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: Todos

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

PCAR3 - P.ACUCAR-CBD - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 2,76 2,78 0,00% 2,76 2,85 2,80 2,77 2,78 4.870 1.751.583.400
20/1/2025 2,72 2,78 +2,96% 2,68 2,81 2,77 2,77 2,78 4.292 1.705.685.100
17/1/2025 2,68 2,70 +0,75% 2,65 2,75 2,71 2,69 2,70 12.937 2.349.167.400
16/1/2025 2,76 2,68 -2,55% 2,66 2,77 2,69 2,67 2,68 5.176 1.494.337.300
15/1/2025 2,73 2,75 +2,23% 2,64 2,79 2,72 2,75 2,76 6.574 2.183.226.200
14/1/2025 2,65 2,69 +2,28% 2,55 2,71 2,61 2,69 2,70 21.703 4.601.225.500
13/1/2025 2,72 2,63 -4,71% 2,61 2,75 2,65 2,63 2,64 11.565 4.546.430.600
10/1/2025 2,85 2,76 -3,16% 2,68 2,86 2,74 2,74 2,76 7.769 3.288.894.100
9/1/2025 2,79 2,85 0,00% 2,77 2,91 2,85 2,84 2,85 6.437 2.324.572.700
8/1/2025 2,82 2,85 +1,06% 2,70 2,85 2,76 2,80 2,85 7.914 3.486.795.200
7/1/2025 2,82 2,82 +1,44% 2,75 2,86 2,81 2,82 2,83 6.461 3.107.793.200
6/1/2025 2,70 2,78 +4,91% 2,65 2,81 2,73 2,78 2,79 6.265 3.546.290.000
3/1/2025 2,63 2,65 +0,76% 2,61 2,74 2,68 2,65 2,67 10.630 4.414.870.800
2/1/2025 2,56 2,63 +3,14% 2,53 2,66 2,60 2,63 2,64 6.729 1.941.249.900
30/12/2024 2,65 2,55 -1,54% 2,55 2,77 2,65 2,55 2,57 7.484 3.330.266.000
27/12/2024 2,58 2,59 +1,17% 2,48 2,62 2,55 2,57 2,59 10.615 3.258.286.700
26/12/2024 2,46 2,56 +5,35% 2,44 2,59 2,52 2,56 2,57 8.866 3.287.085.500
23/12/2024 2,35 2,43 +0,83% 2,35 2,51 2,42 2,43 2,44 20.364 2.599.619.100
20/12/2024 2,35 2,41 +2,55% 2,35 2,47 2,41 2,41 2,42 8.984 5.892.837.000
19/12/2024 2,24 2,35 +3,98% 2,18 2,36 2,27 2,35 2,36 11.846 4.424.326.300
18/12/2024 2,47 2,26 -9,96% 2,26 2,50 2,36 2,26 2,27 11.113 4.950.778.200
17/12/2024 2,88 2,51 -8,39% 2,44 2,90 2,56 2,51 2,52 18.224 10.035.944.300
16/12/2024 2,44 2,74 +15,61% 2,43 2,94 2,75 2,73 2,74 24.357 19.125.923.100
13/12/2024 2,41 2,37 +4,87% 2,32 2,50 2,42 2,36 2,37 17.266 9.872.875.300
12/12/2024 2,46 2,26 -11,02% 2,23 2,47 2,32 2,26 2,27 14.728 5.807.242.100
11/12/2024 2,44 2,54 +4,96% 2,38 2,59 2,48 2,53 2,55 10.397 3.945.525.100
10/12/2024 2,30 2,42 +7,56% 2,28 2,45 2,39 2,42 2,43 6.874 4.233.044.300
9/12/2024 2,38 2,25 -5,06% 2,25 2,46 2,34 2,25 2,27 7.656 3.915.234.700
6/12/2024 2,58 2,37 -8,14% 2,37 2,61 2,46 2,37 2,38 9.969 5.117.889.900
5/12/2024 2,57 2,58 +1,57% 2,56 2,64 2,59 2,57 2,59 6.835 3.341.665.400
4/12/2024 2,59 2,54 -1,55% 2,52 2,62 2,56 2,53 2,55 7.612 3.036.843.100
3/12/2024 2,65 2,58 -2,27% 2,54 2,68 2,58 2,57 2,58 9.339 3.519.387.800
2/12/2024 2,64 2,64 0,00% 2,57 2,71 2,64 2,64 2,65 6.854 3.858.542.200
29/11/2024 2,67 2,64 -0,75% 2,57 2,69 2,62 2,64 2,65 6.932 4.116.891.200
28/11/2024 2,71 2,66 -2,92% 2,65 2,75 2,69 2,66 2,68 6.064 3.548.905.300
27/11/2024 2,79 2,74 -1,44% 2,71 2,84 2,76 2,73 2,74 13.027 3.843.231.000
26/11/2024 2,81 2,78 0,00% 2,77 2,86 2,80 2,77 2,78 7.033 2.790.057.200
25/11/2024 2,73 2,78 +2,58% 2,73 2,83 2,78 2,78 2,79 6.343 3.725.726.700
22/11/2024 2,69 2,71 +1,12% 2,69 2,76 2,72 2,71 2,73 5.659 2.199.052.200
21/11/2024 2,71 2,68 -1,47% 2,62 2,72 2,67 2,67 2,68 8.866 3.111.965.000
19/11/2024 2,78 2,72 -1,81% 2,67 2,82 2,73 2,71 2,73 7.736 3.907.050.600
18/11/2024 2,79 2,77 -1,07% 2,72 2,83 2,78 2,76 2,77 8.582 3.451.942.600
14/11/2024 2,87 2,80 -2,78% 2,78 2,89 2,82 2,79 2,80 7.950 4.062.527.200
13/11/2024 2,91 2,88 -0,69% 2,83 2,92 2,87 2,86 2,88 12.750 2.998.998.900
12/11/2024 2,94 2,90 -1,02% 2,82 2,94 2,87 2,88 2,90 11.679 3.953.965.000
11/11/2024 2,92 2,93 0,00% 2,89 2,96 2,92 2,93 2,95 6.739 2.229.854.600
8/11/2024 3,04 2,93 -3,93% 2,87 3,04 2,93 2,92 2,93 12.332 5.019.886.400
7/11/2024 3,15 3,05 -2,87% 3,01 3,20 3,11 3,04 3,05 11.512 3.660.000.100
6/11/2024 3,17 3,14 -1,88% 2,96 3,24 3,12 3,14 3,15 10.002 6.516.135.300
5/11/2024 3,15 3,20 +0,95% 3,06 3,23 3,16 3,20 3,21 4.132 2.408.950.900
4/11/2024 2,96 3,17 +8,19% 2,96 3,17 3,08 3,16 3,17 11.949 4.527.812.100
1/11/2024 3,02 2,93 -2,33% 2,88 3,03 2,93 2,92 2,93 9.898 3.101.186.200
31/10/2024 3,12 3,00 -3,85% 2,99 3,14 3,03 2,99 3,00 5.268 2.885.107.800
30/10/2024 3,05 3,12 +2,63% 3,03 3,19 3,11 3,12 3,13 5.500 3.004.445.700
29/10/2024 3,15 3,04 -3,18% 3,02 3,21 3,10 3,03 3,04 6.987 3.633.223.700
28/10/2024 3,18 3,14 -0,95% 3,14 3,24 3,19 3,14 3,15 5.600 3.355.731.600
25/10/2024 3,24 3,17 -1,86% 3,16 3,25 3,19 3,16 3,17 5.761 2.339.950.300
24/10/2024 3,33 3,23 -2,71% 3,21 3,36 3,26 3,23 3,24 10.368 4.784.872.500
23/10/2024 3,22 3,32 +3,11% 3,21 3,35 3,28 3,31 3,32 5.485 4.220.973.600
22/10/2024 3,11 3,22 +2,55% 3,09 3,24 3,18 3,22 3,23 7.056 3.285.695.600
21/10/2024 3,16 3,14 -0,95% 3,13 3,20 3,15 3,14 3,15 4.978 2.363.300.400
18/10/2024 3,28 3,17 -3,06% 3,14 3,29 3,19 3,17 3,19 7.443 2.847.551.200
17/10/2024 3,24 3,27 -0,91% 3,23 3,32 3,26 3,27 3,28 5.143 2.360.630.300
16/10/2024 3,25 3,30 +1,23% 3,20 3,32 3,26 3,29 3,30 9.531 3.732.867.300
15/10/2024 3,30 3,26 -0,31% 3,18 3,40 3,27 3,26 3,27 15.488 4.262.571.600
14/10/2024 3,26 3,27 0,00% 3,23 3,45 3,36 3,27 3,28 26.757 8.610.945.600
11/10/2024 3,14 3,27 +3,81% 3,11 3,29 3,22 3,26 3,27 15.202 7.151.467.300
10/10/2024 3,11 3,15 +1,29% 3,05 3,16 3,10 3,14 3,15 10.300 3.845.720.900
9/10/2024 2,98 3,11 +3,67% 2,97 3,17 3,10 3,11 3,12 22.025 6.967.194.600
8/10/2024 2,85 3,00 +4,90% 2,83 3,01 2,93 2,99 3,00 12.622 4.480.433.300
7/10/2024 2,85 2,86 +1,06% 2,83 3,03 2,89 2,86 2,87 12.745 6.650.790.700
4/10/2024 2,84 2,83 -0,35% 2,78 2,87 2,83 2,83 2,85 8.767 2.108.101.700
3/10/2024 2,89 2,84 -4,05% 2,84 2,92 2,86 2,83 2,84 9.544 2.368.947.100
2/10/2024 2,80 2,96 +7,25% 2,79 2,98 2,89 2,96 2,97 19.039 4.416.675.500
1/10/2024 2,83 2,76 -2,13% 2,75 2,84 2,78 2,76 2,77 10.698 2.890.280.600
30/9/2024 2,82 2,82 +0,36% 2,74 2,85 2,79 2,81 2,82 13.888 3.120.258.800
26/9/2024 2,85 2,81 -1,06% 2,81 2,92 2,84 2,81 2,82 11.048 2.525.893.000
25/9/2024 2,88 2,84 -1,39% 2,84 2,92 2,86 2,83 2,84 5.121 2.764.893.500
24/9/2024 2,97 2,88 -1,71% 2,88 3,01 2,92 2,88 2,89 5.802 1.732.454.300
23/9/2024 2,88 2,93 +1,74% 2,85 2,96 2,90 2,93 2,94 7.217 1.768.974.900
20/9/2024 2,91 2,88 -2,04% 2,81 2,94 2,87 2,88 2,89 14.002 4.189.357.100
19/9/2024 3,08 2,94 -3,61% 2,92 3,10 2,98 2,94 2,95 11.044 3.812.865.300
18/9/2024 3,08 3,05 -1,93% 3,04 3,16 3,09 3,05 3,06 7.401 2.951.612.000
17/9/2024 3,08 3,11 +0,97% 3,04 3,11 3,07 3,10 3,11 3.198 1.448.294.000
16/9/2024 3,02 3,08 +1,32% 3,02 3,10 3,06 3,07 3,08 5.022 1.831.844.400
13/9/2024 3,07 3,04 -0,33% 3,01 3,14 3,06 3,03 3,04 6.903 1.983.254.700
12/9/2024 3,08 3,05 -1,29% 3,01 3,11 3,06 3,05 3,06 5.912 1.221.947.700
11/9/2024 2,98 3,09 +4,75% 2,93 3,09 3,01 3,07 3,09 6.492 2.459.445.200
10/9/2024 2,95 2,95 -0,34% 2,92 3,00 2,95 2,94 2,95 6.401 1.496.163.100
9/9/2024 3,05 2,96 -2,95% 2,95 3,06 2,98 2,95 2,96 7.477 2.167.572.300
6/9/2024 3,19 3,05 -4,69% 3,04 3,22 3,09 3,05 3,06 9.244 3.179.868.300
5/9/2024 3,23 3,20 -0,93% 3,14 3,28 3,21 3,19 3,21 5.919 3.469.348.600
4/9/2024 2,99 3,23 +9,12% 2,99 3,26 3,15 3,23 3,24 9.839 4.427.850.800
3/9/2024 3,11 2,96 -4,21% 2,94 3,17 3,02 2,95 2,96 7.450 2.438.668.200
2/9/2024 3,12 3,09 -1,28% 3,07 3,13 3,10 3,09 3,10 4.263 1.459.452.800
30/8/2024 3,10 3,13 -0,32% 3,07 3,18 3,13 3,12 3,13 6.241 2.499.053.200
29/8/2024 3,30 3,14 -4,56% 3,13 3,32 3,18 3,14 3,15 7.887 3.216.891.200
28/8/2024 3,26 3,29 +0,30% 3,20 3,31 3,25 3,29 3,30 4.810 1.927.287.400
27/8/2024 3,23 3,28 +1,55% 3,21 3,32 3,25 3,27 3,28 4.537 2.766.764.400
26/8/2024 3,23 3,23 +0,62% 3,12 3,27 3,18 3,22 3,24 6.134 2.837.916.200
23/8/2024 3,19 3,21 +0,63% 3,19 3,32 3,25 3,20 3,21 7.045 3.106.414.800
22/8/2024 3,29 3,19 -3,33% 3,19 3,31 3,24 3,19 3,20 7.958 2.715.917.300
21/8/2024 3,25 3,30 +0,92% 3,22 3,36 3,29 3,29 3,30 10.880 4.899.703.800
20/8/2024 3,34 3,27 -1,80% 3,23 3,36 3,27 3,26 3,27 10.566 4.442.828.200
19/8/2024 3,22 3,33 +3,42% 3,15 3,44 3,33 3,32 3,33 12.618 6.220.984.500
16/8/2024 3,16 3,22 +1,90% 3,15 3,33 3,23 3,22 3,23 7.263 5.837.511.300
15/8/2024 3,19 3,16 -1,25% 3,12 3,19 3,15 3,15 3,16 2.382 4.093.112.500
14/8/2024 3,12 3,20 +2,24% 3,05 3,24 3,15 3,18 3,20 2.481 4.104.331.600
13/8/2024 3,20 3,13 -1,26% 3,05 3,20 3,11 3,12 3,13 1.236 2.655.571.400
12/8/2024 3,13 3,17 +1,28% 3,11 3,25 3,17 3,17 3,18 2.303 3.038.532.400
9/8/2024 3,15 3,13 -0,63% 3,08 3,27 3,18 3,12 3,13 4.758 4.043.265.800
8/8/2024 3,07 3,15 +1,94% 2,98 3,19 3,09 3,14 3,15 1.184 4.336.565.800
7/8/2024 2,88 3,09 +8,42% 2,82 3,16 2,99 3,09 3,10 3.056 6.819.708.900
6/8/2024 3,10 2,85 -7,17% 2,81 3,19 2,93 2,85 2,86 797 8.285.005.800
5/8/2024 2,59 3,07 +14,98% 2,56 3,15 2,90 3,06 3,07 5.175 9.452.869.100
2/8/2024 2,63 2,67 +1,52% 2,57 2,78 2,66 2,67 2,68 199 4.935.225.200
1/8/2024 2,67 2,63 -0,75% 2,62 2,71 2,65 2,63 2,64 6.037 3.621.775.500
31/7/2024 2,69 2,65 -1,12% 2,65 2,72 2,67 2,64 2,65 7.227 2.854.882.500
30/7/2024 2,73 2,68 -2,19% 2,65 2,73 2,67 2,67 2,68 1.150 2.795.575.800
29/7/2024 2,87 2,74 -4,20% 2,72 2,88 2,76 2,73 2,74 5.782 3.692.264.800
26/7/2024 2,84 2,86 +1,06% 2,83 2,90 2,86 2,85 2,86 4.113 2.218.643.900
25/7/2024 2,85 2,83 -1,05% 2,82 2,88 2,84 2,82 2,83 5.854 2.101.290.600
24/7/2024 2,90 2,86 -1,38% 2,80 2,98 2,88 2,85 2,86 2.046 5.639.180.800
23/7/2024 2,82 2,90 +3,20% 2,78 2,93 2,87 2,89 2,90 8.618 3.732.344.700
22/7/2024 2,94 2,81 -3,44% 2,81 2,95 2,86 2,81 2,82 7.087 3.509.834.200
19/7/2024 2,93 2,91 0,00% 2,82 2,99 2,90 2,90 2,91 2.672 5.443.686.900
18/7/2024 3,07 2,91 -5,52% 2,91 3,09 2,98 2,91 2,92 861 3.663.509.000
17/7/2024 3,12 3,08 -1,60% 3,06 3,21 3,12 3,07 3,08 301 2.872.277.400
16/7/2024 3,30 3,13 -7,94% 3,11 3,34 3,19 3,12 3,13 2.309 8.204.111.400
15/7/2024 3,38 3,40 +1,19% 3,30 3,41 3,36 3,40 3,38 8.386 3.778.041.500
12/7/2024 3,30 3,36 +1,82% 3,29 3,45 3,36 3,35 3,36 865 7.658.465.300
11/7/2024 3,27 3,30 +2,48% 3,23 3,31 3,27 3,29 3,30 9.894 3.853.695.600
10/7/2024 3,25 3,22 0,00% 3,20 3,34 3,25 3,21 3,23 9.871 5.665.635.000
9/7/2024 3,12 3,22 +3,21% 3,08 3,25 3,19 3,20 3,22 7.665 4.363.510.500
8/7/2024 3,12 3,12 -0,95% 3,05 3,16 3,11 3,10 3,12 9.533 3.161.817.600
5/7/2024 2,96 3,15 +7,51% 2,92 3,20 3,10 3,14 3,15 4.161 9.388.202.700
4/7/2024 2,80 2,93 +7,33% 2,76 2,95 2,86 2,93 2,94 8.628 4.740.187.300
3/7/2024 2,66 2,73 +3,80% 2,65 2,79 2,73 2,73 2,74 7.179 3.384.979.100
2/7/2024 2,62 2,63 +0,38% 2,58 2,66 2,62 2,63 2,65 8.562 3.183.331.100
1/7/2024 2,71 2,62 -2,96% 2,62 2,73 2,66 2,62 2,63 9.576 4.387.328.200
28/6/2024 2,78 2,70 -4,26% 2,68 2,83 2,71 2,69 2,71 7.202 3.215.712.100
27/6/2024 2,63 2,82 +8,05% 2,58 2,82 2,70 2,81 2,82 1.450 5.941.592.000
26/6/2024 2,81 2,61 -7,77% 2,61 2,82 2,69 2,61 2,62 1.909 6.644.388.400
25/6/2024 2,94 2,83 -3,74% 2,83 2,96 2,87 2,83 2,84 5.395 3.231.314.800
24/6/2024 2,93 2,94 +0,68% 2,92 3,02 2,96 2,94 2,95 6.764 3.198.498.200
21/6/2024 3,00 2,92 -2,67% 2,92 3,05 2,95 2,91 2,92 8.686 5.094.232.600
20/6/2024 2,98 3,00 +1,69% 2,94 3,04 2,98 3,00 3,01 7.187 4.888.913.000
19/6/2024 2,91 2,95 +1,03% 2,88 2,97 2,93 2,95 2,96 3.209 1.359.892.000
18/6/2024 2,94 2,92 -0,34% 2,85 2,97 2,90 2,92 2,93 435 4.303.723.800
17/6/2024 3,02 2,93 -3,30% 2,93 3,07 2,97 2,93 2,94 6.167 2.466.521.500
14/6/2024 3,00 3,03 +1,00% 2,94 3,08 3,01 3,02 3,03 8.584 5.448.404.400
13/6/2024 2,91 3,00 +3,45% 2,85 3,15 2,97 3,00 3,02 8.076 6.493.754.700
12/6/2024 2,98 2,90 -1,69% 2,85 3,04 2,93 2,90 2,91 1.531 3.923.838.200
11/6/2024 2,83 2,95 +4,24% 2,83 2,95 2,90 2,94 2,95 5.730 1.476.970.100
10/6/2024 2,91 2,83 -1,74% 2,81 2,92 2,85 2,83 2,84 7.102 2.403.563.700
7/6/2024 2,95 2,88 -3,68% 2,87 2,99 2,92 2,88 2,90 7.580 1.622.265.500
6/6/2024 2,94 2,99 +3,10% 2,92 3,02 2,97 2,99 3,00 7.512 2.540.480.200
5/6/2024 2,93 2,90 -1,69% 2,89 3,04 2,95 2,90 2,91 7.504 2.597.748.500
4/6/2024 3,07 2,95 -4,22% 2,92 3,08 2,97 2,94 2,96 6.552 2.983.475.500
3/6/2024 2,86 3,08 +7,32% 2,78 3,12 2,97 3,07 3,08 553 4.718.985.300
31/5/2024 3,10 2,87 -7,72% 2,87 3,12 2,95 2,87 2,88 9.289 3.977.956.400
29/5/2024 3,10 3,11 -0,64% 2,99 3,20 3,08 3,09 3,11 7.814 4.183.066.200
28/5/2024 3,16 3,13 +0,97% 3,13 3,29 3,20 3,13 3,14 1.128 4.881.067.800
27/5/2024 3,05 3,10 +2,65% 3,01 3,15 3,09 3,10 3,13 5.294 1.995.189.300
24/5/2024 3,00 3,02 0,00% 3,00 3,10 3,05 3,02 3,03 2.617 1.403.208.500
23/5/2024 3,00 3,02 0,00% 2,95 3,10 3,02 3,02 3,04 5.579 2.383.521.200
22/5/2024 3,10 3,02 -3,21% 3,00 3,12 3,03 3,01 3,02 6.534 2.160.635.800
21/5/2024 3,15 3,12 -0,64% 3,10 3,19 3,13 3,12 3,13 3.912 1.566.701.100
20/5/2024 3,11 3,14 +0,96% 3,05 3,15 3,11 3,13 3,14 3.941 1.461.828.900
17/5/2024 3,08 3,11 +0,65% 3,02 3,14 3,08 3,10 3,11 7.777 3.698.442.800
16/5/2024 3,11 3,09 0,00% 3,04 3,17 3,08 3,06 3,09 5.963 2.766.198.000
15/5/2024 3,13 3,09 -0,96% 3,06 3,15 3,09 3,08 3,09 4.288 1.500.754.800
14/5/2024 3,02 3,12 +2,97% 3,02 3,13 3,09 3,12 3,13 6.585 1.995.205.800
13/5/2024 3,11 3,03 -2,26% 3,00 3,16 3,06 3,02 3,03 6.580 2.810.261.200
10/5/2024 3,11 3,10 -0,96% 3,03 3,15 3,08 3,10 3,11 9.715 4.390.928.300
9/5/2024 3,11 3,13 -2,19% 3,10 3,25 3,16 3,12 3,13 8.621 3.942.080.200
8/5/2024 3,36 3,20 -5,88% 3,16 3,46 3,28 3,19 3,20 4.788 9.195.716.900
7/5/2024 3,50 3,40 -2,30% 3,39 3,57 3,45 3,39 3,40 9.321 6.038.059.900
6/5/2024 3,38 3,48 +2,65% 3,31 3,49 3,41 3,48 3,49 844 5.848.607.100
3/5/2024 3,22 3,39 +6,60% 3,22 3,41 3,33 3,38 3,39 2.184 9.029.588.700
2/5/2024 3,18 3,18 +8,53% 3,03 3,22 3,13 3,17 3,18 2.453 10.077.102.800
30/4/2024 3,00 2,93 -2,66% 2,86 3,00 2,92 2,93 2,94 1.718 6.231.101.600
29/4/2024 2,80 3,01 +9,06% 2,76 3,03 2,91 3,00 3,01 266 7.021.681.300
26/4/2024 2,89 2,76 -2,47% 2,72 2,90 2,78 2,75 2,76 4.670 4.473.743.100
25/4/2024 2,81 2,83 +0,35% 2,75 2,89 2,82 2,83 2,84 6.734 4.228.052.300
24/4/2024 2,81 2,82 +1,81% 2,63 2,90 2,78 2,81 2,82 5.505 9.766.453.300
23/4/2024 2,47 2,77 +11,69% 2,44 2,81 2,67 2,77 2,78 1.939 9.515.162.300
22/4/2024 2,49 2,48 +0,40% 2,42 2,57 2,49 2,47 2,48 4.589 11.531.810.100
19/4/2024 2,37 2,47 +4,66% 2,35 2,53 2,45 2,46 2,47 1.475 7.238.900.600
18/4/2024 2,44 2,36 -2,88% 2,36 2,45 2,39 2,35 2,36 858 4.054.366.600
17/4/2024 2,47 2,43 -1,22% 2,39 2,52 2,44 2,43 2,44 6.458 5.033.480.500
16/4/2024 2,44 2,46 -0,81% 2,41 2,63 2,49 2,45 2,46 674 6.352.279.400
15/4/2024 2,53 2,48 -2,75% 2,43 2,53 2,48 2,47 2,48 1.413 2.981.397.200
12/4/2024 2,59 2,55 -1,92% 2,50 2,65 2,57 2,52 2,55 8.284 4.294.252.600
11/4/2024 2,60 2,60 0,00% 2,54 2,62 2,58 2,59 2,60 7.270 4.256.074.300
10/4/2024 2,67 2,60 -2,99% 2,57 2,67 2,60 2,60 2,61 8.858 4.021.932.700
9/4/2024 2,63 2,68 +2,68% 2,61 2,71 2,65 2,68 2,69 5.708 3.120.445.900
8/4/2024 2,69 2,61 -2,61% 2,58 2,71 2,63 2,61 2,62 7.438 3.509.212.400
5/4/2024 2,75 2,68 -2,19% 2,66 2,76 2,69 2,68 2,69 9.692 3.652.833.200
4/4/2024 2,83 2,74 -2,49% 2,73 2,89 2,80 2,73 2,74 2.501 4.393.603.300
3/4/2024 2,87 2,81 -2,43% 2,80 2,90 2,83 2,81 2,82 9.724 2.444.380.900
2/4/2024 2,83 2,88 +1,05% 2,79 2,94 2,87 2,88 2,89 8.916 5.917.640.400
1/4/2024 2,99 2,85 -3,72% 2,81 2,99 2,86 2,84 2,85 5.955 5.659.902.100
28/3/2024 3,04 2,96 -2,63% 2,96 3,05 2,99 2,96 2,97 5.369 4.558.518.800
27/3/2024 3,06 3,04 -0,98% 3,04 3,12 3,06 3,04 3,05 1.307 4.534.088.800
26/3/2024 3,00 3,07 +2,33% 2,97 3,07 3,04 3,07 3,08 5.243 5.783.615.700
25/3/2024 3,01 3,00 -0,33% 2,93 3,04 3,00 3,00 3,01 8.716 2.951.908.600
22/3/2024 3,07 3,01 -2,27% 3,00 3,09 3,03 3,01 3,03 7.015 2.491.122.600
21/3/2024 3,18 3,08 -2,84% 3,05 3,21 3,11 3,07 3,08 6.829 2.870.297.300
20/3/2024 3,02 3,17 +4,97% 3,02 3,20 3,13 3,17 3,18 520 7.946.033.600
19/3/2024 3,07 3,02 -0,66% 2,96 3,08 3,00 3,02 3,03 7.908 5.969.185.300
18/3/2024 3,14 3,04 -1,94% 3,01 3,15 3,08 3,04 3,05 3.227 5.041.287.800
15/3/2024 3,23 3,10 -5,49% 3,04 3,26 3,16 3,09 3,10 3.545 11.360.824.700
14/3/2024 3,25 3,28 -1,50% 3,23 3,41 3,30 3,28 3,29 7.301 12.036.756.600
13/3/2024 3,44 3,33 -3,20% 3,32 3,44 3,35 3,33 3,34 7.723 5.181.654.700
12/3/2024 3,50 3,44 -1,43% 3,44 3,52 3,46 3,43 3,44 5.422 3.252.584.900
11/3/2024 3,51 3,49 -0,85% 3,42 3,56 3,46 3,48 3,49 5.629 4.417.793.600
8/3/2024 3,53 3,52 -0,56% 3,47 3,59 3,51 0,00 0,00 6.207 3.408.881.900
7/3/2024 3,64 3,54 -4,07% 3,52 3,76 3,63 3,54 3,55 8.427 6.484.418.100
6/3/2024 3,53 3,69 +6,96% 3,52 3,69 3,60 3,68 3,69 955 8.582.491.800
5/3/2024 3,41 3,45 -4,17% 3,38 3,69 3,52 3,45 3,46 4.789 11.401.741.600
4/3/2024 3,88 3,60 -7,22% 3,59 3,90 3,67 3,60 3,61 3.727 7.884.790.900
1/3/2024 4,00 3,88 -3,72% 3,85 4,06 3,93 3,88 3,89 9.553 4.866.533.900
29/2/2024 4,35 4,03 -8,62% 4,01 4,44 4,15 4,02 4,03 1.505 7.090.455.900
28/2/2024 3,87 4,41 +11,93% 3,80 4,43 4,21 4,41 4,42 7.302 14.303.359.100
27/2/2024 3,57 3,94 +12,57% 3,55 4,00 3,82 3,93 3,98 6.914 10.178.651.900
26/2/2024 3,78 3,50 -7,41% 3,50 3,87 3,63 3,50 3,51 3.422 5.693.163.800
23/2/2024 4,01 3,78 -5,03% 3,78 4,01 3,86 0,00 0,00 460 5.495.037.800
22/2/2024 4,42 3,98 -6,79% 3,98 4,46 4,12 3,98 4,00 2.203 7.420.995.700
21/2/2024 4,03 4,27 +6,22% 3,99 4,28 4,17 4,24 4,27 7.653 3.848.383.900
20/2/2024 3,90 4,02 +3,08% 3,87 4,06 3,99 4,01 4,02 5.148 2.284.274.700
19/2/2024 3,90 3,90 0,00% 3,88 3,98 3,91 3,89 3,91 4.923 1.330.349.800
16/2/2024 3,87 3,90 +1,83% 3,84 3,95 3,89 3,90 3,91 2.502 933.348.800
15/2/2024 3,91 3,83 -1,03% 3,83 3,94 3,88 3,83 3,84 4.528 1.585.939.400
14/2/2024 3,94 3,87 -2,27% 3,85 3,94 3,89 3,86 3,87 4.201 1.173.887.700
9/2/2024 3,98 3,96 -1,00% 3,95 4,14 4,01 0,00 0,00 4.313 2.029.945.200
8/2/2024 3,93 4,00 +1,01% 3,89 4,08 3,97 3,99 4,00 5.772 2.581.128.800
7/2/2024 4,08 3,96 -2,70% 3,87 4,11 3,94 3,96 3,97 5.458 2.455.456.200
6/2/2024 3,95 4,07 +3,56% 3,95 4,07 4,03 4,05 4,08 4.408 1.447.965.600
5/2/2024 4,09 3,93 -4,61% 3,92 4,10 3,98 3,93 3,94 5.168 2.180.223.300
2/2/2024 4,18 4,12 -1,44% 4,05 4,25 4,13 4,12 4,14 6.334 2.508.373.200
1/2/2024 3,96 4,18 +6,91% 3,88 4,18 4,04 4,17 4,18 5.984 3.094.447.600
31/1/2024 4,01 3,91 -1,76% 3,91 4,11 4,00 3,91 3,95 3.664 2.526.995.600
30/1/2024 4,10 3,98 -2,93% 3,95 4,11 4,01 3,97 3,99 2.954 1.412.763.000
29/1/2024 4,14 4,10 -0,97% 4,04 4,21 4,11 4,09 4,10 3.850 1.734.765.800
26/1/2024 4,11 4,14 +0,98% 4,08 4,20 4,13 4,13 4,14 3.687 2.118.551.900
25/1/2024 4,26 4,10 -2,61% 4,06 4,27 4,16 4,10 4,12 6.209 3.669.001.100
24/1/2024 4,30 4,21 -0,24% 4,21 4,58 4,35 4,21 4,22 9.204 4.918.427.700
23/1/2024 4,32 4,22 -1,86% 4,21 4,49 4,29 4,21 4,23 5.956 3.578.355.200
22/1/2024 4,41 4,30 -2,71% 4,30 4,47 4,36 4,29 4,30 5.486 1.700.412.300
19/1/2024 4,40 4,42 +1,38% 4,27 4,62 4,43 4,42 4,43 1.742 4.409.455.300
18/1/2024 4,60 4,36 -4,80% 4,36 4,68 4,45 4,36 4,39 390 4.155.410.700
17/1/2024 4,75 4,58 -3,78% 4,53 4,99 4,70 4,57 4,58 5.314 5.776.214.300
16/1/2024 5,34 4,76 -4,80% 4,63 5,56 4,93 4,75 4,76 8.259 15.512.979.900
15/1/2024 4,05 5,00 +22,55% 3,97 5,20 4,69 5,00 5,02 4.807 15.993.823.600
12/1/2024 3,70 4,08 +11,17% 3,67 4,16 3,99 4,07 4,08 5.941 9.302.236.900
11/1/2024 3,81 3,67 -2,65% 3,67 3,83 3,72 3,66 3,67 1.953 3.734.815.200
10/1/2024 3,94 3,77 -3,83% 3,73 3,99 3,80 3,76 3,77 6.704 4.468.970.300
9/1/2024 4,08 3,92 -4,16% 3,91 4,10 3,99 3,91 3,92 3.491 4.487.271.800
8/1/2024 4,05 4,09 -0,24% 4,03 4,25 4,15 4,09 4,12 1.336 4.338.118.200
5/1/2024 4,40 4,10 -7,87% 4,10 4,45 4,23 4,10 4,11 5.375 7.212.793.600
4/1/2024 4,70 4,45 -3,89% 4,33 4,84 4,51 4,42 4,45 6.165 7.319.837.100
3/1/2024 4,20 4,63 +10,50% 4,15 4,63 4,41 4,63 4,64 7.249 6.821.209.300
2/1/2024 4,08 4,19 +3,20% 4,00 4,19 4,10 4,10 4,19 606 3.344.680.300
28/12/2023 4,13 4,06 -1,69% 4,05 4,18 4,10 4,06 4,07 9.143 2.252.881.600
27/12/2023 4,08 4,13 +1,23% 4,06 4,18 4,13 4,12 4,13 7.198 2.540.545.200
26/12/2023 4,05 4,08 +1,49% 4,03 4,12 4,06 4,05 4,08 9.697 2.163.419.500
22/12/2023 3,92 4,02 +2,81% 3,92 4,09 4,00 4,01 4,02 688 2.649.478.000
21/12/2023 3,94 3,91 +0,77% 3,88 3,99 3,94 3,90 3,91 7.433 1.786.846.300
20/12/2023 3,97 3,88 -2,02% 3,88 4,07 3,94 3,88 3,89 9.047 2.700.546.800
19/12/2023 4,10 3,96 -2,70% 3,90 4,11 3,97 3,96 3,97 9.003 2.842.858.200
18/12/2023 4,04 4,07 +1,75% 4,02 4,11 4,07 4,06 4,07 5.081 1.798.244.900
15/12/2023 4,09 4,00 -0,99% 3,96 4,13 4,02 4,00 4,01 6.015 2.625.963.000
14/12/2023 4,15 4,04 -1,94% 4,04 4,24 4,14 4,04 4,05 8.322 2.508.504.200
13/12/2023 4,07 4,12 +1,48% 4,01 4,16 4,10 4,09 4,12 229 2.967.896.600
12/12/2023 4,05 4,06 +0,50% 4,01 4,18 4,10 4,06 4,07 9.139 3.788.685.600
11/12/2023 3,84 4,04 -6,70% 3,84 4,12 3,98 4,04 4,05 4.611 7.762.468.900
8/12/2023 4,12 4,33 +6,13% 4,09 4,33 4,22 4,31 4,33 668 5.196.666.000
7/12/2023 3,99 4,08 +2,51% 3,99 4,34 4,20 4,08 4,09 4.691 10.800.516.900
6/12/2023 3,94 3,98 +3,92% 3,80 4,11 3,98 3,98 3,99 1.963 6.388.826.800
5/12/2023 3,43 3,83 +12,32% 3,43 3,99 3,78 3,83 3,84 3.825 9.085.381.800
4/12/2023 3,50 3,41 -3,13% 3,39 3,58 3,47 3,40 3,43 6.809 2.894.907.400
1/12/2023 3,37 3,52 +5,07% 3,34 3,56 3,47 3,51 3,53 5.466 2.038.882.000
30/11/2023 3,43 3,35 -1,76% 3,32 3,43 3,36 3,35 3,36 366 2.427.380.900
29/11/2023 3,56 3,41 -3,13% 3,41 3,57 3,46 3,40 3,41 9.355 2.103.139.600
28/11/2023 3,44 3,52 +2,33% 3,42 3,53 3,47 3,49 3,52 8.384 2.224.184.500
27/11/2023 3,57 3,44 -3,37% 3,42 3,65 3,49 3,43 3,44 9.704 2.913.671.000
24/11/2023 3,67 3,56 -3,00% 3,51 3,67 3,58 3,55 3,57 6.449 1.976.440.900
23/11/2023 3,68 3,67 +0,27% 3,61 3,70 3,66 3,66 3,68 4.227 1.156.842.000
22/11/2023 3,80 3,66 -2,14% 3,66 3,83 3,74 3,66 3,67 6.386 1.652.809.700
21/11/2023 3,80 3,74 -1,58% 3,69 3,80 3,73 3,71 3,74 6.991 2.373.660.600
20/11/2023 3,84 3,80 -1,04% 3,77 3,89 3,81 3,80 3,82 6.493 1.995.397.900
17/11/2023 3,95 3,84 -2,04% 3,80 4,02 3,87 3,83 3,85 4.990 3.744.362.200
16/11/2023 3,79 3,92 +3,43% 3,78 3,92 3,86 3,91 3,93 1.444 2.833.752.000
14/11/2023 3,75 3,79 +1,07% 3,74 3,96 3,84 3,78 3,80 2.901 3.129.976.900
13/11/2023 3,75 3,75 -0,27% 3,69 3,77 3,72 3,74 3,75 4.080 1.448.964.800
10/11/2023 3,75 3,76 +1,08% 3,71 3,80 3,74 3,75 3,77 5.064 1.253.090.800
9/11/2023 3,89 3,72 -3,38% 3,67 3,89 3,77 3,72 3,73 5.939 2.248.099.900
8/11/2023 3,87 3,85 -0,52% 3,81 3,94 3,87 3,85 3,87 6.199 2.152.081.200
7/11/2023 3,79 3,87 +1,57% 3,79 3,92 3,85 3,87 3,88 8.112 2.783.455.500
6/11/2023 3,93 3,81 -2,31% 3,75 3,95 3,82 3,79 3,82 7.324 2.126.568.300
3/11/2023 3,70 3,90 +9,55% 3,70 3,97 3,86 3,89 3,90 2.061 4.394.184.400
1/11/2023 3,60 3,56 -1,66% 3,47 3,65 3,52 3,56 3,57 3.049 4.133.999.700
31/10/2023 3,51 3,62 +8,38% 3,41 3,65 3,56 3,61 3,62 2.289 6.419.884.700
30/10/2023 3,40 3,34 -0,89% 3,26 3,43 3,34 3,34 3,37 1.482 2.445.982.400
27/10/2023 3,45 3,37 -2,60% 3,33 3,64 3,49 3,35 3,37 55 5.211.166.600
26/10/2023 3,30 3,46 +5,49% 3,30 3,49 3,40 3,46 3,47 6.837 3.063.179.000
25/10/2023 3,49 3,28 -6,02% 3,25 3,52 3,35 3,28 3,29 9.758 4.012.463.500
24/10/2023 3,55 3,49 +0,58% 3,43 3,57 3,49 3,49 3,50 8.300 2.100.683.800
23/10/2023 3,43 3,47 +0,29% 3,42 3,62 3,54 3,45 3,47 9.675 2.704.924.500
20/10/2023 3,37 3,46 -0,29% 3,29 3,55 3,40 3,46 3,47 9.125 3.329.760.400
19/10/2023 3,48 3,47 -0,86% 3,47 3,59 3,53 3,47 3,50 6.803 2.078.307.600
18/10/2023 3,66 3,50 -5,15% 3,49 3,66 3,56 3,50 3,51 1.909 3.726.002.100
17/10/2023 3,71 3,69 -1,86% 3,61 3,75 3,67 3,68 3,69 9.233 3.471.284.100
16/10/2023 3,88 3,76 +8,67% 3,70 4,06 3,89 3,75 3,76 9.249 9.703.038.700
13/10/2023 3,56 3,46 -4,16% 3,46 3,61 3,51 3,46 3,48 8.159 1.195.091.700
11/10/2023 3,69 3,61 -3,73% 3,57 3,77 3,63 3,61 3,62 3.381 4.100.336.700
10/10/2023 3,43 3,75 +9,33% 3,41 3,75 3,63 3,73 3,75 5.722 3.388.049.800
9/10/2023 3,29 3,43 +2,08% 3,26 3,43 3,33 3,41 3,43 8.521 2.219.778.000
6/10/2023 3,24 3,36 +1,82% 3,15 3,38 3,24 3,34 3,36 3.460 3.320.051.900
5/10/2023 3,45 3,30 -2,65% 3,27 3,48 3,31 3,29 3,30 1.756 3.085.896.200
4/10/2023 3,31 3,39 +3,35% 3,28 3,50 3,39 3,38 3,39 7.216 2.800.961.300
3/10/2023 3,33 3,28 -2,38% 3,25 3,42 3,32 3,27 3,29 9.330 2.312.611.400
2/10/2023 3,53 3,36 -4,00% 3,32 3,53 3,39 3,34 3,37 9.745 2.321.040.900
29/9/2023 3,41 3,50 +4,17% 3,37 3,54 3,44 3,50 3,52 3.586 3.945.931.200
28/9/2023 3,23 3,36 +3,38% 3,21 3,41 3,33 3,35 3,36 719 3.626.354.300
27/9/2023 3,38 3,25 -2,99% 3,21 3,42 3,29 3,25 3,26 2.771 4.662.721.100
26/9/2023 3,49 3,35 -5,10% 3,35 3,51 3,42 3,35 3,36 8.445 2.786.829.200
25/9/2023 3,57 3,53 -0,28% 3,48 3,60 3,53 3,52 3,53 8.463 2.217.154.200
22/9/2023 3,63 3,54 -2,48% 3,54 3,70 3,59 3,54 3,55 7.734 3.340.249.700
21/9/2023 3,75 3,63 -4,72% 3,62 3,79 3,68 3,63 3,64 3.191 4.751.109.800
20/9/2023 4,00 3,81 -5,93% 3,81 4,06 3,90 3,81 3,82 6.446 5.527.948.200
19/9/2023 4,30 4,05 -6,90% 4,03 4,33 4,14 4,04 4,06 1.144 4.233.314.800
18/9/2023 4,42 4,35 -1,81% 4,29 4,42 4,34 4,34 4,35 9.717 3.546.082.100
15/9/2023 4,60 4,43 -3,28% 4,32 4,61 4,45 4,41 4,44 1.984 6.037.286.000
14/9/2023 4,74 4,58 -3,17% 4,57 4,79 4,64 4,58 4,59 5.771 2.559.583.400
13/9/2023 4,79 4,73 -1,46% 4,70 4,86 4,77 4,72 4,73 9.470 3.116.622.500
12/9/2023 4,85 4,80 -0,62% 4,78 4,91 4,82 4,79 4,80 2.405 3.625.372.100
11/9/2023 4,61 4,83 +5,23% 4,59 4,87 4,73 4,83 4,84 1.955 4.718.024.400
8/9/2023 4,66 4,59 -1,50% 4,54 4,68 4,59 4,59 4,60 9.664 2.217.529.800
6/9/2023 4,80 4,66 -2,92% 4,63 4,81 4,69 4,65 4,67 3.672 4.790.199.800
5/9/2023 4,95 4,80 -3,03% 4,78 5,02 4,85 4,80 4,81 2.656 4.299.952.700
4/9/2023 4,91 4,95 +0,61% 4,83 5,12 4,97 4,94 4,97 1.806 4.391.965.900
1/9/2023 5,01 4,92 -0,40% 4,72 5,05 4,90 4,92 4,93 4.712 6.071.879.600
31/8/2023 5,28 4,94 -6,44% 4,93 5,30 5,06 4,94 4,95 154 4.504.620.400
30/8/2023 5,31 5,28 +0,19% 5,23 5,46 5,31 5,27 5,29 5.484 6.270.031.100
29/8/2023 5,52 5,27 -4,18% 5,14 5,56 5,26 5,27 5,28 7.266 7.735.687.300
28/8/2023 5,93 5,50 -6,78% 5,50 5,99 5,64 5,50 5,51 5.950 6.777.545.800
25/8/2023 6,12 5,90 -7,23% 5,90 6,19 6,05 5,90 5,91 7.624 6.929.045.400
24/8/2023 6,65 6,36 -3,05% 6,35 6,78 6,51 6,36 6,37 9.462 10.044.850.300
23/8/2023 6,38 6,56 -66,62% 6,03 6,98 6,57 6,55 6,56 7.041 18.373.363.700
22/8/2023 19,94 19,65 -0,51% 18,85 19,95 19,51 19,65 19,71 1.910 20.981.021.600
21/8/2023 19,71 19,75 -0,15% 19,19 19,96 19,57 19,75 19,85 5.206 6.198.404.500
18/8/2023 19,07 19,78 +3,02% 18,98 19,85 19,50 19,76 19,80 9.092 5.922.900.400
17/8/2023 19,68 19,20 -1,23% 18,96 19,68 19,27 19,08 19,20 9.910 4.151.983.200
16/8/2023 19,32 19,44 -0,21% 19,18 19,65 19,44 19,39 19,45 670 4.193.743.800
15/8/2023 19,97 19,48 -2,40% 19,47 20,15 19,71 19,48 19,57 646 3.818.819.300
14/8/2023 20,41 19,96 -2,20% 19,93 20,43 20,09 19,95 19,96 5.654 2.863.449.000
11/8/2023 20,30 20,41 +0,64% 20,25 20,99 20,64 20,40 20,43 7.512 3.839.135.700
10/8/2023 20,25 20,28 +0,40% 20,20 20,58 20,38 20,24 20,28 4.308 2.161.548.000
9/8/2023 20,04 20,20 +1,56% 19,76 20,20 20,03 20,20 20,21 8.396 5.398.144.100
8/8/2023 20,15 19,89 -1,87% 19,84 20,20 19,97 19,89 20,00 7.357 4.076.560.700
7/8/2023 20,36 20,27 -0,44% 20,14 20,43 20,27 20,23 20,28 3.586 1.813.780.800
4/8/2023 20,55 20,36 -1,50% 20,29 21,46 20,84 20,35 20,36 8.687 4.482.823.300
3/8/2023 20,78 20,67 -0,14% 20,57 21,34 20,95 20,63 20,67 8.499 4.120.257.600
2/8/2023 20,25 20,70 +1,67% 20,07 20,87 20,54 20,70 20,73 7.071 4.339.730.400
1/8/2023 20,56 20,36 -1,64% 20,27 20,73 20,45 20,33 20,37 8.362 3.845.096.000
31/7/2023 20,61 20,70 +0,63% 20,46 20,88 20,68 20,60 20,70 9.921 5.706.064.900
28/7/2023 21,52 20,57 -3,88% 20,56 21,52 20,77 20,55 20,58 124 6.360.670.100
27/7/2023 21,65 21,40 -1,20% 21,12 21,95 21,55 21,29 21,40 7.240 4.061.815.700
26/7/2023 21,25 21,66 +0,93% 21,25 21,96 21,65 21,65 21,70 7.224 3.622.873.000
25/7/2023 21,86 21,46 -0,51% 21,33 22,02 21,57 21,39 21,46 6.540 3.687.387.700
24/7/2023 21,79 21,57 -1,82% 21,42 21,99 21,61 21,55 21,57 5.372 3.056.565.300
21/7/2023 21,66 21,97 +0,92% 21,60 22,41 22,09 21,97 22,00 1.355 6.482.531.300
20/7/2023 21,47 21,77 +1,44% 21,47 22,08 21,79 21,75 21,77 8.524 4.984.581.500
19/7/2023 22,48 21,46 -4,62% 21,12 22,48 21,58 21,46 21,58 3.033 9.000.094.500
18/7/2023 21,32 22,50 +4,80% 20,87 22,50 21,77 22,50 22,52 5.711 4.306.700.300
17/7/2023 20,76 21,47 +2,19% 20,30 21,50 21,04 21,46 21,47 1.205 6.078.032.800
14/7/2023 21,15 21,01 -1,50% 20,57 21,36 20,88 20,92 21,01 6.097 3.869.359.700
13/7/2023 21,26 21,33 -0,19% 21,06 21,62 21,34 21,33 21,34 9.221 5.009.119.700
12/7/2023 23,09 21,37 -5,82% 21,20 23,16 22,03 21,34 21,38 5.448 10.256.800.600
11/7/2023 22,61 22,69 +1,57% 22,06 23,30 22,61 22,68 22,70 8.508 10.678.028.100
10/7/2023 21,95 22,34 +0,90% 21,75 22,45 22,21 22,32 22,35 7.488 4.491.818.300
7/7/2023 20,36 22,14 +10,15% 20,22 22,38 21,54 22,11 22,14 652 15.294.033.400
6/7/2023 20,18 20,10 -0,50% 19,81 20,35 20,09 20,10 20,11 9.554 5.331.558.800
5/7/2023 19,99 20,20 -0,74% 19,88 20,58 20,21 20,18 20,20 478 6.831.216.300
4/7/2023 18,51 20,35 +9,94% 18,33 20,35 19,42 20,30 20,35 2.826 13.001.363.000
3/7/2023 18,71 18,51 -1,07% 18,49 19,14 18,78 18,50 18,54 200 5.231.970.700
30/6/2023 18,04 18,71 +2,46% 17,80 18,80 18,37 18,70 18,72 9.567 11.838.659.300
29/6/2023 18,30 18,26 +13,00% 17,96 18,96 18,45 18,26 18,30 6.285 22.693.524.800
28/6/2023 15,91 16,16 +1,25% 15,76 16,32 16,10 16,13 16,17 6.881 3.100.151.600
27/6/2023 16,75 15,96 -4,72% 15,53 16,85 15,91 15,92 15,96 2.536 6.075.689.400
26/6/2023 17,94 16,75 -5,21% 16,65 17,94 16,93 16,74 16,76 6.394 4.242.128.900
23/6/2023 17,45 17,67 +1,44% 17,15 17,67 17,50 17,64 17,67 5.297 1.969.017.900
22/6/2023 17,05 17,42 +0,69% 16,57 17,42 17,04 17,37 17,42 1.253 5.116.373.300
21/6/2023 17,69 17,30 -2,75% 17,28 17,85 17,50 17,29 17,30 6.034 2.778.543.900
20/6/2023 17,80 17,79 +0,51% 17,45 17,93 17,66 17,70 17,79 6.271 2.767.239.900
19/6/2023 17,42 17,70 +1,55% 17,24 17,70 17,54 17,67 17,70 3.056 1.428.866.200
16/6/2023 17,64 17,43 -2,02% 17,40 17,80 17,53 17,43 17,45 5.471 3.214.501.100
15/6/2023 17,62 17,79 +0,85% 17,57 17,97 17,79 17,79 17,86 6.505 3.037.122.200
14/6/2023 17,72 17,64 +2,26% 17,25 17,89 17,60 17,63 17,64 9.956 5.594.106.500
13/6/2023 17,53 17,25 -1,09% 17,25 17,73 17,45 17,25 17,30 5.608 2.619.653.500
12/6/2023 17,30 17,44 +1,87% 16,98 17,51 17,33 17,42 17,44 6.134 4.270.494.300
9/6/2023 17,20 17,12 +0,47% 17,04 17,39 17,19 17,12 17,14 9.455 3.711.289.400
7/6/2023 17,40 17,04 -1,50% 16,82 17,74 17,10 17,03 17,04 7.995 4.000.480.400
6/6/2023 16,65 17,30 +3,90% 16,65 17,45 17,19 17,30 17,35 2.069 5.361.463.100
5/6/2023 16,95 16,65 -2,06% 16,45 17,04 16,71 16,60 16,70 6.347 2.875.219.900
2/6/2023 16,79 17,00 +2,47% 16,70 17,08 16,87 16,97 17,01 8.924 3.402.437.200
1/6/2023 16,29 16,59 +1,90% 16,16 16,73 16,49 16,55 16,59 7.010 3.557.423.300
31/5/2023 15,99 16,28 +0,87% 15,95 16,38 16,22 16,28 16,32 5.943 3.597.958.800
30/5/2023 16,26 16,14 -0,49% 15,91 16,45 16,11 16,13 16,16 5.409 2.845.963.900
29/5/2023 16,06 16,22 +1,19% 16,06 16,37 16,23 16,22 16,30 4.036 2.007.222.300
26/5/2023 16,36 16,03 -1,41% 15,92 16,49 16,16 16,00 16,05 7.779 3.643.711.900
25/5/2023 16,89 16,26 -1,75% 16,16 17,09 16,57 16,26 16,27 8.782 4.653.515.400
24/5/2023 16,63 16,55 -1,31% 16,44 16,79 16,62 16,54 16,55 5.479 2.497.162.000
23/5/2023 16,88 16,77 -1,35% 16,52 17,12 16,73 16,76 16,81 660 4.169.618.300
22/5/2023 17,29 17,00 -2,19% 16,95 17,50 17,11 16,96 17,00 6.941 2.807.365.300
19/5/2023 17,60 17,38 -0,23% 17,34 17,85 17,58 17,36 17,40 7.700 4.002.642.300
18/5/2023 17,13 17,42 +1,46% 17,04 17,55 17,36 17,41 17,47 6.150 3.691.981.400
17/5/2023 16,89 17,17 +2,32% 16,83 17,22 17,05 17,10 17,17 7.102 3.957.224.400
16/5/2023 16,98 16,78 -1,18% 16,65 17,24 16,87 16,78 16,84 8.096 3.988.269.600
15/5/2023 16,40 16,98 +3,54% 16,17 16,98 16,75 16,81 16,98 7.512 5.752.688.600
12/5/2023 16,25 16,40 +0,99% 16,01 16,76 16,44 16,38 16,41 7.289 3.181.799.600
11/5/2023 16,18 16,24 +0,06% 16,06 16,38 16,22 16,22 16,24 5.050 2.155.079.900
10/5/2023 15,92 16,23 +1,31% 15,90 16,35 16,20 16,23 16,26 5.889 2.864.395.700
9/5/2023 15,85 16,02 +0,13% 15,80 16,40 16,13 16,02 16,06 6.954 3.909.641.300
8/5/2023 15,11 16,00 +6,45% 15,06 16,00 15,63 15,95 16,00 764 7.214.923.200
5/5/2023 14,97 15,03 0,00% 14,80 15,53 15,14 15,00 15,03 2.625 5.995.372.100
4/5/2023 14,00 15,03 +6,67% 13,84 15,23 14,61 15,02 15,03 6.901 8.664.414.100
3/5/2023 14,46 14,09 -2,69% 13,98 14,64 14,17 14,09 14,10 1.846 6.325.369.800
2/5/2023 15,02 14,48 -3,47% 14,48 15,02 14,67 14,48 14,49 5.724 2.387.757.800
28/4/2023 14,45 15,00 +3,16% 14,16 15,16 14,73 14,99 15,00 8.869 5.816.249.600
27/4/2023 15,01 14,54 -3,71% 14,40 15,08 14,61 14,54 14,55 9.565 4.397.665.300
26/4/2023 15,35 15,10 -5,27% 14,68 15,45 15,11 15,09 15,10 2.238 12.490.327.800
25/4/2023 16,09 15,94 -1,06% 15,82 16,18 15,96 15,94 15,99 6.865 3.062.526.200
24/4/2023 15,32 16,11 +4,61% 15,32 16,30 15,92 16,11 16,13 1.060 6.354.616.600
20/4/2023 14,94 15,40 +3,49% 14,88 15,40 15,22 15,40 15,41 8.617 5.796.431.800
19/4/2023 14,70 14,88 +0,07% 14,57 15,04 14,82 14,86 14,88 9.042 3.998.985.200
18/4/2023 14,94 14,87 +0,27% 14,70 15,09 14,90 14,86 14,87 8.431 3.549.824.600
17/4/2023 14,82 14,83 +0,14% 14,62 15,10 14,88 14,82 14,83 8.576 6.118.477.200
14/4/2023 15,14 14,81 -2,37% 14,56 15,14 14,76 14,76 14,82 8.685 3.332.043.700
13/4/2023 15,12 15,17 +0,53% 14,93 15,34 15,16 15,16 15,17 4.147 2.052.515.800
12/4/2023 15,31 15,09 -1,05% 15,07 15,63 15,27 15,08 15,09 590 3.793.692.400
11/4/2023 14,55 15,25 +5,24% 14,54 15,40 15,16 15,24 15,25 58 4.709.509.400
10/4/2023 14,29 14,49 +1,47% 14,09 14,60 14,44 14,49 14,52 5.375 2.409.819.400
6/4/2023 14,60 14,28 -1,38% 14,12 14,60 14,29 14,28 14,30 4.477 1.607.591.000
5/4/2023 14,90 14,48 -0,96% 14,01 14,96 14,31 14,46 14,48 567 5.043.438.200
4/4/2023 14,70 14,62 -0,34% 14,41 14,87 14,59 14,62 14,63 6.875 2.536.925.700
3/4/2023 14,68 14,67 -0,41% 14,50 14,87 14,65 14,67 14,68 4.494 1.838.339.200
31/3/2023 15,14 14,73 -1,93% 14,53 15,25 14,82 14,73 14,74 6.073 2.931.679.800
30/3/2023 14,78 15,02 +2,32% 14,72 15,21 14,95 15,02 15,04 8.053 3.579.636.300
29/3/2023 14,44 14,68 +1,66% 14,32 14,93 14,63 14,61 14,70 1.379 7.032.381.400
28/3/2023 13,93 14,44 +3,14% 13,79 14,61 14,33 14,39 14,44 7.824 3.420.111.400
27/3/2023 13,87 14,00 +2,19% 13,67 14,13 13,91 14,00 14,02 9.357 3.441.168.200
24/3/2023 13,58 13,70 +0,88% 13,47 13,76 13,63 13,68 13,70 7.272 3.075.515.100
23/3/2023 13,44 13,58 +1,04% 13,36 13,82 13,56 13,54 13,58 2.917 7.651.498.400
22/3/2023 13,89 13,44 -3,17% 13,42 13,89 13,56 13,44 13,46 9.280 4.220.155.700
21/3/2023 13,64 13,88 +1,76% 13,60 14,44 14,08 13,88 13,90 922 5.272.711.200
20/3/2023 14,00 13,64 -3,13% 13,54 14,00 13,68 13,64 13,67 1.171 4.160.972.600
17/3/2023 14,15 14,08 -0,64% 13,73 14,21 14,04 14,08 14,09 8.930 4.890.559.100
16/3/2023 13,89 14,17 +2,09% 13,79 14,29 14,09 14,17 14,18 9.410 3.747.474.300
15/3/2023 13,81 13,88 -0,57% 13,46 14,01 13,76 13,88 13,89 9.247 3.709.545.500
14/3/2023 14,14 13,96 -1,27% 13,81 14,31 14,03 13,94 13,96 6.343 2.705.693.500
13/3/2023 13,77 14,14 +1,73% 13,58 14,23 14,00 14,10 14,14 404 4.820.865.800
10/3/2023 14,53 13,90 -4,20% 13,82 14,53 14,16 13,88 13,90 8.711 3.885.441.000
9/3/2023 14,76 14,51 -1,89% 14,51 15,06 14,75 14,51 14,60 8.114 5.037.512.500
8/3/2023 14,80 14,79 +0,07% 14,55 14,98 14,72 14,79 14,80 354 5.168.479.000
7/3/2023 14,50 14,78 +1,58% 14,22 14,78 14,49 14,71 14,78 7.299 5.102.599.600
6/3/2023 14,49 14,55 +0,97% 14,14 14,67 14,48 14,54 14,55 7.372 3.270.622.200
3/3/2023 14,36 14,41 +1,12% 14,19 14,70 14,47 14,41 14,45 7.990 3.810.323.900
2/3/2023 14,29 14,25 -0,21% 13,92 14,58 14,30 14,25 14,29 4.051 7.327.133.600
1/3/2023 15,51 14,28 -8,11% 13,98 15,72 14,54 14,28 14,29 2.366 12.676.123.300
28/2/2023 16,16 15,54 -7,17% 15,02 16,60 15,64 15,53 15,54 8.578 24.685.276.400
27/2/2023 16,80 16,74 0,00% 16,39 16,93 16,67 16,74 16,75 636 6.497.917.800
24/2/2023 16,97 16,74 -1,36% 16,42 17,09 16,65 16,73 16,74 7.417 4.271.104.400
23/2/2023 17,28 16,97 -1,28% 16,81 17,37 16,99 16,96 16,97 6.501 4.956.561.600
22/2/2023 17,30 17,19 -1,21% 16,90 17,31 17,07 17,18 17,19 7.817 4.025.064.300
17/2/2023 18,15 17,40 -5,07% 17,27 18,18 17,60 17,39 17,40 9.798 5.563.590.000
16/2/2023 18,62 18,33 -1,72% 18,15 18,77 18,32 18,32 18,33 7.030 4.696.418.500
15/2/2023 18,30 18,65 +1,91% 17,86 18,74 18,36 18,64 18,66 638 6.578.056.600
14/2/2023 18,30 18,30 +0,55% 18,17 19,09 18,44 18,27 18,30 2.650 9.205.037.600
13/2/2023 18,19 18,20 0,00% 17,78 18,35 18,06 18,17 18,23 7.955 4.341.945.500
10/2/2023 17,66 18,20 +2,88% 17,63 18,40 18,08 18,16 18,21 5.913 11.907.890.400
9/2/2023 16,97 17,69 +1,49% 16,06 17,84 17,16 17,67 17,69 8.959 24.399.006.200
8/2/2023 18,56 17,43 -5,17% 17,25 18,64 17,66 17,41 17,43 8.733 15.390.447.900
7/2/2023 18,90 18,38 -2,44% 18,28 19,10 18,52 18,37 18,38 2.372 5.572.550.400
6/2/2023 18,91 18,84 -0,37% 18,69 19,12 18,84 18,83 18,84 688 4.330.854.800
3/2/2023 19,48 18,91 -3,62% 18,86 19,82 19,21 18,91 18,92 9.695 4.835.162.800
2/2/2023 20,20 19,62 -3,11% 19,45 20,30 19,93 19,61 19,62 2.243 14.434.583.300
1/2/2023 20,82 20,25 -2,27% 20,12 21,05 20,46 20,24 20,26 6.561 9.749.540.700
31/1/2023 20,00 20,72 +3,60% 19,98 20,81 20,61 20,64 20,72 3.297 5.693.153.500
30/1/2023 19,85 20,00 +0,60% 19,85 20,65 20,25 19,93 20,00 3.297 7.694.080.100
27/1/2023 20,41 19,88 -2,88% 19,80 20,58 20,04 19,86 19,88 6.644 3.035.641.200
26/1/2023 20,56 20,47 -0,34% 20,29 20,98 20,50 20,42 20,47 1.024 5.562.739.300
25/1/2023 20,30 20,54 +1,99% 19,68 20,85 20,36 20,54 20,55 200 7.027.315.700
24/1/2023 19,30 20,14 +5,06% 19,29 20,16 19,90 20,11 20,14 945 5.887.893.900
23/1/2023 19,21 19,17 +0,10% 18,96 19,50 19,19 19,17 19,20 2.559 6.863.733.200
20/1/2023 18,65 19,15 +2,46% 18,40 19,64 19,18 19,12 19,16 2.070 9.390.031.800
19/1/2023 18,41 18,69 +0,43% 18,08 18,79 18,50 18,68 18,69 3.779 7.269.331.400
18/1/2023 18,98 18,61 -0,91% 18,54 19,25 18,79 18,61 18,71 7.530 3.442.475.300
17/1/2023 18,79 18,78 -0,05% 18,62 19,04 18,79 18,78 18,80 7.842 3.972.654.100
16/1/2023 18,23 18,79 +2,23% 18,23 18,97 18,80 18,76 18,79 6.723 3.536.699.300
13/1/2023 18,40 18,38 -0,92% 18,21 18,78 18,47 18,38 18,40 9.452 3.951.515.000
12/1/2023 18,73 18,55 -2,52% 18,21 19,07 18,62 18,54 18,60 6.850 8.807.871.500
11/1/2023 18,44 19,03 +3,59% 17,95 19,13 18,63 19,03 19,05 8.153 13.845.122.400
10/1/2023 17,60 18,37 +8,76% 17,33 18,85 18,11 18,36 18,38 6.823 17.452.890.800
9/1/2023 16,55 16,89 +1,08% 16,23 17,14 16,78 16,89 16,90 6.916 2.729.756.900
6/1/2023 16,63 16,71 +0,48% 16,55 17,15 16,73 16,67 16,71 7.820 3.345.566.500
5/1/2023 16,81 16,63 -0,60% 16,32 16,95 16,62 16,63 16,64 1.516 4.378.379.500
4/1/2023 16,00 16,73 +4,89% 15,75 16,84 16,51 16,72 16,73 4.090 5.838.607.200
3/1/2023 16,11 15,95 -0,99% 15,75 16,34 16,05 15,95 15,96 8.723 3.356.422.000
2/1/2023 16,60 16,11 -2,48% 15,78 16,64 16,03 16,09 16,11 6.874 3.055.182.400
29/12/2022 17,10 16,52 -1,43% 16,44 17,10 16,60 16,51 16,52 39 6.779.913.900
28/12/2022 16,72 16,76 +0,96% 16,24 16,82 16,53 16,75 16,76 2.911 8.027.435.100
27/12/2022 17,77 16,60 -6,32% 16,52 17,78 16,82 16,59 16,60 839 6.509.986.400
26/12/2022 17,99 17,72 -1,72% 17,41 18,08 17,59 17,65 17,72 3.666 1.930.476.900
23/12/2022 17,84 18,03 +1,69% 17,77 18,49 18,07 18,00 18,03 5.031 2.816.203.000
22/12/2022 17,80 17,73 -0,28% 17,43 17,88 17,66 17,73 17,75 4.418 2.113.234.600
21/12/2022 17,91 17,78 +0,28% 17,32 17,92 17,65 17,76 17,78 8.848 3.753.786.600
20/12/2022 16,99 17,73 +4,17% 16,83 18,16 17,77 17,73 17,74 904 5.530.262.400
19/12/2022 16,44 17,02 +4,03% 16,41 17,25 16,91 17,01 17,02 7.366 3.308.512.500
16/12/2022 17,48 16,36 -6,73% 16,36 17,51 16,63 16,36 16,39 273 8.359.812.300
15/12/2022 17,37 17,54 +0,34% 17,34 17,84 17,57 17,53 17,54 553 4.113.956.800
14/12/2022 16,65 17,48 +1,81% 16,65 17,56 17,15 17,41 17,48 2.315 5.341.218.200
13/12/2022 17,61 17,17 -1,77% 17,10 17,92 17,50 17,15 17,17 895 4.983.524.200
12/12/2022 18,31 17,48 -4,79% 17,22 18,34 17,55 17,47 17,48 1.718 5.425.026.700
9/12/2022 18,19 18,36 +1,21% 17,63 18,51 18,15 18,36 18,40 1.315 4.111.890.200
8/12/2022 19,32 18,14 -6,97% 17,95 19,32 18,33 18,13 18,14 1.354 6.073.955.900
7/12/2022 19,34 19,50 +0,52% 18,93 19,66 19,31 19,47 19,50 919 3.452.131.400
6/12/2022 18,88 19,40 +3,19% 18,83 19,62 19,31 19,40 19,42 70 3.690.154.600
5/12/2022 19,11 18,80 -2,74% 18,47 19,16 18,78 18,76 18,80 84 3.911.197.900
2/12/2022 19,84 19,33 -2,18% 19,21 20,17 19,50 19,32 19,33 1.026 7.275.063.200
1/12/2022 20,69 19,76 -4,86% 19,74 20,88 20,07 19,75 19,76 205 4.910.807.000
30/11/2022 19,78 20,77 +5,01% 19,50 20,81 20,35 20,75 20,77 8.470 9.230.004.300
29/11/2022 18,49 19,78 +7,33% 18,38 19,85 19,31 19,78 19,79 3.040 5.526.543.700
28/11/2022 18,25 18,43 +0,93% 18,07 18,78 18,49 18,43 18,44 590 3.965.425.000
25/11/2022 18,69 18,26 -2,25% 18,13 18,83 18,47 18,26 18,27 5.411 2.195.958.800
24/11/2022 18,27 18,68 +3,38% 18,22 18,92 18,66 18,68 18,72 4.550 2.031.771.300
23/11/2022 18,00 18,07 -0,33% 17,58 18,10 17,86 18,07 18,09 3.373 4.362.191.600
22/11/2022 18,49 18,13 -1,47% 17,96 18,59 18,20 18,11 18,14 3.284 4.920.828.000
21/11/2022 18,22 18,40 +1,88% 17,63 18,49 18,12 18,40 18,43 617 4.257.435.300
18/11/2022 18,86 18,06 -2,43% 18,06 18,91 18,49 18,06 18,08 8.559 4.944.300.700
17/11/2022 19,20 18,51 -5,75% 18,03 19,25 18,32 18,50 18,51 4.620 8.699.136.100
16/11/2022 20,96 19,64 -5,49% 19,32 20,98 19,75 19,64 19,67 2.891 6.763.485.900
14/11/2022 20,00 20,78 +5,16% 19,86 21,11 20,72 20,77 20,78 3.081 7.573.996.200
11/11/2022 18,86 19,76 +3,46% 18,86 19,89 19,41 19,76 19,77 6.493 11.235.368.800
10/11/2022 19,89 19,10 -6,19% 18,71 19,98 19,06 19,07 19,10 7.600 9.130.644.300
9/11/2022 20,06 20,36 +0,99% 19,95 20,99 20,53 20,35 20,36 1.454 5.766.689.800
8/11/2022 19,75 20,16 +1,61% 19,58 20,47 20,12 20,14 20,16 1.102 5.471.907.400
7/11/2022 20,55 19,84 -3,45% 19,71 20,67 20,01 19,84 19,85 479 5.030.060.300
4/11/2022 21,58 20,55 -8,75% 20,54 22,00 21,03 20,55 20,58 8.986 11.510.595.600
3/11/2022 22,16 22,52 +0,36% 21,88 22,74 22,44 22,52 22,53 8.501 3.804.299.300
1/11/2022 22,03 22,44 +1,77% 21,82 22,83 22,49 22,37 22,45 2.870 6.928.529.200
31/10/2022 20,25 22,05 +4,60% 20,25 22,21 21,70 22,01 22,06 3.841 6.112.350.200
28/10/2022 20,57 21,08 +1,88% 20,42 21,12 20,85 21,08 21,09 7.261 3.410.731.900
27/10/2022 19,65 20,69 +5,62% 19,58 21,10 20,75 20,67 20,69 116 9.357.900.800
26/10/2022 20,49 19,59 -4,53% 19,58 20,49 19,77 19,58 19,59 8.170 5.103.333.600
25/10/2022 21,07 20,52 -3,07% 20,49 21,15 20,71 20,51 20,52 7.813 4.331.890.800
24/10/2022 21,30 21,17 -0,09% 20,95 21,52 21,21 21,15 21,17 9.060 4.242.278.300
21/10/2022 20,42 21,19 +3,57% 19,62 21,53 20,77 21,19 21,21 3.885 7.054.201.300
20/10/2022 20,54 20,46 +0,54% 20,29 20,83 20,49 20,46 20,48 1.054 8.904.096.400
19/10/2022 20,32 20,35 -0,20% 20,18 20,55 20,34 20,35 20,38 7.932 3.198.720.100
18/10/2022 20,30 20,39 +1,29% 20,14 20,73 20,40 20,39 20,43 359 4.271.338.300
17/10/2022 19,88 20,13 +2,08% 19,55 20,30 19,96 20,10 20,13 7.824 3.865.418.600
14/10/2022 20,33 19,72 -2,52% 19,64 20,41 19,96 19,72 19,73 7.719 3.763.566.700
13/10/2022 19,80 20,23 +0,85% 19,54 20,39 19,98 20,23 20,24 9.094 4.202.656.600
11/10/2022 19,61 20,06 +1,52% 19,57 20,29 20,01 20,06 20,07 7.539 4.064.281.100
10/10/2022 19,41 19,76 +2,01% 19,28 19,80 19,62 19,75 19,76 8.330 2.748.944.100
7/10/2022 19,75 19,37 -1,97% 19,31 19,81 19,48 19,36 19,37 6.199 2.537.045.600
6/10/2022 19,58 19,76 +1,18% 19,52 19,99 19,77 19,76 19,78 7.216 3.313.557.400
5/10/2022 19,88 19,53 -1,76% 19,48 20,13 19,69 19,53 19,55 8.000 3.333.264.100
4/10/2022 20,35 19,88 -0,55% 19,78 20,48 20,07 19,88 19,89 9.225 4.377.416.600
3/10/2022 19,97 19,99 +3,09% 19,54 20,20 19,93 19,99 20,00 809 4.808.434.700
30/9/2022 19,47 19,39 -0,92% 19,09 19,55 19,34 19,39 19,40 8.438 4.346.401.100
29/9/2022 19,38 19,57 -1,81% 19,11 19,70 19,47 19,56 19,57 7.631 4.439.456.400
28/9/2022 19,94 19,93 0,00% 19,56 20,20 19,94 19,93 20,04 7.244 3.476.021.500
27/9/2022 20,53 19,93 -1,58% 19,89 20,61 20,09 19,93 19,94 1.326 6.170.783.800
26/9/2022 20,91 20,25 -3,89% 20,03 20,95 20,27 20,24 20,26 3.188 8.145.104.800
23/9/2022 21,50 21,07 -3,61% 20,74 21,64 21,00 21,07 21,08 5.989 9.404.349.600
22/9/2022 21,90 21,86 +1,16% 21,08 21,92 21,51 21,85 21,86 2.607 6.398.178.700
21/9/2022 21,91 21,61 -1,01% 21,32 22,08 21,66 21,60 21,61 494 8.197.607.900
20/9/2022 21,40 21,83 +2,06% 21,40 22,08 21,79 21,82 21,84 732 6.516.776.600
19/9/2022 21,06 21,39 +0,61% 20,81 21,39 21,11 21,37 21,40 9.031 5.951.561.500
16/9/2022 21,11 21,26 -1,12% 20,95 21,42 21,25 21,25 21,26 4.162 13.011.122.000
15/9/2022 21,25 21,50 +0,51% 21,16 21,55 21,37 21,50 21,51 1.085 5.971.814.400
14/9/2022 21,59 21,39 -0,88% 21,28 21,75 21,41 21,36 21,39 1.123 5.846.802.800
13/9/2022 22,08 21,58 -3,57% 21,43 22,22 21,75 21,58 21,59 3.390 6.237.214.900
12/9/2022 22,12 22,38 +1,82% 21,97 22,65 22,35 22,35 22,38 7.067 4.165.299.800
9/9/2022 22,10 21,98 -0,09% 21,73 22,54 22,01 21,97 21,98 2.540 8.363.747.400
8/9/2022 22,87 22,00 -3,21% 21,48 22,95 21,92 21,99 22,01 9.429 14.328.631.700
6/9/2022 23,71 22,73 -4,09% 22,26 24,41 23,06 22,72 22,73 8.339 24.546.245.600
5/9/2022 21,78 23,70 +9,72% 21,67 24,09 23,35 23,69 23,71 8.013 16.153.590.600
2/9/2022 21,01 21,60 +5,11% 21,01 21,95 21,60 21,60 21,62 8.015 8.175.376.800
1/9/2022 21,69 20,55 -5,26% 20,39 21,82 20,74 20,55 20,56 8.468 7.713.339.300
31/8/2022 21,02 21,69 +3,38% 21,02 21,79 21,53 21,60 21,69 6.687 9.561.905.700
30/8/2022 21,06 20,98 -0,05% 20,74 21,74 21,28 20,97 20,99 4.165 10.551.813.200
29/8/2022 20,50 20,99 +2,39% 20,26 21,17 20,90 20,99 21,00 6.654 6.082.333.500
26/8/2022 19,91 20,50 +3,02% 19,89 20,67 20,33 20,48 20,50 1.335 8.038.288.500
25/8/2022 19,78 19,90 +1,27% 19,50 19,97 19,74 19,89 19,90 4.184 6.407.704.200
24/8/2022 19,30 19,65 +2,24% 19,30 19,71 19,56 19,64 19,65 8.293 5.025.067.000
23/8/2022 18,69 19,22 +2,45% 18,61 19,33 19,03 19,22 19,25 7.299 5.580.042.300
22/8/2022 18,72 18,76 -1,00% 18,30 18,96 18,74 18,76 18,79 6.544 2.422.464.300
19/8/2022 19,40 18,95 -3,12% 18,82 19,46 19,04 18,94 18,95 6.728 2.979.915.300
18/8/2022 19,99 19,56 -1,56% 19,46 20,38 19,77 19,53 19,57 2.881 4.952.701.200
17/8/2022 19,02 19,87 +4,30% 18,74 20,00 19,66 19,85 19,87 302 10.524.328.100
16/8/2022 18,32 19,05 +3,25% 18,18 19,15 18,82 19,04 19,05 4.105 6.185.340.200
15/8/2022 18,08 18,45 -0,70% 18,08 18,60 18,45 18,45 18,46 655 3.827.303.100
12/8/2022 17,79 18,58 +4,50% 17,79 18,78 18,53 18,58 18,59 3.125 5.836.120.100
11/8/2022 18,99 17,78 +2,36% 17,72 18,99 18,08 17,78 17,79 7.740 8.599.168.800
10/8/2022 17,00 17,37 +4,89% 16,75 17,68 17,33 17,37 17,39 4.281 5.521.315.900
9/8/2022 16,97 16,56 -2,07% 16,42 17,03 16,61 16,54 16,56 8.298 2.567.970.000
8/8/2022 16,64 16,91 +2,73% 16,45 17,04 16,87 16,91 16,92 1.601 3.698.417.300
5/8/2022 16,59 16,46 -1,50% 16,30 16,82 16,53 16,45 16,46 7.764 3.193.430.400
4/8/2022 16,44 16,71 +2,39% 16,38 17,10 16,67 16,71 16,72 1.122 4.702.902.100
3/8/2022 15,77 16,32 +4,41% 15,68 16,34 16,10 16,32 16,33 9.960 4.280.642.400
2/8/2022 15,88 15,63 -1,64% 15,40 15,88 15,60 15,63 15,69 9.202 3.774.410.500
1/8/2022 16,29 15,89 -2,58% 15,68 16,33 15,90 15,88 15,90 8.376 3.717.992.300
29/7/2022 16,00 16,31 +1,30% 15,93 16,49 16,32 16,30 16,31 7.255 3.687.219.000
28/7/2022 15,93 16,10 -1,35% 15,63 16,33 15,96 16,10 16,11 4.388 6.532.464.300
27/7/2022 15,24 16,32 +8,37% 15,20 16,32 15,91 16,30 16,32 9.966 8.290.267.200
26/7/2022 15,65 15,06 -4,14% 14,84 15,70 15,12 15,04 15,06 5.694 6.343.498.200
25/7/2022 16,55 15,71 -7,04% 15,71 16,58 15,96 15,71 15,74 1.199 6.054.138.800
22/7/2022 17,08 16,90 -0,59% 16,72 17,20 16,88 16,85 16,90 4.055 1.457.826.800
21/7/2022 16,98 17,00 +0,35% 16,67 17,27 16,93 16,99 17,00 6.456 3.053.596.700
20/7/2022 16,50 16,94 +2,79% 16,43 17,00 16,75 16,93 16,94 2.968 4.615.112.900
19/7/2022 16,08 16,48 +3,13% 15,95 16,52 16,31 16,45 16,48 9.043 3.196.687.500
18/7/2022 15,86 15,98 +1,33% 15,73 16,40 16,15 15,96 15,99 2.688 4.382.470.000
15/7/2022 16,11 15,77 -1,93% 15,71 16,22 15,80 15,77 15,79 3.054 6.640.398.600
14/7/2022 16,40 16,08 -3,19% 16,05 16,65 16,26 16,07 16,08 5.070 4.216.902.400
13/7/2022 16,41 16,61 -0,24% 16,32 16,85 16,58 16,60 16,62 5.483 5.294.669.900
12/7/2022 16,99 16,65 -3,42% 16,59 17,15 16,83 16,64 16,65 3.439 5.828.824.900
11/7/2022 17,69 17,24 -3,20% 17,17 17,77 17,36 17,24 17,25 7.386 2.723.478.400
8/7/2022 17,93 17,81 -0,61% 17,67 18,13 17,86 17,81 17,82 6.846 2.911.314.500
7/7/2022 17,50 17,92 +3,46% 17,44 18,09 17,91 17,91 17,92 3.198 4.542.127.600
6/7/2022 16,77 17,32 +2,61% 16,77 17,54 17,30 17,31 17,32 1.012 3.555.842.700
5/7/2022 16,51 16,88 +1,26% 16,35 16,92 16,63 16,88 16,89 9.286 2.739.957.500
4/7/2022 16,94 16,67 -0,24% 16,60 17,03 16,77 16,66 16,67 4.402 1.684.152.700
1/7/2022 16,29 16,71 +2,26% 16,17 16,79 16,59 16,70 16,71 9.153 3.287.857.400
30/6/2022 16,39 16,34 -0,79% 16,07 16,51 16,30 16,33 16,34 7.588 2.812.248.500
29/6/2022 17,15 16,47 -2,49% 16,45 17,15 16,60 16,47 16,48 5.616 2.299.851.900
28/6/2022 16,79 16,89 +2,86% 16,67 17,34 16,98 16,88 16,89 2.502 5.390.534.500
27/6/2022 16,63 16,42 -1,14% 16,32 16,90 16,46 16,42 16,44 6.637 2.314.890.900
24/6/2022 16,76 16,61 -0,48% 16,42 16,83 16,61 16,59 16,61 6.000 2.212.995.800
23/6/2022 16,37 16,69 +2,39% 16,28 16,84 16,63 16,69 16,71 7.830 3.161.628.300
22/6/2022 16,46 16,30 -2,16% 16,28 16,65 16,41 16,29 16,30 8.376 3.395.303.400
21/6/2022 16,87 16,66 -0,36% 16,42 16,98 16,61 16,58 16,66 1.992 5.716.236.100
20/6/2022 17,89 16,72 -6,54% 16,65 17,94 16,95 16,71 16,72 8.865 4.487.798.700
17/6/2022 17,99 17,89 -2,51% 17,60 18,00 17,82 17,87 17,89 2.360 5.905.823.600
15/6/2022 18,40 18,35 +2,11% 18,09 18,68 18,35 18,34 18,35 3.538 5.366.140.900
14/6/2022 18,69 17,97 -3,49% 17,81 18,73 18,14 17,96 17,97 1.252 4.759.046.800
13/6/2022 19,40 18,62 -5,24% 18,57 19,51 19,00 18,62 18,63 665 4.701.809.200
10/6/2022 19,81 19,65 -1,40% 19,34 19,93 19,64 19,64 19,67 2.108 4.781.293.300
9/6/2022 19,59 19,93 +1,53% 19,40 20,42 20,02 19,90 19,93 6.597 7.046.491.700
8/6/2022 19,51 19,63 -0,20% 19,43 19,86 19,63 19,56 19,63 9.101 2.928.718.100
7/6/2022 19,64 19,67 -0,76% 19,45 19,86 19,71 19,66 19,67 976 4.042.245.400
6/6/2022 19,87 19,82 +0,15% 19,50 20,00 19,65 19,73 19,82 98 6.648.449.300
3/6/2022 20,27 19,79 -2,80% 19,79 20,82 20,22 19,79 19,84 2.986 6.465.258.000
2/6/2022 19,87 20,36 +3,88% 19,70 20,54 20,21 20,35 20,36 1.537 5.645.328.700
1/6/2022 20,22 19,60 -3,11% 19,30 20,62 19,75 19,60 19,61 4.798 8.795.257.000
31/5/2022 20,94 20,23 -2,65% 20,23 21,17 20,54 20,23 20,30 7.621 5.071.335.200
30/5/2022 20,83 20,78 +0,19% 20,71 21,15 20,85 20,77 20,78 2.832 1.302.825.600
27/5/2022 20,64 20,74 +0,68% 20,54 20,94 20,78 20,72 20,74 4.882 2.173.016.800
26/5/2022 20,30 20,60 +1,48% 20,25 20,83 20,59 20,59 20,60 6.659 2.990.950.900
25/5/2022 20,25 20,30 -0,10% 19,98 20,42 20,22 20,28 20,30 5.069 2.091.768.400
24/5/2022 20,27 20,32 -0,83% 19,86 20,54 20,18 20,32 20,33 6.818 3.247.866.300
23/5/2022 20,49 20,49 +0,15% 20,12 20,76 20,46 20,49 20,52 6.530 2.643.302.800
20/5/2022 20,63 20,46 +0,05% 20,15 20,64 20,41 20,45 20,46 6.060 3.249.615.200
19/5/2022 20,44 20,45 +0,64% 20,03 20,65 20,39 20,44 20,45 8.857 4.022.889.700
18/5/2022 21,41 20,32 -5,66% 20,25 21,51 20,58 20,31 20,35 623 4.938.026.400
17/5/2022 21,90 21,54 +0,09% 21,40 21,97 21,59 21,54 21,56 7.151 3.318.764.300
16/5/2022 21,36 21,52 +0,75% 21,23 21,79 21,54 21,51 21,52 4.877 2.306.745.400
13/5/2022 21,21 21,36 +0,71% 21,17 21,78 21,52 21,35 21,36 5.764 2.802.268.700
12/5/2022 20,66 21,21 +2,07% 20,54 21,49 21,17 21,20 21,21 689 5.330.284.800
11/5/2022 21,15 20,78 -2,03% 20,73 21,59 20,99 20,76 20,80 6.996 2.975.939.400
10/5/2022 20,50 21,21 +3,97% 20,33 21,38 20,97 21,20 21,21 1.539 5.346.532.200
9/5/2022 20,57 20,40 -1,92% 20,19 20,86 20,43 20,39 20,40 1.849 5.197.635.300
6/5/2022 22,05 20,80 -5,88% 20,80 22,37 21,34 20,80 20,83 3.923 6.436.148.100
5/5/2022 22,33 22,10 -2,81% 21,70 22,97 22,14 22,10 22,11 6.366 7.197.929.400
4/5/2022 21,24 22,74 +7,52% 21,12 22,74 22,24 22,72 22,74 7.380 8.952.299.800
3/5/2022 21,34 21,15 -0,80% 21,12 21,55 21,29 21,15 21,19 8.320 4.339.875.500
2/5/2022 20,35 21,32 +4,87% 20,35 21,75 21,35 21,32 21,33 3.080 13.330.770.200
29/4/2022 21,32 20,33 -3,47% 20,33 21,70 20,68 20,33 20,40 1.612 9.214.601.700
28/4/2022 21,30 21,06 -1,91% 20,70 21,30 21,01 21,05 21,06 6.932 3.782.388.300
27/4/2022 21,89 21,47 -0,51% 21,42 21,89 21,59 21,46 21,48 5.900 2.497.276.400
26/4/2022 22,26 21,58 -3,45% 21,52 22,35 21,74 21,58 21,61 7.327 3.343.859.800
25/4/2022 22,03 22,35 +0,18% 21,67 22,55 22,21 22,35 22,38 7.666 3.554.359.800
22/4/2022 23,06 22,31 -4,74% 22,15 23,06 22,51 22,30 22,31 8.357 4.583.099.800
20/4/2022 23,78 23,42 -1,43% 23,32 24,19 23,62 23,42 23,43 8.595 4.147.944.800
19/4/2022 23,72 23,76 -0,08% 23,25 23,91 23,71 23,74 23,76 6.611 3.842.857.100
18/4/2022 23,82 23,78 -0,34% 23,43 24,21 23,81 23,76 23,78 5.027 2.600.405.800
14/4/2022 23,98 23,86 -0,79% 23,73 24,30 23,93 23,80 23,86 5.700 3.216.247.700
13/4/2022 24,71 24,05 -2,32% 24,00 24,83 24,18 24,05 24,06 527 4.844.796.000
12/4/2022 24,95 24,62 -1,44% 24,50 25,36 24,85 24,61 24,62 5.703 3.123.246.800
11/4/2022 25,04 24,98 -2,23% 24,98 25,88 25,34 24,98 24,99 7.302 3.891.377.500
8/4/2022 25,51 25,55 -0,31% 24,96 25,74 25,44 25,52 25,55 8.620 4.904.360.800
7/4/2022 25,73 25,63 -0,39% 25,26 25,96 25,59 25,63 25,64 6.615 3.102.445.400
6/4/2022 25,80 25,73 -0,27% 25,12 26,04 25,59 25,70 25,73 3.395 7.400.216.900
5/4/2022 25,50 25,80 +1,10% 25,27 26,30 25,92 25,77 25,80 6.455 11.934.794.900
4/4/2022 25,12 25,52 +1,59% 24,70 25,73 25,34 25,51 25,52 1.267 6.906.142.800
1/4/2022 24,39 25,12 +4,02% 23,67 25,25 24,50 25,11 25,12 6.040 10.406.214.700
31/3/2022 24,40 24,15 -0,37% 23,99 24,49 24,23 24,15 24,20 7.640 6.646.580.900
30/3/2022 25,22 24,24 -3,43% 24,17 25,27 24,46 24,24 24,27 8.000 5.075.873.000
29/3/2022 24,87 25,10 +1,83% 24,81 25,51 25,11 25,08 25,10 8.270 5.376.054.100
28/3/2022 24,89 24,65 -0,68% 24,50 25,04 24,68 24,65 24,66 5.797 2.985.502.400
25/3/2022 24,51 24,82 +1,35% 24,40 25,13 24,80 24,82 24,85 1.277 6.747.298.500
24/3/2022 23,90 24,49 +3,07% 23,72 24,55 24,19 24,49 24,50 2.861 7.605.646.600
23/3/2022 24,05 23,76 -1,08% 23,50 24,19 23,76 23,73 23,76 8.233 4.492.062.400
22/3/2022 23,53 24,02 +3,31% 23,47 24,34 24,04 24,02 24,03 2.792 12.751.275.900
21/3/2022 22,77 23,25 +1,66% 22,77 23,67 23,19 23,25 23,26 8.514 5.323.098.700
18/3/2022 23,00 22,87 -0,57% 22,64 23,30 22,92 22,87 22,89 2.317 15.478.568.700
17/3/2022 22,85 23,00 +0,83% 22,37 23,13 22,70 23,00 23,01 9.901 8.790.129.900
16/3/2022 22,67 22,81 +1,02% 22,46 23,20 22,84 22,80 22,81 1.017 6.168.643.500
15/3/2022 22,45 22,58 +0,67% 22,21 23,11 22,71 22,56 22,58 819 5.921.799.600
14/3/2022 22,20 22,43 +1,31% 22,17 22,70 22,48 22,43 22,44 9.768 5.663.005.000
11/3/2022 22,90 22,14 -2,21% 21,94 22,98 22,27 22,10 22,14 7.117 3.782.549.300
10/3/2022 22,99 22,64 -1,86% 22,12 22,99 22,54 22,63 22,64 9.101 5.596.474.200
9/3/2022 22,88 23,07 +1,90% 22,62 23,40 23,10 23,06 23,07 9.408 4.342.237.300
8/3/2022 22,91 22,64 -0,44% 22,06 23,11 22,53 22,64 22,65 1.061 4.749.697.700
7/3/2022 23,72 22,74 -5,13% 22,66 23,72 23,02 22,74 22,75 2.927 6.836.563.300
4/3/2022 24,23 23,97 -0,91% 23,66 24,23 23,95 23,92 23,97 78 5.186.508.100
3/3/2022 23,90 24,19 +2,20% 23,77 24,46 24,21 24,19 24,20 5.498 8.882.526.000
2/3/2022 23,29 23,67 +1,59% 23,02 23,90 23,55 23,67 23,68 138 6.101.512.200
25/2/2022 22,78 23,30 +2,01% 22,58 23,63 23,30 23,29 23,30 5.288 8.126.193.000
24/2/2022 21,48 22,84 +2,28% 21,40 23,02 22,29 22,81 22,84 3.694 8.117.724.700
23/2/2022 21,95 22,33 +1,92% 21,88 22,81 22,37 22,33 22,34 2.878 5.936.175.100
22/2/2022 21,26 21,91 +3,99% 21,17 21,97 21,71 21,90 21,91 3.404 5.773.664.600
21/2/2022 21,20 21,07 -0,38% 20,95 21,38 21,14 21,03 21,07 3.890 2.557.342.900
18/2/2022 21,53 21,15 -0,89% 21,07 21,56 21,23 0,00 0,00 7.276 3.907.244.500
17/2/2022 21,90 21,34 -2,78% 21,22 22,17 21,49 21,33 21,34 226 5.938.703.300
16/2/2022 21,91 21,95 +0,27% 21,85 22,58 22,11 21,95 21,97 574 4.781.708.700
15/2/2022 21,66 21,89 +1,20% 21,54 22,09 21,78 21,86 21,89 7.189 3.195.506.200
14/2/2022 21,80 21,63 +0,37% 21,48 22,12 21,71 21,61 21,63 6.813 2.850.035.700
11/2/2022 22,23 21,55 -1,78% 21,45 22,32 21,82 21,55 21,59 8.720 3.622.640.700
10/2/2022 21,86 21,94 +0,41% 21,40 22,24 21,92 21,93 21,94 8.586 5.335.652.600
9/2/2022 22,47 21,85 +0,46% 21,58 22,50 21,92 21,84 21,85 2.553 5.311.329.000
8/2/2022 21,31 21,75 +0,97% 21,22 22,02 21,64 21,74 21,76 7.392 3.233.663.300
7/2/2022 21,40 21,54 +0,14% 21,32 21,73 21,53 21,53 21,54 6.443 2.440.790.300
4/2/2022 22,41 21,51 -4,23% 21,15 22,56 21,47 21,51 21,52 3.097 5.644.760.100
3/2/2022 22,65 22,46 -0,53% 22,41 22,75 22,59 22,46 22,48 6.862 2.896.505.600
2/2/2022 23,00 22,58 -1,61% 22,50 23,29 22,76 22,57 22,58 8.317 4.298.309.900
1/2/2022 22,62 22,95 +1,41% 22,46 23,00 22,80 22,88 22,95 163 4.846.336.900
31/1/2022 21,66 22,63 +4,57% 21,66 22,85 22,52 22,62 22,63 6.431 8.392.491.400
28/1/2022 21,59 21,64 -0,37% 21,36 21,94 21,60 21,63 21,64 7.534 2.914.071.400
27/1/2022 21,50 21,72 +1,83% 21,34 21,99 21,60 21,69 21,72 7.737 4.549.371.400
26/1/2022 21,56 21,33 -0,09% 21,18 21,80 21,52 21,33 21,34 1.464 5.239.295.500
25/1/2022 20,32 21,35 +1,91% 20,18 21,49 20,87 21,35 21,36 2.061 5.670.116.200
24/1/2022 19,61 20,95 +7,44% 19,30 20,95 20,20 20,93 20,95 1.427 10.959.465.500
21/1/2022 19,74 19,50 -2,16% 19,40 19,88 19,57 19,50 19,51 426 5.492.561.900
20/1/2022 20,00 19,93 -0,25% 19,85 20,37 20,09 19,93 19,94 3.154 5.192.402.700
19/1/2022 19,69 19,98 +1,63% 19,63 20,30 20,00 19,98 20,02 9.575 4.334.668.600
18/1/2022 19,12 19,66 +2,13% 19,10 19,97 19,62 19,63 19,66 3.491 5.953.605.000
17/1/2022 19,91 19,25 -3,31% 19,10 19,91 19,29 19,25 19,26 2.219 4.627.876.400
14/1/2022 19,63 19,91 +1,48% 19,33 20,28 19,81 19,91 19,92 9.274 3.885.344.500
13/1/2022 20,01 19,62 -2,68% 19,25 20,07 19,53 19,61 19,62 4.101 7.201.290.800
12/1/2022 19,76 20,16 +3,23% 19,40 20,25 19,81 20,15 20,16 7.396 3.678.627.200
11/1/2022 19,35 19,53 +0,93% 18,95 19,53 19,27 19,52 19,53 9.240 3.784.798.600
10/1/2022 18,95 19,35 +2,11% 18,89 19,53 19,31 19,35 19,37 8.911 4.177.515.100
7/1/2022 19,55 18,95 -2,42% 18,95 19,55 19,20 18,95 18,99 736 4.711.972.500
6/1/2022 20,26 19,42 -3,77% 19,41 20,45 19,82 19,42 19,44 4.683 7.388.007.000
5/1/2022 20,95 20,18 -3,58% 20,18 21,23 20,72 20,18 20,21 1.295 6.971.237.100
4/1/2022 20,87 20,93 +0,38% 20,75 21,22 20,98 20,92 20,93 9.306 5.973.749.600
3/1/2022 21,73 20,85 -6,04% 20,62 21,92 21,00 20,85 20,88 3.247 6.048.049.300
23/12/2021 22,18 22,19 +0,23% 21,89 22,45 22,15 22,18 22,19 5.377 3.115.669.900
22/12/2021 22,56 22,14 -2,12% 21,92 22,65 22,18 22,12 22,14 9.379 6.756.132.800
21/12/2021 22,71 22,62 -0,13% 22,56 22,86 22,65 22,62 22,63 5.509 3.604.599.200
20/12/2021 23,60 22,65 -2,58% 22,42 23,67 22,77 22,65 22,66 39 6.942.703.500
17/12/2021 23,13 23,25 -0,60% 22,39 23,25 22,96 23,20 23,25 1.996 9.330.197.700
16/12/2021 23,56 23,39 -0,30% 23,03 23,61 23,30 23,34 23,39 7.619 4.537.756.400
15/12/2021 23,44 23,46 +0,51% 22,84 23,48 23,16 23,43 23,46 421 5.114.932.600
14/12/2021 23,20 23,34 +1,43% 22,62 23,45 23,05 23,26 23,34 7.385 4.624.633.900
13/12/2021 23,10 23,01 -0,30% 22,69 23,21 22,93 22,97 23,01 6.945 4.099.640.400
10/12/2021 22,96 23,08 +1,72% 22,84 23,86 23,27 23,08 23,11 8.909 5.632.942.800
9/12/2021 22,82 22,69 -1,56% 22,55 23,14 22,73 22,67 22,69 5.621 3.575.843.900
8/12/2021 22,56 23,05 +2,31% 22,01 23,05 22,61 23,03 23,05 1.973 6.292.219.700
7/12/2021 22,61 22,53 +1,03% 22,15 22,86 22,55 22,53 22,54 7.715 3.829.148.700
6/12/2021 22,70 22,30 -0,89% 22,13 22,76 22,36 22,29 22,32 7.676 4.272.564.100
3/12/2021 22,38 22,50 +1,26% 22,22 23,24 22,72 22,50 22,52 9.626 6.501.983.900
2/12/2021 21,95 22,22 +2,35% 21,83 22,68 22,32 22,18 22,22 7.367 3.990.085.000
1/12/2021 22,64 21,71 -3,08% 21,67 23,06 22,38 21,71 21,73 9.619 5.572.183.500
30/11/2021 22,66 22,40 -2,99% 22,05 23,06 22,46 22,40 22,47 9.519 6.967.207.900
29/11/2021 23,51 23,09 -0,26% 22,71 23,62 23,06 23,08 23,09 971 6.571.145.100
26/11/2021 23,02 23,15 -2,32% 22,66 23,43 23,00 23,15 23,16 7.554 4.171.854.300
25/11/2021 23,19 23,70 +2,20% 22,96 23,70 23,43 23,66 23,70 6.357 3.822.047.200
24/11/2021 22,99 23,19 +0,61% 22,72 23,74 23,30 23,19 23,20 8.538 4.765.552.700
23/11/2021 22,89 23,05 +1,14% 22,25 23,11 22,76 22,98 23,05 1.741 6.278.826.600
22/11/2021 23,15 22,79 -0,31% 22,74 23,51 23,09 22,78 22,79 9.888 5.217.950.000
19/11/2021 22,50 22,86 +1,60% 22,41 23,53 23,05 22,86 22,95 274 6.842.766.900
18/11/2021 23,05 22,50 -1,36% 22,11 23,05 22,42 22,49 22,50 3.663 7.061.533.100
17/11/2021 23,99 22,81 -4,24% 22,61 24,16 23,08 22,81 22,82 1.938 6.768.496.300
16/11/2021 23,48 23,82 +1,45% 23,48 25,10 24,20 23,82 23,91 8.065 13.247.847.500
12/11/2021 23,66 23,48 -1,39% 23,33 24,18 23,56 23,46 23,48 7.053 5.043.450.500
11/11/2021 24,07 23,81 -0,04% 23,54 24,21 23,84 23,80 23,81 9.402 6.100.040.700
10/11/2021 23,47 23,82 +1,32% 23,32 24,27 23,86 23,81 23,82 8.140 5.296.453.700
9/11/2021 23,06 23,51 +2,04% 22,83 24,18 23,57 23,50 23,51 413 7.238.269.100
8/11/2021 22,99 23,04 -0,69% 22,79 23,52 23,21 23,04 23,06 6.859 3.863.022.900
5/11/2021 22,90 23,20 +1,35% 22,70 23,63 23,06 23,19 23,20 2.337 6.847.601.200
4/11/2021 24,60 22,89 -7,70% 22,89 24,70 23,47 22,88 22,89 2.756 16.731.092.500
3/11/2021 25,70 24,80 -4,32% 24,37 25,77 24,85 24,80 24,81 8.192 11.991.249.300
1/11/2021 25,73 25,92 +1,53% 25,49 26,02 25,75 25,89 25,92 8.112 5.287.703.400
29/10/2021 25,81 25,53 -0,70% 25,42 26,50 25,92 25,53 25,54 1.344 6.547.661.000
28/10/2021 25,50 25,71 -0,46% 25,24 26,00 25,68 25,71 25,72 647 6.793.997.200
27/10/2021 26,11 25,83 -0,39% 25,68 26,59 26,00 25,82 25,83 7.082 3.890.720.900
26/10/2021 26,63 25,93 -3,68% 25,73 26,89 26,21 25,93 25,95 9.820 7.151.000.300
25/10/2021 26,47 26,92 +2,32% 26,04 27,26 26,58 26,92 27,00 5.763 11.650.944.400
22/10/2021 27,05 26,31 -4,54% 25,90 27,41 26,48 26,31 26,36 1.601 14.967.810.300
21/10/2021 28,11 27,56 -4,54% 27,24 28,77 27,79 27,56 27,57 9.524 20.923.381.800
20/10/2021 29,00 28,87 +0,17% 28,45 29,54 28,87 28,83 28,87 3.859 10.613.726.100
19/10/2021 29,01 28,82 -0,48% 28,25 29,25 28,71 28,80 28,82 1.153 16.273.320.500
18/10/2021 30,38 28,96 -6,46% 28,88 30,74 29,48 28,96 28,97 5.602 28.452.000.400
15/10/2021 33,00 30,96 +11,85% 20,01 33,22 31,95 30,96 30,97 4.363 68.992.633.400
14/10/2021 27,93 27,68 +0,14% 26,95 27,93 27,34 27,67 27,68 3.791 9.951.566.800
13/10/2021 25,80 27,64 +6,72% 25,72 27,93 27,48 27,62 27,64 9.084 18.955.691.900
11/10/2021 24,76 25,90 +5,28% 24,27 25,90 25,31 25,89 25,91 7.570 12.669.211.100
8/10/2021 24,40 24,60 -1,60% 23,54 24,90 24,30 24,60 24,63 1.355 25.690.552.500
7/10/2021 25,78 25,00 -2,04% 24,98 25,96 25,26 25,00 25,01 342 6.862.478.000
6/10/2021 24,82 25,52 +0,87% 24,75 26,28 25,55 25,50 25,52 2.389 15.750.533.500
5/10/2021 23,96 25,30 +6,80% 23,78 25,56 25,13 25,30 25,33 5.311 10.859.116.100
4/10/2021 25,09 23,69 -5,54% 23,69 25,27 24,13 23,69 23,70 816 7.462.033.300
1/10/2021 25,71 25,08 -2,56% 24,86 25,86 25,20 25,08 25,10 1.410 6.899.912.700
30/9/2021 25,52 25,74 +2,02% 25,40 26,48 26,03 25,72 25,74 207 8.401.750.500
29/9/2021 25,82 25,23 -1,71% 25,20 26,09 25,43 25,23 25,24 731 7.465.744.600
28/9/2021 26,72 25,67 -4,29% 25,60 26,77 25,99 25,67 25,68 9.988 6.717.817.300
27/9/2021 27,47 26,82 -2,33% 26,40 27,53 26,70 26,80 26,83 1.832 7.690.789.700
24/9/2021 26,35 27,46 +3,08% 26,33 27,46 27,04 27,42 27,46 9.697 5.564.156.400
23/9/2021 26,14 26,64 +1,99% 25,95 26,84 26,51 26,64 26,65 6.280 3.763.825.400
22/9/2021 26,48 26,12 -0,65% 26,04 26,75 26,31 26,12 26,20 8.129 4.893.810.100
21/9/2021 25,98 26,29 +2,30% 25,72 26,69 26,23 26,29 26,32 9.906 5.665.195.900
20/9/2021 25,94 25,70 -3,02% 25,45 26,09 25,69 25,69 25,70 1.159 6.519.847.900
17/9/2021 26,92 26,50 -1,34% 26,31 27,00 26,50 26,50 26,51 8.685 6.979.244.300
16/9/2021 27,35 26,86 -2,33% 26,86 27,46 27,06 26,86 26,95 6.724 4.496.574.600
15/9/2021 28,00 27,50 -1,79% 27,27 28,00 27,51 27,49 27,50 7.715 4.978.614.500
14/9/2021 27,87 28,00 +0,68% 27,65 28,70 28,15 28,00 28,02 7.084 4.895.114.200
13/9/2021 27,90 27,81 +1,76% 27,60 28,45 27,92 27,80 27,81 9.243 5.057.795.000
10/9/2021 28,40 27,33 -2,81% 27,29 28,59 27,63 27,33 27,34 1.289 7.447.142.700
9/9/2021 26,90 28,12 +5,71% 26,47 28,27 27,40 28,10 28,12 6.319 11.414.889.500
8/9/2021 28,59 26,60 -8,09% 26,54 28,84 27,17 26,60 26,61 6.998 11.418.235.200
6/9/2021 26,96 28,94 +6,75% 26,96 28,95 28,32 28,90 28,94 7.955 5.912.711.600
3/9/2021 27,38 27,11 +0,07% 26,70 27,52 27,07 27,10 27,11 7.250 5.669.827.700
2/9/2021 27,90 27,09 -2,73% 27,09 27,95 27,34 27,09 27,10 9.451 6.466.523.900
1/9/2021 28,45 27,85 -1,69% 27,85 28,59 28,12 27,85 27,90 8.771 6.689.540.800
31/8/2021 29,45 28,33 -3,54% 28,33 29,51 28,71 28,33 28,34 7.364 6.263.173.300
30/8/2021 29,05 29,37 +0,65% 29,05 29,84 29,54 29,37 29,41 9.922 5.663.411.900
27/8/2021 29,11 29,18 +0,62% 28,84 29,46 29,10 29,18 29,19 6.494 3.893.985.200
26/8/2021 29,98 29,00 -3,27% 29,00 29,98 29,39 29,00 29,01 6.999 5.043.841.300
25/8/2021 29,60 29,98 +1,42% 29,22 30,06 29,74 29,98 29,99 7.619 4.987.045.200
24/8/2021 30,37 29,56 -2,09% 29,51 30,47 29,79 29,55 29,56 7.435 7.294.618.100
23/8/2021 29,40 30,19 +2,65% 29,40 30,36 29,95 30,19 30,20 9.786 6.045.893.100
20/8/2021 29,04 29,41 +0,82% 29,01 29,70 29,33 29,41 29,42 1.726 7.547.558.100
19/8/2021 28,58 29,17 +0,59% 28,52 29,56 29,21 29,17 29,22 9.350 6.008.770.100
18/8/2021 29,58 29,00 -1,86% 28,52 29,68 28,99 29,00 29,01 1.862 7.642.082.200
17/8/2021 30,41 29,55 -3,37% 29,47 30,48 29,81 29,55 29,59 9.283 8.129.132.200
16/8/2021 30,36 30,58 +0,63% 29,91 30,90 30,44 30,57 30,58 1.930 7.995.097.800
13/8/2021 30,18 30,39 +1,20% 30,00 30,63 30,35 30,39 30,41 7.730 5.001.815.100
12/8/2021 30,05 30,03 -0,46% 29,92 30,40 30,09 30,03 30,04 6.917 4.344.106.400
11/8/2021 30,49 30,17 -0,20% 29,89 30,49 30,17 30,16 30,17 6.964 4.811.702.700
10/8/2021 30,40 30,23 -0,56% 29,95 30,65 30,16 30,21 30,23 5.441 3.855.667.700
9/8/2021 30,23 30,40 +0,36% 30,14 31,11 30,67 30,38 30,41 7.600 5.216.449.600
6/8/2021 29,95 30,29 +1,51% 29,79 30,57 30,16 30,27 30,29 7.756 5.458.628.500
5/8/2021 30,25 29,84 -0,33% 29,76 30,48 30,07 29,84 29,85 8.829 5.823.620.400
4/8/2021 30,63 29,94 -2,60% 29,66 30,65 30,11 29,94 29,95 9.884 6.203.697.400
3/8/2021 30,96 30,74 -0,74% 30,21 31,05 30,58 30,73 30,74 2.436 7.551.718.300
2/8/2021 31,67 30,97 -0,19% 30,87 31,78 31,30 30,97 31,09 2.469 8.126.104.400
30/7/2021 31,03 31,03 -1,24% 31,00 32,51 31,57 31,03 31,15 270 16.953.314.400
29/7/2021 33,00 31,42 -7,40% 31,42 33,10 32,06 31,42 31,51 7.186 27.317.780.300
28/7/2021 34,26 33,93 -0,67% 33,90 34,61 34,21 33,93 33,95 213 7.845.130.300
27/7/2021 34,24 34,16 -1,13% 33,97 34,55 34,21 34,16 34,20 5.760 6.357.855.500
26/7/2021 33,91 34,55 +1,89% 33,90 34,90 34,57 34,55 34,63 8.992 8.613.038.600
23/7/2021 35,20 33,91 -3,56% 33,76 35,45 34,31 33,91 33,92 8.881 17.049.838.000
22/7/2021 35,86 35,16 -1,95% 35,04 36,04 35,41 35,16 35,17 527 10.707.939.100
21/7/2021 35,70 35,86 +0,50% 35,43 36,59 35,88 35,86 35,89 2.165 9.301.007.900
20/7/2021 36,00 35,68 -0,56% 35,66 36,40 35,91 35,67 35,68 6.554 5.765.690.300
19/7/2021 35,85 35,88 -0,14% 35,16 36,10 35,64 35,88 35,90 80 9.263.172.800
16/7/2021 35,71 35,93 +1,07% 35,64 36,46 35,95 35,93 35,94 4.209 13.082.937.200
15/7/2021 36,65 35,55 -2,97% 35,40 36,73 35,81 35,54 35,55 8.513 13.880.253.200
14/7/2021 36,81 36,64 +0,14% 36,41 37,14 36,67 36,63 36,64 9.735 7.667.554.900
13/7/2021 36,96 36,59 -1,27% 36,55 37,12 36,74 36,59 36,60 981 8.609.463.800
12/7/2021 37,50 37,06 -0,03% 36,92 37,80 37,19 37,06 37,07 7.616 6.272.625.400
8/7/2021 36,81 37,07 -0,70% 36,51 37,67 37,18 37,06 37,07 7.832 7.852.751.500
7/7/2021 37,91 37,33 -0,40% 36,76 38,03 37,35 37,32 37,33 4.451 13.634.497.400
6/7/2021 38,44 37,48 -2,85% 37,45 38,45 37,77 37,48 37,49 1.855 9.564.816.600
5/7/2021 39,48 38,58 -1,61% 38,43 39,59 38,74 38,55 38,58 4.970 5.320.963.700
2/7/2021 38,30 39,21 +2,56% 38,30 39,31 38,87 39,18 39,21 7.471 6.158.724.900
1/7/2021 38,85 38,23 -1,11% 38,02 39,07 38,34 38,22 38,23 7.717 7.235.248.700
30/6/2021 38,90 38,66 -0,13% 38,11 39,29 38,82 38,66 38,68 9.577 8.411.022.500
29/6/2021 38,95 38,71 -0,57% 37,77 39,20 38,43 38,71 38,73 88 9.699.966.400
28/6/2021 38,85 38,93 +0,34% 38,40 39,27 38,79 38,80 38,93 9.492 8.754.012.500
25/6/2021 39,89 38,80 -2,51% 38,60 40,09 39,11 38,79 38,80 2.642 10.948.457.000
24/6/2021 40,33 39,80 -0,28% 39,55 40,57 39,96 39,79 39,81 8.593 9.197.947.600
23/6/2021 41,40 39,91 -3,95% 39,74 41,68 40,37 39,91 39,93 6.252 18.477.049.500
22/6/2021 41,21 41,55 +2,90% 39,82 41,83 40,96 41,54 41,55 7.622 29.438.056.300
21/6/2021 38,42 40,38 +7,88% 38,22 40,75 39,49 40,37 40,38 233 33.128.577.300
18/6/2021 38,29 37,43 -1,91% 37,35 38,31 37,63 37,43 37,50 3.986 14.555.360.800
17/6/2021 38,55 38,16 -1,52% 38,15 39,26 38,56 38,16 38,22 9.368 9.353.485.800
16/6/2021 38,51 38,75 +1,04% 38,13 39,04 38,65 38,73 38,75 4.253 14.435.270.000
15/6/2021 39,29 38,35 -1,89% 38,31 39,59 38,60 38,35 38,36 820 10.518.698.700
14/6/2021 38,81 39,09 +1,11% 38,81 39,69 39,21 39,09 39,14 2.033 12.936.299.600
11/6/2021 40,27 38,66 -3,52% 38,63 40,52 39,16 38,66 38,67 2.677 13.077.622.600
10/6/2021 39,59 40,07 +2,04% 39,31 40,60 40,09 0,00 0,00 9.376 8.939.441.100
9/6/2021 39,61 39,27 +0,05% 39,20 39,96 39,52 39,26 39,27 8.385 7.182.272.800
8/6/2021 40,36 39,25 -2,00% 39,06 40,63 39,61 39,25 39,26 5.016 14.944.120.100
7/6/2021 41,75 40,05 -4,07% 39,75 41,76 40,33 40,04 40,05 781 17.325.967.900
4/6/2021 40,44 41,75 +3,21% 39,85 41,75 41,10 41,71 41,75 2.911 11.469.971.100
2/6/2021 40,60 40,45 -0,17% 40,29 41,14 40,58 40,43 40,45 2.221 10.202.837.000
1/6/2021 39,71 40,52 +2,76% 39,41 40,66 40,28 40,52 40,53 8.027 20.047.452.500
31/5/2021 39,28 39,43 +1,13% 38,59 39,80 39,34 39,42 39,43 8.897 8.433.015.900
28/5/2021 38,93 38,99 +0,41% 38,30 39,46 39,03 38,99 39,00 1.403 11.288.488.500
27/5/2021 37,81 38,83 +3,44% 37,44 38,99 38,54 38,83 38,85 6.500 15.513.557.000
26/5/2021 37,99 37,54 -1,16% 37,05 38,88 37,71 37,54 37,55 6.006 15.598.242.800
25/5/2021 36,31 37,98 +5,47% 36,22 37,98 37,41 37,97 37,98 1.664 19.931.588.200
24/5/2021 35,90 36,01 +1,78% 35,56 36,38 36,02 36,01 36,02 3.118 13.139.417.800
21/5/2021 35,37 35,38 +0,68% 34,84 35,67 35,29 35,38 35,39 1.733 10.996.430.800
20/5/2021 35,07 35,14 +0,54% 34,40 35,48 34,88 35,14 35,15 6.755 12.862.580.600
19/5/2021 35,49 34,95 -2,10% 34,69 36,13 35,23 34,95 35,00 640 20.177.700.500
18/5/2021 36,21 35,70 -1,22% 35,63 36,45 35,86 35,69 35,70 3.637 11.383.147.100
17/5/2021 36,48 36,14 -0,88% 35,50 36,88 36,19 36,14 36,20 5.523 14.076.020.100
14/5/2021 37,25 36,46 -1,70% 36,35 37,45 36,71 36,45 36,46 1.107 10.529.222.200
13/5/2021 36,70 37,09 +1,87% 36,70 37,56 37,14 37,05 37,09 245 9.066.258.800
12/5/2021 37,04 36,41 -2,28% 36,27 37,49 36,77 36,41 36,45 7.670 7.423.670.800
11/5/2021 37,39 37,26 -1,27% 36,93 37,73 37,38 37,26 37,27 8.334 9.112.711.000
10/5/2021 36,91 37,74 +2,72% 36,48 38,10 37,47 37,74 37,75 4.670 15.477.984.900
7/5/2021 36,32 36,74 +2,06% 36,24 37,11 36,76 36,74 36,76 850 12.302.044.300
6/5/2021 37,00 36,00 -9,32% 35,87 37,57 36,54 35,99 36,00 2.570 22.720.918.200
5/5/2021 39,26 39,70 +2,85% 38,83 40,16 39,67 39,69 39,70 7.814 19.002.662.900
4/5/2021 39,85 38,60 -3,76% 38,33 39,93 38,87 38,58 38,60 5.443 27.773.551.200
3/5/2021 41,31 40,11 -1,52% 39,72 42,00 40,46 40,10 40,11 9.342 20.683.519.900
30/4/2021 39,40 40,73 +4,30% 39,15 41,15 40,55 40,70 40,73 367 38.600.317.200
29/4/2021 38,21 39,05 +3,91% 38,04 39,78 38,99 39,05 39,06 1.987 23.699.812.900
28/4/2021 38,10 37,58 -0,74% 37,55 38,56 37,88 37,58 37,60 9.778 11.553.761.900
27/4/2021 38,49 37,86 -1,25% 37,65 38,74 38,07 37,86 37,87 8.899 9.087.829.900
26/4/2021 38,30 38,34 +0,50% 37,91 38,75 38,22 38,29 38,34 3.397 16.213.732.500
23/4/2021 39,00 38,15 -1,55% 38,01 39,69 38,51 38,15 38,16 9.212 19.432.285.200
22/4/2021 39,63 38,75 -1,40% 38,30 40,60 38,94 38,74 38,75 2.530 26.310.525.000
20/4/2021 36,20 39,30 +8,92% 36,15 39,30 38,37 39,28 39,30 4.706 44.959.283.900
19/4/2021 36,87 36,08 -1,34% 20,67 36,97 36,32 36,08 36,09 884 19.997.857.100
16/4/2021 36,59 36,57 +0,85% 35,81 37,39 36,52 36,55 36,57 6.054 27.895.916.700
15/4/2021 38,40 36,26 -5,08% 36,20 38,60 37,03 36,26 36,29 9.347 31.026.879.300
14/4/2021 40,00 38,20 -2,33% 37,60 40,70 38,79 38,20 38,23 127 38.236.470.800
13/4/2021 38,51 39,11 +5,70% 37,41 39,95 38,87 39,10 39,11 7.022 62.642.385.200
12/4/2021 33,91 37,00 +9,79% 33,89 37,13 36,15 36,99 37,00 5.126 40.947.553.700
9/4/2021 34,49 33,70 -3,24% 33,50 35,04 33,95 33,70 33,71 6.474 21.187.304.800
8/4/2021 33,39 34,83 +5,42% 33,02 35,47 34,15 34,82 34,83 8.250 31.028.867.000
7/4/2021 32,80 33,04 +1,23% 32,45 33,48 32,95 33,03 33,04 691 15.638.450.700
6/4/2021 33,11 32,64 -1,15% 32,54 34,37 33,41 32,64 32,70 7.373 23.138.147.900
5/4/2021 32,73 33,02 +2,23% 31,91 33,02 32,49 32,97 33,03 205 16.167.375.500
1/4/2021 33,26 32,30 -2,65% 31,77 33,64 32,48 32,29 32,30 7.765 25.224.415.200
31/3/2021 34,11 33,18 -1,83% 32,90 34,86 33,66 33,16 33,18 7.168 27.589.371.000
30/3/2021 34,10 33,80 +0,48% 33,79 35,50 34,42 33,80 33,85 110 36.252.441.400
29/3/2021 31,59 33,64 +7,10% 31,11 33,86 32,74 33,64 33,65 7.539 35.363.799.100
26/3/2021 30,10 31,41 +5,90% 29,70 31,41 30,96 31,36 31,41 8.326 24.744.749.600
25/3/2021 28,30 29,66 +5,25% 28,11 30,20 29,43 29,66 29,67 3.096 20.978.507.100
24/3/2021 30,17 28,18 -4,31% 28,12 30,35 29,00 28,18 28,29 2.425 16.424.075.100
23/3/2021 29,45 29,45 -0,98% 28,67 30,18 29,52 29,44 29,45 9.640 17.061.197.800
22/3/2021 28,31 29,74 +5,05% 28,31 31,13 29,69 29,74 29,78 2.358 40.075.357.700
19/3/2021 25,14 28,31 +13,24% 25,02 29,28 27,40 28,30 28,31 1.005 47.180.313.400
18/3/2021 24,74 25,00 +0,40% 24,70 25,10 24,94 25,00 25,01 1.437 8.403.918.800
17/3/2021 24,69 24,90 +0,85% 24,63 24,96 24,82 24,90 24,91 152 15.080.759.200
16/3/2021 25,10 24,69 -1,24% 24,38 25,33 24,86 24,69 24,70 197 8.818.463.600
15/3/2021 25,00 25,00 +0,40% 18,52 25,58 23,96 24,99 25,00 9.079 21.838.868.600
12/3/2021 24,82 24,90 0,00% 22,22 25,05 24,89 24,90 24,92 4.797 8.363.150.200
11/3/2021 25,30 24,90 +0,28% 19,91 25,45 24,96 24,89 24,90 9.613 15.954.565.900
10/3/2021 23,91 24,83 +4,77% 19,93 24,99 24,45 24,78 24,83 9.553 28.490.902.000
9/3/2021 22,83 23,70 +3,72% 22,27 24,04 23,33 23,67 23,70 7.552 21.768.135.100
8/3/2021 22,80 22,85 -0,26% 21,42 23,98 23,15 22,77 22,85 5.045 19.623.535.100
5/3/2021 22,28 22,91 +2,87% 19,69 23,29 22,80 22,87 22,91 9.018 13.206.815.500
4/3/2021 21,60 22,27 +4,31% 20,61 22,98 22,45 22,27 22,29 6.466 20.288.763.700
3/3/2021 22,70 21,35 -5,61% 20,61 22,83 21,40 21,35 21,39 8.745 26.391.388.600
2/3/2021 23,68 22,62 -3,04% 18,67 24,50 22,91 22,61 22,62 2.997 46.050.013.500
1/3/2021 18,00 23,33 -71,89% 17,41 25,61 22,06 23,33 23,35 4.688 108.910.709.800
26/2/2021 84,99 83,00 -2,06% 83,00 88,02 83,70 83,00 83,50 2.595 257.773.681.000
25/2/2021 85,65 84,75 -6,18% 84,00 87,97 86,16 84,75 84,77 9.670 83.916.121.300
24/2/2021 90,14 90,33 +0,74% 88,72 90,58 89,65 90,15 90,33 2.035 22.120.884.700
23/2/2021 89,59 89,67 +0,27% 87,68 90,80 89,19 89,59 89,67 4.138 18.935.136.300
22/2/2021 88,19 89,43 +0,54% 85,74 90,31 88,30 0,00 0,00 1.258 17.518.280.400
19/2/2021 86,29 88,95 +3,26% 86,15 89,45 88,79 88,92 88,95 3.857 16.898.936.500
18/2/2021 87,94 86,14 -2,00% 85,83 88,67 87,00 86,14 86,61 624 15.245.864.600
17/2/2021 88,99 87,90 -1,18% 87,57 89,35 88,48 87,89 87,90 9.899 18.610.268.200
12/2/2021 87,53 88,95 +1,62% 87,15 89,00 88,52 88,95 88,99 8.059 12.766.491.800
11/2/2021 87,27 87,53 +0,33% 86,87 88,56 87,56 87,52 87,53 6.526 8.311.855.800
10/2/2021 87,94 87,24 -0,77% 86,00 88,41 86,87 87,24 87,26 7.272 9.325.506.300
9/2/2021 87,62 87,92 +0,37% 86,70 88,86 87,85 87,91 87,92 7.800 10.290.311.200
8/2/2021 85,50 87,60 +2,94% 84,72 88,31 87,14 87,59 87,60 1.152 16.052.199.000
5/2/2021 83,99 85,10 +1,64% 83,23 85,30 84,73 85,10 85,15 8.192 12.056.381.200
4/2/2021 82,04 83,73 +2,11% 81,56 83,73 83,05 83,64 83,73 8.361 13.379.891.700
3/2/2021 81,99 82,00 +0,38% 80,89 82,81 82,04 81,75 82,00 2.409 22.446.530.700
2/2/2021 81,50 81,69 +2,87% 79,26 82,10 80,92 81,46 81,69 6.376 21.481.725.700
1/2/2021 76,69 79,41 +5,21% 75,52 80,49 78,93 79,41 79,45 5.159 19.581.537.700
29/1/2021 75,07 75,48 -0,05% 74,29 77,16 75,77 75,36 75,48 7.399 11.059.251.400
28/1/2021 74,01 75,52 +1,96% 73,38 75,77 74,69 75,52 75,60 6.240 7.347.778.300
27/1/2021 75,14 74,07 -1,71% 73,66 75,71 74,51 74,06 74,07 5.662 8.312.192.800
26/1/2021 75,65 75,36 -0,07% 74,77 76,62 75,61 75,33 75,36 4.971 5.362.048.700
22/1/2021 75,39 75,41 -0,80% 73,91 75,97 75,37 75,41 75,68 4.805 5.623.045.500
21/1/2021 77,24 76,02 -1,62% 76,02 77,64 76,56 76,02 76,36 4.353 5.628.553.400
20/1/2021 79,47 77,27 -1,69% 76,64 79,47 77,43 77,27 77,30 6.855 10.424.785.300
19/1/2021 77,32 78,60 +2,48% 75,90 78,64 77,74 78,60 78,67 7.927 12.897.514.500
18/1/2021 77,00 76,70 +0,37% 76,12 77,89 77,00 76,70 76,93 4.327 6.144.467.300
15/1/2021 75,64 76,42 -1,14% 75,60 77,45 76,47 76,42 76,45 5.254 14.514.599.300
14/1/2021 77,79 77,30 -0,69% 76,01 78,91 77,99 77,10 77,30 5.523 21.393.705.800
13/1/2021 76,51 77,84 +1,95% 76,50 80,26 78,04 77,74 77,84 2.629 38.664.775.800
12/1/2021 74,76 76,35 +2,58% 74,41 77,39 76,18 76,35 76,36 9.535 13.663.019.100
11/1/2021 76,39 74,43 -2,76% 73,80 76,72 74,72 74,38 74,43 9.253 10.891.405.800
8/1/2021 73,99 76,54 +3,39% 73,18 76,85 76,05 76,40 76,54 8.300 10.353.679.900
7/1/2021 72,40 74,03 +1,76% 71,96 74,09 72,98 74,00 74,03 7.014 8.812.855.200
6/1/2021 73,29 72,75 -0,80% 71,61 73,99 73,00 72,75 72,89 6.226 6.762.171.700
5/1/2021 75,01 73,34 -2,33% 72,65 75,01 73,39 73,34 73,40 7.051 8.072.652.700
4/1/2021 75,25 75,09 +0,05% 74,51 75,66 75,11 75,09 75,10 6.278 6.232.946.500
30/12/2020 75,40 75,05 -0,42% 74,30 76,64 75,20 75,04 75,07 2.830 5.892.491.900
29/12/2020 75,02 75,37 +0,01% 75,02 76,60 75,66 75,36 75,37 5.702 6.745.193.800
28/12/2020 72,72 75,36 +3,64% 72,33 75,66 74,89 75,36 75,47 5.693 7.195.232.900
23/12/2020 72,86 72,71 +0,01% 72,43 73,16 72,71 72,71 72,77 3.209 3.755.627.500
22/12/2020 72,35 72,70 +0,69% 72,08 73,50 72,85 72,70 72,73 2.926 3.570.064.300
21/12/2020 73,19 72,20 -2,83% 71,57 73,50 72,16 72,20 72,22 6.932 11.656.311.800
18/12/2020 73,68 74,30 +1,01% 73,63 74,97 74,44 74,20 74,34 3.230 5.197.198.300
17/12/2020 74,41 73,56 -1,13% 73,40 74,43 73,69 73,55 73,74 3.146 5.135.152.700
16/12/2020 73,45 74,40 +1,27% 72,85 74,94 74,19 74,38 74,40 8.174 9.974.360.200
15/12/2020 73,07 73,47 +1,31% 72,00 73,83 73,15 73,47 73,51 7.345 9.340.960.600
14/12/2020 73,01 72,52 -0,38% 72,41 74,72 73,19 72,52 72,69 6.385 8.549.578.300
11/12/2020 70,77 72,80 +1,55% 70,45 73,20 72,20 72,80 72,84 4.856 6.502.593.500
10/12/2020 71,86 71,69 -0,04% 70,40 72,25 71,60 71,63 71,69 5.854 7.122.286.400
9/12/2020 71,78 71,72 +0,20% 70,91 72,38 71,71 71,64 71,72 6.574 17.256.501.200
8/12/2020 69,73 71,58 +2,68% 69,37 71,67 70,94 71,55 71,58 7.148 13.779.529.300
7/12/2020 71,00 69,71 -1,43% 69,50 71,16 70,06 69,71 69,80 5.961 9.438.744.700
4/12/2020 71,64 70,72 -1,28% 70,00 72,14 70,87 70,67 70,72 8.412 9.803.504.300
3/12/2020 67,11 71,64 +7,29% 67,00 72,70 70,60 71,58 71,68 1.025 32.618.300.800
2/12/2020 68,17 66,77 -1,56% 66,10 68,21 66,63 66,76 66,77 1.455 13.525.837.000
1/12/2020 69,62 67,83 -2,05% 67,40 69,91 68,01 67,83 67,84 711 14.495.882.100
30/11/2020 69,56 69,25 -0,29% 67,68 69,57 68,68 69,13 69,25 2.328 24.208.157.600
27/11/2020 69,06 69,45 +0,65% 68,58 70,20 69,63 69,44 69,45 3.846 4.823.201.900
26/11/2020 70,45 69,00 -2,06% 68,47 70,59 69,23 69,00 69,01 7.022 12.490.573.200
25/11/2020 71,38 70,45 -1,21% 69,46 71,91 70,47 70,45 70,46 5.057 6.189.836.300
24/11/2020 70,04 71,31 +1,73% 69,10 71,31 70,29 70,76 71,31 8.535 10.785.010.200
23/11/2020 73,05 70,10 -3,97% 69,90 73,15 70,76 70,10 70,46 7.310 11.182.777.700
20/11/2020 69,90 73,00 +4,55% 69,16 73,14 71,95 72,83 73,00 1.661 23.234.166.900
19/11/2020 68,90 69,82 +0,90% 68,80 69,82 69,48 69,50 69,82 5.166 9.321.366.600
18/11/2020 68,99 69,20 +0,80% 68,65 69,69 69,20 68,99 69,21 6.337 8.175.882.200
17/11/2020 68,65 68,65 -0,62% 68,28 69,10 68,79 68,65 68,85 4.575 5.520.080.100
16/11/2020 70,00 69,08 -0,75% 68,42 70,00 69,03 68,96 69,08 7.889 11.699.326.600
13/11/2020 67,09 69,60 +4,85% 66,65 69,70 68,69 69,60 69,61 6.509 9.872.905.600
12/11/2020 66,05 66,38 +0,50% 65,55 67,70 66,88 66,38 66,42 8.706 10.359.780.900
11/11/2020 67,01 66,05 -1,54% 66,05 67,88 66,81 66,05 66,07 6.264 6.410.651.300
10/11/2020 66,07 67,08 +1,79% 64,81 67,22 66,21 67,06 67,08 3.441 16.157.247.700
9/11/2020 67,10 65,90 +0,32% 65,83 69,00 66,84 65,88 65,90 2.009 14.309.541.800
6/11/2020 66,00 65,69 +0,37% 64,81 66,34 65,53 65,69 65,79 6.993 8.013.480.400
5/11/2020 64,81 65,45 +1,76% 64,55 65,92 65,31 65,45 65,55 7.234 8.493.121.500
4/11/2020 62,93 64,32 +3,39% 62,19 64,77 63,87 64,32 64,35 7.737 8.892.727.400
3/11/2020 63,05 62,21 +0,42% 61,45 63,30 62,33 62,21 62,28 8.701 8.172.078.500
30/10/2020 62,55 61,95 -1,32% 61,06 62,70 61,82 61,91 61,95 218 13.317.373.700
29/10/2020 63,37 62,78 -0,48% 61,52 63,76 62,45 62,78 62,79 75 11.970.439.700
28/10/2020 65,12 63,08 -3,81% 63,02 65,20 63,64 63,05 63,08 7.637 10.424.116.000
27/10/2020 66,62 65,58 -1,63% 65,24 67,12 65,90 65,57 65,58 5.117 7.011.074.500
26/10/2020 66,10 66,67 +0,44% 65,87 66,84 66,43 66,59 66,67 3.562 4.274.961.400
23/10/2020 66,66 66,38 -0,70% 66,13 67,01 66,49 66,38 66,42 3.503 4.488.818.000
22/10/2020 66,96 66,85 +0,21% 65,85 67,21 66,65 66,85 66,92 5.467 6.979.212.900
21/10/2020 67,35 66,71 -0,95% 66,47 67,36 66,84 66,71 66,73 3.842 4.128.845.500
20/10/2020 66,98 67,35 +1,61% 66,15 67,67 67,01 67,34 67,35 4.695 6.039.100.400
19/10/2020 66,45 66,28 -0,45% 65,75 68,21 66,99 66,28 66,35 1.024 14.042.398.200
16/10/2020 65,48 66,58 +1,68% 65,28 66,65 65,86 66,58 66,60 7.932 9.354.344.900
15/10/2020 66,08 65,48 -0,94% 65,15 66,08 65,38 65,48 65,50 6.860 18.289.830.400
14/10/2020 66,40 66,10 -0,30% 65,90 66,86 66,30 66,10 66,39 6.177 8.509.654.900
13/10/2020 67,67 66,30 -2,00% 65,80 67,88 66,29 66,29 66,30 2.617 13.947.731.300
9/10/2020 68,69 67,65 -1,53% 67,15 68,69 67,56 67,61 67,65 9.333 12.737.598.800
8/10/2020 69,26 68,70 -0,74% 67,35 69,35 68,10 68,70 68,71 8.588 14.501.817.000
7/10/2020 68,34 69,21 +1,04% 68,04 70,17 69,20 69,21 69,39 8.332 11.619.608.500
6/10/2020 68,43 68,50 +0,50% 67,04 68,69 68,12 68,29 68,50 7.607 9.511.496.900
5/10/2020 69,00 68,16 -0,60% 67,46 69,01 68,00 68,16 68,20 6.878 7.728.893.400
2/10/2020 69,70 68,57 -2,38% 68,30 70,33 68,87 68,53 68,57 6.916 8.303.209.100
1/10/2020 69,80 70,24 +0,72% 68,04 70,57 69,12 70,20 70,28 6.931 8.844.254.300
30/9/2020 70,97 69,74 -1,25% 69,40 71,27 69,98 69,74 69,97 7.818 10.635.660.600
29/9/2020 70,96 70,62 -0,35% 70,00 72,09 70,96 70,50 70,62 9.298 13.141.012.700
28/9/2020 74,40 70,87 -4,28% 70,58 74,48 72,15 70,87 70,92 2.414 15.111.306.900
25/9/2020 74,33 74,04 -1,06% 73,32 74,60 73,82 73,98 74,04 6.300 8.016.856.400
24/9/2020 71,80 74,83 +3,67% 71,73 76,29 74,68 74,83 75,03 1.426 18.401.508.200
23/9/2020 75,00 72,18 -3,99% 72,02 75,04 73,05 72,13 72,18 7.729 13.230.240.300
22/9/2020 74,10 75,18 +0,85% 74,02 75,40 74,89 75,06 75,18 6.715 9.237.458.900
21/9/2020 74,30 74,55 -1,00% 73,67 75,14 74,51 74,55 74,60 9.080 15.006.393.600
18/9/2020 76,00 75,30 -1,23% 74,60 76,21 75,20 75,18 75,30 9.061 13.580.466.100
17/9/2020 74,70 76,24 +1,56% 74,32 76,71 75,73 76,24 76,25 8.778 15.199.910.100
16/9/2020 74,00 75,07 +1,67% 73,97 75,58 75,01 75,07 75,08 9.398 13.899.246.500
15/9/2020 73,51 73,84 -0,07% 73,25 75,00 74,27 73,84 73,87 7.213 9.139.084.700
14/9/2020 74,18 73,89 -0,39% 72,61 75,34 73,83 73,84 73,89 5.364 24.567.394.100
11/9/2020 71,00 74,18 +3,97% 69,10 74,55 71,92 74,16 74,18 4.047 38.533.876.200
10/9/2020 74,14 71,35 +14,80% 69,50 74,14 71,80 71,34 71,35 4.944 132.741.683.600
9/9/2020 62,82 62,15 -0,54% 61,57 63,16 62,11 61,94 62,15 5.612 6.812.406.500
8/9/2020 62,99 62,49 -1,23% 62,00 63,15 62,57 62,49 62,50 6.063 5.950.170.000
4/9/2020 62,83 63,27 +0,80% 62,22 63,50 63,02 63,23 63,27 8.120 9.363.937.100
3/9/2020 64,60 62,77 -2,62% 62,11 64,80 63,02 62,60 62,77 2.386 12.403.745.300
2/9/2020 64,93 64,46 -0,59% 63,97 65,08 64,37 64,46 64,52 4.412 4.610.212.900
1/9/2020 64,20 64,84 +2,09% 63,58 64,90 64,51 64,75 64,84 7.817 7.300.032.400
31/8/2020 65,17 63,51 -2,74% 63,51 65,17 63,87 63,51 63,61 7.883 10.372.095.300
28/8/2020 64,50 65,30 +1,48% 64,17 65,30 64,91 65,10 65,31 5.449 4.793.863.500
27/8/2020 65,00 64,35 -0,59% 63,60 65,18 64,35 64,31 64,35 3.574 3.428.755.500
26/8/2020 65,47 64,73 -0,90% 63,50 65,50 64,45 64,73 64,76 8.573 8.401.784.200
25/8/2020 64,81 65,32 +0,79% 64,48 65,47 65,07 65,30 65,32 6.395 5.391.416.800
24/8/2020 65,11 64,81 +0,25% 64,21 65,31 64,69 64,81 64,86 6.618 7.486.102.900
21/8/2020 64,16 64,65 +0,78% 63,48 64,65 64,24 64,65 64,67 5.324 5.860.566.300
20/8/2020 63,81 64,15 +0,39% 62,67 64,76 63,87 64,14 64,15 6.763 6.472.788.400
19/8/2020 65,63 63,90 -2,16% 63,86 65,63 64,18 63,90 64,00 6.987 8.045.223.700
18/8/2020 64,80 65,31 +2,17% 64,32 65,65 65,05 65,28 65,52 7.360 9.138.305.900
17/8/2020 65,71 63,92 -2,59% 63,50 65,88 64,10 63,89 63,92 7.066 7.587.647.500
14/8/2020 65,30 65,62 +0,66% 64,88 66,14 65,50 65,60 65,62 6.097 6.007.271.000
13/8/2020 66,35 65,19 -0,93% 64,84 66,51 65,44 65,10 65,19 8.609 10.637.106.100
12/8/2020 67,79 65,80 -3,12% 65,12 68,09 65,86 65,80 65,85 1.956 17.616.261.200
11/8/2020 66,75 67,92 +2,01% 66,75 68,60 68,00 67,85 67,92 2.595 16.982.923.300
10/8/2020 68,00 66,58 -2,02% 65,83 68,27 66,59 66,56 66,58 4.058 19.329.198.100
7/8/2020 67,20 67,95 +0,92% 66,55 67,95 67,14 67,89 67,95 3.645 19.657.177.100
6/8/2020 68,86 67,33 -1,92% 67,11 69,40 67,70 67,33 67,34 4.428 19.773.094.400
5/8/2020 69,10 68,65 +0,51% 68,01 71,98 69,58 68,65 68,66 7.927 25.047.979.000
4/8/2020 68,61 68,30 -0,84% 66,51 69,45 67,44 67,98 68,30 7.971 30.362.227.500
3/8/2020 71,39 68,88 -2,99% 68,30 71,39 69,17 68,86 68,88 422 24.596.251.700
31/7/2020 74,16 71,00 -3,68% 69,96 74,23 71,55 71,00 71,05 9.834 36.152.264.300
30/7/2020 78,08 73,71 -6,27% 73,34 78,20 75,03 73,71 73,74 1.096 33.057.442.500
29/7/2020 78,72 78,64 +1,18% 76,40 78,83 77,61 78,63 78,68 3.281 25.224.067.400
28/7/2020 78,00 77,72 +3,21% 76,31 79,26 77,83 77,72 77,73 1.358 31.048.104.800
27/7/2020 75,33 75,30 +0,53% 75,30 76,47 75,74 75,30 75,32 6.903 7.978.046.600
24/7/2020 74,20 74,90 +0,93% 72,60 74,97 74,19 74,87 74,90 5.373 7.488.218.400
23/7/2020 75,50 74,21 -2,19% 73,50 76,19 74,65 74,06 74,21 3.632 4.457.779.300
22/7/2020 76,97 75,87 -1,45% 74,80 78,10 76,14 75,85 75,88 9.922 12.616.675.500
21/7/2020 72,11 76,99 +6,93% 72,11 77,52 75,50 76,88 76,99 4.998 23.233.066.900
20/7/2020 70,97 72,00 +1,27% 69,94 72,00 70,87 71,70 72,00 7.627 8.511.844.200
17/7/2020 69,60 71,10 +2,20% 69,60 71,90 71,09 71,06 71,10 8.286 9.110.756.500
16/7/2020 70,32 69,57 -1,07% 68,71 70,44 69,49 69,56 69,57 7.557 9.219.558.400
15/7/2020 70,20 70,32 +0,64% 69,74 70,68 70,15 70,32 70,40 8.674 10.640.704.600
14/7/2020 69,00 69,87 +1,90% 67,69 70,15 69,03 69,85 69,87 6.621 8.676.788.300
13/7/2020 71,25 68,57 -3,01% 68,30 71,45 69,43 68,56 68,57 8.188 9.189.055.100
10/7/2020 71,99 70,70 -1,16% 70,15 71,99 70,80 70,70 70,72 4.993 6.765.874.200
9/7/2020 72,32 71,53 -1,07% 71,22 72,54 71,97 71,51 71,53 6.484 8.036.241.300
8/7/2020 71,37 72,30 +1,97% 71,21 72,40 71,97 72,16 72,30 6.684 7.987.357.200
7/7/2020 72,08 70,90 -2,57% 70,75 72,29 71,30 70,90 71,00 6.582 9.230.792.100
6/7/2020 72,58 72,77 +0,32% 72,19 73,20 72,61 72,75 72,77 5.668 7.170.466.100
3/7/2020 71,32 72,54 +1,71% 70,72 72,54 71,60 72,30 72,56 4.483 6.029.466.500
2/7/2020 73,60 71,32 -1,80% 70,10 73,76 71,38 71,22 71,32 8.136 9.508.998.400
1/7/2020 71,04 72,63 +2,32% 70,39 73,48 72,30 72,11 72,67 6.328 8.580.908.300
30/6/2020 72,07 70,98 -2,63% 70,80 73,00 71,58 70,98 71,00 8.929 11.880.189.100
29/6/2020 68,94 72,90 +5,94% 68,91 72,94 71,17 72,60 72,90 8.096 11.237.726.600
26/6/2020 70,30 68,81 -3,34% 68,62 71,00 69,48 68,81 68,90 5.574 6.142.205.600
25/6/2020 69,28 71,19 +2,76% 68,64 71,24 70,34 71,01 71,20 6.440 7.976.168.800
24/6/2020 69,10 69,28 -1,03% 67,90 69,89 68,89 69,28 69,35 5.573 6.739.961.800
23/6/2020 68,52 70,00 +2,88% 68,25 70,70 69,88 69,85 70,00 7.887 9.363.349.000
22/6/2020 68,44 68,04 -0,56% 67,56 70,37 68,68 68,02 68,22 7.649 10.976.129.100
19/6/2020 66,13 68,42 +3,42% 66,13 69,24 68,05 68,42 68,56 7.875 18.697.541.800
18/6/2020 66,69 66,16 -0,81% 65,60 67,23 66,23 66,16 66,18 8.152 8.451.690.500
17/6/2020 65,51 66,70 +1,99% 64,99 67,44 66,53 66,70 66,74 6.389 6.341.240.100
16/6/2020 66,23 65,40 +0,62% 65,25 66,80 65,94 65,40 65,47 6.280 6.505.061.700
15/6/2020 63,24 65,00 +1,42% 62,30 65,55 64,06 65,00 65,06 3.072 10.979.562.400
12/6/2020 63,50 64,09 -1,72% 62,67 65,17 63,87 64,06 64,09 1.933 10.361.113.500
10/6/2020 67,00 65,21 -2,50% 64,79 67,93 65,64 65,10 65,21 9.322 10.381.679.400
9/6/2020 65,60 66,88 -0,18% 65,27 67,13 66,60 66,88 66,90 8.189 12.061.331.900
8/6/2020 67,01 67,00 +0,24% 65,83 67,50 66,67 67,00 67,02 9.896 14.030.786.100
5/6/2020 68,99 66,84 -1,05% 66,51 68,99 67,62 66,84 66,85 9.265 15.601.140.200
4/6/2020 67,09 67,55 +0,07% 66,50 68,00 67,37 67,47 67,55 1.348 23.111.625.900
3/6/2020 67,05 67,50 +1,23% 67,03 70,94 68,72 67,50 67,60 7.921 28.324.551.700
2/6/2020 65,00 66,68 +2,98% 64,30 66,80 66,03 66,68 66,71 508 18.665.782.600
1/6/2020 62,19 64,75 +2,81% 61,93 65,61 64,62 64,74 64,85 3.278 16.238.807.500
29/5/2020 60,62 62,98 +3,50% 60,31 62,98 61,99 62,97 62,98 2.424 19.465.617.000
28/5/2020 60,52 60,85 +0,78% 60,38 62,39 61,45 60,82 60,85 2.161 11.856.878.900
27/5/2020 60,00 60,38 +0,90% 59,30 60,50 59,90 60,32 60,38 8.199 8.472.310.400
26/5/2020 60,00 59,84 +0,62% 58,65 60,95 59,89 59,51 59,84 9.950 9.580.135.200
25/5/2020 58,80 59,47 +3,95% 58,40 59,70 59,22 59,46 59,48 6.741 7.340.707.000
22/5/2020 55,99 57,21 +1,53% 55,75 60,38 58,23 57,21 57,26 1.269 14.784.023.800
21/5/2020 55,20 56,35 +2,45% 54,73 56,37 55,60 56,34 56,36 9.951 10.181.084.300
20/5/2020 56,00 55,00 -0,13% 54,90 56,30 55,55 55,00 55,09 8.463 8.483.374.300
19/5/2020 56,16 55,07 -1,40% 54,81 56,58 55,20 55,07 55,10 9.668 9.840.947.000
18/5/2020 56,69 55,85 +1,27% 54,54 56,69 55,48 55,85 55,88 3.098 13.222.421.200
15/5/2020 59,82 55,15 -7,93% 55,15 59,83 56,29 55,14 55,20 6.786 19.800.868.300
14/5/2020 61,90 59,90 -6,26% 58,56 62,03 59,82 59,88 59,90 817 24.703.485.900
13/5/2020 66,00 63,90 -1,96% 63,57 66,00 64,42 63,87 63,90 7.687 8.683.219.300
12/5/2020 66,00 65,18 -1,12% 65,00 66,72 65,64 65,18 65,46 8.019 8.651.914.100
11/5/2020 65,49 65,92 +0,18% 65,02 66,40 65,84 65,58 65,92 9.154 10.495.020.500
8/5/2020 65,75 65,80 +3,04% 64,07 65,98 65,17 65,80 65,81 7.780 7.610.036.000
7/5/2020 65,65 63,86 -1,57% 62,17 66,00 64,20 63,86 64,00 9.393 21.482.366.000
6/5/2020 65,66 64,88 -0,81% 64,20 65,66 64,69 64,78 64,88 3.885 14.174.196.800
5/5/2020 66,80 65,41 -1,19% 65,05 69,69 66,38 65,41 65,58 9.636 10.410.714.800
4/5/2020 65,29 66,20 -0,03% 64,17 67,13 64,99 66,00 66,20 9.294 9.676.488.500
30/4/2020 66,99 66,22 -2,04% 66,22 67,56 66,50 66,22 66,69 7.020 10.423.566.100
29/4/2020 67,21 67,60 +0,84% 66,00 68,28 67,05 67,60 67,86 9.917 10.455.035.200
28/4/2020 70,00 67,04 -3,50% 66,89 71,15 67,69 67,03 67,05 1.024 13.068.376.300
27/4/2020 68,03 69,47 +3,22% 66,08 69,98 68,16 69,47 69,68 9.003 11.066.227.800
24/4/2020 69,01 67,30 -2,93% 63,06 69,01 65,96 67,27 67,30 5.664 16.090.973.600
23/4/2020 72,69 69,33 -1,97% 68,30 73,49 70,34 69,25 69,33 9.917 12.549.570.000
22/4/2020 65,10 70,72 +8,80% 65,10 72,26 69,35 70,72 70,90 5.331 25.988.092.900
20/4/2020 63,00 65,00 +1,56% 62,71 65,07 64,09 64,98 65,00 9.180 8.931.034.000
17/4/2020 65,48 64,00 -1,31% 63,39 65,48 64,29 63,88 64,00 6.499 6.584.189.700
16/4/2020 63,80 64,85 +2,59% 62,00 65,04 63,57 64,80 64,85 7.976 9.563.287.500
15/4/2020 63,49 63,21 -1,66% 62,94 64,23 63,47 63,21 63,39 7.124 7.308.820.600
14/4/2020 64,23 64,28 +1,15% 63,90 66,43 64,86 64,25 64,28 8.226 13.791.516.900
13/4/2020 63,30 63,55 +0,39% 61,96 63,83 63,11 63,46 63,55 6.087 7.415.947.400
9/4/2020 66,67 63,30 -4,09% 63,01 66,67 64,04 63,30 63,40 6.244 6.436.545.900
8/4/2020 65,81 66,00 +0,36% 63,10 66,69 65,29 65,79 66,00 7.161 11.191.870.000
7/4/2020 67,20 65,76 +0,78% 65,66 69,50 67,13 65,76 65,83 7.301 9.445.179.900
6/4/2020 65,00 65,25 +3,72% 64,26 65,99 65,05 65,25 65,32 8.610 8.517.762.300
3/4/2020 65,32 62,91 -3,20% 61,84 65,33 62,64 62,91 62,95 2.858 10.818.009.100
2/4/2020 63,90 64,99 +1,63% 63,26 67,20 65,15 64,99 65,14 8.353 11.524.253.400
1/4/2020 65,30 63,95 -3,60% 62,60 65,50 63,82 63,95 63,96 8.950 8.635.988.700
31/3/2020 63,87 66,34 +2,06% 63,87 66,49 65,63 65,50 66,35 4.531 6.682.144.500
30/3/2020 63,03 65,00 +1,53% 62,76 65,80 64,56 65,00 65,03 5.541 6.226.986.500
27/3/2020 64,40 64,02 -3,47% 63,01 66,39 64,39 64,02 64,11 455 12.747.942.300
26/3/2020 69,75 66,32 -5,26% 65,91 69,81 67,14 66,28 66,32 1.630 16.379.853.300
25/3/2020 72,00 70,00 -2,78% 68,12 72,00 69,82 70,00 70,02 9.687 13.116.966.400
24/3/2020 73,50 72,00 +0,17% 71,00 77,00 72,33 72,00 72,39 9.153 11.273.419.000
23/3/2020 69,00 71,88 +6,92% 64,14 71,88 69,12 71,66 71,99 2.213 22.966.179.700
20/3/2020 67,10 67,23 +4,30% 62,01 69,50 65,65 67,23 67,28 5.054 15.723.738.000
19/3/2020 58,10 64,46 +7,67% 54,48 69,48 62,76 64,32 64,46 3.335 15.997.376.300
18/3/2020 61,20 59,87 -11,96% 57,51 69,21 62,60 59,84 59,87 6.799 21.833.237.000
17/3/2020 62,00 68,00 +9,03% 62,00 68,72 66,14 68,00 68,13 3.433 22.436.269.900
16/3/2020 57,99 62,37 -4,78% 57,43 65,49 62,29 62,00 62,37 9.868 11.665.029.700
13/3/2020 62,07 65,50 +13,54% 57,00 68,00 61,99 65,50 65,62 997 11.835.207.400
12/3/2020 53,50 57,69 -7,55% 53,00 58,15 55,67 57,68 57,69 4.799 7.109.557.600
11/3/2020 64,00 62,40 -6,17% 58,50 65,59 63,12 62,34 62,40 8.225 12.478.187.000
10/3/2020 66,50 66,50 +1,84% 63,38 67,58 65,21 66,00 67,15 7.467 9.492.996.500
9/3/2020 62,30 65,30 -5,79% 61,49 65,30 64,69 65,20 65,30 69 10.490.819.400
6/3/2020 68,50 69,31 -2,50% 68,00 70,00 69,29 69,31 69,92 9.947 17.848.171.600
5/3/2020 73,61 71,09 -4,58% 69,03 74,35 71,83 71,09 71,21 7.785 10.587.519.200
4/3/2020 74,86 74,50 -0,17% 73,40 75,44 74,55 74,48 74,50 5.533 7.486.440.800
3/3/2020 74,50 74,63 +1,22% 72,82 75,00 74,08 74,63 74,65 5.871 6.965.184.000
2/3/2020 74,75 73,73 -10,09% 72,50 75,98 74,42 73,69 73,73 5.556 10.941.296.900
28/2/2020 82,00 82,00 0,00% 82,00 82,00 82,00 74,00 0,00 1 820.000
27/2/2020 82,00 82,00 -6,99% 82,00 82,00 82,00 73,00 0,00 1 820.000
18/2/2020 88,16 88,16 +1,32% 88,16 88,16 88,16 85,01 0,00 1 881.600
14/2/2020 87,01 87,01 +2,00% 87,01 87,01 87,01 87,01 94,50 1 870.100
13/2/2020 85,30 85,30 -9,74% 85,30 85,30 85,30 70,10 0,00 1 853.000
6/2/2020 94,50 94,50 0,00% 94,50 94,50 94,50 86,00 94,80 1 1.890.000
31/1/2020 94,50 94,50 0,00% 94,50 94,50 94,50 86,00 0,00 1 945.000
28/1/2020 94,50 94,50 0,00% 94,50 94,50 94,50 86,00 94,50 1 945.000
27/1/2020 94,50 94,50 +4,99% 94,50 94,50 94,50 81,00 97,00 1 945.000
23/1/2020 90,01 90,01 -2,16% 90,01 90,01 90,01 90,01 0,00 1 1.800.200
20/1/2020 92,00 92,00 -2,13% 92,00 92,00 92,00 84,50 0,00 1 920.000
17/1/2020 93,00 94,00 0,00% 93,00 94,00 93,50 84,32 0,00 2 1.870.000
16/1/2020 94,00 94,00 +7,92% 94,00 94,00 94,00 88,60 93,00 1 940.000
14/1/2020 90,90 87,10 -4,18% 87,10 95,00 90,36 87,08 0,00 5 5.422.000
10/1/2020 85,00 90,90 -0,29% 85,00 95,00 91,45 85,00 0,00 7 6.402.000
9/1/2020 91,16 91,16 +4,78% 91,16 91,16 91,16 87,01 91,16 2 1.823.200
8/1/2020 87,00 87,00 -2,12% 87,00 87,00 87,00 86,10 0,00 3 2.610.000
10/12/2019 83,01 88,88 -1,23% 83,01 88,88 85,94 83,02 90,00 2 1.718.900
3/12/2019 79,00 89,99 +4,64% 79,00 89,99 84,49 70,10 90,00 2 1.689.900
27/11/2019 90,00 86,00 -4,42% 86,00 90,00 88,66 70,00 89,99 3 2.659.900
21/11/2019 89,99 89,98 -0,01% 89,98 89,99 89,98 70,00 89,99 5 4.499.400
4/11/2019 89,99 89,99 +10,42% 89,99 89,99 89,99 70,00 90,00 2 1.799.800
25/10/2019 81,50 81,50 0,00% 81,50 81,50 81,50 70,00 90,00 1 815.000
10/10/2019 81,50 81,50 -9,43% 81,50 81,50 81,50 81,50 89,99 1 815.000
9/10/2019 89,99 89,99 0,00% 89,99 89,99 89,99 70,00 90,00 1 899.900
3/10/2019 89,99 89,99 -0,01% 89,99 89,99 89,99 70,00 90,00 1 899.900
30/9/2019 90,00 90,00 -10,00% 90,00 90,00 90,00 70,00 90,00 1 900.000
7/8/2019 100,00 100,00 +4,17% 100,00 100,00 100,00 70,00 0,00 1 1.000.000
6/8/2019 96,00 96,00 0,00% 96,00 96,00 96,00 70,00 100,00 1 960.000
5/8/2019 96,00 96,00 +1,05% 96,00 96,00 96,00 96,00 0,00 2 1.920.000
1/8/2019 95,00 95,00 +0,53% 95,00 95,00 95,00 70,00 96,50 3 5.700.000
12/7/2019 92,00 94,50 +3,85% 92,00 94,50 93,25 84,00 0,00 4 3.730.000
10/7/2019 91,00 91,00 0,00% 91,00 91,00 91,00 84,00 0,00 3 2.730.000
12/2/2019 93,50 93,50 +14,00% 93,50 93,50 93,50 74,81 0,00 1 935.000
11/2/2019 82,02 82,02 -12,75% 82,02 82,02 82,02 82,02 0,00 2 2.460.600
28/1/2019 94,01 94,01 +10,59% 94,01 94,01 94,01 94,00 0,00 1 940.100
23/10/2018 85,01 85,01 -5,54% 85,01 85,01 85,01 0,00 178,30 1 4.250.500
7/2/2018 90,00 90,00 +18,44% 90,00 90,00 90,00 90,00 0,00 3 2.700.000
6/2/2018 75,99 75,99 -10,59% 75,99 75,99 75,99 80,00 90,00 2 3.799.500
27/7/2017 84,99 84,99 -0,02% 84,99 84,99 84,99 0,00 0,00 1 849.900
19/5/2017 85,01 85,01 -34,61% 85,01 85,01 85,01 85,13 130,00 1 850.100
9/5/2017 130,00 130,00 +1,01% 130,00 130,00 130,00 32,32 0,00 1 1.300.000
5/5/2017 128,70 128,70 +77,52% 128,70 128,70 128,70 39,93 128,71 1 1.287.000
28/4/2017 72,50 72,50 -14,71% 72,50 72,50 72,50 72,50 130,00 1 725.000
29/3/2017 85,00 85,00 -22,73% 85,00 85,00 85,00 0,00 130,00 1 850.000
1/2/2017 110,00 110,00 +139,13% 110,00 110,00 110,00 24,88 130,00 1 1.100.000
31/1/2017 46,00 46,00 0,00% 46,00 46,00 46,00 110,00 0,00 1 460.000
3/1/2017 46,00 46,00 -2,15% 46,00 46,00 46,00 24,69 0,00 1 1.380.000
10/5/2016 47,01 47,01 +16,56% 47,01 47,01 47,01 48,49 0,00 2 940.200
24/3/2016 40,33 40,33 -26,89% 40,33 40,33 40,33 40,32 0,00 1 403.300
17/3/2016 55,16 55,16 0,00% 55,16 55,16 55,16 40,32 0,00 1 551.600
17/2/2016 55,16 55,16 -0,25% 55,16 55,16 55,16 0,00 0,00 1 551.600
8/10/2015 55,30 55,30 -24,78% 55,30 55,30 55,30 55,31 0,00 1 553.000
29/7/2015 73,08 73,08 -0,60% 73,08 73,08 73,08 0,00 0,00 1 730.800
30/6/2015 73,52 73,52 0,00% 73,52 73,52 73,52 73,52 120,00 1 735.200
8/3/2010 74,99 74,99 +24,98% 74,99 74,99 74,99 57,60 0,00 1 749.900
10/11/2009 60,00 60,00 +84,56% 60,00 60,00 60,00 16,26 0,00 1 600.000
3/4/2009 32,51 32,51 0,00% 32,51 32,51 32,51 32,50 0,00 1 325.100
2/4/2009 32,51 32,51 +4,53% 32,51 32,51 32,51 0,01 32,51 1 325.100
26/3/2009 31,10 31,10 -8,53% 31,10 31,10 31,10 0,01 0,00 1 311.000
1/8/2008 34,00 34,00 -12,82% 34,00 34,00 34,00 0,00 36,20 1 340.000
7/11/2007 39,00 39,00 -1,24% 39,00 39,00 39,00 0,00 0,00 1 390.000
25/9/2007 39,49 39,49 -1,28% 39,49 39,49 39,49 0,00 39,50 1 394.900
11/9/2007 40,00 40,00 -50,00% 40,00 40,00 40,00 40,00 0,00 1 400.000
16/8/2007 80,00 80,00 0,00% 80,00 80,00 80,00 80,00 110,00 2 160.000
7/8/2007 80,00 80,00 -2,44% 80,00 80,00 80,00 80,00 110,00 1 80.000
4/6/2007 82,00 82,00 +1,23% 82,00 82,00 82,00 0,00 90,00 1 82.000
30/5/2007 81,00 81,00 +1,25% 81,00 81,00 81,00 0,00 81,00 1 81.000
24/4/2007 80,00 80,00 0,00% 80,00 80,00 80,00 80,00 86,00 1 80.000
19/4/2007 80,00 80,00 -10,11% 80,00 80,00 80,00 80,00 100,00 2 240.000
17/4/2007 89,00 89,00 -1,11% 89,00 89,00 89,00 0,00 89,00 1 89.000
22/3/2007 90,00 90,00 -9,99% 90,00 90,00 90,00 0,00 90,00 1 90.000
16/1/2007 75,00 99,99 +29,86% 75,00 99,99 83,33 0,00 99,99 2 249.990
19/12/2006 77,00 77,00 -0,01% 77,00 77,00 77,00 77,00 88,00 1 154.000
6/12/2006 77,01 77,01 -13,47% 77,01 77,01 77,01 77,50 86,00 1 231.030
27/11/2006 89,00 89,00 0,00% 89,00 89,00 89,00 0,00 89,00 1 445.000
21/11/2006 89,00 89,00 0,00% 89,00 89,00 89,00 0,00 89,00 1 89.000
24/7/2006 89,00 89,00 +27,14% 89,00 89,00 89,00 70,01 89,00 1 178.000
7/7/2006 70,00 70,00 +2,94% 70,00 70,00 70,00 71,00 99,00 1 70.000
28/6/2006 70,00 68,00 -2,86% 68,00 70,00 69,63 65,00 90,00 2 766.000
24/5/2006 70,00 70,00 -0,03% 70,00 70,00 70,00 0,00 100,00 1 70.000
28/4/2006 70,02 70,02 0,00% 70,02 70,02 70,02 70,01 0,00 1 70.020
17/2/2006 68,00 68,00 -1,43% 68,00 68,00 68,00 68,50 80,00 1 68.000
15/6/2005 58,00 68,99 0,00% 58,00 68,99 61,30 58,01 200,00 4 613.020
12/11/2002 60,17 60,17 +20,34% 60,17 60,17 60,17 60,16 0,00 1 60.170
22/5/2001 50,00 50,00 0,00% 50,00 50,00 50,00 0,00 0,00 1 150.000
10/5/2001 50,00 50,00 +4,14% 50,00 50,00 50,00 0,00 0,00 3 150.000
19/2/2001 48,01 48,01 +20,03% 48,01 48,01 48,01 0,00 0,00 1 96.020
2/2/2001 40,00 40,00 +17,65% 40,00 40,00 40,00 0,00 0,00 2 1.160.000
17/10/2000 34,00 34,00 0,00% 34,00 34,00 34,00 0,00 0,00 1 1.020.000
30/6/2000 34,00 34,00 0,00% 34,00 34,00 34,00 0,00 0,00 1 340.000
28/6/2000 34,00 34,00 +3,00% 34,00 34,00 34,00 60,00 0,00 1 340.000
27/6/2000 33,01 33,01 +15,78% 33,01 33,01 33,01 18,00 0,00 1 330.100
29/5/2000 28,51 28,51 0,00% 28,51 28,51 28,51 0,00 0,00 1 285.100

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.