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.
NEOE3 - NEOENERGIA - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 18,08 | 18,37 | +1,66% | 17,96 | 18,46 | 18,27 | 18,37 | 18,39 | 3.854 | 1.395.783.600 |
20/1/2025 | 18,39 | 18,07 | -1,36% | 18,05 | 18,39 | 18,14 | 18,06 | 18,10 | 3.020 | 1.088.034.800 |
17/1/2025 | 18,37 | 18,32 | 0,00% | 18,06 | 18,45 | 18,27 | 18,15 | 18,32 | 5.279 | 2.135.250.100 |
16/1/2025 | 18,50 | 18,32 | -0,70% | 18,30 | 18,66 | 18,43 | 18,31 | 18,44 | 6.514 | 2.354.609.600 |
15/1/2025 | 18,30 | 18,45 | +1,82% | 18,23 | 18,46 | 18,33 | 18,36 | 18,45 | 2.298 | 832.302.500 |
14/1/2025 | 18,14 | 18,12 | -0,38% | 18,03 | 18,25 | 18,18 | 18,12 | 18,29 | 2.309 | 1.221.121.800 |
13/1/2025 | 18,22 | 18,19 | -0,22% | 17,93 | 18,27 | 18,09 | 18,19 | 18,20 | 3.012 | 1.301.603.100 |
10/1/2025 | 18,50 | 18,23 | -0,76% | 18,03 | 18,50 | 18,20 | 18,20 | 18,27 | 2.770 | 1.348.635.000 |
9/1/2025 | 18,76 | 18,37 | -2,08% | 18,37 | 18,77 | 18,51 | 18,36 | 18,37 | 2.061 | 1.006.066.200 |
8/1/2025 | 19,04 | 18,76 | -1,57% | 18,74 | 19,07 | 18,81 | 18,74 | 18,80 | 1.653 | 888.022.000 |
7/1/2025 | 18,97 | 19,06 | +0,90% | 18,91 | 19,12 | 19,01 | 19,06 | 19,12 | 1.805 | 1.181.651.100 |
6/1/2025 | 18,86 | 18,89 | -0,05% | 18,83 | 19,02 | 18,89 | 18,88 | 18,89 | 2.789 | 1.594.004.900 |
3/1/2025 | 18,93 | 18,90 | -0,16% | 18,71 | 19,00 | 18,88 | 18,87 | 18,90 | 3.714 | 2.278.922.100 |
2/1/2025 | 18,91 | 18,93 | +0,11% | 18,62 | 18,99 | 18,87 | 18,85 | 18,94 | 3.318 | 2.078.484.800 |
30/12/2024 | 19,09 | 18,91 | -0,58% | 18,75 | 19,09 | 18,90 | 18,90 | 18,95 | 1.996 | 862.062.900 |
27/12/2024 | 18,95 | 19,02 | +0,53% | 18,95 | 19,21 | 19,07 | 19,02 | 19,09 | 3.726 | 1.602.104.800 |
26/12/2024 | 19,12 | 18,92 | -1,05% | 18,92 | 19,17 | 19,04 | 18,92 | 19,08 | 1.922 | 1.106.339.600 |
23/12/2024 | 19,51 | 19,12 | -2,00% | 19,05 | 19,51 | 19,14 | 19,09 | 19,12 | 2.328 | 1.413.163.600 |
20/12/2024 | 19,37 | 19,51 | +0,67% | 19,18 | 19,69 | 19,40 | 19,40 | 19,51 | 3.314 | 3.106.006.300 |
19/12/2024 | 19,95 | 19,38 | -2,66% | 19,03 | 20,01 | 19,34 | 19,18 | 19,38 | 10.655 | 6.502.734.800 |
18/12/2024 | 20,09 | 19,91 | -2,83% | 19,68 | 20,48 | 20,14 | 19,84 | 19,93 | 8.795 | 12.883.002.800 |
17/12/2024 | 20,32 | 20,49 | +1,14% | 20,32 | 20,70 | 20,54 | 20,49 | 20,62 | 4.821 | 3.367.528.600 |
16/12/2024 | 20,30 | 20,26 | -0,20% | 20,26 | 20,62 | 20,44 | 20,26 | 20,42 | 5.191 | 3.597.600.800 |
13/12/2024 | 20,52 | 20,30 | -1,07% | 20,12 | 20,68 | 20,40 | 20,14 | 20,32 | 4.711 | 2.958.113.500 |
12/12/2024 | 20,74 | 20,52 | -1,16% | 20,36 | 20,84 | 20,51 | 20,50 | 20,55 | 6.776 | 6.190.310.100 |
11/12/2024 | 20,27 | 20,76 | +2,47% | 20,26 | 20,99 | 20,59 | 20,76 | 20,86 | 5.334 | 5.071.910.000 |
10/12/2024 | 20,19 | 20,26 | +0,65% | 19,90 | 20,39 | 20,29 | 20,26 | 20,35 | 4.257 | 2.079.859.300 |
9/12/2024 | 19,78 | 20,13 | +1,77% | 19,73 | 20,33 | 20,02 | 20,12 | 20,13 | 5.163 | 3.551.091.500 |
6/12/2024 | 19,33 | 19,78 | +1,38% | 19,33 | 19,83 | 19,71 | 19,76 | 19,80 | 3.671 | 3.735.635.200 |
5/12/2024 | 19,29 | 19,51 | +1,61% | 19,26 | 19,75 | 19,48 | 19,50 | 19,60 | 3.817 | 1.971.339.000 |
4/12/2024 | 19,15 | 19,20 | +0,16% | 18,95 | 19,28 | 19,14 | 19,20 | 19,21 | 5.215 | 1.969.273.300 |
3/12/2024 | 19,20 | 19,17 | -0,16% | 19,04 | 19,34 | 19,19 | 19,15 | 19,26 | 3.258 | 1.747.031.600 |
2/12/2024 | 19,40 | 19,20 | -1,03% | 19,01 | 19,40 | 19,13 | 19,09 | 19,20 | 3.718 | 2.203.088.800 |
29/11/2024 | 19,69 | 19,40 | -0,51% | 18,98 | 19,69 | 19,22 | 19,27 | 19,40 | 6.665 | 2.775.211.300 |
28/11/2024 | 20,46 | 19,50 | -5,71% | 19,50 | 20,79 | 20,30 | 19,50 | 19,65 | 4.393 | 6.024.725.400 |
27/11/2024 | 20,04 | 20,68 | +3,19% | 20,01 | 20,75 | 20,57 | 20,67 | 20,71 | 9.562 | 12.648.419.100 |
26/11/2024 | 19,90 | 20,04 | +1,21% | 19,87 | 20,23 | 20,06 | 20,04 | 20,07 | 2.898 | 1.563.784.900 |
25/11/2024 | 19,88 | 19,80 | -0,75% | 19,73 | 20,07 | 19,83 | 19,80 | 19,83 | 2.971 | 2.302.272.100 |
22/11/2024 | 19,61 | 19,95 | +2,57% | 19,52 | 19,95 | 19,75 | 19,86 | 19,95 | 5.685 | 4.354.895.800 |
21/11/2024 | 19,55 | 19,45 | -1,02% | 19,24 | 19,63 | 19,47 | 19,45 | 19,49 | 5.587 | 2.924.948.500 |
19/11/2024 | 19,62 | 19,65 | +0,67% | 19,41 | 19,78 | 19,64 | 19,64 | 19,66 | 5.688 | 2.507.544.800 |
18/11/2024 | 19,10 | 19,52 | +2,20% | 19,05 | 19,61 | 19,45 | 19,52 | 19,58 | 4.477 | 4.128.071.800 |
14/11/2024 | 18,99 | 19,10 | +0,58% | 18,79 | 19,28 | 19,14 | 19,09 | 19,12 | 2.457 | 960.468.300 |
13/11/2024 | 18,65 | 18,99 | +1,50% | 18,43 | 18,99 | 18,69 | 18,90 | 18,99 | 4.632 | 2.815.280.600 |
12/11/2024 | 19,05 | 18,71 | -1,73% | 18,63 | 19,09 | 18,83 | 18,70 | 18,71 | 6.364 | 2.163.404.100 |
11/11/2024 | 19,54 | 19,04 | -2,21% | 19,04 | 19,57 | 19,27 | 19,03 | 19,07 | 5.214 | 1.965.337.100 |
8/11/2024 | 19,39 | 19,47 | +0,62% | 19,27 | 19,59 | 19,42 | 19,46 | 19,47 | 4.169 | 7.107.898.200 |
7/11/2024 | 19,41 | 19,35 | -0,26% | 19,31 | 19,57 | 19,42 | 19,34 | 19,40 | 4.462 | 2.269.811.800 |
6/11/2024 | 19,45 | 19,40 | -0,26% | 19,24 | 19,54 | 19,41 | 19,40 | 19,42 | 4.102 | 4.523.800.200 |
5/11/2024 | 19,47 | 19,45 | -0,05% | 19,35 | 19,63 | 19,43 | 19,45 | 19,47 | 5.107 | 3.080.899.400 |
4/11/2024 | 19,00 | 19,46 | +1,88% | 19,00 | 19,48 | 19,38 | 19,43 | 19,47 | 3.833 | 2.281.812.600 |
1/11/2024 | 19,13 | 19,10 | 0,00% | 18,95 | 19,13 | 19,08 | 19,10 | 19,11 | 3.105 | 3.948.723.900 |
31/10/2024 | 19,01 | 19,10 | 0,00% | 18,98 | 19,24 | 19,09 | 19,10 | 19,11 | 4.987 | 1.901.015.800 |
30/10/2024 | 19,25 | 19,10 | -0,78% | 19,01 | 19,32 | 19,10 | 19,07 | 19,13 | 2.821 | 1.249.476.700 |
29/10/2024 | 19,20 | 19,25 | +0,26% | 19,15 | 19,31 | 19,21 | 19,20 | 19,26 | 1.799 | 1.832.291.100 |
28/10/2024 | 19,17 | 19,20 | +0,79% | 19,08 | 19,36 | 19,21 | 19,20 | 19,24 | 2.838 | 3.338.485.800 |
25/10/2024 | 19,08 | 19,05 | -0,26% | 18,95 | 19,23 | 19,06 | 19,05 | 19,07 | 2.564 | 1.501.371.500 |
24/10/2024 | 19,08 | 19,10 | -0,47% | 18,76 | 19,31 | 18,94 | 19,10 | 19,13 | 4.383 | 1.894.812.300 |
23/10/2024 | 19,00 | 19,19 | -0,57% | 18,67 | 19,59 | 19,07 | 19,19 | 19,22 | 5.214 | 2.657.809.800 |
22/10/2024 | 19,30 | 19,30 | +0,05% | 19,12 | 19,38 | 19,26 | 19,28 | 19,36 | 3.843 | 2.062.089.600 |
21/10/2024 | 19,29 | 19,29 | 0,00% | 19,20 | 19,43 | 19,28 | 19,29 | 19,40 | 5.053 | 2.597.226.800 |
18/10/2024 | 19,31 | 19,29 | 0,00% | 19,13 | 19,43 | 19,28 | 19,29 | 19,30 | 4.533 | 4.295.410.500 |
17/10/2024 | 19,20 | 19,29 | +0,21% | 19,00 | 19,39 | 19,24 | 19,29 | 19,31 | 3.532 | 1.991.193.700 |
16/10/2024 | 19,07 | 19,25 | +0,94% | 19,06 | 19,28 | 19,23 | 19,25 | 19,26 | 4.368 | 4.507.502.000 |
15/10/2024 | 19,05 | 19,07 | +0,21% | 18,96 | 19,15 | 19,05 | 19,05 | 19,09 | 3.602 | 1.787.400.900 |
14/10/2024 | 19,00 | 19,03 | +0,69% | 18,77 | 19,06 | 18,91 | 19,03 | 19,07 | 3.212 | 1.611.835.700 |
11/10/2024 | 19,00 | 18,90 | -0,26% | 18,71 | 19,00 | 18,81 | 18,90 | 18,91 | 2.103 | 977.918.900 |
10/10/2024 | 18,90 | 18,95 | 0,00% | 18,72 | 18,95 | 18,84 | 18,80 | 18,97 | 3.174 | 1.006.747.000 |
9/10/2024 | 19,02 | 18,95 | -0,26% | 18,73 | 19,03 | 18,85 | 18,81 | 18,97 | 3.413 | 10.043.429.800 |
8/10/2024 | 19,01 | 19,00 | 0,00% | 18,74 | 19,11 | 19,00 | 18,99 | 19,07 | 2.127 | 889.366.800 |
7/10/2024 | 18,84 | 19,00 | +0,85% | 18,80 | 19,03 | 18,94 | 18,90 | 19,00 | 1.857 | 732.155.400 |
4/10/2024 | 18,88 | 18,84 | -0,26% | 18,65 | 18,95 | 18,83 | 18,84 | 18,92 | 2.895 | 1.030.659.900 |
3/10/2024 | 19,39 | 18,89 | -2,58% | 18,89 | 19,44 | 19,00 | 18,89 | 19,04 | 3.910 | 1.717.421.000 |
2/10/2024 | 19,17 | 19,39 | +1,41% | 19,17 | 19,69 | 19,51 | 19,39 | 19,42 | 4.155 | 1.748.511.000 |
1/10/2024 | 19,60 | 19,12 | -2,45% | 18,92 | 19,65 | 19,20 | 19,12 | 19,13 | 8.429 | 4.654.596.100 |
30/9/2024 | 20,00 | 19,60 | -0,96% | 19,47 | 20,09 | 19,76 | 19,60 | 19,70 | 3.293 | 1.439.220.000 |
26/9/2024 | 19,72 | 19,79 | +1,38% | 19,56 | 19,79 | 19,68 | 19,68 | 19,80 | 2.473 | 1.613.939.200 |
25/9/2024 | 19,51 | 19,52 | +0,05% | 19,46 | 19,59 | 19,52 | 19,51 | 19,60 | 1.571 | 1.131.696.300 |
24/9/2024 | 19,68 | 19,51 | +0,05% | 19,43 | 19,72 | 19,53 | 19,47 | 19,55 | 3.137 | 1.166.524.500 |
23/9/2024 | 19,73 | 19,50 | -1,37% | 19,38 | 19,77 | 19,49 | 19,50 | 19,52 | 2.944 | 1.138.267.400 |
20/9/2024 | 19,84 | 19,77 | -0,95% | 19,64 | 20,02 | 19,82 | 19,76 | 19,77 | 7.607 | 4.006.961.500 |
19/9/2024 | 19,78 | 19,96 | +1,06% | 19,78 | 20,28 | 20,01 | 19,90 | 19,96 | 7.718 | 3.877.034.000 |
18/9/2024 | 19,75 | 19,75 | +0,05% | 19,61 | 19,81 | 19,71 | 19,75 | 19,76 | 2.288 | 914.348.500 |
17/9/2024 | 19,72 | 19,74 | +0,25% | 19,62 | 19,91 | 19,75 | 19,67 | 19,74 | 1.974 | 833.202.200 |
16/9/2024 | 19,70 | 19,69 | +0,15% | 19,67 | 20,01 | 19,82 | 19,68 | 19,75 | 2.557 | 985.533.400 |
13/9/2024 | 19,40 | 19,66 | +1,34% | 19,40 | 19,80 | 19,61 | 19,58 | 19,68 | 2.205 | 790.604.600 |
12/9/2024 | 19,55 | 19,40 | -0,77% | 19,28 | 19,63 | 19,45 | 19,39 | 19,50 | 2.773 | 2.196.414.900 |
11/9/2024 | 19,65 | 19,55 | -0,86% | 19,42 | 19,70 | 19,57 | 19,55 | 19,58 | 4.181 | 1.721.031.400 |
10/9/2024 | 20,10 | 19,72 | -2,57% | 19,62 | 20,13 | 19,82 | 19,70 | 19,72 | 4.321 | 1.490.873.900 |
9/9/2024 | 20,43 | 20,24 | -0,93% | 20,23 | 20,52 | 20,32 | 20,23 | 20,28 | 3.142 | 1.178.005.100 |
6/9/2024 | 20,61 | 20,43 | -0,92% | 20,42 | 20,78 | 20,56 | 20,43 | 20,56 | 3.134 | 1.281.377.600 |
5/9/2024 | 20,49 | 20,62 | +0,59% | 20,32 | 20,83 | 20,59 | 20,55 | 20,65 | 5.449 | 2.900.815.200 |
4/9/2024 | 20,15 | 20,50 | +2,35% | 19,97 | 20,54 | 20,31 | 20,50 | 20,52 | 3.096 | 1.330.003.800 |
3/9/2024 | 19,67 | 20,03 | +1,93% | 19,65 | 20,14 | 20,03 | 19,93 | 20,03 | 4.677 | 2.042.674.300 |
2/9/2024 | 19,90 | 19,65 | -1,26% | 19,65 | 19,95 | 19,76 | 19,65 | 19,79 | 4.410 | 1.440.295.400 |
30/8/2024 | 19,54 | 19,90 | +1,53% | 19,44 | 20,10 | 19,87 | 19,90 | 19,95 | 4.648 | 3.002.252.400 |
29/8/2024 | 19,67 | 19,60 | -0,56% | 19,52 | 19,90 | 19,66 | 19,60 | 19,70 | 2.448 | 1.390.903.300 |
28/8/2024 | 19,60 | 19,71 | +0,36% | 19,39 | 19,82 | 19,69 | 19,71 | 19,74 | 2.189 | 880.881.700 |
27/8/2024 | 19,54 | 19,64 | +0,41% | 19,54 | 19,82 | 19,69 | 19,63 | 19,66 | 3.394 | 1.452.145.000 |
26/8/2024 | 20,11 | 19,56 | -2,73% | 19,53 | 20,17 | 19,65 | 19,56 | 19,65 | 3.285 | 1.919.188.400 |
23/8/2024 | 19,29 | 20,11 | +3,61% | 19,24 | 20,25 | 19,85 | 20,10 | 20,16 | 5.493 | 3.552.670.300 |
22/8/2024 | 19,40 | 19,41 | +0,10% | 19,27 | 19,53 | 19,37 | 19,26 | 19,41 | 3.334 | 1.528.274.000 |
21/8/2024 | 19,21 | 19,39 | +1,04% | 19,20 | 19,62 | 19,44 | 19,34 | 19,39 | 4.254 | 2.190.789.600 |
20/8/2024 | 19,44 | 19,19 | -1,34% | 19,15 | 19,44 | 19,25 | 19,19 | 19,25 | 3.929 | 1.460.620.400 |
19/8/2024 | 19,26 | 19,45 | +1,20% | 19,15 | 19,45 | 19,35 | 19,35 | 19,45 | 2.765 | 1.857.042.800 |
16/8/2024 | 19,18 | 19,22 | +0,63% | 19,04 | 19,38 | 19,23 | 19,22 | 19,35 | 3.664 | 1.731.095.600 |
15/8/2024 | 19,39 | 19,10 | -1,44% | 19,09 | 19,39 | 19,21 | 19,10 | 19,15 | 3.172 | 1.089.792.700 |
14/8/2024 | 18,92 | 19,38 | +3,14% | 18,82 | 19,47 | 19,20 | 19,38 | 19,41 | 4.275 | 1.896.406.000 |
13/8/2024 | 18,80 | 18,79 | +0,11% | 18,77 | 18,99 | 18,86 | 18,79 | 18,92 | 3.172 | 1.202.348.700 |
12/8/2024 | 18,69 | 18,77 | +0,37% | 18,69 | 19,13 | 18,88 | 18,76 | 18,81 | 3.093 | 1.914.928.600 |
9/8/2024 | 18,50 | 18,70 | +1,36% | 18,45 | 18,73 | 18,63 | 18,70 | 18,71 | 2.561 | 1.011.257.900 |
8/8/2024 | 18,39 | 18,45 | -0,16% | 18,30 | 18,56 | 18,43 | 18,45 | 18,46 | 3.211 | 1.444.997.200 |
7/8/2024 | 18,10 | 18,48 | +2,38% | 18,10 | 18,76 | 18,35 | 18,34 | 18,49 | 3.364 | 1.763.806.200 |
6/8/2024 | 18,10 | 18,05 | -0,28% | 18,05 | 18,30 | 18,15 | 18,05 | 18,06 | 2.881 | 1.159.874.900 |
5/8/2024 | 18,11 | 18,10 | -1,52% | 17,98 | 18,32 | 18,18 | 18,10 | 18,26 | 4.379 | 1.673.917.700 |
2/8/2024 | 18,26 | 18,38 | +0,66% | 18,25 | 18,50 | 18,36 | 18,38 | 18,40 | 2.800 | 1.002.747.700 |
1/8/2024 | 18,17 | 18,26 | +0,77% | 18,00 | 18,55 | 18,35 | 18,26 | 18,30 | 5.744 | 1.870.059.200 |
31/7/2024 | 18,35 | 18,12 | -1,25% | 18,10 | 18,42 | 18,23 | 18,12 | 18,16 | 2.030 | 896.092.200 |
30/7/2024 | 18,35 | 18,35 | -0,22% | 18,21 | 18,57 | 18,43 | 18,35 | 18,46 | 4.014 | 1.983.907.300 |
29/7/2024 | 18,20 | 18,39 | +1,21% | 18,09 | 18,39 | 18,28 | 18,39 | 18,40 | 2.909 | 1.598.343.900 |
26/7/2024 | 17,89 | 18,17 | +1,68% | 17,81 | 18,27 | 18,12 | 18,15 | 18,17 | 3.037 | 1.482.485.100 |
25/7/2024 | 18,06 | 17,87 | -0,89% | 17,86 | 18,09 | 17,96 | 17,87 | 17,90 | 5.202 | 2.772.608.500 |
24/7/2024 | 18,59 | 18,03 | -2,70% | 17,80 | 19,14 | 18,11 | 18,03 | 18,19 | 5.669 | 7.762.076.500 |
23/7/2024 | 18,61 | 18,53 | -0,22% | 18,41 | 18,69 | 18,50 | 18,48 | 18,53 | 4.391 | 1.430.670.300 |
22/7/2024 | 18,58 | 18,57 | +0,65% | 18,46 | 18,69 | 18,59 | 18,57 | 18,65 | 2.021 | 955.530.200 |
19/7/2024 | 18,72 | 18,45 | -1,39% | 18,38 | 18,85 | 18,50 | 18,43 | 18,45 | 5.096 | 1.835.829.200 |
18/7/2024 | 19,04 | 18,71 | -1,47% | 18,71 | 19,05 | 18,81 | 18,70 | 18,71 | 2.719 | 1.084.870.900 |
17/7/2024 | 18,61 | 18,99 | +1,82% | 18,61 | 19,02 | 18,86 | 18,90 | 19,00 | 4.618 | 2.341.254.300 |
16/7/2024 | 18,53 | 18,65 | +0,70% | 18,53 | 18,98 | 18,74 | 18,65 | 18,75 | 5.038 | 2.097.718.600 |
15/7/2024 | 19,22 | 18,52 | -3,54% | 18,52 | 19,24 | 18,66 | 18,52 | 18,57 | 4.543 | 2.837.059.700 |
12/7/2024 | 19,11 | 19,20 | +0,52% | 19,01 | 19,20 | 19,14 | 19,17 | 19,20 | 2.584 | 959.784.700 |
11/7/2024 | 19,11 | 19,10 | -0,16% | 19,01 | 19,31 | 19,13 | 19,03 | 19,10 | 3.779 | 1.162.125.200 |
10/7/2024 | 19,30 | 19,13 | -0,10% | 19,13 | 19,48 | 19,35 | 19,12 | 19,15 | 5.206 | 3.320.549.500 |
9/7/2024 | 18,89 | 19,15 | +1,75% | 18,77 | 19,27 | 19,10 | 19,13 | 19,15 | 4.584 | 2.123.616.000 |
8/7/2024 | 18,59 | 18,82 | +2,01% | 18,42 | 19,01 | 18,81 | 18,78 | 18,86 | 4.324 | 1.691.471.400 |
5/7/2024 | 18,79 | 18,45 | -1,18% | 18,38 | 18,79 | 18,49 | 18,45 | 18,51 | 5.184 | 2.418.708.000 |
4/7/2024 | 18,50 | 18,67 | +1,63% | 18,41 | 18,70 | 18,58 | 18,67 | 18,68 | 2.708 | 871.487.300 |
3/7/2024 | 18,25 | 18,37 | +0,44% | 18,25 | 18,59 | 18,48 | 18,37 | 18,41 | 2.337 | 1.249.583.800 |
2/7/2024 | 18,51 | 18,29 | -1,93% | 18,23 | 18,55 | 18,35 | 18,29 | 18,41 | 3.547 | 1.637.876.600 |
1/7/2024 | 18,60 | 18,65 | +0,43% | 18,48 | 18,81 | 18,69 | 18,64 | 18,69 | 3.612 | 1.516.436.200 |
28/6/2024 | 18,66 | 18,57 | -0,21% | 18,41 | 18,66 | 18,55 | 18,56 | 18,67 | 2.632 | 1.005.236.800 |
27/6/2024 | 18,52 | 18,61 | +0,54% | 18,43 | 18,77 | 18,56 | 18,59 | 18,63 | 3.780 | 2.465.290.600 |
26/6/2024 | 18,35 | 18,51 | +0,82% | 18,29 | 18,59 | 18,48 | 18,50 | 18,51 | 2.875 | 1.418.658.600 |
25/6/2024 | 18,38 | 18,36 | -0,27% | 18,17 | 18,52 | 18,30 | 18,35 | 18,37 | 2.467 | 1.249.639.300 |
24/6/2024 | 18,16 | 18,41 | +1,38% | 18,16 | 18,62 | 18,47 | 18,41 | 18,44 | 2.892 | 1.374.483.300 |
21/6/2024 | 17,86 | 18,16 | +1,68% | 17,75 | 18,33 | 18,14 | 18,15 | 18,20 | 2.977 | 1.931.598.800 |
20/6/2024 | 17,82 | 17,86 | +0,73% | 17,77 | 18,10 | 17,90 | 17,83 | 17,88 | 3.475 | 1.352.479.900 |
19/6/2024 | 17,94 | 17,73 | -1,01% | 17,72 | 17,97 | 17,77 | 17,73 | 17,83 | 2.309 | 1.245.823.100 |
18/6/2024 | 18,11 | 17,91 | -0,56% | 17,78 | 18,11 | 17,93 | 17,88 | 17,92 | 2.953 | 1.526.809.400 |
17/6/2024 | 18,30 | 18,01 | -1,32% | 17,94 | 18,35 | 18,02 | 18,01 | 18,07 | 4.008 | 1.759.252.700 |
14/6/2024 | 18,10 | 18,25 | +0,83% | 17,89 | 18,26 | 18,02 | 18,25 | 18,26 | 4.614 | 3.304.300.800 |
13/6/2024 | 18,37 | 18,10 | -0,71% | 17,97 | 18,43 | 18,11 | 18,09 | 18,11 | 4.467 | 1.695.716.900 |
12/6/2024 | 18,82 | 18,23 | -1,30% | 18,20 | 18,82 | 18,31 | 18,22 | 18,31 | 4.661 | 1.844.678.000 |
11/6/2024 | 18,55 | 18,47 | -0,16% | 18,38 | 18,69 | 18,50 | 18,45 | 18,50 | 3.604 | 1.838.646.900 |
10/6/2024 | 18,70 | 18,50 | -0,86% | 18,15 | 18,75 | 18,37 | 18,49 | 18,61 | 4.861 | 3.015.062.600 |
7/6/2024 | 19,22 | 18,66 | -2,91% | 18,66 | 19,22 | 18,78 | 18,66 | 18,76 | 4.745 | 2.089.036.200 |
6/6/2024 | 19,16 | 19,22 | +1,05% | 18,91 | 19,27 | 19,16 | 19,21 | 19,22 | 2.393 | 846.564.500 |
5/6/2024 | 19,23 | 19,02 | -0,89% | 18,91 | 19,28 | 19,02 | 18,95 | 19,02 | 2.501 | 1.035.503.500 |
4/6/2024 | 19,28 | 19,19 | -0,52% | 19,13 | 19,32 | 19,20 | 19,18 | 19,19 | 2.988 | 1.001.954.100 |
3/6/2024 | 18,88 | 19,29 | +2,06% | 18,72 | 19,32 | 19,16 | 19,23 | 19,30 | 3.837 | 1.557.780.200 |
31/5/2024 | 19,16 | 18,90 | -1,15% | 18,90 | 19,23 | 19,01 | 18,90 | 18,94 | 2.407 | 942.903.200 |
29/5/2024 | 19,29 | 19,12 | -0,62% | 19,12 | 19,62 | 19,28 | 19,12 | 19,24 | 2.854 | 1.034.710.200 |
28/5/2024 | 19,55 | 19,24 | -1,54% | 19,24 | 19,72 | 19,38 | 19,24 | 19,27 | 2.003 | 758.426.000 |
27/5/2024 | 19,60 | 19,54 | -0,31% | 19,49 | 19,74 | 19,60 | 19,53 | 19,60 | 1.647 | 546.948.200 |
24/5/2024 | 19,41 | 19,60 | +1,03% | 19,41 | 19,77 | 19,61 | 19,51 | 19,60 | 2.467 | 953.190.400 |
23/5/2024 | 19,59 | 19,40 | -0,97% | 19,30 | 19,59 | 19,42 | 19,40 | 19,52 | 3.067 | 1.298.741.400 |
22/5/2024 | 19,98 | 19,59 | -2,05% | 19,56 | 20,01 | 19,71 | 19,57 | 19,59 | 3.413 | 1.371.408.900 |
21/5/2024 | 20,13 | 20,00 | -0,20% | 19,93 | 20,32 | 20,15 | 19,99 | 20,05 | 4.653 | 2.041.177.600 |
20/5/2024 | 19,92 | 20,04 | +0,65% | 19,76 | 20,23 | 20,06 | 20,03 | 20,04 | 4.896 | 1.629.131.100 |
17/5/2024 | 20,14 | 19,91 | -1,29% | 19,88 | 20,20 | 20,00 | 19,90 | 19,99 | 2.482 | 1.395.379.000 |
16/5/2024 | 20,24 | 20,17 | -1,08% | 20,11 | 20,46 | 20,25 | 20,14 | 20,18 | 2.869 | 1.230.570.200 |
15/5/2024 | 19,54 | 20,39 | +3,71% | 19,54 | 20,42 | 20,18 | 20,30 | 20,39 | 6.390 | 3.979.215.300 |
14/5/2024 | 19,31 | 19,66 | +1,87% | 19,31 | 19,68 | 19,53 | 19,63 | 19,68 | 3.134 | 4.322.886.400 |
13/5/2024 | 19,20 | 19,30 | +0,52% | 19,19 | 19,40 | 19,31 | 19,30 | 19,31 | 2.584 | 2.221.535.800 |
10/5/2024 | 19,37 | 19,20 | -0,52% | 19,11 | 19,40 | 19,22 | 19,19 | 19,20 | 2.332 | 884.572.600 |
9/5/2024 | 19,39 | 19,30 | -0,52% | 19,14 | 19,41 | 19,29 | 19,28 | 19,30 | 2.726 | 1.163.924.200 |
8/5/2024 | 19,40 | 19,40 | +0,26% | 19,23 | 19,53 | 19,43 | 19,40 | 19,45 | 2.696 | 1.238.060.100 |
7/5/2024 | 19,65 | 19,35 | -1,83% | 19,35 | 19,77 | 19,43 | 19,35 | 19,45 | 5.491 | 2.333.933.700 |
6/5/2024 | 19,76 | 19,71 | -0,25% | 19,64 | 19,87 | 19,77 | 19,70 | 19,78 | 3.777 | 3.220.368.600 |
3/5/2024 | 19,55 | 19,76 | +2,38% | 19,53 | 19,99 | 19,75 | 19,68 | 19,76 | 7.532 | 7.836.353.700 |
2/5/2024 | 19,30 | 19,30 | +0,63% | 19,25 | 19,54 | 19,36 | 19,25 | 19,30 | 5.227 | 2.242.982.600 |
30/4/2024 | 19,31 | 19,18 | -0,67% | 18,97 | 19,31 | 19,11 | 19,14 | 19,19 | 4.652 | 2.278.092.000 |
29/4/2024 | 19,36 | 19,31 | -0,10% | 19,10 | 19,38 | 19,24 | 19,28 | 19,31 | 3.328 | 2.125.045.900 |
26/4/2024 | 19,30 | 19,33 | +0,16% | 19,28 | 19,42 | 19,33 | 19,28 | 19,37 | 3.725 | 1.407.123.100 |
25/4/2024 | 19,28 | 19,30 | -0,05% | 19,14 | 19,49 | 19,33 | 19,25 | 19,32 | 4.352 | 1.539.779.300 |
24/4/2024 | 19,40 | 19,31 | -0,26% | 19,02 | 19,59 | 19,19 | 19,30 | 19,34 | 5.686 | 2.460.378.000 |
23/4/2024 | 19,32 | 19,36 | +0,05% | 19,19 | 19,55 | 19,37 | 19,36 | 19,40 | 3.562 | 1.482.103.700 |
22/4/2024 | 19,38 | 19,35 | -1,12% | 19,25 | 19,47 | 19,36 | 19,34 | 19,42 | 5.160 | 2.332.939.200 |
19/4/2024 | 19,90 | 19,57 | -1,26% | 19,57 | 20,12 | 19,72 | 19,56 | 19,57 | 8.166 | 21.121.142.100 |
18/4/2024 | 19,90 | 19,82 | -0,15% | 19,53 | 20,04 | 19,83 | 19,82 | 19,84 | 6.405 | 4.152.705.500 |
17/4/2024 | 19,79 | 19,85 | +0,35% | 19,66 | 20,06 | 19,84 | 19,81 | 19,90 | 7.775 | 3.474.585.300 |
16/4/2024 | 20,08 | 19,78 | -2,80% | 19,72 | 20,23 | 19,96 | 19,77 | 19,92 | 2.127 | 6.790.776.000 |
15/4/2024 | 20,38 | 20,35 | -0,20% | 19,91 | 20,81 | 20,35 | 20,34 | 20,35 | 5.475 | 8.731.108.100 |
12/4/2024 | 20,60 | 20,39 | -1,02% | 20,20 | 20,66 | 20,42 | 20,38 | 20,39 | 5.027 | 2.229.509.200 |
11/4/2024 | 20,84 | 20,60 | -1,15% | 20,52 | 20,84 | 20,62 | 20,60 | 20,63 | 5.268 | 2.573.147.400 |
10/4/2024 | 20,95 | 20,84 | -1,23% | 20,77 | 21,04 | 20,86 | 20,83 | 20,85 | 3.526 | 1.392.257.000 |
9/4/2024 | 20,81 | 21,10 | +1,69% | 20,77 | 21,10 | 21,03 | 21,01 | 21,10 | 3.708 | 3.545.733.200 |
8/4/2024 | 20,65 | 20,75 | +0,48% | 20,61 | 20,93 | 20,76 | 20,75 | 20,76 | 2.942 | 1.467.447.500 |
5/4/2024 | 20,30 | 20,65 | +1,37% | 20,25 | 20,81 | 20,58 | 20,64 | 20,68 | 4.725 | 2.927.210.600 |
4/4/2024 | 20,29 | 20,37 | +0,64% | 20,29 | 20,70 | 20,45 | 20,33 | 20,37 | 3.046 | 1.269.691.400 |
3/4/2024 | 20,29 | 20,24 | -0,30% | 20,12 | 20,34 | 20,25 | 20,24 | 20,32 | 4.334 | 5.471.868.600 |
2/4/2024 | 20,40 | 20,30 | -0,68% | 20,03 | 20,40 | 20,16 | 20,30 | 20,35 | 5.627 | 3.059.119.700 |
1/4/2024 | 20,34 | 20,44 | +0,44% | 20,25 | 20,50 | 20,39 | 20,44 | 20,45 | 2.598 | 1.961.229.900 |
28/3/2024 | 20,35 | 20,35 | -0,73% | 20,15 | 20,43 | 20,28 | 20,35 | 20,44 | 2.781 | 1.552.123.000 |
27/3/2024 | 20,55 | 20,50 | +0,24% | 20,28 | 20,55 | 20,42 | 20,42 | 20,51 | 4.350 | 1.653.612.700 |
26/3/2024 | 20,80 | 20,45 | -1,02% | 20,34 | 20,80 | 20,47 | 20,44 | 20,45 | 4.085 | 2.150.842.900 |
25/3/2024 | 20,42 | 20,66 | +0,15% | 20,42 | 20,85 | 20,68 | 20,65 | 20,66 | 5.054 | 2.331.411.400 |
22/3/2024 | 20,80 | 20,63 | -0,82% | 20,39 | 20,80 | 20,57 | 20,61 | 20,63 | 4.581 | 2.019.469.300 |
21/3/2024 | 20,69 | 20,80 | +0,39% | 20,62 | 20,88 | 20,78 | 20,79 | 20,81 | 4.046 | 1.843.021.600 |
20/3/2024 | 20,53 | 20,72 | +0,58% | 20,42 | 20,78 | 20,61 | 20,71 | 20,72 | 4.203 | 2.028.673.200 |
19/3/2024 | 20,65 | 20,60 | -0,19% | 20,21 | 20,72 | 20,50 | 20,59 | 20,60 | 3.702 | 2.004.642.200 |
18/3/2024 | 20,79 | 20,64 | -1,05% | 20,64 | 20,94 | 20,70 | 20,64 | 20,65 | 4.595 | 2.298.191.200 |
15/3/2024 | 20,92 | 20,86 | -0,33% | 20,45 | 20,97 | 20,71 | 20,75 | 20,86 | 8.705 | 8.480.978.500 |
14/3/2024 | 21,42 | 20,93 | -2,38% | 20,77 | 21,42 | 20,95 | 20,92 | 20,95 | 5.665 | 4.176.503.200 |
13/3/2024 | 21,43 | 21,44 | +0,19% | 21,16 | 21,63 | 21,36 | 21,37 | 21,44 | 5.154 | 3.056.864.900 |
12/3/2024 | 21,49 | 21,40 | -0,23% | 21,06 | 21,51 | 21,27 | 21,37 | 21,43 | 6.739 | 6.584.812.500 |
11/3/2024 | 21,87 | 21,45 | -1,88% | 21,33 | 21,89 | 21,50 | 21,43 | 21,45 | 5.577 | 2.741.009.800 |
8/3/2024 | 21,64 | 21,86 | +0,97% | 21,53 | 22,09 | 21,89 | 0,00 | 0,00 | 5.201 | 2.278.187.300 |
7/3/2024 | 21,38 | 21,65 | +1,26% | 21,22 | 21,87 | 21,67 | 21,64 | 21,65 | 5.452 | 3.474.571.800 |
6/3/2024 | 21,19 | 21,38 | +0,90% | 21,06 | 21,38 | 21,29 | 21,21 | 21,38 | 3.405 | 2.243.646.500 |
5/3/2024 | 21,10 | 21,19 | -0,05% | 20,99 | 21,36 | 21,14 | 21,18 | 21,20 | 5.428 | 2.258.963.100 |
4/3/2024 | 21,27 | 21,20 | -0,33% | 21,09 | 21,59 | 21,30 | 21,19 | 21,20 | 6.616 | 2.839.107.700 |
1/3/2024 | 21,60 | 21,27 | -1,53% | 21,08 | 21,74 | 21,30 | 21,17 | 21,28 | 4.536 | 1.870.452.600 |
29/2/2024 | 21,25 | 21,60 | +1,65% | 20,96 | 21,75 | 21,46 | 21,59 | 21,60 | 4.170 | 2.445.394.100 |
28/2/2024 | 21,23 | 21,25 | -0,75% | 20,66 | 21,25 | 21,06 | 21,25 | 21,26 | 5.936 | 4.359.002.900 |
27/2/2024 | 21,30 | 21,41 | +0,52% | 21,30 | 21,68 | 21,43 | 21,36 | 21,41 | 3.214 | 1.665.331.300 |
26/2/2024 | 21,17 | 21,30 | +0,57% | 21,13 | 21,60 | 21,40 | 21,29 | 21,31 | 2.823 | 1.336.410.200 |
23/2/2024 | 20,93 | 21,18 | +0,95% | 20,80 | 21,23 | 21,14 | 0,00 | 0,00 | 3.132 | 1.461.078.600 |
22/2/2024 | 21,30 | 20,98 | -0,99% | 20,78 | 21,30 | 20,93 | 20,91 | 20,98 | 3.727 | 1.960.195.600 |
21/2/2024 | 21,08 | 21,19 | -0,38% | 20,72 | 21,29 | 21,01 | 20,98 | 21,19 | 5.920 | 3.652.820.000 |
20/2/2024 | 20,88 | 21,27 | +1,72% | 20,82 | 21,72 | 21,38 | 21,26 | 21,28 | 9.015 | 4.095.560.200 |
19/2/2024 | 21,06 | 20,91 | -1,27% | 20,63 | 21,21 | 20,93 | 20,90 | 20,91 | 2.670 | 2.143.957.900 |
16/2/2024 | 20,73 | 21,18 | +2,12% | 20,73 | 21,60 | 21,31 | 21,17 | 21,36 | 7.543 | 3.536.903.500 |
15/2/2024 | 20,46 | 20,74 | +1,37% | 20,42 | 21,05 | 20,83 | 20,74 | 20,75 | 4.495 | 1.943.185.000 |
14/2/2024 | 20,36 | 20,46 | 0,00% | 20,26 | 20,61 | 20,47 | 20,45 | 20,48 | 4.385 | 2.370.544.000 |
9/2/2024 | 20,93 | 20,46 | -2,66% | 20,30 | 20,99 | 20,50 | 0,00 | 0,00 | 6.416 | 3.469.869.000 |
8/2/2024 | 21,30 | 21,02 | -0,90% | 20,75 | 21,30 | 21,03 | 21,02 | 21,10 | 4.858 | 3.247.821.000 |
7/2/2024 | 21,05 | 21,21 | +0,76% | 21,01 | 21,23 | 21,13 | 21,19 | 21,21 | 3.746 | 1.922.470.000 |
6/2/2024 | 20,62 | 21,05 | +1,79% | 20,61 | 21,25 | 21,02 | 21,04 | 21,16 | 4.198 | 2.305.096.900 |
5/2/2024 | 20,70 | 20,68 | +0,24% | 20,26 | 20,70 | 20,52 | 20,67 | 20,68 | 4.072 | 1.259.764.400 |
2/2/2024 | 20,66 | 20,63 | -0,15% | 20,37 | 20,84 | 20,65 | 20,62 | 20,77 | 3.699 | 1.719.678.000 |
1/2/2024 | 20,40 | 20,66 | +1,27% | 20,06 | 20,80 | 20,50 | 20,66 | 20,71 | 4.290 | 2.033.848.700 |
31/1/2024 | 20,27 | 20,40 | +0,44% | 20,27 | 20,69 | 20,51 | 20,39 | 20,54 | 3.904 | 1.773.297.900 |
30/1/2024 | 20,72 | 20,31 | -1,98% | 20,24 | 20,72 | 20,31 | 20,31 | 20,32 | 3.072 | 1.739.524.400 |
29/1/2024 | 20,76 | 20,72 | -0,19% | 20,49 | 21,06 | 20,65 | 20,71 | 20,73 | 2.512 | 981.800.100 |
26/1/2024 | 20,97 | 20,76 | -0,19% | 20,72 | 21,09 | 20,83 | 20,76 | 20,82 | 2.324 | 975.283.400 |
25/1/2024 | 20,96 | 20,80 | -0,05% | 20,80 | 21,00 | 20,86 | 20,79 | 20,81 | 2.193 | 997.973.000 |
24/1/2024 | 20,81 | 20,81 | +0,14% | 20,50 | 20,97 | 20,76 | 20,81 | 20,82 | 4.012 | 2.213.538.800 |
23/1/2024 | 20,53 | 20,78 | +1,42% | 20,31 | 20,78 | 20,61 | 20,78 | 20,80 | 3.650 | 2.071.405.000 |
22/1/2024 | 20,70 | 20,49 | -0,77% | 20,24 | 20,77 | 20,46 | 20,39 | 20,50 | 3.141 | 1.526.511.400 |
19/1/2024 | 20,73 | 20,65 | -0,39% | 20,28 | 20,73 | 20,54 | 20,54 | 20,65 | 2.646 | 1.360.036.700 |
18/1/2024 | 21,13 | 20,73 | -1,85% | 20,50 | 21,16 | 20,68 | 20,73 | 20,74 | 3.721 | 2.000.148.100 |
17/1/2024 | 21,34 | 21,12 | -1,22% | 20,96 | 21,54 | 21,14 | 21,08 | 21,12 | 3.941 | 2.049.358.100 |
16/1/2024 | 21,10 | 21,38 | +1,28% | 21,02 | 21,56 | 21,34 | 21,37 | 21,46 | 6.612 | 2.690.354.700 |
15/1/2024 | 21,09 | 21,11 | +0,09% | 21,01 | 21,30 | 21,17 | 21,11 | 21,20 | 2.668 | 1.071.143.800 |
12/1/2024 | 20,94 | 21,09 | +0,67% | 20,58 | 21,12 | 20,99 | 21,09 | 21,10 | 3.752 | 2.034.211.900 |
11/1/2024 | 21,20 | 20,95 | -1,13% | 20,81 | 21,28 | 20,97 | 20,93 | 20,95 | 4.233 | 1.500.583.700 |
10/1/2024 | 21,12 | 21,19 | +0,09% | 21,03 | 21,36 | 21,15 | 21,04 | 21,19 | 3.796 | 1.673.259.200 |
9/1/2024 | 20,55 | 21,17 | +2,42% | 20,46 | 21,32 | 21,08 | 21,17 | 21,21 | 5.253 | 3.119.890.100 |
8/1/2024 | 20,30 | 20,67 | +0,44% | 20,30 | 20,78 | 20,61 | 20,67 | 20,75 | 2.320 | 1.366.799.700 |
5/1/2024 | 20,31 | 20,58 | -1,39% | 20,14 | 20,67 | 20,49 | 20,55 | 20,58 | 3.255 | 1.368.818.300 |
4/1/2024 | 20,91 | 20,87 | +0,19% | 20,70 | 21,01 | 20,85 | 20,79 | 20,87 | 3.648 | 1.654.273.500 |
3/1/2024 | 21,04 | 20,83 | -0,86% | 20,79 | 21,19 | 20,86 | 20,83 | 20,85 | 3.352 | 2.081.637.400 |
2/1/2024 | 21,34 | 21,01 | -1,55% | 20,81 | 21,34 | 21,02 | 21,00 | 21,01 | 6.202 | 2.589.213.100 |
28/12/2023 | 20,75 | 21,34 | +2,55% | 20,71 | 21,40 | 21,19 | 21,30 | 21,34 | 5.881 | 3.189.282.000 |
27/12/2023 | 20,33 | 20,81 | +2,51% | 20,18 | 20,83 | 20,62 | 20,78 | 20,83 | 5.498 | 3.152.332.500 |
26/12/2023 | 20,32 | 20,30 | -0,10% | 20,08 | 20,42 | 20,25 | 20,18 | 20,32 | 5.668 | 2.580.337.900 |
22/12/2023 | 20,26 | 20,32 | +0,25% | 20,08 | 20,48 | 20,22 | 20,18 | 20,33 | 6.784 | 3.030.309.000 |
21/12/2023 | 20,30 | 20,27 | +0,25% | 20,14 | 20,34 | 20,24 | 20,24 | 20,30 | 3.857 | 1.781.426.900 |
20/12/2023 | 20,60 | 20,22 | -1,51% | 20,03 | 20,60 | 20,24 | 20,21 | 20,22 | 5.473 | 4.169.977.300 |
19/12/2023 | 20,40 | 20,53 | +0,64% | 20,29 | 20,54 | 20,43 | 20,43 | 20,54 | 4.200 | 1.641.691.500 |
18/12/2023 | 20,39 | 20,40 | -0,05% | 20,29 | 20,58 | 20,43 | 20,40 | 20,49 | 3.241 | 1.405.004.500 |
15/12/2023 | 20,39 | 20,41 | 0,00% | 20,10 | 20,53 | 20,27 | 20,24 | 20,41 | 4.894 | 2.435.985.000 |
14/12/2023 | 20,75 | 20,41 | -1,35% | 20,24 | 21,10 | 20,53 | 20,40 | 20,41 | 4.977 | 2.866.146.000 |
13/12/2023 | 20,39 | 20,69 | +1,47% | 20,36 | 20,86 | 20,65 | 20,69 | 20,70 | 2.546 | 1.279.783.700 |
12/12/2023 | 20,19 | 20,39 | +0,99% | 20,06 | 20,45 | 20,30 | 20,39 | 20,42 | 2.802 | 1.458.027.200 |
11/12/2023 | 20,20 | 20,19 | -0,05% | 19,90 | 20,34 | 20,15 | 20,10 | 20,19 | 3.629 | 1.561.166.400 |
8/12/2023 | 20,35 | 20,20 | -0,98% | 20,11 | 20,54 | 20,25 | 20,19 | 20,20 | 4.418 | 2.104.055.600 |
7/12/2023 | 20,61 | 20,40 | -1,02% | 20,20 | 20,67 | 20,36 | 20,25 | 20,40 | 5.428 | 3.271.560.500 |
6/12/2023 | 20,63 | 20,61 | -0,10% | 20,22 | 20,66 | 20,49 | 20,54 | 20,61 | 4.228 | 1.992.161.000 |
5/12/2023 | 20,10 | 20,63 | +2,59% | 20,05 | 20,66 | 20,50 | 20,50 | 20,64 | 6.791 | 3.259.770.100 |
4/12/2023 | 19,93 | 20,11 | -0,49% | 19,83 | 20,29 | 20,02 | 20,11 | 20,21 | 8.341 | 3.224.322.200 |
1/12/2023 | 19,43 | 20,21 | +4,34% | 19,38 | 20,23 | 19,91 | 20,12 | 20,21 | 7.459 | 4.207.342.900 |
30/11/2023 | 19,20 | 19,37 | +1,95% | 18,99 | 19,43 | 19,27 | 19,31 | 19,38 | 4.764 | 2.782.876.800 |
29/11/2023 | 19,07 | 19,00 | +0,11% | 18,80 | 19,20 | 18,98 | 18,93 | 19,00 | 4.947 | 2.177.991.100 |
28/11/2023 | 19,40 | 18,98 | -1,56% | 18,80 | 19,50 | 19,10 | 18,98 | 18,99 | 5.318 | 2.589.337.000 |
27/11/2023 | 19,24 | 19,28 | +0,21% | 19,15 | 19,70 | 19,35 | 19,21 | 19,28 | 5.960 | 2.689.498.500 |
24/11/2023 | 19,13 | 19,24 | +0,21% | 18,97 | 19,25 | 19,16 | 19,16 | 19,25 | 6.208 | 2.299.939.500 |
23/11/2023 | 18,97 | 19,20 | +1,27% | 18,97 | 19,40 | 19,24 | 19,20 | 19,22 | 2.747 | 1.525.864.000 |
22/11/2023 | 18,91 | 18,96 | +1,07% | 18,87 | 19,36 | 19,11 | 18,96 | 18,98 | 6.733 | 2.841.609.000 |
21/11/2023 | 18,90 | 18,76 | -0,53% | 18,55 | 18,90 | 18,77 | 18,76 | 18,80 | 6.662 | 2.455.222.700 |
20/11/2023 | 19,00 | 18,86 | -0,84% | 18,73 | 19,10 | 18,87 | 18,81 | 18,88 | 5.230 | 2.152.793.600 |
17/11/2023 | 18,95 | 19,02 | +0,48% | 18,94 | 19,29 | 19,09 | 19,02 | 19,05 | 5.796 | 2.831.686.200 |
16/11/2023 | 18,47 | 18,93 | +2,55% | 18,47 | 19,19 | 18,99 | 18,92 | 18,95 | 8.562 | 3.746.049.700 |
14/11/2023 | 18,31 | 18,46 | +0,87% | 18,30 | 18,82 | 18,59 | 18,46 | 18,47 | 5.522 | 1.987.468.700 |
13/11/2023 | 18,31 | 18,30 | +0,05% | 18,26 | 18,50 | 18,35 | 18,28 | 18,36 | 2.317 | 1.075.864.200 |
10/11/2023 | 18,01 | 18,29 | +1,78% | 18,01 | 18,59 | 18,43 | 18,28 | 18,30 | 4.107 | 1.947.597.600 |
9/11/2023 | 17,99 | 17,97 | +0,84% | 17,70 | 18,09 | 17,99 | 17,96 | 17,99 | 4.598 | 2.565.455.600 |
8/11/2023 | 18,01 | 17,82 | -1,05% | 17,72 | 18,19 | 17,87 | 17,82 | 17,85 | 7.318 | 3.076.718.200 |
7/11/2023 | 18,28 | 18,01 | -1,48% | 17,94 | 18,55 | 18,13 | 18,00 | 18,05 | 7.438 | 2.955.210.800 |
6/11/2023 | 18,16 | 18,28 | +0,72% | 17,97 | 18,39 | 18,16 | 18,20 | 18,28 | 5.421 | 1.858.592.600 |
3/11/2023 | 17,80 | 18,15 | +3,48% | 17,76 | 18,46 | 18,20 | 18,12 | 18,15 | 5.359 | 2.207.836.600 |
1/11/2023 | 17,50 | 17,54 | +0,11% | 17,45 | 17,77 | 17,57 | 17,54 | 17,72 | 957 | 3.798.908.600 |
31/10/2023 | 17,61 | 17,52 | +0,23% | 17,40 | 17,84 | 17,58 | 17,52 | 17,53 | 7.389 | 2.243.254.200 |
30/10/2023 | 18,10 | 17,48 | -3,10% | 17,28 | 18,18 | 17,50 | 17,46 | 17,48 | 8.154 | 2.667.541.000 |
27/10/2023 | 18,38 | 18,04 | -1,37% | 17,91 | 18,76 | 18,20 | 18,04 | 18,07 | 6.616 | 2.534.957.700 |
26/10/2023 | 17,70 | 18,29 | +3,10% | 17,66 | 18,48 | 18,25 | 18,28 | 18,31 | 341 | 4.529.423.200 |
25/10/2023 | 18,00 | 17,74 | -1,39% | 17,69 | 18,18 | 17,81 | 17,74 | 17,75 | 4.353 | 1.509.306.000 |
24/10/2023 | 17,86 | 17,99 | +1,70% | 17,74 | 18,16 | 17,95 | 17,99 | 18,17 | 4.017 | 1.546.448.200 |
23/10/2023 | 17,21 | 17,69 | +2,25% | 17,21 | 17,94 | 17,72 | 17,69 | 17,80 | 7.873 | 3.745.224.200 |
20/10/2023 | 17,44 | 17,30 | -1,70% | 16,70 | 17,54 | 17,16 | 17,30 | 17,32 | 7.435 | 21.180.774.700 |
19/10/2023 | 17,14 | 17,60 | +2,68% | 17,14 | 17,96 | 17,67 | 17,57 | 17,61 | 7.345 | 3.751.576.000 |
18/10/2023 | 17,70 | 17,14 | -4,09% | 16,93 | 17,70 | 17,18 | 17,12 | 17,14 | 1.411 | 6.897.966.000 |
17/10/2023 | 18,47 | 17,87 | -3,72% | 17,81 | 18,49 | 18,08 | 17,86 | 17,90 | 9.026 | 3.312.207.900 |
16/10/2023 | 17,91 | 18,56 | +4,39% | 17,90 | 18,59 | 18,43 | 18,54 | 18,56 | 7.598 | 3.821.021.500 |
13/10/2023 | 18,15 | 17,78 | -2,31% | 17,78 | 18,19 | 17,95 | 17,77 | 17,83 | 4.584 | 1.833.952.200 |
11/10/2023 | 18,06 | 18,20 | +0,78% | 17,98 | 18,35 | 18,14 | 18,18 | 18,21 | 6.050 | 2.300.743.800 |
10/10/2023 | 18,01 | 18,06 | +0,50% | 17,88 | 18,14 | 18,00 | 18,01 | 18,06 | 6.621 | 2.154.826.000 |
9/10/2023 | 17,56 | 17,97 | +2,10% | 17,46 | 18,05 | 17,78 | 17,97 | 18,05 | 6.141 | 2.098.336.400 |
6/10/2023 | 17,59 | 17,60 | -0,51% | 17,27 | 17,71 | 17,49 | 17,59 | 17,62 | 5.163 | 2.118.471.400 |
5/10/2023 | 17,88 | 17,69 | -1,17% | 17,46 | 18,01 | 17,65 | 17,69 | 17,71 | 5.360 | 1.700.401.200 |
4/10/2023 | 17,84 | 17,90 | +0,11% | 17,67 | 17,97 | 17,81 | 17,90 | 17,92 | 5.720 | 1.652.995.800 |
3/10/2023 | 18,30 | 17,88 | -3,09% | 17,67 | 18,47 | 17,86 | 17,87 | 17,89 | 9.829 | 3.427.297.800 |
2/10/2023 | 18,46 | 18,45 | +0,22% | 18,21 | 18,67 | 18,50 | 18,43 | 18,45 | 8.127 | 2.470.206.400 |
29/9/2023 | 18,52 | 18,41 | +0,11% | 18,28 | 18,70 | 18,40 | 18,41 | 18,47 | 5.207 | 1.615.431.600 |
28/9/2023 | 18,36 | 18,39 | +0,38% | 18,26 | 18,56 | 18,39 | 18,37 | 18,46 | 5.096 | 1.953.430.900 |
27/9/2023 | 18,66 | 18,32 | -1,61% | 18,19 | 18,76 | 18,34 | 18,31 | 18,45 | 3.078 | 1.533.190.700 |
26/9/2023 | 18,79 | 18,62 | -1,17% | 18,62 | 18,85 | 18,67 | 18,62 | 18,70 | 4.613 | 2.118.481.900 |
25/9/2023 | 18,89 | 18,84 | -0,26% | 18,67 | 18,96 | 18,85 | 18,83 | 18,87 | 4.784 | 1.310.195.700 |
22/9/2023 | 18,99 | 18,89 | -0,21% | 18,75 | 19,14 | 18,90 | 18,88 | 18,91 | 5.921 | 1.806.168.800 |
21/9/2023 | 18,99 | 18,93 | -1,05% | 18,80 | 19,35 | 19,01 | 18,88 | 18,94 | 2.186 | 3.750.297.100 |
20/9/2023 | 19,09 | 19,13 | +0,21% | 18,96 | 19,44 | 19,19 | 19,12 | 19,15 | 4.000 | 1.398.051.600 |
19/9/2023 | 18,95 | 19,09 | +0,37% | 18,95 | 19,27 | 19,11 | 19,06 | 19,10 | 3.878 | 1.489.609.600 |
18/9/2023 | 19,43 | 19,02 | -1,86% | 18,90 | 19,66 | 19,19 | 19,00 | 19,03 | 5.377 | 2.509.452.800 |
15/9/2023 | 19,11 | 19,38 | +2,00% | 19,01 | 19,80 | 19,50 | 19,37 | 19,40 | 7.020 | 3.985.208.000 |
14/9/2023 | 18,79 | 19,00 | +1,44% | 18,78 | 19,20 | 19,02 | 18,99 | 19,00 | 4.225 | 2.520.178.100 |
13/9/2023 | 18,51 | 18,73 | +1,24% | 18,45 | 18,89 | 18,76 | 18,72 | 18,80 | 6.012 | 2.642.323.900 |
12/9/2023 | 18,43 | 18,50 | 0,00% | 18,24 | 18,62 | 18,43 | 18,50 | 18,60 | 5.703 | 1.681.780.700 |
11/9/2023 | 18,16 | 18,50 | +1,93% | 18,16 | 18,55 | 18,44 | 18,50 | 18,51 | 2.617 | 3.301.111.500 |
8/9/2023 | 18,12 | 18,15 | +0,11% | 18,09 | 18,33 | 18,21 | 18,15 | 18,16 | 5.016 | 1.869.396.900 |
6/9/2023 | 18,35 | 18,13 | -1,57% | 18,11 | 18,52 | 18,22 | 18,12 | 18,20 | 3.741 | 1.539.314.700 |
5/9/2023 | 18,58 | 18,42 | -0,86% | 18,40 | 18,66 | 18,54 | 18,41 | 18,42 | 7.916 | 2.054.660.400 |
4/9/2023 | 18,36 | 18,58 | +0,43% | 18,36 | 18,71 | 18,57 | 18,49 | 18,58 | 6.097 | 1.874.805.100 |
1/9/2023 | 18,31 | 18,50 | +1,43% | 18,25 | 18,62 | 18,49 | 18,47 | 18,51 | 6.322 | 1.876.506.300 |
31/8/2023 | 18,54 | 18,24 | -1,46% | 18,23 | 18,54 | 18,32 | 18,24 | 18,35 | 4.028 | 1.858.451.200 |
30/8/2023 | 18,93 | 18,51 | -2,58% | 18,36 | 18,93 | 18,50 | 18,48 | 18,52 | 8.457 | 2.957.079.400 |
29/8/2023 | 18,75 | 19,00 | +1,33% | 18,55 | 19,00 | 18,82 | 18,91 | 19,00 | 3.424 | 1.310.456.500 |
28/8/2023 | 18,95 | 18,75 | -0,42% | 18,60 | 18,96 | 18,73 | 18,73 | 18,83 | 5.504 | 1.863.511.300 |
25/8/2023 | 18,93 | 18,83 | -0,84% | 18,64 | 18,98 | 18,82 | 18,83 | 18,92 | 3.610 | 1.383.960.800 |
24/8/2023 | 19,16 | 18,99 | -0,89% | 18,83 | 19,22 | 18,95 | 18,89 | 18,99 | 3.905 | 2.033.825.900 |
23/8/2023 | 19,12 | 19,16 | +0,84% | 18,95 | 19,35 | 19,15 | 19,16 | 19,18 | 7.902 | 2.725.390.400 |
22/8/2023 | 18,94 | 19,00 | +0,58% | 18,82 | 19,11 | 18,94 | 19,00 | 19,12 | 6.202 | 2.341.503.600 |
21/8/2023 | 19,11 | 18,89 | -1,25% | 18,76 | 19,11 | 18,88 | 18,86 | 18,92 | 2.993 | 1.225.582.900 |
18/8/2023 | 19,02 | 19,13 | -0,10% | 18,92 | 19,19 | 19,05 | 19,11 | 19,15 | 5.357 | 2.009.417.800 |
17/8/2023 | 19,40 | 19,15 | -0,10% | 19,02 | 19,50 | 19,18 | 19,06 | 19,15 | 5.952 | 1.793.604.100 |
16/8/2023 | 19,38 | 19,17 | -0,62% | 19,09 | 19,55 | 19,24 | 19,15 | 19,18 | 6.037 | 2.173.931.000 |
15/8/2023 | 19,58 | 19,29 | -1,53% | 19,29 | 19,76 | 19,40 | 19,29 | 19,36 | 8.447 | 3.117.347.200 |
14/8/2023 | 19,49 | 19,59 | +0,51% | 19,33 | 19,59 | 19,50 | 19,46 | 19,59 | 5.307 | 1.979.245.300 |
11/8/2023 | 19,31 | 19,49 | +1,46% | 19,23 | 19,59 | 19,40 | 19,43 | 19,50 | 5.838 | 2.239.980.800 |
10/8/2023 | 19,19 | 19,21 | +1,11% | 19,05 | 19,24 | 19,15 | 19,16 | 19,23 | 4.622 | 1.892.145.300 |
9/8/2023 | 19,47 | 19,00 | -2,11% | 18,72 | 19,47 | 18,92 | 18,95 | 19,01 | 2.758 | 4.812.125.600 |
8/8/2023 | 19,70 | 19,41 | -1,17% | 19,25 | 19,77 | 19,49 | 19,41 | 19,42 | 7.163 | 3.544.136.100 |
7/8/2023 | 19,69 | 19,64 | +0,67% | 19,46 | 19,71 | 19,59 | 19,50 | 19,64 | 4.412 | 1.913.369.600 |
4/8/2023 | 19,15 | 19,51 | +1,14% | 19,15 | 19,76 | 19,58 | 19,50 | 19,51 | 5.605 | 2.391.793.300 |
3/8/2023 | 19,65 | 19,29 | -1,08% | 19,12 | 19,82 | 19,33 | 19,29 | 19,39 | 6.115 | 2.721.597.100 |
2/8/2023 | 19,42 | 19,50 | +0,52% | 19,31 | 19,63 | 19,46 | 19,50 | 19,53 | 9.657 | 3.360.378.200 |
1/8/2023 | 19,35 | 19,40 | -0,77% | 19,29 | 19,83 | 19,56 | 19,40 | 19,48 | 228 | 4.195.122.500 |
31/7/2023 | 19,70 | 19,55 | -0,46% | 19,39 | 19,88 | 19,53 | 19,54 | 19,55 | 8.507 | 4.129.614.100 |
28/7/2023 | 19,92 | 19,64 | -1,26% | 19,26 | 19,99 | 19,55 | 19,62 | 19,65 | 2.859 | 4.788.752.800 |
27/7/2023 | 20,61 | 19,89 | -3,49% | 19,75 | 20,61 | 19,95 | 19,88 | 19,90 | 1.619 | 5.209.875.800 |
26/7/2023 | 21,33 | 20,61 | -6,28% | 20,28 | 21,46 | 20,71 | 20,61 | 20,63 | 911 | 10.946.513.100 |
25/7/2023 | 22,00 | 21,99 | +0,27% | 21,74 | 22,19 | 21,99 | 21,88 | 22,00 | 5.539 | 2.751.118.900 |
24/7/2023 | 21,79 | 21,93 | +0,60% | 21,65 | 22,03 | 21,88 | 21,92 | 21,93 | 4.897 | 1.881.007.500 |
21/7/2023 | 21,49 | 21,80 | +1,49% | 21,38 | 21,85 | 21,69 | 21,79 | 21,80 | 5.235 | 2.739.563.400 |
20/7/2023 | 21,57 | 21,48 | -0,46% | 21,32 | 21,61 | 21,47 | 21,48 | 21,50 | 5.670 | 2.207.804.200 |
19/7/2023 | 21,59 | 21,58 | -0,37% | 21,31 | 21,62 | 21,47 | 21,45 | 21,59 | 7.810 | 3.059.986.600 |
18/7/2023 | 21,18 | 21,66 | +2,03% | 21,08 | 21,79 | 21,57 | 21,66 | 21,75 | 7.034 | 3.393.333.700 |
17/7/2023 | 21,09 | 21,23 | +0,66% | 20,90 | 21,34 | 21,13 | 21,22 | 21,23 | 5.005 | 2.113.912.500 |
14/7/2023 | 21,22 | 21,09 | -0,89% | 20,93 | 21,27 | 21,05 | 21,07 | 21,09 | 5.399 | 2.254.633.400 |
13/7/2023 | 21,16 | 21,28 | +0,66% | 21,12 | 21,34 | 21,24 | 21,28 | 21,34 | 4.369 | 1.583.818.200 |
12/7/2023 | 21,00 | 21,14 | +0,81% | 20,87 | 21,14 | 21,07 | 21,10 | 21,14 | 4.762 | 2.043.400.800 |
11/7/2023 | 21,12 | 20,97 | -0,71% | 20,67 | 21,12 | 20,87 | 20,96 | 20,97 | 7.200 | 3.160.547.600 |
10/7/2023 | 21,06 | 21,12 | -0,42% | 20,94 | 21,40 | 21,22 | 21,11 | 21,19 | 7.025 | 2.618.660.200 |
7/7/2023 | 20,80 | 21,21 | +1,97% | 20,74 | 21,31 | 21,09 | 21,20 | 21,21 | 8.838 | 4.031.276.500 |
6/7/2023 | 20,70 | 20,80 | 0,00% | 20,61 | 20,92 | 20,76 | 20,76 | 20,80 | 6.203 | 2.878.921.600 |
5/7/2023 | 20,86 | 20,80 | -0,43% | 20,66 | 20,94 | 20,81 | 20,77 | 20,80 | 4.476 | 1.862.695.500 |
4/7/2023 | 20,65 | 20,89 | +1,31% | 20,53 | 20,93 | 20,76 | 20,76 | 20,89 | 6.635 | 2.067.216.400 |
3/7/2023 | 20,96 | 20,62 | -2,87% | 20,54 | 21,46 | 20,97 | 20,60 | 20,64 | 217 | 4.526.942.400 |
30/6/2023 | 19,84 | 21,23 | +6,90% | 19,84 | 21,47 | 20,94 | 21,20 | 21,24 | 6.518 | 9.559.897.800 |
29/6/2023 | 19,65 | 19,86 | +0,86% | 19,52 | 19,94 | 19,73 | 19,82 | 19,93 | 6.659 | 6.493.066.900 |
28/6/2023 | 20,00 | 19,69 | -1,50% | 19,65 | 20,06 | 19,77 | 19,65 | 19,75 | 2.569 | 5.492.307.400 |
27/6/2023 | 20,25 | 19,99 | -1,04% | 19,75 | 20,47 | 19,97 | 19,98 | 20,02 | 6.698 | 2.733.031.600 |
26/6/2023 | 20,22 | 20,20 | -0,44% | 20,01 | 20,32 | 20,17 | 20,18 | 20,21 | 7.260 | 2.969.562.900 |
23/6/2023 | 19,60 | 20,29 | +4,21% | 19,17 | 20,45 | 20,14 | 20,29 | 20,35 | 9.626 | 8.546.772.000 |
22/6/2023 | 20,43 | 19,47 | -5,39% | 19,27 | 20,47 | 19,56 | 19,46 | 19,59 | 8.374 | 8.522.081.100 |
21/6/2023 | 20,22 | 20,58 | +1,78% | 20,04 | 20,79 | 20,45 | 20,57 | 20,59 | 4.467 | 14.407.531.700 |
20/6/2023 | 19,60 | 20,22 | +2,64% | 19,60 | 20,39 | 20,03 | 20,22 | 20,32 | 2.305 | 9.782.422.800 |
19/6/2023 | 19,70 | 19,70 | 0,00% | 19,24 | 19,75 | 19,54 | 19,70 | 19,72 | 9.889 | 4.377.495.100 |
16/6/2023 | 19,03 | 19,70 | +3,58% | 18,97 | 19,91 | 19,58 | 19,70 | 19,73 | 7.719 | 14.990.683.500 |
15/6/2023 | 18,47 | 19,02 | +2,81% | 18,44 | 19,21 | 18,91 | 19,01 | 19,03 | 8.736 | 11.645.462.500 |
14/6/2023 | 18,04 | 18,50 | +2,55% | 18,02 | 18,67 | 18,40 | 18,49 | 18,53 | 2.284 | 9.998.722.800 |
13/6/2023 | 17,93 | 18,04 | +0,95% | 17,76 | 18,24 | 17,99 | 18,03 | 18,14 | 8.811 | 6.371.456.100 |
12/6/2023 | 17,33 | 17,87 | +3,83% | 17,30 | 18,11 | 17,71 | 17,87 | 17,96 | 4.694 | 6.534.970.100 |
9/6/2023 | 16,78 | 17,21 | +2,62% | 16,78 | 17,23 | 17,11 | 17,15 | 17,21 | 9.571 | 3.258.901.800 |
7/6/2023 | 16,70 | 16,77 | +0,66% | 16,59 | 16,94 | 16,76 | 16,77 | 16,78 | 9.646 | 3.500.500.500 |
6/6/2023 | 16,27 | 16,66 | +2,97% | 16,19 | 16,77 | 16,54 | 16,66 | 16,73 | 6.740 | 2.209.714.600 |
5/6/2023 | 16,24 | 16,18 | +0,31% | 15,99 | 16,26 | 16,14 | 16,17 | 16,18 | 5.347 | 1.693.252.900 |
2/6/2023 | 16,24 | 16,13 | +0,19% | 16,04 | 16,46 | 16,19 | 16,12 | 16,13 | 9.001 | 2.568.756.600 |
1/6/2023 | 16,22 | 16,10 | -0,12% | 15,83 | 16,39 | 16,04 | 16,03 | 16,11 | 2.380 | 4.143.257.300 |
31/5/2023 | 15,75 | 16,12 | +2,28% | 15,69 | 16,42 | 16,20 | 16,12 | 16,20 | 204 | 3.982.987.600 |
30/5/2023 | 15,93 | 15,76 | -1,13% | 15,66 | 15,93 | 15,75 | 15,75 | 15,80 | 5.616 | 1.653.683.500 |
29/5/2023 | 15,92 | 15,94 | +0,50% | 15,73 | 15,96 | 15,85 | 15,93 | 15,94 | 4.402 | 1.127.282.000 |
26/5/2023 | 15,90 | 15,86 | +0,95% | 15,69 | 15,91 | 15,80 | 15,83 | 15,87 | 5.507 | 1.476.792.600 |
25/5/2023 | 15,90 | 15,71 | +0,06% | 15,59 | 15,90 | 15,71 | 15,70 | 15,71 | 5.116 | 1.733.691.300 |
24/5/2023 | 15,66 | 15,70 | 0,00% | 15,53 | 15,77 | 15,65 | 15,59 | 15,70 | 4.922 | 1.430.447.800 |
23/5/2023 | 15,84 | 15,70 | -0,63% | 15,60 | 16,05 | 15,83 | 15,66 | 15,70 | 5.927 | 1.731.657.800 |
22/5/2023 | 15,92 | 15,80 | -0,75% | 15,68 | 15,96 | 15,83 | 15,80 | 15,83 | 5.701 | 1.597.362.700 |
19/5/2023 | 15,56 | 15,92 | +2,71% | 15,47 | 16,03 | 15,87 | 15,90 | 15,92 | 8.948 | 2.789.584.000 |
18/5/2023 | 15,37 | 15,50 | +0,78% | 15,28 | 15,62 | 15,50 | 15,50 | 15,52 | 5.972 | 1.523.152.200 |
17/5/2023 | 15,63 | 15,38 | -1,54% | 15,35 | 15,75 | 15,49 | 15,37 | 15,41 | 7.382 | 2.136.303.200 |
16/5/2023 | 15,81 | 15,62 | -1,20% | 15,51 | 15,93 | 15,65 | 15,61 | 15,63 | 5.649 | 1.659.213.400 |
15/5/2023 | 15,78 | 15,81 | +0,70% | 15,59 | 15,83 | 15,73 | 15,73 | 15,82 | 4.338 | 1.579.082.500 |
12/5/2023 | 15,63 | 15,70 | +0,26% | 15,45 | 15,78 | 15,63 | 15,69 | 15,72 | 4.654 | 1.466.604.900 |
11/5/2023 | 15,69 | 15,66 | +0,58% | 15,41 | 15,74 | 15,58 | 15,57 | 15,66 | 5.161 | 1.684.123.500 |
10/5/2023 | 15,50 | 15,57 | +1,43% | 15,23 | 15,57 | 15,46 | 15,57 | 15,58 | 9.114 | 2.734.656.500 |
9/5/2023 | 15,40 | 15,35 | -0,52% | 15,21 | 15,50 | 15,35 | 15,35 | 15,44 | 5.163 | 1.882.547.700 |
8/5/2023 | 15,37 | 15,43 | +0,65% | 15,20 | 15,47 | 15,34 | 15,38 | 15,47 | 4.779 | 1.719.718.100 |
5/5/2023 | 15,48 | 15,33 | -0,07% | 15,30 | 15,52 | 15,37 | 15,32 | 15,35 | 3.591 | 1.562.193.700 |
4/5/2023 | 15,44 | 15,34 | -0,71% | 15,22 | 15,60 | 15,32 | 15,31 | 15,35 | 7.630 | 4.037.742.500 |
3/5/2023 | 15,34 | 15,45 | +0,19% | 15,23 | 15,52 | 15,35 | 15,40 | 15,45 | 6.892 | 6.537.723.200 |
2/5/2023 | 15,49 | 15,42 | -0,19% | 15,12 | 15,56 | 15,27 | 15,42 | 15,44 | 5.494 | 3.254.761.200 |
28/4/2023 | 15,47 | 15,45 | -3,74% | 15,21 | 15,50 | 15,33 | 15,36 | 15,45 | 1.066 | 6.148.548.500 |
27/4/2023 | 16,05 | 16,05 | +0,38% | 15,84 | 16,12 | 15,97 | 16,05 | 16,06 | 4.860 | 2.087.112.000 |
26/4/2023 | 15,59 | 15,99 | +3,56% | 15,26 | 16,05 | 15,76 | 15,95 | 15,99 | 8.688 | 3.705.898.900 |
25/4/2023 | 15,73 | 15,44 | -0,39% | 15,23 | 15,73 | 15,47 | 15,44 | 15,48 | 6.698 | 3.767.317.200 |
24/4/2023 | 15,18 | 15,50 | +2,04% | 15,18 | 15,55 | 15,42 | 15,48 | 15,50 | 4.731 | 1.956.054.200 |
20/4/2023 | 14,90 | 15,19 | +2,01% | 14,90 | 15,22 | 15,17 | 15,17 | 15,19 | 775 | 16.510.710.100 |
19/4/2023 | 14,99 | 14,89 | -0,67% | 14,77 | 15,04 | 14,87 | 14,87 | 14,89 | 3.621 | 5.496.921.200 |
18/4/2023 | 15,26 | 14,99 | -1,25% | 14,96 | 15,30 | 15,07 | 14,98 | 14,99 | 7.283 | 5.589.197.500 |
17/4/2023 | 15,23 | 15,18 | +0,53% | 15,03 | 15,28 | 15,14 | 15,18 | 15,20 | 9.739 | 4.463.737.300 |
14/4/2023 | 15,14 | 15,10 | -0,46% | 14,96 | 15,32 | 15,11 | 15,10 | 15,11 | 8.615 | 2.788.687.400 |
13/4/2023 | 15,45 | 15,17 | -1,69% | 14,97 | 15,45 | 15,13 | 15,17 | 15,22 | 7.693 | 2.982.393.000 |
12/4/2023 | 15,34 | 15,43 | +1,11% | 15,22 | 15,61 | 15,42 | 15,38 | 15,43 | 7.725 | 2.731.081.600 |
11/4/2023 | 15,06 | 15,26 | +1,46% | 15,06 | 15,48 | 15,28 | 15,26 | 15,27 | 6.164 | 2.725.365.600 |
10/4/2023 | 14,78 | 15,04 | +2,45% | 14,68 | 15,11 | 15,01 | 15,04 | 15,05 | 5.614 | 2.059.537.000 |
6/4/2023 | 15,05 | 14,68 | -2,39% | 14,62 | 15,09 | 14,75 | 14,68 | 14,70 | 6.712 | 2.113.857.000 |
5/4/2023 | 15,34 | 15,04 | -1,70% | 14,93 | 15,43 | 15,04 | 15,03 | 15,04 | 7.046 | 2.592.046.000 |
4/4/2023 | 15,04 | 15,30 | +1,86% | 14,99 | 15,45 | 15,30 | 15,29 | 15,37 | 4.635 | 2.102.432.900 |
3/4/2023 | 15,00 | 15,02 | +0,13% | 14,79 | 15,06 | 14,97 | 15,00 | 15,02 | 4.518 | 1.595.192.200 |
31/3/2023 | 14,98 | 15,00 | +0,33% | 14,88 | 15,23 | 15,03 | 15,00 | 15,05 | 4.758 | 2.016.256.900 |
30/3/2023 | 14,58 | 14,95 | +2,61% | 14,58 | 15,10 | 14,90 | 14,95 | 14,98 | 3.799 | 1.824.631.400 |
29/3/2023 | 14,72 | 14,57 | -0,75% | 14,50 | 14,80 | 14,61 | 14,57 | 14,68 | 3.514 | 1.424.305.600 |
28/3/2023 | 14,63 | 14,68 | +0,48% | 14,62 | 14,94 | 14,80 | 14,68 | 14,78 | 5.728 | 1.571.764.500 |
27/3/2023 | 14,41 | 14,61 | +1,74% | 14,35 | 14,61 | 14,52 | 14,61 | 14,62 | 4.113 | 1.575.341.200 |
24/3/2023 | 14,03 | 14,36 | +2,35% | 13,91 | 14,53 | 14,30 | 14,34 | 14,37 | 7.704 | 2.029.235.300 |
23/3/2023 | 14,00 | 14,03 | +0,57% | 13,87 | 14,21 | 14,00 | 14,00 | 14,03 | 5.250 | 3.349.797.700 |
22/3/2023 | 13,81 | 13,95 | +1,38% | 13,68 | 14,20 | 13,90 | 13,94 | 13,95 | 3.947 | 1.226.334.100 |
21/3/2023 | 14,13 | 13,76 | -2,69% | 13,75 | 14,20 | 13,87 | 13,76 | 13,80 | 4.305 | 1.641.344.300 |
20/3/2023 | 14,27 | 14,14 | -0,63% | 14,05 | 14,42 | 14,17 | 14,14 | 14,15 | 4.756 | 1.798.088.300 |
17/3/2023 | 14,90 | 14,23 | -4,24% | 14,23 | 14,90 | 14,33 | 14,23 | 14,24 | 6.859 | 5.210.322.500 |
16/3/2023 | 14,62 | 14,86 | +1,71% | 14,62 | 15,08 | 14,87 | 14,86 | 14,87 | 7.165 | 2.362.446.700 |
15/3/2023 | 14,58 | 14,61 | -0,34% | 14,31 | 14,77 | 14,54 | 14,61 | 14,67 | 4.413 | 1.719.069.200 |
14/3/2023 | 14,66 | 14,66 | +0,96% | 14,57 | 14,79 | 14,67 | 14,65 | 14,66 | 3.070 | 1.081.105.100 |
13/3/2023 | 14,29 | 14,52 | +1,33% | 14,15 | 14,70 | 14,48 | 14,48 | 14,52 | 5.563 | 1.696.984.200 |
10/3/2023 | 14,45 | 14,33 | -0,83% | 14,18 | 14,48 | 14,28 | 14,33 | 14,34 | 4.203 | 1.114.732.700 |
9/3/2023 | 14,38 | 14,45 | +0,49% | 14,21 | 14,67 | 14,45 | 14,45 | 14,49 | 7.340 | 2.444.009.400 |
8/3/2023 | 14,14 | 14,38 | +2,06% | 14,08 | 14,50 | 14,30 | 14,37 | 14,41 | 4.631 | 1.448.864.000 |
7/3/2023 | 14,29 | 14,09 | -1,19% | 14,04 | 14,33 | 14,13 | 14,09 | 14,15 | 2.875 | 784.159.200 |
6/3/2023 | 14,15 | 14,26 | +0,42% | 14,04 | 14,35 | 14,20 | 14,23 | 14,26 | 3.979 | 1.217.729.000 |
3/3/2023 | 14,28 | 14,20 | +0,14% | 14,16 | 14,40 | 14,28 | 14,17 | 14,20 | 3.436 | 934.507.900 |
2/3/2023 | 14,10 | 14,18 | +0,71% | 14,08 | 14,72 | 14,36 | 14,18 | 14,20 | 562 | 4.066.248.300 |
1/3/2023 | 14,09 | 14,08 | +0,07% | 13,83 | 14,15 | 13,96 | 14,07 | 14,08 | 6.338 | 2.393.482.400 |
28/2/2023 | 14,16 | 14,07 | -0,35% | 14,05 | 14,28 | 14,12 | 14,07 | 14,08 | 3.903 | 1.699.593.800 |
27/2/2023 | 14,14 | 14,12 | -0,35% | 14,04 | 14,23 | 14,10 | 14,11 | 14,12 | 2.703 | 837.856.300 |
24/2/2023 | 14,16 | 14,17 | +0,14% | 14,06 | 14,24 | 14,14 | 14,16 | 14,21 | 4.038 | 1.366.514.100 |
23/2/2023 | 14,43 | 14,15 | -1,32% | 14,13 | 14,43 | 14,21 | 14,14 | 14,18 | 4.074 | 1.612.024.300 |
22/2/2023 | 14,62 | 14,34 | -1,98% | 14,30 | 14,62 | 14,39 | 14,34 | 14,38 | 2.543 | 812.955.000 |
17/2/2023 | 14,55 | 14,63 | +0,76% | 14,50 | 14,69 | 14,60 | 14,61 | 14,63 | 4.289 | 1.414.945.000 |
16/2/2023 | 14,77 | 14,52 | -0,62% | 14,20 | 14,91 | 14,38 | 14,51 | 14,54 | 1.311 | 3.895.412.800 |
15/2/2023 | 14,51 | 14,61 | +1,32% | 14,31 | 14,76 | 14,53 | 14,59 | 14,62 | 3.092 | 2.381.284.500 |
14/2/2023 | 14,60 | 14,42 | -0,35% | 14,30 | 14,65 | 14,43 | 14,42 | 14,43 | 3.675 | 1.214.003.800 |
13/2/2023 | 14,40 | 14,47 | +0,14% | 14,31 | 14,65 | 14,51 | 14,47 | 14,48 | 3.318 | 956.042.600 |
10/2/2023 | 14,27 | 14,45 | +0,91% | 14,21 | 14,47 | 14,36 | 14,43 | 14,45 | 7.972 | 1.893.567.800 |
9/2/2023 | 14,73 | 14,32 | -2,72% | 14,24 | 14,76 | 14,44 | 14,32 | 14,33 | 1.536 | 3.879.158.100 |
8/2/2023 | 14,61 | 14,72 | +0,68% | 14,57 | 14,87 | 14,71 | 14,71 | 14,72 | 5.391 | 1.643.879.600 |
7/2/2023 | 14,82 | 14,62 | -1,35% | 14,58 | 14,93 | 14,73 | 14,62 | 14,66 | 7.637 | 2.003.165.300 |
6/2/2023 | 15,00 | 14,82 | -0,74% | 14,76 | 15,00 | 14,82 | 14,82 | 14,87 | 5.265 | 1.462.372.800 |
3/2/2023 | 15,01 | 14,93 | -0,86% | 14,80 | 15,09 | 14,91 | 14,93 | 14,97 | 6.684 | 1.624.919.200 |
2/2/2023 | 15,21 | 15,06 | -0,79% | 14,95 | 15,39 | 15,12 | 15,05 | 15,07 | 7.072 | 2.372.830.300 |
1/2/2023 | 15,11 | 15,18 | +0,80% | 15,01 | 15,25 | 15,12 | 15,16 | 15,18 | 4.546 | 1.224.000.900 |
31/1/2023 | 15,00 | 15,06 | +0,74% | 15,00 | 15,25 | 15,11 | 15,04 | 15,06 | 6.286 | 1.990.086.400 |
30/1/2023 | 15,18 | 14,95 | -1,64% | 14,84 | 15,27 | 15,01 | 14,95 | 14,96 | 4.314 | 1.279.294.900 |
27/1/2023 | 15,30 | 15,20 | +0,26% | 15,08 | 15,32 | 15,20 | 15,20 | 15,22 | 4.298 | 1.242.646.900 |
26/1/2023 | 15,00 | 15,16 | +1,40% | 14,87 | 15,33 | 15,01 | 15,16 | 15,21 | 6.041 | 3.711.024.900 |
25/1/2023 | 14,69 | 14,95 | +1,77% | 14,61 | 15,04 | 14,82 | 14,94 | 14,97 | 8.733 | 3.027.089.000 |
24/1/2023 | 14,83 | 14,69 | -0,68% | 14,58 | 15,04 | 14,71 | 14,69 | 14,70 | 4.341 | 1.639.463.500 |
23/1/2023 | 14,86 | 14,79 | -0,47% | 14,77 | 15,00 | 14,86 | 14,79 | 14,80 | 6.456 | 3.403.134.400 |