O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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: 10 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

ORVR3 - ORIZON - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 56,23 55,12 -1,50% 55,02 56,23 55,33 55,12 55,25 2.351 2.294.590.900
5/9/2025 55,59 55,96 +0,36% 55,46 56,68 55,91 55,96 56,03 1.798 1.395.752.600
4/9/2025 54,91 55,76 +1,64% 54,76 56,29 55,66 55,75 56,01 1.927 1.871.936.500
3/9/2025 54,70 54,86 +0,72% 54,20 55,10 54,87 54,85 54,88 2.001 2.088.567.700
2/9/2025 54,73 54,47 -1,14% 53,95 54,93 54,29 54,20 54,47 3.020 2.733.102.200
1/9/2025 55,50 55,10 +0,27% 54,60 55,62 54,98 54,81 55,10 1.198 1.004.660.300
29/8/2025 55,28 54,95 -0,58% 54,55 55,69 55,01 54,87 54,95 2.239 2.521.116.200
28/8/2025 54,28 55,27 +1,96% 54,22 56,00 55,62 55,27 55,35 2.870 6.020.046.800
27/8/2025 53,95 54,21 +0,93% 53,51 54,21 53,84 53,94 54,28 2.512 2.071.884.700
26/8/2025 53,75 53,71 -0,04% 53,32 54,84 53,74 53,62 53,75 2.135 2.162.703.400
25/8/2025 54,03 53,73 -1,10% 53,33 54,77 53,83 53,39 53,73 2.567 2.539.854.000
22/8/2025 53,28 54,33 +2,35% 53,23 54,69 54,28 54,27 54,50 5.145 4.922.925.600
21/8/2025 51,49 53,08 +2,87% 51,17 53,09 52,76 52,97 53,09 4.015 3.552.947.700
20/8/2025 51,96 51,60 -0,27% 51,32 52,68 52,01 51,60 51,71 2.626 3.415.222.400
19/8/2025 53,13 51,74 -2,76% 51,22 53,54 51,62 51,50 51,75 3.746 3.692.544.700
18/8/2025 51,76 53,21 +2,54% 51,74 53,80 53,27 53,20 53,45 6.879 6.311.332.200
15/8/2025 49,00 51,89 +6,35% 49,00 51,92 51,48 51,89 51,98 5.978 6.111.028.800
14/8/2025 48,00 48,79 +1,54% 47,52 49,62 49,01 48,76 49,03 2.208 2.450.731.700
13/8/2025 48,74 48,05 -1,40% 47,92 48,93 48,20 48,05 48,41 1.508 1.462.524.300
12/8/2025 48,23 48,73 +1,48% 48,18 49,19 48,76 48,69 48,95 2.205 1.522.318.900
11/8/2025 48,12 48,02 -0,35% 47,60 48,55 47,83 47,94 48,02 1.494 1.281.987.800
8/8/2025 48,24 48,19 -0,41% 47,91 48,50 48,16 48,19 48,20 1.447 1.666.520.500
7/8/2025 47,96 48,39 +0,79% 47,76 48,55 48,20 48,35 48,48 1.441 1.005.129.900
6/8/2025 47,98 48,01 +0,80% 47,47 48,33 47,89 48,00 48,06 1.909 1.444.594.300
5/8/2025 47,41 47,63 +0,27% 47,10 47,94 47,50 47,62 47,66 1.919 1.736.483.700
4/8/2025 48,07 47,50 -0,90% 47,13 48,53 47,51 47,30 47,51 1.643 1.671.614.200
1/8/2025 48,97 47,93 -0,08% 47,80 48,97 48,10 47,93 48,00 1.644 1.419.096.300
31/7/2025 48,08 47,97 -0,52% 47,65 48,33 47,94 47,95 48,04 1.274 1.035.227.200
30/7/2025 47,87 48,22 +0,96% 47,35 48,71 47,92 48,20 48,22 2.523 2.151.824.100
29/7/2025 47,11 47,76 +0,82% 47,03 48,10 47,81 47,75 47,87 2.552 1.854.774.100
28/7/2025 47,96 47,37 -1,86% 47,05 48,24 47,38 47,30 47,37 2.597 1.984.367.100
25/7/2025 48,05 48,27 +1,11% 47,53 48,65 48,32 48,26 48,48 3.168 2.165.843.500
24/7/2025 47,51 47,74 -1,04% 47,24 48,09 47,57 47,65 47,76 2.996 2.061.055.100
23/7/2025 47,28 48,24 +0,75% 47,28 48,35 48,12 48,00 48,24 2.602 2.184.192.600
22/7/2025 48,38 47,88 -1,09% 47,65 48,83 47,95 47,80 47,92 2.353 1.940.101.500
21/7/2025 49,27 48,41 -1,20% 47,81 49,39 48,32 48,10 48,41 3.391 2.873.611.200
18/7/2025 49,73 49,00 -2,80% 48,95 50,13 49,38 48,90 49,00 2.605 2.302.276.800
17/7/2025 49,99 50,41 +0,56% 49,72 50,41 50,07 50,05 50,42 2.279 1.672.168.000
16/7/2025 50,41 50,13 -0,95% 49,80 50,69 50,02 50,00 50,13 3.191 2.830.632.900
15/7/2025 50,76 50,61 -0,49% 50,30 51,16 50,57 50,55 50,62 3.004 2.152.894.400
14/7/2025 51,48 50,86 -0,70% 50,52 51,48 50,88 50,82 50,95 2.945 2.120.464.400
11/7/2025 51,93 51,22 -0,64% 51,13 52,03 51,26 51,10 51,36 2.323 1.920.871.400
10/7/2025 52,40 51,55 -1,62% 51,27 52,40 51,51 51,51 51,58 2.662 3.626.958.100
9/7/2025 52,49 52,40 -0,46% 52,11 52,67 52,37 52,28 52,46 2.328 1.939.360.900
8/7/2025 52,80 52,64 -0,30% 52,24 53,43 52,60 52,63 52,93 1.494 1.237.817.700
7/7/2025 53,80 52,80 -1,49% 52,50 53,80 52,79 52,80 52,98 1.069 873.725.600
4/7/2025 53,71 53,60 +0,26% 53,24 54,02 53,57 53,20 53,60 1.241 1.202.334.600
3/7/2025 52,66 53,46 +2,06% 52,09 53,81 53,45 53,35 53,56 2.446 2.251.382.400
2/7/2025 54,01 52,38 -2,86% 52,19 54,36 52,70 52,36 52,40 4.414 3.597.258.700
1/7/2025 53,60 53,92 +0,09% 53,28 54,47 53,82 53,90 54,12 1.757 1.560.294.300
30/6/2025 53,40 53,87 +0,67% 53,08 54,35 53,90 53,86 53,89 1.169 1.219.909.400
27/6/2025 53,56 53,51 +0,09% 52,91 53,85 53,39 53,20 53,51 1.437 2.091.585.600
26/6/2025 52,92 53,46 +2,24% 52,17 53,93 53,39 53,30 53,46 2.772 2.440.337.700
25/6/2025 52,77 52,29 -0,70% 51,96 52,77 52,27 52,22 52,30 1.395 1.723.355.600
24/6/2025 52,50 52,66 +0,86% 52,01 52,88 52,51 52,45 52,70 1.334 1.067.669.800
23/6/2025 52,79 52,21 -0,55% 51,70 52,79 52,27 52,21 52,44 2.099 1.487.857.600
20/6/2025 51,80 52,50 +0,77% 51,60 52,70 52,40 52,44 52,75 3.470 8.516.226.400
18/6/2025 52,23 52,10 -0,44% 51,80 53,00 52,16 51,91 52,10 2.242 2.172.629.500
17/6/2025 51,84 52,33 +0,83% 51,54 52,35 51,97 52,12 52,44 1.642 2.435.661.300
16/6/2025 51,93 51,90 +0,35% 51,72 52,10 51,89 51,82 51,90 2.120 1.855.297.700
13/6/2025 51,33 51,72 +0,14% 51,07 51,88 51,60 51,66 51,72 2.768 2.077.795.800
12/6/2025 53,20 51,65 -1,32% 51,40 53,20 51,66 51,64 51,83 2.021 3.059.278.100
11/6/2025 52,30 52,34 -0,72% 51,59 52,85 52,27 52,28 52,42 2.581 3.232.842.200
10/6/2025 52,92 52,72 +0,23% 52,32 53,07 52,69 52,55 52,72 1.767 1.347.497.900
9/6/2025 52,92 52,60 -1,15% 52,00 53,55 52,57 52,60 52,90 1.538 1.448.313.400
6/6/2025 54,47 53,21 +0,11% 52,65 54,47 53,26 53,19 53,50 2.009 2.110.370.500
5/6/2025 52,60 53,15 +0,61% 52,55 53,41 53,12 53,15 53,30 1.850 1.617.644.100
4/6/2025 53,41 52,83 -0,58% 52,39 53,71 52,85 52,72 52,83 2.425 1.860.536.800
3/6/2025 52,31 53,14 +1,47% 52,23 53,69 53,06 53,11 53,50 1.819 1.646.147.200
2/6/2025 53,02 52,37 +0,89% 51,82 53,02 52,52 52,37 52,73 2.245 1.966.536.800
30/5/2025 53,19 51,91 -2,04% 51,86 53,19 52,02 51,84 51,98 1.907 2.167.440.300
29/5/2025 53,14 52,99 0,00% 52,65 53,32 53,10 52,85 53,05 2.319 1.705.106.000
28/5/2025 52,62 52,99 +0,84% 51,80 52,99 52,63 52,58 52,99 1.516 1.422.627.900
27/5/2025 52,61 52,55 +0,96% 51,88 53,01 52,63 52,55 52,61 2.055 1.878.051.300
26/5/2025 51,55 52,05 +0,97% 51,46 52,57 52,12 52,00 52,05 1.420 1.254.602.600
23/5/2025 50,75 51,55 +0,49% 50,30 51,76 51,39 51,51 51,64 2.170 1.770.586.100
22/5/2025 51,30 51,30 +0,71% 50,20 52,36 51,25 51,30 51,40 3.986 4.149.651.400
21/5/2025 51,10 50,94 -0,31% 49,96 51,28 50,55 50,73 51,00 2.233 2.061.810.400
20/5/2025 51,31 51,10 -1,35% 51,02 51,83 51,33 51,07 51,10 3.192 2.371.384.600
19/5/2025 52,99 51,80 -1,71% 51,80 52,99 52,26 51,80 52,13 2.740 2.480.288.300
16/5/2025 50,99 52,70 +1,74% 50,78 52,70 51,74 52,23 52,70 4.335 4.407.532.500
15/5/2025 53,05 51,80 -1,20% 51,27 53,66 52,29 51,51 51,80 5.889 4.734.598.700
14/5/2025 50,69 52,43 +3,43% 50,57 53,08 52,31 52,39 52,53 5.533 8.326.302.200
13/5/2025 48,71 50,69 +4,69% 48,44 50,69 49,60 50,20 50,73 4.660 4.848.268.300
12/5/2025 47,68 48,42 +1,55% 47,60 48,42 48,03 48,01 48,45 4.679 3.404.528.400
9/5/2025 48,17 47,68 -0,73% 46,99 48,35 47,83 47,62 47,68 3.273 3.549.904.500
8/5/2025 48,49 48,03 +0,10% 48,01 49,28 48,46 48,03 48,38 3.723 6.246.198.700
7/5/2025 48,19 47,98 -0,17% 47,25 48,45 47,87 47,95 47,98 2.297 3.096.100.900
6/5/2025 48,18 48,06 +0,02% 47,76 48,27 48,02 48,05 48,27 3.937 2.680.443.400
5/5/2025 48,08 48,05 0,00% 46,35 48,27 48,04 48,05 48,06 3.750 8.083.822.700
2/5/2025 49,10 48,05 -0,12% 48,05 49,94 48,16 48,02 48,20 4.773 6.777.301.100
29/4/2025 48,08 48,11 +0,23% 47,55 48,75 48,18 47,85 48,15 2.092 2.038.087.400
28/4/2025 48,95 48,00 -1,44% 48,00 48,95 48,21 48,00 48,12 1.878 1.636.295.400
25/4/2025 48,70 48,70 +0,50% 48,09 49,39 48,87 48,70 48,75 2.877 2.704.357.600
24/4/2025 47,20 48,46 +3,77% 46,74 48,71 47,63 48,33 48,62 5.654 4.697.467.800
23/4/2025 44,99 46,70 +4,66% 44,92 46,70 46,21 45,98 46,70 3.727 3.226.135.000
22/4/2025 44,23 44,62 +0,16% 44,20 44,90 44,67 44,62 44,79 1.269 1.031.031.300
17/4/2025 44,28 44,55 +0,72% 43,81 44,67 44,32 44,53 44,77 1.901 1.337.706.300
16/4/2025 44,66 44,23 -1,05% 44,02 44,92 44,55 44,21 44,23 2.136 1.576.323.500
15/4/2025 42,31 44,70 +5,42% 42,25 44,72 43,91 44,56 44,73 4.025 2.719.905.600
14/4/2025 41,65 42,40 +2,27% 41,65 42,74 42,26 42,40 42,60 1.785 1.252.627.500
11/4/2025 40,63 41,46 +1,54% 40,55 41,78 41,24 41,45 41,73 1.079 688.036.900
10/4/2025 41,64 40,83 -1,50% 40,51 41,65 40,92 40,78 40,83 1.505 1.138.554.200
9/4/2025 40,91 41,45 +1,17% 40,20 41,72 40,91 41,41 41,47 3.404 2.621.794.600
8/4/2025 41,44 40,97 +0,05% 40,91 41,69 41,14 40,93 40,99 1.366 926.222.300
7/4/2025 41,20 40,95 -1,25% 40,77 41,88 41,04 40,95 41,17 1.524 1.248.202.700
4/4/2025 42,17 41,47 -3,13% 41,21 42,46 41,52 41,38 41,54 2.535 2.326.532.000
3/4/2025 42,13 42,81 +1,21% 42,07 43,50 42,85 42,81 42,92 2.231 1.372.676.800
2/4/2025 42,21 42,30 +0,24% 41,91 42,52 42,16 42,19 42,30 1.505 1.003.147.700
1/4/2025 42,29 42,20 -0,24% 41,20 42,35 41,91 42,18 42,21 3.416 2.570.528.200
31/3/2025 42,41 42,30 -0,87% 41,99 42,77 42,30 42,25 42,31 2.006 3.291.170.100
28/3/2025 43,31 42,67 -1,91% 42,41 43,33 42,71 42,66 42,67 1.400 934.074.800
27/3/2025 42,65 43,50 +1,59% 42,38 43,62 43,24 43,25 43,50 833 601.050.700
26/3/2025 44,20 42,82 -2,26% 42,65 44,21 43,03 42,82 42,84 2.255 1.742.673.200
25/3/2025 43,15 43,81 +1,60% 43,02 43,84 43,59 43,60 43,81 2.182 1.458.294.000
24/3/2025 43,15 43,12 -0,32% 42,94 43,45 43,08 43,11 43,21 1.316 1.117.629.800
21/3/2025 43,45 43,26 -0,76% 43,13 43,82 43,35 43,26 43,36 1.260 963.297.000
20/3/2025 43,76 43,59 -1,04% 42,55 44,00 43,62 43,59 43,85 1.827 1.351.572.700
19/3/2025 43,21 44,05 +1,94% 42,84 44,20 43,68 43,74 44,06 2.992 2.394.916.900
18/3/2025 43,10 43,21 0,00% 42,64 43,40 43,04 43,18 43,22 2.005 1.405.019.500
17/3/2025 43,67 43,21 -1,01% 43,10 44,07 43,43 43,21 43,46 1.823 1.377.385.400
14/3/2025 43,20 43,65 +1,44% 43,02 44,00 43,55 43,63 43,85 1.913 1.810.250.700
13/3/2025 42,28 43,03 +1,27% 42,10 43,13 42,83 43,00 43,05 2.051 1.606.792.400
12/3/2025 42,36 42,49 +0,78% 42,13 42,56 42,34 42,33 42,50 1.151 756.239.300
11/3/2025 42,68 42,16 -0,40% 41,80 42,68 42,02 42,16 42,41 1.759 1.211.549.300
10/3/2025 41,90 42,33 +0,67% 41,85 42,48 42,17 42,18 42,34 1.570 1.162.476.800
7/3/2025 41,54 42,05 +1,50% 40,97 42,16 41,82 42,05 42,10 1.916 1.298.720.700
6/3/2025 41,29 41,43 +1,15% 40,94 41,57 41,29 41,22 41,46 1.994 1.102.948.800
5/3/2025 41,50 40,96 -1,59% 40,75 41,67 41,18 40,94 41,15 2.494 1.716.001.000
28/2/2025 41,67 41,62 -0,83% 41,49 42,10 41,69 41,62 41,70 1.570 1.357.428.200
27/2/2025 41,76 41,97 +0,58% 41,65 42,42 42,08 41,88 41,98 2.784 2.676.904.600
26/2/2025 42,06 41,73 -0,74% 41,71 42,42 41,88 41,64 41,75 2.029 1.878.399.100
25/2/2025 42,24 42,04 -0,80% 41,80 42,32 42,07 42,04 42,21 1.309 922.808.900
24/2/2025 43,58 42,38 -2,75% 42,33 43,58 42,76 42,33 42,40 2.251 1.505.499.900
21/2/2025 43,52 43,58 -0,48% 43,14 43,79 43,44 43,47 43,58 1.229 836.262.600
20/2/2025 44,03 43,79 -0,14% 43,51 44,03 43,77 43,51 43,79 1.426 1.011.546.800
19/2/2025 43,67 43,85 -0,20% 43,39 44,03 43,74 43,70 43,91 1.730 1.436.923.000
18/2/2025 44,54 43,94 -1,50% 43,21 44,77 43,90 43,63 43,94 4.051 3.988.364.200
17/2/2025 45,05 44,61 -0,98% 44,22 45,35 44,57 44,17 44,61 3.722 2.863.750.100
14/2/2025 43,40 45,05 +3,95% 43,16 45,36 44,78 45,04 45,05 4.470 3.886.888.200
13/2/2025 42,70 43,34 +1,26% 42,49 43,48 43,18 43,34 43,49 1.216 709.080.600
12/2/2025 42,80 42,80 -0,30% 42,26 42,97 42,74 42,80 42,85 2.354 1.433.759.700
11/2/2025 42,11 42,93 +0,94% 41,79 43,13 42,79 42,93 43,00 1.158 810.587.800
10/2/2025 42,85 42,53 -0,28% 42,28 43,11 42,56 42,50 42,70 2.522 1.868.169.200
7/2/2025 42,47 42,65 +0,64% 42,39 43,10 42,71 42,55 42,65 2.533 1.661.078.500
6/2/2025 41,67 42,38 +1,51% 41,54 42,40 42,09 42,38 42,49 1.559 1.038.086.600
5/2/2025 41,75 41,75 -0,69% 41,70 42,28 41,88 41,74 41,75 1.910 1.208.061.500
4/2/2025 41,88 42,04 +0,50% 41,54 42,23 41,96 41,99 42,15 1.606 908.496.600
3/2/2025 40,94 41,83 +0,94% 40,94 41,83 41,49 41,55 41,84 1.598 957.268.800
31/1/2025 41,21 41,44 +0,56% 41,21 41,93 41,44 41,42 41,47 2.390 1.477.959.500
30/1/2025 40,11 41,21 +3,18% 39,93 41,70 41,16 41,21 41,56 3.445 2.545.379.600
29/1/2025 39,60 39,94 +0,86% 39,54 40,04 39,88 39,89 40,05 2.980 2.075.789.000
28/1/2025 39,44 39,60 +0,74% 38,98 39,81 39,48 39,59 39,82 2.275 1.653.743.200
27/1/2025 38,38 39,31 +1,66% 38,38 39,60 39,34 39,31 39,73 1.612 1.159.115.500
24/1/2025 38,77 38,67 +0,73% 38,07 38,91 38,65 38,66 38,75 1.379 1.509.663.900
23/1/2025 38,74 38,39 +0,31% 38,18 38,74 38,41 38,28 38,39 2.308 1.730.358.200
22/1/2025 37,69 38,27 +1,94% 37,30 38,59 38,20 38,27 38,49 1.875 1.177.111.700
21/1/2025 36,82 37,54 +1,93% 36,67 37,54 37,23 37,54 37,55 1.608 1.252.127.700
20/1/2025 36,58 36,83 +0,19% 36,19 37,25 36,89 36,83 37,12 1.601 960.757.500
17/1/2025 36,48 36,76 +1,27% 36,04 36,85 36,63 36,73 36,76 1.468 974.490.900
16/1/2025 37,72 36,30 -3,69% 36,11 37,72 36,40 36,30 36,40 3.098 2.012.046.300
15/1/2025 36,52 37,69 +4,06% 36,17 37,80 37,00 37,50 37,70 3.565 1.953.607.300
14/1/2025 37,00 36,22 -0,98% 36,15 37,00 36,45 36,22 36,36 1.717 1.767.666.000
13/1/2025 37,00 36,58 -0,73% 36,56 37,00 36,68 36,57 36,77 1.108 1.344.510.500
10/1/2025 37,97 36,85 -2,25% 36,71 37,97 36,99 36,85 36,95 1.777 1.336.380.500
9/1/2025 37,73 37,70 -0,19% 37,57 38,03 37,82 37,70 37,83 1.575 863.200.400
8/1/2025 38,03 37,77 -1,15% 37,70 38,14 37,85 37,72 37,90 1.707 1.037.496.600
7/1/2025 37,77 38,21 +1,14% 37,50 38,43 38,09 38,21 38,25 2.973 2.027.628.900
6/1/2025 38,00 37,78 +1,02% 37,32 38,00 37,71 37,75 37,78 1.532 863.337.300
3/1/2025 37,75 37,40 -0,93% 37,33 38,10 37,50 37,40 37,63 1.664 978.969.900
2/1/2025 37,50 37,75 -0,26% 36,94 38,16 37,73 37,70 37,75 2.349 1.252.391.800
30/12/2024 38,17 37,85 -0,55% 37,35 38,20 37,75 37,80 37,85 1.372 1.388.488.700
27/12/2024 37,77 38,06 +0,11% 37,77 38,33 38,08 38,03 38,08 1.702 969.689.400
26/12/2024 38,81 38,02 -1,99% 38,00 38,95 38,24 38,02 38,32 3.150 2.702.969.600
23/12/2024 39,50 38,79 -2,39% 38,63 39,50 38,88 38,72 38,85 2.487 2.677.716.200
20/12/2024 39,20 39,74 +1,30% 39,09 40,16 39,70 39,63 39,75 2.399 2.545.402.700
19/12/2024 39,01 39,23 +0,59% 38,51 39,30 39,01 39,00 39,23 2.584 2.307.604.800
18/12/2024 41,00 39,00 -4,60% 38,70 41,07 39,49 38,79 39,00 3.928 3.143.099.100
17/12/2024 40,52 40,88 +0,54% 40,27 41,60 40,94 40,85 40,89 3.711 3.531.486.600
16/12/2024 41,04 40,66 -1,45% 40,57 41,43 40,89 40,60 40,86 1.900 1.766.249.800
13/12/2024 41,36 41,26 -0,22% 40,92 41,75 41,36 41,25 41,57 3.525 2.527.977.700
12/12/2024 42,01 41,35 -2,01% 41,07 42,18 41,39 41,25 41,35 3.387 2.845.274.100
11/12/2024 41,95 42,20 +1,66% 41,30 42,82 42,06 42,20 42,22 1.828 1.433.870.900
10/12/2024 41,85 41,51 +0,48% 41,21 41,85 41,45 41,41 41,51 2.337 2.671.631.000
9/12/2024 41,48 41,31 -0,36% 40,99 41,85 41,43 41,31 41,46 1.610 1.279.365.300
6/12/2024 41,75 41,46 -0,72% 41,25 41,89 41,49 41,41 41,46 1.589 2.592.266.500
5/12/2024 40,72 41,76 +1,73% 40,72 42,15 41,62 41,53 41,76 2.638 2.207.221.200
4/12/2024 40,72 41,05 -0,12% 40,52 41,32 40,99 40,97 41,05 2.644 2.604.641.100
3/12/2024 41,05 41,10 -0,22% 40,77 41,55 41,08 41,02 41,10 3.225 2.571.357.200
2/12/2024 41,83 41,19 -1,25% 41,00 41,83 41,28 41,19 41,23 3.162 2.133.811.200
29/11/2024 41,51 41,71 -0,71% 40,78 42,29 41,47 41,71 42,08 3.586 2.766.309.900
28/11/2024 43,32 42,01 -3,02% 41,65 43,32 42,23 42,01 42,05 3.829 3.155.843.700
27/11/2024 45,72 43,32 -4,56% 43,19 45,72 43,99 43,32 43,40 3.199 3.250.485.100
26/11/2024 44,22 45,39 +3,63% 43,76 45,39 44,70 45,39 45,42 1.985 1.741.657.100
25/11/2024 44,25 43,80 -1,02% 43,70 44,52 43,89 43,80 44,04 2.133 1.780.901.600
22/11/2024 44,19 44,25 -0,20% 43,57 44,52 44,13 44,25 44,29 2.380 2.898.208.700
21/11/2024 45,01 44,34 -2,36% 44,34 45,65 44,47 44,28 44,35 1.716 3.014.291.000
19/11/2024 45,17 45,41 +0,75% 44,65 46,13 45,61 45,41 45,48 2.641 3.725.899.700
18/11/2024 45,10 45,07 -0,62% 44,81 45,80 45,19 45,05 45,24 2.045 1.423.989.900
14/11/2024 46,64 45,35 -3,82% 45,33 47,45 46,07 45,30 45,35 6.170 5.695.827.900
13/11/2024 47,19 47,15 0,00% 46,86 47,69 47,28 47,15 47,25 2.430 1.936.208.100
12/11/2024 47,48 47,15 +0,23% 46,61 47,96 47,14 47,00 47,20 1.934 1.456.839.600
11/11/2024 46,62 47,04 +1,18% 45,99 47,16 46,79 46,90 47,07 1.779 1.224.588.200
8/11/2024 47,16 46,49 -1,40% 46,39 47,16 46,58 46,47 46,49 2.869 7.277.336.300
7/11/2024 48,28 47,15 -1,87% 46,73 48,36 47,41 47,15 47,34 2.933 2.531.511.400
6/11/2024 46,90 48,05 +1,63% 46,52 48,05 47,48 47,69 48,05 2.095 2.110.909.500
5/11/2024 47,33 47,28 +0,47% 46,56 47,48 47,13 47,21 47,28 1.699 1.468.290.900
4/11/2024 45,72 47,06 +2,86% 45,72 47,72 46,88 46,90 47,08 2.866 3.160.740.700
1/11/2024 47,03 45,75 -1,34% 45,66 48,14 46,48 45,75 45,89 3.682 3.375.685.200
31/10/2024 45,65 46,37 +0,48% 45,65 47,25 46,71 46,36 46,49 2.741 2.369.214.200
30/10/2024 46,37 46,15 -0,75% 46,02 46,78 46,30 46,15 46,32 1.661 1.285.294.400
29/10/2024 47,20 46,50 -1,55% 46,50 47,49 46,81 46,50 46,73 1.226 892.838.100
28/10/2024 46,66 47,23 +1,09% 46,66 47,51 47,28 47,22 47,24 2.068 1.978.217.100
25/10/2024 46,97 46,72 -0,06% 46,32 46,98 46,71 46,70 46,80 1.386 2.101.964.000
24/10/2024 47,80 46,75 -1,48% 46,22 47,80 46,73 46,75 46,81 3.368 3.597.895.600
23/10/2024 47,77 47,45 -0,75% 47,25 47,91 47,59 47,45 47,49 2.322 3.453.148.200
22/10/2024 46,32 47,81 +3,17% 46,00 47,94 47,33 47,67 47,81 3.044 2.554.627.000
21/10/2024 45,99 46,34 +1,40% 45,57 46,37 46,02 46,25 46,35 1.865 1.308.824.300
18/10/2024 46,24 45,70 -0,46% 45,46 46,25 45,71 45,70 45,75 2.288 2.142.102.300
17/10/2024 46,43 45,91 -1,06% 45,84 46,43 46,00 45,91 45,95 1.422 1.173.104.100
16/10/2024 45,85 46,40 +1,20% 45,53 46,58 45,97 46,38 46,40 1.828 7.563.244.200
15/10/2024 45,75 45,85 +0,75% 45,33 45,97 45,75 45,85 45,88 2.427 1.542.886.600
14/10/2024 45,57 45,51 +0,42% 45,19 45,90 45,54 45,49 45,70 1.136 821.178.500
11/10/2024 45,90 45,32 -0,55% 45,05 45,90 45,41 45,32 45,75 1.994 1.649.378.300
10/10/2024 45,61 45,57 0,00% 45,33 45,77 45,59 45,57 45,80 1.635 1.218.232.900
9/10/2024 46,03 45,57 -1,28% 45,40 46,16 45,60 45,57 45,60 3.428 2.662.946.200
8/10/2024 45,96 46,16 +0,39% 45,46 46,44 46,16 46,16 46,24 1.639 1.219.136.900
7/10/2024 46,30 45,98 +0,35% 45,51 46,30 45,99 45,98 46,13 1.556 1.052.411.800
4/10/2024 45,73 45,82 -0,78% 45,53 46,19 45,74 45,82 45,86 1.979 1.570.010.100
3/10/2024 46,68 46,18 -1,11% 45,88 46,68 46,14 46,12 46,22 1.711 1.425.565.800
2/10/2024 46,75 46,70 -0,11% 46,48 47,54 46,81 46,68 46,79 2.367 1.926.024.600
1/10/2024 48,44 46,75 -2,11% 46,62 48,51 47,39 46,75 46,86 3.245 3.114.094.100
30/9/2024 48,00 47,76 -1,95% 47,19 48,16 47,66 47,75 47,76 2.694 2.337.440.500
26/9/2024 49,51 48,71 -0,53% 48,31 49,51 48,82 48,71 48,87 3.212 3.608.358.300
25/9/2024 49,01 48,97 -0,08% 48,69 49,33 48,89 48,95 49,10 1.949 4.501.991.300
24/9/2024 49,79 49,01 -0,99% 48,85 49,80 49,18 49,01 49,36 3.131 2.304.018.300
23/9/2024 46,00 49,50 +7,38% 46,00 49,88 48,70 49,30 49,55 6.493 7.523.627.400
20/9/2024 45,95 46,10 -0,65% 45,89 47,00 46,16 46,09 46,10 6.088 16.014.883.100
19/9/2024 46,85 46,40 -0,94% 46,22 47,13 46,65 46,40 46,42 2.846 2.437.840.500
18/9/2024 47,73 46,84 -2,42% 46,51 48,67 47,14 46,81 46,90 4.056 4.096.223.400
17/9/2024 48,97 48,00 -0,87% 47,76 48,97 47,99 48,00 48,02 2.199 1.670.052.700
16/9/2024 49,45 48,42 -0,90% 48,22 49,55 48,48 48,42 48,49 2.606 2.036.552.300
13/9/2024 47,86 48,86 +3,39% 47,46 49,43 48,69 48,68 48,86 4.342 3.272.719.900
12/9/2024 47,28 47,26 -0,32% 46,42 47,36 46,95 47,20 47,27 2.806 2.018.985.300
11/9/2024 47,96 47,41 -0,17% 46,93 47,98 47,23 47,38 47,42 1.333 1.373.450.700
10/9/2024 46,92 47,49 +1,11% 46,63 47,60 47,15 47,45 47,49 2.819 2.883.720.900
9/9/2024 45,53 46,97 +2,64% 45,53 47,37 46,80 46,89 46,97 3.159 2.231.602.000
6/9/2024 45,51 45,76 -0,54% 45,40 46,51 45,71 45,75 45,77 1.896 1.395.740.800
5/9/2024 47,10 46,01 -1,69% 45,31 47,10 45,89 45,99 46,01 2.644 2.094.403.000
4/9/2024 46,35 46,80 +0,17% 46,35 47,39 46,92 46,78 46,81 2.118 1.515.357.300
3/9/2024 46,25 46,72 +1,65% 45,38 46,98 46,42 46,71 46,73 5.111 3.653.467.500
2/9/2024 46,27 45,96 -0,67% 45,11 46,27 45,66 45,96 45,97 3.035 2.083.891.100
30/8/2024 46,85 46,27 -0,77% 45,90 46,85 46,21 46,26 46,28 3.055 2.449.627.100
29/8/2024 46,99 46,63 -0,66% 46,21 47,06 46,61 46,60 46,65 3.269 2.676.934.700
28/8/2024 46,23 46,94 +1,08% 45,79 46,98 46,51 46,86 46,95 2.851 1.996.510.800
27/8/2024 46,83 46,44 -0,26% 45,26 46,90 45,89 46,43 46,44 3.514 2.672.843.900
26/8/2024 46,44 46,56 +1,44% 45,81 46,70 46,28 46,49 46,56 3.717 2.862.892.600
23/8/2024 45,31 45,90 +0,88% 45,01 45,94 45,68 45,90 45,94 1.796 1.539.458.900
22/8/2024 46,31 45,50 -1,73% 45,35 46,31 45,59 45,50 45,52 1.950 1.345.394.300
21/8/2024 47,72 46,30 -2,69% 46,30 48,12 46,96 46,30 46,36 2.389 2.173.329.300
20/8/2024 45,68 47,58 +3,17% 45,68 47,77 47,32 47,54 47,69 3.978 3.139.843.700
19/8/2024 45,93 46,12 +1,54% 45,59 46,50 46,11 46,11 46,12 2.355 2.446.142.800
16/8/2024 46,08 45,42 -1,07% 45,15 46,78 45,52 45,26 45,42 1.609 1.136.685.000
15/8/2024 46,00 45,91 -0,56% 44,40 46,69 45,84 45,91 45,93 2.986 2.266.267.100
14/8/2024 46,33 46,17 +1,16% 45,50 46,39 46,04 46,12 46,18 2.232 1.602.961.700
13/8/2024 45,32 45,64 +1,42% 44,94 45,82 45,53 45,54 45,64 1.795 1.138.910.800
12/8/2024 44,58 45,00 +0,94% 44,45 46,04 45,20 44,99 45,00 2.512 1.909.629.800
9/8/2024 44,79 44,58 +1,20% 44,18 44,97 44,53 44,58 44,59 1.290 920.930.500
8/8/2024 42,73 44,05 +3,57% 42,38 44,15 43,63 44,02 44,06 1.473 1.334.329.400
7/8/2024 41,93 42,53 +2,14% 41,82 42,84 42,36 42,53 42,64 1.402 918.005.500
6/8/2024 41,77 41,64 +0,17% 41,20 41,86 41,52 41,59 41,66 1.420 1.041.029.900
5/8/2024 41,58 41,57 -1,49% 40,81 41,99 41,68 41,56 41,81 2.358 1.650.775.000
2/8/2024 42,49 42,20 0,00% 41,87 42,60 42,24 42,20 42,25 1.605 1.742.183.400
1/8/2024 42,56 42,20 -1,22% 42,01 43,10 42,31 42,20 42,23 2.192 1.635.126.700
31/7/2024 42,51 42,72 +0,49% 42,41 43,18 42,88 42,71 42,85 2.459 2.341.978.000
30/7/2024 43,25 42,51 -1,71% 42,17 43,25 42,52 42,42 42,51 2.540 2.164.444.400
29/7/2024 43,95 43,25 -1,35% 42,82 43,95 43,20 43,18 43,25 1.957 1.437.754.300
26/7/2024 42,99 43,84 +1,50% 42,92 43,92 43,71 43,71 43,84 1.550 2.784.422.200
25/7/2024 42,47 43,19 +1,29% 42,12 43,35 42,92 43,19 43,21 1.786 2.376.632.700
24/7/2024 42,95 42,64 -0,72% 42,27 42,95 42,53 42,64 42,65 1.570 3.739.629.100
23/7/2024 43,68 42,95 -1,08% 42,64 43,68 42,95 42,92 42,95 1.570 1.033.999.200
22/7/2024 42,27 43,42 +1,88% 42,27 43,77 43,45 43,42 43,43 2.404 1.873.401.200
19/7/2024 42,08 42,62 +0,52% 42,07 43,16 42,59 42,62 42,63 2.248 1.673.633.200
18/7/2024 42,83 42,40 -0,89% 42,19 42,92 42,41 42,40 42,45 3.376 2.504.482.600
17/7/2024 42,49 42,78 +1,52% 41,56 42,79 42,50 42,62 42,79 3.714 4.037.140.600
16/7/2024 41,80 42,14 +0,89% 41,72 42,41 42,03 42,09 42,14 3.525 2.387.838.800
15/7/2024 42,38 41,77 -0,59% 41,52 43,29 41,77 41,74 41,81 1.664 1.207.776.800
12/7/2024 42,30 42,02 -0,19% 41,43 42,30 41,91 41,84 42,03 1.909 1.232.159.700
11/7/2024 42,23 42,10 +0,45% 41,83 42,46 42,15 42,07 42,10 2.250 1.612.867.100
10/7/2024 41,86 41,91 +0,31% 41,64 42,52 41,94 41,83 41,93 1.691 1.029.279.800
9/7/2024 40,00 41,78 +3,34% 39,99 42,05 41,55 41,76 41,78 2.042 1.514.279.400
8/7/2024 40,09 40,43 -0,12% 40,09 40,62 40,38 40,38 40,43 882 669.982.300
5/7/2024 40,15 40,48 -0,05% 40,00 40,74 40,44 40,48 40,54 1.636 1.128.387.100
4/7/2024 40,28 40,50 +2,09% 39,90 40,84 40,50 40,50 40,51 2.822 1.878.757.900
3/7/2024 38,35 39,67 +3,07% 38,35 39,74 39,45 39,49 39,68 1.981 1.353.943.700
2/7/2024 38,31 38,49 -0,93% 38,31 39,16 38,55 38,45 38,63 1.649 1.056.012.600
1/7/2024 38,98 38,85 +0,65% 38,44 39,51 39,23 38,81 38,95 3.765 3.555.622.100
28/6/2024 39,30 38,60 -0,90% 38,52 39,30 38,77 38,54 38,60 2.847 1.840.667.200
27/6/2024 38,19 38,95 +3,21% 37,61 39,37 38,37 38,94 39,00 2.375 3.445.251.600
26/6/2024 37,89 37,74 -0,37% 37,30 37,95 37,57 37,74 37,75 1.629 1.338.904.400
25/6/2024 38,34 37,88 -0,60% 37,60 38,34 37,80 37,85 37,88 1.296 1.126.194.800
24/6/2024 37,56 38,11 +1,63% 37,23 38,42 37,99 38,11 38,24 1.341 1.415.444.000
21/6/2024 37,43 37,50 +0,81% 36,97 37,65 37,33 37,49 37,50 1.613 974.318.000
20/6/2024 37,63 37,20 -0,80% 37,11 38,14 37,45 37,15 37,20 1.826 1.122.434.900
19/6/2024 37,80 37,50 -0,27% 37,25 37,80 37,53 37,50 37,51 1.349 1.789.134.000
18/6/2024 37,91 37,60 -0,11% 37,19 37,91 37,56 37,55 37,66 1.992 1.247.076.900
17/6/2024 37,87 37,64 -0,11% 37,13 38,21 37,61 37,62 37,77 1.691 1.588.654.700
14/6/2024 37,73 37,68 -0,84% 37,50 38,11 37,71 37,66 37,70 2.232 1.183.235.800
13/6/2024 38,33 38,00 -0,86% 37,64 38,55 38,08 38,00 38,20 1.432 1.322.552.400
12/6/2024 39,39 38,33 -1,67% 38,00 39,60 38,49 38,29 38,36 1.902 1.561.766.900
11/6/2024 38,37 38,98 +0,85% 38,37 39,30 39,00 38,96 39,06 1.307 865.916.200
10/6/2024 39,34 38,65 -1,80% 38,44 39,42 38,79 38,65 38,66 1.595 1.288.363.200
7/6/2024 39,95 39,36 -1,58% 39,30 40,44 39,80 39,36 39,64 1.826 1.421.933.800
6/6/2024 40,20 39,99 -0,97% 39,71 40,60 40,13 39,99 40,00 1.941 1.201.550.300
5/6/2024 41,30 40,38 -2,04% 40,25 41,30 40,53 40,36 40,38 1.364 1.122.486.000
4/6/2024 41,38 41,22 -0,31% 40,56 41,38 41,00 41,20 41,22 1.415 971.872.200
3/6/2024 40,74 41,35 +1,62% 39,88 41,80 41,25 41,30 41,35 2.721 1.969.125.600
31/5/2024 40,96 40,69 -0,59% 40,29 41,14 40,62 40,67 40,71 960 1.096.192.500
29/5/2024 41,06 40,93 -0,66% 40,34 41,56 40,74 40,87 40,94 1.027 872.415.300
28/5/2024 41,30 41,20 +2,36% 40,73 42,39 41,34 41,20 41,24 2.589 1.739.762.600
27/5/2024 40,41 40,25 -0,37% 39,56 40,58 40,06 40,25 40,28 917 782.485.600
24/5/2024 40,65 40,40 -0,88% 40,14 41,03 40,50 40,40 40,43 1.111 1.101.665.700
23/5/2024 41,15 40,76 -1,31% 40,26 41,47 40,78 40,75 40,80 2.450 1.583.678.200
22/5/2024 41,00 41,30 -0,12% 40,78 41,59 41,34 41,29 41,49 2.289 1.815.341.300
21/5/2024 41,17 41,35 +0,44% 40,53 41,38 40,94 41,20 41,37 1.292 987.922.500
20/5/2024 41,56 41,17 -1,37% 40,61 41,83 41,17 40,97 41,17 1.689 1.481.862.500
17/5/2024 41,89 41,74 -1,21% 41,64 42,54 41,97 41,74 41,77 1.952 5.011.058.500
16/5/2024 40,32 42,25 +5,41% 40,32 42,50 42,09 42,25 42,26 4.843 5.304.695.200
15/5/2024 39,71 40,08 +0,78% 39,60 40,34 40,05 40,08 40,13 1.346 977.705.900
14/5/2024 39,39 39,77 +0,05% 39,39 40,39 39,95 39,77 39,78 1.387 940.649.400
13/5/2024 39,36 39,75 +1,20% 39,10 39,76 39,53 39,70 39,75 1.055 677.661.000
10/5/2024 39,37 39,28 -0,46% 39,06 39,83 39,29 39,21 39,29 1.102 783.167.600
9/5/2024 40,04 39,46 -1,47% 38,83 40,04 39,42 39,40 39,47 1.374 2.520.418.900
8/5/2024 39,85 40,05 +0,38% 39,40 40,12 39,93 39,84 40,10 1.414 913.739.100
7/5/2024 39,09 39,90 +1,94% 38,91 39,90 39,52 39,61 39,92 1.153 826.926.900
6/5/2024 40,59 39,14 -3,00% 38,90 41,07 39,51 39,14 39,18 2.096 2.052.619.800
3/5/2024 39,69 40,35 +3,20% 39,60 40,35 40,17 40,35 40,41 897 726.813.700
2/5/2024 39,00 39,10 +1,16% 38,27 39,69 39,12 39,09 39,13 2.030 1.573.972.900
30/4/2024 38,40 38,65 -0,13% 38,31 38,93 38,57 38,65 38,73 1.130 1.299.529.300
29/4/2024 37,85 38,70 +2,25% 37,83 38,86 38,53 38,55 38,73 1.213 1.446.994.900
26/4/2024 36,76 37,85 +3,30% 36,76 38,19 37,79 37,83 37,88 1.111 2.115.620.300
25/4/2024 36,04 36,64 +1,83% 35,15 36,77 36,16 36,63 36,78 1.262 2.089.196.800
24/4/2024 35,97 35,98 +0,78% 35,49 36,09 35,76 35,92 36,00 1.673 1.472.307.000
23/4/2024 35,43 35,70 +0,08% 35,17 35,70 35,55 35,70 35,73 1.648 996.388.700
22/4/2024 36,20 35,67 -0,92% 35,53 36,20 35,70 35,67 35,70 1.104 603.133.500
19/4/2024 35,86 36,00 +0,28% 35,79 36,34 36,00 35,94 36,10 743 625.322.100
18/4/2024 35,61 35,90 +0,67% 35,36 36,02 35,76 35,90 35,92 836 506.478.600
17/4/2024 35,94 35,66 +0,34% 35,50 36,19 35,73 35,66 35,70 831 626.857.200
16/4/2024 35,38 35,54 -0,86% 35,04 36,00 35,54 35,54 35,62 1.471 921.713.100
15/4/2024 36,77 35,85 -2,90% 35,60 36,78 36,05 35,83 35,85 2.356 1.878.865.700
12/4/2024 37,85 36,92 -1,20% 36,38 38,05 36,80 36,76 36,92 1.818 1.452.075.000
11/4/2024 37,60 37,37 -0,08% 36,77 37,60 37,16 37,26 37,37 1.393 1.081.894.900
10/4/2024 38,75 37,40 -3,51% 37,13 38,75 37,46 37,38 37,45 1.313 999.152.100
9/4/2024 37,06 38,76 +4,59% 37,03 38,83 38,24 38,58 38,80 1.562 1.518.658.400
8/4/2024 36,83 37,06 +0,46% 36,36 37,30 37,02 37,06 37,10 1.999 1.664.322.500
5/4/2024 37,22 36,89 -0,49% 36,69 37,22 36,88 36,87 36,91 1.081 721.459.900
4/4/2024 37,06 37,07 -0,64% 36,70 37,48 37,11 37,03 37,09 1.274 1.397.780.500
3/4/2024 37,61 37,31 -1,40% 37,08 37,87 37,31 37,17 37,32 1.413 1.049.159.500
2/4/2024 37,32 37,84 +1,10% 36,90 38,00 37,54 37,84 37,99 2.786 1.664.569.100
1/4/2024 37,68 37,43 -1,03% 37,10 38,03 37,35 37,39 37,50 1.582 973.059.200
28/3/2024 38,33 37,82 -0,42% 36,90 38,34 37,67 37,74 37,82 2.979 2.051.562.000
27/3/2024 38,17 37,98 -1,53% 37,61 38,63 37,95 37,95 38,10 2.233 1.356.487.600
26/3/2024 38,64 38,57 -0,75% 38,50 39,20 38,83 38,57 38,79 1.355 892.432.700
25/3/2024 38,62 38,86 -0,28% 38,44 39,09 38,74 38,85 38,92 938 590.139.900
22/3/2024 38,81 38,97 -0,08% 38,67 39,20 38,89 38,91 39,14 841 565.498.200
21/3/2024 39,07 39,00 -0,28% 38,76 39,19 38,97 38,94 39,11 959 665.340.700
20/3/2024 38,85 39,11 +1,32% 38,27 39,11 38,84 39,10 39,11 1.909 1.158.890.100
19/3/2024 38,63 38,60 +0,39% 38,18 38,76 38,52 38,59 38,62 879 429.176.800
18/3/2024 38,69 38,45 -0,57% 38,05 38,95 38,39 38,44 38,55 991 613.934.000
15/3/2024 38,22 38,67 +1,05% 38,10 38,73 38,47 38,67 38,79 1.465 1.079.141.200
14/3/2024 37,49 38,27 +1,46% 37,49 38,72 38,29 38,16 38,27 2.182 1.861.497.900
13/3/2024 38,30 37,72 -1,23% 37,39 38,30 37,77 37,70 37,76 1.354 917.563.000
12/3/2024 37,91 38,19 +0,50% 37,37 38,30 37,74 38,19 38,31 1.081 2.917.903.200
11/3/2024 37,95 38,00 +0,13% 37,72 38,45 38,07 37,83 38,00 1.988 1.597.737.300
8/3/2024 37,43 37,95 +0,13% 37,38 38,61 38,00 0,00 0,00 2.064 1.518.603.800
7/3/2024 36,71 37,90 +3,24% 36,68 37,90 37,40 37,66 37,92 2.282 2.964.187.800
6/3/2024 35,23 36,71 +4,68% 35,23 37,00 35,70 36,71 37,00 2.303 5.149.804.900
5/3/2024 33,69 35,07 +3,88% 33,69 35,79 35,02 35,07 35,11 1.394 1.258.670.900
4/3/2024 33,78 33,76 +0,03% 33,19 33,89 33,61 33,75 33,76 1.953 1.721.246.700
1/3/2024 33,49 33,75 +0,75% 32,75 33,98 33,46 33,74 33,79 2.007 1.543.336.000
29/2/2024 32,77 33,50 +1,61% 32,24 33,50 32,94 33,18 33,50 1.896 1.826.000.800
28/2/2024 32,85 32,97 -0,09% 32,63 33,13 32,90 32,94 33,01 651 373.431.600
27/2/2024 33,36 33,00 +0,03% 32,82 33,36 33,01 32,97 33,00 1.592 852.549.600
26/2/2024 32,71 32,99 +0,33% 32,66 33,09 32,97 32,95 33,00 858 525.896.900
23/2/2024 33,27 32,88 -1,11% 32,72 33,29 32,92 0,00 0,00 1.246 722.326.500
22/2/2024 33,63 33,25 -0,30% 32,95 33,74 33,23 33,19 33,25 1.610 1.350.216.400
21/2/2024 33,62 33,35 -0,80% 33,11 33,62 33,37 33,35 33,40 653 918.492.000
20/2/2024 33,45 33,62 -0,21% 32,89 33,62 33,28 33,53 33,62 1.517 1.014.144.000
19/2/2024 33,07 33,69 +1,84% 33,00 33,94 33,57 33,65 33,72 1.705 1.725.580.700
16/2/2024 33,10 33,08 +0,49% 32,21 33,25 32,66 32,83 33,08 1.871 1.058.882.900
15/2/2024 33,08 32,92 +0,30% 32,82 33,42 33,09 32,92 33,14 1.704 2.247.093.900
14/2/2024 33,25 32,82 -1,62% 32,59 33,29 32,80 32,82 32,90 996 673.539.700
9/2/2024 34,36 33,36 -3,14% 33,19 34,70 33,50 0,00 0,00 2.565 1.646.536.000
8/2/2024 35,33 34,44 -2,41% 34,15 35,33 34,51 34,42 34,49 2.774 3.145.800.900
7/2/2024 35,06 35,29 +0,83% 34,78 35,35 35,15 35,10 35,30 1.075 530.489.300
6/2/2024 34,51 35,00 +1,24% 34,51 35,26 35,01 35,00 35,02 1.261 781.934.600
5/2/2024 34,85 34,57 -0,83% 34,52 35,10 34,70 34,57 34,73 1.156 783.367.300
2/2/2024 35,06 34,86 -0,54% 34,55 35,32 34,81 34,85 34,88 873 503.025.200
1/2/2024 35,38 35,05 -0,43% 34,42 35,44 34,83 35,05 35,09 1.398 1.128.589.400
31/1/2024 34,75 35,20 +1,18% 34,71 35,64 35,27 35,20 35,24 1.608 1.100.579.200
30/1/2024 35,05 34,79 -1,30% 34,48 35,34 34,80 34,77 35,05 1.378 1.932.235.100
29/1/2024 35,32 35,25 -0,20% 34,75 35,57 35,05 35,25 35,34 908 637.737.800
26/1/2024 35,49 35,32 -0,23% 35,17 35,70 35,38 35,32 35,36 571 743.078.300
25/1/2024 35,39 35,40 +0,03% 35,28 35,84 35,46 35,39 35,41 1.018 1.439.973.800
24/1/2024 35,30 35,39 +0,97% 34,89 35,52 35,16 35,39 35,41 1.005 673.829.300
23/1/2024 34,74 35,05 +1,15% 34,63 35,23 34,99 35,05 35,10 1.626 818.829.600
22/1/2024 35,59 34,65 -2,20% 34,24 35,60 34,70 34,65 34,71 1.259 1.094.351.700
19/1/2024 35,12 35,43 +0,85% 34,67 35,50 35,12 35,43 35,45 928 547.184.000
18/1/2024 35,30 35,13 -0,93% 34,65 35,61 35,11 35,12 35,38 1.519 1.066.303.400
17/1/2024 35,25 35,46 -0,14% 35,10 35,57 35,38 35,46 35,56 946 656.455.400
16/1/2024 36,14 35,51 -1,77% 35,25 36,16 35,60 35,50 35,57 2.975 1.779.509.800
15/1/2024 36,51 36,15 -1,47% 35,93 36,51 36,15 36,15 36,17 1.379 729.169.400
12/1/2024 36,66 36,69 +0,22% 36,32 37,05 36,64 36,69 36,78 1.232 2.620.924.100
11/1/2024 36,86 36,61 -0,25% 36,14 37,00 36,52 36,60 36,62 1.469 3.697.061.300
10/1/2024 37,29 36,70 -1,05% 36,35 37,32 36,73 36,70 36,71 1.386 844.084.100
9/1/2024 37,11 37,09 -0,54% 36,49 37,25 37,00 37,09 37,30 1.671 1.394.901.200
8/1/2024 36,95 37,29 +0,95% 36,94 37,97 37,28 37,29 37,30 1.618 1.837.609.400
5/1/2024 36,12 36,94 +1,57% 36,12 37,61 37,02 36,94 37,01 1.993 2.748.306.700
4/1/2024 36,33 36,37 +0,06% 35,80 36,63 36,36 36,35 36,43 1.970 1.378.978.900
3/1/2024 35,69 36,35 +1,68% 34,94 36,81 35,91 36,35 36,44 2.103 1.497.842.700
2/1/2024 38,67 35,75 -7,53% 35,75 39,02 36,93 35,75 35,83 3.453 2.831.489.100
28/12/2023 37,71 38,66 +1,82% 37,71 38,66 38,32 38,48 38,66 1.362 1.242.169.200
27/12/2023 36,95 37,97 +1,58% 36,91 37,98 37,72 37,90 37,98 1.611 1.117.922.600
26/12/2023 36,98 37,38 +1,58% 36,69 37,48 37,18 37,28 37,40 1.533 1.220.683.200
22/12/2023 35,38 36,80 +4,75% 35,20 36,95 35,97 36,80 36,83 2.660 3.831.209.400
21/12/2023 35,17 35,13 +0,20% 34,63 35,36 35,04 35,11 35,13 1.421 1.018.548.000
20/12/2023 35,48 35,06 -1,32% 35,00 35,74 35,43 35,06 35,13 1.735 1.702.822.800
19/12/2023 36,06 35,53 -0,95% 35,17 36,29 35,36 35,50 35,53 1.062 2.734.713.900
18/12/2023 35,75 35,87 +0,34% 35,68 36,32 35,88 35,86 35,89 1.483 1.945.464.900
15/12/2023 36,65 35,75 -1,97% 35,60 36,67 35,79 35,74 35,83 2.216 2.190.979.500
14/12/2023 36,83 36,47 -0,68% 36,13 37,13 36,52 36,45 36,47 2.647 1.681.401.800
13/12/2023 36,70 36,72 +0,44% 36,35 36,75 36,64 36,54 36,72 2.024 2.195.279.100
12/12/2023 35,45 36,56 +3,34% 35,45 36,59 36,25 36,39 36,56 1.720 1.352.695.800
11/12/2023 34,87 35,38 +1,35% 34,68 35,60 35,28 35,38 35,42 1.004 829.900.200
8/12/2023 34,45 34,91 +1,63% 34,01 34,91 34,53 34,65 34,91 2.024 1.254.130.800
7/12/2023 33,94 34,35 +0,59% 33,94 34,36 34,24 34,27 34,35 688 664.011.800
6/12/2023 34,00 34,15 +0,68% 33,72 34,26 34,01 33,90 34,16 1.537 951.339.700
5/12/2023 34,60 33,92 -1,42% 33,70 34,60 33,99 33,92 33,94 1.524 1.207.298.100
4/12/2023 35,60 34,41 -3,34% 34,14 35,60 34,56 34,41 34,58 2.597 2.253.084.500
1/12/2023 35,34 35,60 +1,14% 35,00 36,03 35,37 35,59 35,61 2.456 2.619.087.800
30/11/2023 35,69 35,20 -0,11% 34,92 35,69 35,25 35,20 35,22 1.308 1.109.252.700
29/11/2023 36,06 35,24 -2,44% 34,99 36,25 35,82 35,21 35,24 1.414 1.795.755.600
28/11/2023 35,99 36,12 -0,17% 35,95 36,36 36,18 36,12 36,13 1.982 2.181.034.600
27/11/2023 36,00 36,18 0,00% 35,96 36,36 36,17 36,11 36,18 1.611 1.142.751.800
24/11/2023 36,35 36,18 -0,36% 35,91 36,51 36,18 36,18 36,19 1.646 1.427.268.200
23/11/2023 36,68 36,31 -1,47% 36,05 36,80 36,38 36,31 36,44 1.647 1.101.815.900
22/11/2023 36,46 36,85 +1,10% 36,21 36,99 36,57 36,85 36,87 2.472 1.275.498.600
21/11/2023 36,89 36,45 -2,77% 36,01 37,26 36,40 36,45 36,50 1.967 1.199.178.200
20/11/2023 37,19 37,49 +0,94% 36,54 37,57 37,31 37,38 37,50 2.719 1.519.496.200
17/11/2023 37,35 37,14 +0,08% 36,29 37,35 36,92 37,14 37,24 1.470 847.837.100
16/11/2023 36,28 37,11 +2,23% 36,22 37,45 36,95 36,81 37,13 2.136 1.451.368.600
14/11/2023 34,61 36,30 +4,64% 34,60 36,49 35,70 36,27 36,30 2.981 3.737.458.300
13/11/2023 34,69 34,69 -0,32% 34,32 34,79 34,58 34,68 34,69 784 412.226.000
10/11/2023 34,69 34,80 +0,64% 34,49 35,16 34,88 34,80 34,96 2.121 928.072.700
9/11/2023 35,40 34,58 -2,34% 34,38 35,55 34,92 34,58 34,69 1.499 865.041.200
8/11/2023 36,07 35,41 -1,25% 35,26 36,29 35,63 35,40 35,69 1.356 875.209.900
7/11/2023 35,51 35,86 +1,07% 35,36 36,16 35,81 35,86 35,96 1.517 970.307.900
6/11/2023 37,00 35,48 -4,11% 35,25 37,51 35,60 35,48 35,63 1.559 1.061.850.400
3/11/2023 35,29 37,00 +7,34% 35,04 37,00 35,89 37,00 38,24 2.305 2.019.466.800
1/11/2023 34,59 34,47 -0,03% 33,76 34,86 34,29 34,45 34,72 1.414 874.871.500
31/10/2023 34,21 34,48 +1,20% 33,95 34,67 34,36 34,48 34,59 778 506.160.900
30/10/2023 34,77 34,07 -1,82% 33,92 35,18 34,21 34,07 34,31 1.297 686.684.400
27/10/2023 35,64 34,70 -2,39% 34,61 35,83 34,93 34,70 34,80 1.124 568.743.600
26/10/2023 34,85 35,55 +2,01% 34,80 35,71 35,31 35,23 35,57 1.567 1.111.631.800
25/10/2023 35,01 34,85 -0,66% 34,32 35,17 34,75 34,85 34,90 1.061 591.265.000
24/10/2023 35,00 35,08 +1,24% 34,53 35,47 35,04 35,05 35,08 1.067 557.282.200
23/10/2023 33,90 34,65 +1,40% 33,90 35,00 34,66 34,56 34,75 1.697 923.954.800
20/10/2023 33,77 34,17 +0,53% 33,77 34,30 34,03 34,13 34,20 2.478 1.197.530.500
19/10/2023 34,10 33,99 -0,47% 33,83 34,54 34,07 33,99 34,04 2.311 1.591.788.900
18/10/2023 35,01 34,15 -3,26% 33,81 35,05 34,15 34,15 34,37 2.028 1.496.874.600
17/10/2023 35,34 35,30 -1,64% 35,06 35,92 35,52 35,30 35,33 2.075 2.204.942.900
16/10/2023 36,45 35,89 -0,58% 35,27 36,45 35,82 35,89 35,96 2.085 1.138.029.100
13/10/2023 37,07 36,10 -2,88% 35,49 37,12 36,06 35,90 36,10 2.324 1.734.567.100
11/10/2023 37,90 37,17 -1,72% 37,05 38,44 37,24 37,17 37,35 954 725.150.700
10/10/2023 36,39 37,82 +4,42% 36,39 38,01 37,46 37,82 37,85 1.419 1.054.896.600
9/10/2023 36,51 36,22 +1,17% 34,95 37,01 35,73 36,13 36,24 1.143 779.114.500
6/10/2023 35,84 35,80 -0,11% 34,60 35,84 35,44 35,79 35,82 885 494.512.300
5/10/2023 35,80 35,84 +0,17% 35,23 36,29 35,70 35,83 35,84 725 453.811.700
4/10/2023 34,79 35,78 +2,93% 34,69 35,82 35,37 35,55 35,81 745 545.897.800
3/10/2023 35,68 34,76 -3,82% 34,55 36,01 35,02 34,68 34,87 1.250 1.080.809.100
2/10/2023 36,53 36,14 -1,66% 35,75 36,81 36,21 36,08 36,18 1.363 900.672.000
29/9/2023 36,85 36,75 +1,38% 36,20 37,20 36,67 36,75 36,88 1.120 780.842.700
28/9/2023 36,08 36,25 +0,67% 35,60 36,39 36,11 36,25 36,30 1.170 825.567.500
27/9/2023 36,64 36,01 -1,13% 35,77 36,75 36,15 35,99 36,01 1.312 816.692.000
26/9/2023 37,06 36,42 -1,91% 36,33 37,28 36,70 36,42 36,51 1.003 1.026.988.800
25/9/2023 37,34 37,13 -0,46% 37,13 37,45 37,24 37,13 37,28 790 816.888.900
22/9/2023 37,35 37,30 +0,13% 37,15 37,54 37,38 37,30 37,42 916 982.413.800
21/9/2023 37,45 37,25 -2,18% 36,90 37,86 37,40 37,25 37,30 1.270 2.133.099.500
20/9/2023 38,03 38,08 +0,45% 37,85 38,50 38,25 38,02 38,22 1.520 1.472.811.500
19/9/2023 38,10 37,91 -0,50% 37,85 38,19 37,96 37,89 37,99 615 523.213.700
18/9/2023 38,41 38,10 -0,83% 37,81 38,77 38,21 38,08 38,27 1.370 889.314.500
15/9/2023 38,25 38,42 +0,44% 37,60 38,60 38,08 38,41 38,46 1.081 888.829.200
14/9/2023 38,25 38,25 +1,06% 37,63 38,28 38,04 38,10 38,27 1.044 772.294.100
13/9/2023 37,87 37,85 -0,34% 37,70 38,71 38,14 37,85 38,00 1.526 1.107.249.700
12/9/2023 37,10 37,98 +2,93% 36,84 38,20 37,82 37,90 38,00 1.633 1.331.400.700
11/9/2023 36,08 36,90 +2,27% 35,94 37,19 36,66 36,89 37,15 1.577 1.099.846.500
8/9/2023 35,29 36,08 +1,06% 35,15 36,10 35,85 36,06 36,17 950 639.320.900
6/9/2023 35,56 35,70 -0,42% 35,31 36,07 35,59 35,58 35,71 1.694 1.111.020.500
5/9/2023 35,59 35,85 0,00% 35,50 36,35 35,95 35,85 35,95 1.500 1.110.074.800
4/9/2023 35,30 35,85 +1,53% 34,92 36,27 35,84 35,85 35,89 1.271 885.644.300
1/9/2023 34,80 35,31 +0,89% 34,59 35,37 35,02 35,20 35,32 3.021 2.809.185.300
31/8/2023 35,38 35,00 -1,07% 34,79 35,55 34,98 35,00 35,06 2.093 1.553.478.700
30/8/2023 35,68 35,38 -0,84% 35,28 36,07 35,45 35,38 35,48 1.289 1.173.069.500
29/8/2023 36,10 35,68 -1,16% 35,08 36,30 35,51 35,68 35,80 1.718 1.282.275.000
28/8/2023 35,17 36,10 +2,76% 34,93 36,20 35,37 36,10 36,11 2.198 1.264.939.300
25/8/2023 36,12 35,13 -2,96% 35,10 36,45 35,56 35,13 35,17 1.808 6.050.254.700
24/8/2023 36,65 36,20 -1,17% 35,90 36,83 36,22 36,05 36,20 1.538 1.304.240.000
23/8/2023 35,56 36,63 +3,39% 35,15 36,63 36,11 36,32 36,64 1.249 1.320.586.500
22/8/2023 35,09 35,43 +1,03% 34,93 35,48 35,18 35,12 35,43 1.367 891.642.100
21/8/2023 35,56 35,07 -1,38% 34,75 35,56 34,99 35,07 35,27 2.300 1.227.566.900
18/8/2023 34,89 35,56 +1,22% 34,32 35,81 35,27 35,54 35,68 1.848 1.385.798.500
17/8/2023 35,39 35,13 -0,62% 34,42 35,89 35,02 34,72 35,13 2.328 1.218.112.100
16/8/2023 36,48 35,35 -3,28% 35,18 36,76 35,76 35,34 35,35 2.484 1.808.104.600
15/8/2023 36,85 36,55 +0,14% 36,17 38,05 36,83 36,37 36,55 3.391 2.003.235.000
14/8/2023 36,97 36,50 -0,76% 36,06 37,22 36,76 36,48 36,66 2.301 1.729.396.100
11/8/2023 36,02 36,78 +0,25% 36,02 36,97 36,66 36,68 36,85 2.041 1.513.309.200
10/8/2023 36,95 36,69 -0,22% 36,07 37,08 36,41 36,34 36,72 1.388 987.961.200
9/8/2023 37,15 36,77 -1,02% 36,33 37,15 36,68 36,55 36,77 1.247 1.078.899.900
8/8/2023 37,35 37,15 -1,85% 37,01 37,83 37,39 37,15 37,39 1.740 2.198.525.400
7/8/2023 37,60 37,85 -0,39% 36,87 37,85 37,56 37,85 37,89 1.419 1.280.866.200
4/8/2023 38,63 38,00 -0,84% 37,47 39,22 38,33 38,00 38,06 2.468 3.112.605.800
3/8/2023 38,44 38,32 -0,16% 38,26 39,46 38,56 38,32 38,57 1.747 1.557.407.400
2/8/2023 38,12 38,38 +0,71% 37,70 38,44 38,07 38,21 38,42 2.303 1.278.448.500
1/8/2023 38,48 38,11 -0,94% 37,81 38,48 38,13 38,11 38,25 1.081 838.671.100
31/7/2023 39,00 38,47 -0,47% 38,17 39,25 38,54 38,37 38,47 997 935.779.500
28/7/2023 39,00 38,65 +0,39% 38,00 39,01 38,47 38,58 38,73 980 846.015.100
27/7/2023 38,62 38,50 +0,13% 38,05 39,05 38,48 38,35 38,50 1.057 1.094.423.000
26/7/2023 38,91 38,45 0,00% 37,93 38,93 38,36 38,45 38,72 1.075 1.327.307.500
25/7/2023 38,68 38,45 +0,73% 38,21 39,14 38,68 38,23 38,46 696 673.159.400
24/7/2023 37,66 38,17 +0,95% 37,38 38,42 38,07 38,17 38,41 1.412 1.137.432.300
21/7/2023 37,20 37,81 +1,26% 37,09 38,04 37,79 37,81 37,94 807 1.000.555.700
20/7/2023 37,49 37,34 +0,57% 37,18 37,84 37,40 37,14 37,37 1.347 1.161.718.700
19/7/2023 36,76 37,13 -0,85% 36,62 37,35 36,93 37,13 37,38 1.290 666.360.900
18/7/2023 37,30 37,45 +0,70% 36,83 37,48 37,25 37,39 37,48 895 471.270.600
17/7/2023 36,77 37,19 +1,17% 36,44 37,32 36,87 37,15 37,33 1.143 683.348.500
14/7/2023 37,49 36,76 -2,60% 36,38 37,49 36,70 36,75 36,76 1.422 843.475.700
13/7/2023 37,53 37,74 +0,56% 37,09 37,96 37,56 37,63 37,74 1.322 687.501.700
12/7/2023 38,30 37,53 -1,16% 37,30 38,42 37,83 37,53 37,57 1.243 737.846.200
11/7/2023 38,28 37,97 -1,66% 36,88 38,37 37,71 37,85 38,01 1.680 1.216.357.700
10/7/2023 39,87 38,61 -2,79% 38,47 39,89 38,89 38,61 38,68 867 1.496.531.300
7/7/2023 39,23 39,72 +1,59% 39,15 40,07 39,69 39,70 39,98 1.490 1.088.304.200
6/7/2023 39,12 39,10 -1,26% 38,55 39,49 39,03 39,10 39,19 1.539 994.544.200
5/7/2023 38,81 39,60 +2,06% 38,54 40,07 39,61 39,60 39,82 2.049 1.784.477.000
4/7/2023 39,00 38,80 -0,51% 38,11 39,24 38,72 38,80 38,81 1.930 1.300.992.900
3/7/2023 37,68 39,00 +4,59% 37,26 39,43 38,71 39,00 39,03 4.225 3.345.970.900
30/6/2023 36,29 37,29 +3,93% 36,20 37,66 37,18 37,18 37,32 3.629 2.643.603.800
29/6/2023 35,29 35,88 +2,51% 34,60 36,15 35,57 35,88 35,89 1.435 1.078.665.400
28/6/2023 35,93 35,00 -2,59% 35,00 35,97 35,28 35,00 35,36 2.012 1.405.060.300
27/6/2023 36,58 35,93 -1,67% 35,34 36,82 35,87 35,88 36,11 1.520 1.048.769.500
26/6/2023 36,81 36,54 -1,32% 36,20 37,00 36,58 36,53 36,73 1.375 833.684.100
23/6/2023 37,22 37,03 +0,87% 36,22 37,22 36,75 37,03 37,21 2.038 1.370.805.200
22/6/2023 36,51 36,71 -0,16% 35,75 36,74 36,45 36,61 36,71 1.325 1.017.882.600
21/6/2023 37,42 36,77 -1,71% 36,00 37,69 36,54 36,75 36,79 2.932 1.846.097.300
20/6/2023 37,56 37,41 -0,85% 36,89 37,80 37,36 37,41 37,61 2.309 1.510.169.100
19/6/2023 37,66 37,73 +0,13% 36,74 37,90 37,50 37,73 37,76 1.288 915.454.800
16/6/2023 37,77 37,68 -0,84% 37,50 38,12 37,78 37,56 37,72 1.446 826.443.100
15/6/2023 37,36 38,00 +1,60% 36,90 38,36 37,56 37,94 38,07 1.139 926.809.600
14/6/2023 36,66 37,40 +2,02% 36,41 37,66 37,17 37,36 37,52 1.890 1.971.469.400
13/6/2023 37,96 36,66 -3,20% 36,22 37,96 36,72 36,66 36,78 2.132 1.742.838.500
12/6/2023 37,13 37,87 +2,10% 36,68 38,00 37,54 37,87 38,06 2.607 2.212.448.300
9/6/2023 37,11 37,09 +1,09% 36,49 37,11 36,79 37,02 37,12 1.927 2.710.707.400
7/6/2023 37,41 36,69 -1,11% 35,68 37,77 36,47 36,50 36,69 2.103 1.542.394.300
6/6/2023 36,52 37,10 +2,06% 36,12 37,13 36,77 37,01 37,24 1.407 812.662.700
5/6/2023 37,29 36,35 -1,22% 35,54 37,29 35,97 36,35 36,36 2.419 1.965.779.700
2/6/2023 37,90 36,80 -2,52% 36,09 38,45 36,67 36,80 36,87 2.763 2.795.600.700
1/6/2023 36,90 37,75 +3,14% 36,46 37,85 37,21 37,75 37,82 3.437 2.405.581.700
31/5/2023 35,84 36,60 +1,19% 35,55 36,60 36,33 36,11 36,60 1.907 2.081.093.400
30/5/2023 36,69 36,17 -1,31% 35,66 36,80 35,97 36,17 36,19 1.862 1.147.195.000
29/5/2023 36,64 36,65 +0,41% 35,90 36,65 36,35 36,64 36,65 1.181 821.556.400
26/5/2023 36,63 36,50 +0,27% 35,74 36,88 36,29 36,42 36,60 2.511 1.754.210.500
25/5/2023 35,95 36,40 +2,28% 35,51 37,04 36,12 36,38 36,42 2.467 1.800.552.000
24/5/2023 35,55 35,59 -0,59% 35,10 35,92 35,42 35,29 35,59 1.688 1.036.323.800
23/5/2023 35,95 35,80 +1,82% 35,43 36,80 35,96 35,80 35,84 3.939 4.149.737.100
22/5/2023 35,24 35,16 -0,82% 34,95 35,78 35,19 35,15 35,16 1.029 851.411.100
19/5/2023 35,37 35,45 +0,37% 34,66 36,59 35,75 35,45 35,50 2.637 1.666.870.700
18/5/2023 34,24 35,32 +2,82% 33,90 36,13 35,00 35,14 35,36 2.499 1.324.802.000
17/5/2023 33,30 34,35 +3,28% 33,30 34,54 34,13 34,31 34,39 1.785 1.449.245.100
16/5/2023 36,39 33,26 -8,60% 32,97 36,57 33,82 33,25 33,34 4.278 4.792.540.300
15/5/2023 37,09 36,39 -1,41% 36,13 37,09 36,42 36,39 36,57 1.165 865.140.300
12/5/2023 37,44 36,91 -1,57% 36,82 37,67 37,12 36,91 37,07 1.326 904.334.900
11/5/2023 36,13 37,50 +2,38% 35,90 37,70 37,11 37,49 37,50 2.460 2.342.901.900
10/5/2023 36,40 36,63 +0,08% 36,05 37,11 36,61 36,39 36,63 2.094 1.517.768.200
9/5/2023 34,83 36,60 +5,17% 34,69 36,68 36,21 36,45 36,60 3.497 2.830.774.400
8/5/2023 35,40 34,80 -0,14% 34,60 35,49 35,01 34,80 35,05 1.946 2.157.436.200
5/5/2023 34,13 34,85 +2,50% 33,60 35,07 34,75 34,80 34,85 2.239 1.639.511.600
4/5/2023 34,18 34,00 -0,58% 33,76 34,97 34,02 34,00 34,20 2.074 1.791.663.300
3/5/2023 34,24 34,20 +0,59% 33,87 34,54 34,19 34,20 34,30 2.213 1.804.914.200
2/5/2023 34,35 34,00 -0,87% 33,76 34,55 34,01 34,00 34,07 3.687 3.046.823.000
28/4/2023 34,70 34,30 -0,58% 33,75 34,70 34,14 34,28 34,30 4.815 4.365.660.700
27/4/2023 36,58 34,50 -5,48% 34,50 36,58 34,92 34,48 34,50 3.691 3.206.028.300
26/4/2023 35,92 36,50 +2,07% 35,89 37,50 36,87 36,50 36,65 3.530 2.502.091.000
25/4/2023 35,37 35,76 +1,02% 34,76 35,96 35,40 35,72 36,05 1.224 755.087.600
24/4/2023 35,56 35,40 -0,70% 34,81 35,61 35,22 35,34 35,40 1.345 903.544.100
20/4/2023 33,65 35,65 +6,10% 33,21 35,94 35,07 35,65 35,86 2.105 1.545.917.000
19/4/2023 35,44 33,60 -7,16% 32,02 35,44 33,09 33,50 33,60 8.704 6.725.433.500
18/4/2023 37,59 36,19 -3,18% 35,92 37,98 36,35 36,19 36,29 1.651 1.111.811.300
17/4/2023 37,04 37,38 +1,05% 36,79 37,88 37,47 37,35 37,60 989 653.577.000
14/4/2023 36,11 36,99 +2,24% 35,51 36,99 35,92 36,99 37,01 1.512 2.352.691.100
13/4/2023 37,33 36,18 -2,92% 35,94 37,34 36,24 36,18 36,34 2.038 1.268.709.400
12/4/2023 37,99 37,27 -1,35% 36,82 38,70 37,49 37,23 37,27 1.965 1.333.476.900
11/4/2023 36,81 37,78 +3,62% 36,81 38,07 37,65 37,78 37,79 1.245 784.330.500
10/4/2023 36,94 36,46 -1,06% 35,96 36,94 36,37 36,44 36,54 1.140 760.631.100
6/4/2023 36,30 36,85 +2,19% 35,77 37,08 36,34 36,85 36,92 1.999 2.491.368.700
5/4/2023 36,87 36,06 -2,20% 35,55 37,02 36,03 36,06 36,09 1.623 1.271.754.200
4/4/2023 36,24 36,87 +2,22% 35,89 37,02 36,40 36,63 36,87 1.387 1.140.613.900
3/4/2023 36,66 36,07 -1,61% 35,56 36,66 35,92 36,05 36,07 2.856 1.682.079.200
31/3/2023 36,90 36,66 +0,41% 36,14 36,96 36,57 36,58 36,67 1.533 1.003.342.400
30/3/2023 36,45 36,51 +2,53% 35,99 37,93 36,62 36,51 36,63 2.762 1.804.322.700
29/3/2023 36,54 35,61 -1,98% 35,00 36,61 35,66 35,61 35,82 2.427 1.569.003.500
28/3/2023 35,71 36,33 +1,76% 35,39 36,54 36,12 36,33 36,38 1.893 1.075.061.300
27/3/2023 36,67 35,70 -1,44% 35,49 36,80 35,84 35,70 35,71 1.113 658.098.200
24/3/2023 35,63 36,22 +2,66% 35,13 36,32 35,87 36,21 36,22 1.706 823.622.400
23/3/2023 36,55 35,28 -2,81% 34,70 36,57 35,45 35,27 35,28 1.465 996.262.400
22/3/2023 36,26 36,30 +0,28% 35,71 37,40 36,17 36,28 36,30 1.864 881.223.200
21/3/2023 35,84 36,20 -0,82% 35,73 36,80 36,14 36,20 36,26 1.741 1.111.877.600
20/3/2023 36,74 36,50 -0,84% 35,74 37,24 36,58 36,48 36,50 1.948 1.600.365.000
17/3/2023 38,17 36,81 -4,81% 36,81 38,31 37,24 36,81 36,82 1.978 1.225.128.900
16/3/2023 37,46 38,67 +3,12% 37,39 38,74 38,10 38,51 38,67 1.137 737.352.500
15/3/2023 36,45 37,50 +2,46% 35,68 37,50 36,72 37,22 37,50 1.865 1.210.207.800
14/3/2023 37,40 36,60 -1,37% 36,23 37,40 36,82 36,60 36,61 944 489.369.800
13/3/2023 38,50 37,11 -4,75% 36,36 38,50 37,41 37,11 37,14 1.891 1.509.959.400
10/3/2023 38,90 38,96 -0,56% 38,20 39,24 38,82 38,76 38,98 736 484.533.400
9/3/2023 38,74 39,18 -0,10% 38,57 39,80 39,20 39,18 39,19 912 535.196.400
8/3/2023 37,46 39,22 +3,67% 37,46 39,22 38,77 38,97 39,23 1.895 1.116.796.200
7/3/2023 37,90 37,83 -0,45% 36,97 38,00 37,58 37,82 37,83 927 679.158.200
6/3/2023 37,51 38,00 +2,54% 36,83 38,00 37,46 37,45 38,47 1.015 614.841.700
3/3/2023 37,47 37,06 -0,05% 36,47 37,89 37,02 37,06 37,07 2.288 1.796.270.600
2/3/2023 37,90 37,08 -2,22% 36,96 38,59 37,62 37,08 37,14 1.070 1.254.524.700
1/3/2023 39,99 37,92 -3,04% 37,53 39,99 38,43 37,92 38,00 2.091 2.165.586.900
28/2/2023 39,05 39,11 +0,93% 38,52 39,35 38,94 38,99 39,11 815 831.503.100
27/2/2023 39,07 38,75 -0,95% 38,55 39,07 38,71 38,65 38,75 808 513.783.900
24/2/2023 38,99 39,12 -0,13% 38,55 39,26 38,89 38,97 39,12 805 633.222.400
23/2/2023 39,45 39,17 -0,33% 38,79 39,64 39,23 39,14 39,26 889 603.010.800
22/2/2023 40,19 39,30 -2,12% 38,91 40,69 39,34 39,29 39,30 966 652.806.500
17/2/2023 39,85 40,15 +0,78% 39,25 40,15 39,85 39,96 40,18 925 510.995.900
16/2/2023 39,58 39,84 +0,73% 39,21 39,99 39,68 39,64 39,84 1.083 550.090.300
15/2/2023 38,88 39,55 +1,93% 38,36 40,03 39,55 39,55 39,56 1.260 839.269.200
14/2/2023 39,22 38,80 -0,77% 38,42 39,53 38,86 38,80 38,85 1.057 591.178.500
13/2/2023 39,11 39,10 -0,10% 38,95 40,13 39,40 39,10 39,16 1.095 692.750.300
10/2/2023 38,70 39,14 +0,88% 38,70 39,45 39,06 39,12 39,14 1.213 772.736.100
9/2/2023 40,51 38,80 -4,29% 38,72 40,72 39,53 38,80 38,91 1.667 1.371.391.300
8/2/2023 40,70 40,54 +0,35% 40,28 41,03 40,66 40,54 40,77 1.746 1.019.400.900
7/2/2023 40,54 40,40 -0,66% 39,71 40,88 40,19 40,40 40,44 1.363 913.627.500
6/2/2023 41,37 40,67 -1,74% 40,30 41,37 40,65 40,64 40,68 1.064 844.322.000
3/2/2023 41,40 41,39 +0,41% 39,56 41,70 40,97 41,32 41,39 2.828 2.798.479.500
2/2/2023 40,18 41,22 +3,31% 39,96 41,89 41,15 41,16 41,23 4.921 4.838.886.300
1/2/2023 38,53 39,90 +3,10% 38,53 40,15 39,56 39,89 39,90 2.895 1.786.488.200
31/1/2023 38,02 38,70 +1,82% 38,02 39,05 38,73 38,70 38,86 1.528 1.243.257.100
30/1/2023 38,01 38,01 +0,74% 37,65 38,55 38,10 38,00 38,01 1.895 1.185.686.600
27/1/2023 37,83 37,73 -0,89% 37,08 38,17 37,59 37,66 37,73 2.393 1.373.660.100
26/1/2023 38,00 38,07 +0,40% 37,16 38,52 37,92 37,96 38,07 1.534 997.370.100
25/1/2023 37,69 37,92 +1,15% 37,17 39,18 38,18 37,92 37,93 2.128 1.462.968.700
24/1/2023 36,28 37,49 +3,42% 35,84 37,73 37,24 37,43 37,49 1.705 1.687.887.900
23/1/2023 36,73 36,25 -1,41% 36,24 37,17 36,62 36,25 36,40 936 507.291.000
20/1/2023 36,39 36,77 +0,85% 35,97 37,08 36,71 36,74 36,77 2.088 1.354.644.700
19/1/2023 36,00 36,46 +0,16% 35,61 36,80 36,35 36,46 36,54 1.586 1.085.527.600
18/1/2023 37,01 36,40 -0,52% 36,40 37,45 36,74 36,39 36,52 1.516 1.042.894.000
17/1/2023 35,56 36,59 +2,58% 35,56 37,07 36,63 36,59 36,88 2.792 2.602.682.900
16/1/2023 35,61 35,67 -0,64% 35,19 35,91 35,54 35,63 35,67 1.766 1.209.694.200
13/1/2023 35,67 35,90 -0,53% 35,28 36,29 35,82 35,90 36,02 1.810 1.186.662.300
12/1/2023 34,85 36,09 +3,00% 34,02 36,25 35,62 36,09 36,11 2.912 2.903.785.600
11/1/2023 34,05 35,04 +2,82% 33,80 35,17 34,77 34,99 35,04 1.880 1.289.272.400
10/1/2023 32,48 34,08 +4,00% 32,48 34,27 33,75 34,07 34,08 2.492 1.308.032.200
9/1/2023 31,80 32,77 +2,57% 31,19 33,00 32,42 32,75 32,77 2.622 1.624.796.200
6/1/2023 30,89 31,95 +3,57% 30,89 32,00 31,59 31,93 31,95 2.706 1.751.351.200
5/1/2023 30,28 30,85 +1,78% 28,88 31,18 30,05 30,85 31,00 5.732 2.860.719.000
4/1/2023 30,34 30,31 +0,20% 29,45 30,46 29,93 30,30 30,31 3.248 1.432.516.400
3/1/2023 31,86 30,25 -3,51% 30,05 31,86 30,63 30,25 30,36 2.470 1.043.566.500
2/1/2023 33,42 31,35 -7,44% 30,85 33,42 31,47 31,35 31,36 1.870 1.124.399.200
29/12/2022 34,98 33,87 -3,31% 33,61 35,56 34,05 33,83 33,90 2.038 1.132.591.200
28/12/2022 34,71 35,03 +1,51% 34,43 35,43 35,07 35,02 35,15 1.245 701.824.300
27/12/2022 34,60 34,51 +0,70% 33,76 34,96 34,39 34,43 34,53 1.197 633.296.200
26/12/2022 34,97 34,27 -2,09% 33,61 34,97 34,09 34,18 34,27 665 354.595.300
23/12/2022 34,87 35,00 +0,37% 34,52 35,57 35,02 34,98 35,00 2.102 993.181.300
22/12/2022 35,01 34,87 -0,26% 34,20 35,09 34,75 34,86 35,13 1.796 1.274.969.800
21/12/2022 35,00 34,96 +0,89% 34,26 35,50 34,79 34,91 34,96 1.215 710.550.900
20/12/2022 32,88 34,65 +5,19% 32,67 35,17 34,46 34,59 34,65 2.506 1.809.290.100
19/12/2022 32,50 32,94 +1,89% 32,12 33,18 32,85 32,93 33,12 1.411 817.054.000
16/12/2022 33,29 32,33 -3,09% 32,18 33,47 32,62 32,33 32,40 1.766 865.847.200
15/12/2022 32,00 33,36 +3,41% 31,82 33,48 33,03 33,36 33,41 1.792 1.127.568.600
14/12/2022 31,09 32,26 +3,10% 30,53 32,63 31,44 32,26 32,40 3.112 1.736.663.600
13/12/2022 32,18 31,29 -2,52% 30,82 32,30 31,57 31,29 31,31 3.624 2.183.617.400
12/12/2022 32,32 32,10 -1,11% 31,54 32,81 32,03 32,06 32,10 3.910 1.791.136.300
9/12/2022 34,70 32,46 -6,99% 31,72 35,04 32,49 32,28 32,46 3.912 3.552.290.600
8/12/2022 37,41 34,90 -7,08% 34,75 37,71 35,65 34,90 35,15 4.547 2.617.359.400
7/12/2022 37,40 37,56 -0,32% 37,04 37,95 37,54 37,56 37,75 1.731 1.110.238.200
6/12/2022 37,69 37,68 -0,42% 37,07 38,00 37,55 37,66 37,72 1.110 1.131.177.300
5/12/2022 39,99 37,84 -5,40% 37,57 39,99 38,03 37,84 38,04 2.416 2.138.076.800
2/12/2022 38,81 40,00 +3,20% 37,97 40,00 39,25 40,00 40,01 1.212 796.073.600
1/12/2022 38,95 38,76 -1,12% 37,89 38,96 38,40 38,76 38,79 1.911 1.109.654.900
30/11/2022 40,22 39,20 -1,95% 38,57 40,67 39,28 39,18 39,21 3.289 4.643.758.200
29/11/2022 38,93 39,98 +3,09% 38,41 40,39 39,62 39,79 40,00 2.456 1.377.882.600
28/11/2022 39,21 38,78 -1,90% 38,78 39,50 39,02 38,78 38,85 1.665 1.084.448.600
25/11/2022 40,93 39,53 -3,47% 39,06 40,93 39,62 39,22 39,53 1.979 1.428.370.600
24/11/2022 39,44 40,95 +4,49% 39,35 40,95 40,69 40,78 40,96 2.275 1.465.293.100
23/11/2022 39,03 39,19 +0,15% 38,31 39,29 38,90 39,15 39,23 2.311 1.717.094.400
22/11/2022 39,67 39,13 -1,24% 38,50 39,78 38,99 39,13 39,21 2.396 1.362.172.000
21/11/2022 39,24 39,62 +0,89% 38,10 39,76 38,92 39,35 39,62 2.906 1.890.030.200
18/11/2022 40,38 39,27 -0,83% 38,92 40,56 39,53 39,27 39,35 2.396 1.256.864.100
17/11/2022 39,57 39,60 -1,44% 37,74 39,66 38,57 39,48 39,63 3.869 2.684.270.200
16/11/2022 41,96 40,18 -3,85% 39,70 43,10 40,61 40,15 40,18 3.470 3.019.676.300
14/11/2022 41,15 41,79 +1,56% 40,90 42,10 41,52 41,79 41,82 1.454 1.268.889.900
11/11/2022 42,22 41,15 -2,00% 40,70 42,52 41,23 41,14 41,15 3.709 2.851.888.400
10/11/2022 43,91 41,99 -5,77% 41,25 44,08 42,07 41,97 41,99 3.101 2.517.486.700
9/11/2022 44,95 44,56 -1,37% 44,16 45,45 44,72 44,55 44,56 1.552 1.115.363.800
8/11/2022 45,38 45,18 +0,11% 43,79 45,70 44,58 45,18 45,19 2.331 1.914.123.400
7/11/2022 46,65 45,13 -3,32% 44,65 46,65 45,37 45,01 45,13 2.021 1.430.605.100
4/11/2022 47,42 46,68 +1,28% 46,25 47,53 46,75 46,68 46,84 1.854 1.413.833.500
3/11/2022 44,45 46,09 +2,42% 44,45 46,38 45,87 46,01 46,09 2.381 1.777.973.600
1/11/2022 45,08 45,00 +0,76% 43,75 45,42 44,76 44,99 45,00 1.424 1.024.652.600
31/10/2022 41,69 44,66 +6,23% 41,30 44,66 43,62 44,53 44,70 2.069 2.297.230.800
28/10/2022 42,39 42,04 -0,59% 41,60 42,50 41,91 42,03 42,04 1.608 1.052.806.300
27/10/2022 40,70 42,29 +3,27% 40,60 42,43 42,01 42,29 42,31 1.606 1.147.398.700
26/10/2022 42,40 40,95 -4,14% 40,75 42,46 41,32 40,95 41,00 3.856 3.047.177.700
25/10/2022 43,11 42,72 -1,04% 42,32 43,43 42,89 42,69 42,72 1.496 914.013.700
24/10/2022 42,55 43,17 +0,23% 42,00 43,41 42,91 43,15 43,17 1.868 1.389.967.200
21/10/2022 41,49 43,07 +3,04% 41,49 43,11 42,63 43,07 43,12 1.575 1.509.684.100
20/10/2022 42,12 41,80 -0,17% 41,03 42,20 41,53 41,79 41,95 1.124 694.060.700
19/10/2022 41,50 41,87 +0,99% 41,15 41,93 41,66 41,87 41,98 1.651 1.488.575.500
18/10/2022 42,30 41,46 -0,60% 40,53 42,32 41,17 41,40 41,46 1.659 1.263.224.600
17/10/2022 42,05 41,71 -1,07% 41,54 42,41 41,81 41,70 41,87 1.235 1.227.582.600
14/10/2022 42,71 42,16 -0,80% 41,75 42,72 42,24 42,15 42,16 1.789 1.308.793.300
13/10/2022 41,75 42,50 +0,33% 41,49 42,66 42,33 42,50 42,59 1.744 1.582.157.000
11/10/2022 41,69 42,36 +0,86% 41,66 42,63 42,28 42,36 42,55 2.211 1.417.445.000
10/10/2022 41,95 42,00 +0,77% 41,03 42,00 41,89 41,99 42,00 1.199 925.371.200
7/10/2022 41,34 41,68 +1,21% 40,99 42,00 41,65 41,65 41,73 2.269 1.395.526.800
6/10/2022 40,74 41,18 +1,75% 40,48 41,59 41,13 41,18 41,19 1.365 1.166.976.900
5/10/2022 39,77 40,47 +2,46% 39,16 40,60 40,09 40,46 40,48 1.886 1.354.014.200
4/10/2022 39,00 39,50 +1,80% 39,00 39,77 39,46 39,50 39,55 2.263 1.352.837.400
3/10/2022 40,23 38,80 -2,59% 38,50 40,73 39,11 38,80 39,28 5.853 6.128.007.600
30/9/2022 39,35 39,83 +0,61% 39,03 40,14 39,72 39,83 39,90 4.094 2.635.775.500
29/9/2022 39,54 39,59 -0,90% 38,90 39,94 39,31 39,56 39,60 2.308 1.472.268.600
28/9/2022 40,12 39,95 -0,37% 39,49 40,54 39,98 39,95 40,00 2.033 1.538.886.600
27/9/2022 40,32 40,10 -0,05% 39,73 40,55 40,07 40,10 40,19 1.449 889.191.200
26/9/2022 41,00 40,12 -3,07% 39,80 41,00 40,13 40,12 40,18 1.867 1.601.855.200
23/9/2022 40,39 41,39 +0,83% 40,12 41,56 40,96 41,39 41,40 2.786 1.826.971.800
22/9/2022 40,98 41,05 +0,98% 39,90 41,05 40,44 40,90 41,06 3.183 1.864.539.600
21/9/2022 40,51 40,65 +0,40% 39,97 41,00 40,51 40,61 40,68 2.786 1.926.637.500
20/9/2022 40,48 40,49 -0,39% 40,10 41,26 40,63 40,49 40,64 2.438 1.429.558.700
19/9/2022 39,66 40,65 +1,98% 39,46 40,65 40,21 40,62 40,67 1.749 1.028.186.300
16/9/2022 40,56 39,86 -2,18% 39,33 40,59 39,80 39,86 40,04 4.859 2.728.274.000
15/9/2022 41,19 40,75 -1,16% 40,56 41,40 40,90 40,74 40,75 2.738 1.512.273.300
14/9/2022 41,10 41,23 +0,32% 40,85 41,86 41,46 41,19 41,24 2.402 2.790.461.900
13/9/2022 40,55 41,10 -0,96% 40,43 41,38 40,94 41,10 41,11 3.103 1.681.669.800
12/9/2022 40,90 41,50 +2,17% 40,83 41,79 41,48 41,47 41,51 3.984 2.702.150.300
9/9/2022 40,41 40,62 +0,79% 39,87 41,12 40,66 40,62 40,63 2.773 1.599.335.900
8/9/2022 38,93 40,30 +4,32% 38,93 41,31 40,36 40,28 40,30 6.300 4.647.648.200
6/9/2022 38,18 38,63 +0,39% 38,03 38,90 38,51 38,59 38,63 2.709 2.117.111.500
5/9/2022 37,62 38,48 +2,78% 37,08 38,58 38,19 38,48 38,51 1.943 2.066.181.000
2/9/2022 36,69 37,44 +2,97% 35,92 37,47 37,09 37,35 37,44 3.029 3.670.235.400
1/9/2022 35,59 36,36 +2,25% 35,20 36,36 35,75 36,25 36,36 1.486 950.835.700
31/8/2022 35,46 35,56 +0,79% 34,89 35,75 35,44 35,56 35,58 1.973 1.609.347.400
30/8/2022 35,06 35,28 +1,44% 34,51 35,71 35,18 35,23 35,28 2.386 2.189.906.400
29/8/2022 33,55 34,78 +2,78% 33,41 34,93 34,41 34,65 34,78 1.482 1.066.496.400
26/8/2022 33,77 33,84 +0,53% 33,37 34,05 33,72 33,84 33,85 1.346 793.525.600
25/8/2022 33,30 33,66 +1,11% 32,97 33,87 33,43 33,65 33,66 969 463.466.200
24/8/2022 32,70 33,29 +1,19% 32,64 33,71 33,28 33,29 33,32 1.238 678.979.900
23/8/2022 32,48 32,90 +0,27% 32,45 33,28 32,88 32,89 33,00 1.509 1.005.862.200
22/8/2022 33,13 32,81 -1,88% 32,56 33,14 32,77 32,73 32,84 2.165 1.208.251.200
19/8/2022 33,62 33,44 -1,82% 33,11 33,88 33,37 33,34 33,45 2.205 1.049.291.500
18/8/2022 34,80 34,06 -2,13% 34,02 35,03 34,18 34,06 34,15 1.429 833.310.700
17/8/2022 34,58 34,80 +0,09% 34,17 34,98 34,66 34,80 34,82 1.617 715.180.100
16/8/2022 33,45 34,77 +3,21% 33,31 34,85 34,47 34,64 34,77 3.214 2.120.217.700
15/8/2022 32,74 33,69 +2,09% 32,33 33,98 33,62 33,67 33,70 2.684 1.454.083.100
12/8/2022 31,99 33,00 +3,84% 31,48 33,12 32,63 33,00 33,04 2.417 2.093.589.500
11/8/2022 32,08 31,78 -2,52% 31,55 32,61 31,95 31,78 31,80 2.214 1.181.273.300
10/8/2022 31,96 32,60 +3,20% 31,76 32,83 32,46 32,59 32,60 2.710 2.036.026.800
9/8/2022 32,32 31,59 -2,35% 31,50 32,86 31,77 31,59 31,61 2.329 1.710.979.600
8/8/2022 32,10 32,35 +1,79% 32,04 32,90 32,48 32,22 32,35 2.718 1.930.129.700
5/8/2022 31,66 31,78 +0,89% 31,23 31,98 31,71 31,75 31,78 1.162 788.986.800
4/8/2022 29,91 31,50 +6,53% 29,91 31,88 31,17 31,21 31,50 2.906 2.338.512.500
3/8/2022 29,00 29,57 +2,67% 28,80 29,80 29,45 29,50 29,57 2.424 1.304.461.500
2/8/2022 28,86 28,80 -0,31% 28,63 29,22 28,89 28,80 28,83 1.647 986.607.400
1/8/2022 28,08 28,89 +2,16% 28,08 29,15 28,74 28,89 28,90 2.661 1.373.222.200
29/7/2022 28,53 28,28 -0,88% 28,15 28,78 28,37 28,26 28,49 1.843 866.410.800
28/7/2022 27,99 28,53 +2,63% 27,90 28,53 28,27 28,50 28,53 1.452 895.446.000
27/7/2022 27,41 27,80 +2,32% 27,40 28,09 27,73 27,79 27,87 1.596 781.138.700
26/7/2022 27,28 27,17 +0,07% 26,99 27,44 27,12 27,03 27,17 1.681 900.821.100
25/7/2022 27,37 27,15 +0,15% 26,86 27,51 27,21 27,11 27,15 1.059 593.061.500
22/7/2022 26,94 27,11 +1,54% 26,79 27,43 27,09 27,11 27,12 1.339 863.322.500
21/7/2022 26,51 26,70 +0,19% 26,15 26,81 26,60 26,70 26,71 2.167 1.237.300.800
20/7/2022 25,61 26,65 +3,54% 25,57 26,65 26,17 26,48 26,65 2.041 1.578.250.600
19/7/2022 25,62 25,74 +1,30% 25,15 25,86 25,59 25,73 25,74 1.830 1.283.264.400
18/7/2022 25,92 25,41 -1,44% 25,32 26,22 25,74 25,41 25,44 1.832 844.255.300
15/7/2022 24,62 25,78 +4,58% 24,58 26,01 25,19 25,75 25,78 1.425 1.529.616.300
14/7/2022 24,45 24,65 -0,20% 24,30 24,75 24,54 24,65 24,66 1.460 758.048.500
13/7/2022 24,70 24,70 -0,60% 24,56 25,05 24,81 24,70 24,73 1.819 913.612.600
12/7/2022 25,39 24,85 -0,96% 24,50 25,39 24,85 24,85 24,90 2.518 1.345.666.700
11/7/2022 26,24 25,09 -4,82% 25,07 26,24 25,33 25,09 25,24 2.644 1.300.227.300
8/7/2022 26,98 26,36 -2,51% 26,36 27,35 26,71 26,36 26,42 1.539 701.550.600
7/7/2022 26,37 27,04 +2,62% 26,32 27,30 26,80 27,03 27,04 2.806 1.776.742.100
6/7/2022 26,67 26,35 -1,50% 25,91 27,00 26,29 26,35 26,41 2.630 1.161.100.200
5/7/2022 27,30 26,75 -3,15% 26,49 27,34 26,75 26,75 26,76 2.531 1.338.766.300
4/7/2022 28,37 27,62 -2,78% 27,61 28,72 28,16 27,61 27,79 1.613 1.267.554.700
1/7/2022 27,92 28,41 +1,25% 27,85 28,69 28,31 28,41 28,47 2.554 1.424.029.400
30/6/2022 27,67 28,06 -0,04% 27,26 28,30 27,78 28,03 28,06 3.100 2.367.605.500
29/6/2022 28,02 28,07 +0,25% 27,69 28,23 27,97 28,02 28,07 2.221 1.397.299.100
28/6/2022 28,07 28,00 +0,50% 27,65 28,31 28,02 28,00 28,01 1.637 1.030.253.800
27/6/2022 28,29 27,86 -1,17% 27,73 28,67 28,09 27,85 27,93 2.620 1.319.391.400
24/6/2022 28,38 28,19 +1,08% 27,40 28,39 27,97 28,16 28,19 2.001 1.271.766.000
23/6/2022 28,01 27,89 +0,32% 27,55 28,25 27,83 27,87 27,90 1.668 1.190.225.800
22/6/2022 27,22 27,80 +0,32% 26,88 28,10 27,75 27,80 27,85 1.529 850.884.300
21/6/2022 28,51 27,71 -2,46% 27,59 28,78 27,85 27,71 27,85 2.003 883.705.400
20/6/2022 28,94 28,41 -1,18% 28,15 29,13 28,47 28,41 28,55 1.302 578.694.900
17/6/2022 28,70 28,75 -1,57% 28,07 29,12 28,55 28,75 28,80 2.148 889.919.300
15/6/2022 29,37 29,21 +1,07% 28,81 29,45 29,21 29,21 29,35 2.067 1.078.969.300
14/6/2022 29,46 28,90 -2,30% 28,46 29,69 28,93 28,84 28,90 1.910 867.712.700
13/6/2022 29,67 29,58 -2,44% 29,00 29,97 29,52 29,56 29,60 1.968 1.117.085.900
10/6/2022 30,35 30,32 -1,49% 29,80 30,51 30,16 30,32 30,34 2.057 1.300.222.400
9/6/2022 30,77 30,78 +0,56% 30,50 31,15 30,78 30,77 30,78 1.452 775.127.100
8/6/2022 30,43 30,61 -0,52% 30,25 31,01 30,65 30,55 30,61 1.320 779.475.900
7/6/2022 31,20 30,77 -2,66% 30,69 31,32 30,90 30,74 30,94 1.535 861.087.800
6/6/2022 32,02 31,61 -1,28% 31,50 32,28 31,72 31,37 31,67 1.413 872.378.900
3/6/2022 32,97 32,02 -2,94% 31,82 32,97 32,09 32,02 32,13 1.608 1.169.971.500
2/6/2022 32,98 32,99 +2,07% 32,41 33,31 33,01 32,99 33,01 2.284 1.927.849.500
1/6/2022 32,34 32,32 -0,55% 31,88 32,91 32,37 32,32 32,40 1.625 932.670.900
31/5/2022 32,90 32,50 -0,73% 32,40 33,20 32,57 32,49 32,50 1.570 1.133.949.800
30/5/2022 32,45 32,74 +0,43% 31,92 32,95 32,63 32,74 32,75 1.421 1.283.851.000
27/5/2022 31,48 32,60 +3,16% 31,48 32,79 32,40 32,59 32,60 1.875 1.094.201.800
26/5/2022 30,71 31,60 +2,73% 30,62 31,84 31,51 31,60 31,69 2.127 1.385.441.300
25/5/2022 29,76 30,76 +1,25% 29,53 30,88 30,24 30,73 30,78 2.956 2.133.762.800
24/5/2022 31,09 30,38 -3,46% 30,03 31,34 30,43 30,38 30,44 2.360 1.526.492.300
23/5/2022 32,04 31,47 -1,35% 31,25 32,17 31,59 31,47 31,49 2.662 1.593.853.500
20/5/2022 32,47 31,90 -1,30% 30,81 32,53 31,73 31,90 31,95 2.042 1.151.159.600
19/5/2022 32,15 32,32 +0,37% 31,95 32,55 32,31 32,32 32,33 1.332 776.499.100
18/5/2022 32,45 32,20 -1,68% 31,70 33,14 32,13 32,20 32,26 2.148 1.136.071.200
17/5/2022 33,66 32,75 -1,98% 32,56 33,66 32,97 32,75 32,76 2.668 1.730.277.700
16/5/2022 33,30 33,41 +0,75% 32,75 34,05 33,32 33,41 33,53 3.014 2.049.197.100
13/5/2022 32,32 33,16 +1,44% 32,32 33,26 32,88 33,05 33,16 2.696 1.576.693.700
12/5/2022 31,91 32,69 +1,93% 31,89 32,99 32,66 32,69 32,85 2.497 1.802.462.200
11/5/2022 32,37 32,07 -1,63% 31,87 32,71 32,19 32,07 32,12 2.126 1.283.124.400
10/5/2022 31,85 32,60 +1,59% 31,43 32,80 32,17 32,60 32,66 2.624 2.164.214.000
9/5/2022 33,30 32,09 -4,97% 31,91 33,62 32,39 32,06 32,10 2.720 1.507.683.700
6/5/2022 33,63 33,77 +0,15% 33,10 33,95 33,67 33,64 33,77 1.828 1.352.816.400
5/5/2022 35,00 33,72 -4,20% 33,50 35,00 33,83 33,72 33,95 3.232 2.041.890.500
4/5/2022 34,50 35,20 +2,09% 33,90 35,20 34,45 35,16 35,20 3.538 2.082.862.700
3/5/2022 34,13 34,48 +0,88% 33,90 34,99 34,39 34,48 34,49 2.435 1.437.235.900
2/5/2022 34,72 34,18 -3,31% 33,75 35,25 34,23 34,18 34,33 3.354 3.180.289.100
29/4/2022 36,45 35,35 -2,10% 35,33 36,47 35,86 35,33 35,48 3.158 2.191.645.800
28/4/2022 35,51 36,11 +1,83% 35,22 36,38 35,93 36,07 36,23 2.821 1.827.528.100
27/4/2022 35,00 35,46 +2,78% 34,37 35,50 35,14 35,31 35,50 3.213 3.934.257.700
26/4/2022 33,97 34,50 +1,50% 33,46 34,50 34,16 34,29 34,50 1.988 1.775.247.300
25/4/2022 32,53 33,99 +3,06% 31,97 34,06 33,54 33,87 33,99 3.687 2.446.887.500
22/4/2022 32,36 32,98 +0,61% 32,28 33,50 33,06 32,98 32,99 2.582 1.662.300.200
20/4/2022 32,14 32,78 +2,44% 31,70 32,96 32,48 32,58 32,78 2.300 1.827.495.800
19/4/2022 30,96 32,00 +3,36% 30,50 32,00 31,48 32,00 32,02 2.788 1.903.207.100
18/4/2022 30,98 30,96 +0,06% 30,54 31,39 31,05 30,96 31,04 2.123 1.204.494.000
14/4/2022 29,79 30,94 +3,90% 29,54 31,19 30,48 30,94 30,95 1.447 10.599.695.500
13/4/2022 29,37 29,78 +2,58% 28,85 29,80 29,46 29,78 29,80 1.270 810.489.300
12/4/2022 29,20 29,03 +0,45% 28,56 29,46 29,08 29,00 29,03 1.568 784.159.800
11/4/2022 29,03 28,90 -1,20% 28,63 29,32 28,92 28,76 28,90 1.166 753.264.000
8/4/2022 29,64 29,25 -0,78% 28,68 29,64 29,19 29,12 29,26 1.349 611.386.500
7/4/2022 29,80 29,48 -1,21% 29,34 29,98 29,57 29,48 29,59 1.301 721.352.300
6/4/2022 30,47 29,84 -2,32% 29,50 30,47 29,83 29,84 29,88 1.551 890.429.900
5/4/2022 31,12 30,55 -1,83% 30,53 31,36 30,80 30,55 30,57 1.539 782.789.900
4/4/2022 31,27 31,12 -0,42% 30,45 31,55 31,10 31,11 31,21 1.926 1.210.511.700
1/4/2022 31,31 31,25 +0,16% 30,42 31,59 31,11 31,25 31,46 2.723 1.443.652.800
31/3/2022 31,19 31,20 +0,81% 30,59 31,64 31,13 30,94 31,20 2.506 2.804.267.900
30/3/2022 31,10 30,95 -0,13% 30,64 31,22 30,87 30,95 30,96 2.602 2.538.959.300
29/3/2022 30,30 30,99 +4,70% 30,00 31,16 30,69 30,99 31,00 3.906 2.847.512.800
28/3/2022 29,94 29,60 -1,17% 29,13 30,76 29,80 29,60 29,63 3.165 1.757.293.200
25/3/2022 29,00 29,95 +4,07% 28,91 29,99 29,66 29,95 29,99 2.295 1.440.286.000
24/3/2022 28,01 28,78 +3,34% 27,80 28,89 28,54 28,78 28,83 1.550 742.908.100
23/3/2022 27,39 27,85 +1,68% 27,20 27,95 27,69 27,77 27,85 1.495 727.315.100
22/3/2022 26,83 27,39 +2,09% 26,80 27,67 27,32 27,39 27,57 1.555 697.855.200
21/3/2022 27,37 26,83 -1,97% 26,40 27,37 26,83 26,82 27,04 1.272 618.992.400
18/3/2022 26,09 27,37 +4,91% 25,97 27,37 26,87 27,37 27,40 1.587 922.466.600
17/3/2022 25,86 26,09 +1,08% 25,30 26,12 25,83 26,09 26,15 1.497 683.238.800
16/3/2022 25,52 25,81 +1,22% 25,05 25,90 25,45 25,81 25,85 1.783 847.768.800
15/3/2022 25,69 25,50 -0,78% 25,10 25,69 25,40 25,45 25,50 1.188 621.525.900
14/3/2022 26,32 25,70 -3,06% 25,60 26,79 26,13 25,70 25,71 1.406 679.574.100
11/3/2022 28,25 26,51 -5,12% 26,26 28,25 26,78 26,45 26,51 2.034 1.050.928.900
10/3/2022 28,57 27,94 -2,21% 27,38 28,57 27,81 27,94 27,97 2.330 901.438.200
9/3/2022 27,81 28,57 +4,08% 27,71 28,89 28,42 28,57 28,88 3.980 2.198.626.700
8/3/2022 27,35 27,45 0,00% 26,72 27,60 27,23 27,33 27,45 4.087 1.835.882.200
7/3/2022 28,58 27,45 -4,69% 27,30 28,79 27,69 27,45 27,51 2.759 1.271.967.000
4/3/2022 29,48 28,80 -2,34% 28,45 29,49 28,77 28,79 28,80 1.959 899.188.000
3/3/2022 29,38 29,49 +0,31% 29,21 29,94 29,45 29,39 29,49 1.685 1.870.382.100
2/3/2022 29,19 29,40 -0,64% 28,61 29,54 29,15 29,39 29,40 1.669 908.174.300
25/2/2022 28,95 29,59 +0,92% 28,95 29,87 29,46 29,59 29,66 2.307 1.123.500.200
24/2/2022 28,84 29,32 -0,85% 28,06 29,57 28,71 29,32 29,52 1.832 849.331.300
23/2/2022 29,39 29,57 +1,27% 29,20 29,70 29,52 29,48 29,62 1.989 1.044.216.400
22/2/2022 28,56 29,20 +1,53% 28,53 29,45 29,05 29,20 29,39 1.241 624.422.000
21/2/2022 29,48 28,76 -2,48% 28,60 29,55 28,96 28,76 28,78 1.216 594.021.000
18/2/2022 29,54 29,49 -0,17% 29,21 29,85 29,43 0,00 0,00 920 546.387.400
17/2/2022 29,08 29,54 +0,44% 29,08 29,95 29,55 29,54 29,55 1.522 816.234.400
16/2/2022 29,92 29,41 -1,18% 28,98 29,92 29,23 29,41 29,44 1.338 916.033.900
15/2/2022 29,36 29,76 +1,57% 29,25 29,90 29,68 29,76 29,85 1.012 617.531.700
14/2/2022 29,25 29,30 +1,10% 28,94 29,51 29,25 29,28 29,30 1.082 526.878.100
11/2/2022 29,37 28,98 -0,82% 28,65 29,37 28,93 28,84 29,00 1.460 1.103.594.800
10/2/2022 29,30 29,22 +0,24% 28,80 29,46 29,10 28,99 29,25 1.379 981.929.000
9/2/2022 29,73 29,15 -1,95% 28,92 30,10 29,45 29,13 29,15 1.470 1.171.863.500
8/2/2022 29,30 29,73 +1,23% 28,90 29,89 29,66 29,68 29,74 1.544 904.765.900
7/2/2022 28,84 29,37 +1,28% 28,60 29,58 29,12 29,37 29,43 1.631 722.968.700
4/2/2022 28,85 29,00 +0,52% 28,40 29,04 28,72 28,90 29,00 2.269 1.262.002.100
3/2/2022 27,53 28,85 +5,10% 27,20 29,24 28,06 28,81 28,85 2.941 1.711.618.300
2/2/2022 27,59 27,45 -0,51% 26,92 27,68 27,20 27,15 27,45 2.147 12.345.269.700
1/2/2022 29,25 27,59 -1,53% 26,98 29,62 28,71 27,59 27,69 5.583 4.507.075.600
31/1/2022 26,49 28,02 +6,14% 26,49 28,13 27,57 27,93 28,04 2.809 1.548.468.700
28/1/2022 26,27 26,40 +0,80% 25,68 26,41 26,06 26,40 26,41 1.218 544.837.500
27/1/2022 26,00 26,19 +0,42% 25,85 26,52 26,13 26,18 26,19 1.256 750.722.400
26/1/2022 25,69 26,08 +1,52% 25,69 26,81 26,35 25,99 26,08 2.010 1.224.031.700
25/1/2022 25,13 25,69 +1,42% 25,10 25,89 25,62 25,69 25,70 1.151 472.712.500
24/1/2022 25,52 25,33 -1,05% 24,99 25,53 25,17 25,33 25,35 1.414 695.454.900
21/1/2022 26,02 25,60 -2,07% 25,58 26,39 25,95 25,60 25,61 1.858 946.230.700
20/1/2022 26,00 26,14 +1,08% 25,51 26,46 26,22 26,14 26,27 746 454.155.100
19/1/2022 26,02 25,86 -0,54% 25,36 26,40 25,83 25,85 26,05 2.117 923.262.400
18/1/2022 25,56 26,00 +0,70% 25,10 26,23 25,73 25,87 26,00 1.667 726.103.900
17/1/2022 25,52 25,82 +1,14% 24,58 25,82 25,27 25,64 25,82 1.676 1.242.146.800
14/1/2022 24,21 25,53 +5,45% 24,21 25,53 25,28 25,26 25,53 1.961 2.660.206.200
13/1/2022 24,64 24,21 +0,08% 23,85 24,64 24,17 24,21 24,33 1.084 441.743.900
12/1/2022 23,92 24,19 +0,83% 23,80 24,45 24,21 24,19 24,20 1.389 494.771.800
11/1/2022 24,23 23,99 +0,42% 23,01 24,50 23,89 23,99 24,00 3.134 1.227.346.800
10/1/2022 23,53 23,89 +2,53% 22,50 24,63 23,14 23,89 24,33 2.660 1.066.487.000
7/1/2022 23,15 23,30 +3,01% 22,69 23,72 23,16 23,28 23,31 1.601 689.478.000
6/1/2022 23,04 22,62 -0,70% 21,97 23,04 22,58 22,62 22,63 1.978 890.085.900
5/1/2022 23,92 22,78 -4,29% 22,50 23,92 22,91 22,72 22,79 2.453 1.038.405.400
4/1/2022 25,59 23,80 -5,93% 23,64 25,59 24,29 23,80 23,82 2.308 1.113.221.000
3/1/2022 26,01 25,30 -2,50% 24,90 26,11 25,28 25,30 25,44 4.783 3.716.586.800
23/12/2021 25,39 25,95 +2,98% 25,22 25,95 25,60 25,72 25,95 1.163 520.643.600
22/12/2021 25,01 25,20 -0,40% 24,80 25,54 25,26 25,20 25,33 1.473 625.984.300
21/12/2021 24,99 25,30 +1,81% 24,16 25,39 24,71 25,06 25,34 1.277 554.555.900
20/12/2021 24,00 24,85 +2,77% 23,31 24,85 23,93 24,72 24,85 2.360 1.236.452.800
17/12/2021 23,31 24,18 +3,25% 22,90 24,33 23,81 24,18 24,50 2.171 1.550.429.200
16/12/2021 24,99 23,42 -4,10% 23,17 24,99 23,51 23,42 23,65 2.051 871.059.100
15/12/2021 23,91 24,42 +3,87% 23,19 24,42 23,47 24,40 24,42 1.143 455.344.500
14/12/2021 24,99 23,51 -3,05% 23,49 24,99 23,77 23,51 23,61 1.650 730.190.900
13/12/2021 24,28 24,25 -0,08% 23,89 24,79 24,23 23,98 24,27 1.189 528.840.400
10/12/2021 24,10 24,27 +0,66% 22,59 24,45 23,85 24,27 24,44 2.212 968.387.600
9/12/2021 23,92 24,11 -0,58% 23,35 24,19 23,81 24,11 24,14 1.244 567.967.000
8/12/2021 23,65 24,25 +2,41% 23,26 24,27 23,95 24,14 24,33 1.393 625.078.000
7/12/2021 23,16 23,68 +2,51% 22,98 24,00 23,56 23,68 23,72 1.777 820.891.900
6/12/2021 23,20 23,10 -0,43% 22,43 23,27 22,80 23,00 23,10 1.653 735.714.400
3/12/2021 22,59 23,20 +4,04% 22,59 23,56 23,07 23,20 23,29 2.131 948.032.100
2/12/2021 22,21 22,30 +2,29% 21,83 22,64 22,29 22,30 22,35 1.975 829.729.700
1/12/2021 23,10 21,80 -3,33% 21,64 23,17 22,10 21,80 21,95 3.066 1.337.091.800
30/11/2021 24,01 22,55 -6,82% 22,34 24,18 22,87 22,53 22,84 4.005 2.294.685.200
29/11/2021 24,90 24,20 -0,82% 23,97 25,00 24,28 24,20 24,37 1.076 496.697.300
26/11/2021 24,62 24,40 -2,98% 24,08 24,85 24,47 24,36 24,40 1.591 793.923.900
25/11/2021 25,78 25,15 -1,10% 25,03 25,78 25,19 25,15 25,34 994 660.449.800
24/11/2021 26,65 25,43 -3,86% 25,32 26,65 25,54 25,41 25,66 2.355 1.687.874.900
23/11/2021 26,75 26,45 -1,82% 26,11 27,26 26,39 26,45 26,55 2.502 1.021.502.400
22/11/2021 26,77 26,94 +0,64% 26,51 27,71 27,01 26,93 26,95 2.076 957.305.300
19/11/2021 26,79 26,77 -0,07% 26,16 26,97 26,60 26,77 26,80 1.918 782.938.800
18/11/2021 26,61 26,79 +0,79% 26,32 27,24 26,75 26,71 26,80 2.002 955.038.200
17/11/2021 27,15 26,58 -1,45% 26,30 27,29 26,62 26,58 26,76 2.079 991.305.800
16/11/2021 27,49 26,97 -1,89% 26,95 27,54 27,28 26,97 27,25 2.221 1.047.349.600
12/11/2021 27,17 27,49 -0,36% 27,17 28,19 27,59 27,49 27,54 1.538 775.400.300
11/11/2021 27,23 27,59 +1,32% 26,92 27,99 27,63 27,59 27,62 1.885 925.872.600
10/11/2021 27,62 27,23 -0,98% 26,87 28,02 27,43 26,98 27,23 2.304 963.831.400
9/11/2021 28,39 27,50 -2,17% 27,49 28,48 27,83 27,50 27,79 2.184 915.323.600
8/11/2021 28,89 28,11 -3,07% 27,56 29,10 28,11 28,01 28,18 3.075 1.353.646.800
5/11/2021 27,52 29,00 +5,45% 27,18 29,49 28,62 29,00 29,05 3.987 2.557.731.900
4/11/2021 26,30 27,50 +4,60% 26,30 28,00 27,48 27,50 27,57 2.930 2.951.587.800
3/11/2021 25,03 26,29 +4,33% 25,00 26,45 25,89 26,29 26,40 1.655 920.660.400
1/11/2021 25,49 25,20 +1,25% 24,70 25,49 24,98 25,20 25,31 2.769 1.052.587.100
29/10/2021 24,84 24,89 -0,32% 24,71 25,40 24,94 24,89 25,01 1.404 639.962.600
28/10/2021 25,38 24,97 -1,62% 24,85 25,56 25,17 24,97 25,10 1.356 636.933.600
27/10/2021 25,43 25,38 +0,51% 25,13 25,71 25,33 25,38 25,56 1.299 676.686.200
26/10/2021 25,59 25,25 -2,51% 24,99 25,78 25,26 25,11 25,31 1.681 873.596.600
25/10/2021 25,36 25,90 +2,78% 25,28 25,90 25,71 25,76 25,90 1.718 887.507.500
22/10/2021 25,95 25,20 -3,04% 24,35 25,95 25,02 25,20 25,44 2.144 909.197.900
21/10/2021 25,91 25,99 -1,89% 25,26 26,32 25,93 25,84 25,99 1.767 762.560.900
20/10/2021 26,31 26,49 +0,72% 25,78 26,56 26,19 26,31 26,49 1.739 851.639.900
19/10/2021 27,43 26,30 -6,07% 25,93 27,62 26,75 26,30 26,46 3.203 1.590.697.300
18/10/2021 27,24 28,00 +1,63% 26,82 28,00 27,35 27,99 28,00 2.043 960.936.100
15/10/2021 27,64 27,55 +2,19% 27,18 27,89 27,58 27,55 27,70 2.795 1.685.933.900
14/10/2021 26,80 26,96 +1,32% 26,19 27,59 26,89 26,96 27,00 2.650 1.667.944.600
13/10/2021 25,53 26,61 +7,08% 24,71 26,92 26,20 26,57 26,75 3.967 2.415.696.200
11/10/2021 25,47 24,85 -3,27% 24,79 25,47 25,02 24,80 25,02 1.279 617.451.200
8/10/2021 24,92 25,69 +4,01% 24,72 25,87 25,54 25,69 25,73 2.380 1.774.524.000
7/10/2021 25,71 24,70 -2,45% 24,63 25,71 24,87 24,70 24,93 1.770 837.234.800
6/10/2021 26,02 25,32 -2,99% 24,96 26,02 25,30 25,32 25,43 1.883 875.935.100
5/10/2021 25,92 26,10 +0,81% 25,55 26,70 26,05 25,98 26,10 2.620 1.424.609.100
4/10/2021 26,99 25,89 -4,08% 25,80 27,26 26,04 25,89 26,06 2.547 2.831.887.100
1/10/2021 27,80 26,99 -3,09% 25,90 27,85 26,55 26,81 26,99 8.329 5.309.836.400
30/9/2021 27,84 27,85 +0,65% 27,40 28,19 27,81 27,85 28,11 3.078 1.755.886.000
29/9/2021 28,22 27,67 -1,28% 27,55 28,38 27,86 27,67 27,81 1.782 822.583.100
28/9/2021 28,39 28,03 -1,96% 27,80 28,55 28,08 27,99 28,12 1.551 815.202.600
27/9/2021 29,00 28,59 -1,41% 28,42 29,08 28,72 28,57 28,80 1.643 877.531.300
24/9/2021 29,15 29,00 -0,62% 28,26 29,15 28,69 28,41 29,00 1.707 877.204.600
23/9/2021 29,52 29,18 -1,08% 28,75 29,60 29,11 29,18 29,19 1.600 860.152.200
22/9/2021 29,70 29,50 +0,51% 28,90 29,70 29,28 29,17 29,50 1.618 1.005.023.500
21/9/2021 29,45 29,35 +0,34% 29,08 29,70 29,44 29,35 29,50 1.454 660.649.600
20/9/2021 29,39 29,25 -2,34% 28,88 29,45 29,16 29,25 29,45 1.472 760.092.100
17/9/2021 30,37 29,95 -1,80% 29,49 30,47 29,87 29,86 29,95 2.829 1.484.979.700
16/9/2021 30,08 30,50 +0,30% 30,08 30,69 30,50 30,50 30,55 1.973 926.961.800
15/9/2021 30,69 30,41 -0,43% 30,09 31,04 30,40 30,40 30,41 1.706 956.150.000
14/9/2021 29,51 30,54 +3,53% 29,30 30,79 30,33 30,50 30,77 2.647 1.803.977.400
13/9/2021 29,13 29,50 +2,43% 28,89 29,70 29,35 29,50 29,75 1.921 1.061.877.500
10/9/2021 28,76 28,80 +1,59% 28,41 29,12 28,78 28,80 29,10 1.994 923.135.000
9/9/2021 28,23 28,35 -0,46% 27,62 28,72 28,02 28,35 28,37 3.081 1.533.716.300
8/9/2021 29,30 28,48 -2,96% 28,27 29,30 28,75 28,48 28,50 2.376 1.221.117.400
6/9/2021 29,79 29,35 +0,51% 29,15 29,99 29,42 29,35 29,47 1.497 752.112.800
3/9/2021 29,39 29,20 -0,10% 28,23 30,00 28,91 29,20 29,40 4.262 2.054.296.100
2/9/2021 29,17 29,23 -0,27% 28,58 29,82 29,25 29,10 29,23 2.871 1.764.230.000
1/9/2021 31,69 29,31 -0,37% 29,27 31,83 30,10 29,31 29,59 1.560 13.056.852.800
31/8/2021 28,40 29,42 +3,63% 28,31 29,57 29,12 29,29 29,43 3.224 2.235.982.300
30/8/2021 27,50 28,39 +3,12% 27,36 28,66 28,14 28,39 28,50 4.393 2.399.855.600
27/8/2021 25,90 27,53 +8,56% 25,90 27,71 26,95 27,50 27,55 5.179 3.416.702.500
26/8/2021 24,85 25,36 +2,05% 24,69 25,59 25,23 25,36 25,50 2.356 2.176.702.100
25/8/2021 24,40 24,85 +1,39% 24,37 24,87 24,67 24,85 24,92 1.751 1.386.219.800
24/8/2021 23,98 24,51 +2,25% 23,78 24,83 24,16 24,32 24,51 2.161 996.661.000
23/8/2021 23,74 23,97 +0,97% 23,49 24,33 23,95 23,97 24,03 2.919 1.213.067.800
20/8/2021 23,89 23,74 -0,13% 23,16 23,89 23,53 23,74 23,89 2.749 1.112.881.300
19/8/2021 23,43 23,77 -0,13% 23,01 23,97 23,58 23,57 24,00 2.740 1.074.832.500
18/8/2021 23,83 23,80 -0,58% 23,05 24,41 23,71 23,80 24,10 2.623 1.371.385.500
17/8/2021 23,56 23,94 +1,23% 22,87 23,94 23,36 23,94 24,50 1.941 717.311.900
16/8/2021 24,45 23,65 -3,31% 23,00 24,45 23,47 23,65 23,76 2.789 1.122.892.400
13/8/2021 24,87 24,46 -1,65% 23,90 24,99 24,28 24,46 24,64 1.324 1.053.904.400
12/8/2021 25,24 24,87 -2,01% 24,70 25,42 24,96 24,80 25,03 1.361 616.037.000
11/8/2021 25,99 25,38 -1,25% 25,19 25,99 25,42 25,30 25,44 895 464.304.700
10/8/2021 25,61 25,70 -0,12% 25,30 25,87 25,56 25,70 25,86 1.125 554.499.000
9/8/2021 25,61 25,73 +0,51% 25,11 26,10 25,49 25,62 25,73 1.740 760.732.000
6/8/2021 25,37 25,60 +1,19% 25,10 25,94 25,62 25,60 25,92 2.649 1.049.708.500
5/8/2021 25,87 25,30 -2,69% 25,30 25,95 25,53 25,30 25,59 1.190 802.230.300
4/8/2021 26,20 26,00 -1,40% 25,65 26,35 25,98 26,00 26,08 1.128 575.256.100
3/8/2021 26,19 26,37 +1,42% 25,50 26,37 26,07 26,33 26,40 1.545 962.344.100
2/8/2021 26,73 26,00 -5,35% 24,57 26,94 25,44 26,00 26,10 8.479 11.981.389.900
30/7/2021 27,56 27,47 -1,26% 27,32 27,89 27,53 27,37 27,71 1.279 578.726.300
29/7/2021 28,09 27,82 -0,64% 27,75 28,10 27,89 27,82 27,89 798 479.433.300
28/7/2021 27,87 28,00 +0,11% 27,50 28,34 27,81 28,00 28,10 935 409.480.600
27/7/2021 27,80 27,97 -0,21% 27,29 27,98 27,63 27,97 27,98 1.002 453.265.100
26/7/2021 28,60 28,03 -2,33% 27,75 28,60 28,12 28,03 28,16 1.009 694.319.100
23/7/2021 29,11 28,70 -0,86% 28,60 29,12 28,76 28,70 28,87 1.047 523.016.600
22/7/2021 28,86 28,95 -0,10% 28,66 29,01 28,85 28,80 28,95 659 343.144.500
21/7/2021 29,40 28,98 -1,66% 28,68 29,65 29,01 28,91 28,98 989 619.408.300
20/7/2021 29,75 29,47 -0,10% 29,20 29,75 29,50 29,47 29,56 1.269 886.072.900
19/7/2021 29,08 29,50 +0,34% 28,10 29,50 28,88 29,50 29,85 2.091 1.031.831.900
16/7/2021 29,69 29,40 -0,84% 29,40 29,75 29,52 29,40 29,54 802 432.803.500
15/7/2021 29,60 29,65 -0,27% 29,60 29,78 29,69 29,65 29,69 1.836 1.274.713.400
14/7/2021 29,75 29,73 -0,07% 29,20 29,90 29,60 29,60 29,73 872 602.196.300
13/7/2021 29,48 29,75 +0,92% 29,37 29,91 29,71 29,70 29,77 1.314 1.069.043.900
12/7/2021 29,95 29,48 -0,64% 29,02 29,95 29,40 29,43 29,52 1.559 2.404.075.200
8/7/2021 29,30 29,67 -0,40% 29,06 29,97 29,57 29,65 29,67 1.063 630.877.100
7/7/2021 29,90 29,79 -0,03% 29,23 29,95 29,72 29,76 29,80 1.865 1.039.634.900
6/7/2021 29,46 29,80 +1,26% 29,10 30,58 30,07 29,80 30,00 3.250 2.493.106.000
5/7/2021 29,01 29,43 +1,48% 28,75 29,67 29,26 29,36 29,43 1.167 577.970.600
2/7/2021 28,70 29,00 +1,83% 28,30 29,00 28,65 28,90 29,00 704 442.771.100
1/7/2021 29,98 28,48 -3,39% 28,25 29,98 28,73 28,48 28,50 1.872 1.438.469.900
30/6/2021 28,65 29,48 +1,76% 28,65 29,48 29,20 29,48 29,49 1.051 794.006.700
29/6/2021 28,87 28,97 +0,31% 28,10 29,13 28,49 28,90 28,97 1.152 948.081.900
28/6/2021 27,79 28,88 +3,88% 27,62 28,90 28,52 28,88 28,99 948 589.007.100
25/6/2021 27,40 27,80 +1,35% 27,31 27,80 27,52 27,80 27,82 583 596.198.400
24/6/2021 27,70 27,43 -0,58% 27,16 27,97 27,54 27,43 27,45 1.346 819.493.600
23/6/2021 26,90 27,59 +3,33% 26,86 27,70 27,35 27,59 27,64 1.419 830.630.200
22/6/2021 26,13 26,70 +1,21% 25,90 26,87 26,21 26,55 26,81 775 847.937.400
21/6/2021 26,16 26,38 +0,73% 26,03 26,59 26,26 26,31 26,38 583 322.798.200
18/6/2021 25,70 26,19 +0,77% 25,69 26,25 25,97 26,03 26,25 830 731.014.500
17/6/2021 26,11 25,99 -0,61% 25,88 26,16 26,02 25,99 26,00 713 682.568.200
16/6/2021 26,60 26,15 -1,88% 25,78 26,69 26,11 26,15 26,19 948 499.262.400
15/6/2021 26,30 26,65 +0,57% 26,00 26,68 26,46 26,35 26,68 702 315.693.400
14/6/2021 26,03 26,50 +1,15% 25,81 26,50 26,07 26,36 26,50 672 390.908.400
11/6/2021 26,50 26,20 -0,08% 25,86 26,50 26,02 26,00 26,23 589 300.365.000
10/6/2021 26,62 26,22 -1,06% 26,22 26,67 26,30 0,00 0,00 841 384.023.100
9/6/2021 26,70 26,50 -0,71% 25,92 26,96 26,45 26,46 26,50 978 636.986.000
8/6/2021 26,59 26,69 -0,07% 26,59 26,86 26,70 26,69 26,70 848 358.332.000
7/6/2021 26,80 26,71 -0,26% 26,71 26,93 26,82 26,71 26,84 1.260 475.272.000
4/6/2021 27,00 26,78 -0,63% 26,20 27,87 26,94 26,78 26,80 2.008 920.600.800
2/6/2021 26,90 26,95 +0,19% 26,00 27,24 26,65 26,95 27,00 1.741 1.511.088.900
1/6/2021 25,79 26,90 +11,39% 25,42 27,99 26,09 26,56 26,90 5.576 8.150.559.200
31/5/2021 24,14 24,15 +0,67% 23,60 24,15 23,95 23,96 24,15 557 572.203.700
28/5/2021 24,00 23,99 +0,33% 23,70 24,00 23,86 23,99 24,00 517 228.871.600
27/5/2021 24,07 23,91 -0,33% 23,80 24,15 23,95 23,91 24,08 409 240.522.500
26/5/2021 24,12 23,99 -1,32% 23,81 24,47 24,01 23,99 24,00 523 594.148.100
25/5/2021 24,30 24,31 +0,04% 24,08 24,87 24,36 24,31 24,43 649 374.776.900
24/5/2021 23,92 24,30 +1,59% 23,76 24,32 24,08 24,11 24,32 715 520.479.100
21/5/2021 23,75 23,92 +0,08% 23,55 24,06 23,79 23,85 23,92 548 300.756.200
20/5/2021 23,71 23,90 0,00% 23,65 24,22 23,80 23,88 23,90 833 535.002.200
19/5/2021 23,80 23,90 -0,42% 23,52 24,20 23,77 23,90 24,00 809 495.271.300
18/5/2021 24,00 24,00 -0,58% 23,76 24,34 23,94 24,00 24,06 1.123 591.810.900
17/5/2021 23,70 24,14 +1,86% 23,40 24,24 23,78 24,14 24,15 755 973.684.800
14/5/2021 23,20 23,70 +2,20% 23,12 23,82 23,56 23,57 23,70 1.196 1.316.068.700
13/5/2021 22,35 23,19 +4,55% 22,15 23,19 22,70 22,93 23,19 530 406.589.000
12/5/2021 22,49 22,18 -1,95% 22,00 22,60 22,24 22,18 22,40 295 160.362.300
11/5/2021 22,05 22,62 +0,62% 22,03 22,69 22,46 22,61 22,63 742 460.449.700
10/5/2021 22,26 22,48 +1,49% 22,15 22,48 22,42 22,31 22,49 470 1.433.674.600
7/5/2021 22,12 22,15 +0,14% 22,00 22,28 22,15 22,15 22,25 618 1.905.645.300
6/5/2021 21,97 22,12 +1,00% 21,65 22,28 22,07 22,12 22,14 1.063 626.740.200
5/5/2021 21,75 21,90 +0,92% 21,55 21,90 21,80 21,90 21,94 593 297.363.500
4/5/2021 21,31 21,70 +0,74% 21,21 21,80 21,52 21,70 21,75 338 168.997.400
3/5/2021 21,49 21,54 +1,60% 20,87 21,60 21,29 21,54 21,55 323 321.387.600
30/4/2021 20,60 21,20 +2,91% 20,59 21,49 20,98 21,20 21,28 864 828.082.900
29/4/2021 20,49 20,60 +1,08% 20,06 20,75 20,48 20,60 20,63 1.464 681.976.000
28/4/2021 20,54 20,38 -0,59% 20,17 21,00 20,34 20,35 20,39 1.292 586.742.400
27/4/2021 21,00 20,50 -2,38% 20,50 21,00 20,61 20,50 20,78 863 426.162.200
26/4/2021 21,49 21,00 -2,28% 21,00 21,49 21,08 21,00 21,10 462 367.487.900
23/4/2021 21,59 21,49 0,00% 21,30 21,68 21,46 21,49 21,50 421 232.440.000
22/4/2021 21,68 21,49 -0,46% 21,23 21,90 21,56 21,49 21,64 688 370.961.700
20/4/2021 21,40 21,59 +2,32% 21,00 21,79 21,39 21,10 21,59 800 434.438.300
19/4/2021 21,40 21,10 -1,72% 21,10 21,46 21,17 21,10 21,20 466 266.630.500
16/4/2021 21,39 21,47 +0,80% 21,10 21,50 21,38 21,47 21,50 460 202.133.900
15/4/2021 21,33 21,30 +0,47% 21,01 21,50 21,29 21,30 21,40 600 333.428.000
14/4/2021 21,50 21,20 -1,76% 21,18 21,54 21,26 21,19 21,20 505 282.389.800
13/4/2021 21,36 21,58 -0,09% 21,15 21,58 21,48 21,48 21,58 470 310.690.600
12/4/2021 21,64 21,60 +0,93% 21,31 21,70 21,51 21,47 21,60 790 301.837.100
9/4/2021 21,50 21,40 -1,79% 20,92 21,70 21,30 21,40 21,75 1.068 615.159.400
8/4/2021 20,60 21,79 +5,78% 20,50 21,79 21,20 21,29 21,79 576 338.290.400
7/4/2021 20,84 20,60 +0,24% 20,22 20,84 20,41 20,60 20,65 795 489.274.100
6/4/2021 20,85 20,55 -1,44% 20,23 20,99 20,31 20,55 20,71 662 1.770.153.900
5/4/2021 21,27 20,85 -1,18% 20,66 21,29 20,88 20,85 20,90 674 351.548.400
1/4/2021 21,15 21,10 -0,14% 20,50 21,70 20,95 20,80 21,10 1.995 732.728.900
31/3/2021 20,00 21,13 +6,45% 19,95 21,50 20,89 20,87 21,13 2.620 945.071.700
30/3/2021 20,40 19,85 -3,17% 19,73 20,40 19,87 19,70 19,90 1.314 608.325.300
29/3/2021 20,99 20,50 -2,24% 20,01 21,09 20,31 20,30 20,50 478 406.565.400
26/3/2021 21,62 20,97 -2,47% 20,75 21,79 21,06 20,86 20,97 824 459.906.900
25/3/2021 21,90 21,50 -2,01% 21,27 21,90 21,52 21,50 21,60 1.038 397.767.700
24/3/2021 22,40 21,94 -1,22% 21,82 22,78 21,99 21,85 21,94 618 340.448.600
23/3/2021 21,24 22,21 +4,27% 21,10 22,21 21,79 22,21 22,22 328 217.310.500
22/3/2021 21,80 21,30 -2,43% 21,30 21,80 21,39 21,29 21,30 239 218.892.800
19/3/2021 21,71 21,83 -0,27% 21,28 21,88 21,70 21,78 21,83 287 133.054.900
18/3/2021 21,65 21,89 +2,29% 21,40 21,89 21,75 21,56 21,89 414 1.540.238.100
17/3/2021 21,00 21,40 +1,90% 20,64 21,42 21,03 21,40 21,61 424 536.046.500
16/3/2021 21,00 21,00 +0,96% 20,60 21,00 20,93 21,00 21,05 1.077 1.133.592.000
15/3/2021 20,79 20,80 +1,12% 20,26 20,80 20,72 20,46 20,80 198 340.879.600
12/3/2021 20,97 20,57 -1,06% 20,21 20,99 20,61 20,57 20,68 250 183.252.000
11/3/2021 19,68 20,79 +5,53% 19,40 20,88 19,96 20,25 20,79 404 254.990.900
10/3/2021 20,50 19,70 -3,90% 19,10 20,75 19,65 19,70 19,80 680 1.023.499.200
9/3/2021 20,81 20,50 -2,61% 20,40 21,18 20,77 20,50 20,98 487 695.284.900
8/3/2021 21,50 21,05 -2,77% 20,95 21,88 21,20 21,05 21,50 486 280.353.200
5/3/2021 21,50 21,65 +0,70% 21,26 22,05 21,64 21,46 21,99 574 975.736.800
4/3/2021 21,28 21,50 +1,70% 21,14 21,50 21,38 21,33 21,50 461 307.287.900
3/3/2021 21,15 21,14 +0,67% 20,51 21,35 20,83 21,14 21,20 555 399.841.300
2/3/2021 21,12 21,00 -0,94% 20,24 21,68 20,75 21,00 21,15 719 833.356.100
1/3/2021 21,78 21,20 -0,93% 20,70 21,79 21,17 21,15 21,20 201 333.515.500
26/2/2021 21,70 21,40 -0,93% 20,60 21,78 21,12 21,00 21,40 983 1.558.893.800
25/2/2021 21,76 21,60 -1,05% 21,30 21,76 21,61 21,60 21,65 335 972.032.700
24/2/2021 21,79 21,83 +0,60% 21,42 21,85 21,62 21,83 21,85 338 1.307.711.900
23/2/2021 21,99 21,70 -0,91% 21,55 22,00 21,72 21,70 21,80 618 551.215.700
22/2/2021 22,00 21,90 -0,27% 21,40 22,01 21,58 0,00 0,00 3.559 1.656.885.500
19/2/2021 22,14 21,96 -0,41% 21,91 22,20 21,99 21,96 22,13 612 504.335.300
18/2/2021 21,95 22,05 +0,23% 21,80 22,22 21,98 22,05 22,08 1.831 1.706.712.600
17/2/2021 22,00 22,00 0,00% 21,61 22,36 21,98 21,98 22,00 0 7.049.675.900

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