257.693 |
25/7/2023 | 13,65 | 13,90 | +0,72% | 13,65 | 13,95 | 13,80 | 13,69 | 13,90 | 449 | 10.139.989 |
24/7/2023 | 13,68 | 13,80 | +0,29% | 13,01 | 13,80 | 13,63 | 13,65 | 13,80 | 558 | 13.126.536 |
21/7/2023 | 13,54 | 13,76 | +2,38% | 13,54 | 13,77 | 13,67 | 13,60 | 13,76 | 493 | 9.573.936 |
20/7/2023 | 13,66 | 13,44 | -2,25% | 13,44 | 13,83 | 13,69 | 13,44 | 13,73 | 380 | 9.536.864 |
19/7/2023 | 13,47 | 13,75 | +1,85% | 13,35 | 13,76 | 13,63 | 13,60 | 13,75 | 619 | 12.536.719 |
18/7/2023 | 13,20 | 13,50 | +2,43% | 13,07 | 13,52 | 13,37 | 13,44 | 13,50 | 402 | 10.141.977 |
17/7/2023 | 13,39 | 13,18 | -2,01% | 12,95 | 13,39 | 13,11 | 13,07 | 13,18 | 464 | 12.042.221 |
14/7/2023 | 12,80 | 13,45 | +7,95% | 12,80 | 13,67 | 13,39 | 13,25 | 13,45 | 1.183 | 28.668.189 |
13/7/2023 | 12,48 | 12,46 | -1,03% | 12,46 | 12,78 | 12,63 | 12,46 | 12,66 | 345 | 8.320.664 |
12/7/2023 | 12,41 | 12,59 | +1,45% | 12,25 | 12,71 | 12,54 | 12,40 | 12,59 | 698 | 11.951.238 |
11/7/2023 | 12,21 | 12,41 | +2,65% | 11,90 | 12,42 | 12,17 | 12,32 | 12,41 | 616 | 13.584.776 |
10/7/2023 | 12,15 | 12,09 | -0,08% | 12,02 | 12,29 | 12,16 | 12,08 | 12,09 | 521 | 11.171.838 |
7/7/2023 | 11,95 | 12,10 | +1,68% | 11,93 | 12,29 | 12,16 | 12,10 | 12,21 | 580 | 11.818.765 |
6/7/2023 | 12,04 | 11,90 | -0,42% | 11,85 | 12,06 | 11,97 | 11,90 | 11,97 | 508 | 10.239.598 |
5/7/2023 | 11,93 | 11,95 | -0,42% | 11,87 | 12,12 | 12,03 | 11,95 | 12,10 | 416 | 10.410.316 |
4/7/2023 | 12,05 | 12,00 | -0,83% | 11,82 | 12,05 | 11,90 | 11,97 | 12,00 | 1.058 | 17.176.456 |
3/7/2023 | 12,59 | 12,10 | -4,20% | 11,98 | 12,59 | 12,12 | 12,10 | 12,15 | 1.344 | 21.058.883 |
30/6/2023 | 12,31 | 12,63 | +3,61% | 12,21 | 12,63 | 12,44 | 12,45 | 12,63 | 515 | 10.321.021 |
29/6/2023 | 12,24 | 12,19 | +0,16% | 12,05 | 12,32 | 12,20 | 12,19 | 12,26 | 404 | 8.690.973 |
28/6/2023 | 12,22 | 12,17 | -0,41% | 12,00 | 12,42 | 12,22 | 12,07 | 12,17 | 471 | 9.484.843 |
27/6/2023 | 12,53 | 12,22 | -2,24% | 11,84 | 12,67 | 12,11 | 12,14 | 12,23 | 1.111 | 18.515.020 |
26/6/2023 | 13,15 | 12,50 | -4,58% | 12,45 | 13,15 | 12,61 | 12,50 | 12,51 | 792 | 12.473.156 |
23/6/2023 | 12,92 | 13,10 | +1,63% | 12,88 | 13,15 | 13,01 | 12,96 | 13,10 | 396 | 7.966.492 |
22/6/2023 | 13,15 | 12,89 | -2,35% | 12,85 | 13,15 | 12,93 | 12,89 | 13,00 | 459 | 8.807.493 |
21/6/2023 | 13,09 | 13,20 | +0,08% | 13,00 | 13,40 | 13,18 | 13,20 | 13,23 | 635 | 10.064.744 |
20/6/2023 | 13,04 | 13,19 | +0,53% | 13,04 | 13,35 | 13,21 | 13,19 | 13,25 | 585 | 12.136.479 |
19/6/2023 | 12,98 | 13,12 | +2,42% | 12,91 | 13,30 | 13,09 | 13,07 | 13,12 | 443 | 10.634.837 |
16/6/2023 | 12,93 | 12,81 | -1,23% | 12,80 | 13,07 | 12,92 | 12,81 | 12,96 | 426 | 8.577.494 |
15/6/2023 | 12,93 | 12,97 | +0,54% | 12,86 | 13,07 | 12,97 | 12,97 | 12,98 | 427 | 9.641.406 |
14/6/2023 | 12,67 | 12,90 | +2,95% | 12,60 | 13,05 | 12,82 | 12,90 | 13,02 | 512 | 11.024.964 |
13/6/2023 | 12,82 | 12,53 | -2,41% | 12,52 | 12,82 | 12,64 | 12,53 | 12,64 | 516 | 9.792.683 |
12/6/2023 | 12,99 | 12,84 | -2,28% | 12,65 | 13,00 | 12,80 | 12,69 | 12,84 | 586 | 10.800.206 |
9/6/2023 | 13,12 | 13,14 | -0,08% | 12,97 | 13,26 | 13,06 | 13,01 | 13,14 | 463 | 10.823.545 |
7/6/2023 | 13,23 | 13,15 | -2,38% | 12,97 | 13,55 | 13,17 | 13,10 | 13,15 | 631 | 12.740.381 |
6/6/2023 | 12,72 | 13,47 | +6,06% | 12,70 | 13,47 | 13,15 | 13,33 | 13,47 | 983 | 18.939.288 |
5/6/2023 | 12,73 | 12,70 | -1,63% | 12,54 | 12,91 | 12,71 | 12,70 | 12,80 | 488 | 12.915.504 |
2/6/2023 | 12,88 | 12,91 | +0,94% | 12,72 | 13,20 | 13,00 | 12,72 | 12,91 | 709 | 15.110.242 |
1/6/2023 | 12,92 | 12,79 | -1,16% | 12,64 | 13,13 | 12,85 | 12,79 | 12,90 | 821 | 16.410.548 |
31/5/2023 | 12,55 | 12,94 | +3,03% | 12,35 | 13,03 | 12,70 | 12,72 | 12,94 | 848 | 17.525.828 |
30/5/2023 | 12,15 | 12,56 | +2,95% | 12,02 | 12,58 | 12,30 | 12,40 | 12,56 | 515 | 9.282.918 |
29/5/2023 | 12,20 | 12,20 | -0,33% | 12,00 | 12,45 | 12,18 | 12,19 | 12,20 | 516 | 12.482.140 |
26/5/2023 | 12,51 | 12,24 | -2,55% | 11,97 | 12,57 | 12,25 | 12,17 | 12,24 | 684 | 12.725.815 |
25/5/2023 | 12,28 | 12,56 | +2,36% | 12,28 | 12,77 | 12,52 | 12,35 | 12,56 | 490 | 9.779.455 |
24/5/2023 | 12,14 | 12,27 | +0,41% | 12,09 | 12,48 | 12,27 | 12,20 | 12,27 | 416 | 9.038.907 |
23/5/2023 | 12,34 | 12,22 | -0,97% | 12,22 | 12,58 | 12,45 | 12,22 | 12,26 | 436 | 9.529.293 |
22/5/2023 | 12,22 | 12,34 | +1,23% | 12,18 | 12,45 | 12,31 | 12,33 | 12,34 | 463 | 9.256.161 |
19/5/2023 | 11,94 | 12,19 | +2,09% | 11,94 | 12,31 | 12,12 | 12,19 | 12,20 | 549 | 14.565.899 |
18/5/2023 | 11,96 | 11,94 | -0,50% | 11,92 | 12,13 | 12,01 | 11,94 | 11,97 | 360 | 6.673.587 |
17/5/2023 | 11,79 | 12,00 | +2,13% | 11,79 | 12,00 | 11,89 | 11,90 | 12,00 | 315 | 5.649.340 |
16/5/2023 | 11,88 | 11,75 | -1,26% | 11,71 | 12,05 | 11,88 | 11,75 | 11,88 | 535 | 9.504.479 |
15/5/2023 | 11,72 | 11,90 | +0,25% | 11,71 | 11,90 | 11,78 | 11,80 | 11,90 | 485 | 8.711.983 |
12/5/2023 | 11,75 | 11,87 | +2,42% | 11,59 | 11,89 | 11,74 | 11,84 | 11,87 | 602 | 10.937.562 |
11/5/2023 | 10,99 | 11,59 | +4,89% | 10,99 | 11,79 | 11,59 | 11,59 | 11,65 | 884 | 17.411.368 |
10/5/2023 | 10,67 | 11,05 | +3,66% | 10,56 | 11,15 | 10,84 | 11,05 | 11,15 | 1.015 | 16.565.021 |
9/5/2023 | 11,90 | 10,66 | -9,74% | 10,34 | 11,92 | 10,70 | 10,66 | 10,70 | 3.790 | 56.369.386 |
8/5/2023 | 11,86 | 11,81 | -0,42% | 11,81 | 12,15 | 12,00 | 11,81 | 12,00 | 616 | 13.139.983 |
5/5/2023 | 11,37 | 11,86 | +5,99% | 11,23 | 11,92 | 11,63 | 11,74 | 11,86 | 564 | 9.786.748 |
4/5/2023 | 11,60 | 11,19 | -2,95% | 11,19 | 11,67 | 11,41 | 11,19 | 11,32 | 586 | 9.257.165 |
3/5/2023 | 11,30 | 11,53 | +3,22% | 11,10 | 11,64 | 11,39 | 11,53 | 11,57 | 510 | 8.451.155 |
2/5/2023 | 11,33 | 11,17 | -0,45% | 11,17 | 11,47 | 11,27 | 11,17 | 11,32 | 646 | 9.428.844 |
28/4/2023 | 11,32 | 11,22 | +0,63% | 11,07 | 11,40 | 11,23 | 11,22 | 11,42 | 520 | 8.758.795 |
27/4/2023 | 11,19 | 11,15 | 0,00% | 11,14 | 11,33 | 11,22 | 11,15 | 11,23 | 363 | 6.547.201 |
26/4/2023 | 11,15 | 11,15 | -0,89% | 11,01 | 11,28 | 11,18 | 11,15 | 11,18 | 432 | 8.550.131 |
25/4/2023 | 11,07 | 11,25 | +1,63% | 10,91 | 11,25 | 11,01 | 11,04 | 11,25 | 869 | 11.043.706 |
24/4/2023 | 11,37 | 11,07 | -4,65% | 11,02 | 11,37 | 11,14 | 11,07 | 11,14 | 845 | 11.517.325 |
20/4/2023 | 11,50 | 11,61 | +0,78% | 11,45 | 11,72 | 11,53 | 11,53 | 11,61 | 522 | 9.313.528 |
19/4/2023 | 11,73 | 11,52 | -1,71% | 11,52 | 11,79 | 11,62 | 11,52 | 11,65 | 601 | 9.066.183 |
18/4/2023 | 11,90 | 11,72 | -2,09% | 11,70 | 11,99 | 11,79 | 11,72 | 11,83 | 550 | 8.535.477 |
17/4/2023 | 11,98 | 11,97 | -0,25% | 11,75 | 11,99 | 11,89 | 11,86 | 11,97 | 530 | 8.005.701 |
14/4/2023 | 12,05 | 12,00 | -0,17% | 11,89 | 12,08 | 11,98 | 11,90 | 12,00 | 633 | 7.253.167 |
13/4/2023 | 12,24 | 12,02 | -2,75% | 11,99 | 12,30 | 12,10 | 12,02 | 12,13 | 378 | 7.841.520 |
12/4/2023 | 12,25 | 12,36 | +2,15% | 12,05 | 12,39 | 12,22 | 12,15 | 12,36 | 570 | 8.662.217 |
11/4/2023 | 11,81 | 12,10 | +2,02% | 11,81 | 12,45 | 12,25 | 12,10 | 12,30 | 600 | 11.409.438 |
10/4/2023 | 11,90 | 11,86 | -0,17% | 11,75 | 12,04 | 11,89 | 11,81 | 11,86 | 556 | 8.778.535 |
6/4/2023 | 12,20 | 11,88 | -3,02% | 11,76 | 12,29 | 11,96 | 11,80 | 11,88 | 586 | 8.881.499 |
5/4/2023 | 12,19 | 12,25 | +0,16% | 12,00 | 12,25 | 12,12 | 12,24 | 12,25 | 561 | 10.561.899 |
4/4/2023 | 12,19 | 12,23 | -0,08% | 11,91 | 12,28 | 12,14 | 12,21 | 12,23 | 419 | 8.606.008 |
3/4/2023 | 11,99 | 12,24 | +2,00% | 11,65 | 12,24 | 11,81 | 11,97 | 12,24 | 694 | 9.973.480 |
31/3/2023 | 12,11 | 12,00 | -1,40% | 11,88 | 12,32 | 12,07 | 12,00 | 12,01 | 638 | 8.039.044 |
30/3/2023 | 11,85 | 12,17 | +1,50% | 11,85 | 12,43 | 12,13 | 12,06 | 12,17 | 557 | 9.394.836 |
29/3/2023 | 11,92 | 11,99 | 0,00% | 11,76 | 11,99 | 11,85 | 11,79 | 11,99 | 309 | 5.782.164 |
28/3/2023 | 12,03 | 11,99 | -1,07% | 11,85 | 12,20 | 12,01 | 11,85 | 11,99 | 375 | 7.259.633 |
27/3/2023 | 11,86 | 12,12 | +4,48% | 11,84 | 12,31 | 12,07 | 12,03 | 12,12 | 511 | 10.371.784 |
24/3/2023 | 11,14 | 11,60 | +1,31% | 11,12 | 11,90 | 11,70 | 11,60 | 11,74 | 796 | 15.285.815 |
23/3/2023 | 11,30 | 11,45 | +1,78% | 11,29 | 11,88 | 11,54 | 11,36 | 11,45 | 780 | 16.217.468 |
22/3/2023 | 10,70 | 11,25 | +6,13% | 10,67 | 11,99 | 11,60 | 11,25 | 11,32 | 1.178 | 19.241.538 |
21/3/2023 | 11,06 | 10,60 | -2,57% | 10,44 | 11,06 | 10,65 | 10,60 | 10,86 | 1.493 | 19.280.959 |
20/3/2023 | 11,02 | 10,88 | -1,09% | 10,85 | 11,14 | 10,97 | 10,88 | 11,00 | 632 | 9.519.146 |
17/3/2023 | 11,01 | 11,00 | +0,55% | 10,80 | 11,12 | 10,96 | 11,00 | 11,07 | 599 | 9.837.556 |
16/3/2023 | 11,06 | 10,94 | -0,55% | 10,92 | 11,16 | 11,00 | 10,94 | 11,04 | 692 | 9.931.900 |
15/3/2023 | 11,12 | 11,00 | -2,48% | 10,93 | 11,14 | 11,02 | 11,00 | 11,12 | 851 | 12.026.898 |
14/3/2023 | 11,45 | 11,28 | -1,14% | 11,20 | 11,59 | 11,34 | 11,20 | 11,28 | 587 | 8.357.453 |
13/3/2023 | 11,51 | 11,41 | -0,09% | 11,28 | 11,58 | 11,40 | 11,41 | 11,50 | 617 | 10.995.232 |
10/3/2023 | 11,68 | 11,42 | -3,38% | 11,39 | 11,73 | 11,54 | 11,42 | 11,55 | 728 | 13.613.300 |
9/3/2023 | 11,53 | 11,82 | +3,50% | 11,45 | 11,89 | 11,74 | 11,65 | 11,82 | 1.062 | 21.347.434 |
8/3/2023 | 11,37 | 11,42 | +2,51% | 11,28 | 11,68 | 11,43 | 11,42 | 11,54 | 627 | 9.950.480 |
7/3/2023 | 11,34 | 11,14 | -0,71% | 11,11 | 11,35 | 11,20 | 11,14 | 11,40 | 652 | 10.297.839 |
6/3/2023 | 11,23 | 11,22 | +0,72% | 11,22 | 11,52 | 11,33 | 11,21 | 11,35 | 679 | 11.734.015 |
3/3/2023 | 10,92 | 11,14 | +2,58% | 10,88 | 11,32 | 11,16 | 11,14 | 11,26 | 685 | 11.210.690 |
2/3/2023 | 11,37 | 10,86 | -0,91% | 10,81 | 11,39 | 10,92 | 10,86 | 10,96 | 938 | 13.035.609 |
1/3/2023 | 11,35 | 10,96 | -1,44% | 10,96 | 11,61 | 11,17 | 10,96 | 11,07 | 1.077 | 13.004.589 |
28/2/2023 | 11,14 | 11,12 | +0,54% | 11,08 | 11,52 | 11,28 | 11,12 | 11,41 | 687 | 10.348.169 |
27/2/2023 | 11,10 | 11,06 | +1,00% | 10,97 | 11,17 | 11,11 | 11,06 | 11,16 | 476 | 8.170.190 |
24/2/2023 | 11,00 | 10,95 | -0,18% | 10,94 | 11,10 | 11,01 | 10,95 | 11,10 | 662 | 9.683.251 |
23/2/2023 | 11,10 | 10,97 | -0,63% | 10,95 | 11,20 | 11,04 | 10,97 | 10,99 | 834 | 11.455.293 |
22/2/2023 | 11,30 | 11,04 | -1,95% | 11,04 | 11,42 | 11,24 | 11,04 | 11,13 | 678 | 9.783.774 |
17/2/2023 | 11,33 | 11,26 | -0,35% | 11,25 | 11,49 | 11,33 | 11,26 | 11,36 | 451 | 7.595.888 |
16/2/2023 | 11,39 | 11,30 | -1,65% | 11,30 | 11,68 | 11,40 | 11,30 | 11,46 | 471 | 9.178.467 |
15/2/2023 | 11,71 | 11,49 | -2,71% | 11,28 | 11,71 | 11,41 | 11,41 | 11,49 | 760 | 11.960.462 |
14/2/2023 | 11,67 | 11,81 | +0,34% | 11,45 | 11,93 | 11,64 | 11,74 | 11,81 | 560 | 11.357.340 |
13/2/2023 | 11,61 | 11,77 | +3,06% | 11,40 | 11,79 | 11,58 | 11,58 | 11,78 | 620 | 10.352.396 |
10/2/2023 | 11,10 | 11,42 | +3,35% | 11,01 | 11,61 | 11,32 | 11,42 | 11,54 | 506 | 7.648.835 |
9/2/2023 | 11,11 | 11,05 | -2,13% | 11,05 | 11,34 | 11,22 | 11,05 | 11,18 | 546 | 8.782.062 |
8/2/2023 | 11,27 | 11,29 | +1,26% | 11,02 | 11,43 | 11,15 | 11,16 | 11,29 | 497 | 8.722.593 |
7/2/2023 | 11,13 | 11,15 | -0,45% | 11,10 | 11,47 | 11,26 | 11,15 | 11,30 | 491 | 9.030.199 |
6/2/2023 | 10,91 | 11,20 | +1,82% | 10,76 | 11,29 | 11,09 | 11,07 | 11,20 | 750 | 13.305.338 |
3/2/2023 | 11,30 | 11,00 | -2,22% | 10,87 | 11,33 | 11,09 | 10,92 | 11,00 | 1.039 | 15.759.726 |
2/2/2023 | 11,39 | 11,25 | 0,00% | 11,24 | 11,53 | 11,40 | 11,25 | 11,40 | 548 | 11.209.670 |
1/2/2023 | 11,55 | 11,25 | -1,57% | 11,21 | 11,55 | 11,36 | 11,25 | 11,38 | 666 | 13.651.816 |
31/1/2023 | 11,31 | 11,43 | +1,06% | 11,15 | 11,62 | 11,45 | 11,43 | 11,58 | 707 | 9.991.579 |
30/1/2023 | 11,56 | 11,31 | -1,65% | 11,28 | 11,66 | 11,40 | 11,31 | 11,49 | 826 | 10.673.495 |
27/1/2023 | 11,68 | 11,50 | +0,17% | 11,47 | 11,72 | 11,56 | 11,50 | 11,66 | 475 | 8.922.256 |
26/1/2023 | 11,28 | 11,48 | +2,50% | 11,25 | 11,65 | 11,46 | 11,48 | 11,65 | 483 | 7.643.749 |
25/1/2023 | 11,27 | 11,20 | -0,36% | 11,07 | 11,33 | 11,21 | 11,20 | 11,29 | 521 | 10.359.926 |
24/1/2023 | 11,10 | 11,24 | -0,97% | 11,09 | 11,29 | 11,19 | 11,17 | 11,25 | 461 | 6.786.811 |
23/1/2023 | 11,17 | 11,35 | +2,25% | 11,06 | 11,37 | 11,23 | 11,07 | 11,35 | 612 | 9.554.834 |