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.

PETZ3 - PETZ - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 4,41 4,50 +0,67% 4,28 4,56 4,47 4,50 4,52 6.907 3.056.534.000
20/1/2025 4,48 4,47 0,00% 4,37 4,57 4,48 4,47 4,50 3.497 1.139.678.700
17/1/2025 4,48 4,47 0,00% 4,41 4,53 4,45 4,47 4,49 3.115 1.110.676.600
16/1/2025 4,53 4,47 -1,11% 4,38 4,54 4,46 4,46 4,48 5.092 1.581.285.000
15/1/2025 4,30 4,52 +5,12% 4,28 4,57 4,48 4,52 4,53 7.446 3.804.332.800
14/1/2025 4,15 4,30 +4,88% 4,05 4,30 4,18 4,27 4,30 7.558 2.596.653.400
13/1/2025 4,27 4,10 +0,99% 4,10 4,46 4,21 4,10 4,11 8.749 4.512.507.900
10/1/2025 4,00 4,06 +1,50% 3,94 4,09 4,04 4,05 4,07 11.295 2.093.554.500
9/1/2025 4,12 4,00 -2,91% 4,00 4,12 4,04 4,00 4,02 9.408 1.638.465.300
8/1/2025 4,21 4,12 -4,19% 4,02 4,27 4,11 4,12 4,13 9.551 3.060.310.500
7/1/2025 4,28 4,30 +0,47% 4,14 4,39 4,28 4,29 4,32 14.325 3.311.013.600
6/1/2025 4,02 4,28 +6,47% 4,01 4,28 4,17 4,24 4,28 11.623 3.567.975.500
3/1/2025 4,00 4,02 +0,50% 3,95 4,06 4,01 4,01 4,02 7.215 1.734.042.600
2/1/2025 4,01 4,00 -1,72% 3,95 4,07 4,01 4,00 4,01 8.441 2.623.868.000
30/12/2024 4,09 4,07 -1,93% 3,95 4,18 4,06 4,06 4,07 9.150 1.923.692.900
27/12/2024 4,03 4,15 +3,75% 3,99 4,18 4,11 4,14 4,16 7.219 3.670.942.700
26/12/2024 3,90 4,00 +2,04% 3,82 4,05 3,98 4,00 4,02 12.260 4.774.280.200
23/12/2024 3,89 3,92 -0,25% 3,76 3,92 3,86 3,89 3,92 10.478 2.135.583.300
20/12/2024 3,78 3,93 +4,24% 3,73 3,95 3,88 3,89 3,93 5.550 5.015.195.500
19/12/2024 3,74 3,77 +0,53% 3,70 3,84 3,77 3,77 3,79 6.577 2.089.112.400
18/12/2024 3,88 3,75 -4,34% 3,67 3,94 3,75 3,70 3,75 9.959 3.309.627.400
17/12/2024 3,87 3,92 +0,77% 3,78 3,96 3,88 3,92 3,94 7.762 1.646.794.100
16/12/2024 3,96 3,89 -0,26% 3,88 3,99 3,90 3,88 3,91 6.548 2.073.533.100
13/12/2024 3,90 3,90 0,00% 3,87 4,03 3,94 3,90 3,92 9.143 2.634.040.400
12/12/2024 4,21 3,90 -10,55% 3,90 4,35 4,06 3,89 3,90 10.063 5.584.179.000
11/12/2024 4,10 4,36 +6,34% 4,08 4,36 4,23 4,33 4,36 6.813 3.095.657.000
10/12/2024 3,90 4,10 +7,61% 3,80 4,14 3,99 4,10 4,12 6.074 4.171.660.700
9/12/2024 3,98 3,81 -4,51% 3,75 4,10 3,90 3,80 3,82 10.082 4.098.406.200
6/12/2024 4,20 3,99 -5,00% 3,99 4,22 4,08 3,99 4,00 8.237 2.572.356.400
5/12/2024 4,21 4,20 +1,94% 4,15 4,27 4,20 4,17 4,20 4.345 2.752.108.000
4/12/2024 4,22 4,12 -2,37% 4,12 4,31 4,19 4,12 4,13 5.982 2.022.160.900
3/12/2024 4,37 4,22 -4,09% 4,22 4,50 4,35 4,22 4,26 6.071 2.517.761.000
2/12/2024 4,26 4,40 +2,33% 4,23 4,51 4,38 4,39 4,44 6.473 3.108.856.400
29/11/2024 4,16 4,30 +3,86% 4,12 4,34 4,24 4,27 4,31 12.652 6.095.414.400
28/11/2024 4,25 4,14 -3,50% 4,12 4,27 4,19 4,14 4,19 7.300 4.186.455.500
27/11/2024 4,46 4,29 -4,67% 4,29 4,54 4,39 4,28 4,31 12.809 5.034.623.900
26/11/2024 4,48 4,50 +0,45% 4,33 4,60 4,46 4,47 4,50 13.503 7.447.181.100
25/11/2024 4,30 4,48 +4,19% 4,27 4,51 4,34 4,45 4,48 3.445 1.694.336.600
22/11/2024 4,16 4,30 +3,86% 4,15 4,30 4,22 4,27 4,30 4.149 1.901.873.900
21/11/2024 4,29 4,14 -3,27% 4,14 4,31 4,21 4,14 4,15 9.226 4.282.563.000
19/11/2024 4,30 4,28 -0,47% 4,23 4,39 4,32 4,28 4,31 7.186 7.007.065.500
18/11/2024 4,31 4,30 0,00% 4,22 4,40 4,32 4,30 4,32 5.637 3.034.649.000
14/11/2024 4,59 4,30 -11,16% 4,30 4,59 4,41 4,30 4,31 9.786 5.820.441.200
13/11/2024 4,95 4,84 -1,63% 4,83 4,99 4,88 4,84 4,86 11.934 4.056.452.600
12/11/2024 5,00 4,92 -1,20% 4,88 5,00 4,94 4,92 4,95 8.223 4.315.099.600
11/11/2024 4,89 4,98 +1,84% 4,88 5,07 4,99 4,98 4,99 8.552 5.583.241.500
8/11/2024 5,00 4,89 -2,20% 4,73 5,00 4,87 4,89 4,90 17.504 9.596.315.900
7/11/2024 5,90 5,00 -14,53% 5,00 5,90 5,37 5,00 5,03 22.979 17.522.318.200
6/11/2024 5,36 5,85 +7,73% 5,26 5,92 5,68 5,84 5,85 25.023 16.346.745.300
5/11/2024 5,23 5,43 +3,82% 5,18 5,43 5,31 5,41 5,43 13.058 4.528.909.300
4/11/2024 5,02 5,23 +4,81% 5,01 5,23 5,15 5,21 5,24 9.221 3.509.919.400
1/11/2024 4,96 4,99 +1,01% 4,91 5,00 4,95 4,99 5,00 5.903 1.865.018.600
31/10/2024 4,99 4,94 -1,00% 4,93 5,01 4,96 4,93 4,96 3.376 1.560.411.000
30/10/2024 4,91 4,99 +1,22% 4,90 5,00 4,96 4,98 4,99 3.785 1.799.494.400
29/10/2024 5,00 4,93 -0,80% 4,90 5,04 4,95 4,91 4,94 5.189 1.768.865.900
28/10/2024 4,88 4,97 +2,26% 4,88 4,99 4,95 4,96 4,97 5.748 2.307.952.300
25/10/2024 4,79 4,86 +1,67% 4,79 4,90 4,85 4,85 4,87 7.954 2.172.082.500
24/10/2024 4,73 4,78 +1,92% 4,69 4,79 4,74 4,76 4,79 4.853 1.742.246.800
23/10/2024 4,72 4,69 -1,05% 4,66 4,75 4,70 4,69 4,70 4.518 1.650.569.500
22/10/2024 4,86 4,74 -3,07% 4,74 4,91 4,80 4,74 4,75 8.273 2.993.588.600
21/10/2024 4,96 4,89 -1,01% 4,89 4,99 4,92 4,89 4,90 5.615 2.333.476.000
18/10/2024 4,99 4,94 -0,80% 4,89 5,01 4,94 4,94 4,95 4.546 2.161.608.000
17/10/2024 4,92 4,98 +0,61% 4,85 4,98 4,93 4,97 4,98 5.298 1.819.963.500
16/10/2024 5,03 4,95 -1,39% 4,95 5,06 4,98 4,94 4,95 8.349 2.733.138.700
15/10/2024 5,04 5,02 +0,80% 4,94 5,10 5,01 4,99 5,02 7.021 2.856.940.100
14/10/2024 4,90 4,98 +2,05% 4,86 5,18 5,03 4,98 4,99 12.606 5.583.399.300
11/10/2024 4,75 4,88 +2,74% 4,74 4,95 4,84 4,88 4,90 7.002 2.891.755.600
10/10/2024 4,75 4,75 +0,64% 4,70 4,80 4,75 4,75 4,76 4.908 1.533.385.400
9/10/2024 4,81 4,72 -2,07% 4,72 4,84 4,76 4,72 4,73 7.469 2.842.464.700
8/10/2024 4,76 4,82 +0,21% 4,76 4,86 4,81 4,82 4,83 4.935 1.630.624.100
7/10/2024 4,95 4,81 -2,63% 4,81 5,01 4,88 4,81 4,82 7.096 2.525.952.400
4/10/2024 4,79 4,94 +2,92% 4,76 4,94 4,85 4,93 4,94 5.699 1.665.779.700
3/10/2024 4,85 4,80 -1,44% 4,77 4,90 4,82 4,79 4,81 12.254 2.908.037.200
2/10/2024 4,94 4,87 -0,20% 4,87 5,03 4,95 4,87 4,88 7.818 4.833.020.300
1/10/2024 4,76 4,88 +3,39% 4,74 4,89 4,82 4,87 4,88 7.031 4.565.559.400
30/9/2024 4,90 4,72 +0,21% 4,71 5,02 4,82 4,72 4,73 6.456 3.032.396.200
26/9/2024 4,82 4,71 -1,26% 4,69 4,90 4,74 4,71 4,72 5.378 4.187.267.800
25/9/2024 4,72 4,77 +1,27% 4,68 4,84 4,76 4,76 4,77 10.022 3.635.442.500
24/9/2024 4,71 4,71 +1,29% 4,65 4,77 4,70 4,70 4,71 9.190 4.578.612.400
23/9/2024 4,57 4,65 +1,09% 4,51 4,70 4,62 4,65 4,66 10.262 3.009.022.500
20/9/2024 4,65 4,60 -0,86% 4,56 4,78 4,65 4,60 4,62 15.606 4.550.607.100
19/9/2024 4,77 4,64 -0,64% 4,60 4,77 4,69 4,64 4,65 7.075 4.876.834.700
18/9/2024 4,68 4,67 -1,06% 4,61 4,92 4,78 4,66 4,67 8.284 4.717.355.600
17/9/2024 4,53 4,72 +3,74% 4,50 4,75 4,63 4,71 4,73 10.624 7.359.610.200
16/9/2024 4,75 4,55 -4,21% 4,55 4,75 4,59 4,54 4,55 10.331 5.250.689.000
13/9/2024 4,70 4,75 +1,71% 4,70 4,87 4,77 4,74 4,75 5.282 2.887.420.200
12/9/2024 4,71 4,67 -1,06% 4,66 4,78 4,72 4,67 4,69 6.971 3.726.366.500
11/9/2024 4,72 4,72 +1,07% 4,58 4,88 4,76 4,72 4,73 11.106 8.341.726.000
10/9/2024 4,83 4,67 -3,71% 4,62 4,87 4,71 4,66 4,67 10.484 5.405.248.000
9/9/2024 4,87 4,85 0,00% 4,85 4,94 4,87 4,85 4,86 4.544 3.009.699.500
6/9/2024 4,96 4,85 -1,62% 4,81 4,96 4,87 4,85 4,87 9.229 5.312.359.000
5/9/2024 5,00 4,93 -0,80% 4,93 5,09 4,99 4,93 4,94 5.862 4.722.196.200
4/9/2024 5,02 4,97 +2,47% 4,95 5,17 5,03 4,96 4,97 7.838 8.665.551.400
3/9/2024 4,95 4,85 -1,42% 4,77 5,08 4,94 4,85 4,86 7.764 6.333.464.900
2/9/2024 4,81 4,92 +1,23% 4,81 5,02 4,93 4,92 4,96 8.480 5.337.586.900
30/8/2024 5,17 4,86 -5,81% 4,86 5,23 4,97 4,86 4,87 18.160 20.494.876.300
29/8/2024 5,30 5,16 -2,64% 5,09 5,30 5,19 5,16 5,17 11.408 7.274.161.200
28/8/2024 5,24 5,30 +0,38% 5,16 5,30 5,23 5,29 5,30 12.269 9.817.101.400
27/8/2024 5,26 5,28 +0,38% 5,20 5,39 5,28 5,27 5,28 12.175 8.289.411.500
26/8/2024 5,30 5,26 +0,19% 5,16 5,35 5,26 5,26 5,27 18.073 11.328.927.200
23/8/2024 5,10 5,25 +3,55% 5,07 5,33 5,20 5,22 5,25 22.885 16.246.368.100
22/8/2024 5,06 5,07 -1,55% 5,01 5,24 5,09 5,06 5,07 13.528 12.691.954.500
21/8/2024 4,78 5,15 +7,07% 4,72 5,28 5,10 5,15 5,16 25.783 18.915.399.200
20/8/2024 4,85 4,81 +3,00% 4,53 4,95 4,76 4,81 4,82 23.706 19.693.105.500
19/8/2024 3,82 4,67 +23,87% 3,63 4,67 4,26 4,66 4,67 33.303 23.771.692.800
16/8/2024 3,96 3,77 +9,28% 3,75 4,47 4,09 3,76 3,77 8.413 33.012.060.700
15/8/2024 3,62 3,45 -9,69% 3,43 3,64 3,50 3,45 3,46 4.824 15.125.052.900
14/8/2024 3,80 3,82 +0,79% 3,74 3,86 3,79 3,82 3,83 4.271 3.475.117.100
13/8/2024 3,98 3,79 -4,29% 3,79 4,02 3,85 3,79 3,81 1.705 3.993.383.800
12/8/2024 4,09 3,96 -1,74% 3,95 4,19 4,07 3,96 3,97 7.848 4.212.570.800
9/8/2024 3,97 4,03 +1,51% 3,85 4,08 3,98 4,02 4,03 1.318 3.035.243.600
8/8/2024 3,72 3,97 +7,01% 3,68 3,97 3,83 3,95 3,97 7.110 3.598.566.400
7/8/2024 3,60 3,71 +4,80% 3,57 3,71 3,66 3,70 3,71 5.312 2.331.143.100
6/8/2024 3,73 3,54 -5,09% 3,54 3,78 3,62 3,54 3,55 8.332 2.243.464.300
5/8/2024 3,43 3,73 +2,75% 3,43 3,74 3,60 3,71 3,73 8.521 3.207.016.300
2/8/2024 3,44 3,63 +6,14% 3,43 3,63 3,54 3,59 3,63 8.242 2.914.526.400
1/8/2024 3,52 3,42 -2,29% 3,36 3,57 3,47 3,42 3,43 1.305 3.476.486.100
31/7/2024 3,48 3,50 +1,16% 3,44 3,54 3,48 3,47 3,50 6.941 2.498.516.000
30/7/2024 3,54 3,46 -2,54% 3,43 3,63 3,47 3,45 3,46 7.523 2.638.954.100
29/7/2024 3,72 3,55 -4,31% 3,55 3,78 3,61 3,55 3,56 4.396 1.491.290.500
26/7/2024 3,65 3,71 +3,92% 3,61 3,82 3,71 3,70 3,71 8.080 4.262.104.500
25/7/2024 3,50 3,57 +0,85% 3,50 3,64 3,57 3,56 3,57 6.715 1.667.416.400
24/7/2024 3,75 3,54 -5,60% 3,54 3,75 3,60 3,54 3,55 2.170 3.988.004.100
23/7/2024 3,88 3,75 -3,60% 3,75 3,89 3,79 3,75 3,76 7.124 2.559.916.000
22/7/2024 3,92 3,89 -0,77% 3,83 3,97 3,87 3,88 3,90 4.422 2.220.505.200
19/7/2024 3,92 3,92 0,00% 3,82 3,97 3,89 3,92 3,91 7.096 2.548.340.500
18/7/2024 4,07 3,92 -3,92% 3,90 4,10 3,98 3,91 3,92 2.659 2.782.760.600
17/7/2024 4,05 4,08 +0,25% 4,03 4,15 4,08 4,07 4,09 7.172 2.379.589.900
16/7/2024 4,23 4,07 -4,01% 4,07 4,28 4,14 4,07 4,08 8.584 2.448.191.700
15/7/2024 4,11 4,24 +3,41% 4,06 4,25 4,16 4,23 4,24 7.433 3.124.203.300
12/7/2024 4,01 4,10 +1,74% 4,00 4,15 4,08 4,09 4,10 7.089 1.924.240.000
11/7/2024 4,02 4,03 +1,51% 4,01 4,12 4,05 4,02 4,04 8.135 2.001.010.100
10/7/2024 3,93 3,97 +1,02% 3,87 4,04 3,97 3,97 3,98 3.457 3.781.518.300
9/7/2024 3,72 3,93 +5,08% 3,71 3,96 3,87 3,93 3,94 6.695 2.365.592.400
8/7/2024 3,75 3,74 -0,27% 3,65 3,76 3,69 3,73 3,74 6.082 2.485.312.200
5/7/2024 3,81 3,75 -1,32% 3,71 3,86 3,78 3,75 3,76 8.877 3.216.985.200
4/7/2024 3,79 3,80 +1,06% 3,71 3,85 3,78 3,80 3,81 4.730 1.796.914.600
3/7/2024 3,71 3,76 +2,17% 3,67 3,82 3,74 3,74 3,76 7.725 2.524.084.600
2/7/2024 3,71 3,68 -0,54% 3,60 3,75 3,68 3,68 3,69 7.057 2.130.941.300
1/7/2024 3,62 3,70 +1,93% 3,58 3,88 3,76 3,70 3,72 8.069 3.137.398.600
28/6/2024 3,58 3,63 +0,55% 3,47 3,70 3,61 3,63 3,64 3.497 4.108.298.800
27/6/2024 3,30 3,61 +9,73% 3,28 3,62 3,42 3,60 3,61 8.168 6.436.063.700
26/6/2024 3,42 3,29 -4,08% 3,25 3,43 3,31 3,28 3,29 457 2.798.677.400
25/6/2024 3,47 3,43 -1,15% 3,33 3,51 3,44 3,42 3,43 6.044 2.525.984.200
24/6/2024 3,44 3,47 +0,58% 3,43 3,52 3,47 3,47 3,48 3.852 1.801.026.400
21/6/2024 3,44 3,45 +0,58% 3,39 3,50 3,46 3,45 3,47 5.789 2.803.730.200
20/6/2024 3,46 3,43 +1,18% 3,37 3,54 3,44 3,43 3,44 7.488 3.269.562.000
19/6/2024 3,33 3,39 +2,11% 3,27 3,45 3,36 3,39 3,40 7.082 2.630.426.700
18/6/2024 3,41 3,32 -2,64% 3,28 3,43 3,34 3,30 3,32 5.842 2.169.619.100
17/6/2024 3,47 3,41 -2,57% 3,39 3,48 3,42 3,40 3,41 6.161 1.923.827.500
14/6/2024 3,38 3,50 +3,55% 3,33 3,57 3,47 3,50 3,51 7.379 4.623.309.900
13/6/2024 3,51 3,38 -3,43% 3,36 3,55 3,42 3,37 3,39 5.077 2.231.502.200
12/6/2024 3,69 3,50 -2,78% 3,42 3,71 3,51 3,50 3,51 428 3.867.086.100
11/6/2024 3,54 3,60 +1,69% 3,53 3,66 3,59 3,60 3,61 6.297 2.281.276.400
10/6/2024 3,56 3,54 -0,28% 3,48 3,58 3,53 3,54 3,55 6.483 2.144.456.100
7/6/2024 3,60 3,55 -3,27% 3,54 3,68 3,59 3,54 3,57 7.758 2.206.984.000
6/6/2024 3,55 3,67 +3,67% 3,54 3,75 3,65 3,66 3,67 8.890 2.986.199.700
5/6/2024 3,70 3,54 -4,32% 3,50 3,75 3,58 3,54 3,55 574 4.630.967.900
4/6/2024 3,73 3,70 -1,07% 3,59 3,77 3,67 3,70 3,71 9.730 3.675.240.100
3/6/2024 3,76 3,74 -0,27% 3,63 3,81 3,74 3,72 3,74 6.108 3.091.221.700
31/5/2024 3,69 3,75 +1,63% 3,61 3,82 3,70 3,75 3,78 219 3.468.979.300
29/5/2024 3,77 3,69 -2,89% 3,66 3,83 3,73 3,68 3,69 5.769 2.604.249.200
28/5/2024 3,85 3,80 0,00% 3,77 3,92 3,80 3,80 3,81 4.968 4.108.607.800
27/5/2024 3,80 3,80 -0,78% 3,75 3,85 3,78 3,80 3,81 5.368 2.728.740.500
24/5/2024 3,95 3,83 -3,28% 3,81 3,98 3,88 3,83 3,84 8.406 2.511.220.200
23/5/2024 4,08 3,96 -2,70% 3,93 4,12 3,98 3,96 3,97 7.481 3.047.771.200
22/5/2024 4,30 4,07 -6,22% 4,01 4,32 4,13 4,06 4,07 9.691 5.048.198.000
21/5/2024 4,41 4,34 -2,91% 4,32 4,54 4,43 4,34 4,35 7.056 3.569.699.100
20/5/2024 4,45 4,47 +0,45% 4,35 4,51 4,41 4,45 4,47 4.752 2.983.630.500
17/5/2024 4,41 4,45 +1,14% 4,35 4,53 4,44 4,45 4,46 5.764 3.712.635.000
16/5/2024 4,49 4,40 -0,68% 4,40 4,55 4,45 4,40 4,41 6.083 2.807.986.800
15/5/2024 4,37 4,43 +0,68% 4,36 4,59 4,46 4,43 4,44 7.228 3.806.401.900
14/5/2024 4,49 4,40 -2,22% 4,37 4,55 4,44 4,40 4,42 7.108 3.901.312.400
13/5/2024 4,54 4,50 -0,44% 4,48 4,63 4,53 4,49 4,51 4.972 2.980.002.700
10/5/2024 4,66 4,52 -5,24% 4,50 4,77 4,58 4,51 4,53 822 6.385.717.000
9/5/2024 4,75 4,77 -1,45% 4,70 4,84 4,77 4,76 4,79 7.536 3.781.310.200
8/5/2024 5,05 4,84 -6,02% 4,81 5,10 4,90 4,84 4,85 9.800 6.736.512.300
7/5/2024 5,10 5,15 +1,58% 5,08 5,30 5,18 5,14 5,16 9.441 7.054.145.200
6/5/2024 4,87 5,07 +4,11% 4,80 5,07 4,95 5,05 5,07 7.299 5.227.073.100
3/5/2024 4,94 4,87 +0,21% 4,84 5,05 4,91 4,86 4,87 90 5.285.188.600
2/5/2024 4,83 4,86 +3,18% 4,73 4,86 4,79 4,84 4,86 9.532 4.364.033.900
30/4/2024 4,76 4,71 -2,48% 4,69 4,90 4,78 4,71 4,72 1.188 5.754.686.100
29/4/2024 5,01 4,83 -3,98% 4,81 5,07 4,91 4,82 4,83 7.479 5.104.861.400
26/4/2024 4,85 5,03 +4,79% 4,85 5,17 5,02 5,02 5,03 3.785 11.430.897.000
25/4/2024 4,64 4,80 +3,00% 4,51 4,92 4,78 4,80 4,82 6.009 10.354.531.900
24/4/2024 5,16 4,66 -9,51% 4,66 5,20 4,86 4,66 4,67 7.714 17.600.883.700
23/4/2024 5,42 5,15 -3,56% 5,15 5,55 5,38 5,15 5,17 5.945 29.212.466.600
22/4/2024 4,83 5,34 +11,25% 4,65 5,47 5,21 5,32 5,34 6.846 29.114.163.400
19/4/2024 5,14 4,80 +37,14% 4,63 5,24 4,91 4,79 4,80 8.134 51.396.276.500
18/4/2024 3,52 3,50 -1,13% 3,48 3,57 3,52 3,49 3,50 3.331 3.355.500.200
17/4/2024 3,66 3,54 -1,94% 3,49 3,66 3,55 3,53 3,54 541 4.656.387.800
16/4/2024 3,52 3,61 +0,56% 3,41 3,70 3,59 3,61 3,68 2.151 5.413.559.100
15/4/2024 3,62 3,59 -1,91% 3,53 3,66 3,58 3,59 3,60 693 5.268.878.900
12/4/2024 3,74 3,66 -2,66% 3,59 3,83 3,69 3,65 3,66 7.929 5.572.393.000
11/4/2024 3,79 3,76 -0,79% 3,73 3,84 3,76 3,75 3,76 6.939 2.958.716.600
10/4/2024 4,00 3,79 -6,19% 3,77 4,00 3,85 3,79 3,80 9.061 7.404.319.000
9/4/2024 4,01 4,04 +1,51% 4,01 4,12 4,05 4,04 4,06 6.144 3.330.445.200
8/4/2024 3,95 3,98 +0,76% 3,83 4,04 3,92 3,98 3,99 4.934 6.840.491.000
5/4/2024 4,06 3,95 -2,71% 3,94 4,13 4,00 3,94 3,95 7.179 3.663.544.800
4/4/2024 4,15 4,06 -1,22% 3,99 4,27 4,12 4,05 4,06 3.251 5.664.816.700
3/4/2024 4,10 4,11 +0,74% 4,03 4,30 4,14 4,11 4,13 1.773 7.386.693.700
2/4/2024 4,10 4,08 -1,21% 3,99 4,18 4,08 4,08 4,09 361 5.288.522.000
1/4/2024 4,38 4,13 -5,06% 4,10 4,40 4,21 4,13 4,14 2.431 3.958.427.800
28/3/2024 4,46 4,35 -2,68% 4,25 4,50 4,37 4,35 4,36 2.585 7.622.443.100
27/3/2024 4,70 4,47 -4,89% 4,47 4,74 4,55 4,46 4,48 9.892 6.502.410.000
26/3/2024 4,83 4,70 -3,09% 4,69 4,90 4,76 4,70 4,71 9.353 5.180.413.700
25/3/2024 4,90 4,85 -1,82% 4,85 5,02 4,93 4,85 4,86 4.282 4.400.801.800
22/3/2024 4,82 4,94 +1,65% 4,73 4,97 4,83 4,92 4,94 9.698 5.417.900.800
21/3/2024 5,02 4,86 -2,61% 4,78 5,03 4,88 4,86 4,88 9.075 7.652.697.400
20/3/2024 4,63 4,99 +8,01% 4,52 5,06 4,86 4,98 4,99 6.469 18.750.459.400
19/3/2024 4,40 4,62 +5,24% 4,33 4,68 4,53 4,61 4,62 9.489 5.563.046.100
18/3/2024 4,37 4,39 +1,62% 4,33 4,50 4,40 4,38 4,39 8.531 4.114.191.300
15/3/2024 4,50 4,32 -4,00% 4,31 4,73 4,51 4,31 4,33 3.017 11.955.660.400
14/3/2024 4,44 4,50 +0,90% 4,31 4,51 4,42 4,50 4,51 2.420 6.406.598.500
13/3/2024 4,44 4,46 +0,22% 4,36 4,70 4,55 4,46 4,47 8.234 9.204.932.600
12/3/2024 4,16 4,45 +6,97% 4,11 4,52 4,40 4,45 4,46 9.555 12.914.239.500
11/3/2024 4,17 4,16 -0,48% 4,07 4,30 4,15 4,15 4,16 1.369 7.683.474.100
8/3/2024 3,81 4,18 +4,76% 3,73 4,24 3,97 0,00 0,00 4.673 18.047.439.000
7/3/2024 3,96 3,99 +1,01% 3,92 4,04 3,97 3,98 3,99 7.234 2.610.972.400
6/3/2024 3,98 3,95 +0,25% 3,86 4,00 3,93 3,93 3,95 157 3.456.291.000
5/3/2024 3,98 3,94 -0,25% 3,89 4,10 4,00 3,93 3,95 9.114 4.923.430.300
4/3/2024 4,21 3,95 -5,73% 3,91 4,22 4,00 3,94 3,95 346 6.361.605.200
1/3/2024 4,17 4,19 +0,48% 4,11 4,28 4,20 4,18 4,19 8.984 6.105.381.400
29/2/2024 4,04 4,17 +2,21% 3,97 4,25 4,16 4,17 4,18 8.691 5.303.868.100
28/2/2024 4,10 4,08 -1,45% 4,00 4,14 4,07 4,06 4,08 5.508 4.229.157.300
27/2/2024 3,90 4,14 +7,25% 3,88 4,16 4,04 4,14 4,15 5.925 5.958.630.000
26/2/2024 3,81 3,86 +1,31% 3,73 3,91 3,83 3,85 3,87 6.566 2.378.123.500
23/2/2024 3,84 3,81 -0,78% 3,77 3,90 3,83 0,00 0,00 8.027 3.271.323.700
22/2/2024 3,81 3,84 +1,86% 3,69 3,90 3,79 3,83 3,84 6.282 3.557.794.300
21/2/2024 3,79 3,77 0,00% 3,64 3,80 3,71 3,75 3,77 7.790 4.057.304.600
20/2/2024 3,62 3,77 +8,02% 3,56 3,91 3,79 3,76 3,78 7.861 12.567.167.700
19/2/2024 3,53 3,49 -1,69% 3,48 3,54 3,49 3,48 3,50 4.504 8.604.472.800
16/2/2024 3,55 3,55 0,00% 3,46 3,60 3,51 3,53 3,55 7.396 4.676.316.700
15/2/2024 3,57 3,55 0,00% 3,45 3,69 3,53 3,54 3,55 438 4.604.707.800
14/2/2024 3,49 3,55 +0,57% 3,45 3,60 3,51 3,55 3,56 6.338 2.310.419.400
9/2/2024 3,55 3,53 -1,12% 3,39 3,58 3,50 0,00 0,00 9.356 5.567.813.300
8/2/2024 3,41 3,57 +3,18% 3,38 3,66 3,55 3,56 3,57 5.120 8.156.440.900
7/2/2024 3,12 3,46 +9,49% 3,10 3,52 3,32 3,45 3,46 3.807 9.566.043.600
6/2/2024 3,08 3,16 +2,27% 3,08 3,20 3,16 3,15 3,17 6.164 3.457.020.600
5/2/2024 3,14 3,09 -1,59% 3,03 3,15 3,08 3,08 3,11 9.749 5.969.097.900
2/2/2024 3,25 3,14 -3,09% 3,12 3,27 3,16 3,13 3,14 8.594 3.866.988.500
1/2/2024 3,29 3,24 -1,22% 3,15 3,32 3,21 3,23 3,24 917 3.972.765.300
31/1/2024 3,25 3,28 +2,18% 3,24 3,43 3,33 3,28 3,29 1.027 7.410.087.900
30/1/2024 3,36 3,21 -5,03% 3,18 3,37 3,23 3,21 3,22 3.581 9.886.290.100
29/1/2024 3,40 3,38 -0,59% 3,36 3,47 3,41 3,38 3,40 1.253 3.207.347.000
26/1/2024 3,46 3,40 -0,87% 3,35 3,47 3,39 3,40 3,42 7.443 4.903.310.300
25/1/2024 3,46 3,43 0,00% 3,40 3,53 3,45 3,43 3,44 4.725 4.600.705.200
24/1/2024 3,57 3,43 -2,56% 3,40 3,59 3,46 3,43 3,44 1.893 5.548.034.400
23/1/2024 3,50 3,52 +1,73% 3,47 3,63 3,54 3,52 3,53 1.918 4.359.328.900
22/1/2024 3,56 3,46 -2,54% 3,41 3,59 3,48 3,45 3,46 6.921 5.146.966.400
19/1/2024 3,60 3,55 -0,56% 3,49 3,61 3,55 3,55 3,56 8.644 4.706.943.800
18/1/2024 3,55 3,57 +1,71% 3,48 3,63 3,56 3,57 3,58 150 6.331.942.500
17/1/2024 3,51 3,51 -0,28% 3,48 3,56 3,51 3,51 3,52 4.301 5.506.915.200
16/1/2024 3,63 3,52 -3,30% 3,50 3,64 3,53 3,51 3,52 2.705 6.207.380.000
15/1/2024 3,64 3,64 +0,28% 3,60 3,67 3,64 3,64 3,65 5.432 2.120.083.200
12/1/2024 3,61 3,63 +0,28% 3,61 3,82 3,72 3,62 3,63 9.969 6.341.123.600
11/1/2024 3,74 3,62 -3,21% 3,60 3,80 3,66 3,61 3,62 613 5.089.651.700
10/1/2024 3,74 3,74 -2,86% 3,64 3,82 3,71 3,73 3,74 4.012 7.494.446.200
9/1/2024 3,83 3,85 -0,26% 3,80 3,89 3,84 3,85 3,86 4.018 1.881.637.900
8/1/2024 3,70 3,86 +3,49% 3,67 3,92 3,84 3,86 3,88 8.496 3.999.646.000
5/1/2024 3,67 3,73 +1,91% 3,65 3,82 3,74 3,73 3,74 9.689 3.303.590.100
4/1/2024 3,70 3,66 -1,35% 3,59 3,71 3,65 3,66 3,67 9.633 3.968.922.800
3/1/2024 3,75 3,71 -1,33% 3,70 3,81 3,74 3,71 3,72 153 4.716.381.700
2/1/2024 3,94 3,76 -4,81% 3,71 3,94 3,80 3,75 3,76 6.253 6.155.049.600
28/12/2023 4,06 3,95 -3,19% 3,95 4,14 4,01 3,95 3,98 8.989 4.837.197.400
27/12/2023 4,16 4,08 -1,92% 4,05 4,17 4,09 4,08 4,09 8.852 3.720.677.400
26/12/2023 4,06 4,16 +2,97% 4,06 4,16 4,13 4,15 4,16 6.911 4.060.609.800
22/12/2023 4,00 4,04 +1,76% 3,92 4,08 4,02 4,04 4,05 8.924 3.517.782.600
21/12/2023 3,97 3,97 +1,02% 3,92 4,04 3,98 3,96 3,97 313 4.121.399.600
20/12/2023 3,78 3,93 +4,52% 3,72 4,07 3,93 3,93 3,95 7.340 11.732.703.800
19/12/2023 3,89 3,76 -2,59% 3,75 3,92 3,81 3,76 3,78 2.405 8.788.934.300
18/12/2023 3,99 3,86 -1,78% 3,81 4,01 3,90 3,86 3,87 2.996 7.709.212.300
15/12/2023 4,24 3,93 -6,43% 3,90 4,25 4,04 3,92 3,93 1.836 11.163.588.100
14/12/2023 4,48 4,20 -4,98% 4,19 4,73 4,42 4,19 4,20 9.062 9.576.106.400
13/12/2023 4,21 4,42 +5,49% 4,12 4,44 4,26 4,41 4,42 1.750 5.765.811.300
12/12/2023 4,13 4,19 +1,70% 4,13 4,22 4,16 4,18 4,19 5.571 1.960.265.900
11/12/2023 4,27 4,12 -3,74% 4,12 4,27 4,17 4,12 4,13 7.717 2.505.469.100
8/12/2023 4,15 4,28 +2,64% 4,12 4,32 4,23 4,27 4,28 8.890 6.950.717.000
7/12/2023 4,01 4,17 +3,99% 4,01 4,24 4,14 4,16 4,17 3.201 5.320.760.500
6/12/2023 4,17 4,01 -2,91% 4,00 4,20 4,07 4,00 4,02 1.879 3.722.526.600
5/12/2023 4,20 4,13 -2,13% 4,03 4,31 4,12 4,13 4,15 7.484 12.312.785.900
4/12/2023 4,32 4,22 -2,31% 4,21 4,32 4,23 4,22 4,23 8.548 2.662.429.100
1/12/2023 4,15 4,32 +4,60% 4,09 4,34 4,22 4,30 4,32 2.094 3.980.241.100
30/11/2023 4,04 4,13 +2,99% 3,98 4,14 4,05 4,13 4,14 2.531 3.454.785.000
29/11/2023 4,05 4,01 -0,50% 3,97 4,09 4,01 4,00 4,01 5.920 4.401.792.700
28/11/2023 4,02 4,03 +0,25% 3,91 4,07 4,00 4,02 4,03 4.866 4.087.998.500
27/11/2023 4,04 4,02 +0,50% 3,95 4,08 4,01 4,01 4,02 2.124 4.958.643.500
24/11/2023 4,13 4,00 -2,44% 3,93 4,13 4,00 4,00 4,02 9.055 3.704.444.700
23/11/2023 4,17 4,10 -1,68% 4,07 4,19 4,14 4,10 4,11 6.082 2.461.320.300
22/11/2023 4,18 4,17 +0,48% 4,17 4,37 4,26 4,16 4,17 1.135 3.697.337.600
21/11/2023 4,35 4,15 -4,60% 4,11 4,35 4,20 4,15 4,17 9.591 4.022.240.500
20/11/2023 4,26 4,35 +2,11% 4,20 4,38 4,27 4,35 4,36 7.909 3.442.960.300
17/11/2023 4,30 4,26 -0,93% 4,23 4,39 4,29 4,26 4,27 9.197 4.333.796.900
16/11/2023 4,12 4,30 +5,39% 4,08 4,32 4,24 4,29 4,30 1.130 5.426.961.200
14/11/2023 3,97 4,08 +3,55% 3,93 4,15 4,08 4,06 4,08 9.422 6.344.095.500
13/11/2023 3,82 3,94 +3,41% 3,73 3,95 3,84 3,93 3,94 9.315 4.249.582.800
10/11/2023 3,86 3,81 -1,04% 3,58 3,98 3,82 3,81 3,82 2.363 10.153.150.900
9/11/2023 3,92 3,85 -1,03% 3,85 4,04 3,92 3,85 3,86 2.172 4.780.171.600
8/11/2023 3,93 3,89 +0,26% 3,85 4,07 3,93 3,87 3,89 3.092 4.477.943.100
7/11/2023 3,67 3,88 +4,58% 3,64 3,92 3,76 3,87 3,89 6.259 5.442.528.900
6/11/2023 3,90 3,71 -4,13% 3,71 3,96 3,79 3,70 3,72 9.968 3.595.975.900
3/11/2023 3,62 3,87 +9,94% 3,62 3,87 3,77 3,86 3,88 8.594 9.315.134.100
1/11/2023 3,58 3,52 -1,12% 3,47 3,61 3,51 3,51 3,52 3.452 4.234.963.100
31/10/2023 3,52 3,56 +1,14% 3,45 3,58 3,52 3,55 3,56 605 4.293.776.100
30/10/2023 3,74 3,52 -4,86% 3,50 3,74 3,58 3,51 3,53 170 4.168.032.900
27/10/2023 3,86 3,70 -4,64% 3,69 3,91 3,77 3,69 3,70 8.135 2.565.754.500
26/10/2023 3,75 3,88 +3,74% 3,75 3,89 3,84 3,86 3,88 486 3.284.712.600
25/10/2023 3,85 3,74 -3,11% 3,69 3,85 3,73 3,73 3,75 9.862 3.587.777.200
24/10/2023 3,87 3,86 +1,31% 3,77 3,89 3,82 3,84 3,86 7.510 2.808.653.200
23/10/2023 3,76 3,81 +0,79% 3,74 3,89 3,84 3,81 3,82 597 3.430.635.500
20/10/2023 3,76 3,78 0,00% 3,74 3,82 3,78 3,78 3,79 7.193 2.444.193.500
19/10/2023 3,72 3,78 +1,61% 3,72 3,84 3,78 3,77 3,78 4.522 3.332.391.200
18/10/2023 3,80 3,72 -2,87% 3,71 3,87 3,76 3,72 3,75 2.085 4.507.526.200
17/10/2023 3,85 3,83 -1,79% 3,82 3,94 3,86 3,83 3,84 3.641 4.419.923.500
16/10/2023 3,97 3,90 -0,76% 3,87 3,98 3,92 3,89 3,91 7.469 4.456.032.500
13/10/2023 4,11 3,93 -4,84% 3,92 4,12 3,98 3,93 3,94 8.359 6.483.576.100
11/10/2023 4,29 4,13 -3,05% 4,10 4,37 4,16 4,13 4,14 2.230 5.683.053.300
10/10/2023 4,22 4,26 +1,91% 4,15 4,30 4,23 4,25 4,26 132 5.669.809.600
9/10/2023 4,04 4,18 +0,72% 3,99 4,25 4,11 4,15 4,18 8.051 6.175.706.300
6/10/2023 4,25 4,15 -5,03% 4,05 4,27 4,14 4,14 4,15 2.079 10.957.754.600
5/10/2023 4,28 4,37 +1,63% 4,25 4,45 4,34 4,37 4,38 2.664 4.954.495.400
4/10/2023 4,32 4,30 0,00% 4,26 4,48 4,35 4,30 4,31 8.954 6.397.806.000
3/10/2023 4,54 4,30 -6,52% 4,25 4,59 4,37 4,30 4,31 9.999 8.289.058.200
2/10/2023 4,69 4,60 -2,54% 4,56 4,73 4,60 4,59 4,61 1.133 3.178.398.600
29/9/2023 4,80 4,72 +0,85% 4,68 4,90 4,78 4,71 4,72 2.801 6.077.679.800
28/9/2023 4,62 4,68 +1,30% 4,56 4,74 4,65 4,67 4,69 779 4.575.148.900
27/9/2023 4,75 4,62 -2,12% 4,51 4,78 4,62 4,60 4,62 2.422 6.358.776.800
26/9/2023 4,95 4,72 -5,60% 4,66 4,95 4,79 4,70 4,72 6.412 8.241.697.600
25/9/2023 4,95 5,00 +0,20% 4,87 5,02 4,98 5,00 5,01 9.499 5.061.689.400
22/9/2023 5,18 4,99 -2,54% 4,90 5,20 5,03 4,98 4,99 5.012 8.133.586.000
21/9/2023 5,19 5,12 -3,76% 5,06 5,20 5,13 5,12 5,13 688 7.597.414.400
20/9/2023 5,32 5,32 +0,19% 5,27 5,49 5,37 5,32 5,33 1.884 6.622.616.200
19/9/2023 5,48 5,31 -3,63% 5,25 5,48 5,32 5,31 5,32 6.559 6.778.909.500
18/9/2023 5,62 5,51 -2,30% 5,46 5,67 5,54 5,50 5,51 2.529 4.033.254.100
15/9/2023 5,76 5,64 -1,57% 5,60 5,79 5,67 5,63 5,68 6.475 6.188.470.400
14/9/2023 5,87 5,73 -2,22% 5,66 5,87 5,74 5,73 5,74 7.941 5.888.324.300
13/9/2023 5,86 5,86 +0,34% 5,80 5,98 5,88 5,85 5,87 6.859 8.494.397.600
12/9/2023 5,51 5,84 +5,80% 5,43 5,95 5,79 5,83 5,84 9.407 17.593.010.100
11/9/2023 5,67 5,52 -2,30% 5,38 5,73 5,48 5,51 5,52 4.726 10.313.237.200
8/9/2023 5,40 5,65 +3,86% 5,40 5,71 5,62 5,65 5,67 8.001 6.166.994.100
6/9/2023 5,54 5,44 -2,16% 5,40 5,58 5,46 5,42 5,44 6.663 3.112.677.100
5/9/2023 5,68 5,56 -2,63% 5,46 5,70 5,56 5,55 5,57 6.099 6.170.322.400
4/9/2023 5,77 5,71 -0,70% 5,67 5,80 5,72 5,70 5,73 6.172 3.569.804.200
1/9/2023 5,49 5,75 +4,93% 5,42 5,77 5,64 5,74 5,75 6.642 10.290.020.600
31/8/2023 5,25 5,48 +5,18% 5,08 5,50 5,35 5,47 5,48 1.519 16.830.654.600
30/8/2023 5,24 5,21 -0,57% 5,18 5,28 5,23 5,21 5,24 8.984 7.173.263.200
29/8/2023 5,39 5,24 -2,78% 5,10 5,43 5,21 5,23 5,25 2.074 15.318.974.600
28/8/2023 5,73 5,39 -0,19% 5,39 5,80 5,59 5,39 5,40 8.350 16.946.931.800
25/8/2023 5,38 5,40 -0,18% 5,30 5,45 5,35 5,39 5,40 4.873 12.523.994.200
24/8/2023 5,39 5,41 -0,37% 5,32 5,43 5,38 5,40 5,41 472 8.828.905.700
23/8/2023 5,41 5,43 +1,31% 5,12 5,45 5,26 5,42 5,43 3.173 29.112.442.500
22/8/2023 5,51 5,36 -1,47% 5,27 5,55 5,33 5,35 5,36 1.944 13.689.610.000
21/8/2023 5,31 5,44 +2,45% 5,30 5,51 5,41 5,43 5,44 2.043 10.589.252.000
18/8/2023 5,10 5,31 +3,91% 5,04 5,35 5,22 5,30 5,32 2.923 10.338.311.400
17/8/2023 5,15 5,11 -0,39% 4,98 5,19 5,09 5,11 5,12 6.190 14.901.704.700
16/8/2023 5,39 5,13 -3,93% 5,08 5,41 5,18 5,12 5,13 9.781 18.795.116.900
15/8/2023 5,59 5,34 -4,13% 5,29 5,60 5,36 5,33 5,35 2.632 21.402.169.600
14/8/2023 5,96 5,57 -6,39% 5,46 5,99 5,64 5,56 5,57 977 22.020.768.800
11/8/2023 6,40 5,95 -4,03% 5,93 6,77 6,22 5,94 5,95 2.096 24.764.711.300
10/8/2023 6,09 6,20 +3,16% 6,05 6,28 6,15 6,20 6,22 243 7.174.535.400
9/8/2023 6,30 6,01 -6,97% 6,00 6,30 6,10 6,01 6,02 9.065 15.529.280.200
8/8/2023 6,69 6,46 -6,10% 6,46 6,69 6,55 6,46 6,47 5.534 10.298.513.100
7/8/2023 7,03 6,88 -2,27% 6,84 7,04 6,89 6,88 6,90 756 4.506.076.000
4/8/2023 6,85 7,04 +2,77% 6,79 7,19 7,05 7,03 7,05 6.618 8.581.541.800
3/8/2023 7,28 6,85 -4,06% 6,85 7,33 7,03 6,84 6,88 4.037 7.007.190.500
2/8/2023 7,11 7,14 -0,14% 6,98 7,28 7,11 7,12 7,14 3.712 7.651.919.400
1/8/2023 6,95 7,15 +2,14% 6,90 7,20 7,10 7,14 7,15 265 6.412.876.800
31/7/2023 6,82 7,00 +3,24% 6,78 7,03 6,93 7,00 7,01 1.802 6.293.715.400
28/7/2023 6,63 6,78 +2,73% 6,59 6,87 6,75 6,77 6,78 242 5.477.341.100
27/7/2023 6,56 6,60 +1,23% 6,50 6,77 6,59 6,59 6,60 3.944 16.833.298.300
26/7/2023 6,27 6,52 +3,66% 6,24 6,56 6,42 6,51 6,52 8.500 5.802.689.900
25/7/2023 6,31 6,29 +0,64% 6,26 6,56 6,36 6,29 6,30 8.877 6.737.099.900
24/7/2023 6,17 6,25 +1,13% 6,07 6,30 6,22 6,25 6,27 2.035 6.432.382.400
21/7/2023 6,16 6,18 +0,49% 6,11 6,28 6,19 6,17 6,18 2.410 5.785.250.500
20/7/2023 6,21 6,15 0,00% 6,04 6,23 6,11 6,14 6,16 6.624 6.842.756.300
19/7/2023 6,27 6,15 -2,23% 6,04 6,30 6,14 6,14 6,16 2.249 6.821.343.800
18/7/2023 6,35 6,29 -1,56% 6,25 6,48 6,32 6,28 6,30 7.867 4.163.876.500
17/7/2023 6,24 6,39 +2,24% 6,16 6,46 6,36 6,39 6,40 4.720 7.258.818.200
14/7/2023 6,47 6,25 -3,70% 6,14 6,47 6,25 6,24 6,25 5.033 8.521.031.300
13/7/2023 6,90 6,49 -5,12% 6,45 6,92 6,64 6,48 6,49 6.502 10.012.507.900
12/7/2023 7,25 6,84 -3,39% 6,82 7,33 7,01 6,83 6,84 9.782 5.352.526.600
11/7/2023 7,19 7,08 -1,26% 6,79 7,19 6,95 7,07 7,09 8.152 10.058.888.900
10/7/2023 7,21 7,17 -1,38% 7,15 7,44 7,25 7,16 7,18 3.768 8.931.334.400
7/7/2023 6,77 7,27 +8,51% 6,74 7,40 7,15 7,26 7,27 9.759 15.052.439.000
6/7/2023 6,89 6,70 -4,01% 6,56 6,91 6,71 6,70 6,71 781 6.754.543.500
5/7/2023 6,96 6,98 -0,57% 6,90 7,13 7,00 6,97 6,98 2.543 8.473.880.200
4/7/2023 6,71 7,02 +4,78% 6,62 7,07 6,91 7,01 7,03 8.380 14.251.913.900
3/7/2023 6,64 6,70 +1,82% 6,41 6,70 6,58 6,70 6,71 7.658 9.183.132.600
30/6/2023 6,70 6,58 -0,30% 6,50 6,88 6,66 6,56 6,58 9.541 13.426.977.800
29/6/2023 6,24 6,60 +6,28% 6,15 6,68 6,47 6,57 6,61 4.891 9.418.805.200
28/6/2023 6,29 6,21 -1,11% 6,12 6,45 6,26 6,20 6,21 7.368 11.371.482.500
27/6/2023 6,76 6,28 -5,42% 6,23 6,78 6,36 6,27 6,28 3.335 10.827.385.300
26/6/2023 7,07 6,64 -6,08% 6,63 7,11 6,74 6,64 6,65 5.436 9.284.860.900
23/6/2023 7,04 7,07 +0,43% 6,88 7,12 7,01 7,06 7,08 9.558 4.247.463.400
22/6/2023 7,20 7,04 -3,43% 6,92 7,22 7,00 7,04 7,05 563 5.431.744.100
21/6/2023 7,24 7,29 +0,83% 7,09 7,30 7,20 7,28 7,30 3.077 5.772.488.600
20/6/2023 7,22 7,23 -0,14% 7,09 7,27 7,19 7,23 7,24 9.606 7.873.598.100
19/6/2023 7,23 7,24 +0,14% 7,19 7,34 7,25 7,24 7,25 347 4.298.852.000
16/6/2023 7,30 7,23 -1,63% 7,23 7,41 7,30 7,22 7,24 2.548 5.578.164.200
15/6/2023 7,33 7,35 -0,27% 7,26 7,45 7,36 7,34 7,35 9.517 5.952.782.600
14/6/2023 7,34 7,37 +2,36% 7,15 7,42 7,28 7,36 7,37 4.043 6.503.314.600
13/6/2023 7,54 7,20 -3,74% 7,11 7,65 7,32 7,20 7,21 2.915 6.577.866.900
12/6/2023 7,67 7,48 -1,45% 7,42 7,67 7,49 7,48 7,49 585 6.229.226.900
9/6/2023 7,55 7,59 +1,61% 7,52 7,79 7,64 7,59 7,60 3.898 6.985.195.700
7/6/2023 7,70 7,47 -1,71% 7,28 7,97 7,58 7,46 7,48 2.142 10.876.672.900
6/6/2023 7,30 7,60 +4,68% 7,30 7,82 7,61 7,59 7,61 6.166 14.430.102.300
5/6/2023 7,39 7,26 -1,63% 7,24 7,55 7,33 7,25 7,26 4.146 7.320.322.600
2/6/2023 7,69 7,38 -2,89% 7,22 7,94 7,53 7,35 7,38 7.047 10.530.704.600
1/6/2023 7,30 7,60 +4,83% 7,21 7,67 7,51 7,59 7,60 5.186 6.316.931.200
31/5/2023 7,19 7,25 +0,14% 7,06 7,27 7,15 7,24 7,25 9.649 4.978.003.700
30/5/2023 7,63 7,24 -3,72% 7,18 7,65 7,28 7,21 7,24 9.948 5.373.103.200
29/5/2023 7,64 7,52 -1,57% 7,39 7,69 7,46 7,52 7,53 7.137 4.069.632.300
26/5/2023 7,70 7,64 +1,06% 7,53 7,77 7,65 7,63 7,64 9.841 4.109.313.000
25/5/2023 7,68 7,56 +0,80% 7,49 8,00 7,71 7,56 7,57 2.846 6.152.205.800
24/5/2023 7,29 7,50 +2,74% 7,18 7,57 7,46 7,47 7,50 6.561 7.645.398.400
23/5/2023 7,42 7,30 -2,01% 7,30 7,65 7,47 7,29 7,30 9.385 5.572.732.000
22/5/2023 7,42 7,45 +0,40% 7,38 7,67 7,52 7,45 7,46 9.870 6.204.773.100
19/5/2023 7,52 7,42 -0,80% 7,31 7,61 7,46 7,41 7,43 1.211 7.362.114.600
18/5/2023 7,46 7,48 +0,27% 7,38 7,70 7,53 7,46 7,48 4.554 7.684.914.900
17/5/2023 7,20 7,46 +4,34% 7,20 7,63 7,42 7,45 7,48 7.714 10.784.490.000
16/5/2023 7,38 7,15 -3,90% 7,09 7,43 7,26 7,14 7,15 2.709 8.208.549.900
15/5/2023 7,28 7,44 +2,20% 7,21 7,51 7,37 7,44 7,45 2.031 4.786.279.000
12/5/2023 7,31 7,28 -1,22% 7,16 7,49 7,28 7,27 7,28 1.393 5.787.465.000
11/5/2023 7,14 7,37 +2,50% 7,04 7,50 7,33 7,37 7,38 853 7.818.409.400
10/5/2023 7,18 7,19 +0,28% 7,15 7,65 7,37 7,18 7,20 9.981 15.022.530.800
9/5/2023 6,90 7,17 +2,72% 6,85 7,35 7,16 7,17 7,18 9.089 10.168.245.600
8/5/2023 6,89 6,98 +1,31% 6,86 7,26 7,09 6,98 6,99 458 11.038.430.300
5/5/2023 6,11 6,89 +15,99% 6,10 7,00 6,55 6,89 6,90 8.303 19.970.698.100
4/5/2023 5,83 5,94 +3,13% 5,73 6,03 5,88 5,93 5,94 185 7.216.029.200
3/5/2023 5,79 5,76 -0,17% 5,65 5,87 5,75 5,76 5,77 5.944 5.155.051.600
2/5/2023 6,12 5,77 -6,48% 5,76 6,13 5,83 5,76 5,78 3.249 6.953.806.600
28/4/2023 6,05 6,17 +1,98% 5,84 6,17 6,03 6,16 6,17 2.630 5.868.523.900
27/4/2023 6,17 6,05 -4,87% 5,96 6,28 6,09 6,04 6,05 5.611 9.063.810.300
26/4/2023 6,28 6,36 +1,60% 6,21 6,40 6,30 6,35 6,36 7.846 3.485.823.900
25/4/2023 6,29 6,26 -0,63% 6,10 6,30 6,20 6,26 6,27 8.559 4.174.533.200
24/4/2023 6,17 6,30 +1,78% 6,17 6,45 6,32 6,30 6,31 1.782 7.236.375.600
20/4/2023 5,91 6,19 +5,45% 5,79 6,21 6,05 6,18 6,19 7.655 7.982.326.800
19/4/2023 6,08 5,87 -4,86% 5,82 6,08 5,91 5,86 5,87 4.687 6.771.970.000
18/4/2023 6,05 6,17 +3,18% 5,81 6,24 6,05 6,17 6,18 2.971 7.441.406.100
17/4/2023 5,85 5,98 +2,40% 5,82 6,16 6,00 5,97 5,98 1.987 6.077.601.100
14/4/2023 6,00 5,84 -3,31% 5,80 6,02 5,88 5,84 5,85 8.661 3.597.659.800
13/4/2023 6,20 6,04 -2,58% 6,00 6,28 6,10 6,03 6,04 8.969 6.620.985.600
12/4/2023 6,09 6,20 +3,68% 6,06 6,40 6,24 6,19 6,21 7.975 8.165.386.000
11/4/2023 5,64 5,98 +8,33% 5,62 6,04 5,87 5,98 5,99 8.814 12.383.248.100
10/4/2023 5,74 5,52 -3,33% 5,50 5,80 5,57 5,52 5,53 6.367 6.423.126.000
6/4/2023 5,68 5,71 +1,24% 5,52 5,74 5,63 5,70 5,71 6.841 4.591.457.700
5/4/2023 5,99 5,64 -5,69% 5,64 6,05 5,77 5,63 5,64 670 6.349.563.900
4/4/2023 6,03 5,98 +0,17% 5,95 6,17 6,03 5,98 5,99 8.579 3.493.070.300
3/4/2023 6,20 5,97 -3,71% 5,96 6,21 6,02 5,97 5,98 9.309 3.916.094.200
31/3/2023 6,58 6,20 -5,20% 6,15 6,60 6,26 6,19 6,20 2.022 6.127.094.400
30/3/2023 6,55 6,54 +1,08% 6,40 7,05 6,69 6,53 6,54 2.455 7.997.080.300
29/3/2023 6,44 6,47 +1,41% 6,31 6,55 6,42 6,47 6,49 7.537 4.445.186.400
28/3/2023 6,02 6,38 +5,98% 5,96 6,47 6,31 6,37 6,38 2.049 6.048.354.400
27/3/2023 5,96 6,02 +2,21% 5,96 6,17 6,04 6,01 6,02 8.824 4.594.493.100
24/3/2023 5,90 5,89 +1,55% 5,81 6,03 5,89 5,89 5,91 1.717 4.505.348.200
23/3/2023 6,30 5,80 -7,64% 5,70 6,34 5,90 5,80 5,81 1.057 6.530.783.600
22/3/2023 6,57 6,28 -4,12% 6,24 6,62 6,43 6,27 6,28 7.330 4.955.218.300
21/3/2023 6,40 6,55 +3,31% 6,35 6,62 6,51 6,55 6,56 9.514 3.674.263.300
20/3/2023 6,68 6,34 -4,95% 6,31 6,75 6,44 6,33 6,36 9.524 4.129.714.100
17/3/2023 6,79 6,67 -2,20% 6,51 6,86 6,64 6,67 6,70 8.655 4.367.950.400
16/3/2023 6,31 6,82 +8,08% 6,30 7,14 6,79 6,81 6,82 7.765 12.062.524.100
15/3/2023 6,14 6,31 +1,77% 5,90 6,35 6,08 6,31 6,32 4.419 7.498.358.600
14/3/2023 6,31 6,20 -2,36% 6,15 6,58 6,33 6,20 6,21 6.185 10.589.925.100
13/3/2023 5,83 6,35 +6,54% 5,81 6,49 6,25 6,35 6,36 6.461 9.965.643.100
10/3/2023 6,24 5,96 -5,25% 5,76 6,26 5,91 5,95 5,97 3.764 13.859.554.100
9/3/2023 6,68 6,29 -7,09% 6,25 6,76 6,53 6,29 6,30 2.451 15.357.569.600
8/3/2023 6,25 6,77 +9,19% 6,22 6,79 6,58 6,76 6,77 4.681 11.355.728.600
7/3/2023 6,23 6,20 -0,48% 6,12 6,42 6,28 6,20 6,22 1.327 6.928.238.200
6/3/2023 6,19 6,23 +0,65% 6,06 6,43 6,26 6,23 6,24 4.984 6.842.264.000
3/3/2023 6,33 6,19 -2,21% 6,13 6,45 6,27 6,19 6,20 973 4.468.313.200
2/3/2023 6,37 6,33 -0,63% 6,15 6,48 6,28 6,33 6,34 782 5.830.113.000
1/3/2023 6,49 6,37 -1,24% 6,27 6,60 6,36 6,36 6,37 5.815 5.079.179.200
28/2/2023 6,71 6,45 -3,44% 6,43 6,76 6,52 6,45 6,46 1.909 5.855.188.800
27/2/2023 6,96 6,68 -3,47% 6,64 7,09 6,78 6,68 6,69 5.104 9.364.914.900
24/2/2023 6,90 6,92 +0,14% 6,77 7,00 6,88 6,91 6,92 8.952 7.160.276.300
23/2/2023 6,86 6,91 +1,17% 6,77 7,02 6,88 6,91 6,92 4.220 7.258.758.500
22/2/2023 6,60 6,83 +2,71% 6,23 6,84 6,54 6,80 6,83 1.398 6.059.859.000
17/2/2023 6,68 6,65 -1,48% 6,62 6,80 6,68 6,65 6,66 8.713 8.600.302.700
16/2/2023 6,50 6,75 +3,69% 6,47 6,86 6,66 6,74 6,75 5.165 11.982.843.200
15/2/2023 6,45 6,51 +0,62% 6,37 6,73 6,55 6,51 6,52 6.015 6.454.133.900
14/2/2023 6,62 6,47 -1,52% 6,36 6,67 6,47 6,46 6,47 3.117 6.419.738.400
13/2/2023 6,50 6,57 +0,77% 6,41 6,77 6,58 6,57 6,58 9.036 4.360.651.400
10/2/2023 6,40 6,52 +0,62% 6,34 6,57 6,48 6,51 6,52 3.575 4.934.966.300
9/2/2023 6,93 6,48 -6,63% 6,48 7,05 6,62 6,48 6,49 5.354 7.951.543.000
8/2/2023 6,95 6,94 +0,58% 6,59 7,01 6,80 6,94 6,95 5.881 6.503.630.700
7/2/2023 7,13 6,90 -2,82% 6,77 7,16 6,95 6,89 6,92 5.993 8.905.220.700
6/2/2023 7,15 7,10 -1,11% 6,94 7,20 7,06 7,10 7,11 8.129 9.188.982.300
3/2/2023 7,45 7,18 -4,27% 7,06 7,59 7,21 7,18 7,19 9.844 13.400.874.600
2/2/2023 7,23 7,50 +2,74% 7,23 7,86 7,58 7,50 7,51 6.776 17.821.281.900
1/2/2023 7,24 7,30 +0,83% 7,12 7,38 7,23 7,30 7,31 9.536 13.067.255.100
31/1/2023 6,85 7,24 +6,63% 6,76 7,27 7,10 7,22 7,24 5.740 16.353.090.500
30/1/2023 6,52 6,79 +4,46% 6,52 6,95 6,75 6,78 6,79 9.447 10.808.936.700
27/1/2023 6,39 6,50 +1,72% 6,27 6,60 6,45 6,50 6,51 1.930 5.726.932.000
26/1/2023 6,50 6,39 -0,93% 6,30 6,57 6,38 6,38 6,39 9.660 4.647.220.100
25/1/2023 6,25 6,45 +3,04% 6,11 6,54 6,37 6,45 6,47 1.556 6.212.531.000
24/1/2023 5,89 6,26 +6,64% 5,88 6,30 6,15 6,26 6,27 4.351 9.459.548.100
23/1/2023 5,93 5,87 -0,84% 5,86 6,08 5,96 5,87 5,88 1.786 6.256.444.200
20/1/2023 5,97 5,92 -0,84% 5,86 6,02 5,93 5,92 5,93 5.064 5.824.199.500
19/1/2023 6,04 5,97 -2,45% 5,88 6,05 5,95 5,96 5,97 2.211 9.858.995.400
18/1/2023 6,07 6,12 +1,83% 6,03 6,29 6,15 6,12 6,13 4.875 7.492.153.400
17/1/2023 5,96 6,01 +1,52% 5,83 6,07 5,96 6,01 6,02 2.146 7.382.136.200
16/1/2023 6,11 5,92 -4,05% 5,81 6,29 5,97 5,91 5,93 2.842 6.751.819.200
13/1/2023 6,31 6,17 -2,22% 6,11 6,44 6,25 6,16 6,17 1.366 6.635.303.400
12/1/2023 6,26 6,31 -1,25% 6,12 6,48 6,31 6,31 6,33 1.602 7.334.281.800
11/1/2023 6,49 6,39 -1,69% 6,19 6,60 6,33 6,39 6,40 3.155 6.619.898.200
10/1/2023 6,09 6,50 +5,86% 6,03 6,52 6,34 6,49 6,50 9.961 6.047.438.600
9/1/2023 6,05 6,14 -0,65% 5,94 6,27 6,12 6,13 6,15 686 5.436.307.700
6/1/2023 6,01 6,18 +3,00% 5,95 6,33 6,18 6,16 6,18 4.485 5.877.442.000
5/1/2023 5,82 6,00 +3,81% 5,79 6,15 5,96 6,00 6,01 5.389 9.077.968.600
4/1/2023 5,72 5,78 +2,12% 5,59 5,91 5,78 5,77 5,78 479 9.802.147.100
3/1/2023 5,92 5,66 -4,07% 5,59 6,04 5,81 5,65 5,66 4.486 6.621.743.900
2/1/2023 6,19 5,90 -5,75% 5,80 6,19 5,91 5,89 5,90 906 4.233.609.500
29/12/2022 6,46 6,26 -2,80% 6,20 6,62 6,32 6,26 6,28 9.193 6.158.898.400
28/12/2022 6,15 6,44 +5,06% 6,06 6,49 6,29 6,43 6,44 652 7.851.469.300
27/12/2022 6,56 6,13 -5,98% 6,08 6,59 6,20 6,13 6,14 5.956 6.817.587.500
26/12/2022 6,80 6,52 -3,83% 6,44 6,85 6,52 6,52 6,53 8.523 2.590.152.300
23/12/2022 6,50 6,78 +4,95% 6,48 6,93 6,74 6,77 6,78 963 6.707.384.200
22/12/2022 6,58 6,46 -1,82% 6,27 6,65 6,41 6,45 6,46 9.551 6.063.416.400
21/12/2022 6,69 6,58 -0,75% 6,30 6,79 6,53 6,56 6,59 1.617 7.327.364.400
20/12/2022 6,27 6,63 +4,74% 6,13 6,98 6,69 6,61 6,63 596 11.041.427.500
19/12/2022 5,93 6,33 +7,29% 5,83 6,47 6,16 6,32 6,33 6.477 9.760.778.000
16/12/2022 6,14 5,90 -4,22% 5,87 6,21 6,01 5,90 5,91 6.698 7.091.434.300
15/12/2022 6,17 6,16 -2,07% 6,07 6,52 6,28 6,16 6,17 8.013 9.651.061.800
14/12/2022 6,04 6,29 +2,95% 5,82 6,34 6,06 6,28 6,29 3.702 13.314.473.500
13/12/2022 5,99 6,11 +2,69% 5,98 6,37 6,18 6,10 6,11 6.522 15.738.045.200
12/12/2022 6,18 5,95 -3,88% 5,78 6,27 5,92 5,95 5,96 2.817 10.522.313.200
9/12/2022 6,50 6,19 -3,43% 6,16 6,51 6,26 6,18 6,19 8.275 5.939.614.800
8/12/2022 6,57 6,41 -2,88% 6,28 6,62 6,43 6,41 6,43 1.487 10.205.421.700
7/12/2022 6,82 6,60 -4,07% 6,57 6,95 6,70 6,60 6,61 2.002 8.925.319.000
6/12/2022 6,98 6,88 0,00% 6,74 7,09 6,93 6,88 6,89 4.744 9.272.721.300
5/12/2022 6,98 6,88 -1,43% 6,73 7,09 6,87 6,88 6,89 2.130 8.298.599.900
2/12/2022 6,99 6,98 +0,14% 6,67 7,15 6,86 6,97 6,98 9.379 26.992.272.900
1/12/2022 7,29 6,97 -5,43% 6,95 7,36 7,10 6,97 6,98 3.940 7.008.440.900
30/11/2022 7,30 7,37 +1,10% 7,04 7,44 7,28 7,36 7,37 5.761 7.906.729.500
29/11/2022 7,35 7,29 +0,69% 7,10 7,49 7,30 7,28 7,29 1.708 5.761.053.300
28/11/2022 7,46 7,24 -2,82% 7,17 7,57 7,30 7,23 7,24 9.568 6.206.812.800
25/11/2022 7,83 7,45 -5,10% 7,36 7,87 7,51 7,44 7,45 1.396 7.868.347.100
24/11/2022 7,56 7,85 +5,80% 7,46 8,06 7,85 7,85 7,86 538 8.503.792.000
23/11/2022 7,50 7,42 -1,98% 7,24 7,52 7,36 7,40 7,42 2.209 11.055.085.300
22/11/2022 7,82 7,57 -3,07% 7,48 7,93 7,64 7,54 7,57 2.643 6.551.334.500
21/11/2022 7,43 7,81 +5,83% 7,39 7,93 7,69 7,81 7,83 4.831 7.962.108.000
18/11/2022 7,90 7,38 -4,53% 7,36 8,25 7,69 7,37 7,38 4.988 14.435.171.300
17/11/2022 7,65 7,73 -1,15% 7,21 7,74 7,38 7,71 7,74 8.026 16.750.500.900
16/11/2022 8,16 7,82 -4,52% 7,63 8,29 7,85 7,82 7,83 6.021 11.966.490.300
14/11/2022 8,30 8,19 +0,61% 7,92 8,51 8,15 8,19 8,22 7.010 11.092.984.900
11/11/2022 8,55 8,14 -3,90% 8,05 8,62 8,24 8,13 8,14 9.872 16.928.140.300
10/11/2022 8,57 8,47 -4,62% 8,06 8,71 8,33 8,47 8,48 4.069 19.025.069.400
9/11/2022 8,10 8,88 +8,82% 7,97 8,96 8,58 8,88 8,89 3.913 32.549.783.700
8/11/2022 8,65 8,16 -6,21% 8,09 8,73 8,32 8,15 8,16 3.665 16.124.561.700
7/11/2022 9,01 8,70 -3,76% 8,62 9,18 8,78 8,69 8,70 6.235 9.029.982.700
4/11/2022 9,10 9,04 +0,33% 8,75 9,21 9,04 9,03 9,04 1.826 9.175.975.400
3/11/2022 8,70 9,01 +2,50% 8,57 9,16 8,98 9,00 9,01 5.820 9.450.276.700
1/11/2022 8,86 8,79 +0,34% 8,70 9,07 8,84 8,79 8,80 1.231 10.035.782.700
31/10/2022 8,18 8,76 +4,53% 8,18 8,79 8,58 8,75 8,76 5.412 10.977.447.600
28/10/2022 8,17 8,38 +1,33% 8,06 8,38 8,28 8,38 8,39 2.264 7.045.485.900
27/10/2022 8,00 8,27 +3,89% 7,98 8,34 8,21 8,27 8,28 9.493 11.605.616.500
26/10/2022 8,35 7,96 -4,90% 7,91 8,36 8,05 7,96 7,97 596 13.527.444.200
25/10/2022 8,45 8,37 -0,95% 8,32 8,77 8,52 8,36 8,37 5.501 8.259.507.300
24/10/2022 8,54 8,45 -1,97% 8,24 8,65 8,44 8,45 8,46 4.406 7.742.544.800
21/10/2022 8,48 8,62 +1,06% 8,22 8,69 8,43 8,61 8,63 3.028 14.852.168.800
20/10/2022 8,70 8,53 -1,61% 8,40 8,76 8,58 8,53 8,54 9.451 12.345.448.400
19/10/2022 8,95 8,67 -3,13% 8,53 9,01 8,66 8,66 8,67 8.755 12.690.992.700
18/10/2022 9,00 8,95 +1,47% 8,74 9,16 8,92 8,89 8,95 7.263 11.198.787.100
17/10/2022 8,99 8,82 -0,23% 8,77 9,10 8,91 8,82 8,83 1.388 12.914.080.800
14/10/2022 9,40 8,84 -4,43% 8,79 9,42 9,02 8,83 8,84 9.058 12.909.715.200
13/10/2022 9,20 9,25 -0,64% 8,87 9,40 9,12 9,25 9,26 9.924 22.307.684.900
11/10/2022 9,65 9,31 -3,62% 9,19 9,73 9,41 9,30 9,31 2.573 18.709.679.400
10/10/2022 10,10 9,66 -3,59% 9,59 10,19 9,71 9,65 9,66 2.617 20.790.431.700
7/10/2022 10,86 10,02 -8,33% 10,02 10,87 10,28 10,02 10,03 5.217 21.144.653.800
6/10/2022 10,72 10,93 +2,44% 10,68 11,08 10,94 10,93 10,96 3.887 8.142.845.300
5/10/2022 10,91 10,67 -2,20% 10,58 11,09 10,73 10,67 10,68 4.519 8.936.893.200
4/10/2022 11,01 10,91 +0,93% 10,70 11,23 10,94 10,89 10,92 6.718 8.499.365.500
3/10/2022 10,49 10,81 +6,29% 10,42 10,89 10,68 10,81 10,82 165 9.609.455.300
30/9/2022 9,75 10,17 +4,31% 9,62 10,31 10,05 10,17 10,18 9.698 11.496.000.300
29/9/2022 10,14 9,75 -5,16% 9,46 10,25 9,72 9,75 9,76 2.124 14.939.091.700
28/9/2022 10,35 10,28 -0,68% 10,11 10,43 10,26 10,28 10,29 1.049 6.250.732.500
27/9/2022 10,66 10,35 -0,67% 10,15 10,89 10,44 10,34 10,35 3.696 10.374.659.700
26/9/2022 11,08 10,42 -6,63% 10,42 11,08 10,69 10,42 10,45 9.127 9.087.374.400
23/9/2022 10,30 11,16 +4,49% 10,25 11,19 10,80 11,15 11,16 7.703 13.574.750.300
22/9/2022 10,73 10,68 +1,23% 10,28 10,78 10,54 10,66 10,68 3.202 8.626.907.000
21/9/2022 10,37 10,55 +1,83% 10,15 10,75 10,40 10,54 10,57 7.803 9.150.633.800
20/9/2022 10,45 10,36 -0,86% 10,25 10,59 10,42 10,34 10,36 925 5.590.443.100
19/9/2022 10,00 10,45 +3,47% 9,86 10,60 10,29 10,45 10,46 6.661 12.081.278.500
16/9/2022 9,88 10,10 +0,80% 9,64 10,11 9,88 10,08 10,10 7.866 9.711.965.500
15/9/2022 10,44 10,02 -4,02% 9,99 10,54 10,19 10,01 10,02 5.557 8.336.108.400
14/9/2022 9,85 10,44 +6,53% 9,78 10,78 10,43 10,44 10,45 8.797 24.471.946.800
13/9/2022 10,08 9,80 -5,04% 9,57 10,08 9,79 9,80 9,81 7.414 22.112.054.200
12/9/2022 10,45 10,32 -0,19% 10,10 10,74 10,31 10,31 10,33 8.317 13.708.256.300
9/9/2022 10,26 10,34 +3,30% 10,15 10,75 10,39 10,33 10,34 5.254 13.747.929.700
8/9/2022 9,83 10,01 +2,98% 9,62 10,11 9,83 10,00 10,01 5.185 9.726.930.700
6/9/2022 10,24 9,72 -5,72% 9,69 10,24 9,87 9,71 9,73 1.978 11.641.546.300
5/9/2022 10,37 10,31 +1,58% 10,16 10,54 10,30 10,31 10,32 9.599 5.971.139.700
2/9/2022 10,45 10,15 -3,88% 10,09 10,83 10,35 10,15 10,16 1.371 14.238.136.500
1/9/2022 10,82 10,56 -2,49% 10,28 10,89 10,52 10,56 10,57 9.271 8.835.187.900
31/8/2022 10,61 10,83 +3,24% 10,56 11,03 10,79 10,79 10,83 9.840 13.480.317.600
30/8/2022 10,54 10,49 +0,29% 10,15 10,80 10,46 10,49 10,50 4.033 8.315.048.700
29/8/2022 10,36 10,46 -0,38% 10,24 10,68 10,46 10,45 10,47 1.736 6.387.216.200
26/8/2022 10,97 10,50 -3,93% 10,46 11,15 10,67 10,49 10,50 9.656 13.829.141.200
25/8/2022 10,51 10,93 +5,00% 10,37 10,99 10,79 10,92 10,93 8.896 11.448.061.900
24/8/2022 10,14 10,41 +3,69% 10,04 10,66 10,37 10,36 10,41 6.084 9.387.556.400
23/8/2022 9,71 10,04 +4,58% 9,53 10,12 9,86 10,04 10,05 53 14.621.129.300
22/8/2022 10,26 9,60 -7,07% 9,39 10,26 9,70 9,59 9,60 9.063 27.271.173.500
19/8/2022 10,77 10,33 -4,44% 10,02 10,77 10,25 10,32 10,34 1.008 14.888.476.100
18/8/2022 11,30 10,81 -3,31% 10,61 11,32 10,83 10,80 10,81 9.086 8.834.452.000
17/8/2022 11,34 11,18 -3,29% 11,09 11,53 11,26 11,18 11,19 148 11.780.028.400
16/8/2022 11,91 11,56 -2,78% 11,35 12,02 11,57 11,55 11,56 3.715 9.458.893.200
15/8/2022 10,77 11,89 +8,29% 10,76 12,10 11,56 11,89 11,90 2.968 16.159.993.300
12/8/2022 10,53 10,98 +6,81% 10,33 11,03 10,73 10,97 10,98 6.643 16.226.002.800
11/8/2022 11,02 10,28 -9,03% 10,21 11,35 10,65 10,27 10,29 9.411 31.202.917.800
10/8/2022 11,41 11,30 +3,86% 11,09 11,81 11,41 11,28 11,30 5.554 17.096.144.900
9/8/2022 11,71 10,88 -6,04% 10,81 11,80 11,01 10,88 10,90 4.344 13.433.125.000
8/8/2022 11,64 11,58 +1,31% 11,50 12,36 11,96 11,58 11,59 5.812 17.752.373.400
5/8/2022 11,73 11,43 -3,46% 11,16 11,97 11,49 11,43 11,44 1.697 18.515.514.900
4/8/2022 10,85 11,84 +9,73% 10,76 12,15 11,64 11,84 11,85 4.490 30.660.360.000
3/8/2022 10,07 10,79 +7,04% 10,06 10,90 10,48 10,79 10,80 2.441 13.463.781.100
2/8/2022 9,80 10,08 +2,54% 9,68 10,25 9,97 10,08 10,09 3.914 13.008.215.900
1/8/2022 9,70 9,83 +1,55% 9,57 10,45 10,01 9,82 9,83 6.284 13.706.618.700
29/7/2022 9,93 9,68 -2,52% 9,59 10,14 9,83 9,67 9,69 1.566 11.412.931.100
28/7/2022 9,39 9,93 +4,75% 9,25 10,13 9,74 9,93 9,94 5.874 13.012.462.000
27/7/2022 9,02 9,48 +5,80% 8,90 9,59 9,23 9,42 9,48 85 17.415.706.400
26/7/2022 9,37 8,96 -4,38% 8,83 9,52 8,99 8,92 8,96 2.382 11.646.221.900
25/7/2022 10,03 9,37 -5,07% 9,22 10,04 9,43 9,35 9,37 4.307 16.300.036.700
22/7/2022 10,38 9,87 -3,99% 9,71 10,48 9,97 9,86 9,87 3.998 7.561.188.100
21/7/2022 10,65 10,28 -3,84% 10,17 10,69 10,36 10,28 10,29 6.603 7.690.736.500
20/7/2022 9,79 10,69 +9,64% 9,75 11,08 10,59 10,68 10,69 924 21.226.636.200
19/7/2022 9,77 9,75 +0,83% 9,60 10,05 9,76 9,75 9,77 6.754 8.159.940.400
18/7/2022 10,35 9,67 -5,10% 9,67 10,51 9,94 9,66 9,68 3.934 8.316.597.400
15/7/2022 10,31 10,19 +0,20% 9,96 10,36 10,20 10,18 10,19 7.077 6.174.291.600
14/7/2022 10,43 10,17 -4,33% 10,12 10,49 10,29 10,17 10,24 5.577 5.584.544.000
13/7/2022 10,40 10,63 +1,14% 10,15 10,81 10,54 10,62 10,63 8.265 7.673.429.900
12/7/2022 10,00 10,51 +4,27% 9,85 10,76 10,43 10,51 10,52 1.383 9.452.176.700
11/7/2022 10,58 10,08 -5,44% 10,03 10,63 10,20 10,07 10,08 3.277 5.452.276.300
8/7/2022 10,69 10,66 -0,84% 10,59 11,00 10,75 10,66 10,68 2.876 4.823.814.400
7/7/2022 10,70 10,75 +1,51% 10,60 10,94 10,78 10,75 10,78 8.409 5.747.770.800
6/7/2022 10,36 10,59 +1,53% 10,22 10,72 10,47 10,58 10,59 49 7.227.101.500
5/7/2022 9,57 10,43 +8,65% 9,42 10,52 10,01 10,43 10,45 5.827 15.231.926.900
4/7/2022 9,78 9,60 -2,24% 9,57 10,08 9,81 9,60 9,62 1.786 4.676.600.600
1/7/2022 9,98 9,82 -1,11% 9,47 10,01 9,78 9,82 9,83 6.784 10.358.803.700
30/6/2022 10,21 9,93 -4,43% 9,82 10,33 10,04 9,93 9,94 4.379 12.152.937.700
29/6/2022 10,62 10,39 -1,70% 10,26 10,68 10,39 10,38 10,39 3.990 4.796.123.800
28/6/2022 10,76 10,57 -1,31% 10,31 10,83 10,48 10,57 10,59 8.933 7.027.795.300
27/6/2022 10,93 10,71 -0,37% 10,58 11,05 10,72 10,70 10,71 2.084 5.486.375.200
24/6/2022 11,38 10,75 -5,54% 10,56 11,39 10,86 10,73 10,75 2.262 10.875.008.600
23/6/2022 10,80 11,38 +6,26% 10,67 11,43 11,15 11,37 11,38 9.409 9.103.109.800
22/6/2022 10,30 10,71 +1,81% 10,22 10,90 10,65 10,70 10,71 9.609 7.438.191.400
21/6/2022 10,65 10,52 0,00% 10,39 10,99 10,65 10,51 10,52 8.955 11.846.788.800
20/6/2022 10,46 10,52 +0,48% 10,13 10,69 10,43 10,50 10,52 1.186 5.285.311.500
17/6/2022 10,15 10,47 -0,95% 9,86 10,63 10,21 10,46 10,47 2.798 12.377.611.000
15/6/2022 10,27 10,57 +4,76% 10,27 11,04 10,63 10,57 10,58 9.302 18.510.570.200
14/6/2022 10,16 10,09 +0,40% 9,75 10,23 9,95 10,09 10,10 2.972 11.744.741.600
13/6/2022 10,86 10,05 -9,87% 9,99 10,86 10,31 10,05 10,06 8.179 16.344.924.300
10/6/2022 11,72 11,15 -5,67% 11,06 11,89 11,41 11,13 11,17 3.376 11.166.006.800
9/6/2022 11,67 11,82 +1,63% 11,57 12,05 11,85 11,82 11,83 4.237 7.634.847.700
8/6/2022 11,72 11,63 -0,77% 11,55 11,95 11,72 11,63 11,65 146 4.674.903.700
7/6/2022 11,84 11,72 -1,92% 11,46 11,89 11,70 11,72 11,75 7.352 7.642.443.200
6/6/2022 12,65 11,95 -4,25% 11,78 12,70 12,10 11,94 11,96 2.295 9.358.189.500
3/6/2022 12,70 12,48 -2,19% 12,39 12,80 12,56 12,48 12,53 698 5.010.588.900
2/6/2022 12,10 12,76 +5,89% 12,10 13,20 12,78 12,75 12,76 4.721 17.450.809.500
1/6/2022 12,15 12,05 -0,66% 11,94 12,32 12,11 12,03 12,07 8.120 10.706.286.700
31/5/2022 12,04 12,13 -0,25% 11,96 12,34 12,16 12,13 12,19 3.928 8.658.875.500
30/5/2022 12,30 12,16 -1,06% 12,07 12,77 12,32 12,16 12,17 2.117 6.900.430.600
27/5/2022 12,15 12,29 +1,15% 11,94 12,41 12,22 12,29 12,30 3.775 8.216.843.700
26/5/2022 11,67 12,15 +4,56% 11,62 12,40 12,08 12,15 12,17 9.317 9.189.791.800
25/5/2022 11,79 11,62 -1,86% 11,44 11,99 11,72 11,62 11,63 8.004 12.009.529.800
24/5/2022 11,91 11,84 -3,74% 11,52 12,12 11,80 11,83 11,85 2.591 14.035.823.300
23/5/2022 12,20 12,30 +1,65% 11,79 12,45 12,06 12,26 12,30 69 20.201.679.800
20/5/2022 12,99 12,10 -5,17% 11,69 13,00 12,10 12,10 12,11 2.572 24.093.493.300
19/5/2022 13,20 12,76 -5,20% 12,74 13,67 13,10 12,76 12,77 194 13.414.154.000
18/5/2022 13,64 13,46 -2,46% 13,27 14,29 13,77 13,46 13,48 3.782 21.964.935.800
17/5/2022 14,10 13,80 -0,58% 13,53 14,47 13,87 13,80 13,82 5.936 10.859.284.500
16/5/2022 13,36 13,88 +3,89% 12,85 13,88 13,42 13,78 13,88 8.806 14.621.822.000
13/5/2022 12,39 13,36 +9,60% 12,22 13,57 13,13 13,35 13,37 2.316 14.983.532.900
12/5/2022 12,29 12,19 -1,85% 11,90 12,72 12,30 12,19 12,20 1.605 9.741.531.600
11/5/2022 12,63 12,42 -1,90% 12,33 13,23 12,77 12,41 12,42 6.652 14.388.604.100
10/5/2022 12,43 12,66 +7,29% 11,58 12,89 12,20 12,66 12,69 479 31.099.679.500
9/5/2022 12,78 11,80 -10,88% 11,80 12,99 12,29 11,79 11,80 1.537 24.330.862.600
6/5/2022 15,15 13,24 -12,72% 12,88 15,15 13,54 13,23 13,25 9.038 51.439.658.700
5/5/2022 15,94 15,17 -6,70% 15,03 15,99 15,33 15,17 15,19 6.133 8.417.927.400
4/5/2022 15,54 16,26 +3,17% 15,03 16,39 15,69 16,25 16,27 9.789 12.917.813.700
3/5/2022 15,44 15,76 +1,61% 15,33 16,27 15,92 15,73 15,76 6.428 20.325.495.400
2/5/2022 15,22 15,51 +1,84% 14,91 15,51 15,24 15,45 15,51 3.951 10.829.764.200
29/4/2022 15,95 15,23 -3,36% 15,20 16,15 15,52 15,22 15,23 9.063 12.375.907.200
28/4/2022 15,79 15,76 -0,19% 15,36 16,05 15,74 15,76 15,77 670 10.065.905.000
27/4/2022 16,13 15,79 +0,25% 15,66 16,27 15,92 15,79 15,80 8.358 7.965.002.600
26/4/2022 16,00 15,75 -0,76% 15,52 16,10 15,80 15,75 15,80 831 11.444.862.200
25/4/2022 15,04 15,87 +2,85% 15,01 15,98 15,72 15,87 15,90 1.109 11.600.258.500
22/4/2022 15,80 15,43 -3,44% 15,05 15,80 15,35 15,42 15,43 3.977 13.191.203.600
20/4/2022 16,15 15,98 -1,11% 15,62 16,26 15,87 15,91 15,98 531 11.152.565.700
19/4/2022 16,00 16,16 +1,06% 15,61 16,20 15,95 16,15 16,16 6.093 11.974.046.000
18/4/2022 16,14 15,99 -1,11% 15,68 16,33 15,98 15,97 15,99 7.696 11.897.734.000
14/4/2022 16,78 16,17 -4,04% 16,06 16,82 16,33 16,16 16,17 9.182 11.422.312.000
13/4/2022 16,84 16,85 +1,20% 16,38 17,07 16,79 16,85 16,86 6.285 12.305.749.100
12/4/2022 16,85 16,65 +1,65% 16,40 17,33 16,84 16,65 16,68 822 13.760.726.100
11/4/2022 16,72 16,38 -3,82% 16,12 16,79 16,38 16,37 16,38 9.485 18.615.730.000
8/4/2022 17,50 17,03 -3,62% 16,54 17,50 17,00 17,03 17,04 8.307 19.452.564.300
7/4/2022 17,74 17,67 -0,39% 17,16 17,85 17,44 17,66 17,67 1.304 13.744.311.200
6/4/2022 18,43 17,74 -4,93% 17,27 18,43 17,65 17,73 17,74 7.944 24.134.838.700
5/4/2022 19,11 18,66 -2,35% 18,45 19,50 18,93 18,64 18,66 2.949 8.629.372.300
4/4/2022 19,56 19,11 -0,21% 18,99 19,88 19,33 19,10 19,11 7.520 13.135.911.500
1/4/2022 18,90 19,15 +2,63% 18,85 19,25 19,11 19,15 19,17 7.436 8.767.452.400
31/3/2022 18,85 18,66 -0,64% 18,62 19,04 18,83 18,66 18,69 4.215 9.684.159.400
30/3/2022 19,45 18,78 -3,40% 18,50 19,71 18,86 18,76 18,78 4.714 17.133.400.700
29/3/2022 19,02 19,44 +4,52% 19,02 19,93 19,57 19,43 19,44 6.628 20.981.054.000
28/3/2022 18,76 18,60 -0,85% 18,29 19,09 18,59 18,59 18,61 9.505 9.720.765.500
25/3/2022 18,70 18,76 -0,21% 17,93 19,18 18,46 18,76 18,77 6.888 24.854.665.900
24/3/2022 18,92 18,80 -1,00% 18,43 19,75 19,06 18,80 18,81 2.274 53.217.497.900
23/3/2022 18,74 18,99 +2,37% 18,14 19,34 18,87 18,98 18,99 2.752 18.641.007.000
22/3/2022 18,05 18,55 +3,40% 17,97 18,73 18,43 18,55 18,58 4.426 15.786.404.900
21/3/2022 18,70 17,94 -3,76% 17,69 18,77 18,07 17,94 17,95 5.038 13.366.826.900
18/3/2022 17,90 18,64 +3,56% 17,81 19,15 18,70 18,64 18,74 2.677 28.489.008.000
17/3/2022 18,10 18,00 +0,73% 17,17 18,24 17,66 17,98 18,00 8.381 19.551.667.000
16/3/2022 17,35 17,87 +4,32% 17,17 18,08 17,65 17,87 17,88 9.515 13.121.328.200
15/3/2022 16,01 17,13 +5,87% 16,01 17,25 16,85 17,12 17,14 2.563 14.991.570.200
14/3/2022 16,75 16,18 -3,00% 16,08 17,08 16,52 16,18 16,19 4.951 9.561.169.600
11/3/2022 17,60 16,68 -4,19% 16,43 17,99 17,12 16,65 16,68 108 11.319.828.700
10/3/2022 17,84 17,41 -4,13% 17,30 17,92 17,53 17,41 17,43 4.253 6.015.848.200
9/3/2022 16,85 18,16 +8,94% 16,85 18,40 17,97 18,16 18,19 2.106 17.827.781.800
8/3/2022 16,50 16,67 +4,51% 15,68 17,08 16,46 16,67 16,70 6.295 16.272.794.400
7/3/2022 17,35 15,95 -8,96% 15,90 17,38 16,30 15,95 15,96 9.292 16.260.678.300
4/3/2022 18,21 17,52 -4,16% 17,40 18,48 17,77 17,51 17,57 5.217 8.983.748.800
3/3/2022 17,67 18,28 +3,45% 17,60 18,76 18,36 18,28 18,30 317 15.367.937.100
2/3/2022 17,45 17,67 +1,03% 17,44 18,05 17,78 17,67 17,68 7.639 8.013.565.900
25/2/2022 17,78 17,49 -2,83% 17,22 18,20 17,59 17,49 17,50 9.540 11.995.393.900
24/2/2022 17,10 18,00 +0,84% 16,64 18,12 17,51 18,00 18,02 649 13.221.628.400
23/2/2022 18,28 17,85 -1,98% 17,85 18,60 18,11 17,85 17,92 5.204 8.672.951.500
22/2/2022 17,66 18,21 +5,87% 17,66 18,39 18,13 18,21 18,25 278 12.721.411.900
21/2/2022 18,88 17,20 -6,27% 17,15 18,97 17,76 17,19 17,30 1.680 6.492.371.600
18/2/2022 19,00 18,35 -2,65% 17,95 19,00 18,30 0,00 0,00 3.508 15.011.718.100
17/2/2022 18,54 18,85 +1,67% 18,30 19,24 18,88 18,85 18,86 9.327 13.947.330.300
16/2/2022 18,76 18,54 -0,05% 18,16 18,79 18,43 18,48 18,54 5.120 6.984.556.100
15/2/2022 17,79 18,55 +5,28% 17,69 18,89 18,42 18,55 18,57 8.842 18.897.465.700
14/2/2022 16,52 17,62 +6,59% 16,46 17,85 17,52 17,60 17,62 3.208 14.205.186.700
11/2/2022 16,87 16,53 -1,25% 16,43 17,20 16,79 16,53 16,55 8.126 9.415.177.200
10/2/2022 17,38 16,74 -3,13% 16,44 17,54 16,89 16,74 16,75 5.768 9.672.243.400
9/2/2022 17,31 17,28 +0,47% 17,15 17,75 17,36 17,28 17,33 162 4.997.177.800
8/2/2022 17,76 17,20 -3,37% 17,18 17,86 17,42 17,19 17,20 1.909 8.249.080.000
7/2/2022 17,64 17,80 +0,74% 17,32 18,16 17,86 17,80 17,83 8.614 7.839.536.100
4/2/2022 17,67 17,67 +0,45% 16,72 18,07 17,34 17,66 17,69 4.592 15.103.196.100
3/2/2022 17,64 17,59 -0,45% 17,49 18,58 17,78 17,59 17,60 4.502 8.305.735.300
2/2/2022 18,00 17,67 -1,56% 17,47 18,29 17,80 17,67 17,70 7.140 10.335.252.300
1/2/2022 17,70 17,95 +0,79% 17,64 18,30 17,94 17,95 17,96 1.964 9.628.018.300
31/1/2022 17,08 17,81 +4,40% 16,94 18,00 17,67 17,81 17,82 6.724 8.260.785.300
28/1/2022 17,58 17,06 -2,57% 16,83 17,70 17,13 17,06 17,09 4.457 9.803.541.800
27/1/2022 18,32 17,51 -2,78% 17,12 18,48 17,61 17,50 17,51 4.463 18.649.889.900
26/1/2022 16,98 18,01 +7,33% 16,98 18,98 18,27 18,01 18,02 1.546 37.702.177.100
25/1/2022 15,70 16,78 +5,60% 15,53 16,90 16,41 16,73 16,78 2.218 10.861.918.300
24/1/2022 16,70 15,89 -4,85% 15,85 16,70 16,04 15,88 15,90 5.457 12.555.020.000
21/1/2022 16,09 16,70 +3,34% 15,87 17,04 16,63 16,70 16,71 5.014 14.690.297.800
20/1/2022 14,74 16,16 +9,71% 14,74 16,47 16,01 16,16 16,19 8.258 16.216.836.400
19/1/2022 14,87 14,73 -0,34% 14,73 15,68 15,17 14,73 14,82 6.764 7.864.035.500
18/1/2022 14,90 14,78 -1,60% 14,51 15,07 14,70 14,78 14,79 8.089 8.204.455.600
17/1/2022 15,23 15,02 -1,44% 14,92 15,29 15,07 15,02 15,04 8.359 2.589.770.100
14/1/2022 15,30 15,24 -1,04% 14,88 15,50 15,12 15,22 15,24 2.223 4.845.622.000
13/1/2022 15,47 15,40 -0,96% 14,85 15,60 15,22 15,34 15,41 6.884 8.519.593.400
12/1/2022 15,00 15,55 +3,74% 14,97 16,13 15,63 15,55 15,56 3.015 17.216.607.600
11/1/2022 14,00 14,99 +7,07% 14,00 15,21 14,92 14,99 15,01 9.764 19.549.765.100
10/1/2022 14,00 14,00 -1,27% 13,37 14,08 13,74 14,00 14,01 9.751 9.848.858.600
7/1/2022 13,95 14,18 +1,07% 13,60 14,52 14,24 14,18 14,20 2.203 9.356.228.800
6/1/2022 13,91 14,03 +1,89% 13,39 14,46 13,97 14,03 14,04 8.508 11.741.525.200
5/1/2022 14,41 13,77 -4,44% 13,77 14,72 14,22 13,76 13,79 3.034 14.284.443.900
4/1/2022 15,96 14,41 -8,91% 14,37 16,08 14,94 14,41 14,44 7.343 18.369.075.100
3/1/2022 16,41 15,82 -6,00% 15,52 16,57 15,94 15,80 15,82 8.017 10.290.988.300
23/12/2021 17,44 16,83 -2,89% 16,51 17,47 16,79 16,83 16,84 8.345 10.298.239.200
22/12/2021 17,65 17,33 -1,14% 17,30 17,90 17,49 17,33 17,40 4.348 6.795.266.100
21/12/2021 17,97 17,53 -2,01% 17,27 18,08 17,56 17,53 17,55 8.821 9.749.843.100
20/12/2021 18,41 17,89 -3,92% 17,85 18,47 18,07 17,89 17,92 5.760 5.512.014.800
17/12/2021 18,61 18,62 -0,27% 18,01 18,78 18,47 18,62 18,68 404 16.221.198.600
16/12/2021 19,17 18,67 -2,61% 18,54 19,62 18,91 18,67 18,74 4.229 7.597.598.100
15/12/2021 19,03 19,17 +1,64% 18,44 19,35 18,82 19,16 19,19 1.198 10.239.787.100
14/12/2021 19,77 18,86 -4,75% 18,80 20,11 19,15 18,86 18,94 4.922 7.618.361.700
13/12/2021 19,81 19,80 -0,20% 19,63 20,53 20,03 19,80 19,85 7.148 6.982.814.800
10/12/2021 19,57 19,84 +2,69% 19,48 20,20 19,91 19,84 19,92 4.372 6.757.248.000
9/12/2021 20,36 19,32 -5,76% 19,22 20,39 19,47 19,32 19,33 3.249 7.685.996.500
8/12/2021 19,90 20,50 +3,96% 19,21 20,63 20,12 20,43 20,50 4.397 8.577.100.600
7/12/2021 19,20 19,72 +4,23% 19,15 19,93 19,69 19,71 19,72 2.792 6.776.879.200
6/12/2021 19,31 18,92 -1,10% 18,92 19,45 19,11 18,92 19,00 4.405 6.669.777.400
3/12/2021 18,19 19,13 +5,81% 18,13 19,56 19,03 19,10 19,13 6.074 11.494.776.200
2/12/2021 18,93 18,08 -2,01% 17,69 19,00 18,28 18,08 18,12 3.775 15.109.249.100
1/12/2021 18,70 18,45 +1,32% 17,81 18,99 18,41 18,37 18,45 4.009 15.212.337.300
30/11/2021 18,53 18,21 -1,57% 17,66 18,73 18,06 18,20 18,21 7.598 12.538.092.400
29/11/2021 18,83 18,50 0,00% 18,41 18,97 18,57 18,50 18,53 4.864 8.837.365.700
26/11/2021 18,43 18,50 -3,50% 18,40 19,04 18,68 18,50 18,55 3.201 6.114.763.200
25/11/2021 18,68 19,17 +3,23% 18,55 19,34 18,98 19,10 19,18 885 5.185.606.200
24/11/2021 18,29 18,57 +1,09% 17,47 18,87 18,37 18,57 18,58 8.611 16.287.626.900
23/11/2021 19,24 18,37 -4,02% 17,75 19,24 18,17 18,36 18,37 670 14.958.234.300
22/11/2021 19,55 19,14 -2,10% 18,72 19,92 19,12 19,01 19,14 8.313 15.096.498.300
19/11/2021 19,65 19,55 0,00% 19,30 20,78 19,82 19,54 19,57 2.711 15.928.183.700
18/11/2021 19,49 19,55 +0,31% 19,30 20,09 19,62 19,54 19,57 6.019 11.203.168.400
17/11/2021 20,71 19,49 -4,55% 19,41 20,82 19,80 19,49 19,50 3.429 12.079.568.100
16/11/2021 21,93 20,42 -7,06% 20,08 22,01 20,54 20,40 20,42 332 14.697.701.400
12/11/2021 22,95 21,97 -3,68% 21,93 23,39 22,50 21,97 22,09 4.539 8.559.422.900
11/11/2021 22,40 22,81 +4,20% 22,39 23,30 22,94 22,76 22,81 1.106 14.154.982.300
10/11/2021 20,55 21,89 +5,09% 20,55 22,57 21,97 21,88 21,89 1.142 26.173.187.600
9/11/2021 20,11 20,83 +6,22% 19,94 21,22 20,68 20,82 20,84 4.144 25.882.934.900
8/11/2021 20,30 19,61 -4,11% 19,40 20,32 19,74 19,61 19,67 2.053 13.435.152.900
5/11/2021 21,20 20,45 -0,92% 20,36 21,20 20,68 20,44 20,45 9.028 11.201.371.100
4/11/2021 20,60 20,64 -0,86% 20,24 21,68 21,05 20,63 20,64 4.537 14.467.874.900
3/11/2021 19,18 20,82 +7,82% 19,03 21,06 20,51 20,82 20,87 8.375 14.445.321.800
1/11/2021 19,04 19,31 +2,88% 18,98 19,92 19,42 19,31 19,38 7.222 9.845.517.200
29/10/2021 18,98 18,77 -1,11% 18,52 19,34 18,89 18,77 18,79 7.466 11.562.144.800
28/10/2021 18,75 18,98 +0,80% 18,45 19,25 18,97 18,96 18,98 5.021 9.522.153.100
27/10/2021 19,01 18,83 -0,89% 18,81 19,54 19,15 18,83 18,86 8.812 8.405.933.900
26/10/2021 19,56 19,00 -4,62% 18,72 19,76 19,07 19,00 19,01 6.479 7.903.302.700
25/10/2021 19,90 19,92 +1,94% 19,59 20,41 20,06 19,92 19,95 5.545 13.367.009.400
22/10/2021 19,65 19,54 -2,79% 18,82 20,02 19,27 19,54 19,57 5.063 32.777.329.400
21/10/2021 20,80 20,10 -6,07% 19,32 21,29 20,13 20,06 20,10 7.695 22.521.447.500
20/10/2021 22,64 21,40 -4,51% 21,31 22,68 21,65 21,40 21,41 1.164 19.551.885.600
19/10/2021 23,22 22,41 -4,43% 22,11 23,37 22,66 22,41 22,43 77 9.768.867.600
18/10/2021 23,56 23,45 -1,35% 23,04 23,85 23,50 23,45 23,47 8.514 11.788.923.700
15/10/2021 24,05 23,77 -0,38% 23,27 24,05 23,69 23,77 23,78 7.453 12.408.370.700
14/10/2021 23,51 23,86 +1,66% 23,02 24,23 23,71 23,86 23,90 7.189 13.737.538.200
13/10/2021 22,26 23,47 +6,73% 22,26 23,79 23,06 23,46 23,47 4.268 14.187.689.100
11/10/2021 23,39 21,99 -6,03% 21,41 23,55 22,28 21,98 21,99 8.294 18.868.985.800
8/10/2021 23,41 23,40 +1,17% 23,33 24,07 23,64 23,40 23,44 5.095 10.031.855.700
7/10/2021 23,12 23,13 +0,96% 22,73 23,37 23,08 23,11 23,13 8.857 9.790.387.500
6/10/2021 22,60 22,91 -1,67% 22,08 23,10 22,62 22,91 22,92 933 15.480.647.700
5/10/2021 23,10 23,30 +1,44% 22,64 23,50 23,03 23,30 23,32 5.487 11.357.610.700
4/10/2021 24,00 22,97 -4,29% 22,75 24,00 23,03 22,97 22,98 2.685 7.989.636.600
1/10/2021 23,43 24,00 +2,30% 22,66 24,16 23,26 24,00 24,01 7.976 18.367.623.700
30/9/2021 24,11 23,46 -1,84% 23,10 24,29 23,60 23,45 23,46 6.105 15.975.433.000
29/9/2021 24,66 23,90 -1,57% 23,67 24,79 24,17 23,89 23,90 6.665 12.812.563.700
28/9/2021 25,53 24,28 -5,89% 23,81 25,65 24,30 24,28 24,29 2.260 21.529.421.000
27/9/2021 25,72 25,80 0,00% 25,13 26,07 25,55 25,80 25,85 967 12.575.359.800
24/9/2021 26,04 25,80 -1,49% 25,46 26,35 25,78 25,79 25,83 3.246 9.281.416.700
23/9/2021 26,46 26,19 -1,02% 26,14 27,33 26,47 26,19 26,20 5.171 18.150.869.000
22/9/2021 26,45 26,46 +0,72% 26,19 26,85 26,53 26,46 26,50 2.021 7.893.677.400
21/9/2021 25,70 26,27 +3,02% 25,70 26,63 26,20 26,27 26,28 3.601 7.429.753.000
20/9/2021 26,30 25,50 -4,64% 25,25 26,61 25,66 25,48 25,50 1.816 12.674.477.400
17/9/2021 26,69 26,74 -0,22% 26,29 26,90 26,66 26,73 26,74 8.481 9.077.440.900
16/9/2021 26,76 26,80 -0,37% 26,37 26,99 26,71 26,80 26,83 9.823 5.700.224.400
15/9/2021 26,95 26,90 -0,37% 26,56 27,26 26,85 26,90 26,91 4.600 10.116.768.200
14/9/2021 26,13 27,00 +3,89% 26,07 27,28 26,81 27,00 27,05 4.224 12.251.947.900
13/9/2021 26,95 25,99 -1,74% 25,97 27,04 26,50 25,98 25,99 3.105 10.250.637.200
10/9/2021 27,10 26,45 -1,96% 26,06 27,10 26,47 26,44 26,48 9.438 12.279.254.200
9/9/2021 25,45 26,98 +5,51% 25,30 27,65 25,82 26,98 27,00 8.687 11.244.121.800
8/9/2021 26,42 25,57 -3,91% 25,40 26,49 25,87 25,57 25,66 8.089 10.420.756.200
6/9/2021 26,60 26,61 +0,04% 26,24 27,14 26,63 26,57 26,61 3.076 9.722.337.900
3/9/2021 26,38 26,60 +2,11% 26,09 27,37 26,66 26,60 26,61 3.510 41.484.158.000
2/9/2021 25,92 26,05 +1,52% 25,52 26,44 26,04 26,03 26,10 8.642 15.459.681.300
1/9/2021 26,54 25,66 -3,10% 25,61 27,09 26,23 25,66 25,70 9.867 17.615.132.500
31/8/2021 26,99 26,48 -1,93% 26,15 27,70 26,64 26,46 26,48 3.968 18.312.844.300
30/8/2021 27,60 27,00 -2,70% 26,22 27,66 27,09 27,00 27,01 3.691 22.421.804.700
27/8/2021 27,56 27,75 +0,91% 27,29 28,15 27,74 27,74 27,77 877 15.924.087.900
26/8/2021 28,35 27,50 -3,00% 26,92 28,78 27,76 27,49 27,50 7.218 18.569.353.400
25/8/2021 27,73 28,35 +2,57% 27,68 28,66 28,32 28,35 28,40 9.138 21.258.864.200
24/8/2021 27,64 27,64 +0,88% 27,39 28,01 27,70 27,64 27,73 890 12.873.915.800
23/8/2021 27,92 27,40 -1,83% 27,28 28,04 27,56 27,38 27,40 1.487 13.356.540.400
20/8/2021 26,70 27,91 +3,41% 26,70 28,02 27,60 27,87 27,91 2.925 18.489.458.900
19/8/2021 25,74 26,99 +4,09% 25,39 26,99 26,52 26,99 27,00 3.925 19.655.581.100
18/8/2021 26,27 25,93 -1,33% 25,78 26,70 26,09 25,89 25,93 6.184 13.512.532.900
17/8/2021 25,27 26,28 +3,71% 24,41 26,38 25,50 26,27 26,28 8.344 25.530.866.900
16/8/2021 25,65 25,34 -1,25% 25,02 26,22 25,39 25,33 25,34 2.130 11.205.257.100
13/8/2021 25,48 25,66 +0,71% 25,15 25,85 25,56 25,66 25,67 715 8.436.800.900
12/8/2021 25,95 25,48 -2,00% 25,28 26,39 25,79 25,48 25,49 1.783 7.162.083.100
11/8/2021 26,14 26,00 -0,91% 25,08 26,18 25,59 25,98 26,00 4.948 15.875.245.100
10/8/2021 26,98 26,24 -2,09% 26,24 27,30 26,77 26,24 26,29 6.770 12.611.569.200
9/8/2021 26,32 26,80 +1,71% 26,19 27,19 26,82 26,79 26,83 3.850 8.127.569.900
6/8/2021 26,12 26,35 +1,74% 25,66 26,39 26,08 26,23 26,35 271 9.591.710.500
5/8/2021 25,54 25,90 +1,41% 25,29 26,17 25,86 25,90 25,91 3.654 16.081.816.300
4/8/2021 24,78 25,54 +2,41% 24,78 26,10 25,55 25,54 25,55 2.409 21.979.017.200
3/8/2021 25,00 24,94 +5,63% 24,58 25,60 24,95 24,94 24,95 7.926 30.129.609.800
2/8/2021 23,29 23,61 +3,37% 23,15 23,78 23,44 23,60 23,61 7.539 12.068.996.000
30/7/2021 22,34 22,84 +1,69% 22,17 23,56 22,91 22,84 22,85 7.134 15.700.033.100
29/7/2021 22,29 22,46 +0,36% 22,03 22,62 22,42 22,46 22,49 1.948 5.921.201.400
28/7/2021 22,38 22,38 -0,44% 22,21 22,70 22,38 22,38 22,41 515 5.915.091.800
27/7/2021 23,02 22,48 -2,64% 22,16 23,06 22,43 22,43 22,48 5.801 6.976.434.300
26/7/2021 23,50 23,09 -2,08% 22,80 23,54 23,04 23,09 23,10 3.420 7.217.369.800
23/7/2021 23,32 23,58 +0,77% 23,09 23,58 23,29 23,48 23,58 8.130 3.676.079.600
22/7/2021 23,05 23,40 +2,18% 22,86 23,42 23,20 23,37 23,41 915 5.929.041.100
21/7/2021 23,15 22,90 -1,08% 22,64 23,34 22,91 22,88 22,90 3.237 7.121.923.500
20/7/2021 23,35 23,15 -1,03% 22,95 23,53 23,11 23,15 23,17 8.831 4.235.313.600
19/7/2021 23,51 23,39 -0,51% 22,85 23,58 23,21 23,39 23,40 1.393 7.311.337.000
16/7/2021 24,03 23,51 -1,88% 23,51 24,37 23,91 23,51 23,60 1.615 5.997.652.700
15/7/2021 23,95 23,96 +0,08% 23,74 24,22 23,93 23,96 23,97 2.059 8.812.716.100
14/7/2021 24,25 23,94 -0,66% 23,85 24,42 24,07 23,94 24,00 5.089 8.722.519.400
13/7/2021 24,53 24,10 -1,83% 24,00 24,69 24,24 24,10 24,14 3.526 12.182.442.900
12/7/2021 24,92 24,55 -1,33% 24,16 25,05 24,46 24,55 24,56 2.685 7.995.907.000
8/7/2021 24,02 24,88 +1,88% 23,63 24,90 24,48 24,82 24,88 1.155 6.160.572.000
7/7/2021 24,18 24,42 +0,12% 23,91 24,65 24,35 24,42 24,45 3.249 8.977.463.300
6/7/2021 24,70 24,39 -1,09% 24,12 24,83 24,42 24,36 24,39 817 6.578.222.200
5/7/2021 25,23 24,66 -2,26% 24,22 25,33 24,76 24,66 24,70 8.228 5.745.598.400
2/7/2021 25,00 25,23 +1,33% 24,93 25,57 25,25 25,23 25,26 9.393 6.496.036.000
1/7/2021 25,82 24,90 -3,34% 24,70 25,83 25,02 24,89 24,95 6.114 9.745.811.900
30/6/2021 25,73 25,76 -0,31% 25,24 25,88 25,64 25,72 25,76 9.920 6.963.696.000
29/6/2021 25,86 25,84 +0,62% 25,04 25,95 25,44 25,74 25,84 1.745 6.529.733.900
28/6/2021 24,99 25,68 +3,26% 24,50 25,68 25,17 25,63 25,68 9.374 7.012.281.800
25/6/2021 24,51 24,87 +1,72% 24,11 24,87 24,62 24,85 24,87 9.217 7.063.897.200
24/6/2021 25,00 24,45 -1,81% 24,28 25,05 24,54 24,45 24,48 7.160 4.342.889.000
23/6/2021 24,40 24,90 +2,43% 24,22 25,10 24,67 24,89 24,90 8.619 7.458.014.000
22/6/2021 24,80 24,31 -0,53% 24,06 24,89 24,37 24,25 24,31 8.474 6.318.274.300
21/6/2021 24,80 24,44 -0,85% 24,42 25,08 24,73 24,44 24,50 856 5.552.814.300
18/6/2021 24,40 24,65 +1,02% 23,80 25,16 24,69 24,64 24,66 4.387 18.643.729.700
17/6/2021 23,82 24,40 +2,43% 23,64 24,60 24,25 24,38 24,40 3.479 6.839.076.000
16/6/2021 23,54 23,82 +1,40% 23,36 24,09 23,84 23,81 23,82 1.044 5.683.625.400
15/6/2021 23,71 23,49 -0,47% 23,36 23,99 23,57 23,48 23,49 9.472 6.964.160.000
14/6/2021 24,10 23,60 -1,54% 23,56 24,24 23,75 23,60 23,64 2.905 8.959.379.300
11/6/2021 23,63 23,97 +1,44% 23,30 23,98 23,70 23,80 23,97 3.306 7.199.756.800
10/6/2021 24,13 23,63 -2,07% 23,26 24,24 23,55 0,00 0,00 9.881 6.104.819.900
9/6/2021 23,81 24,13 +1,34% 23,45 24,30 24,06 24,13 24,15 1.365 6.877.539.900
8/6/2021 23,00 23,81 +3,52% 23,00 24,19 23,66 23,81 23,82 2.096 8.718.791.600
7/6/2021 22,95 23,00 +0,22% 22,59 23,25 22,84 22,99 23,00 1.638 6.320.624.600
4/6/2021 23,21 22,95 -1,08% 22,58 23,46 22,87 22,91 22,95 1.953 5.699.511.200
2/6/2021 23,45 23,20 0,00% 22,92 23,86 23,39 23,20 23,21 8.234 4.980.699.500
1/6/2021 23,46 23,20 -0,60% 22,76 23,64 23,22 23,20 23,21 1.687 5.476.900.200
31/5/2021 23,04 23,34 +1,30% 23,03 23,51 23,30 23,33 23,34 8.258 4.511.554.700
28/5/2021 23,13 23,04 +0,09% 22,72 23,40 23,05 23,04 23,06 9.059 6.409.808.500
27/5/2021 22,44 23,02 +3,65% 22,34 23,09 22,95 23,02 23,03 1.114 19.967.004.200
26/5/2021 22,34 22,21 +0,41% 21,92 22,72 22,25 22,21 22,22 9.467 6.105.293.400
25/5/2021 21,56 22,12 +2,79% 21,54 22,70 22,34 22,12 22,13 5.726 11.474.142.000
24/5/2021 21,27 21,52 +1,27% 21,17 21,78 21,40 21,52 21,54 2.670 16.459.934.400
21/5/2021 21,90 21,25 -3,23% 20,87 22,05 21,46 21,25 21,26 8.368 5.807.008.300
20/5/2021 21,77 21,96 +1,67% 21,32 21,96 21,64 21,76 21,96 128 10.882.692.700
19/5/2021 22,13 21,60 -3,96% 21,36 22,65 21,90 21,59 21,60 2.042 7.544.900.200
18/5/2021 22,58 22,49 -0,04% 22,21 22,97 22,55 22,47 22,49 125 6.495.924.600
17/5/2021 21,85 22,50 +3,83% 21,82 22,60 22,31 22,50 22,51 9.725 6.687.721.800
14/5/2021 21,70 21,67 +0,70% 21,30 22,20 21,66 21,67 21,68 2.955 9.383.416.000
13/5/2021 21,47 21,52 +1,22% 21,30 21,98 21,64 21,52 21,57 828 7.270.747.600
12/5/2021 23,16 21,26 -8,95% 21,24 23,40 21,86 21,26 21,30 1.849 17.296.299.100
11/5/2021 24,28 23,35 -5,16% 22,89 24,28 23,42 23,34 23,35 1.058 23.735.953.100
10/5/2021 24,86 24,62 -0,97% 24,41 25,42 24,86 24,62 24,64 9.004 13.260.487.100
7/5/2021 24,80 24,86 +0,36% 24,52 25,17 24,94 24,86 24,93 9.201 5.614.204.500
6/5/2021 24,16 24,77 +2,31% 23,75 24,77 24,48 24,75 24,77 551 7.657.957.400
5/5/2021 23,81 24,21 +1,72% 23,45 24,34 23,90 24,09 24,21 9.657 9.278.891.800
4/5/2021 23,68 23,80 +0,51% 23,16 24,08 23,48 23,74 23,80 1.233 9.209.205.600
3/5/2021 24,16 23,68 -2,03% 23,57 24,48 23,89 23,68 23,83 9.606 5.573.328.000
30/4/2021 23,91 24,17 +1,13% 23,37 24,17 23,95 24,00 24,17 9.983 20.104.006.400
29/4/2021 23,40 23,90 +2,18% 23,31 24,32 23,75 23,90 23,91 863 8.052.038.100
28/4/2021 23,13 23,39 +1,70% 22,64 23,39 23,08 23,31 23,39 9.372 7.166.290.400
27/4/2021 22,30 23,00 +2,77% 22,21 23,00 22,65 22,83 23,01 9.617 6.089.286.000
26/4/2021 22,30 22,38 +0,27% 22,00 22,61 22,22 22,29 22,38 3.044 5.946.891.800
23/4/2021 21,94 22,32 +2,39% 21,75 22,32 22,02 22,22 22,32 7.171 5.336.352.600
22/4/2021 22,58 21,80 -2,94% 21,62 23,20 22,32 21,76 21,80 278 7.114.627.700
20/4/2021 22,59 22,46 0,00% 22,11 22,88 22,42 22,29 22,46 7.521 3.328.144.200
19/4/2021 22,73 22,46 -0,58% 21,92 22,84 22,50 22,46 22,51 4.860 8.310.255.300
16/4/2021 21,42 22,59 +4,39% 21,36 22,71 22,26 22,59 22,60 9.733 7.950.523.500
15/4/2021 21,89 21,64 -1,10% 21,34 22,20 21,83 21,41 21,64 803 6.883.383.000
14/4/2021 21,61 21,88 +1,53% 21,18 21,88 21,60 21,62 21,88 6.558 3.968.007.400
13/4/2021 21,80 21,55 -1,19% 21,13 21,90 21,41 21,50 21,55 1.157 5.045.268.800
12/4/2021 22,29 21,81 -2,20% 21,46 22,33 21,75 21,78 21,81 2.263 6.252.016.500
9/4/2021 21,50 22,30 +3,38% 21,27 22,30 21,89 22,17 22,30 4.721 7.826.591.800
8/4/2021 20,48 21,57 +6,78% 20,41 21,88 21,36 21,57 21,59 6.169 10.515.823.700
7/4/2021 20,50 20,20 -1,94% 20,06 20,76 20,30 20,19 20,23 1 5.068.199.700
6/4/2021 20,30 20,60 +1,33% 20,08 20,74 20,42 20,54 20,61 3.218 5.333.043.600
5/4/2021 19,90 20,33 +2,88% 19,86 20,47 20,15 20,21 20,33 193 5.077.851.400
1/4/2021 19,40 19,76 -0,15% 19,40 19,93 19,64 19,75 19,76 3.829 5.408.340.200
31/3/2021 19,11 19,79 +3,34% 18,84 19,95 19,31 19,63 19,79 7.309 12.455.904.500
30/3/2021 19,20 19,15 -0,47% 18,93 19,35 19,15 19,15 19,17 260 5.481.712.400
29/3/2021 19,39 19,24 -0,26% 18,86 19,72 19,21 19,23 19,24 45 6.038.073.800
26/3/2021 19,98 19,29 -3,21% 18,80 20,12 19,53 19,29 19,30 9.512 4.916.593.200
25/3/2021 19,96 19,93 +0,15% 19,83 20,15 19,97 19,92 19,93 6.365 3.285.226.900
24/3/2021 20,16 19,90 -0,75% 19,66 20,42 20,07 19,82 19,90 7.794 4.653.928.700
23/3/2021 20,30 20,05 -1,62% 20,05 20,50 20,30 20,05 20,06 6.154 2.668.562.400
22/3/2021 20,23 20,38 +0,05% 20,13 20,84 20,44 20,38 20,39 1.792 5.508.127.200
19/3/2021 19,97 20,37 +2,00% 19,78 20,65 20,33 20,37 20,38 7.482 15.907.258.200
18/3/2021 20,41 19,97 -2,20% 19,97 20,59 20,30 19,97 20,06 7.562 2.945.655.700
17/3/2021 19,85 20,42 +2,10% 19,76 20,49 20,18 20,42 20,46 1.158 4.121.248.600
16/3/2021 20,23 20,00 -1,96% 20,00 20,59 20,25 20,00 20,10 1.191 4.109.393.500
15/3/2021 19,61 20,40 +3,92% 19,38 20,42 20,06 20,39 20,40 2.838 6.258.488.300
12/3/2021 20,20 19,63 -3,11% 19,29 20,30 19,70 19,62 19,63 3.839 7.760.585.900
11/3/2021 20,69 20,26 -1,17% 19,75 20,92 20,16 20,26 20,27 7.999 11.319.175.900
10/3/2021 21,56 20,50 -4,61% 20,50 21,65 20,69 20,50 20,52 4.384 40.477.466.600
9/3/2021 20,59 21,49 +6,23% 20,21 21,49 21,02 21,42 21,49 4.941 10.244.240.500
8/3/2021 21,11 20,23 -5,33% 19,83 21,54 20,44 20,12 20,23 5.779 8.559.609.000
5/3/2021 21,36 21,37 -0,14% 20,25 21,55 21,03 21,34 21,37 1.929 6.894.554.400
4/3/2021 22,18 21,40 -1,83% 21,34 22,18 21,58 21,39 21,40 6.930 3.073.022.400
3/3/2021 22,39 21,80 -2,33% 21,25 22,39 21,79 21,80 21,95 9.673 5.459.220.200
2/3/2021 21,60 22,32 +3,05% 20,76 22,46 21,56 22,32 22,33 3.491 7.075.827.200
1/3/2021 21,18 21,66 +3,24% 20,88 21,99 21,59 21,66 21,75 9.691 5.430.057.100
26/2/2021 21,54 20,98 -1,96% 20,71 21,73 21,09 20,90 20,98 4.231 8.676.563.600
25/2/2021 22,27 21,40 -3,34% 21,35 22,54 21,97 21,40 21,52 2.886 9.901.605.500
24/2/2021 23,00 22,14 -2,89% 21,82 23,13 22,41 22,14 22,20 3.024 23.942.665.800
23/2/2021 23,53 22,80 -2,31% 22,75 23,89 23,03 22,80 23,00 1.559 6.275.413.000
22/2/2021 23,10 23,34 -1,93% 22,41 23,75 23,27 0,00 0,00 3.452 10.909.877.700
19/2/2021 23,18 23,80 +2,94% 23,12 24,10 23,75 23,79 23,80 4.052 13.743.193.600
18/2/2021 23,40 23,12 -0,22% 23,01 23,60 23,28 23,12 23,15 3.961 8.635.966.600
17/2/2021 22,49 23,17 +3,67% 22,07 23,62 22,88 23,15 23,17 3.508 8.786.353.200
12/2/2021 22,17 22,35 +0,49% 21,78 22,59 22,13 22,34 22,35 8.548 5.315.516.000
11/2/2021 22,45 22,24 -0,54% 22,08 22,60 22,26 22,24 22,25 8.253 3.548.026.700
10/2/2021 22,71 22,36 -1,28% 22,05 22,84 22,33 22,34 22,36 1.324 7.963.229.000
9/2/2021 21,90 22,65 +2,81% 21,74 22,69 22,29 22,62 22,65 3.106 7.231.708.200
8/2/2021 21,66 22,03 +1,71% 21,43 22,22 21,96 22,03 22,04 6.495 3.342.900.300
5/2/2021 21,75 21,66 +0,05% 21,32 21,84 21,54 21,66 21,68 6.816 3.349.919.500
4/2/2021 21,96 21,65 -1,46% 21,20 22,10 21,59 21,62 21,65 2.606 4.723.226.600
3/2/2021 21,91 21,97 +0,78% 21,62 22,59 21,95 21,96 21,97 1.001 8.591.211.900
2/2/2021 21,81 21,80 +0,93% 21,62 22,13 21,80 21,75 21,80 1.699 5.473.307.300
1/2/2021 21,30 21,60 +0,47% 21,30 22,13 21,59 21,59 21,60 9.119 5.484.143.900
29/1/2021 21,61 21,50 -1,38% 20,85 21,88 21,39 21,37 21,50 932 4.940.882.700
28/1/2021 21,60 21,80 +0,93% 21,25 22,22 21,75 21,78 21,80 1.310 5.407.617.200
27/1/2021 22,65 21,60 -4,42% 21,09 22,87 22,11 21,55 21,60 3.545 9.727.201.500
26/1/2021 22,02 22,60 +2,59% 21,86 23,05 22,48 22,55 22,60 1.197 11.619.029.400
22/1/2021 22,09 22,03 -1,21% 21,66 22,28 21,89 21,89 22,03 9.349 4.463.015.700
21/1/2021 21,79 22,30 +2,34% 21,41 22,47 22,06 22,21 22,30 1.878 7.724.839.400
20/1/2021 21,69 21,79 +1,77% 21,35 22,72 21,89 21,70 21,79 3.217 7.717.961.500
19/1/2021 21,80 21,41 -0,42% 20,65 21,80 21,42 21,39 21,41 7.669 5.316.182.300
18/1/2021 21,85 21,50 -1,15% 21,22 21,99 21,56 21,45 21,50 7.633 4.167.863.600
15/1/2021 21,80 21,75 -1,14% 21,34 22,04 21,70 21,67 21,75 8.563 6.159.288.100
14/1/2021 21,63 22,00 +1,99% 21,13 22,00 21,65 22,00 22,01 5.163 8.109.112.200
13/1/2021 20,30 21,57 +7,05% 19,71 21,67 20,88 21,55 21,58 8.511 15.971.932.100
12/1/2021 19,03 20,15 +6,33% 18,73 20,49 19,73 20,15 20,16 4.303 18.307.633.700
11/1/2021 18,00 18,95 +4,52% 17,90 18,95 18,60 18,90 18,95 5.751 10.750.838.500
8/1/2021 17,60 18,13 +3,48% 17,43 18,34 17,90 18,12 18,13 844 10.093.111.700
7/1/2021 17,80 17,52 -0,06% 17,40 18,04 17,79 17,52 17,59 5.515 10.890.561.200
6/1/2021 18,58 17,53 -5,70% 17,53 18,76 17,90 17,53 17,63 3.170 8.475.048.600
5/1/2021 18,60 18,59 +0,05% 18,12 18,78 18,46 18,58 18,59 2.235 4.388.032.300
4/1/2021 19,40 18,58 -2,72% 18,32 19,42 18,75 18,58 18,60 7.298 4.070.969.100
30/12/2020 19,58 19,10 -2,35% 19,10 19,85 19,41 19,09 19,10 7.706 5.748.136.000
29/12/2020 19,35 19,56 +1,03% 19,22 19,99 19,66 19,55 19,56 648 5.992.041.800
28/12/2020 19,03 19,36 +1,89% 18,81 19,48 19,20 19,36 19,37 6.907 3.365.402.300
23/12/2020 18,88 19,00 +0,53% 18,51 19,04 18,81 18,97 19,01 6.916 3.612.572.100
22/12/2020 18,44 18,90 +3,00% 18,27 19,07 18,77 18,81 18,90 8.642 4.793.151.300
21/12/2020 18,25 18,35 -2,08% 17,89 18,78 18,44 18,35 18,40 1.397 5.283.085.600
18/12/2020 18,66 18,74 +2,97% 18,53 19,08 18,68 18,73 18,74 9.440 48.204.362.000
17/12/2020 18,02 18,20 +1,17% 17,97 18,48 18,10 18,20 18,21 7.009 8.748.114.400
16/12/2020 18,09 17,99 -0,61% 17,81 18,21 18,00 17,99 18,00 8.031 7.961.005.000
15/12/2020 17,67 18,10 +0,78% 17,52 18,12 17,90 18,06 18,10 8.046 3.709.421.700
14/12/2020 17,88 17,96 +1,41% 17,49 18,11 17,86 17,93 17,96 5.043 2.198.663.400
11/12/2020 17,45 17,71 +1,49% 17,40 18,00 17,77 17,71 17,78 6.416 9.331.417.500
10/12/2020 17,87 17,45 -2,24% 17,29 18,00 17,53 17,45 17,47 8.688 6.167.177.100
9/12/2020 18,29 17,85 -1,92% 17,65 18,31 17,90 17,85 17,87 6.109 3.588.891.300
8/12/2020 18,01 18,20 +1,39% 18,00 18,30 18,15 18,20 18,22 8.132 4.350.370.800
7/12/2020 18,88 17,95 -4,93% 17,95 18,90 18,25 17,95 17,99 4.188 8.314.512.400
4/12/2020 18,75 18,88 +0,69% 18,46 18,92 18,72 18,70 18,88 6.251 3.298.678.200
3/12/2020 18,69 18,75 +0,32% 18,40 18,90 18,71 18,73 18,75 9.242 5.085.857.800
2/12/2020 18,24 18,69 +2,86% 17,90 18,69 18,35 18,66 18,69 6.194 4.268.569.500
1/12/2020 19,00 18,17 -4,37% 18,02 19,20 18,31 18,17 18,20 6.541 7.998.547.900
30/11/2020 19,25 19,00 -1,30% 18,75 19,63 19,02 18,95 19,00 6.882 4.488.687.600
27/11/2020 19,06 19,25 +1,32% 18,71 19,80 19,35 19,24 19,25 2.097 8.599.092.900
26/11/2020 18,65 19,00 +2,15% 18,52 19,00 18,82 19,00 19,02 4.875 2.781.855.600
25/11/2020 18,72 18,60 -0,37% 18,40 19,00 18,58 18,55 18,60 7.426 4.827.112.400
24/11/2020 19,09 18,67 -2,15% 18,54 19,15 18,75 18,67 18,68 1.151 4.973.392.500
23/11/2020 18,38 19,08 +4,26% 18,20 19,08 18,76 18,88 19,08 4.426 3.825.616.900
20/11/2020 18,48 18,30 -0,49% 18,10 18,60 18,39 18,28 18,30 5.539 3.010.508.900
19/11/2020 17,99 18,39 +2,17% 17,86 18,44 18,18 18,24 18,39 5.025 3.205.721.000
18/11/2020 18,52 18,00 -2,54% 17,84 18,67 18,07 18,00 18,01 8.737 5.315.650.100
17/11/2020 18,80 18,47 -1,49% 18,01 19,10 18,59 18,41 18,47 7.259 4.951.360.100
16/11/2020 19,21 18,75 -1,32% 18,68 19,40 19,07 18,75 18,83 2.869 7.748.866.300
13/11/2020 18,26 19,00 +5,09% 18,17 19,00 18,59 18,98 19,00 3.839 8.195.140.400
12/11/2020 17,59 18,08 +3,26% 17,52 18,14 17,88 18,07 18,08 1.486 6.679.474.300
11/11/2020 17,56 17,51 -0,79% 17,36 18,06 17,63 17,51 17,65 1.048 4.682.086.800
10/11/2020 18,05 17,65 -1,94% 17,28 18,20 17,61 17,65 17,66 2.206 8.815.834.400
9/11/2020 18,70 18,00 -0,83% 17,88 19,00 18,13 17,98 18,00 5.111 7.545.774.400
6/11/2020 18,45 18,15 -2,37% 18,00 18,86 18,25 18,13 18,15 5.815 8.956.960.400
5/11/2020 19,16 18,59 -1,69% 18,59 19,47 18,89 18,59 18,60 2.995 8.140.836.700
4/11/2020 18,76 18,91 +1,83% 18,75 19,79 19,05 18,90 18,93 6.109 13.128.632.600
3/11/2020 18,27 18,57 +4,62% 17,73 18,95 18,32 18,46 18,57 7.236 10.904.175.400
30/10/2020 18,13 17,75 -1,39% 17,51 18,34 17,86 17,75 17,77 4.781 8.556.700.800
29/10/2020 17,19 18,00 +4,65% 16,75 18,20 17,81 17,99 18,00 2.854 8.287.439.800
28/10/2020 17,18 17,20 -1,88% 16,45 17,20 16,92 17,19 17,20 8.299 8.141.970.200
27/10/2020 17,22 17,53 +3,18% 16,72 17,69 17,36 17,52 17,56 2.228 15.335.211.900
26/10/2020 16,20 16,99 +2,66% 16,02 17,04 16,73 16,96 16,99 7.272 5.558.682.100
23/10/2020 16,70 16,55 +0,06% 15,98 17,15 16,42 16,55 16,56 8.961 7.855.563.700
22/10/2020 16,48 16,54 +0,24% 16,35 17,19 16,77 16,54 16,60 114 7.115.931.700
21/10/2020 16,35 16,50 +0,92% 16,21 16,77 16,53 16,48 16,61 7.590 5.427.824.200
20/10/2020 15,86 16,35 +4,14% 15,74 16,44 16,15 16,35 16,38 2.017 7.095.658.400
19/10/2020 15,98 15,70 -1,69% 15,49 15,98 15,69 15,67 15,70 5.455 2.634.475.800
16/10/2020 15,95 15,97 +0,76% 15,56 16,05 15,80 15,91 15,98 5.766 2.922.603.300
15/10/2020 15,25 15,85 +2,52% 15,05 16,13 15,82 15,84 15,85 814 6.170.705.300
14/10/2020 15,20 15,46 +1,71% 14,84 15,68 15,20 15,46 15,49 6.505 4.785.266.700
13/10/2020 14,70 15,20 +3,40% 14,58 15,20 14,96 15,14 15,20 8.772 5.980.244.900
9/10/2020 14,20 14,70 +3,30% 13,98 14,70 14,25 14,68 14,70 4.292 5.517.924.700
8/10/2020 14,38 14,23 -1,04% 14,01 14,38 14,16 14,23 14,27 4.151 2.377.038.500
7/10/2020 14,01 14,38 +2,71% 13,80 14,40 14,20 14,30 14,38 759 4.600.302.900
6/10/2020 14,14 14,00 0,00% 13,72 14,23 13,89 14,00 14,02 8.524 6.461.831.800
5/10/2020 14,53 14,00 -3,58% 14,00 14,69 14,18 14,00 14,01 9.654 4.606.008.100
2/10/2020 14,70 14,52 -2,55% 14,24 14,98 14,51 14,51 14,55 5.045 3.083.610.000
1/10/2020 14,43 14,90 +4,20% 14,02 14,90 14,41 14,70 14,90 7.205 6.884.562.900
30/9/2020 14,42 14,30 0,00% 14,17 14,70 14,37 14,29 14,34 6.493 4.390.880.900
29/9/2020 14,75 14,30 -2,72% 14,15 14,75 14,34 14,25 14,30 4.551 2.458.599.300
28/9/2020 15,16 14,70 -2,00% 14,50 15,31 14,76 14,68 14,70 5.633 3.801.661.500
25/9/2020 15,11 15,00 -1,51% 14,80 15,19 14,94 14,95 15,00 5.653 3.081.128.600
24/9/2020 14,90 15,23 +2,91% 14,50 15,25 14,92 15,20 15,23 9.706 7.433.857.200
23/9/2020 15,35 14,80 -4,52% 14,80 15,76 15,32 14,80 14,81 7.856 7.692.159.200
22/9/2020 14,95 15,50 +3,68% 14,78 15,60 15,12 15,45 15,50 6.071 4.258.488.500
21/9/2020 15,15 14,95 -1,90% 14,81 15,32 14,96 14,92 14,95 8.763 5.035.563.500
18/9/2020 15,41 15,24 -2,31% 15,20 15,99 15,63 15,23 15,24 8.576 8.396.426.300
17/9/2020 15,20 15,60 +0,97% 15,00 15,87 15,59 15,58 15,60 6.295 5.970.233.800
16/9/2020 15,50 15,45 -0,32% 15,36 15,82 15,56 15,44 15,50 7.038 4.200.549.300
15/9/2020 15,80 15,50 -1,52% 14,81 15,95 15,28 15,49 15,53 6.831 18.188.066.300
14/9/2020 17,31 15,74 -6,03% 15,58 17,38 16,22 15,73 15,74 8.228 21.616.867.700
11/9/2020 14,28 16,75 0,00% 14,26 16,75 15,01 16,70 16,75 6.069 98.293.549.800

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.