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

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

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

Tempo Gráfico: 3 Anos

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

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
20/1/2023 14,98 14,86 -0,87% 14,74 15,09 14,82 14,80 14,86 9.023 4.234.400.100
19/1/2023 14,79 14,99 +0,27% 14,79 15,18 14,96 14,96 14,99 5.334 3.973.128.400
18/1/2023 15,10 14,95 +0,20% 14,90 15,13 14,98 14,94 14,97 2.643 1.008.856.500
17/1/2023 14,72 14,92 +1,57% 14,49 14,97 14,74 14,90 14,92 4.312 1.267.990.000
16/1/2023 14,66 14,69 -0,41% 14,54 14,79 14,68 14,67 14,69 4.225 977.306.300
13/1/2023 14,74 14,75 +0,07% 14,57 14,83 14,68 14,73 14,75 4.002 1.256.967.400
12/1/2023 14,84 14,74 -1,07% 14,67 15,11 14,83 14,72 14,74 3.711 1.618.607.100
11/1/2023 14,59 14,90 +1,98% 14,58 15,03 14,86 14,90 14,92 3.086 1.047.106.700
10/1/2023 14,60 14,61 -0,27% 14,41 14,73 14,54 14,61 14,63 5.267 1.808.899.300
9/1/2023 14,34 14,65 +1,81% 14,25 14,69 14,54 14,61 14,65 3.428 2.801.596.600
6/1/2023 14,50 14,39 -0,76% 14,28 14,50 14,38 14,37 14,40 4.403 1.443.984.800
5/1/2023 14,75 14,50 -2,68% 14,42 14,78 14,47 14,50 14,53 8.046 2.342.821.200
4/1/2023 14,89 14,90 +0,40% 14,71 14,93 14,82 14,90 14,92 4.205 1.337.637.400
3/1/2023 15,01 14,84 -1,26% 14,78 15,10 14,92 14,80 14,84 5.514 1.427.416.900
2/1/2023 15,40 15,03 -2,72% 14,98 15,40 15,08 15,03 15,06 1.916 490.215.100
29/12/2022 15,48 15,45 +0,39% 15,39 15,56 15,47 15,45 15,46 2.952 983.151.300
28/12/2022 15,31 15,39 +0,98% 15,23 15,47 15,38 15,39 15,40 2.528 567.221.500
27/12/2022 15,55 15,24 -1,68% 15,10 15,55 15,20 15,18 15,24 3.014 1.050.600.300
26/12/2022 15,52 15,50 -0,19% 15,39 15,66 15,53 15,50 15,67 2.702 716.177.500
23/12/2022 15,11 15,53 +2,98% 15,10 15,66 15,48 15,47 15,53 7.020 2.824.852.300
22/12/2022 15,04 15,08 +0,40% 14,70 15,16 14,97 15,07 15,08 5.959 1.531.540.000
21/12/2022 15,19 15,02 -0,86% 14,91 15,23 15,03 15,01 15,02 5.156 2.907.543.800
20/12/2022 14,74 15,15 +2,78% 14,73 15,36 15,14 15,13 15,15 7.480 2.282.681.300
19/12/2022 14,56 14,74 +1,59% 14,56 14,96 14,80 14,69 14,74 6.372 2.067.252.900
16/12/2022 14,13 14,51 +1,90% 14,08 14,58 14,45 14,49 14,51 6.748 4.624.411.000
15/12/2022 14,20 14,24 -0,35% 14,14 14,35 14,24 14,24 14,25 3.780 1.292.098.700
14/12/2022 14,10 14,29 +1,20% 13,95 14,41 14,19 14,29 14,30 1.471 4.675.059.000
13/12/2022 14,57 14,12 -3,16% 14,04 14,75 14,26 14,11 14,13 8.332 3.585.607.400
12/12/2022 14,88 14,58 -2,02% 14,52 14,91 14,59 14,56 14,58 6.042 3.124.895.400
9/12/2022 14,76 14,88 +0,88% 14,58 14,95 14,83 14,88 14,89 4.599 1.608.823.700
8/12/2022 14,70 14,75 -0,67% 14,60 14,81 14,72 14,74 14,75 5.611 1.963.678.500
7/12/2022 14,80 14,85 -0,13% 14,75 15,03 14,86 14,85 14,86 7.000 2.459.375.300
6/12/2022 14,87 14,87 +0,41% 14,71 15,20 14,91 14,87 14,95 4.411 1.735.468.300
5/12/2022 15,25 14,81 -3,20% 14,73 15,28 14,90 14,81 14,84 5.400 1.858.692.000
2/12/2022 15,75 15,30 -2,30% 15,30 15,83 15,51 15,30 15,37 3.233 934.387.200
1/12/2022 15,82 15,66 -1,32% 15,53 15,94 15,64 15,66 15,67 4.348 1.133.831.600
30/11/2022 15,67 15,87 +1,28% 15,56 15,97 15,79 15,77 15,87 5.606 2.011.564.900
29/11/2022 15,58 15,67 +0,97% 15,55 15,82 15,69 15,65 15,67 2.763 881.674.500
28/11/2022 15,81 15,52 -1,83% 15,38 15,83 15,55 15,52 15,56 3.735 1.264.143.100
25/11/2022 15,97 15,81 -0,75% 15,75 16,21 16,00 15,75 15,81 7.654 1.715.939.500
24/11/2022 15,80 15,93 +1,46% 15,71 16,13 15,96 15,92 16,04 3.020 1.026.952.000
23/11/2022 15,37 15,70 +1,88% 15,28 15,75 15,58 15,69 15,70 8.522 2.172.393.900
22/11/2022 15,75 15,41 -1,60% 15,41 15,78 15,52 15,41 15,54 5.402 2.344.599.300
21/11/2022 15,21 15,66 +3,50% 15,17 15,80 15,58 15,66 15,67 7.363 1.843.923.900
18/11/2022 15,23 15,13 -0,13% 15,09 15,56 15,33 15,12 15,13 7.936 3.031.983.000
17/11/2022 14,85 15,15 +1,20% 14,39 15,15 14,66 15,10 15,15 776 3.643.345.900
16/11/2022 15,69 14,97 -4,83% 14,91 15,74 15,11 14,97 15,03 1.174 2.701.303.700
14/11/2022 15,82 15,73 +0,90% 15,58 15,95 15,76 15,72 15,73 4.403 1.528.946.700
11/11/2022 15,44 15,59 +1,04% 15,22 15,78 15,61 15,59 15,69 6.840 2.214.773.100
10/11/2022 16,12 15,43 -6,48% 15,31 16,32 15,73 15,43 15,44 7.864 3.055.777.500
9/11/2022 16,56 16,50 -0,84% 16,40 16,86 16,63 16,49 16,50 4.964 2.624.216.000
8/11/2022 16,05 16,64 +3,55% 15,90 16,71 16,44 16,63 16,64 6.842 2.795.755.800
7/11/2022 16,61 16,07 -3,71% 16,05 16,66 16,20 16,07 16,10 6.792 2.029.837.100
4/11/2022 16,90 16,69 0,00% 16,57 17,03 16,72 16,69 16,74 5.071 1.959.597.400
3/11/2022 16,42 16,69 +1,09% 16,20 16,79 16,57 16,69 16,72 6.130 2.501.790.400
1/11/2022 16,73 16,51 -0,48% 16,42 16,82 16,57 16,51 16,57 9.828 3.104.130.200
31/10/2022 15,96 16,59 +1,97% 15,85 16,65 16,24 16,54 16,59 9.649 3.430.705.000
28/10/2022 16,38 16,27 -1,21% 16,20 16,45 16,29 16,27 16,28 5.136 1.959.338.500
27/10/2022 16,39 16,47 +1,23% 16,11 16,65 16,47 16,47 16,50 8.970 3.196.132.700
26/10/2022 16,14 16,27 +1,62% 15,94 16,64 16,35 16,26 16,27 8.818 3.443.829.400
25/10/2022 16,65 16,01 -3,90% 16,01 16,70 16,20 16,01 16,04 8.119 3.231.155.500
24/10/2022 16,37 16,66 +1,71% 16,30 16,72 16,57 16,63 16,66 4.336 1.609.089.000
21/10/2022 16,26 16,38 +0,37% 16,12 16,52 16,36 16,38 16,43 7.342 10.741.254.600
20/10/2022 16,35 16,32 +0,43% 16,07 16,42 16,19 16,29 16,32 8.667 3.890.426.300
19/10/2022 16,05 16,25 +1,18% 16,05 16,40 16,29 16,25 16,28 6.896 3.486.672.700
18/10/2022 15,83 16,06 +2,55% 15,69 16,06 15,95 16,04 16,06 6.655 2.737.846.200
17/10/2022 15,61 15,66 0,00% 15,26 15,72 15,50 15,66 15,67 2.797 4.888.333.100
14/10/2022 15,77 15,66 -0,63% 15,51 15,83 15,67 15,66 15,70 8.445 4.579.035.200
13/10/2022 15,38 15,76 +2,14% 15,15 15,88 15,64 15,76 15,78 7.703 3.147.649.800
11/10/2022 15,33 15,43 +0,33% 15,30 15,46 15,36 15,40 15,43 3.067 1.579.918.900
10/10/2022 15,32 15,38 +1,05% 15,22 15,50 15,39 15,38 15,40 3.500 1.170.401.200
7/10/2022 15,35 15,22 -1,17% 15,21 15,52 15,33 15,22 15,30 5.244 2.210.766.600
6/10/2022 15,40 15,40 +0,26% 15,26 15,51 15,40 15,38 15,45 6.624 1.968.731.400
5/10/2022 15,76 15,36 -2,54% 15,36 15,90 15,49 15,36 15,45 5.193 1.792.519.000
4/10/2022 16,32 15,76 -2,05% 15,75 16,59 16,00 15,75 15,80 9.979 3.503.477.800
3/10/2022 15,42 16,09 +5,16% 15,41 16,32 16,04 16,09 16,15 9.886 2.907.950.500
30/9/2022 15,18 15,30 +0,46% 15,04 15,36 15,25 15,30 15,35 6.093 2.686.019.300
29/9/2022 15,20 15,23 -0,78% 15,04 15,33 15,21 15,23 15,27 7.308 2.680.012.000
28/9/2022 15,58 15,35 -2,35% 15,20 15,69 15,41 15,35 15,39 8.007 2.968.032.000
27/9/2022 16,27 15,72 -2,42% 15,65 16,27 15,76 15,70 15,72 7.912 2.504.712.300
26/9/2022 16,36 16,11 -2,25% 15,98 16,44 16,10 16,10 16,11 4.986 1.665.657.500
23/9/2022 15,76 16,48 +3,00% 15,76 16,53 16,32 16,48 16,50 5.542 1.957.168.500
22/9/2022 15,97 16,00 +0,31% 15,59 16,10 15,87 16,00 16,04 7.573 3.235.348.500
21/9/2022 16,01 15,95 -0,31% 15,91 16,08 15,97 15,95 15,97 6.028 1.960.604.500
20/9/2022 16,28 16,00 -1,72% 15,95 16,37 16,01 16,00 16,04 1.114 4.191.659.700
19/9/2022 16,25 16,28 -0,18% 16,22 16,39 16,29 16,27 16,28 2.400 888.229.500
16/9/2022 16,09 16,31 -0,91% 15,92 16,40 16,27 16,31 16,34 4.795 2.031.181.400
15/9/2022 16,46 16,46 +0,06% 16,34 16,60 16,46 16,45 16,46 7.371 2.973.300.600
14/9/2022 16,49 16,45 -0,06% 16,21 16,55 16,45 16,45 16,46 1.528 5.146.693.300
13/9/2022 16,50 16,46 -1,02% 16,27 16,54 16,36 16,43 16,46 8.469 3.710.248.900
12/9/2022 16,59 16,63 +0,30% 16,51 17,03 16,76 16,61 16,63 386 4.347.003.600
9/9/2022 16,72 16,58 +1,16% 16,44 16,72 16,54 16,57 16,58 6.296 2.961.265.400
8/9/2022 16,64 16,39 -0,73% 16,34 16,73 16,46 16,38 16,39 6.324 3.469.417.700
6/9/2022 16,54 16,51 +0,06% 16,24 16,56 16,42 16,50 16,51 6.209 3.093.761.400
5/9/2022 16,62 16,50 -0,48% 16,40 16,72 16,52 16,49 16,51 3.588 1.332.395.600
2/9/2022 16,50 16,58 +0,97% 16,36 16,72 16,57 16,57 16,58 4.999 3.578.047.200
1/9/2022 16,32 16,42 -0,67% 16,17 16,49 16,31 16,40 16,42 8.709 3.668.228.800
31/8/2022 16,60 16,53 +0,12% 16,40 16,67 16,51 16,50 16,53 6.083 3.082.133.700
30/8/2022 16,56 16,51 -0,36% 16,50 16,79 16,57 16,50 16,51 4.470 1.551.358.000
29/8/2022 16,40 16,57 +0,73% 16,24 16,70 16,58 16,55 16,57 3.704 1.067.189.000
26/8/2022 16,99 16,45 -3,12% 16,43 16,99 16,57 16,45 16,50 6.118 2.243.271.600
25/8/2022 17,10 16,98 -0,64% 16,74 17,14 16,88 16,93 16,98 5.152 1.882.852.200
24/8/2022 16,93 17,09 +0,95% 16,83 17,19 16,95 16,95 17,09 4.764 4.445.764.800
23/8/2022 17,18 16,93 -0,76% 16,86 17,25 16,99 16,93 16,99 1.344 3.813.197.300
22/8/2022 16,94 17,06 +0,06% 16,86 17,12 17,04 17,02 17,06 3.842 1.830.464.000
19/8/2022 17,20 17,05 -1,45% 16,94 17,20 17,02 17,01 17,05 5.413 4.848.670.300
18/8/2022 17,43 17,30 -0,17% 17,10 17,48 17,29 17,24 17,30 5.218 3.334.165.200
17/8/2022 16,90 17,33 +2,00% 16,81 17,49 17,33 17,31 17,33 7.947 5.710.891.300
16/8/2022 16,86 16,99 +0,95% 16,67 16,99 16,86 16,93 16,99 3.395 1.219.830.600
15/8/2022 16,62 16,83 +0,48% 16,44 17,15 16,89 16,82 16,85 9.246 2.330.022.100
12/8/2022 16,30 16,75 +3,33% 16,25 16,83 16,68 16,67 16,75 5.714 1.897.328.000
11/8/2022 16,50 16,21 -2,58% 16,05 16,71 16,23 16,20 16,22 6.724 3.779.666.000
10/8/2022 16,26 16,64 +3,16% 16,21 16,64 16,52 16,50 16,64 5.146 2.329.282.700
9/8/2022 16,20 16,13 -0,12% 15,99 16,26 16,11 16,13 16,17 4.916 2.113.230.700
8/8/2022 16,18 16,15 +0,81% 15,90 16,21 16,09 16,15 16,16 7.599 6.033.960.800
5/8/2022 15,59 16,02 +2,76% 15,59 16,15 15,96 16,00 16,02 5.586 3.066.795.200
4/8/2022 15,45 15,59 +1,37% 15,30 15,75 15,55 15,52 15,59 5.439 3.215.005.700
3/8/2022 15,17 15,38 +1,52% 15,05 15,49 15,32 15,38 15,39 8.189 3.964.733.000
2/8/2022 15,05 15,15 +0,66% 14,87 15,25 15,16 15,14 15,17 5.316 3.227.459.100
1/8/2022 14,82 15,05 +1,62% 14,79 15,21 15,04 15,05 15,06 6.986 2.777.007.300
29/7/2022 14,85 14,81 -1,40% 14,61 15,01 14,77 14,81 14,82 9.916 5.516.665.300
28/7/2022 15,29 15,02 -1,83% 14,90 15,65 15,18 15,01 15,02 9.911 3.157.969.000
27/7/2022 15,09 15,30 +2,82% 14,65 15,80 15,26 15,30 15,31 2.634 5.321.440.900
26/7/2022 14,81 14,88 +0,40% 14,77 15,04 14,89 14,87 14,90 7.795 2.571.605.300
25/7/2022 14,60 14,82 +3,13% 14,42 14,87 14,69 14,82 14,83 9.428 2.519.033.700
22/7/2022 14,56 14,37 -0,69% 14,23 14,57 14,35 14,33 14,38 3.084 900.503.900
21/7/2022 14,65 14,47 -1,96% 14,30 14,70 14,41 14,45 14,47 7.111 2.171.667.000
20/7/2022 14,13 14,76 +4,24% 14,10 14,87 14,60 14,76 14,77 7.735 2.588.636.600
19/7/2022 14,32 14,16 -0,28% 14,03 14,35 14,14 14,15 14,16 5.492 1.754.928.200
18/7/2022 14,28 14,20 0,00% 14,12 14,41 14,26 14,20 14,21 2.656 3.017.931.800
15/7/2022 14,20 14,20 +0,28% 13,86 14,27 14,14 14,16 14,21 7.836 3.388.926.500
14/7/2022 14,13 14,16 -0,07% 13,89 14,22 14,09 14,14 14,16 8.782 2.738.054.800
13/7/2022 13,80 14,17 +2,09% 13,71 14,36 14,17 14,17 14,25 16 3.477.099.900
12/7/2022 13,76 13,88 +1,61% 13,50 13,95 13,77 13,87 13,88 7.392 2.358.819.800
11/7/2022 13,77 13,66 -0,87% 13,50 13,86 13,68 13,65 13,66 5.068 1.864.722.200
8/7/2022 13,79 13,78 +0,15% 13,64 13,93 13,77 13,73 13,78 8.412 2.796.324.400
7/7/2022 13,82 13,76 +0,95% 13,60 14,11 13,81 13,75 13,76 2.196 4.430.304.000
6/7/2022 13,73 13,63 -1,59% 13,32 13,82 13,59 13,63 13,66 489 3.882.991.200
5/7/2022 14,00 13,85 -1,35% 13,76 14,08 13,88 13,85 13,90 1.686 5.513.009.400
4/7/2022 14,51 14,04 -3,24% 14,00 14,56 14,15 14,03 14,04 1.644 4.524.887.200
1/7/2022 15,00 14,51 -2,75% 14,23 15,01 14,50 14,51 14,54 5.260 7.416.501.400
30/6/2022 15,75 14,92 -5,15% 14,72 15,76 15,00 14,92 14,96 1.877 7.224.138.700
29/6/2022 16,18 15,73 -2,72% 15,71 16,18 15,79 15,73 15,79 5.628 2.179.347.000
28/6/2022 16,14 16,17 +0,87% 15,96 16,22 16,09 16,12 16,17 4.773 1.238.105.000
27/6/2022 15,93 16,03 +0,75% 15,87 16,15 15,96 16,01 16,04 6.192 2.100.015.200
24/6/2022 16,21 15,91 -1,67% 15,82 16,21 15,96 15,91 15,98 4.609 2.628.547.500
23/6/2022 16,19 16,18 0,00% 15,95 16,21 16,06 16,17 16,18 3.908 2.383.782.800
22/6/2022 16,20 16,18 -0,49% 16,08 16,39 16,24 16,18 16,19 5.416 1.742.596.800
21/6/2022 16,65 16,26 -1,75% 16,24 16,78 16,34 16,26 16,29 3.548 1.448.114.300
20/6/2022 16,41 16,55 +0,42% 16,23 16,67 16,47 16,53 16,56 4.845 1.499.980.800
17/6/2022 16,53 16,48 -1,85% 16,39 16,65 16,50 16,48 16,55 4.903 2.820.428.600
15/6/2022 16,79 16,79 +1,02% 16,50 16,97 16,72 16,78 16,79 5.901 2.373.413.900
14/6/2022 16,80 16,62 -1,07% 16,50 17,03 16,67 16,62 16,64 6.149 2.482.110.200
13/6/2022 16,78 16,80 -1,12% 16,15 16,92 16,65 16,79 16,80 6.759 3.260.532.400
10/6/2022 17,45 16,99 -3,19% 16,86 17,59 17,11 16,99 17,00 9.336 3.958.294.300
9/6/2022 17,40 17,55 +0,92% 17,37 17,73 17,61 17,53 17,59 6.306 1.979.915.800
8/6/2022 17,88 17,39 -3,34% 17,33 17,89 17,43 17,39 17,42 9.156 4.325.143.600
7/6/2022 17,80 17,99 +0,73% 17,59 17,99 17,88 17,96 17,99 4.490 1.311.933.300
6/6/2022 18,15 17,86 -0,72% 17,86 18,21 18,01 17,86 17,95 4.490 1.823.410.200
3/6/2022 18,08 17,99 -0,88% 17,79 18,15 17,97 17,99 18,05 4.342 2.113.137.500
2/6/2022 18,22 18,15 +0,55% 17,92 18,35 18,01 18,12 18,15 5.870 3.797.498.200
1/6/2022 17,92 18,05 +0,73% 17,65 18,27 18,05 18,05 18,09 582 4.409.893.100
31/5/2022 17,96 17,92 +0,11% 17,74 18,19 17,87 17,89 17,92 4.302 1.594.117.700
30/5/2022 17,95 17,90 -0,94% 17,81 18,09 17,94 17,89 17,90 2.986 1.059.078.000
27/5/2022 18,39 18,07 -2,17% 17,93 18,41 18,03 18,05 18,07 6.874 3.148.960.500
26/5/2022 18,98 18,47 -2,84% 18,26 18,99 18,50 18,47 18,48 4.427 2.639.990.900
25/5/2022 19,05 19,01 -0,52% 18,87 19,16 18,99 18,97 19,02 5.853 3.173.054.700
24/5/2022 18,63 19,11 +1,54% 18,63 19,11 18,88 18,98 19,11 4.850 2.179.862.900
23/5/2022 18,67 18,82 +0,86% 18,67 18,97 18,85 18,82 18,83 7.766 3.154.435.400
20/5/2022 18,59 18,66 +1,03% 18,44 18,87 18,64 18,65 18,67 7.767 3.323.830.300
19/5/2022 18,17 18,47 +2,33% 18,02 18,57 18,43 18,45 18,47 5.865 2.967.217.900
18/5/2022 18,16 18,05 -0,55% 18,05 18,50 18,24 18,05 18,12 6.935 3.312.049.000
17/5/2022 18,00 18,15 +1,57% 17,97 18,57 18,20 18,15 18,16 6.770 6.831.088.200
16/5/2022 17,54 17,87 +1,07% 17,54 17,93 17,74 17,80 17,87 5.109 2.163.870.200
13/5/2022 17,55 17,68 +1,03% 17,31 17,71 17,55 17,67 17,68 5.528 2.548.755.300
12/5/2022 17,37 17,50 -0,06% 17,35 17,72 17,53 17,49 17,50 4.229 1.838.076.900
11/5/2022 17,70 17,51 -1,02% 17,37 17,76 17,52 17,50 17,53 4.944 1.704.831.600
10/5/2022 17,88 17,69 -0,67% 17,50 18,12 17,71 17,68 17,69 3.651 1.712.467.400
9/5/2022 17,81 17,81 -1,11% 17,56 17,95 17,78 17,81 17,83 6.693 2.437.700.400
6/5/2022 17,91 18,01 +0,28% 17,77 18,07 17,94 18,01 18,02 5.101 2.243.106.300
5/5/2022 18,15 17,96 -2,55% 17,76 18,45 17,92 17,95 17,96 8.962 3.562.592.700
4/5/2022 18,10 18,43 -0,11% 18,01 18,54 18,25 18,43 18,49 499 4.721.890.100
3/5/2022 18,90 18,45 -2,38% 18,41 19,16 18,70 18,45 18,50 9.995 4.691.100.700
2/5/2022 18,78 18,90 +0,64% 18,62 19,30 18,98 18,89 18,90 3.755 8.645.989.200
29/4/2022 18,95 18,78 -1,16% 18,78 19,34 19,02 18,77 18,78 1.041 4.542.634.600
28/4/2022 18,25 19,00 +4,11% 18,25 19,23 18,86 18,98 19,01 5.778 7.711.818.900
27/4/2022 17,61 18,25 +6,04% 17,54 18,32 18,03 18,24 18,26 2.143 6.405.834.900
26/4/2022 17,05 17,21 -2,27% 17,03 17,30 17,19 17,19 17,21 4.920 1.839.814.300
25/4/2022 17,56 17,61 -0,40% 17,33 17,68 17,52 17,61 17,62 4.866 1.697.601.400
22/4/2022 17,20 17,68 +2,31% 17,20 18,00 17,69 17,62 17,68 3.350 15.553.149.000
20/4/2022 17,21 17,28 -0,06% 17,14 17,40 17,27 17,28 17,30 9.369 4.049.135.200
19/4/2022 17,30 17,29 -0,23% 17,10 17,40 17,24 17,29 17,30 6.817 2.631.931.300
18/4/2022 17,47 17,33 -0,97% 17,33 17,63 17,48 17,33 17,39 6.008 1.812.654.800
14/4/2022 17,37 17,50 +0,69% 17,29 17,50 17,39 17,44 17,50 4.747 1.908.561.200
13/4/2022 17,38 17,38 +0,23% 17,21 17,61 17,43 17,38 17,39 8.085 4.452.986.900
12/4/2022 17,49 17,34 0,00% 17,22 17,65 17,37 17,34 17,39 6.878 3.176.580.200
11/4/2022 17,03 17,34 +1,34% 17,03 17,58 17,40 17,32 17,34 2.258 6.415.021.400
8/4/2022 16,94 17,11 +0,77% 16,93 17,28 17,12 17,11 17,13 3.983 6.724.324.500
7/4/2022 16,90 16,98 +0,24% 16,67 17,06 16,90 16,98 17,00 9.140 2.377.976.500
6/4/2022 17,02 16,94 -1,45% 16,78 17,02 16,88 16,94 16,95 7.698 2.018.555.100
5/4/2022 17,36 17,19 -1,49% 17,13 17,39 17,24 17,18 17,19 8.722 2.085.189.200
4/4/2022 17,30 17,45 +0,87% 17,27 17,50 17,39 17,44 17,45 6.604 2.906.838.200
1/4/2022 17,30 17,30 +0,46% 17,22 17,53 17,32 17,29 17,31 3.372 4.360.180.000
31/3/2022 17,26 17,22 -0,23% 17,18 17,42 17,25 17,22 17,23 2.892 1.091.494.800
30/3/2022 17,45 17,26 -1,03% 17,17 17,52 17,28 17,25 17,26 5.238 1.625.164.100
29/3/2022 17,19 17,44 +1,75% 17,17 17,45 17,32 17,39 17,44 6.078 2.381.280.700
28/3/2022 17,20 17,14 -0,35% 17,05 17,39 17,09 17,14 17,18 6.176 7.005.151.400
25/3/2022 17,00 17,20 +1,30% 16,97 17,23 17,11 17,13 17,21 9.138 5.232.196.400
24/3/2022 16,61 16,98 +1,98% 16,60 17,00 16,81 16,96 16,98 5.795 3.380.163.500
23/3/2022 16,61 16,65 +0,24% 16,54 16,89 16,66 16,65 16,67 6.455 6.780.677.400
22/3/2022 16,54 16,61 +0,61% 16,51 16,81 16,59 16,60 16,61 7.441 2.502.416.600
21/3/2022 16,30 16,51 +2,17% 16,24 16,64 16,45 16,50 16,51 7.748 3.124.884.900
18/3/2022 15,70 16,16 +2,34% 15,68 16,16 16,03 16,12 16,16 3.653 3.417.247.900
17/3/2022 15,65 15,79 +1,61% 15,48 15,87 15,74 15,79 15,82 4.500 1.571.997.300
16/3/2022 15,82 15,54 -1,02% 15,38 15,90 15,56 15,54 15,57 3.311 906.398.100
15/3/2022 15,59 15,70 +0,26% 15,50 15,70 15,63 15,68 15,70 2.498 850.022.500
14/3/2022 15,88 15,66 -0,70% 15,60 16,05 15,69 15,66 15,70 3.156 1.202.812.800
11/3/2022 15,93 15,77 -1,13% 15,70 16,11 15,85 15,75 15,77 2.229 745.386.200
10/3/2022 15,89 15,95 -0,25% 15,74 16,01 15,89 15,94 15,95 3.648 1.132.608.600
9/3/2022 15,70 15,99 +2,30% 15,56 16,14 15,99 15,99 16,02 4.486 1.490.862.200
8/3/2022 15,70 15,63 -0,57% 15,45 15,79 15,61 15,63 15,64 4.347 1.354.139.600
7/3/2022 15,70 15,72 -1,75% 15,59 15,95 15,75 15,68 15,74 6.183 1.597.110.000
4/3/2022 16,27 16,00 -1,84% 15,85 16,27 15,99 15,98 16,00 6.530 2.243.156.400
3/3/2022 16,18 16,30 +0,74% 16,11 16,39 16,27 16,22 16,30 5.886 1.664.639.600
2/3/2022 16,09 16,18 +0,56% 15,88 16,53 16,28 16,18 16,19 2.710 2.781.126.700
25/2/2022 15,92 16,09 +0,81% 15,75 16,17 16,00 16,04 16,09 4.252 1.536.407.100
24/2/2022 15,86 15,96 -0,62% 15,52 16,07 15,82 15,94 15,96 5.732 1.658.876.700
23/2/2022 16,09 16,06 +0,25% 15,97 16,33 16,14 16,06 16,07 5.022 1.516.810.200
22/2/2022 15,87 16,02 +0,44% 15,87 16,30 16,02 15,99 16,02 3.493 1.008.350.300
21/2/2022 16,11 15,95 -0,75% 15,80 16,33 16,09 15,95 15,96 3.306 1.362.036.800
18/2/2022 16,25 16,07 -1,41% 16,01 16,41 16,11 0,00 0,00 4.329 1.889.295.200
17/2/2022 16,10 16,30 +0,74% 16,10 16,46 16,35 16,29 16,30 3.489 1.543.728.500
16/2/2022 16,22 16,18 +0,25% 16,10 16,35 16,21 16,18 16,25 2.667 1.233.813.900
15/2/2022 15,73 16,14 +2,87% 15,65 16,20 16,04 16,11 16,14 3.504 1.678.799.600
14/2/2022 15,66 15,69 0,00% 15,51 15,96 15,76 15,69 15,77 4.358 1.609.816.300
11/2/2022 15,86 15,69 -0,57% 15,67 15,98 15,84 15,69 15,77 4.701 1.843.146.400
10/2/2022 15,96 15,78 -1,07% 15,78 16,05 15,85 15,78 15,86 4.649 1.920.305.900
9/2/2022 16,18 15,95 -0,87% 15,86 16,21 15,98 15,94 15,95 2.923 1.206.298.900
8/2/2022 15,81 16,09 +1,77% 15,74 16,09 15,94 15,97 16,09 3.045 1.092.275.500
7/2/2022 16,08 15,81 -1,43% 15,76 16,15 15,86 15,81 15,90 4.344 1.948.041.500
4/2/2022 16,50 16,04 -2,79% 16,03 16,50 16,17 16,04 16,10 2.166 1.570.127.500
3/2/2022 16,20 16,50 +1,73% 16,01 16,57 16,38 16,46 16,50 4.345 1.642.729.800
2/2/2022 16,24 16,22 +0,06% 16,10 16,37 16,21 16,21 16,22 3.193 1.175.253.800
1/2/2022 16,42 16,21 -1,40% 16,10 16,71 16,33 16,20 16,21 5.015 1.717.270.500
31/1/2022 16,31 16,44 +0,98% 16,23 16,59 16,43 16,43 16,48 3.240 1.360.790.000
28/1/2022 16,05 16,28 +1,43% 16,02 16,34 16,21 16,27 16,28 4.219 1.830.786.500
27/1/2022 16,16 16,05 +0,50% 15,94 16,27 16,04 16,03 16,05 5.653 1.629.625.200
26/1/2022 15,99 15,97 +0,31% 15,94 16,18 16,04 15,97 16,00 8.629 2.915.924.100
25/1/2022 15,71 15,92 +0,76% 15,66 16,03 15,90 15,91 15,94 3.476 1.147.673.600
24/1/2022 15,58 15,80 +0,25% 15,57 15,92 15,77 15,80 15,81 6.354 2.111.087.100

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.