Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PRIO3 - PETRORIO - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 41,98 | 42,72 | +0,07% | 41,98 | 42,86 | 42,54 | 42,71 | 42,76 | 17.988 | 23.178.459.400 |
20/1/2025 | 42,70 | 42,69 | -0,05% | 42,58 | 43,17 | 42,87 | 42,68 | 42,73 | 16.197 | 25.870.829.700 |
17/1/2025 | 42,14 | 42,71 | +1,76% | 41,36 | 42,76 | 42,19 | 42,61 | 42,72 | 21.148 | 38.810.071.700 |
16/1/2025 | 42,78 | 41,97 | -2,40% | 41,17 | 42,83 | 42,03 | 41,91 | 41,97 | 29.119 | 39.645.732.600 |
15/1/2025 | 42,50 | 43,00 | +1,90% | 42,16 | 43,42 | 42,80 | 42,98 | 43,00 | 28.276 | 94.131.298.800 |
14/1/2025 | 42,41 | 42,20 | -0,78% | 42,09 | 42,58 | 42,27 | 42,18 | 42,20 | 23.091 | 43.403.778.200 |
13/1/2025 | 43,09 | 42,53 | -0,23% | 42,50 | 43,54 | 42,66 | 42,52 | 42,55 | 28.414 | 41.400.272.500 |
10/1/2025 | 42,88 | 42,63 | +1,60% | 42,46 | 43,71 | 43,05 | 42,61 | 42,64 | 47.114 | 73.184.686.800 |
9/1/2025 | 41,38 | 41,96 | +1,35% | 41,38 | 42,04 | 41,89 | 41,95 | 42,00 | 17.938 | 24.613.341.900 |
8/1/2025 | 41,79 | 41,40 | -0,55% | 41,13 | 42,25 | 41,37 | 41,31 | 41,40 | 34.850 | 56.972.315.800 |
7/1/2025 | 41,33 | 41,63 | +1,59% | 41,11 | 42,14 | 41,66 | 41,63 | 41,72 | 21.608 | 28.233.454.600 |
6/1/2025 | 41,30 | 40,98 | +0,89% | 40,98 | 41,95 | 41,38 | 40,98 | 41,00 | 23.301 | 31.561.436.600 |
3/1/2025 | 41,26 | 40,62 | -0,37% | 40,38 | 41,26 | 40,62 | 40,60 | 40,63 | 21.884 | 34.191.273.300 |
2/1/2025 | 40,31 | 40,77 | +1,54% | 40,21 | 41,38 | 40,95 | 40,77 | 40,93 | 28.432 | 29.846.789.800 |
30/12/2024 | 40,15 | 40,15 | +0,60% | 39,81 | 40,65 | 40,20 | 40,15 | 40,16 | 15.912 | 35.208.373.200 |
27/12/2024 | 40,18 | 39,91 | +0,03% | 39,82 | 40,61 | 40,06 | 39,90 | 39,95 | 19.549 | 18.405.311.100 |
26/12/2024 | 39,36 | 39,90 | +1,66% | 39,25 | 40,45 | 40,00 | 39,89 | 39,91 | 20.642 | 20.579.033.100 |
23/12/2024 | 39,80 | 39,25 | -2,53% | 38,80 | 40,15 | 39,24 | 39,24 | 39,25 | 27.698 | 30.467.334.500 |
20/12/2024 | 39,50 | 40,27 | +1,49% | 39,43 | 40,44 | 40,21 | 40,26 | 40,28 | 24.578 | 57.290.784.400 |
19/12/2024 | 40,10 | 39,68 | -0,60% | 39,68 | 40,46 | 39,94 | 39,68 | 39,80 | 28.108 | 32.890.953.600 |
18/12/2024 | 41,30 | 39,92 | -3,39% | 39,38 | 41,53 | 40,22 | 39,85 | 39,92 | 45.274 | 52.423.229.200 |
17/12/2024 | 40,94 | 41,32 | +0,41% | 40,90 | 41,84 | 41,35 | 41,32 | 41,50 | 43.670 | 41.127.406.700 |
16/12/2024 | 41,38 | 41,15 | -0,84% | 41,14 | 41,79 | 41,38 | 41,14 | 41,15 | 26.454 | 29.152.784.900 |
13/12/2024 | 41,25 | 41,50 | +1,10% | 41,00 | 41,68 | 41,44 | 41,50 | 41,52 | 31.455 | 39.267.974.300 |
12/12/2024 | 41,76 | 41,05 | -2,24% | 40,95 | 42,14 | 41,24 | 41,05 | 41,10 | 36.446 | 37.001.942.100 |
11/12/2024 | 40,36 | 41,99 | +4,84% | 40,20 | 42,48 | 41,51 | 41,99 | 42,00 | 51.482 | 77.860.026.200 |
10/12/2024 | 40,14 | 40,05 | +0,38% | 40,03 | 40,74 | 40,26 | 40,03 | 40,05 | 18.380 | 26.771.269.000 |
9/12/2024 | 40,05 | 39,90 | +0,50% | 39,80 | 40,41 | 40,07 | 39,89 | 39,90 | 15.942 | 22.660.722.000 |
6/12/2024 | 40,41 | 39,70 | -2,36% | 39,67 | 40,42 | 39,96 | 39,70 | 39,84 | 22.566 | 25.265.184.400 |
5/12/2024 | 39,78 | 40,66 | +2,39% | 39,70 | 41,05 | 40,56 | 40,65 | 40,68 | 21.812 | 30.730.405.100 |
4/12/2024 | 40,44 | 39,71 | -2,70% | 39,63 | 40,78 | 40,09 | 39,71 | 39,80 | 24.593 | 35.354.695.000 |
3/12/2024 | 40,23 | 40,81 | +2,03% | 39,98 | 40,97 | 40,58 | 40,80 | 40,84 | 22.663 | 25.179.166.000 |
2/12/2024 | 40,13 | 40,00 | -0,35% | 39,55 | 40,62 | 40,15 | 40,00 | 40,10 | 23.545 | 40.087.326.100 |
29/11/2024 | 39,23 | 40,14 | +1,70% | 38,78 | 40,29 | 39,85 | 40,13 | 40,15 | 36.131 | 42.610.388.500 |
28/11/2024 | 39,57 | 39,47 | -0,25% | 39,25 | 40,32 | 39,87 | 39,47 | 39,56 | 23.984 | 30.520.251.600 |
27/11/2024 | 39,86 | 39,57 | -0,70% | 39,52 | 40,41 | 39,89 | 39,53 | 39,60 | 22.087 | 24.831.342.000 |
26/11/2024 | 40,06 | 39,85 | 0,00% | 39,60 | 40,65 | 40,12 | 39,85 | 39,91 | 25.760 | 31.558.866.400 |
25/11/2024 | 40,40 | 39,85 | -1,36% | 39,85 | 40,73 | 40,04 | 39,85 | 39,90 | 17.003 | 28.175.291.600 |
22/11/2024 | 39,09 | 40,40 | +3,25% | 39,09 | 40,55 | 39,84 | 40,30 | 40,40 | 26.776 | 61.897.374.900 |
21/11/2024 | 39,80 | 39,13 | -1,61% | 39,13 | 40,16 | 39,52 | 39,13 | 39,20 | 18.325 | 21.831.000.000 |
19/11/2024 | 40,13 | 39,77 | -1,07% | 39,51 | 40,20 | 39,70 | 39,74 | 39,80 | 20.638 | 26.034.287.300 |
18/11/2024 | 39,70 | 40,20 | +1,26% | 39,50 | 40,47 | 40,08 | 40,18 | 40,20 | 19.263 | 28.847.968.300 |
14/11/2024 | 39,35 | 39,70 | +0,89% | 39,17 | 39,99 | 39,70 | 39,70 | 39,79 | 20.974 | 30.683.763.800 |
13/11/2024 | 39,30 | 39,35 | +0,38% | 38,62 | 39,53 | 38,97 | 39,35 | 39,43 | 31.583 | 50.589.800.500 |
12/11/2024 | 39,50 | 39,20 | -0,28% | 39,20 | 39,67 | 39,41 | 39,20 | 39,21 | 23.283 | 21.126.921.000 |
11/11/2024 | 38,85 | 39,31 | +0,87% | 38,58 | 39,73 | 39,35 | 39,31 | 39,35 | 24.024 | 29.865.423.600 |
8/11/2024 | 39,64 | 38,97 | -2,36% | 38,82 | 39,94 | 39,23 | 38,97 | 38,98 | 27.072 | 34.318.022.200 |
7/11/2024 | 40,61 | 39,91 | -2,40% | 39,73 | 40,80 | 40,08 | 39,90 | 39,93 | 20.584 | 27.381.358.900 |
6/11/2024 | 39,00 | 40,89 | +1,39% | 38,85 | 41,05 | 40,28 | 40,75 | 40,89 | 33.132 | 43.380.284.400 |
5/11/2024 | 40,90 | 40,33 | -1,35% | 39,96 | 41,07 | 40,33 | 40,33 | 40,38 | 20.330 | 28.039.282.900 |
4/11/2024 | 40,35 | 40,88 | +2,58% | 40,33 | 41,34 | 40,93 | 40,87 | 40,90 | 26.204 | 36.149.930.500 |
1/11/2024 | 41,36 | 39,85 | -2,76% | 39,65 | 41,46 | 40,12 | 39,85 | 39,86 | 28.565 | 45.745.040.400 |
31/10/2024 | 41,21 | 40,98 | -0,56% | 40,64 | 41,44 | 40,96 | 40,96 | 41,00 | 16.082 | 25.136.945.900 |
30/10/2024 | 40,99 | 41,21 | +1,75% | 40,90 | 41,56 | 41,23 | 41,19 | 41,21 | 20.799 | 31.077.318.900 |
29/10/2024 | 41,25 | 40,50 | -1,10% | 39,91 | 41,39 | 40,33 | 40,50 | 40,51 | 28.965 | 42.803.242.800 |
28/10/2024 | 40,50 | 40,95 | -1,68% | 40,25 | 41,12 | 40,72 | 40,94 | 40,95 | 29.084 | 36.661.134.500 |
25/10/2024 | 42,15 | 41,65 | -0,74% | 41,36 | 42,39 | 41,68 | 41,63 | 41,65 | 21.937 | 48.335.708.800 |
24/10/2024 | 41,44 | 41,96 | +1,84% | 41,07 | 42,06 | 41,62 | 41,96 | 41,98 | 18.225 | 24.461.088.500 |
23/10/2024 | 41,43 | 41,20 | -0,99% | 40,91 | 41,75 | 41,26 | 41,17 | 41,20 | 27.401 | 30.135.661.400 |
22/10/2024 | 41,89 | 41,61 | -0,74% | 41,51 | 42,10 | 41,77 | 41,61 | 41,70 | 19.351 | 26.717.734.800 |
21/10/2024 | 42,80 | 41,92 | -0,62% | 41,54 | 42,89 | 41,99 | 41,91 | 41,93 | 19.622 | 32.240.858.800 |
18/10/2024 | 42,76 | 42,18 | -1,22% | 42,10 | 42,99 | 42,42 | 42,17 | 42,29 | 19.417 | 31.558.739.000 |
17/10/2024 | 42,81 | 42,70 | -0,16% | 42,30 | 42,96 | 42,56 | 42,67 | 42,70 | 24.986 | 26.848.651.100 |
16/10/2024 | 43,52 | 42,77 | -1,22% | 42,52 | 43,67 | 42,88 | 42,77 | 42,79 | 26.585 | 63.246.857.100 |
15/10/2024 | 42,09 | 43,30 | -0,30% | 41,99 | 43,44 | 42,99 | 43,30 | 43,33 | 31.062 | 63.378.112.400 |
14/10/2024 | 43,70 | 43,43 | -1,88% | 43,43 | 44,26 | 43,80 | 43,43 | 43,45 | 23.528 | 30.565.961.300 |
11/10/2024 | 44,51 | 44,26 | -1,38% | 44,10 | 44,75 | 44,35 | 44,25 | 44,32 | 21.912 | 27.109.109.100 |
10/10/2024 | 44,10 | 44,88 | +2,70% | 44,00 | 45,07 | 44,61 | 44,88 | 44,90 | 28.697 | 36.768.723.800 |
9/10/2024 | 44,21 | 43,70 | -0,93% | 43,55 | 44,32 | 43,90 | 43,70 | 43,80 | 25.477 | 30.912.710.000 |
8/10/2024 | 44,17 | 44,11 | -3,12% | 43,89 | 44,76 | 44,26 | 44,11 | 44,19 | 22.922 | 44.828.044.500 |
7/10/2024 | 44,90 | 45,53 | +1,61% | 44,77 | 45,55 | 45,26 | 45,49 | 45,53 | 23.515 | 39.828.189.800 |
4/10/2024 | 44,71 | 44,81 | +0,45% | 44,02 | 44,90 | 44,50 | 44,76 | 44,81 | 29.152 | 27.554.556.800 |
3/10/2024 | 44,11 | 44,61 | +1,11% | 43,78 | 44,92 | 44,53 | 44,60 | 44,63 | 36.483 | 78.082.601.100 |
2/10/2024 | 45,15 | 44,12 | -0,32% | 44,12 | 45,68 | 44,73 | 44,12 | 44,17 | 37.759 | 55.918.123.700 |
1/10/2024 | 43,00 | 44,26 | +2,15% | 42,85 | 44,77 | 44,07 | 44,25 | 44,29 | 48.604 | 63.467.550.800 |
30/9/2024 | 43,84 | 43,33 | +1,62% | 43,07 | 44,02 | 43,41 | 43,32 | 43,35 | 24.727 | 32.757.113.300 |
26/9/2024 | 43,82 | 42,64 | -4,84% | 42,46 | 43,91 | 42,98 | 42,64 | 42,65 | 49.163 | 83.231.426.900 |
25/9/2024 | 46,45 | 44,81 | -3,72% | 44,67 | 46,86 | 45,29 | 44,80 | 44,82 | 30.593 | 50.897.074.600 |
24/9/2024 | 45,52 | 46,54 | +4,40% | 45,31 | 46,61 | 46,05 | 46,53 | 46,54 | 33.568 | 76.025.208.800 |
23/9/2024 | 44,15 | 44,58 | +0,86% | 43,92 | 45,01 | 44,56 | 44,58 | 44,64 | 22.785 | 32.025.231.600 |
20/9/2024 | 43,70 | 44,20 | +0,43% | 43,21 | 44,30 | 43,82 | 44,20 | 44,22 | 25.001 | 42.290.927.000 |
19/9/2024 | 44,06 | 44,01 | +1,90% | 42,92 | 44,37 | 43,75 | 44,00 | 44,01 | 33.912 | 79.290.072.600 |
18/9/2024 | 43,10 | 43,19 | -0,39% | 42,70 | 43,70 | 43,21 | 43,18 | 43,20 | 17.422 | 24.475.314.100 |
17/9/2024 | 42,69 | 43,36 | +1,45% | 42,52 | 43,37 | 43,10 | 43,35 | 43,37 | 14.490 | 19.313.829.100 |
16/9/2024 | 43,60 | 42,74 | -1,32% | 42,74 | 43,80 | 43,07 | 42,74 | 42,76 | 15.196 | 23.336.696.600 |
13/9/2024 | 42,84 | 43,31 | +2,44% | 42,73 | 43,89 | 43,43 | 43,30 | 43,36 | 23.684 | 32.835.332.800 |
12/9/2024 | 42,78 | 42,28 | -0,59% | 42,00 | 43,23 | 42,59 | 42,28 | 42,30 | 21.835 | 31.082.472.100 |
11/9/2024 | 42,41 | 42,53 | +0,78% | 42,20 | 43,28 | 42,73 | 42,52 | 42,59 | 36.048 | 48.598.855.200 |
10/9/2024 | 41,50 | 42,20 | +0,57% | 40,54 | 42,40 | 41,42 | 42,20 | 42,28 | 40.173 | 64.855.497.000 |
9/9/2024 | 42,66 | 41,96 | -1,18% | 41,92 | 42,77 | 42,17 | 41,96 | 41,98 | 26.088 | 35.468.925.800 |
6/9/2024 | 43,64 | 42,46 | -2,44% | 42,40 | 43,87 | 42,95 | 42,46 | 42,48 | 26.163 | 35.829.421.200 |
5/9/2024 | 43,96 | 43,52 | -0,46% | 43,52 | 44,21 | 43,83 | 43,51 | 43,52 | 28.640 | 53.812.272.300 |
4/9/2024 | 44,53 | 43,72 | -1,31% | 43,72 | 44,95 | 44,30 | 43,72 | 43,79 | 33.169 | 56.598.165.700 |
3/9/2024 | 46,35 | 44,30 | -5,16% | 44,26 | 46,44 | 44,94 | 44,30 | 44,31 | 45.051 | 80.796.754.400 |
2/9/2024 | 46,80 | 46,71 | -0,28% | 46,27 | 47,12 | 46,63 | 46,70 | 46,72 | 13.761 | 17.516.388.400 |
30/8/2024 | 46,66 | 46,84 | +0,24% | 46,04 | 46,98 | 46,61 | 46,81 | 46,85 | 22.494 | 45.805.257.800 |
29/8/2024 | 47,25 | 46,73 | -1,33% | 46,41 | 47,44 | 46,84 | 46,73 | 46,75 | 19.826 | 28.069.403.300 |
28/8/2024 | 47,45 | 47,36 | -0,80% | 46,66 | 47,54 | 47,20 | 47,36 | 47,40 | 24.343 | 35.653.967.100 |
27/8/2024 | 47,25 | 47,74 | +1,04% | 47,05 | 47,89 | 47,57 | 47,73 | 47,74 | 14.998 | 31.939.474.600 |
26/8/2024 | 47,61 | 47,25 | +0,43% | 47,22 | 48,49 | 47,71 | 47,25 | 47,47 | 19.931 | 34.287.488.500 |
23/8/2024 | 47,52 | 47,05 | +0,41% | 46,91 | 47,60 | 47,17 | 47,04 | 47,06 | 17.564 | 27.534.586.300 |
22/8/2024 | 46,70 | 46,86 | +0,02% | 46,51 | 47,20 | 46,90 | 46,81 | 46,88 | 20.884 | 31.144.083.800 |
21/8/2024 | 47,82 | 46,85 | -2,05% | 46,73 | 48,17 | 47,18 | 46,82 | 46,85 | 23.393 | 32.259.153.200 |
20/8/2024 | 47,93 | 47,83 | -0,13% | 47,32 | 48,20 | 47,76 | 47,82 | 47,85 | 19.938 | 30.077.734.500 |
19/8/2024 | 49,61 | 47,89 | -2,66% | 47,64 | 49,65 | 48,18 | 47,89 | 47,90 | 44.065 | 56.881.262.300 |
16/8/2024 | 48,25 | 49,20 | +0,57% | 47,75 | 49,71 | 48,90 | 49,20 | 49,25 | 4.412 | 61.969.894.000 |
15/8/2024 | 49,85 | 48,92 | -1,37% | 48,73 | 50,12 | 49,22 | 48,89 | 48,94 | 9.361 | 41.956.459.100 |
14/8/2024 | 49,25 | 49,60 | +0,96% | 48,85 | 49,89 | 49,46 | 49,60 | 49,61 | 7.971 | 42.556.186.900 |
13/8/2024 | 49,00 | 49,13 | +1,09% | 48,48 | 49,43 | 49,01 | 49,10 | 49,13 | 8.431 | 45.856.601.400 |
12/8/2024 | 48,00 | 48,60 | +1,61% | 47,71 | 48,89 | 48,46 | 48,58 | 48,67 | 3.107 | 42.414.088.900 |
9/8/2024 | 48,10 | 47,83 | +3,17% | 47,70 | 49,15 | 48,37 | 47,82 | 47,83 | 8.096 | 70.506.484.700 |
8/8/2024 | 44,99 | 46,36 | +2,86% | 44,55 | 46,46 | 45,94 | 46,35 | 46,37 | 8.547 | 33.715.445.500 |
7/8/2024 | 45,06 | 45,07 | +4,21% | 44,16 | 45,39 | 44,84 | 45,00 | 45,07 | 8.395 | 45.048.101.600 |
6/8/2024 | 43,95 | 43,25 | -3,18% | 43,25 | 44,39 | 43,72 | 43,25 | 43,29 | 6.636 | 63.055.296.100 |
5/8/2024 | 44,60 | 44,67 | -2,91% | 44,49 | 45,56 | 44,85 | 44,67 | 44,77 | 1.268 | 57.091.165.700 |
2/8/2024 | 47,80 | 46,01 | -4,13% | 45,82 | 48,01 | 46,30 | 46,00 | 46,04 | 4.193 | 54.707.718.300 |
1/8/2024 | 48,41 | 47,99 | -0,12% | 47,52 | 49,15 | 48,50 | 47,95 | 47,99 | 9.494 | 51.642.015.100 |
31/7/2024 | 47,96 | 48,05 | +2,15% | 47,31 | 48,20 | 47,78 | 48,04 | 48,05 | 3.230 | 32.902.252.100 |
30/7/2024 | 47,28 | 47,04 | -0,30% | 46,81 | 48,17 | 47,42 | 46,88 | 47,04 | 2.540 | 28.302.689.100 |
29/7/2024 | 47,62 | 47,18 | -0,67% | 46,91 | 48,68 | 47,51 | 47,18 | 47,30 | 5.256 | 46.097.312.300 |
26/7/2024 | 45,88 | 47,50 | +3,67% | 45,82 | 47,89 | 46,97 | 47,49 | 47,50 | 5.822 | 48.550.547.800 |
25/7/2024 | 45,50 | 45,82 | -0,39% | 45,21 | 45,91 | 45,61 | 45,78 | 45,84 | 627 | 31.395.997.200 |
24/7/2024 | 43,99 | 46,00 | +5,02% | 43,81 | 46,28 | 45,26 | 45,95 | 46,02 | 963 | 77.381.316.300 |
23/7/2024 | 44,50 | 43,80 | -1,99% | 43,62 | 44,60 | 44,01 | 43,76 | 43,85 | 8.390 | 26.604.213.100 |
22/7/2024 | 45,25 | 44,69 | -1,32% | 44,68 | 45,37 | 44,90 | 44,68 | 44,70 | 1.313 | 15.303.938.000 |
19/7/2024 | 45,48 | 45,29 | -0,40% | 45,11 | 45,76 | 45,39 | 45,40 | 45,33 | 3.296 | 18.579.200.200 |
18/7/2024 | 46,12 | 45,47 | -1,52% | 45,09 | 46,75 | 45,68 | 45,46 | 45,47 | 5.978 | 26.083.174.000 |
17/7/2024 | 45,80 | 46,17 | +1,58% | 45,62 | 46,17 | 45,88 | 46,13 | 46,17 | 1.978 | 18.870.071.100 |
16/7/2024 | 46,16 | 45,45 | -2,30% | 45,45 | 46,41 | 45,80 | 45,44 | 45,50 | 2.598 | 18.789.959.000 |
15/7/2024 | 45,59 | 46,52 | +2,04% | 45,55 | 46,82 | 46,43 | 46,43 | 46,54 | 4.949 | 31.793.274.700 |
12/7/2024 | 45,38 | 45,59 | +0,51% | 45,38 | 45,98 | 45,68 | 45,57 | 45,61 | 9.673 | 21.770.014.500 |
11/7/2024 | 45,48 | 45,36 | -0,24% | 44,88 | 45,77 | 45,25 | 45,28 | 45,36 | 5.862 | 20.926.810.700 |
10/7/2024 | 45,41 | 45,47 | +0,13% | 44,80 | 45,90 | 45,39 | 45,43 | 45,48 | 7.006 | 27.306.700.000 |
9/7/2024 | 45,16 | 45,41 | +0,13% | 44,74 | 45,65 | 45,28 | 45,40 | 45,42 | 5.688 | 15.632.363.500 |
8/7/2024 | 46,37 | 45,35 | -2,58% | 45,05 | 46,65 | 45,49 | 45,34 | 45,36 | 8.539 | 25.972.761.400 |
5/7/2024 | 46,35 | 46,55 | +0,32% | 45,88 | 46,66 | 46,26 | 46,54 | 46,56 | 1.843 | 25.267.538.900 |
4/7/2024 | 45,95 | 46,40 | +0,67% | 45,43 | 46,86 | 46,24 | 46,37 | 46,44 | 8.905 | 30.094.104.100 |
3/7/2024 | 45,94 | 46,09 | +0,77% | 45,86 | 46,67 | 46,28 | 46,07 | 46,10 | 8.865 | 29.202.437.000 |
2/7/2024 | 45,36 | 45,74 | +1,42% | 45,17 | 46,30 | 45,89 | 45,73 | 45,80 | 8.009 | 62.846.688.700 |
1/7/2024 | 43,83 | 45,10 | +3,06% | 43,76 | 45,54 | 44,78 | 45,10 | 45,14 | 8.810 | 48.230.692.600 |
28/6/2024 | 43,32 | 43,76 | +1,34% | 43,15 | 44,15 | 43,80 | 43,75 | 43,77 | 2.735 | 32.071.476.300 |
27/6/2024 | 43,48 | 43,18 | +0,37% | 42,56 | 43,66 | 43,06 | 43,17 | 43,20 | 446 | 33.227.487.700 |
26/6/2024 | 41,89 | 43,02 | +2,38% | 41,70 | 43,39 | 42,91 | 43,01 | 43,04 | 3.705 | 39.996.239.200 |
25/6/2024 | 42,11 | 42,02 | -0,14% | 41,57 | 42,25 | 41,91 | 42,02 | 42,03 | 6.984 | 17.912.873.500 |
24/6/2024 | 41,42 | 42,08 | +1,81% | 41,25 | 42,28 | 41,88 | 42,07 | 42,11 | 7.045 | 21.179.829.200 |
21/6/2024 | 40,99 | 41,33 | +0,93% | 40,90 | 41,75 | 41,38 | 41,32 | 41,38 | 2.538 | 55.077.165.100 |
20/6/2024 | 41,65 | 40,95 | -0,87% | 40,88 | 41,90 | 41,18 | 40,93 | 40,95 | 8.966 | 23.801.896.600 |
19/6/2024 | 41,11 | 41,31 | +0,15% | 40,67 | 41,55 | 41,17 | 41,30 | 41,37 | 5.920 | 23.649.194.100 |
18/6/2024 | 41,70 | 41,25 | -1,13% | 41,09 | 42,05 | 41,43 | 41,25 | 41,27 | 5.117 | 49.917.004.200 |
17/6/2024 | 41,89 | 41,72 | -0,69% | 41,26 | 42,30 | 41,75 | 41,72 | 41,80 | 3.304 | 32.210.799.300 |
14/6/2024 | 42,05 | 42,01 | +0,36% | 41,71 | 42,33 | 42,00 | 42,00 | 42,03 | 6.382 | 36.474.498.400 |
13/6/2024 | 42,61 | 41,86 | -1,94% | 41,78 | 42,96 | 42,10 | 41,86 | 41,90 | 1.206 | 40.395.928.200 |
12/6/2024 | 42,90 | 42,69 | +0,33% | 42,51 | 43,50 | 42,95 | 42,68 | 42,70 | 1.252 | 70.915.034.100 |
11/6/2024 | 41,05 | 42,55 | +4,29% | 40,94 | 42,78 | 42,22 | 42,55 | 42,56 | 1.457 | 56.913.890.000 |
10/6/2024 | 40,03 | 40,80 | +2,20% | 39,95 | 41,45 | 40,87 | 40,80 | 40,82 | 6.702 | 45.504.817.200 |
7/6/2024 | 39,71 | 39,92 | -0,62% | 39,49 | 40,57 | 40,03 | 39,89 | 39,93 | 1.257 | 38.628.355.700 |
6/6/2024 | 39,87 | 40,17 | +0,07% | 39,79 | 40,49 | 40,13 | 40,17 | 39,97 | 8.223 | 34.480.416.300 |
5/6/2024 | 41,10 | 40,14 | -1,83% | 39,89 | 41,68 | 40,59 | 40,14 | 40,16 | 9.209 | 55.609.441.200 |
4/6/2024 | 40,60 | 40,89 | -0,68% | 39,29 | 41,10 | 40,25 | 40,88 | 40,90 | 4.946 | 73.686.444.500 |
3/6/2024 | 41,69 | 41,17 | -1,06% | 40,71 | 41,94 | 41,25 | 41,16 | 41,20 | 93 | 23.970.436.500 |
31/5/2024 | 42,11 | 41,61 | -1,93% | 41,39 | 42,58 | 41,73 | 41,60 | 41,61 | 7.762 | 54.962.338.000 |
29/5/2024 | 43,15 | 42,43 | -1,69% | 41,95 | 43,16 | 42,36 | 42,43 | 42,44 | 8.511 | 41.753.961.700 |
28/5/2024 | 44,19 | 43,16 | -1,17% | 43,08 | 44,35 | 43,55 | 43,15 | 43,21 | 7.835 | 31.428.814.400 |
27/5/2024 | 43,64 | 43,67 | +0,51% | 43,51 | 43,94 | 43,71 | 43,65 | 43,67 | 3.078 | 19.267.779.300 |
24/5/2024 | 44,70 | 43,45 | -2,29% | 43,34 | 44,84 | 43,77 | 43,44 | 43,46 | 3.090 | 36.613.212.100 |
23/5/2024 | 44,40 | 44,47 | +0,59% | 43,80 | 44,64 | 44,28 | 44,47 | 44,49 | 4.995 | 38.349.574.700 |
22/5/2024 | 45,58 | 44,21 | -3,58% | 43,87 | 45,65 | 44,45 | 44,19 | 44,24 | 3.837 | 65.048.907.000 |
21/5/2024 | 47,19 | 45,85 | -3,47% | 45,68 | 47,19 | 46,24 | 45,84 | 45,86 | 4.995 | 47.318.341.800 |
20/5/2024 | 47,80 | 47,50 | -1,29% | 47,50 | 48,43 | 47,74 | 47,50 | 47,57 | 740 | 41.795.982.700 |
17/5/2024 | 47,40 | 48,12 | +1,56% | 47,35 | 48,45 | 47,90 | 48,08 | 48,12 | 1.161 | 63.853.590.600 |
16/5/2024 | 47,30 | 47,38 | +0,81% | 46,70 | 47,99 | 47,46 | 47,38 | 47,40 | 723 | 49.109.677.300 |
15/5/2024 | 46,02 | 47,00 | +2,37% | 45,97 | 47,30 | 46,87 | 46,99 | 47,00 | 6.491 | 46.704.873.200 |
14/5/2024 | 46,00 | 45,91 | -1,06% | 44,92 | 46,82 | 45,86 | 45,91 | 45,93 | 2.146 | 74.958.637.900 |
13/5/2024 | 47,28 | 46,40 | -1,28% | 46,27 | 47,66 | 46,74 | 46,38 | 46,40 | 3.243 | 29.126.360.300 |
10/5/2024 | 46,78 | 47,00 | +0,47% | 46,65 | 47,28 | 47,04 | 46,98 | 47,00 | 764 | 27.954.154.600 |
9/5/2024 | 46,30 | 46,78 | +0,52% | 45,82 | 47,30 | 46,72 | 46,78 | 46,81 | 5.777 | 42.433.932.600 |
8/5/2024 | 47,05 | 46,54 | -1,34% | 46,51 | 47,82 | 47,15 | 46,52 | 46,54 | 2.359 | 51.183.502.100 |
7/5/2024 | 47,02 | 47,17 | -0,04% | 46,65 | 47,46 | 47,05 | 47,17 | 47,18 | 7.236 | 30.045.658.900 |
6/5/2024 | 47,09 | 47,19 | +0,94% | 46,58 | 47,78 | 47,34 | 47,16 | 47,20 | 3.091 | 54.574.355.900 |
3/5/2024 | 47,75 | 46,75 | -1,41% | 46,28 | 47,79 | 46,79 | 46,74 | 46,75 | 4.665 | 60.752.881.400 |
2/5/2024 | 48,05 | 47,42 | -1,21% | 47,26 | 48,08 | 47,57 | 47,41 | 47,44 | 8.220 | 42.522.468.100 |
30/4/2024 | 49,21 | 48,00 | -3,15% | 47,98 | 49,43 | 48,24 | 47,99 | 48,00 | 3.311 | 52.002.402.000 |
29/4/2024 | 49,20 | 49,56 | +0,63% | 48,83 | 49,56 | 49,25 | 49,54 | 49,56 | 7.649 | 23.258.911.600 |
26/4/2024 | 49,60 | 49,25 | -0,28% | 48,95 | 49,95 | 49,33 | 49,23 | 49,26 | 139 | 30.573.842.200 |
25/4/2024 | 48,32 | 49,39 | +1,98% | 47,75 | 49,56 | 48,66 | 49,37 | 49,40 | 5.345 | 32.072.584.100 |
24/4/2024 | 49,00 | 48,43 | -1,53% | 48,12 | 49,33 | 48,57 | 48,40 | 48,44 | 2.579 | 33.679.127.700 |
23/4/2024 | 47,50 | 49,18 | +2,46% | 47,35 | 49,18 | 48,53 | 49,13 | 49,18 | 4.062 | 40.773.156.900 |
22/4/2024 | 48,40 | 48,00 | -1,64% | 47,69 | 48,82 | 48,29 | 48,00 | 48,06 | 8.781 | 49.241.182.600 |
19/4/2024 | 49,29 | 48,80 | -0,89% | 48,12 | 49,47 | 48,83 | 48,80 | 48,81 | 8.340 | 49.490.694.500 |
18/4/2024 | 48,83 | 49,24 | +1,05% | 48,75 | 49,84 | 49,29 | 49,22 | 49,24 | 3.027 | 32.210.373.300 |
17/4/2024 | 49,78 | 48,73 | -2,15% | 48,40 | 49,78 | 48,84 | 48,60 | 48,73 | 8.821 | 45.406.983.400 |
16/4/2024 | 49,92 | 49,80 | -0,60% | 49,22 | 50,31 | 49,72 | 49,80 | 49,81 | 4.420 | 40.870.253.300 |
15/4/2024 | 50,98 | 50,10 | -1,49% | 49,89 | 50,98 | 50,24 | 50,08 | 50,11 | 5.526 | 54.520.870.900 |
12/4/2024 | 51,61 | 50,86 | +2,13% | 50,44 | 52,13 | 51,27 | 50,86 | 50,89 | 7.630 | 84.641.310.300 |
11/4/2024 | 50,06 | 49,80 | -0,78% | 49,50 | 50,49 | 49,94 | 49,75 | 49,80 | 9.707 | 39.376.457.400 |
10/4/2024 | 49,76 | 50,19 | +0,70% | 49,35 | 50,60 | 49,92 | 50,17 | 50,20 | 4.558 | 45.663.285.400 |
9/4/2024 | 49,70 | 49,84 | +0,36% | 48,90 | 49,96 | 49,34 | 49,80 | 49,85 | 9.304 | 33.454.249.400 |
8/4/2024 | 50,49 | 49,66 | -1,57% | 49,38 | 50,62 | 49,76 | 49,65 | 49,67 | 194 | 39.139.053.700 |
5/4/2024 | 50,23 | 50,45 | +0,80% | 49,11 | 51,00 | 50,29 | 50,45 | 50,50 | 650 | 50.690.853.900 |
4/4/2024 | 49,27 | 50,05 | +1,34% | 49,12 | 50,88 | 50,38 | 50,04 | 50,06 | 9.583 | 53.039.697.000 |
3/4/2024 | 49,40 | 49,39 | +0,69% | 48,92 | 49,72 | 49,33 | 49,39 | 49,41 | 7.379 | 42.368.670.200 |
2/4/2024 | 48,69 | 49,05 | +1,36% | 48,60 | 49,30 | 48,99 | 49,05 | 49,07 | 1.954 | 42.712.675.200 |
1/4/2024 | 48,92 | 48,39 | -0,72% | 48,21 | 48,94 | 48,49 | 48,39 | 48,40 | 5.674 | 22.971.899.500 |
28/3/2024 | 47,62 | 48,74 | +3,53% | 47,52 | 49,09 | 48,45 | 48,70 | 48,75 | 1.082 | 41.829.531.100 |
27/3/2024 | 46,99 | 47,08 | -0,44% | 46,62 | 47,44 | 46,99 | 46,99 | 47,08 | 4.787 | 22.850.401.400 |
26/3/2024 | 48,10 | 47,29 | -0,80% | 47,14 | 48,55 | 47,49 | 47,25 | 47,29 | 2.978 | 34.395.666.100 |
25/3/2024 | 46,90 | 47,67 | +2,10% | 46,34 | 48,11 | 47,44 | 47,66 | 47,69 | 561 | 37.157.566.900 |
22/3/2024 | 47,38 | 46,69 | -0,87% | 46,43 | 47,45 | 46,78 | 46,69 | 46,70 | 2.707 | 22.215.916.100 |
21/3/2024 | 47,49 | 47,10 | -0,74% | 47,00 | 48,30 | 47,38 | 47,08 | 47,10 | 762 | 46.004.606.700 |
20/3/2024 | 48,93 | 47,45 | -3,58% | 46,95 | 49,17 | 47,53 | 47,45 | 47,48 | 6.334 | 71.322.861.700 |
19/3/2024 | 47,99 | 49,21 | +3,04% | 47,52 | 49,73 | 48,97 | 49,19 | 49,23 | 9.021 | 38.117.025.300 |
18/3/2024 | 48,16 | 47,76 | -0,08% | 46,92 | 48,19 | 47,51 | 47,65 | 47,76 | 337 | 45.315.099.800 |
15/3/2024 | 48,33 | 47,80 | -1,65% | 46,94 | 48,70 | 47,65 | 47,73 | 47,83 | 3.427 | 56.644.562.200 |
14/3/2024 | 48,97 | 48,60 | -0,65% | 48,41 | 49,70 | 48,89 | 48,58 | 48,60 | 7.758 | 55.778.528.400 |
13/3/2024 | 47,75 | 48,92 | +2,99% | 47,60 | 49,17 | 48,82 | 48,91 | 48,93 | 1.763 | 94.895.017.600 |
12/3/2024 | 45,35 | 47,50 | +5,79% | 45,17 | 47,97 | 46,93 | 47,50 | 47,55 | 2.960 | 77.398.025.100 |
11/3/2024 | 44,49 | 44,90 | +0,45% | 43,65 | 45,60 | 45,00 | 44,80 | 44,92 | 8.306 | 45.212.481.600 |
8/3/2024 | 43,30 | 44,70 | +3,11% | 43,28 | 45,46 | 44,73 | 0,00 | 0,00 | 1.369 | 59.036.625.900 |
7/3/2024 | 43,63 | 43,35 | -0,66% | 43,35 | 43,98 | 43,57 | 43,35 | 43,50 | 3.860 | 19.564.803.200 |
6/3/2024 | 44,25 | 43,64 | -1,53% | 43,24 | 44,79 | 44,05 | 43,63 | 43,65 | 3.454 | 48.622.165.000 |
5/3/2024 | 44,01 | 44,32 | +0,48% | 43,80 | 44,41 | 44,15 | 44,30 | 44,34 | 4.589 | 20.436.402.400 |
4/3/2024 | 44,30 | 44,11 | -0,54% | 44,11 | 44,68 | 44,32 | 44,10 | 44,16 | 813 | 15.810.552.000 |
1/3/2024 | 44,06 | 44,35 | +1,46% | 44,03 | 45,09 | 44,58 | 44,35 | 44,50 | 6.035 | 21.185.757.900 |
29/2/2024 | 44,37 | 43,71 | -1,78% | 43,70 | 44,45 | 43,86 | 43,70 | 43,74 | 551 | 37.302.176.600 |
28/2/2024 | 45,00 | 44,50 | -1,98% | 44,02 | 45,17 | 44,39 | 44,41 | 44,50 | 852 | 52.294.598.100 |
27/2/2024 | 45,87 | 45,40 | -1,00% | 44,77 | 46,18 | 45,33 | 45,39 | 45,40 | 5.272 | 42.455.122.100 |
26/2/2024 | 45,56 | 45,86 | +0,13% | 45,32 | 46,50 | 45,96 | 45,85 | 45,88 | 2.621 | 20.199.856.600 |
23/2/2024 | 46,56 | 45,80 | -2,45% | 45,40 | 46,94 | 46,10 | 0,00 | 0,00 | 5.206 | 47.317.145.600 |
22/2/2024 | 47,30 | 46,95 | -0,11% | 46,61 | 47,78 | 46,92 | 46,88 | 46,95 | 2.280 | 42.515.995.200 |
21/2/2024 | 46,10 | 47,00 | +1,91% | 45,65 | 47,38 | 46,98 | 47,00 | 47,04 | 8.349 | 43.871.165.300 |
20/2/2024 | 45,59 | 46,12 | +0,50% | 45,32 | 46,87 | 46,30 | 46,12 | 46,15 | 6.135 | 43.944.440.200 |
19/2/2024 | 45,53 | 45,89 | +1,08% | 44,86 | 45,96 | 45,44 | 45,85 | 45,89 | 5.026 | 22.377.087.100 |
16/2/2024 | 44,57 | 45,40 | +1,86% | 44,37 | 45,70 | 45,27 | 45,35 | 45,40 | 9.582 | 40.951.786.000 |
15/2/2024 | 42,84 | 44,57 | +4,75% | 41,88 | 44,72 | 43,76 | 44,57 | 44,60 | 2.785 | 71.338.279.900 |
14/2/2024 | 42,36 | 42,55 | +0,45% | 41,90 | 42,66 | 42,35 | 42,55 | 42,56 | 6.383 | 21.725.467.900 |
9/2/2024 | 43,34 | 42,36 | -2,40% | 42,05 | 43,44 | 42,54 | 0,00 | 0,00 | 5.157 | 39.161.740.800 |
8/2/2024 | 44,11 | 43,40 | -1,30% | 42,77 | 44,24 | 43,44 | 43,40 | 43,41 | 2.866 | 28.041.432.900 |
7/2/2024 | 43,55 | 43,97 | +0,85% | 43,10 | 44,40 | 44,01 | 43,96 | 44,04 | 808 | 43.657.198.300 |
6/2/2024 | 42,20 | 43,60 | +3,69% | 42,20 | 43,77 | 43,23 | 43,60 | 43,67 | 1.142 | 38.902.749.100 |
5/2/2024 | 42,20 | 42,05 | -0,94% | 41,87 | 42,63 | 42,20 | 42,04 | 42,05 | 6.959 | 30.956.848.400 |
2/2/2024 | 43,15 | 42,45 | -1,62% | 41,61 | 43,26 | 42,16 | 42,43 | 42,47 | 5.940 | 66.005.523.000 |
1/2/2024 | 44,21 | 43,15 | -1,78% | 42,79 | 44,33 | 43,52 | 43,10 | 43,16 | 175 | 43.929.456.200 |
31/1/2024 | 44,00 | 43,93 | -0,36% | 43,76 | 44,74 | 44,17 | 43,91 | 44,07 | 7.645 | 33.164.704.000 |
30/1/2024 | 44,48 | 44,09 | -1,50% | 43,51 | 44,50 | 43,94 | 44,08 | 44,15 | 1.768 | 47.126.529.600 |
29/1/2024 | 45,77 | 44,76 | -2,04% | 44,21 | 45,79 | 44,80 | 44,70 | 44,77 | 4.958 | 28.000.694.000 |
26/1/2024 | 44,60 | 45,69 | +1,99% | 44,25 | 45,69 | 45,07 | 45,50 | 45,69 | 8.582 | 31.992.909.000 |
25/1/2024 | 44,87 | 44,80 | +0,45% | 44,30 | 44,98 | 44,66 | 44,79 | 44,83 | 4.268 | 24.714.153.200 |
24/1/2024 | 44,40 | 44,60 | +0,61% | 44,13 | 45,06 | 44,51 | 44,59 | 44,61 | 8.587 | 23.465.992.300 |
23/1/2024 | 44,14 | 44,33 | +0,38% | 44,00 | 44,54 | 44,23 | 44,32 | 44,33 | 7.282 | 23.565.684.700 |
22/1/2024 | 44,65 | 44,16 | -1,01% | 43,80 | 44,77 | 44,25 | 44,16 | 44,17 | 3.085 | 23.697.460.200 |
19/1/2024 | 44,64 | 44,61 | -0,34% | 44,28 | 44,87 | 44,55 | 44,60 | 44,61 | 2.978 | 19.003.649.700 |
18/1/2024 | 45,25 | 44,76 | -0,64% | 44,44 | 45,57 | 44,88 | 44,76 | 44,80 | 9.859 | 32.380.525.500 |
17/1/2024 | 45,49 | 45,05 | -1,81% | 44,27 | 45,49 | 44,81 | 45,05 | 45,06 | 5.009 | 68.613.054.600 |
16/1/2024 | 46,95 | 45,88 | -2,53% | 45,71 | 47,19 | 46,10 | 45,87 | 45,89 | 4.315 | 40.524.442.300 |
15/1/2024 | 45,76 | 47,07 | +2,15% | 45,59 | 47,15 | 46,61 | 47,07 | 47,09 | 5.682 | 25.701.707.000 |
12/1/2024 | 46,72 | 46,08 | +1,27% | 45,94 | 46,85 | 46,39 | 46,07 | 46,10 | 2.585 | 45.740.594.300 |
11/1/2024 | 44,68 | 45,50 | +2,59% | 44,55 | 45,86 | 45,46 | 45,50 | 45,55 | 6.721 | 61.971.234.300 |
10/1/2024 | 46,44 | 44,35 | -4,17% | 43,92 | 46,44 | 44,71 | 44,32 | 44,36 | 5.757 | 97.758.780.900 |
9/1/2024 | 46,20 | 46,28 | +1,16% | 45,46 | 46,48 | 46,11 | 46,22 | 46,28 | 7.961 | 33.816.970.100 |
8/1/2024 | 45,50 | 45,75 | -0,72% | 44,21 | 45,81 | 45,09 | 45,70 | 45,75 | 6.018 | 43.628.071.200 |
5/1/2024 | 45,85 | 46,08 | -0,73% | 45,85 | 46,95 | 46,15 | 46,08 | 46,10 | 1.423 | 46.000.558.100 |
4/1/2024 | 46,63 | 46,42 | -0,98% | 46,02 | 47,20 | 46,60 | 46,42 | 46,43 | 856 | 36.691.362.600 |
3/1/2024 | 45,34 | 46,88 | +3,37% | 45,22 | 47,55 | 46,20 | 46,87 | 47,15 | 2.559 | 78.645.195.500 |
2/1/2024 | 46,58 | 45,35 | -1,52% | 45,25 | 46,69 | 45,91 | 45,35 | 45,36 | 9.182 | 34.736.335.900 |
28/12/2023 | 45,82 | 46,05 | +0,24% | 45,32 | 46,05 | 45,70 | 46,05 | 46,06 | 5.635 | 35.973.080.800 |
27/12/2023 | 45,92 | 45,94 | +0,04% | 45,68 | 46,70 | 46,23 | 45,83 | 45,94 | 7.500 | 30.641.793.500 |
26/12/2023 | 45,69 | 45,92 | +1,21% | 45,54 | 46,38 | 46,07 | 45,92 | 45,95 | 9.926 | 35.030.997.400 |
22/12/2023 | 45,34 | 45,37 | +0,47% | 45,11 | 45,74 | 45,46 | 45,30 | 45,38 | 9.798 | 28.621.531.600 |
21/12/2023 | 45,75 | 45,16 | -0,83% | 44,84 | 45,80 | 45,27 | 45,05 | 45,16 | 1.284 | 36.652.851.300 |
20/12/2023 | 46,96 | 45,54 | -2,50% | 45,32 | 46,96 | 45,99 | 45,53 | 45,54 | 327 | 32.156.648.700 |
19/12/2023 | 46,40 | 46,71 | +1,32% | 46,12 | 46,96 | 46,64 | 46,70 | 46,72 | 3.608 | 19.658.096.400 |
18/12/2023 | 46,14 | 46,10 | -0,32% | 45,95 | 47,39 | 46,55 | 46,10 | 46,15 | 4.873 | 47.780.524.700 |
15/12/2023 | 47,82 | 46,25 | -2,18% | 46,12 | 47,85 | 47,39 | 46,21 | 46,25 | 3.529 | 126.788.618.200 |
14/12/2023 | 46,25 | 47,28 | +4,37% | 45,97 | 47,40 | 46,86 | 47,22 | 47,28 | 971 | 64.097.557.700 |
13/12/2023 | 44,00 | 45,30 | +3,42% | 43,92 | 45,76 | 44,90 | 45,30 | 45,39 | 2.561 | 48.613.365.900 |
12/12/2023 | 44,65 | 43,80 | -1,97% | 43,46 | 44,67 | 43,82 | 43,70 | 43,80 | 7.239 | 54.388.338.800 |
11/12/2023 | 44,55 | 44,68 | +0,29% | 43,99 | 44,79 | 44,37 | 44,60 | 44,69 | 5.936 | 27.011.293.200 |
8/12/2023 | 43,00 | 44,55 | +5,02% | 42,25 | 44,79 | 43,94 | 44,52 | 44,55 | 4.380 | 73.261.185.400 |
7/12/2023 | 41,81 | 42,42 | +2,36% | 41,61 | 42,63 | 42,18 | 42,40 | 42,44 | 1.411 | 50.426.021.100 |
6/12/2023 | 42,80 | 41,44 | -3,99% | 41,15 | 42,80 | 41,87 | 41,36 | 41,44 | 5.570 | 89.794.540.900 |
5/12/2023 | 44,20 | 43,16 | -2,40% | 42,80 | 44,44 | 43,45 | 43,16 | 43,19 | 952 | 57.880.666.000 |
4/12/2023 | 44,30 | 44,22 | -0,79% | 43,74 | 44,56 | 44,18 | 44,22 | 44,34 | 6.680 | 50.999.883.600 |
1/12/2023 | 46,08 | 44,57 | -2,96% | 44,27 | 46,08 | 44,94 | 44,54 | 44,60 | 9.619 | 64.861.291.400 |
30/11/2023 | 46,25 | 45,93 | +0,04% | 45,58 | 47,65 | 46,36 | 45,93 | 45,95 | 3.976 | 102.915.339.300 |
29/11/2023 | 46,61 | 45,91 | -0,39% | 45,62 | 46,70 | 46,02 | 45,90 | 45,91 | 6.125 | 42.084.284.600 |
28/11/2023 | 46,37 | 46,09 | -0,28% | 45,43 | 46,53 | 45,98 | 46,09 | 46,10 | 2.931 | 46.110.121.400 |
27/11/2023 | 46,92 | 46,22 | -2,10% | 45,61 | 47,34 | 46,25 | 46,18 | 46,23 | 4.622 | 38.658.935.500 |
24/11/2023 | 47,13 | 47,21 | -0,06% | 46,90 | 47,82 | 47,31 | 47,17 | 47,21 | 6.934 | 23.976.313.100 |
23/11/2023 | 47,01 | 47,24 | 0,00% | 46,85 | 47,34 | 47,12 | 47,22 | 47,24 | 8.982 | 17.244.177.400 |
22/11/2023 | 46,99 | 47,24 | -1,54% | 46,32 | 47,27 | 46,88 | 47,23 | 47,24 | 9.827 | 46.477.871.300 |
21/11/2023 | 47,15 | 47,98 | +0,95% | 46,68 | 48,16 | 47,68 | 47,98 | 48,00 | 9.017 | 30.617.794.500 |
20/11/2023 | 46,98 | 47,53 | +2,26% | 46,83 | 48,54 | 47,81 | 47,51 | 47,55 | 1.542 | 50.120.503.200 |
17/11/2023 | 45,89 | 46,48 | +2,54% | 45,70 | 46,89 | 46,27 | 46,45 | 46,50 | 6.186 | 67.100.330.600 |
16/11/2023 | 46,50 | 45,33 | -3,53% | 44,56 | 46,83 | 45,50 | 45,33 | 45,35 | 3.420 | 94.345.763.900 |
14/11/2023 | 46,45 | 46,99 | +1,49% | 46,15 | 47,34 | 46,84 | 46,99 | 47,04 | 5.695 | 49.867.099.200 |
13/11/2023 | 46,33 | 46,30 | -0,37% | 46,21 | 46,92 | 46,48 | 46,30 | 46,35 | 7.052 | 24.465.950.500 |
10/11/2023 | 45,03 | 46,47 | +3,89% | 45,03 | 46,90 | 46,28 | 46,45 | 46,48 | 4.018 | 46.711.961.400 |
9/11/2023 | 45,74 | 44,73 | -1,65% | 44,73 | 46,25 | 45,47 | 44,72 | 44,80 | 2.109 | 36.994.375.000 |
8/11/2023 | 46,50 | 45,48 | -2,86% | 45,26 | 46,73 | 45,90 | 45,48 | 45,49 | 5.262 | 60.071.197.200 |
7/11/2023 | 47,43 | 46,82 | -2,48% | 46,63 | 47,53 | 47,14 | 46,82 | 46,91 | 9.257 | 54.763.485.900 |
6/11/2023 | 48,50 | 48,01 | -0,39% | 47,77 | 48,65 | 48,11 | 48,01 | 48,02 | 5.920 | 23.548.042.100 |
3/11/2023 | 49,20 | 48,20 | +0,27% | 47,83 | 49,40 | 48,29 | 48,19 | 48,26 | 7.670 | 41.641.931.400 |
1/11/2023 | 48,80 | 48,07 | +0,78% | 48,00 | 49,04 | 48,47 | 48,07 | 48,08 | 2.813 | 63.337.456.400 |
31/10/2023 | 46,55 | 47,70 | +2,89% | 46,50 | 47,70 | 47,33 | 47,69 | 47,70 | 8.556 | 39.394.564.300 |
30/10/2023 | 47,70 | 46,36 | -2,95% | 46,20 | 48,00 | 46,78 | 46,36 | 46,39 | 713 | 34.973.177.600 |
27/10/2023 | 47,79 | 47,77 | -0,48% | 47,26 | 48,11 | 47,72 | 47,74 | 47,78 | 7.425 | 45.425.821.700 |
26/10/2023 | 47,78 | 48,00 | -0,74% | 47,34 | 48,14 | 47,86 | 47,99 | 48,00 | 9.358 | 30.748.061.300 |
25/10/2023 | 49,00 | 48,36 | -1,00% | 47,87 | 49,00 | 48,29 | 48,36 | 48,39 | 7.848 | 33.519.167.300 |
24/10/2023 | 49,27 | 48,85 | +0,02% | 48,51 | 49,78 | 49,01 | 48,84 | 48,96 | 1.089 | 45.067.675.400 |
23/10/2023 | 49,39 | 48,84 | -1,73% | 48,80 | 49,87 | 49,13 | 48,83 | 48,89 | 3.166 | 47.752.298.900 |
20/10/2023 | 50,04 | 49,70 | -0,66% | 49,17 | 50,22 | 49,69 | 49,63 | 49,70 | 6.007 | 47.828.417.800 |
19/10/2023 | 49,50 | 50,03 | -0,34% | 49,30 | 50,22 | 49,87 | 50,00 | 50,03 | 8.988 | 42.105.513.400 |
18/10/2023 | 50,63 | 50,20 | 0,00% | 50,11 | 51,35 | 50,58 | 50,18 | 50,21 | 5.285 | 69.295.321.200 |
17/10/2023 | 49,80 | 50,20 | +0,80% | 49,43 | 50,47 | 49,94 | 50,17 | 50,20 | 4.275 | 53.060.797.400 |
16/10/2023 | 50,22 | 49,80 | -0,40% | 48,96 | 50,44 | 49,55 | 49,79 | 49,81 | 3.117 | 39.015.376.000 |
13/10/2023 | 49,00 | 50,00 | +5,04% | 48,47 | 50,25 | 49,56 | 50,00 | 50,01 | 4.651 | 77.573.153.300 |
11/10/2023 | 48,10 | 47,60 | -1,35% | 47,17 | 48,23 | 47,69 | 47,60 | 47,63 | 1.183 | 51.311.912.000 |
10/10/2023 | 48,20 | 48,25 | -0,41% | 47,67 | 48,48 | 48,15 | 48,23 | 48,26 | 6.364 | 41.552.663.200 |
9/10/2023 | 46,08 | 48,45 | +8,78% | 46,08 | 48,74 | 47,46 | 48,43 | 48,45 | 9.181 | 104.486.671.100 |
6/10/2023 | 43,25 | 44,54 | +1,90% | 43,14 | 44,86 | 44,18 | 44,51 | 44,54 | 3.797 | 31.729.039.700 |
5/10/2023 | 43,87 | 43,71 | -0,43% | 43,20 | 44,09 | 43,65 | 43,71 | 43,72 | 4.556 | 34.410.188.500 |
4/10/2023 | 44,80 | 43,90 | -2,81% | 43,68 | 44,99 | 44,19 | 43,90 | 43,96 | 541 | 54.227.597.400 |
3/10/2023 | 45,27 | 45,17 | -0,51% | 44,46 | 45,55 | 45,03 | 45,16 | 45,18 | 7.526 | 47.297.295.100 |
2/10/2023 | 47,12 | 45,40 | -3,49% | 45,22 | 47,30 | 45,74 | 45,40 | 45,42 | 8.032 | 47.507.816.100 |
29/9/2023 | 47,75 | 47,04 | -0,42% | 45,26 | 47,85 | 46,51 | 47,02 | 47,05 | 6.161 | 68.698.763.900 |
28/9/2023 | 48,30 | 47,24 | -2,19% | 47,13 | 48,52 | 47,63 | 47,24 | 47,25 | 3.387 | 45.583.130.000 |
27/9/2023 | 47,76 | 48,30 | +2,92% | 47,60 | 48,47 | 48,12 | 48,22 | 48,30 | 5.942 | 40.771.526.100 |
26/9/2023 | 46,86 | 46,93 | -0,11% | 46,10 | 47,10 | 46,80 | 46,92 | 46,94 | 6.154 | 25.623.327.200 |
25/9/2023 | 46,65 | 46,98 | +0,47% | 46,42 | 47,17 | 46,92 | 46,98 | 47,06 | 3.103 | 19.666.736.200 |
22/9/2023 | 47,00 | 46,76 | +0,69% | 46,21 | 47,36 | 46,66 | 46,69 | 46,77 | 9.080 | 31.014.128.800 |
21/9/2023 | 48,31 | 46,44 | -4,66% | 46,02 | 48,49 | 47,06 | 46,44 | 46,47 | 6.092 | 66.854.195.500 |
20/9/2023 | 48,60 | 48,71 | 0,00% | 48,43 | 49,53 | 49,16 | 48,70 | 48,92 | 5.703 | 31.143.416.300 |
19/9/2023 | 48,49 | 48,71 | +1,14% | 48,31 | 48,94 | 48,65 | 48,63 | 48,72 | 9.342 | 37.714.066.200 |
18/9/2023 | 49,70 | 48,16 | -2,51% | 47,82 | 49,83 | 48,64 | 48,16 | 48,21 | 8.747 | 31.029.470.300 |
15/9/2023 | 49,45 | 49,40 | +0,30% | 48,61 | 49,68 | 49,21 | 49,36 | 49,40 | 7.334 | 52.011.611.400 |
14/9/2023 | 48,80 | 49,25 | +2,18% | 48,63 | 49,40 | 49,10 | 49,23 | 49,25 | 9.856 | 41.646.806.900 |
13/9/2023 | 48,31 | 48,20 | +0,19% | 47,94 | 48,83 | 48,41 | 48,10 | 48,20 | 6.234 | 39.583.873.900 |
12/9/2023 | 48,25 | 48,11 | +0,84% | 47,85 | 48,71 | 48,26 | 48,08 | 48,12 | 6.990 | 24.827.971.800 |
11/9/2023 | 47,48 | 47,71 | +0,46% | 46,82 | 48,34 | 47,38 | 47,66 | 47,72 | 7.109 | 31.420.235.400 |
8/9/2023 | 46,58 | 47,49 | +1,50% | 46,36 | 47,54 | 47,18 | 47,47 | 47,49 | 7.171 | 30.254.108.300 |
6/9/2023 | 47,50 | 46,79 | -1,47% | 46,73 | 47,80 | 47,00 | 46,75 | 46,79 | 6.563 | 28.803.973.700 |
5/9/2023 | 46,39 | 47,49 | +1,89% | 46,26 | 48,13 | 47,59 | 47,39 | 47,49 | 5.878 | 43.479.325.700 |
4/9/2023 | 46,80 | 46,61 | -0,72% | 46,41 | 47,02 | 46,60 | 46,61 | 46,62 | 255 | 16.201.673.100 |
1/9/2023 | 46,99 | 46,95 | +1,14% | 46,21 | 47,50 | 46,87 | 46,87 | 46,96 | 7.434 | 33.725.894.400 |
31/8/2023 | 46,01 | 46,42 | +1,33% | 45,71 | 47,30 | 46,62 | 46,40 | 46,43 | 3.855 | 59.688.418.200 |
30/8/2023 | 45,97 | 45,81 | -0,09% | 45,44 | 46,13 | 45,77 | 45,76 | 45,81 | 7.168 | 21.626.763.100 |
29/8/2023 | 47,00 | 45,85 | -1,80% | 45,63 | 47,18 | 46,06 | 45,85 | 45,86 | 3.936 | 39.325.039.200 |
28/8/2023 | 46,41 | 46,69 | +0,65% | 46,20 | 46,80 | 46,63 | 46,68 | 46,70 | 2.625 | 22.432.266.000 |
25/8/2023 | 46,46 | 46,39 | +0,72% | 45,62 | 46,88 | 46,14 | 46,37 | 46,42 | 6.561 | 26.351.858.200 |
24/8/2023 | 45,90 | 46,06 | +0,46% | 45,40 | 46,49 | 46,06 | 46,06 | 46,07 | 5.616 | 22.041.062.900 |
23/8/2023 | 44,79 | 45,85 | +1,66% | 44,10 | 46,18 | 45,51 | 45,80 | 45,85 | 3.185 | 44.915.150.000 |
22/8/2023 | 44,81 | 45,10 | +0,78% | 44,65 | 45,46 | 45,08 | 45,07 | 45,11 | 5.817 | 24.648.283.700 |
21/8/2023 | 45,50 | 44,75 | -0,93% | 44,32 | 46,10 | 44,93 | 44,70 | 44,76 | 7.654 | 34.037.067.500 |
18/8/2023 | 45,00 | 45,17 | -0,46% | 44,52 | 45,45 | 44,98 | 45,04 | 45,18 | 8.422 | 29.086.152.100 |
17/8/2023 | 46,74 | 45,38 | -1,30% | 45,14 | 46,99 | 45,76 | 45,36 | 45,38 | 9.781 | 37.762.732.100 |
16/8/2023 | 47,07 | 45,98 | -1,79% | 45,82 | 47,55 | 46,59 | 45,97 | 46,00 | 5.901 | 43.990.443.100 |
15/8/2023 | 47,90 | 46,82 | -3,64% | 45,91 | 48,00 | 46,76 | 46,82 | 46,83 | 422 | 65.861.285.000 |
14/8/2023 | 48,34 | 48,59 | +0,48% | 47,75 | 48,64 | 48,25 | 48,57 | 48,59 | 8.510 | 28.875.111.100 |
11/8/2023 | 47,78 | 48,36 | +2,07% | 47,67 | 48,65 | 48,31 | 48,35 | 48,40 | 7.564 | 71.283.876.400 |
10/8/2023 | 48,20 | 47,38 | -1,54% | 46,96 | 48,55 | 47,43 | 47,25 | 47,38 | 8.220 | 30.039.741.600 |
9/8/2023 | 48,36 | 48,12 | +0,54% | 47,68 | 48,63 | 48,16 | 48,12 | 48,13 | 7.547 | 28.077.675.300 |
8/8/2023 | 47,00 | 47,86 | +0,10% | 46,64 | 47,97 | 47,40 | 47,85 | 47,86 | 9.349 | 26.069.581.800 |
7/8/2023 | 47,50 | 47,81 | +0,50% | 46,92 | 48,20 | 47,64 | 47,80 | 47,83 | 8.239 | 32.421.318.800 |
4/8/2023 | 46,90 | 47,57 | +0,87% | 46,90 | 49,06 | 48,14 | 47,57 | 47,60 | 2.588 | 56.712.877.100 |
3/8/2023 | 46,30 | 47,16 | +4,22% | 46,22 | 47,40 | 47,01 | 47,15 | 47,17 | 4.115 | 56.954.743.900 |
2/8/2023 | 45,89 | 45,25 | -1,20% | 44,75 | 45,95 | 45,20 | 45,25 | 45,29 | 1.709 | 39.178.465.300 |
1/8/2023 | 45,27 | 45,80 | +0,39% | 44,93 | 46,16 | 45,48 | 45,80 | 45,81 | 6.586 | 31.710.480.100 |
31/7/2023 | 45,80 | 45,62 | +1,02% | 45,20 | 46,56 | 45,81 | 45,60 | 45,63 | 1.353 | 30.252.214.200 |
28/7/2023 | 45,36 | 45,16 | +0,16% | 44,70 | 45,89 | 45,05 | 45,16 | 45,21 | 5.663 | 25.572.278.500 |
27/7/2023 | 46,07 | 45,09 | -1,10% | 44,90 | 46,46 | 45,41 | 45,06 | 45,10 | 6.944 | 24.584.850.800 |
26/7/2023 | 44,44 | 45,59 | +1,40% | 44,08 | 45,67 | 45,08 | 45,56 | 45,60 | 5.907 | 77.901.079.500 |
25/7/2023 | 46,21 | 44,96 | -2,62% | 44,82 | 46,48 | 45,36 | 44,96 | 45,00 | 1.058 | 56.117.449.600 |
24/7/2023 | 45,58 | 46,17 | +2,21% | 45,26 | 46,17 | 45,82 | 46,03 | 46,17 | 7.742 | 36.135.616.700 |
21/7/2023 | 44,61 | 45,17 | +2,19% | 44,48 | 45,50 | 45,14 | 45,17 | 45,30 | 1.595 | 58.394.806.700 |
20/7/2023 | 44,40 | 44,20 | +0,14% | 44,05 | 44,54 | 44,28 | 44,20 | 44,23 | 8.484 | 31.932.602.300 |
19/7/2023 | 43,36 | 44,14 | +2,22% | 43,22 | 44,19 | 43,85 | 44,14 | 44,15 | 2.821 | 58.135.660.500 |
18/7/2023 | 43,00 | 43,18 | +2,83% | 42,31 | 43,56 | 43,09 | 43,18 | 43,20 | 1.091 | 54.100.675.600 |
17/7/2023 | 40,97 | 41,99 | +1,13% | 40,64 | 42,10 | 41,55 | 41,99 | 42,00 | 8.896 | 30.583.076.700 |
14/7/2023 | 42,73 | 41,52 | -3,19% | 41,18 | 43,05 | 42,12 | 41,50 | 41,55 | 5.351 | 60.891.627.000 |
13/7/2023 | 41,60 | 42,89 | +3,23% | 41,60 | 43,40 | 42,70 | 42,73 | 42,89 | 4.638 | 69.867.428.400 |
12/7/2023 | 41,06 | 41,55 | +2,09% | 40,74 | 41,80 | 41,46 | 41,55 | 41,56 | 9.298 | 59.186.771.000 |
11/7/2023 | 39,71 | 40,70 | +3,06% | 39,10 | 41,01 | 40,34 | 40,69 | 40,71 | 2.017 | 56.270.178.500 |
10/7/2023 | 39,27 | 39,49 | +0,36% | 39,21 | 39,90 | 39,62 | 39,49 | 39,50 | 4.208 | 28.006.556.800 |
7/7/2023 | 38,10 | 39,35 | +3,15% | 38,10 | 39,71 | 39,18 | 39,33 | 39,36 | 2.516 | 41.794.060.800 |
6/7/2023 | 38,45 | 38,15 | -1,22% | 37,89 | 38,78 | 38,22 | 38,14 | 38,15 | 8.586 | 26.321.691.500 |
5/7/2023 | 38,61 | 38,62 | +1,52% | 38,51 | 39,18 | 38,83 | 38,61 | 38,62 | 6.763 | 40.033.863.500 |
4/7/2023 | 37,76 | 38,04 | +1,66% | 37,75 | 38,53 | 38,15 | 38,03 | 38,09 | 1.046 | 35.161.740.100 |
3/7/2023 | 37,45 | 37,42 | +0,92% | 37,40 | 38,66 | 37,88 | 37,42 | 37,50 | 4.652 | 54.928.611.900 |
30/6/2023 | 36,50 | 37,08 | +2,18% | 36,50 | 37,74 | 37,14 | 37,08 | 37,09 | 2.457 | 43.869.191.000 |
29/6/2023 | 36,20 | 36,29 | +0,42% | 35,96 | 36,50 | 36,16 | 36,29 | 36,30 | 7.907 | 19.289.205.000 |
28/6/2023 | 35,76 | 36,14 | +0,95% | 35,63 | 36,52 | 36,24 | 36,13 | 36,15 | 599 | 24.997.310.300 |
27/6/2023 | 37,00 | 35,80 | -3,35% | 35,15 | 37,05 | 35,75 | 35,80 | 35,85 | 4.898 | 70.199.651.100 |
26/6/2023 | 38,21 | 37,04 | -3,06% | 37,04 | 38,55 | 37,41 | 37,03 | 37,04 | 9.528 | 47.585.497.900 |
23/6/2023 | 37,96 | 38,21 | -0,23% | 37,23 | 38,27 | 37,77 | 38,20 | 38,21 | 8.392 | 37.402.920.100 |
22/6/2023 | 38,01 | 38,30 | -0,96% | 37,43 | 38,37 | 38,00 | 38,27 | 38,30 | 9.870 | 44.325.802.900 |
21/6/2023 | 36,15 | 38,67 | +6,94% | 36,05 | 38,77 | 37,88 | 38,66 | 38,67 | 4.877 | 80.029.987.800 |
20/6/2023 | 35,95 | 36,16 | +0,28% | 35,05 | 36,22 | 35,76 | 36,15 | 36,16 | 4.985 | 31.255.003.900 |
19/6/2023 | 36,34 | 36,06 | -0,58% | 35,69 | 36,45 | 36,03 | 36,05 | 36,07 | 6.170 | 22.339.165.000 |
16/6/2023 | 35,56 | 36,27 | +1,88% | 35,16 | 36,37 | 36,04 | 36,25 | 36,27 | 6.828 | 48.883.917.700 |
15/6/2023 | 35,40 | 35,60 | +0,56% | 35,17 | 35,75 | 35,51 | 35,50 | 35,61 | 1.563 | 23.511.119.900 |
14/6/2023 | 34,49 | 35,40 | +3,09% | 34,27 | 35,40 | 35,09 | 35,37 | 35,40 | 8.738 | 55.284.305.500 |
13/6/2023 | 33,61 | 34,34 | +3,62% | 33,41 | 34,43 | 34,06 | 34,33 | 34,34 | 8.186 | 47.480.604.300 |
12/6/2023 | 34,40 | 33,14 | -3,89% | 32,91 | 34,40 | 33,28 | 33,13 | 33,15 | 6.685 | 62.598.430.100 |
9/6/2023 | 34,97 | 34,48 | -0,89% | 34,26 | 35,20 | 34,68 | 34,44 | 34,49 | 5.868 | 42.196.742.600 |
7/6/2023 | 34,60 | 34,79 | +1,49% | 34,28 | 35,13 | 34,73 | 34,78 | 34,80 | 808 | 75.908.333.300 |
6/6/2023 | 34,90 | 34,28 | -3,03% | 34,02 | 34,96 | 34,49 | 34,28 | 34,29 | 6.039 | 76.015.391.900 |
5/6/2023 | 35,91 | 35,35 | +0,08% | 34,69 | 35,92 | 35,27 | 35,35 | 35,36 | 83 | 26.682.851.600 |
2/6/2023 | 34,90 | 35,32 | +3,37% | 34,83 | 35,51 | 35,10 | 35,26 | 35,33 | 5.389 | 40.430.329.900 |
1/6/2023 | 34,29 | 34,17 | -0,06% | 33,68 | 34,54 | 34,11 | 34,17 | 34,20 | 8.112 | 49.238.698.600 |
31/5/2023 | 33,55 | 34,19 | +0,18% | 33,35 | 34,27 | 34,05 | 34,15 | 34,19 | 1.398 | 51.625.968.500 |
30/5/2023 | 35,15 | 34,13 | -2,82% | 33,58 | 35,41 | 34,23 | 34,11 | 34,15 | 6.054 | 69.720.024.200 |
29/5/2023 | 35,27 | 35,12 | -0,65% | 35,05 | 35,54 | 35,20 | 35,12 | 35,20 | 858 | 31.526.237.900 |
26/5/2023 | 36,09 | 35,35 | -0,79% | 35,18 | 36,34 | 35,65 | 35,33 | 35,35 | 9.748 | 31.576.786.900 |
25/5/2023 | 36,25 | 35,63 | -0,89% | 35,21 | 36,35 | 35,38 | 35,62 | 35,64 | 2.984 | 121.905.162.900 |
24/5/2023 | 36,21 | 35,95 | -0,58% | 35,83 | 36,80 | 36,22 | 35,94 | 35,97 | 688 | 43.528.286.400 |
23/5/2023 | 36,40 | 36,16 | -0,08% | 36,02 | 36,75 | 36,45 | 36,15 | 36,18 | 5.674 | 32.912.567.200 |
22/5/2023 | 36,98 | 36,19 | -2,11% | 35,98 | 37,32 | 36,38 | 36,18 | 36,27 | 6.488 | 36.719.495.800 |
19/5/2023 | 36,98 | 36,97 | +1,71% | 36,57 | 37,34 | 36,98 | 36,96 | 36,98 | 6.640 | 53.125.485.600 |
18/5/2023 | 36,41 | 36,35 | -0,41% | 35,61 | 36,49 | 36,15 | 36,32 | 36,37 | 7.316 | 40.167.184.000 |
17/5/2023 | 34,89 | 36,50 | +5,80% | 34,79 | 36,50 | 35,90 | 36,50 | 36,51 | 1.833 | 61.560.031.200 |
16/5/2023 | 34,50 | 34,50 | +0,09% | 34,27 | 35,09 | 34,72 | 34,50 | 34,53 | 8.460 | 27.446.588.700 |
15/5/2023 | 34,61 | 34,47 | -0,09% | 34,41 | 34,97 | 34,64 | 34,47 | 34,51 | 2.812 | 17.246.099.100 |
12/5/2023 | 34,62 | 34,50 | -0,92% | 34,30 | 35,14 | 34,64 | 34,46 | 34,51 | 9.768 | 21.839.855.800 |
11/5/2023 | 34,44 | 34,82 | +0,49% | 33,94 | 35,06 | 34,47 | 34,80 | 34,82 | 4.462 | 36.858.211.200 |
10/5/2023 | 34,70 | 34,65 | +0,12% | 34,12 | 34,83 | 34,54 | 34,65 | 34,68 | 5.770 | 19.729.605.200 |
9/5/2023 | 34,47 | 34,61 | +0,29% | 33,73 | 34,95 | 34,51 | 34,60 | 34,62 | 5.113 | 30.709.536.800 |
8/5/2023 | 34,82 | 34,51 | +0,64% | 34,42 | 35,17 | 34,72 | 34,50 | 34,52 | 8.177 | 47.518.195.300 |
5/5/2023 | 33,52 | 34,29 | +4,86% | 33,42 | 34,36 | 33,99 | 34,28 | 34,30 | 4.151 | 48.146.214.600 |
4/5/2023 | 34,40 | 32,70 | -4,11% | 32,35 | 34,63 | 32,98 | 32,69 | 32,78 | 9.213 | 82.937.539.400 |
3/5/2023 | 33,57 | 34,10 | +1,73% | 33,01 | 34,38 | 33,88 | 34,10 | 34,13 | 334 | 37.008.642.300 |
2/5/2023 | 34,55 | 33,52 | -3,54% | 32,86 | 34,61 | 33,49 | 33,52 | 33,53 | 8.292 | 31.229.037.600 |
28/4/2023 | 33,64 | 34,75 | +3,30% | 33,51 | 35,07 | 34,47 | 34,72 | 34,75 | 5.584 | 31.525.422.300 |
27/4/2023 | 33,80 | 33,64 | +0,42% | 33,16 | 33,87 | 33,53 | 33,64 | 33,65 | 8.219 | 36.466.990.300 |
26/4/2023 | 34,87 | 33,50 | -3,32% | 33,39 | 35,20 | 34,15 | 33,49 | 33,53 | 9.539 | 37.428.784.700 |
25/4/2023 | 35,20 | 34,65 | -1,08% | 34,36 | 35,65 | 34,77 | 34,64 | 34,66 | 5.983 | 33.383.809.300 |
24/4/2023 | 34,10 | 35,03 | +3,03% | 34,00 | 35,34 | 34,98 | 35,03 | 35,06 | 313 | 35.568.217.400 |
20/4/2023 | 34,05 | 34,00 | -0,87% | 33,82 | 34,64 | 34,20 | 34,00 | 34,01 | 2.387 | 28.406.483.500 |
19/4/2023 | 34,86 | 34,30 | -2,83% | 33,76 | 35,00 | 34,25 | 34,30 | 34,31 | 2.294 | 59.523.958.000 |
18/4/2023 | 36,30 | 35,30 | -2,35% | 35,05 | 36,30 | 35,40 | 35,30 | 35,31 | 5.694 | 53.549.237.300 |
17/4/2023 | 36,64 | 36,15 | -1,44% | 35,93 | 36,80 | 36,24 | 36,15 | 36,16 | 2.559 | 35.584.511.700 |
14/4/2023 | 36,42 | 36,68 | +0,47% | 36,11 | 36,98 | 36,59 | 36,68 | 36,69 | 8.281 | 26.814.891.800 |
13/4/2023 | 36,50 | 36,51 | +0,22% | 36,40 | 37,18 | 36,64 | 36,51 | 36,52 | 8.579 | 43.309.416.000 |
12/4/2023 | 36,00 | 36,43 | +1,96% | 35,92 | 37,09 | 36,49 | 36,42 | 36,43 | 5.974 | 45.043.300.700 |
11/4/2023 | 35,20 | 35,73 | +2,32% | 34,84 | 35,85 | 35,48 | 35,72 | 35,73 | 6.124 | 48.321.867.900 |
10/4/2023 | 34,91 | 34,92 | +0,17% | 34,60 | 35,22 | 34,89 | 34,91 | 34,92 | 8.038 | 23.618.959.800 |
6/4/2023 | 33,84 | 34,86 | +4,06% | 33,67 | 35,13 | 34,65 | 34,85 | 34,86 | 5.305 | 65.536.348.100 |
5/4/2023 | 33,50 | 33,50 | -1,03% | 32,47 | 33,89 | 33,18 | 33,45 | 33,50 | 1.096 | 52.193.171.600 |
4/4/2023 | 34,30 | 33,85 | +4,48% | 32,86 | 34,53 | 33,73 | 33,85 | 33,86 | 3.238 | 118.406.724.300 |
3/4/2023 | 32,60 | 32,40 | +3,88% | 32,15 | 33,24 | 32,55 | 32,39 | 32,40 | 216 | 70.511.936.500 |
31/3/2023 | 32,42 | 31,19 | -3,59% | 31,16 | 32,50 | 31,53 | 31,18 | 31,20 | 2.310 | 34.631.081.300 |
30/3/2023 | 32,48 | 32,35 | +1,28% | 32,02 | 32,80 | 32,32 | 32,33 | 32,35 | 2.410 | 22.595.320.300 |
29/3/2023 | 32,25 | 31,94 | +0,19% | 31,21 | 32,74 | 31,94 | 31,94 | 31,95 | 7.015 | 29.670.247.100 |
28/3/2023 | 31,64 | 31,88 | +0,82% | 31,14 | 32,20 | 31,83 | 31,86 | 31,88 | 9.340 | 35.854.981.900 |
27/3/2023 | 31,03 | 31,62 | +4,43% | 30,64 | 31,82 | 31,32 | 31,62 | 31,63 | 4.156 | 32.282.737.100 |
24/3/2023 | 29,64 | 30,28 | +1,17% | 29,01 | 30,44 | 29,91 | 30,28 | 30,29 | 7.909 | 35.636.982.100 |
23/3/2023 | 31,53 | 29,93 | -4,53% | 29,35 | 31,73 | 30,29 | 29,92 | 29,93 | 3.180 | 39.758.607.800 |
22/3/2023 | 31,86 | 31,35 | -1,17% | 31,10 | 32,19 | 31,48 | 31,35 | 31,36 | 2.019 | 30.334.128.100 |
21/3/2023 | 31,16 | 31,72 | +2,36% | 31,05 | 31,89 | 31,55 | 31,72 | 31,73 | 8.114 | 31.414.353.300 |
20/3/2023 | 31,30 | 30,99 | -1,21% | 30,68 | 31,73 | 31,02 | 30,98 | 31,00 | 4.796 | 25.230.250.600 |
17/3/2023 | 31,47 | 31,37 | -1,04% | 31,05 | 31,83 | 31,43 | 31,34 | 31,37 | 5.531 | 51.632.666.000 |
16/3/2023 | 31,19 | 31,70 | +1,77% | 30,50 | 31,99 | 31,21 | 31,70 | 31,75 | 9.670 | 81.268.387.300 |
15/3/2023 | 31,80 | 31,15 | -3,29% | 30,26 | 31,80 | 30,99 | 31,14 | 31,15 | 4.999 | 52.525.278.300 |
14/3/2023 | 31,70 | 32,21 | +1,38% | 31,67 | 32,88 | 32,33 | 32,20 | 32,21 | 7.113 | 41.740.786.700 |
13/3/2023 | 32,06 | 31,77 | -4,34% | 31,45 | 32,71 | 32,11 | 31,75 | 31,77 | 6.808 | 65.380.110.500 |
10/3/2023 | 33,14 | 33,21 | -0,66% | 32,80 | 33,50 | 33,13 | 33,21 | 33,23 | 7.928 | 57.390.176.600 |
9/3/2023 | 34,38 | 33,43 | -3,02% | 33,30 | 34,53 | 33,73 | 33,41 | 33,43 | 3.026 | 54.036.569.800 |
8/3/2023 | 33,59 | 34,47 | +2,62% | 33,28 | 34,95 | 34,34 | 34,46 | 34,47 | 9.148 | 50.341.117.200 |
7/3/2023 | 34,63 | 33,59 | -3,00% | 32,62 | 34,79 | 33,44 | 33,57 | 33,59 | 7.519 | 51.427.910.100 |
6/3/2023 | 34,60 | 34,63 | -0,23% | 33,69 | 34,94 | 34,42 | 34,63 | 34,64 | 6.706 | 34.510.154.000 |
3/3/2023 | 34,23 | 34,71 | +2,21% | 33,82 | 35,12 | 34,57 | 34,71 | 34,73 | 2.634 | 53.562.330.900 |
2/3/2023 | 33,65 | 33,96 | +1,74% | 33,50 | 35,33 | 34,62 | 33,95 | 33,96 | 7.452 | 105.193.750.600 |
1/3/2023 | 33,27 | 33,38 | -0,95% | 31,44 | 33,96 | 32,40 | 33,38 | 33,39 | 4.236 | 138.196.203.600 |
28/2/2023 | 36,94 | 33,70 | -9,04% | 33,70 | 37,26 | 35,37 | 33,70 | 33,76 | 1.821 | 153.219.066.100 |
27/2/2023 | 37,60 | 37,05 | -1,46% | 36,85 | 37,97 | 37,36 | 37,05 | 37,06 | 7.514 | 41.758.794.400 |
24/2/2023 | 37,79 | 37,60 | +0,35% | 37,11 | 38,25 | 37,54 | 37,60 | 37,61 | 67 | 27.014.741.600 |
23/2/2023 | 37,74 | 37,47 | -0,35% | 37,00 | 38,69 | 37,76 | 37,47 | 37,48 | 352 | 51.620.311.100 |
22/2/2023 | 37,68 | 37,60 | -1,60% | 36,57 | 37,68 | 37,24 | 37,60 | 37,61 | 9.520 | 33.323.139.500 |
17/2/2023 | 39,69 | 38,21 | -5,07% | 37,98 | 39,96 | 38,70 | 38,21 | 38,25 | 7.170 | 56.650.763.800 |
16/2/2023 | 40,36 | 40,25 | -1,59% | 39,92 | 41,02 | 40,28 | 40,24 | 40,25 | 4.018 | 32.494.323.700 |
15/2/2023 | 40,61 | 40,90 | +0,10% | 40,25 | 41,28 | 40,80 | 40,90 | 40,95 | 5.640 | 34.940.077.200 |
14/2/2023 | 41,80 | 40,86 | -2,81% | 40,40 | 41,97 | 40,88 | 40,86 | 40,87 | 460 | 42.583.066.800 |
13/2/2023 | 42,60 | 42,04 | -1,66% | 41,74 | 42,90 | 42,30 | 42,03 | 42,05 | 2.033 | 32.327.591.500 |
10/2/2023 | 42,30 | 42,75 | +1,88% | 42,16 | 43,17 | 42,81 | 42,75 | 42,76 | 4.420 | 41.790.349.400 |
9/2/2023 | 42,54 | 41,96 | -1,39% | 41,74 | 42,64 | 42,05 | 41,95 | 41,96 | 7.485 | 29.289.141.400 |
8/2/2023 | 41,80 | 42,55 | +2,21% | 41,44 | 42,57 | 42,06 | 42,53 | 42,56 | 1.814 | 33.742.549.200 |
7/2/2023 | 41,65 | 41,63 | +1,04% | 40,90 | 41,87 | 41,43 | 41,63 | 41,65 | 1.331 | 33.462.232.000 |
6/2/2023 | 40,19 | 41,20 | +2,56% | 40,12 | 41,39 | 40,76 | 41,20 | 41,28 | 6.216 | 36.363.953.800 |
3/2/2023 | 40,30 | 40,17 | +0,30% | 39,65 | 41,41 | 40,48 | 40,16 | 40,17 | 5.624 | 36.625.225.300 |
2/2/2023 | 40,69 | 40,05 | -2,55% | 39,56 | 41,76 | 40,33 | 40,05 | 40,06 | 4.668 | 34.703.331.400 |
1/2/2023 | 42,23 | 41,10 | -2,38% | 40,55 | 42,39 | 41,18 | 41,10 | 41,11 | 9.443 | 46.057.044.900 |
31/1/2023 | 41,29 | 42,10 | +1,45% | 40,96 | 42,70 | 42,15 | 42,10 | 42,15 | 6.506 | 36.422.381.600 |
30/1/2023 | 41,85 | 41,50 | -0,69% | 41,02 | 42,01 | 41,41 | 41,48 | 41,50 | 8.891 | 24.316.898.700 |
27/1/2023 | 42,93 | 41,79 | -1,30% | 41,61 | 43,79 | 42,51 | 41,79 | 41,80 | 1.113 | 45.257.936.600 |
26/1/2023 | 42,25 | 42,34 | +1,00% | 42,08 | 42,94 | 42,46 | 42,34 | 42,35 | 4.540 | 41.775.045.400 |
25/1/2023 | 40,98 | 41,92 | +2,17% | 40,35 | 42,31 | 41,35 | 41,89 | 41,93 | 3.597 | 31.659.472.700 |
24/1/2023 | 41,59 | 41,03 | -1,28% | 40,27 | 41,93 | 40,95 | 41,00 | 41,03 | 9.518 | 45.910.150.900 |
23/1/2023 | 41,31 | 41,56 | +1,12% | 40,97 | 42,83 | 42,00 | 41,54 | 41,58 | 5.026 | 64.501.271.900 |
20/1/2023 | 40,31 | 41,10 | +1,43% | 39,53 | 41,49 | 40,74 | 41,08 | 41,10 | 2.509 | 52.649.129.400 |
19/1/2023 | 38,82 | 40,52 | +3,98% | 38,52 | 40,54 | 39,86 | 40,50 | 40,52 | 3.368 | 41.671.581.000 |
18/1/2023 | 39,21 | 38,97 | +0,59% | 38,92 | 39,78 | 39,17 | 38,97 | 38,99 | 5.166 | 38.851.237.400 |
17/1/2023 | 39,27 | 38,74 | -0,84% | 37,64 | 39,85 | 38,84 | 38,74 | 38,75 | 6.602 | 46.207.667.600 |
16/1/2023 | 38,77 | 39,07 | +0,05% | 38,68 | 39,35 | 39,03 | 39,06 | 39,08 | 3.784 | 17.902.736.000 |
13/1/2023 | 39,70 | 39,05 | -1,76% | 38,60 | 39,75 | 38,98 | 39,05 | 39,07 | 1.245 | 25.891.885.000 |
12/1/2023 | 39,03 | 39,75 | +1,87% | 38,83 | 39,80 | 39,45 | 39,74 | 39,75 | 4.084 | 33.966.555.500 |
11/1/2023 | 36,52 | 39,02 | +7,76% | 36,44 | 39,02 | 37,98 | 39,00 | 39,02 | 4.714 | 70.760.744.800 |
10/1/2023 | 36,30 | 36,21 | +0,56% | 35,37 | 36,37 | 35,98 | 36,20 | 36,22 | 9.889 | 22.475.096.800 |
9/1/2023 | 35,84 | 36,01 | +2,36% | 35,63 | 36,65 | 36,02 | 36,00 | 36,01 | 8.547 | 30.442.394.100 |
6/1/2023 | 34,21 | 35,18 | +0,60% | 33,90 | 35,41 | 34,80 | 35,15 | 35,18 | 7.066 | 34.625.670.400 |
5/1/2023 | 34,79 | 34,97 | +2,58% | 34,13 | 35,29 | 34,84 | 34,97 | 34,99 | 8.300 | 30.833.302.800 |
4/1/2023 | 33,90 | 34,09 | -0,61% | 33,10 | 34,75 | 34,13 | 34,06 | 34,09 | 1.119 | 37.166.691.600 |
3/1/2023 | 36,50 | 34,30 | -6,69% | 34,25 | 36,81 | 35,24 | 34,30 | 34,31 | 7.941 | 45.537.662.300 |
2/1/2023 | 36,88 | 36,76 | -1,21% | 36,45 | 37,66 | 36,87 | 36,76 | 36,79 | 4.159 | 24.255.931.200 |
29/12/2022 | 37,25 | 37,21 | -0,11% | 36,62 | 37,48 | 37,14 | 37,21 | 37,22 | 207 | 29.304.579.300 |
28/12/2022 | 35,68 | 37,25 | +4,69% | 35,58 | 37,49 | 36,75 | 37,25 | 37,29 | 2.073 | 39.608.580.200 |
27/12/2022 | 35,69 | 35,58 | +0,40% | 35,21 | 35,87 | 35,48 | 35,57 | 35,59 | 8.309 | 44.805.029.700 |
26/12/2022 | 35,20 | 35,44 | -0,14% | 35,00 | 35,58 | 35,28 | 35,41 | 35,44 | 4.380 | 14.651.414.700 |
23/12/2022 | 35,95 | 35,49 | +0,65% | 35,36 | 36,05 | 35,58 | 35,48 | 35,49 | 175 | 26.346.199.500 |
22/12/2022 | 36,19 | 35,26 | -1,04% | 34,62 | 36,25 | 35,46 | 35,24 | 35,27 | 5.171 | 48.461.430.400 |
21/12/2022 | 36,32 | 35,63 | -0,64% | 35,16 | 36,75 | 35,70 | 35,63 | 35,64 | 542 | 38.247.862.300 |
20/12/2022 | 35,68 | 35,86 | +0,22% | 35,40 | 36,19 | 35,86 | 35,76 | 35,86 | 8.482 | 45.907.108.400 |
19/12/2022 | 35,42 | 35,78 | +1,22% | 35,16 | 35,85 | 35,51 | 35,77 | 35,78 | 2.672 | 32.895.078.800 |
16/12/2022 | 35,39 | 35,35 | -1,17% | 34,95 | 35,53 | 35,22 | 35,35 | 35,38 | 2.213 | 52.762.248.900 |
15/12/2022 | 35,93 | 35,77 | -1,13% | 35,31 | 36,35 | 35,78 | 35,76 | 35,77 | 6.399 | 32.590.777.400 |
14/12/2022 | 34,89 | 36,18 | +3,70% | 34,70 | 36,57 | 35,71 | 36,17 | 36,19 | 127 | 69.255.023.000 |
13/12/2022 | 35,06 | 34,89 | +0,72% | 34,39 | 35,50 | 35,03 | 34,88 | 34,90 | 1.727 | 48.956.843.300 |
12/12/2022 | 33,40 | 34,64 | +2,94% | 32,77 | 34,99 | 33,80 | 34,64 | 34,65 | 9.617 | 42.655.914.000 |
9/12/2022 | 33,30 | 33,65 | +1,45% | 33,16 | 33,85 | 33,57 | 33,65 | 33,66 | 5.510 | 32.255.721.200 |
8/12/2022 | 33,00 | 33,17 | +1,53% | 32,72 | 33,81 | 33,19 | 33,17 | 33,18 | 810 | 54.025.530.100 |
7/12/2022 | 34,39 | 32,67 | -5,69% | 32,19 | 34,47 | 33,13 | 32,67 | 32,69 | 8.007 | 72.973.345.300 |
6/12/2022 | 35,60 | 34,64 | -3,83% | 33,90 | 36,67 | 35,22 | 34,63 | 34,64 | 7.326 | 51.815.956.800 |
5/12/2022 | 37,11 | 36,02 | -1,83% | 35,73 | 37,36 | 36,51 | 36,02 | 36,05 | 2.236 | 26.951.053.100 |
2/12/2022 | 36,91 | 36,69 | -0,03% | 36,13 | 37,60 | 36,85 | 36,69 | 36,71 | 4.419 | 26.865.190.500 |
1/12/2022 | 36,10 | 36,70 | +1,80% | 36,00 | 37,29 | 36,70 | 36,70 | 36,74 | 5.662 | 42.958.477.700 |
30/11/2022 | 35,98 | 36,05 | +2,18% | 35,23 | 36,60 | 35,93 | 35,94 | 36,05 | 3.632 | 60.478.517.300 |
29/11/2022 | 35,49 | 35,28 | +1,09% | 35,24 | 35,85 | 35,49 | 35,28 | 35,29 | 818 | 35.772.299.900 |
28/11/2022 | 33,86 | 34,90 | +0,72% | 33,70 | 35,19 | 34,68 | 34,90 | 34,91 | 5.269 | 36.815.779.900 |
25/11/2022 | 36,65 | 34,65 | -5,09% | 34,24 | 36,85 | 35,11 | 34,64 | 34,65 | 9.193 | 34.527.139.300 |
24/11/2022 | 35,40 | 36,51 | +3,52% | 35,12 | 36,71 | 35,96 | 36,50 | 36,55 | 702 | 32.105.525.000 |
23/11/2022 | 34,98 | 35,27 | -0,56% | 34,74 | 36,00 | 35,35 | 35,26 | 35,27 | 8.689 | 48.825.894.600 |
22/11/2022 | 34,96 | 35,47 | +2,84% | 34,83 | 35,99 | 35,43 | 35,39 | 35,47 | 9.419 | 47.896.372.400 |
21/11/2022 | 34,33 | 34,49 | -0,03% | 32,86 | 34,86 | 33,86 | 34,48 | 34,54 | 4.414 | 54.225.357.000 |
18/11/2022 | 36,10 | 34,50 | -3,63% | 34,25 | 36,45 | 35,01 | 34,49 | 34,50 | 5.939 | 64.837.078.000 |
17/11/2022 | 35,21 | 35,80 | -1,30% | 34,20 | 35,80 | 34,87 | 35,80 | 35,82 | 5.077 | 75.555.513.000 |
16/11/2022 | 38,57 | 36,27 | -5,79% | 35,34 | 38,65 | 36,60 | 36,26 | 36,27 | 6.118 | 76.219.627.800 |
14/11/2022 | 37,90 | 38,50 | +2,12% | 37,46 | 39,25 | 38,50 | 38,49 | 38,50 | 9.237 | 54.488.043.300 |
11/11/2022 | 36,91 | 37,70 | +3,06% | 36,91 | 38,30 | 37,65 | 37,70 | 37,72 | 8.814 | 61.957.916.500 |
10/11/2022 | 37,00 | 36,58 | -1,72% | 36,03 | 37,34 | 36,67 | 36,57 | 36,58 | 1.226 | 51.393.575.700 |
9/11/2022 | 37,20 | 37,22 | -0,56% | 36,95 | 38,75 | 37,80 | 37,20 | 37,22 | 4.712 | 60.881.008.500 |
8/11/2022 | 36,25 | 37,43 | +2,77% | 35,99 | 37,65 | 37,18 | 37,43 | 37,44 | 330 | 39.178.742.600 |
7/11/2022 | 37,59 | 36,42 | -3,27% | 36,33 | 37,60 | 36,84 | 36,41 | 36,42 | 1.564 | 42.393.585.000 |
4/11/2022 | 37,82 | 37,65 | +2,48% | 37,26 | 38,75 | 37,79 | 37,65 | 37,66 | 7.505 | 58.696.398.300 |
3/11/2022 | 36,87 | 36,74 | -1,05% | 36,25 | 37,39 | 36,63 | 36,74 | 36,75 | 7.960 | 48.730.389.500 |
1/11/2022 | 36,58 | 37,13 | +4,92% | 36,12 | 37,78 | 37,10 | 37,11 | 37,13 | 9.509 | 83.429.965.500 |
31/10/2022 | 33,70 | 35,39 | +4,03% | 33,39 | 35,54 | 34,83 | 35,38 | 35,39 | 9.354 | 44.703.847.300 |
28/10/2022 | 33,33 | 34,02 | +1,22% | 33,26 | 34,27 | 33,91 | 34,01 | 34,02 | 447 | 23.162.985.300 |
27/10/2022 | 33,39 | 33,61 | +0,84% | 33,29 | 34,25 | 33,86 | 33,61 | 33,63 | 7.413 | 35.996.889.900 |
26/10/2022 | 33,95 | 33,33 | -1,36% | 33,17 | 34,34 | 33,62 | 33,33 | 33,34 | 6.110 | 37.669.550.600 |
25/10/2022 | 33,30 | 33,79 | +0,90% | 33,11 | 34,25 | 33,89 | 33,77 | 33,79 | 7.089 | 30.568.932.600 |
24/10/2022 | 33,46 | 33,49 | -1,06% | 33,11 | 34,00 | 33,49 | 33,49 | 33,50 | 6.868 | 17.362.208.800 |
21/10/2022 | 33,09 | 33,85 | +1,93% | 33,09 | 34,08 | 33,68 | 33,85 | 33,88 | 976 | 32.977.020.900 |
20/10/2022 | 33,90 | 33,21 | -0,66% | 32,80 | 33,99 | 33,31 | 33,19 | 33,21 | 9.784 | 32.171.469.800 |
19/10/2022 | 32,31 | 33,43 | +3,72% | 31,96 | 33,64 | 32,96 | 33,43 | 33,45 | 5.686 | 45.773.122.800 |
18/10/2022 | 31,60 | 32,23 | +2,81% | 31,56 | 32,35 | 32,02 | 32,20 | 32,23 | 3.942 | 44.159.373.200 |
17/10/2022 | 31,30 | 31,35 | +0,97% | 31,15 | 31,83 | 31,42 | 31,34 | 31,35 | 8.491 | 20.597.833.500 |
14/10/2022 | 31,88 | 31,05 | -2,24% | 30,76 | 31,94 | 31,38 | 31,03 | 31,05 | 4.920 | 31.954.067.900 |
13/10/2022 | 31,14 | 31,76 | +0,83% | 31,03 | 32,41 | 31,86 | 31,75 | 31,77 | 3.964 | 37.291.660.600 |
11/10/2022 | 31,17 | 31,50 | +0,13% | 30,93 | 31,87 | 31,49 | 31,50 | 31,52 | 5.883 | 36.859.140.600 |
10/10/2022 | 32,36 | 31,46 | -1,72% | 31,23 | 32,40 | 31,53 | 31,46 | 31,50 | 6.709 | 34.968.741.300 |
7/10/2022 | 31,51 | 32,01 | +1,27% | 31,40 | 32,55 | 32,09 | 32,00 | 32,01 | 715 | 34.836.811.400 |
6/10/2022 | 31,72 | 31,61 | +0,99% | 31,17 | 31,85 | 31,50 | 31,61 | 31,62 | 4.081 | 29.485.841.500 |
5/10/2022 | 30,29 | 31,30 | +3,20% | 30,09 | 31,85 | 31,22 | 31,30 | 31,34 | 9.218 | 55.247.531.400 |
4/10/2022 | 29,49 | 30,33 | +4,80% | 29,44 | 30,97 | 30,35 | 30,33 | 30,34 | 6.650 | 85.264.576.500 |
3/10/2022 | 28,58 | 28,94 | +5,12% | 28,50 | 29,43 | 28,95 | 28,93 | 28,94 | 1.478 | 35.885.318.200 |
30/9/2022 | 27,01 | 27,53 | +1,10% | 26,81 | 27,81 | 27,40 | 27,52 | 27,53 | 3.997 | 24.123.138.600 |
29/9/2022 | 27,72 | 27,23 | -2,44% | 26,83 | 27,83 | 27,30 | 27,22 | 27,23 | 5.743 | 30.660.844.900 |
28/9/2022 | 27,25 | 27,91 | +2,69% | 27,07 | 28,33 | 27,76 | 27,90 | 27,91 | 2.733 | 53.781.390.900 |
27/9/2022 | 27,76 | 27,18 | -0,15% | 27,11 | 28,04 | 27,43 | 27,18 | 27,19 | 5.294 | 31.538.148.700 |
26/9/2022 | 27,91 | 27,22 | -3,20% | 27,04 | 28,03 | 27,36 | 27,20 | 27,22 | 6.995 | 33.975.334.800 |
23/9/2022 | 28,78 | 28,12 | -4,84% | 27,43 | 29,08 | 28,00 | 28,07 | 28,12 | 7.801 | 61.933.962.700 |
22/9/2022 | 28,85 | 29,55 | +3,58% | 28,42 | 29,66 | 29,25 | 29,55 | 29,56 | 3.128 | 37.396.339.600 |
21/9/2022 | 28,70 | 28,53 | +0,71% | 28,28 | 28,84 | 28,58 | 28,52 | 28,53 | 3.835 | 28.503.585.700 |
20/9/2022 | 28,16 | 28,33 | +0,89% | 27,96 | 28,41 | 28,19 | 28,31 | 28,33 | 7.860 | 19.696.656.900 |
19/9/2022 | 27,40 | 28,08 | +0,21% | 27,34 | 28,28 | 27,85 | 28,04 | 28,08 | 9.199 | 32.476.740.600 |
16/9/2022 | 27,60 | 28,02 | +1,16% | 27,29 | 28,09 | 27,87 | 28,01 | 28,02 | 6.380 | 35.763.290.800 |
15/9/2022 | 28,05 | 27,70 | -2,50% | 27,33 | 28,27 | 27,74 | 27,66 | 27,70 | 8.922 | 28.584.357.800 |
14/9/2022 | 27,00 | 28,41 | +5,11% | 26,91 | 28,41 | 27,95 | 28,35 | 28,41 | 446 | 38.317.347.500 |
13/9/2022 | 27,15 | 27,03 | -1,99% | 26,94 | 27,85 | 27,31 | 27,03 | 27,04 | 9.910 | 38.092.195.200 |
12/9/2022 | 28,46 | 27,58 | -1,68% | 27,43 | 28,83 | 27,88 | 27,58 | 27,59 | 5.909 | 39.755.020.000 |
9/9/2022 | 27,91 | 28,05 | +1,81% | 27,46 | 28,18 | 27,78 | 28,00 | 28,05 | 639 | 47.640.578.200 |
8/9/2022 | 28,30 | 27,55 | -4,07% | 27,08 | 28,43 | 27,65 | 27,55 | 27,58 | 5.895 | 70.442.839.400 |
6/9/2022 | 28,90 | 28,72 | -2,78% | 28,62 | 29,45 | 28,99 | 28,72 | 28,73 | 1.122 | 44.234.652.600 |
5/9/2022 | 28,59 | 29,54 | +6,45% | 28,51 | 29,77 | 29,14 | 29,53 | 29,56 | 7.363 | 72.758.290.900 |
2/9/2022 | 28,18 | 27,75 | +2,02% | 27,60 | 29,35 | 28,11 | 27,74 | 27,75 | 1.122 | 68.658.336.000 |
1/9/2022 | 27,25 | 27,20 | -0,40% | 26,80 | 27,27 | 27,05 | 27,20 | 27,21 | 9.953 | 31.097.174.600 |
31/8/2022 | 26,49 | 27,31 | +1,64% | 26,20 | 27,43 | 27,04 | 27,30 | 27,31 | 275 | 43.274.570.500 |
30/8/2022 | 26,87 | 26,87 | -1,32% | 26,31 | 27,39 | 26,79 | 26,85 | 26,87 | 2.095 | 41.461.583.100 |
29/8/2022 | 26,55 | 27,23 | +2,52% | 26,44 | 28,04 | 27,52 | 27,23 | 27,24 | 3.977 | 48.814.082.700 |
26/8/2022 | 26,48 | 26,56 | +0,64% | 26,10 | 26,69 | 26,38 | 26,53 | 26,56 | 9.258 | 23.796.100.400 |
25/8/2022 | 26,20 | 26,39 | +1,58% | 25,74 | 26,45 | 26,18 | 26,38 | 26,39 | 3.557 | 36.482.598.600 |
24/8/2022 | 24,89 | 25,98 | +3,46% | 24,84 | 26,25 | 25,73 | 25,97 | 25,98 | 3.467 | 45.921.108.600 |
23/8/2022 | 23,62 | 25,11 | +7,22% | 23,56 | 25,21 | 24,72 | 25,10 | 25,11 | 1.766 | 46.460.248.500 |
22/8/2022 | 23,84 | 23,42 | -2,29% | 22,97 | 23,88 | 23,33 | 23,42 | 23,47 | 881 | 40.558.342.300 |
19/8/2022 | 24,40 | 23,97 | -2,72% | 23,84 | 24,78 | 24,26 | 23,96 | 23,97 | 7.808 | 34.452.585.800 |
18/8/2022 | 24,69 | 24,64 | +1,23% | 24,46 | 25,05 | 24,68 | 24,64 | 24,65 | 8.456 | 24.393.980.000 |
17/8/2022 | 24,21 | 24,34 | +0,08% | 23,91 | 24,64 | 24,38 | 24,34 | 24,35 | 1.503 | 38.411.838.000 |
16/8/2022 | 24,82 | 24,32 | -3,99% | 24,17 | 24,90 | 24,49 | 24,32 | 24,33 | 1.181 | 38.630.165.400 |
15/8/2022 | 24,95 | 25,33 | -2,09% | 24,71 | 25,54 | 25,15 | 25,33 | 25,34 | 7.472 | 30.281.932.800 |
12/8/2022 | 25,23 | 25,87 | +2,01% | 25,23 | 25,89 | 25,71 | 25,85 | 25,87 | 1.427 | 25.463.362.600 |
11/8/2022 | 25,15 | 25,36 | +2,26% | 25,10 | 25,77 | 25,41 | 25,36 | 25,37 | 7.168 | 33.885.460.900 |
10/8/2022 | 25,27 | 24,80 | -1,00% | 24,54 | 25,36 | 24,84 | 24,80 | 24,81 | 5.325 | 30.634.463.000 |
9/8/2022 | 25,00 | 25,05 | +1,62% | 24,66 | 25,29 | 24,92 | 25,05 | 25,06 | 56 | 34.897.004.800 |
8/8/2022 | 24,04 | 24,65 | +2,41% | 23,85 | 24,98 | 24,51 | 24,65 | 24,66 | 394 | 42.921.093.300 |
5/8/2022 | 23,26 | 24,07 | +3,08% | 22,91 | 24,50 | 23,91 | 24,06 | 24,08 | 3.389 | 41.245.674.200 |
4/8/2022 | 24,39 | 23,35 | -1,73% | 23,27 | 24,41 | 23,62 | 23,35 | 23,36 | 2.858 | 50.909.515.700 |
3/8/2022 | 23,63 | 23,76 | +1,58% | 23,16 | 23,81 | 23,58 | 23,75 | 23,76 | 6.612 | 34.776.352.200 |
2/8/2022 | 23,33 | 23,39 | +0,09% | 23,28 | 23,91 | 23,51 | 23,39 | 23,40 | 6.342 | 28.334.541.600 |
1/8/2022 | 23,75 | 23,37 | -3,51% | 22,93 | 23,78 | 23,28 | 23,36 | 23,37 | 7.124 | 31.534.820.300 |
29/7/2022 | 24,02 | 24,22 | +1,81% | 23,86 | 24,53 | 24,18 | 24,22 | 24,23 | 542 | 39.493.881.000 |
28/7/2022 | 23,90 | 23,79 | +0,42% | 23,24 | 24,14 | 23,68 | 23,76 | 23,79 | 903 | 28.796.443.800 |
27/7/2022 | 23,96 | 23,69 | -0,21% | 22,90 | 23,98 | 23,43 | 23,67 | 23,70 | 8.662 | 49.943.039.900 |
26/7/2022 | 23,91 | 23,74 | +0,55% | 23,26 | 24,10 | 23,68 | 23,73 | 23,74 | 5.231 | 29.863.060.200 |
25/7/2022 | 23,00 | 23,61 | +4,15% | 22,90 | 23,83 | 23,38 | 23,60 | 23,61 | 4.518 | 30.363.235.000 |
22/7/2022 | 22,82 | 22,67 | -0,74% | 22,60 | 23,34 | 22,87 | 22,67 | 22,68 | 3.697 | 22.914.238.500 |
21/7/2022 | 21,84 | 22,84 | +2,61% | 21,56 | 22,91 | 22,28 | 22,81 | 22,84 | 8.307 | 39.437.484.000 |
20/7/2022 | 22,05 | 22,26 | -0,45% | 22,05 | 22,45 | 22,26 | 22,26 | 22,30 | 9.860 | 19.659.441.200 |
19/7/2022 | 21,96 | 22,36 | +1,22% | 21,65 | 22,50 | 22,07 | 22,35 | 22,36 | 9.048 | 32.804.118.100 |
18/7/2022 | 21,24 | 22,09 | +6,71% | 21,24 | 22,36 | 21,96 | 22,08 | 22,09 | 5.179 | 41.698.942.700 |
15/7/2022 | 21,43 | 20,70 | -0,29% | 20,70 | 21,52 | 20,92 | 20,70 | 20,72 | 4.962 | 40.853.386.600 |
14/7/2022 | 21,31 | 20,76 | -3,84% | 20,02 | 21,31 | 20,56 | 20,76 | 20,79 | 1.040 | 60.092.131.600 |
13/7/2022 | 22,04 | 21,59 | -2,92% | 21,50 | 22,13 | 21,75 | 21,58 | 21,60 | 5.082 | 38.674.418.300 |
12/7/2022 | 22,26 | 22,24 | +1,46% | 21,81 | 22,52 | 22,21 | 22,22 | 22,24 | 7.822 | 55.807.494.600 |
11/7/2022 | 21,30 | 21,92 | +0,74% | 21,05 | 21,98 | 21,62 | 21,92 | 21,93 | 2.579 | 29.722.488.200 |
8/7/2022 | 21,35 | 21,76 | +2,54% | 21,26 | 21,97 | 21,66 | 21,75 | 21,76 | 9.035 | 24.289.789.000 |
7/7/2022 | 21,50 | 21,22 | +1,58% | 21,17 | 21,91 | 21,47 | 21,22 | 21,23 | 2.231 | 47.097.652.100 |
6/7/2022 | 21,34 | 20,89 | -1,32% | 20,05 | 21,45 | 20,59 | 20,87 | 20,89 | 3.302 | 44.828.354.200 |
5/7/2022 | 22,59 | 21,17 | -7,11% | 21,05 | 22,59 | 21,44 | 21,16 | 21,17 | 9.641 | 46.284.642.800 |
4/7/2022 | 22,30 | 22,79 | +3,12% | 22,22 | 22,91 | 22,67 | 22,78 | 22,79 | 8.624 | 20.379.295.700 |
1/7/2022 | 22,22 | 22,10 | +0,50% | 21,58 | 22,49 | 22,05 | 22,08 | 22,10 | 4.401 | 32.386.515.700 |
30/6/2022 | 21,90 | 21,99 | -2,14% | 21,54 | 22,33 | 21,92 | 21,97 | 22,00 | 9.489 | 68.738.143.000 |
29/6/2022 | 22,91 | 22,47 | -0,84% | 21,98 | 23,38 | 22,67 | 22,46 | 22,47 | 7.497 | 46.372.231.800 |
28/6/2022 | 23,47 | 22,66 | -0,04% | 22,42 | 23,55 | 22,91 | 22,63 | 22,66 | 2.471 | 51.148.002.700 |
27/6/2022 | 21,81 | 22,67 | +5,29% | 21,81 | 22,86 | 22,44 | 22,67 | 22,68 | 1.107 | 40.341.616.700 |
24/6/2022 | 20,95 | 21,53 | +5,18% | 20,47 | 21,83 | 21,25 | 21,53 | 21,54 | 5.760 | 43.289.576.200 |
23/6/2022 | 21,42 | 20,47 | -3,76% | 20,27 | 21,87 | 20,86 | 20,47 | 20,48 | 9.320 | 54.326.202.700 |
22/6/2022 | 21,53 | 21,27 | -6,42% | 21,22 | 21,94 | 21,55 | 21,27 | 21,29 | 7.455 | 52.691.122.500 |
21/6/2022 | 23,40 | 22,73 | -0,48% | 22,67 | 23,77 | 23,25 | 22,73 | 22,75 | 1.142 | 37.307.866.400 |
20/6/2022 | 22,90 | 22,84 | -0,87% | 21,67 | 23,84 | 22,59 | 22,84 | 22,85 | 9.872 | 68.789.834.900 |
17/6/2022 | 25,00 | 23,04 | -8,79% | 22,82 | 25,12 | 23,78 | 23,04 | 23,10 | 6.066 | 92.601.801.000 |
15/6/2022 | 26,01 | 25,26 | -1,48% | 24,92 | 26,30 | 25,66 | 25,26 | 25,30 | 3.202 | 37.817.679.700 |
14/6/2022 | 26,39 | 25,64 | -1,50% | 25,38 | 26,82 | 26,02 | 25,63 | 25,64 | 2.792 | 41.949.195.100 |
13/6/2022 | 26,50 | 26,03 | -3,95% | 25,40 | 26,73 | 25,92 | 26,02 | 26,03 | 3.224 | 44.457.549.900 |
10/6/2022 | 26,88 | 27,10 | -0,44% | 26,67 | 27,41 | 27,05 | 27,10 | 27,11 | 6.225 | 37.132.218.200 |
9/6/2022 | 27,75 | 27,22 | -2,09% | 27,02 | 28,10 | 27,47 | 27,22 | 27,23 | 9.287 | 44.356.414.400 |
8/6/2022 | 27,33 | 27,80 | +1,79% | 27,22 | 28,05 | 27,75 | 27,79 | 27,80 | 4.999 | 33.027.910.400 |
7/6/2022 | 26,88 | 27,31 | +0,92% | 26,81 | 27,57 | 27,28 | 27,30 | 27,31 | 1.008 | 24.942.237.000 |
6/6/2022 | 28,10 | 27,06 | -2,70% | 26,96 | 28,24 | 27,41 | 27,06 | 27,08 | 487 | 29.403.461.400 |
3/6/2022 | 28,65 | 27,81 | -3,10% | 27,79 | 28,76 | 28,11 | 27,80 | 27,84 | 5.585 | 39.229.069.700 |
2/6/2022 | 27,89 | 28,70 | +1,95% | 27,83 | 28,94 | 28,45 | 28,70 | 28,71 | 8.303 | 43.430.353.800 |
1/6/2022 | 27,91 | 28,15 | +0,57% | 27,64 | 28,64 | 28,31 | 28,15 | 28,18 | 4.664 | 42.500.827.800 |
31/5/2022 | 28,88 | 27,99 | -0,96% | 27,70 | 29,11 | 28,41 | 27,98 | 27,99 | 9.267 | 71.955.919.600 |
30/5/2022 | 29,03 | 28,26 | -1,60% | 28,10 | 29,48 | 28,63 | 28,26 | 28,30 | 9.946 | 45.207.858.700 |
27/5/2022 | 27,85 | 28,72 | +2,64% | 27,85 | 28,89 | 28,56 | 28,72 | 28,74 | 2.978 | 51.209.200.700 |
26/5/2022 | 27,61 | 27,98 | +1,86% | 27,55 | 28,49 | 28,05 | 27,98 | 27,99 | 2.273 | 47.005.626.800 |
25/5/2022 | 27,10 | 27,47 | +1,03% | 26,92 | 27,66 | 27,42 | 27,46 | 27,47 | 6.245 | 27.478.294.900 |
24/5/2022 | 25,84 | 27,19 | +3,90% | 25,71 | 27,24 | 26,83 | 27,16 | 27,20 | 462 | 54.595.891.900 |
23/5/2022 | 25,75 | 26,17 | +2,71% | 25,74 | 26,38 | 26,14 | 26,14 | 26,17 | 1.439 | 40.817.305.700 |
20/5/2022 | 25,31 | 25,48 | +2,45% | 24,95 | 25,75 | 25,41 | 25,48 | 25,49 | 5.392 | 69.804.830.900 |
19/5/2022 | 24,95 | 24,87 | -1,23% | 24,34 | 25,53 | 24,87 | 24,87 | 24,88 | 2.649 | 49.609.394.900 |
18/5/2022 | 26,55 | 25,18 | -5,05% | 24,64 | 26,86 | 25,34 | 25,17 | 25,18 | 9.189 | 61.731.590.200 |
17/5/2022 | 27,46 | 26,52 | -2,00% | 26,28 | 27,61 | 26,73 | 26,51 | 26,52 | 5.143 | 54.745.000.700 |
16/5/2022 | 27,11 | 27,06 | -0,11% | 26,83 | 27,30 | 27,07 | 27,04 | 27,06 | 6.291 | 35.588.094.200 |
13/5/2022 | 26,70 | 27,09 | +3,63% | 26,35 | 27,68 | 27,08 | 27,09 | 27,10 | 8.835 | 49.034.804.300 |
12/5/2022 | 25,11 | 26,14 | +2,55% | 24,82 | 26,20 | 25,64 | 26,10 | 26,15 | 2.198 | 42.361.939.700 |
11/5/2022 | 24,93 | 25,49 | +5,03% | 24,90 | 26,05 | 25,58 | 25,48 | 25,49 | 1.098 | 39.193.663.100 |
10/5/2022 | 24,45 | 24,27 | +0,21% | 24,16 | 24,92 | 24,47 | 24,27 | 24,28 | 5.476 | 23.624.728.000 |
9/5/2022 | 25,88 | 24,22 | -8,60% | 24,11 | 26,39 | 24,90 | 24,22 | 24,24 | 6.512 | 55.631.183.200 |
6/5/2022 | 26,40 | 26,50 | -0,19% | 26,19 | 26,95 | 26,58 | 26,50 | 26,51 | 163 | 32.140.980.900 |
5/5/2022 | 27,59 | 26,55 | -2,85% | 26,25 | 27,77 | 26,78 | 26,55 | 26,57 | 8.864 | 46.115.527.900 |
4/5/2022 | 26,11 | 27,33 | +5,81% | 25,91 | 27,49 | 26,69 | 27,32 | 27,34 | 1.672 | 57.340.174.800 |
3/5/2022 | 25,13 | 25,83 | +2,70% | 24,65 | 25,89 | 25,40 | 25,83 | 25,84 | 1.754 | 33.248.558.300 |
2/5/2022 | 26,40 | 25,15 | -5,81% | 24,92 | 26,66 | 25,57 | 25,15 | 25,19 | 5.898 | 56.433.430.000 |
29/4/2022 | 26,55 | 26,70 | +1,60% | 26,53 | 28,10 | 27,33 | 26,70 | 26,73 | 5.140 | 121.793.138.200 |
28/4/2022 | 26,49 | 26,28 | +2,70% | 24,55 | 26,59 | 25,79 | 26,28 | 26,29 | 8.661 | 106.065.229.900 |
27/4/2022 | 25,38 | 25,59 | +1,11% | 25,07 | 25,66 | 25,41 | 25,55 | 25,59 | 7.547 | 39.122.260.300 |
26/4/2022 | 24,70 | 25,31 | +2,47% | 24,54 | 25,50 | 25,16 | 25,22 | 25,31 | 7.314 | 53.298.805.600 |
25/4/2022 | 23,60 | 24,70 | +0,90% | 23,38 | 24,90 | 24,17 | 24,68 | 24,70 | 5.506 | 42.061.427.200 |
22/4/2022 | 25,13 | 24,48 | -4,75% | 24,20 | 25,49 | 24,76 | 24,47 | 24,50 | 4.548 | 46.424.876.800 |
20/4/2022 | 24,73 | 25,70 | +4,22% | 24,04 | 25,84 | 25,12 | 25,70 | 25,71 | 2.117 | 51.523.255.400 |
19/4/2022 | 24,54 | 24,66 | -0,72% | 24,44 | 25,27 | 24,79 | 24,66 | 24,67 | 9.594 | 26.370.491.200 |
18/4/2022 | 24,99 | 24,84 | -0,24% | 24,53 | 25,20 | 24,92 | 24,84 | 24,86 | 747 | 28.155.568.900 |
14/4/2022 | 24,09 | 24,90 | +2,30% | 23,83 | 24,94 | 24,46 | 24,87 | 24,90 | 7.477 | 32.734.607.100 |
13/4/2022 | 24,08 | 24,34 | +2,48% | 23,60 | 24,46 | 24,09 | 24,33 | 24,34 | 3.546 | 37.404.162.500 |
12/4/2022 | 23,87 | 23,75 | +1,71% | 23,70 | 24,29 | 23,97 | 23,75 | 23,78 | 4.035 | 27.000.772.400 |
11/4/2022 | 22,94 | 23,35 | -0,98% | 22,90 | 23,89 | 23,49 | 23,35 | 23,40 | 863 | 27.643.609.100 |
8/4/2022 | 23,52 | 23,58 | +0,08% | 22,76 | 23,80 | 23,28 | 23,58 | 23,59 | 719 | 30.601.542.600 |
7/4/2022 | 23,65 | 23,56 | +0,04% | 23,17 | 23,73 | 23,47 | 23,56 | 23,57 | 6.836 | 40.439.635.300 |
6/4/2022 | 24,08 | 23,55 | -2,08% | 23,05 | 24,25 | 23,31 | 23,55 | 23,56 | 297 | 101.054.858.900 |
5/4/2022 | 24,55 | 24,05 | -1,27% | 24,00 | 24,97 | 24,31 | 24,04 | 24,06 | 5.695 | 29.249.877.500 |
4/4/2022 | 24,85 | 24,36 | -0,53% | 24,27 | 24,94 | 24,53 | 24,36 | 24,38 | 7.199 | 28.133.988.200 |
1/4/2022 | 24,10 | 24,49 | +2,86% | 23,75 | 24,54 | 24,22 | 24,47 | 24,49 | 6.118 | 43.342.194.600 |
31/3/2022 | 24,61 | 23,81 | -5,06% | 23,81 | 25,37 | 24,32 | 23,81 | 23,82 | 8.717 | 66.448.484.800 |
30/3/2022 | 25,67 | 25,08 | -0,63% | 25,06 | 25,90 | 25,30 | 25,08 | 25,09 | 9.792 | 32.797.536.200 |
29/3/2022 | 24,50 | 25,24 | +0,84% | 24,15 | 25,40 | 24,75 | 25,23 | 25,24 | 4.524 | 54.035.481.300 |
28/3/2022 | 24,36 | 25,03 | -0,79% | 23,92 | 25,24 | 24,49 | 25,03 | 25,04 | 333 | 45.277.403.200 |
25/3/2022 | 25,74 | 25,23 | -3,37% | 24,80 | 25,95 | 25,18 | 25,23 | 25,25 | 7.925 | 65.604.271.700 |
24/3/2022 | 27,20 | 26,11 | -4,50% | 25,82 | 27,59 | 26,66 | 26,11 | 26,12 | 6.077 | 43.828.840.300 |
23/3/2022 | 26,87 | 27,34 | +2,94% | 26,79 | 27,90 | 27,40 | 27,34 | 27,35 | 9.722 | 62.500.518.200 |
22/3/2022 | 26,23 | 26,56 | +1,49% | 25,83 | 26,56 | 26,28 | 26,56 | 26,57 | 9.565 | 32.977.536.600 |
21/3/2022 | 26,50 | 26,17 | +1,00% | 26,11 | 26,74 | 26,37 | 26,17 | 26,18 | 1.068 | 35.066.847.200 |
18/3/2022 | 24,99 | 25,91 | +3,43% | 24,58 | 25,91 | 25,46 | 25,80 | 25,91 | 271 | 46.013.801.800 |
17/3/2022 | 23,83 | 25,05 | +8,16% | 23,58 | 25,05 | 24,58 | 25,04 | 25,05 | 7.833 | 60.643.353.800 |
16/3/2022 | 24,03 | 23,16 | -2,32% | 22,83 | 24,43 | 23,31 | 23,16 | 23,17 | 9.154 | 51.125.772.900 |
15/3/2022 | 22,90 | 23,71 | +0,64% | 22,25 | 23,80 | 23,09 | 23,70 | 23,71 | 7.669 | 51.574.461.200 |
14/3/2022 | 24,25 | 23,56 | -5,42% | 23,23 | 24,87 | 23,75 | 23,56 | 23,58 | 6.723 | 53.579.389.300 |
11/3/2022 | 25,78 | 24,91 | -3,52% | 24,50 | 26,26 | 25,32 | 24,90 | 24,91 | 5.677 | 57.189.198.800 |
10/3/2022 | 27,07 | 25,82 | -1,22% | 25,37 | 27,31 | 26,09 | 25,82 | 25,83 | 4.314 | 72.352.483.200 |
9/3/2022 | 27,76 | 26,14 | -6,44% | 25,47 | 27,90 | 26,09 | 26,14 | 26,15 | 7.227 | 128.906.889.900 |
8/3/2022 | 27,82 | 27,94 | +1,42% | 26,96 | 29,69 | 28,55 | 27,94 | 27,97 | 8.694 | 122.851.106.400 |
7/3/2022 | 28,79 | 27,55 | -2,30% | 26,67 | 28,95 | 27,66 | 27,50 | 27,55 | 9.570 | 91.082.386.900 |
4/3/2022 | 28,52 | 28,20 | -0,91% | 27,68 | 28,70 | 28,17 | 28,20 | 28,21 | 8.350 | 66.803.522.600 |
3/3/2022 | 28,44 | 28,46 | +1,10% | 27,14 | 28,95 | 28,26 | 28,40 | 28,46 | 5.177 | 88.481.060.100 |
2/3/2022 | 28,00 | 28,15 | +9,02% | 27,38 | 28,75 | 27,98 | 28,14 | 28,15 | 4.018 | 89.055.478.500 |
25/2/2022 | 24,85 | 25,82 | +3,86% | 24,66 | 26,00 | 25,75 | 25,80 | 25,82 | 1.347 | 263.705.012.000 |
24/2/2022 | 25,69 | 24,86 | -0,12% | 24,56 | 26,19 | 25,37 | 24,86 | 24,87 | 4.771 | 72.117.122.900 |
23/2/2022 | 24,64 | 24,89 | +1,43% | 24,55 | 25,63 | 25,20 | 24,89 | 24,90 | 8.007 | 54.983.040.700 |
22/2/2022 | 26,10 | 24,54 | -2,89% | 24,36 | 26,22 | 24,94 | 24,54 | 24,55 | 7.808 | 67.283.396.800 |
21/2/2022 | 24,56 | 25,27 | +3,65% | 24,44 | 25,46 | 25,11 | 25,27 | 25,30 | 1.782 | 33.515.657.300 |
18/2/2022 | 24,62 | 24,38 | -2,05% | 24,29 | 24,83 | 24,54 | 0,00 | 0,00 | 4.536 | 31.653.841.800 |
17/2/2022 | 25,11 | 24,89 | -1,39% | 24,65 | 25,34 | 24,96 | 24,89 | 24,90 | 735 | 53.876.516.700 |
16/2/2022 | 26,51 | 25,24 | -1,98% | 25,00 | 26,63 | 25,84 | 25,23 | 25,24 | 9.172 | 65.604.750.100 |
15/2/2022 | 25,72 | 25,75 | -2,83% | 25,35 | 26,08 | 25,69 | 25,75 | 25,76 | 980 | 66.271.819.900 |
14/2/2022 | 25,80 | 26,50 | +2,71% | 25,52 | 26,50 | 26,09 | 26,48 | 26,50 | 4.325 | 59.536.128.900 |
11/2/2022 | 25,21 | 25,80 | +4,24% | 24,94 | 26,10 | 25,47 | 25,80 | 25,82 | 8.884 | 68.741.453.200 |
10/2/2022 | 24,79 | 24,75 | +1,02% | 24,72 | 25,52 | 25,10 | 24,75 | 24,78 | 2.446 | 73.625.668.000 |
9/2/2022 | 23,95 | 24,50 | +2,64% | 23,95 | 24,95 | 24,58 | 24,50 | 24,53 | 1.017 | 35.275.159.100 |
8/2/2022 | 23,74 | 23,87 | -1,24% | 23,30 | 23,95 | 23,70 | 23,85 | 23,87 | 946 | 35.692.578.700 |
7/2/2022 | 24,33 | 24,17 | -0,98% | 23,95 | 24,80 | 24,38 | 24,17 | 24,20 | 941 | 38.868.380.800 |
4/2/2022 | 23,15 | 24,41 | +7,34% | 23,08 | 24,41 | 23,97 | 24,37 | 24,41 | 2.274 | 73.328.656.800 |
3/2/2022 | 22,90 | 22,74 | -1,26% | 22,21 | 23,15 | 22,62 | 22,74 | 22,75 | 4.908 | 34.410.774.100 |
2/2/2022 | 23,94 | 23,03 | -2,99% | 22,58 | 24,42 | 23,50 | 23,02 | 23,03 | 3.872 | 42.919.372.700 |
1/2/2022 | 23,89 | 23,74 | -0,75% | 23,16 | 23,94 | 23,54 | 23,74 | 23,75 | 867 | 35.959.205.700 |
31/1/2022 | 23,95 | 23,92 | +0,34% | 23,38 | 24,02 | 23,68 | 23,83 | 23,92 | 6.050 | 42.762.568.700 |
28/1/2022 | 23,85 | 23,84 | +0,13% | 23,25 | 24,27 | 23,77 | 23,81 | 23,84 | 2.584 | 39.681.608.800 |
27/1/2022 | 24,00 | 23,81 | +0,93% | 23,38 | 24,46 | 23,95 | 23,73 | 23,81 | 2.445 | 56.469.671.300 |
26/1/2022 | 24,60 | 23,59 | -1,21% | 23,45 | 24,90 | 23,98 | 23,58 | 23,59 | 7.787 | 54.055.663.300 |
25/1/2022 | 23,12 | 23,88 | +3,06% | 22,95 | 24,09 | 23,54 | 23,87 | 23,90 | 9.043 | 52.558.802.300 |
24/1/2022 | 23,49 | 23,17 | -1,82% | 22,90 | 23,75 | 23,21 | 23,17 | 23,19 | 3.003 | 49.720.936.000 |
21/1/2022 | 23,60 | 23,60 | -2,48% | 23,12 | 23,92 | 23,50 | 23,55 | 23,60 | 7.957 | 61.765.614.000 |
20/1/2022 | 23,80 | 24,20 | +0,88% | 23,41 | 24,35 | 24,01 | 24,18 | 24,20 | 9.339 | 49.649.930.100 |
19/1/2022 | 24,34 | 23,99 | +0,29% | 23,72 | 24,57 | 24,10 | 23,98 | 23,99 | 9.473 | 49.811.064.400 |
18/1/2022 | 23,04 | 23,92 | +4,82% | 23,00 | 24,07 | 23,70 | 23,90 | 23,92 | 7.945 | 72.864.020.200 |
17/1/2022 | 22,90 | 22,82 | -0,35% | 22,44 | 23,34 | 22,85 | 22,82 | 22,83 | 6.984 | 31.517.795.100 |
14/1/2022 | 22,27 | 22,90 | +4,00% | 22,06 | 23,05 | 22,63 | 22,89 | 22,90 | 6.874 | 50.745.462.700 |
13/1/2022 | 21,18 | 22,02 | +3,09% | 21,18 | 22,61 | 22,07 | 22,02 | 22,03 | 2.996 | 54.199.033.900 |
12/1/2022 | 21,25 | 21,36 | +0,75% | 20,99 | 21,64 | 21,26 | 21,34 | 21,36 | 5.928 | 46.585.838.100 |
11/1/2022 | 20,21 | 21,20 | +5,26% | 20,21 | 21,35 | 20,90 | 21,20 | 21,21 | 894 | 40.922.746.600 |
10/1/2022 | 19,56 | 20,14 | +1,61% | 19,22 | 20,45 | 20,06 | 20,14 | 20,15 | 120 | 34.408.794.500 |
7/1/2022 | 19,08 | 19,82 | +4,54% | 18,84 | 20,28 | 19,72 | 19,82 | 19,83 | 9.631 | 46.669.395.600 |
6/1/2022 | 19,01 | 18,96 | +2,54% | 18,68 | 19,44 | 19,06 | 18,96 | 18,99 | 632 | 48.035.503.900 |
5/1/2022 | 20,60 | 18,49 | -10,76% | 18,49 | 20,64 | 19,28 | 18,49 | 18,50 | 549 | 66.443.604.600 |
4/1/2022 | 20,51 | 20,72 | +2,12% | 20,03 | 20,85 | 20,50 | 20,71 | 20,72 | 704 | 33.584.171.600 |
3/1/2022 | 20,66 | 20,29 | +2,99% | 20,29 | 21,17 | 20,58 | 20,29 | 20,30 | 2.432 | 29.372.697.600 |
23/12/2021 | 19,87 | 19,70 | -0,86% | 19,52 | 20,33 | 19,80 | 19,69 | 19,70 | 5.743 | 32.250.865.700 |
22/12/2021 | 19,68 | 19,87 | +1,22% | 19,56 | 20,27 | 19,89 | 19,87 | 19,88 | 5.767 | 27.667.546.200 |
21/12/2021 | 19,35 | 19,63 | +2,72% | 19,08 | 19,79 | 19,51 | 19,60 | 19,63 | 5.930 | 29.202.719.700 |
20/12/2021 | 19,53 | 19,11 | -5,86% | 18,75 | 19,55 | 19,07 | 19,10 | 19,11 | 1.973 | 38.983.937.600 |
17/12/2021 | 19,45 | 20,30 | +1,40% | 19,33 | 20,47 | 20,10 | 20,28 | 20,30 | 3.361 | 33.801.208.300 |
16/12/2021 | 20,31 | 20,02 | +0,60% | 19,35 | 20,58 | 19,98 | 20,02 | 20,05 | 6.862 | 37.297.663.400 |
15/12/2021 | 19,68 | 19,90 | +1,02% | 18,98 | 19,94 | 19,51 | 19,86 | 19,90 | 5.446 | 29.491.639.700 |
14/12/2021 | 20,43 | 19,70 | -3,38% | 19,60 | 20,65 | 20,01 | 19,69 | 19,70 | 4.509 | 23.952.866.500 |
13/12/2021 | 20,74 | 20,39 | -1,50% | 20,15 | 21,32 | 20,55 | 20,39 | 20,41 | 4.714 | 31.528.711.700 |
10/12/2021 | 21,06 | 20,70 | -0,19% | 20,42 | 21,19 | 20,73 | 20,70 | 20,71 | 1.565 | 23.930.223.100 |
9/12/2021 | 20,69 | 20,74 | -1,10% | 20,44 | 21,13 | 20,80 | 20,73 | 20,74 | 9.837 | 20.579.826.500 |
8/12/2021 | 21,93 | 20,97 | -4,38% | 20,82 | 22,02 | 21,19 | 20,97 | 20,98 | 1.375 | 48.793.442.800 |
7/12/2021 | 22,16 | 21,93 | +1,48% | 21,85 | 22,90 | 22,26 | 21,93 | 21,94 | 4.625 | 57.141.585.900 |
6/12/2021 | 21,82 | 21,61 | +1,89% | 21,36 | 21,99 | 21,64 | 21,60 | 21,62 | 8.339 | 33.458.666.300 |
3/12/2021 | 21,53 | 21,21 | +1,19% | 21,03 | 22,04 | 21,45 | 21,16 | 21,21 | 5.577 | 43.934.099.600 |
2/12/2021 | 20,50 | 20,96 | +3,20% | 19,51 | 21,06 | 20,44 | 20,95 | 20,96 | 9.336 | 47.404.989.900 |
1/12/2021 | 20,85 | 20,31 | +0,10% | 20,21 | 21,54 | 20,86 | 20,31 | 20,35 | 1.395 | 44.806.098.500 |
30/11/2021 | 20,48 | 20,29 | -2,64% | 19,47 | 20,94 | 20,12 | 20,20 | 20,29 | 963 | 46.174.202.500 |
29/11/2021 | 21,04 | 20,84 | +3,42% | 20,60 | 21,46 | 21,00 | 20,84 | 20,87 | 5.349 | 43.699.727.200 |
26/11/2021 | 20,70 | 20,15 | -8,74% | 19,25 | 20,99 | 20,00 | 20,11 | 20,15 | 4.354 | 81.628.324.600 |
25/11/2021 | 22,06 | 22,08 | +0,82% | 21,32 | 22,40 | 21,95 | 22,08 | 22,12 | 8.769 | 33.665.444.500 |
24/11/2021 | 22,50 | 21,90 | -3,40% | 21,67 | 22,68 | 22,12 | 21,90 | 21,91 | 4.661 | 35.698.572.500 |
23/11/2021 | 21,78 | 22,67 | +5,29% | 21,40 | 23,09 | 22,40 | 22,67 | 22,69 | 6.807 | 47.778.803.100 |
22/11/2021 | 21,60 | 21,53 | +0,33% | 21,22 | 22,40 | 21,72 | 21,53 | 21,55 | 5.746 | 42.934.118.800 |
19/11/2021 | 21,34 | 21,46 | -2,63% | 20,74 | 21,85 | 21,34 | 21,45 | 21,46 | 4.611 | 45.098.602.800 |
18/11/2021 | 22,99 | 22,04 | -4,42% | 21,95 | 23,47 | 22,50 | 22,04 | 22,05 | 1.188 | 39.181.542.400 |
17/11/2021 | 23,51 | 23,06 | -1,91% | 22,68 | 23,94 | 23,21 | 23,05 | 23,06 | 4.191 | 43.384.042.400 |
16/11/2021 | 24,37 | 23,51 | -3,49% | 23,31 | 24,77 | 23,73 | 23,50 | 23,51 | 7.385 | 37.942.313.900 |
12/11/2021 | 24,92 | 24,36 | -5,10% | 23,91 | 25,32 | 24,40 | 24,36 | 24,38 | 716 | 47.946.318.000 |
11/11/2021 | 25,90 | 25,67 | -0,16% | 25,23 | 26,14 | 25,60 | 25,66 | 25,67 | 8.156 | 35.565.363.500 |
10/11/2021 | 26,54 | 25,71 | -2,98% | 25,23 | 27,11 | 25,95 | 25,70 | 25,71 | 263 | 53.049.560.500 |
9/11/2021 | 27,88 | 26,50 | -4,54% | 26,15 | 28,30 | 26,82 | 26,50 | 26,51 | 7.893 | 56.685.796.300 |
8/11/2021 | 27,50 | 27,76 | +0,69% | 26,96 | 28,71 | 27,81 | 27,75 | 27,76 | 722 | 58.186.502.900 |
5/11/2021 | 24,00 | 27,57 | +17,87% | 24,00 | 28,86 | 26,97 | 27,57 | 27,60 | 502 | 141.126.952.800 |
4/11/2021 | 23,80 | 23,39 | -1,72% | 23,25 | 24,59 | 23,87 | 23,36 | 23,39 | 1.880 | 55.290.819.700 |
3/11/2021 | 23,10 | 23,80 | +1,71% | 22,42 | 23,91 | 23,13 | 23,76 | 23,80 | 3.247 | 54.608.080.400 |
1/11/2021 | 24,00 | 23,40 | -0,30% | 23,12 | 24,28 | 23,47 | 23,40 | 23,41 | 7.313 | 40.182.145.900 |
29/10/2021 | 23,68 | 23,47 | -0,17% | 23,13 | 24,05 | 23,56 | 23,47 | 23,48 | 2.668 | 55.182.458.500 |
28/10/2021 | 24,66 | 23,51 | -7,26% | 23,11 | 24,95 | 24,09 | 23,51 | 23,52 | 9.155 | 85.500.544.900 |
27/10/2021 | 27,26 | 25,35 | -6,63% | 25,14 | 27,35 | 26,06 | 25,30 | 25,35 | 1.920 | 70.530.937.000 |
26/10/2021 | 27,00 | 27,15 | -0,98% | 26,86 | 27,70 | 27,26 | 27,14 | 27,15 | 9.403 | 43.646.371.200 |
25/10/2021 | 27,45 | 27,42 | +3,55% | 27,00 | 27,77 | 27,37 | 27,41 | 27,42 | 2.564 | 51.667.854.700 |
22/10/2021 | 26,12 | 26,48 | +0,72% | 24,15 | 26,86 | 25,65 | 26,48 | 26,55 | 3.608 | 101.953.636.400 |
21/10/2021 | 26,22 | 26,29 | -2,27% | 25,25 | 27,47 | 26,46 | 26,25 | 26,29 | 4.159 | 84.506.550.600 |
20/10/2021 | 26,78 | 26,90 | +0,49% | 26,24 | 27,25 | 26,85 | 26,90 | 26,91 | 5.320 | 44.126.856.700 |
19/10/2021 | 27,02 | 26,77 | -1,44% | 26,51 | 27,67 | 27,08 | 26,76 | 26,77 | 8.114 | 63.634.832.800 |
18/10/2021 | 27,80 | 27,16 | -2,09% | 26,97 | 28,45 | 27,59 | 27,16 | 27,18 | 8.008 | 60.852.943.800 |
15/10/2021 | 28,45 | 27,74 | -1,46% | 27,18 | 28,49 | 27,67 | 27,74 | 27,75 | 3.647 | 65.068.964.000 |
14/10/2021 | 27,47 | 28,15 | +4,45% | 27,09 | 28,15 | 27,74 | 28,15 | 28,16 | 4.396 | 74.420.077.000 |
13/10/2021 | 27,96 | 26,95 | -3,02% | 26,85 | 28,01 | 27,17 | 26,94 | 26,95 | 6.484 | 96.967.829.900 |
11/10/2021 | 27,25 | 27,79 | +2,85% | 27,24 | 28,92 | 28,15 | 27,79 | 27,80 | 5.522 | 77.364.010.600 |
8/10/2021 | 26,98 | 27,02 | +1,20% | 26,40 | 27,39 | 26,88 | 27,01 | 27,02 | 1.958 | 65.336.565.700 |
7/10/2021 | 27,30 | 26,70 | +1,71% | 26,27 | 27,67 | 26,90 | 26,70 | 26,73 | 1.909 | 85.194.653.000 |
6/10/2021 | 25,48 | 26,25 | -0,08% | 25,13 | 26,99 | 26,13 | 26,25 | 26,26 | 7.684 | 91.358.838.200 |
5/10/2021 | 26,79 | 26,27 | +0,81% | 26,16 | 27,57 | 26,83 | 26,25 | 26,27 | 1.203 | 81.060.053.800 |
4/10/2021 | 26,58 | 26,06 | -1,10% | 25,91 | 26,98 | 26,45 | 26,04 | 26,07 | 4.910 | 64.075.399.700 |
1/10/2021 | 25,02 | 26,35 | +5,32% | 25,02 | 26,35 | 25,79 | 26,34 | 26,36 | 7.301 | 96.773.062.700 |
30/9/2021 | 23,49 | 25,02 | +9,50% | 23,49 | 25,40 | 24,81 | 25,02 | 25,03 | 5.253 | 126.347.219.300 |
29/9/2021 | 22,26 | 22,85 | +4,20% | 21,76 | 23,18 | 22,70 | 22,85 | 22,90 | 1.864 | 42.541.823.600 |
28/9/2021 | 23,24 | 21,93 | -5,11% | 21,66 | 23,64 | 22,52 | 21,91 | 21,93 | 7.085 | 58.248.918.700 |
27/9/2021 | 22,81 | 23,11 | +5,09% | 22,50 | 23,85 | 23,02 | 23,10 | 23,11 | 4.206 | 62.854.770.200 |
24/9/2021 | 20,70 | 21,99 | +3,87% | 20,60 | 22,50 | 22,02 | 21,99 | 22,00 | 151 | 71.970.731.600 |
23/9/2021 | 20,65 | 21,17 | +2,27% | 20,62 | 21,95 | 21,33 | 21,17 | 21,19 | 8.751 | 60.818.812.700 |
22/9/2021 | 19,95 | 20,70 | +7,48% | 19,85 | 20,95 | 20,35 | 20,70 | 20,71 | 3.951 | 49.972.706.600 |
21/9/2021 | 19,33 | 19,26 | +1,74% | 18,12 | 19,59 | 19,01 | 19,26 | 19,28 | 9.366 | 47.293.613.400 |
20/9/2021 | 19,34 | 18,93 | -5,68% | 18,11 | 19,40 | 18,60 | 18,92 | 18,93 | 8.477 | 66.788.109.500 |
17/9/2021 | 20,74 | 20,07 | -3,93% | 19,93 | 20,94 | 20,20 | 20,07 | 20,08 | 3.313 | 45.507.114.400 |
16/9/2021 | 20,89 | 20,89 | -0,95% | 20,35 | 21,28 | 20,72 | 20,88 | 20,89 | 705 | 33.795.973.300 |
15/9/2021 | 19,81 | 21,09 | +7,44% | 19,75 | 21,35 | 20,63 | 21,09 | 21,10 | 6.824 | 62.187.719.400 |
14/9/2021 | 19,51 | 19,63 | +0,56% | 19,26 | 20,20 | 19,65 | 19,62 | 19,63 | 3.251 | 35.430.253.700 |
13/9/2021 | 19,50 | 19,52 | +2,20% | 19,38 | 20,12 | 19,80 | 19,50 | 19,52 | 7.167 | 30.359.270.500 |
10/9/2021 | 19,97 | 19,10 | -3,44% | 19,01 | 20,15 | 19,53 | 19,10 | 19,11 | 4.718 | 29.168.028.500 |
9/9/2021 | 18,36 | 19,78 | +8,32% | 18,32 | 20,05 | 19,33 | 19,75 | 19,78 | 1.289 | 60.440.718.800 |
8/9/2021 | 18,37 | 18,26 | -1,46% | 17,78 | 18,65 | 18,26 | 18,25 | 18,26 | 9.397 | 25.910.990.600 |
6/9/2021 | 18,09 | 18,53 | +2,09% | 17,80 | 18,78 | 18,35 | 18,52 | 18,53 | 781 | 14.618.681.900 |
3/9/2021 | 19,03 | 18,15 | -3,30% | 17,67 | 19,14 | 18,21 | 18,15 | 18,19 | 8.213 | 60.542.797.100 |
2/9/2021 | 18,79 | 18,77 | +0,75% | 18,45 | 19,22 | 18,84 | 18,77 | 18,79 | 6.664 | 28.948.753.400 |
1/9/2021 | 19,23 | 18,63 | -2,82% | 18,54 | 19,26 | 18,80 | 18,63 | 18,65 | 5.443 | 22.618.103.500 |
31/8/2021 | 19,17 | 19,17 | -0,67% | 18,90 | 19,43 | 19,14 | 19,13 | 19,17 | 1.577 | 14.544.814.700 |
30/8/2021 | 19,63 | 19,30 | -0,52% | 19,10 | 19,90 | 19,42 | 19,30 | 19,31 | 2.868 | 27.185.921.200 |
27/8/2021 | 18,34 | 19,40 | +7,42% | 18,33 | 19,57 | 19,08 | 19,39 | 19,40 | 9.857 | 43.546.926.600 |
26/8/2021 | 18,75 | 18,06 | -4,55% | 17,96 | 19,00 | 18,41 | 18,05 | 18,06 | 8.013 | 21.003.532.300 |
25/8/2021 | 19,12 | 18,92 | -0,84% | 18,73 | 19,29 | 18,97 | 18,92 | 18,94 | 4.310 | 20.036.288.400 |
24/8/2021 | 18,77 | 19,08 | +2,14% | 18,75 | 19,42 | 19,15 | 19,08 | 19,10 | 7.134 | 21.752.970.000 |
23/8/2021 | 18,23 | 18,68 | +3,61% | 18,23 | 18,88 | 18,69 | 18,68 | 18,70 | 3.925 | 26.200.242.400 |
20/8/2021 | 17,91 | 18,03 | -0,39% | 17,57 | 18,39 | 18,06 | 18,03 | 18,08 | 5.544 | 21.172.696.600 |
19/8/2021 | 16,65 | 18,10 | +4,75% | 16,65 | 18,31 | 17,62 | 18,10 | 18,13 | 6.984 | 30.420.056.400 |
18/8/2021 | 16,79 | 17,28 | +3,16% | 16,32 | 17,97 | 17,13 | 17,27 | 17,28 | 4.116 | 42.142.278.200 |
17/8/2021 | 16,69 | 16,75 | -0,12% | 16,22 | 16,85 | 16,49 | 16,74 | 16,75 | 1.451 | 22.581.120.500 |
16/8/2021 | 17,21 | 16,77 | -3,73% | 16,70 | 17,25 | 16,87 | 16,77 | 16,78 | 6.015 | 20.830.246.600 |
13/8/2021 | 17,92 | 17,42 | -1,86% | 17,20 | 18,01 | 17,39 | 17,39 | 17,42 | 2.403 | 15.902.716.600 |
12/8/2021 | 18,35 | 17,75 | -3,01% | 17,69 | 18,36 | 17,99 | 17,75 | 17,77 | 958 | 18.984.915.100 |
11/8/2021 | 18,62 | 18,30 | -2,24% | 18,25 | 18,65 | 18,39 | 18,30 | 18,31 | 7.359 | 25.217.714.600 |
10/8/2021 | 17,70 | 18,72 | +6,48% | 17,70 | 18,78 | 18,42 | 18,72 | 18,73 | 9.491 | 45.580.508.200 |
9/8/2021 | 17,18 | 17,58 | +0,63% | 16,81 | 17,75 | 17,25 | 17,58 | 17,62 | 6.386 | 25.079.255.100 |
6/8/2021 | 17,36 | 17,47 | +1,16% | 17,09 | 17,67 | 17,39 | 17,46 | 17,47 | 7.893 | 16.527.000.600 |
5/8/2021 | 17,70 | 17,27 | -0,17% | 17,25 | 18,22 | 17,63 | 17,26 | 17,27 | 2.394 | 30.642.010.300 |
4/8/2021 | 17,70 | 17,30 | -3,35% | 17,21 | 17,70 | 17,36 | 17,29 | 17,30 | 6.855 | 23.048.119.700 |
3/8/2021 | 17,61 | 17,90 | +1,76% | 17,17 | 18,00 | 17,66 | 17,89 | 17,90 | 4.173 | 17.454.085.300 |
2/8/2021 | 18,06 | 17,59 | -1,46% | 17,59 | 18,35 | 17,89 | 17,59 | 17,60 | 3.916 | 20.650.512.900 |
30/7/2021 | 18,20 | 17,85 | -2,88% | 17,56 | 18,28 | 17,85 | 17,83 | 17,85 | 3.314 | 18.204.231.400 |
29/7/2021 | 18,15 | 18,38 | +2,11% | 18,04 | 18,54 | 18,32 | 18,38 | 18,39 | 4.285 | 12.847.628.000 |
28/7/2021 | 18,12 | 18,00 | +0,28% | 17,64 | 18,49 | 18,06 | 17,99 | 18,03 | 7.269 | 39.635.722.500 |
27/7/2021 | 18,70 | 17,95 | -4,27% | 17,81 | 18,70 | 18,00 | 17,94 | 17,95 | 1.359 | 37.880.967.100 |
26/7/2021 | 18,80 | 18,75 | -1,06% | 18,74 | 19,17 | 18,90 | 18,75 | 18,76 | 6.971 | 15.753.798.100 |
23/7/2021 | 19,00 | 18,95 | -0,58% | 18,72 | 19,07 | 18,91 | 18,95 | 18,96 | 5.833 | 13.513.462.700 |
22/7/2021 | 18,93 | 19,06 | +0,32% | 18,68 | 19,11 | 18,93 | 19,05 | 19,07 | 2.675 | 14.486.402.100 |
21/7/2021 | 19,01 | 19,00 | +1,06% | 18,83 | 19,23 | 19,01 | 19,00 | 19,01 | 2.092 | 23.184.002.100 |
20/7/2021 | 18,27 | 18,80 | +3,30% | 17,95 | 18,81 | 18,47 | 18,79 | 18,80 | 8.936 | 23.037.602.400 |
19/7/2021 | 18,39 | 18,20 | -3,45% | 17,76 | 18,39 | 18,01 | 18,17 | 18,20 | 5.834 | 37.791.297.000 |
16/7/2021 | 19,10 | 18,85 | -0,53% | 18,74 | 19,16 | 18,90 | 18,85 | 18,86 | 8.441 | 24.004.483.000 |
15/7/2021 | 19,39 | 18,95 | -2,07% | 18,87 | 19,52 | 19,00 | 18,94 | 18,95 | 7.480 | 34.731.951.000 |
14/7/2021 | 19,75 | 19,35 | -1,12% | 19,35 | 19,88 | 19,56 | 19,35 | 19,39 | 5.993 | 20.981.379.200 |
13/7/2021 | 19,40 | 19,57 | +0,67% | 18,97 | 19,65 | 19,27 | 19,55 | 19,57 | 5.649 | 26.401.113.700 |
12/7/2021 | 19,67 | 19,44 | -0,72% | 19,22 | 19,78 | 19,37 | 19,43 | 19,44 | 7.135 | 18.930.282.300 |
8/7/2021 | 19,45 | 19,58 | -1,31% | 19,10 | 19,90 | 19,52 | 19,57 | 19,58 | 5.449 | 20.538.889.600 |
7/7/2021 | 20,62 | 19,84 | -1,98% | 19,55 | 20,70 | 19,86 | 19,84 | 19,85 | 2.569 | 39.057.745.000 |
6/7/2021 | 21,43 | 20,24 | -5,82% | 20,05 | 21,71 | 20,56 | 20,23 | 20,24 | 2.703 | 37.190.674.100 |
5/7/2021 | 21,36 | 21,49 | +1,08% | 21,19 | 21,99 | 21,59 | 21,48 | 21,49 | 2.781 | 31.825.541.400 |
2/7/2021 | 20,54 | 21,26 | +3,51% | 20,32 | 21,50 | 21,12 | 21,26 | 21,27 | 1.126 | 44.015.335.200 |
1/7/2021 | 19,80 | 20,54 | +5,39% | 19,70 | 20,55 | 20,19 | 20,53 | 20,54 | 4.038 | 55.696.386.900 |
30/6/2021 | 19,14 | 19,49 | +2,69% | 18,95 | 19,80 | 19,52 | 19,49 | 19,50 | 3 | 38.814.656.800 |
29/6/2021 | 18,88 | 18,98 | +1,12% | 18,55 | 19,17 | 18,85 | 18,98 | 19,00 | 3.931 | 20.089.624.800 |
28/6/2021 | 19,12 | 18,77 | -1,62% | 18,66 | 19,32 | 18,85 | 18,77 | 18,78 | 2.910 | 17.476.074.300 |
25/6/2021 | 19,60 | 19,08 | -1,90% | 18,87 | 20,00 | 19,31 | 19,07 | 19,08 | 9.943 | 26.554.980.100 |
24/6/2021 | 19,54 | 19,45 | -0,21% | 19,21 | 19,65 | 19,39 | 19,42 | 19,45 | 6.859 | 11.872.184.500 |
23/6/2021 | 19,40 | 19,49 | +0,83% | 19,29 | 19,73 | 19,50 | 19,49 | 19,50 | 949 | 15.194.200.000 |
22/6/2021 | 19,23 | 19,33 | -0,46% | 19,01 | 19,38 | 19,17 | 19,31 | 19,33 | 1.985 | 11.588.634.600 |
21/6/2021 | 19,13 | 19,42 | +2,21% | 19,05 | 19,49 | 19,26 | 19,40 | 19,42 | 8.497 | 14.925.214.600 |
18/6/2021 | 19,11 | 19,00 | -0,73% | 18,48 | 19,20 | 18,93 | 18,99 | 19,00 | 1.081 | 23.602.277.800 |
17/6/2021 | 19,98 | 19,14 | -4,54% | 19,00 | 20,08 | 19,28 | 19,13 | 19,14 | 8.977 | 28.143.330.600 |
16/6/2021 | 20,12 | 20,05 | -0,15% | 19,71 | 20,35 | 20,04 | 20,05 | 20,06 | 6.353 | 20.974.629.000 |
15/6/2021 | 19,45 | 20,08 | +3,61% | 19,45 | 20,37 | 20,04 | 20,08 | 20,09 | 2.556 | 33.305.815.200 |
14/6/2021 | 19,85 | 19,38 | -1,57% | 19,31 | 20,26 | 19,78 | 19,38 | 19,40 | 7.570 | 23.173.856.600 |
11/6/2021 | 19,45 | 19,69 | +0,87% | 19,15 | 19,70 | 19,44 | 19,67 | 19,69 | 6.334 | 12.233.333.300 |
10/6/2021 | 19,21 | 19,52 | +2,74% | 19,00 | 19,59 | 19,32 | 0,00 | 0,00 | 8.913 | 14.452.962.800 |
9/6/2021 | 19,50 | 19,00 | -1,66% | 19,00 | 19,67 | 19,31 | 18,99 | 19,00 | 5.586 | 22.232.327.300 |
8/6/2021 | 19,71 | 19,32 | -1,93% | 19,05 | 19,75 | 19,29 | 19,31 | 19,32 | 7.426 | 20.937.466.800 |
7/6/2021 | 20,48 | 19,70 | -3,90% | 19,55 | 20,49 | 19,78 | 19,70 | 19,71 | 7.003 | 27.372.988.500 |
4/6/2021 | 20,49 | 20,50 | +1,08% | 20,18 | 20,98 | 20,58 | 20,49 | 20,50 | 6.953 | 28.564.029.000 |
2/6/2021 | 19,80 | 20,28 | +3,15% | 19,55 | 20,57 | 20,21 | 20,27 | 20,28 | 7.695 | 30.484.265.700 |
1/6/2021 | 20,22 | 19,66 | -0,35% | 19,42 | 20,58 | 19,94 | 19,66 | 19,67 | 8.228 | 27.814.476.700 |
31/5/2021 | 19,78 | 19,73 | +0,36% | 19,55 | 20,24 | 19,82 | 19,70 | 19,73 | 2.449 | 16.448.068.700 |
28/5/2021 | 19,65 | 19,66 | +1,71% | 19,12 | 19,79 | 19,57 | 19,66 | 19,67 | 6.757 | 15.759.899.400 |
27/5/2021 | 18,92 | 19,33 | +2,55% | 18,85 | 20,07 | 19,55 | 19,33 | 19,35 | 3.019 | 34.967.453.200 |
26/5/2021 | 18,83 | 18,85 | +0,11% | 18,45 | 19,10 | 18,82 | 18,85 | 18,86 | 4.439 | 12.778.068.600 |
25/5/2021 | 19,26 | 18,83 | -1,93% | 18,72 | 19,40 | 18,97 | 18,82 | 18,83 | 7.799 | 13.908.966.500 |
24/5/2021 | 18,20 | 19,20 | +6,55% | 18,12 | 19,29 | 18,98 | 19,20 | 19,21 | 6.528 | 32.033.002.100 |
21/5/2021 | 18,03 | 18,02 | +1,64% | 17,85 | 18,20 | 18,05 | 18,02 | 18,05 | 6.552 | 14.798.811.600 |
20/5/2021 | 18,25 | 17,73 | -2,90% | 17,61 | 18,39 | 17,85 | 17,73 | 17,75 | 8.773 | 15.717.362.300 |
19/5/2021 | 18,20 | 18,26 | -1,99% | 18,05 | 18,63 | 18,30 | 18,24 | 18,26 | 1.839 | 13.965.011.500 |
18/5/2021 | 18,80 | 18,63 | -0,96% | 18,57 | 19,10 | 18,79 | 18,63 | 18,64 | 8.613 | 11.441.052.200 |
17/5/2021 | 18,14 | 18,81 | +2,67% | 18,00 | 18,97 | 18,66 | 18,80 | 18,82 | 5.669 | 18.737.909.400 |
14/5/2021 | 17,65 | 18,32 | +5,71% | 17,40 | 18,35 | 18,03 | 18,31 | 18,32 | 442 | 19.211.060.800 |
13/5/2021 | 17,70 | 17,33 | -2,70% | 17,08 | 17,89 | 17,41 | 17,32 | 17,33 | 5.870 | 24.651.311.700 |
12/5/2021 | 18,20 | 17,81 | -1,98% | 17,55 | 18,41 | 18,03 | 17,80 | 17,81 | 4.842 | 18.641.832.200 |
11/5/2021 | 18,52 | 18,17 | -1,68% | 17,79 | 18,52 | 18,12 | 18,15 | 18,17 | 579 | 18.563.380.300 |
10/5/2021 | 19,36 | 18,48 | -3,80% | 18,46 | 19,53 | 18,75 | 18,48 | 18,50 | 4.646 | 28.729.612.700 |
7/5/2021 | 19,09 | 19,21 | +0,05% | 18,67 | 19,22 | 18,92 | 19,21 | 19,22 | 2.318 | 26.643.330.100 |
6/5/2021 | 19,68 | 19,20 | -80,21% | 18,52 | 19,68 | 18,89 | 19,19 | 19,20 | 1.182 | 30.528.395.700 |
5/5/2021 | 96,10 | 97,00 | +1,83% | 95,60 | 98,15 | 97,09 | 96,99 | 97,00 | 7.615 | 36.289.533.800 |
4/5/2021 | 93,18 | 95,26 | +3,70% | 92,74 | 96,85 | 94,99 | 95,25 | 95,28 | 617 | 66.047.569.800 |
3/5/2021 | 92,91 | 91,86 | +0,31% | 90,75 | 93,05 | 91,87 | 91,84 | 91,86 | 5.112 | 31.698.778.900 |
30/4/2021 | 91,65 | 91,58 | -1,10% | 89,86 | 91,65 | 90,76 | 91,50 | 91,58 | 6.646 | 36.225.202.100 |
29/4/2021 | 93,71 | 92,60 | +0,36% | 91,37 | 94,29 | 92,74 | 92,23 | 92,60 | 7.696 | 36.624.109.000 |
28/4/2021 | 90,93 | 92,27 | +2,43% | 90,91 | 93,46 | 92,34 | 92,16 | 92,27 | 9.362 | 39.888.670.500 |
27/4/2021 | 90,70 | 90,08 | -0,24% | 89,86 | 91,95 | 90,55 | 90,06 | 90,08 | 6.403 | 33.376.911.900 |
26/4/2021 | 91,55 | 90,30 | -1,69% | 89,80 | 91,71 | 90,48 | 90,30 | 90,32 | 6.168 | 30.462.006.100 |
23/4/2021 | 91,61 | 91,85 | +0,97% | 91,03 | 93,80 | 92,04 | 91,85 | 91,86 | 9.311 | 39.439.898.800 |
22/4/2021 | 93,85 | 90,97 | -2,14% | 90,97 | 93,95 | 91,91 | 90,96 | 91,00 | 447 | 41.337.820.800 |
20/4/2021 | 96,56 | 92,96 | -3,17% | 92,30 | 97,10 | 93,71 | 92,96 | 92,97 | 4.673 | 54.792.702.000 |
19/4/2021 | 98,15 | 96,00 | -2,18% | 96,00 | 98,40 | 96,95 | 95,98 | 96,00 | 1.876 | 54.020.674.800 |
16/4/2021 | 98,40 | 98,14 | +0,55% | 95,30 | 98,60 | 96,87 | 98,02 | 98,14 | 2.278 | 47.312.844.700 |
15/4/2021 | 102,69 | 97,60 | -4,13% | 97,21 | 103,35 | 99,18 | 97,51 | 97,60 | 2.892 | 58.905.733.200 |
14/4/2021 | 102,40 | 101,80 | +1,29% | 101,34 | 103,19 | 102,20 | 101,80 | 101,99 | 8.458 | 54.181.830.100 |
13/4/2021 | 97,62 | 100,50 | +3,70% | 97,49 | 101,80 | 99,97 | 100,50 | 100,60 | 7.869 | 77.999.466.100 |
12/4/2021 | 95,36 | 96,91 | +2,56% | 94,87 | 97,64 | 96,39 | 96,86 | 96,91 | 7.821 | 65.647.991.300 |
9/4/2021 | 93,59 | 94,49 | -0,27% | 92,60 | 95,68 | 94,47 | 94,49 | 94,50 | 516 | 46.138.914.500 |
8/4/2021 | 95,36 | 94,75 | +0,16% | 92,25 | 96,89 | 94,41 | 94,69 | 94,75 | 1.928 | 50.807.934.300 |
7/4/2021 | 93,50 | 94,60 | +1,19% | 91,87 | 95,17 | 93,63 | 94,60 | 94,62 | 1.338 | 48.411.850.100 |
6/4/2021 | 91,50 | 93,49 | +3,17% | 90,66 | 94,50 | 93,34 | 93,40 | 93,49 | 2.794 | 57.358.529.600 |
5/4/2021 | 92,00 | 90,62 | -0,40% | 88,80 | 92,30 | 90,34 | 90,60 | 90,62 | 9.607 | 37.632.671.200 |
1/4/2021 | 92,83 | 90,98 | -1,41% | 90,96 | 93,54 | 91,88 | 90,98 | 91,00 | 8.430 | 43.690.013.500 |
31/3/2021 | 92,27 | 92,28 | +0,01% | 90,79 | 94,20 | 92,38 | 92,00 | 92,28 | 1.320 | 66.221.698.200 |
30/3/2021 | 94,58 | 92,27 | -2,26% | 91,16 | 94,58 | 92,29 | 92,25 | 92,27 | 5.012 | 54.461.412.400 |
29/3/2021 | 92,40 | 94,40 | +2,04% | 91,36 | 94,95 | 93,70 | 94,40 | 94,49 | 3.807 | 52.413.036.700 |
26/3/2021 | 91,39 | 92,51 | +3,47% | 89,62 | 94,70 | 92,52 | 92,50 | 92,51 | 4.422 | 87.960.124.300 |
25/3/2021 | 87,93 | 89,41 | +1,59% | 85,30 | 90,40 | 87,84 | 89,41 | 89,45 | 976 | 66.055.155.100 |
24/3/2021 | 89,10 | 88,01 | +1,13% | 88,01 | 91,90 | 89,86 | 88,01 | 88,13 | 1.563 | 71.498.525.700 |
23/3/2021 | 88,76 | 87,03 | -3,89% | 86,56 | 90,00 | 88,15 | 87,03 | 87,05 | 7.225 | 60.236.324.200 |
22/3/2021 | 93,15 | 90,55 | -3,60% | 89,54 | 93,69 | 90,84 | 90,50 | 90,55 | 5.225 | 50.316.993.300 |
19/3/2021 | 89,89 | 93,93 | +6,50% | 88,29 | 95,55 | 92,60 | 93,93 | 93,94 | 3.252 | 106.255.981.200 |
18/3/2021 | 95,74 | 88,20 | -8,60% | 86,50 | 96,99 | 91,09 | 88,11 | 88,20 | 801 | 86.825.122.600 |
17/3/2021 | 90,70 | 96,50 | +6,04% | 89,50 | 96,56 | 93,96 | 96,31 | 96,50 | 2.404 | 70.559.323.800 |
16/3/2021 | 91,33 | 91,00 | +0,22% | 89,84 | 92,66 | 91,31 | 90,89 | 91,00 | 4.589 | 47.174.100.000 |
15/3/2021 | 93,58 | 90,80 | -2,90% | 90,30 | 94,28 | 92,15 | 90,78 | 90,80 | 8.233 | 41.537.915.900 |
12/3/2021 | 92,81 | 93,51 | +0,71% | 91,55 | 94,97 | 93,32 | 93,51 | 93,52 | 4.495 | 52.232.214.800 |
11/3/2021 | 95,90 | 92,85 | -1,64% | 91,34 | 97,69 | 93,29 | 92,82 | 92,85 | 3.394 | 73.587.900.100 |
10/3/2021 | 99,30 | 94,40 | -4,39% | 92,05 | 99,46 | 94,67 | 94,30 | 94,40 | 8.609 | 80.484.800.200 |
9/3/2021 | 97,00 | 98,73 | +3,93% | 94,20 | 100,51 | 97,76 | 98,50 | 98,73 | 6.113 | 78.375.935.400 |
8/3/2021 | 98,52 | 95,00 | -5,06% | 94,99 | 101,39 | 97,96 | 95,00 | 95,01 | 9.676 | 84.458.570.000 |
5/3/2021 | 94,51 | 100,06 | +7,60% | 93,01 | 100,06 | 97,43 | 100,00 | 100,06 | 6.257 | 102.172.178.300 |
4/3/2021 | 89,60 | 92,99 | +3,76% | 87,20 | 92,99 | 90,49 | 92,70 | 92,99 | 2.455 | 92.325.313.800 |
3/3/2021 | 86,01 | 89,62 | +4,61% | 83,16 | 89,99 | 86,46 | 89,60 | 89,62 | 3.889 | 82.468.940.300 |
2/3/2021 | 85,97 | 85,67 | -2,90% | 83,59 | 88,89 | 85,64 | 85,60 | 85,67 | 5.533 | 65.323.045.200 |
1/3/2021 | 85,61 | 88,23 | +5,53% | 85,02 | 89,51 | 87,14 | 88,19 | 88,23 | 4.029 | 67.536.558.200 |
26/2/2021 | 85,00 | 83,61 | -0,36% | 82,07 | 86,25 | 83,75 | 83,30 | 83,61 | 4.819 | 46.979.897.000 |
25/2/2021 | 90,00 | 83,91 | -3,95% | 82,74 | 90,90 | 86,23 | 83,90 | 83,97 | 558 | 64.113.369.300 |
24/2/2021 | 89,96 | 87,36 | -1,57% | 87,36 | 91,99 | 89,17 | 87,36 | 87,40 | 6.400 | 60.084.314.100 |
23/2/2021 | 93,05 | 88,75 | -3,73% | 84,88 | 94,00 | 87,83 | 88,60 | 88,75 | 3.983 | 88.023.577.900 |
22/2/2021 | 87,50 | 92,19 | +3,71% | 84,50 | 92,25 | 89,54 | 92,15 | 92,19 | 3.849 | 72.042.782.900 |
19/2/2021 | 88,01 | 88,89 | +0,54% | 86,30 | 89,25 | 87,87 | 88,69 | 88,89 | 6.860 | 29.689.965.800 |
18/2/2021 | 87,62 | 88,41 | +1,49% | 87,61 | 92,04 | 89,65 | 88,40 | 88,41 | 5.167 | 69.586.799.200 |
17/2/2021 | 80,45 | 87,11 | +9,45% | 80,40 | 87,84 | 85,12 | 87,11 | 87,13 | 243 | 71.563.575.900 |
12/2/2021 | 76,88 | 79,59 | +2,92% | 75,58 | 79,99 | 78,63 | 79,59 | 79,60 | 96 | 38.098.533.700 |
11/2/2021 | 79,91 | 77,33 | -2,64% | 76,50 | 80,10 | 77,75 | 77,00 | 77,33 | 9.381 | 34.626.479.500 |
10/2/2021 | 78,53 | 79,43 | +2,17% | 76,73 | 79,43 | 78,24 | 79,20 | 79,43 | 9.945 | 40.563.028.300 |
9/2/2021 | 81,00 | 77,74 | -4,13% | 76,36 | 81,85 | 78,16 | 77,60 | 77,74 | 3.407 | 58.841.308.100 |
8/2/2021 | 79,26 | 81,09 | +3,30% | 79,26 | 82,68 | 81,08 | 81,09 | 81,12 | 9.253 | 54.794.289.900 |
5/2/2021 | 76,56 | 78,50 | +3,45% | 75,30 | 80,75 | 78,57 | 78,35 | 78,50 | 2.666 | 69.837.779.000 |
4/2/2021 | 77,29 | 75,88 | -1,30% | 75,13 | 77,85 | 75,87 | 75,88 | 75,89 | 5.008 | 32.536.994.700 |
3/2/2021 | 78,78 | 76,88 | -1,22% | 75,64 | 79,22 | 76,85 | 76,80 | 76,88 | 1.775 | 40.400.875.000 |
2/2/2021 | 74,81 | 77,83 | +5,93% | 74,81 | 79,38 | 77,67 | 77,83 | 77,94 | 8.284 | 66.304.363.000 |
1/2/2021 | 72,21 | 73,47 | +4,23% | 69,70 | 73,80 | 71,98 | 73,47 | 73,59 | 1.024 | 54.511.044.600 |
29/1/2021 | 70,29 | 70,49 | -1,80% | 68,72 | 74,71 | 71,10 | 70,45 | 70,49 | 9.152 | 67.737.423.800 |
28/1/2021 | 69,12 | 71,78 | +3,85% | 67,54 | 71,98 | 70,41 | 71,78 | 71,80 | 4.641 | 24.455.017.300 |
27/1/2021 | 70,88 | 69,12 | -2,10% | 68,02 | 71,81 | 69,60 | 69,00 | 69,12 | 8.973 | 32.692.548.000 |
26/1/2021 | 72,21 | 70,60 | -1,94% | 69,78 | 73,80 | 72,05 | 70,25 | 70,60 | 7.623 | 27.658.870.800 |
22/1/2021 | 73,00 | 72,00 | -3,07% | 71,42 | 73,50 | 72,30 | 72,00 | 72,15 | 3.982 | 26.180.420.900 |
21/1/2021 | 70,81 | 74,28 | +4,90% | 70,81 | 75,67 | 73,91 | 74,27 | 74,28 | 9.101 | 50.209.959.300 |
20/1/2021 | 74,89 | 70,81 | -3,66% | 70,46 | 75,25 | 72,28 | 70,81 | 70,90 | 5.969 | 25.987.648.400 |
19/1/2021 | 74,15 | 73,50 | +0,91% | 69,50 | 74,71 | 72,00 | 73,49 | 73,51 | 3.913 | 43.486.561.200 |
18/1/2021 | 75,02 | 72,84 | -1,94% | 72,21 | 76,15 | 74,10 | 72,84 | 72,85 | 5.682 | 28.690.105.200 |
15/1/2021 | 76,50 | 74,28 | -4,77% | 73,61 | 78,00 | 75,60 | 74,28 | 74,29 | 5.776 | 29.366.336.200 |
14/1/2021 | 79,81 | 78,00 | -1,86% | 77,02 | 80,90 | 78,05 | 77,80 | 78,00 | 7.167 | 38.487.123.600 |
13/1/2021 | 76,80 | 79,48 | +3,90% | 74,21 | 80,15 | 77,94 | 79,48 | 79,50 | 1.691 | 66.198.080.900 |
12/1/2021 | 80,90 | 76,50 | -1,73% | 75,89 | 82,74 | 78,37 | 76,50 | 76,54 | 991 | 59.857.373.600 |
11/1/2021 | 73,66 | 77,85 | +4,57% | 73,00 | 84,60 | 79,24 | 77,85 | 77,93 | 2.616 | 94.772.660.800 |
8/1/2021 | 75,42 | 74,45 | +0,57% | 73,50 | 76,40 | 74,74 | 74,45 | 74,47 | 6.111 | 30.339.674.700 |
7/1/2021 | 73,62 | 74,03 | +1,93% | 73,62 | 75,79 | 74,54 | 74,02 | 74,09 | 8.401 | 33.108.088.800 |
6/1/2021 | 75,30 | 72,63 | -1,57% | 72,31 | 76,00 | 74,63 | 72,60 | 72,63 | 8.179 | 35.565.504.000 |
5/1/2021 | 77,40 | 73,79 | -1,35% | 71,55 | 77,90 | 74,62 | 73,79 | 73,83 | 4.259 | 70.823.324.000 |
4/1/2021 | 71,00 | 74,80 | +6,57% | 70,70 | 76,40 | 74,40 | 74,80 | 74,83 | 4.771 | 45.200.086.000 |
30/12/2020 | 68,72 | 70,19 | +3,49% | 67,82 | 70,23 | 69,22 | 70,11 | 70,19 | 5.923 | 29.717.275.400 |
29/12/2020 | 67,81 | 67,82 | +1,92% | 66,54 | 68,90 | 67,79 | 67,82 | 68,00 | 8.954 | 36.645.827.700 |
28/12/2020 | 67,98 | 66,54 | +0,62% | 66,32 | 71,37 | 67,85 | 66,54 | 66,58 | 9.464 | 53.632.106.400 |
23/12/2020 | 59,75 | 66,13 | +10,81% | 59,74 | 66,13 | 63,44 | 66,10 | 66,13 | 6.362 | 60.942.669.800 |
22/12/2020 | 57,17 | 59,68 | +5,44% | 57,10 | 59,71 | 58,45 | 59,66 | 59,68 | 3.724 | 50.100.481.700 |
21/12/2020 | 54,44 | 56,60 | -0,26% | 53,36 | 57,18 | 55,61 | 56,60 | 56,62 | 593 | 31.585.953.700 |
18/12/2020 | 58,28 | 56,75 | -2,58% | 56,57 | 59,43 | 57,28 | 56,75 | 56,76 | 4.421 | 39.675.931.000 |
17/12/2020 | 56,20 | 58,25 | +3,74% | 55,85 | 58,74 | 57,72 | 58,19 | 58,25 | 6.816 | 46.062.141.300 |
16/12/2020 | 55,20 | 56,15 | +1,10% | 54,18 | 56,87 | 55,72 | 55,90 | 56,15 | 7.861 | 39.688.033.100 |
15/12/2020 | 55,89 | 55,54 | +0,07% | 55,38 | 57,18 | 56,05 | 55,51 | 55,54 | 7.006 | 24.129.305.300 |
14/12/2020 | 56,77 | 55,50 | -0,36% | 54,70 | 57,20 | 55,60 | 55,46 | 55,50 | 6.983 | 23.928.087.800 |
11/12/2020 | 57,20 | 55,70 | -3,57% | 54,73 | 57,35 | 55,67 | 55,69 | 55,70 | 7.127 | 27.813.884.800 |
10/12/2020 | 55,43 | 57,76 | +6,08% | 54,42 | 58,90 | 57,01 | 57,66 | 57,76 | 7.216 | 46.703.504.800 |
9/12/2020 | 54,38 | 54,45 | +0,83% | 53,45 | 56,49 | 55,13 | 54,44 | 54,45 | 949 | 33.721.992.100 |
8/12/2020 | 55,53 | 54,00 | -2,74% | 53,67 | 56,59 | 54,65 | 53,96 | 54,00 | 4.691 | 22.945.663.100 |
7/12/2020 | 55,61 | 55,52 | -0,47% | 54,41 | 57,73 | 56,06 | 55,18 | 55,53 | 3.519 | 34.347.223.200 |
4/12/2020 | 52,36 | 55,78 | +8,10% | 52,36 | 59,00 | 56,16 | 55,78 | 55,80 | 5.511 | 73.157.445.700 |
3/12/2020 | 51,50 | 51,60 | +1,40% | 50,09 | 52,60 | 51,52 | 51,58 | 51,60 | 9.152 | 26.120.602.100 |
2/12/2020 | 53,12 | 50,89 | -4,79% | 50,73 | 53,18 | 51,78 | 50,89 | 50,90 | 596 | 27.139.208.300 |
1/12/2020 | 51,01 | 53,45 | +6,54% | 51,01 | 53,50 | 52,67 | 53,43 | 53,45 | 1.423 | 31.181.342.300 |
30/11/2020 | 51,63 | 50,17 | -3,05% | 49,29 | 52,68 | 50,48 | 50,12 | 50,17 | 7.945 | 23.071.268.500 |
27/11/2020 | 50,28 | 51,75 | +2,52% | 49,88 | 53,77 | 52,18 | 51,60 | 51,80 | 7.266 | 40.241.667.700 |
26/11/2020 | 47,37 | 50,48 | +5,17% | 47,01 | 50,48 | 48,74 | 50,30 | 50,48 | 8.000 | 28.589.242.300 |
25/11/2020 | 45,31 | 48,00 | +5,96% | 45,30 | 49,28 | 47,60 | 48,00 | 48,02 | 9.250 | 45.177.347.600 |
24/11/2020 | 46,49 | 45,30 | -2,60% | 45,10 | 47,75 | 46,23 | 45,30 | 45,35 | 4.748 | 35.015.273.800 |
23/11/2020 | 44,02 | 46,51 | +7,64% | 43,00 | 46,90 | 44,58 | 46,50 | 46,51 | 7.562 | 42.531.277.500 |
20/11/2020 | 45,00 | 43,21 | -6,07% | 42,02 | 45,62 | 43,53 | 43,20 | 43,21 | 7.585 | 53.737.988.600 |
19/11/2020 | 38,10 | 46,00 | +29,94% | 38,00 | 46,00 | 42,38 | 46,00 | 46,01 | 5.636 | 137.262.165.900 |
18/11/2020 | 35,70 | 35,40 | +0,37% | 35,29 | 36,96 | 36,12 | 35,38 | 35,40 | 5.738 | 16.183.199.100 |
17/11/2020 | 34,36 | 35,27 | +1,79% | 34,20 | 36,10 | 35,40 | 35,27 | 35,29 | 4.075 | 14.145.874.500 |
16/11/2020 | 34,70 | 34,65 | +1,91% | 34,45 | 35,58 | 34,91 | 34,62 | 34,65 | 6.567 | 18.454.558.300 |
13/11/2020 | 32,19 | 34,00 | +6,05% | 32,14 | 34,04 | 33,26 | 33,97 | 34,00 | 1.723 | 12.745.894.500 |
12/11/2020 | 33,35 | 32,06 | -3,95% | 31,86 | 33,88 | 32,66 | 32,06 | 32,08 | 8.222 | 17.166.909.400 |
11/11/2020 | 35,33 | 33,38 | -3,33% | 32,91 | 35,35 | 33,54 | 33,36 | 33,38 | 8.011 | 16.208.704.100 |
10/11/2020 | 35,24 | 34,53 | -2,01% | 34,40 | 37,75 | 35,82 | 34,53 | 34,57 | 7.211 | 29.492.438.000 |
9/11/2020 | 36,03 | 35,24 | +3,65% | 34,10 | 36,26 | 35,15 | 35,22 | 35,24 | 1.521 | 19.586.603.200 |
6/11/2020 | 31,90 | 34,00 | +5,10% | 31,54 | 34,34 | 33,54 | 34,00 | 34,05 | 5.050 | 16.328.464.900 |
5/11/2020 | 32,62 | 32,35 | +0,47% | 31,81 | 32,75 | 32,35 | 32,35 | 32,36 | 9.601 | 8.333.458.300 |
4/11/2020 | 32,79 | 32,20 | -0,71% | 31,67 | 33,01 | 32,38 | 32,20 | 32,25 | 714 | 10.174.667.000 |
3/11/2020 | 33,04 | 32,43 | +3,54% | 31,64 | 33,04 | 32,25 | 32,40 | 32,43 | 2.291 | 9.510.115.800 |
30/10/2020 | 32,79 | 31,32 | -5,09% | 31,05 | 32,82 | 31,77 | 31,30 | 31,32 | 1.952 | 8.583.543.700 |
29/10/2020 | 31,48 | 33,00 | +2,68% | 30,56 | 33,20 | 32,01 | 33,00 | 33,01 | 5.038 | 12.315.540.300 |
28/10/2020 | 33,00 | 32,14 | -7,38% | 32,01 | 33,60 | 32,78 | 32,13 | 32,14 | 3.928 | 13.629.977.100 |
27/10/2020 | 35,68 | 34,70 | -2,25% | 34,61 | 35,85 | 34,95 | 34,68 | 34,70 | 8.809 | 7.860.225.800 |
26/10/2020 | 36,00 | 35,50 | -2,20% | 35,00 | 36,15 | 35,58 | 35,40 | 35,50 | 8.661 | 8.675.663.700 |
23/10/2020 | 37,80 | 36,30 | -3,66% | 36,17 | 38,15 | 36,73 | 36,29 | 36,30 | 1.567 | 13.097.715.400 |
22/10/2020 | 35,91 | 37,68 | +4,93% | 35,80 | 38,07 | 37,28 | 37,68 | 37,70 | 5.435 | 19.041.893.500 |
21/10/2020 | 35,60 | 35,91 | +0,17% | 35,48 | 36,63 | 35,93 | 35,90 | 35,91 | 7.458 | 7.664.990.100 |
20/10/2020 | 36,16 | 35,85 | -0,03% | 35,55 | 36,39 | 35,89 | 35,83 | 35,85 | 7.872 | 8.097.207.100 |
19/10/2020 | 35,67 | 35,86 | +1,16% | 35,52 | 37,31 | 36,50 | 35,86 | 36,00 | 4.306 | 14.080.518.400 |
16/10/2020 | 36,36 | 35,45 | -2,15% | 35,26 | 36,43 | 35,74 | 35,44 | 35,45 | 9.850 | 8.636.136.100 |
15/10/2020 | 37,45 | 36,23 | -5,60% | 36,01 | 37,45 | 36,43 | 36,23 | 36,24 | 7.886 | 20.912.553.300 |
14/10/2020 | 35,58 | 38,38 | +8,02% | 35,47 | 38,50 | 37,43 | 38,36 | 38,38 | 5.901 | 18.853.540.500 |
13/10/2020 | 35,65 | 35,53 | -0,11% | 34,81 | 36,30 | 35,40 | 35,52 | 35,53 | 8.869 | 8.545.394.600 |
9/10/2020 | 36,10 | 35,57 | -1,74% | 35,57 | 36,50 | 35,94 | 35,57 | 35,59 | 7.123 | 6.822.833.200 |
8/10/2020 | 37,20 | 36,20 | -0,77% | 35,89 | 37,44 | 36,40 | 36,19 | 36,20 | 2.850 | 12.594.708.700 |
7/10/2020 | 35,93 | 36,48 | +2,10% | 35,03 | 36,99 | 36,17 | 36,48 | 36,60 | 1.649 | 11.584.404.100 |
6/10/2020 | 37,11 | 35,73 | -2,19% | 35,60 | 37,54 | 36,51 | 35,69 | 35,73 | 3.588 | 13.038.717.400 |
5/10/2020 | 35,05 | 36,53 | +6,59% | 34,55 | 36,65 | 35,74 | 36,53 | 36,54 | 3.332 | 11.761.173.200 |
2/10/2020 | 34,83 | 34,27 | -3,55% | 34,17 | 35,00 | 34,49 | 34,26 | 34,27 | 7.326 | 6.534.673.100 |
1/10/2020 | 34,36 | 35,53 | +1,83% | 33,88 | 35,70 | 34,75 | 35,52 | 35,53 | 9.568 | 8.084.258.500 |
30/9/2020 | 34,50 | 34,89 | +1,60% | 34,36 | 35,45 | 35,00 | 34,83 | 34,89 | 6.956 | 5.388.861.200 |
29/9/2020 | 34,80 | 34,34 | -1,32% | 34,12 | 35,31 | 34,61 | 34,34 | 34,35 | 90 | 7.442.725.200 |
28/9/2020 | 36,28 | 34,80 | -1,97% | 34,61 | 36,48 | 35,41 | 34,79 | 34,80 | 8.307 | 6.897.753.100 |
25/9/2020 | 36,33 | 35,50 | -2,74% | 35,02 | 36,33 | 35,44 | 35,50 | 35,51 | 9.433 | 7.713.517.500 |
24/9/2020 | 34,85 | 36,50 | +4,73% | 34,32 | 37,17 | 36,11 | 36,50 | 36,56 | 2.461 | 11.677.127.000 |
23/9/2020 | 36,42 | 34,85 | -4,52% | 34,80 | 36,69 | 35,57 | 34,84 | 34,85 | 9.112 | 7.571.537.400 |
22/9/2020 | 37,21 | 36,50 | -1,64% | 36,37 | 37,53 | 36,79 | 36,50 | 36,54 | 6.552 | 5.430.045.400 |
21/9/2020 | 37,00 | 37,11 | -2,62% | 36,24 | 37,84 | 36,89 | 37,03 | 37,11 | 7.263 | 6.588.805.500 |
18/9/2020 | 38,81 | 38,11 | -2,68% | 37,53 | 39,80 | 38,57 | 38,00 | 38,11 | 9.721 | 9.182.450.600 |
17/9/2020 | 38,51 | 39,16 | +1,01% | 38,10 | 39,53 | 38,95 | 39,15 | 39,16 | 7.715 | 8.153.061.700 |
16/9/2020 | 39,62 | 38,77 | -0,56% | 38,71 | 39,70 | 39,22 | 38,76 | 38,77 | 7.652 | 8.170.215.100 |
15/9/2020 | 39,37 | 38,99 | -0,03% | 38,80 | 39,89 | 39,19 | 38,95 | 38,99 | 9.517 | 8.793.476.300 |
14/9/2020 | 39,62 | 39,00 | -1,54% | 38,80 | 39,90 | 39,15 | 38,99 | 39,00 | 8.290 | 8.117.623.000 |
11/9/2020 | 39,59 | 39,61 | +0,05% | 38,51 | 40,23 | 39,44 | 39,60 | 39,61 | 3.296 | 13.295.805.200 |
10/9/2020 | 41,21 | 39,59 | -4,16% | 39,34 | 41,35 | 40,18 | 39,58 | 39,59 | 3.336 | 13.821.190.400 |
9/9/2020 | 42,27 | 41,31 | -0,15% | 41,24 | 42,63 | 41,66 | 41,30 | 41,37 | 2.294 | 13.476.434.600 |
8/9/2020 | 42,50 | 41,37 | -6,08% | 40,52 | 43,00 | 41,54 | 41,36 | 41,37 | 2.610 | 23.833.624.400 |
4/9/2020 | 43,28 | 44,05 | +1,57% | 41,50 | 45,09 | 43,72 | 44,05 | 44,06 | 599 | 43.310.007.200 |
3/9/2020 | 42,84 | 43,37 | -0,02% | 42,62 | 44,14 | 43,29 | 43,37 | 43,38 | 4.373 | 18.106.975.900 |
2/9/2020 | 44,32 | 43,38 | -1,41% | 42,52 | 44,60 | 43,35 | 43,36 | 43,38 | 4.473 | 15.841.931.600 |
1/9/2020 | 42,30 | 44,00 | +5,04% | 41,41 | 44,20 | 43,17 | 43,96 | 44,00 | 6.925 | 18.715.946.300 |
31/8/2020 | 43,10 | 41,89 | -2,56% | 41,81 | 43,40 | 42,33 | 41,89 | 41,90 | 8.145 | 9.645.035.500 |
28/8/2020 | 44,10 | 42,99 | -0,19% | 42,66 | 44,24 | 43,20 | 42,99 | 43,00 | 8.191 | 10.179.023.000 |
27/8/2020 | 43,83 | 43,07 | -1,73% | 42,82 | 44,40 | 43,39 | 43,05 | 43,07 | 6.705 | 7.985.665.600 |
26/8/2020 | 44,30 | 43,83 | -1,06% | 43,07 | 44,69 | 43,80 | 43,83 | 43,84 | 8.638 | 9.629.589.900 |
25/8/2020 | 44,84 | 44,30 | +0,05% | 43,91 | 45,12 | 44,37 | 44,25 | 44,30 | 8.911 | 9.577.348.600 |
24/8/2020 | 45,55 | 44,28 | -1,09% | 43,85 | 46,00 | 44,48 | 44,26 | 44,28 | 9.673 | 11.827.533.600 |
21/8/2020 | 45,96 | 44,77 | -2,44% | 44,31 | 46,25 | 44,96 | 44,70 | 44,77 | 78 | 13.849.897.700 |
20/8/2020 | 45,55 | 45,89 | -1,76% | 45,15 | 47,72 | 46,58 | 45,89 | 45,94 | 2.445 | 18.288.236.100 |
19/8/2020 | 44,49 | 46,71 | +6,04% | 44,22 | 47,31 | 46,32 | 46,71 | 46,74 | 8.787 | 29.468.817.600 |
18/8/2020 | 43,03 | 44,05 | +4,71% | 42,63 | 44,14 | 43,54 | 44,05 | 44,06 | 8.966 | 11.643.053.600 |
17/8/2020 | 42,61 | 42,07 | -2,37% | 40,86 | 43,71 | 42,28 | 42,06 | 42,07 | 8.276 | 10.050.313.700 |
14/8/2020 | 43,70 | 43,09 | -1,12% | 42,43 | 44,05 | 43,08 | 43,05 | 43,09 | 7.581 | 8.325.473.700 |
13/8/2020 | 44,40 | 43,58 | -1,85% | 43,10 | 45,08 | 43,89 | 43,54 | 43,58 | 7.826 | 10.233.081.900 |
12/8/2020 | 44,50 | 44,40 | +1,37% | 42,85 | 44,78 | 44,02 | 44,39 | 44,40 | 1.618 | 11.849.135.500 |
11/8/2020 | 46,39 | 43,80 | -3,55% | 43,53 | 46,76 | 45,10 | 43,79 | 43,80 | 2.700 | 14.502.137.800 |
10/8/2020 | 43,89 | 45,41 | +3,46% | 43,64 | 46,01 | 44,83 | 45,41 | 45,42 | 5.320 | 19.464.807.000 |
7/8/2020 | 42,03 | 43,89 | +4,05% | 41,40 | 44,00 | 42,92 | 43,84 | 43,89 | 4.694 | 16.017.445.700 |
6/8/2020 | 43,40 | 42,18 | -3,01% | 42,00 | 43,92 | 42,72 | 42,16 | 42,18 | 4.829 | 15.468.580.600 |
5/8/2020 | 39,20 | 43,49 | +13,58% | 39,15 | 43,87 | 41,91 | 43,47 | 43,49 | 9.438 | 40.269.421.300 |
4/8/2020 | 38,50 | 38,29 | -3,09% | 38,24 | 39,73 | 38,94 | 38,29 | 38,30 | 9.238 | 9.057.406.600 |
3/8/2020 | 39,81 | 39,51 | -0,20% | 39,00 | 40,03 | 39,53 | 39,47 | 39,51 | 7.654 | 6.700.043.500 |
31/7/2020 | 39,85 | 39,59 | -0,18% | 38,66 | 40,20 | 39,31 | 39,43 | 39,59 | 8.485 | 8.789.218.500 |
30/7/2020 | 38,82 | 39,66 | +0,74% | 38,07 | 39,85 | 38,97 | 39,65 | 39,66 | 7.370 | 7.978.860.900 |
29/7/2020 | 39,90 | 39,37 | 0,00% | 39,34 | 40,30 | 39,74 | 39,35 | 39,37 | 6.612 | 6.660.090.500 |
28/7/2020 | 40,14 | 39,37 | -1,92% | 39,05 | 40,93 | 39,75 | 39,34 | 39,37 | 725 | 10.586.607.700 |
27/7/2020 | 38,79 | 40,14 | +4,29% | 38,55 | 40,39 | 39,61 | 40,11 | 40,14 | 1.092 | 10.175.200.800 |
24/7/2020 | 39,30 | 38,49 | -2,56% | 37,83 | 39,34 | 38,41 | 38,40 | 38,49 | 2.622 | 10.520.664.000 |
23/7/2020 | 40,59 | 39,50 | -2,76% | 38,69 | 41,15 | 39,99 | 39,45 | 39,50 | 1.241 | 10.807.038.100 |
22/7/2020 | 41,10 | 40,62 | -1,29% | 39,80 | 41,10 | 40,30 | 40,59 | 40,62 | 873 | 10.474.687.100 |
21/7/2020 | 41,14 | 41,15 | +2,57% | 40,64 | 42,20 | 41,40 | 41,14 | 41,15 | 5.987 | 19.486.248.400 |
20/7/2020 | 39,27 | 40,12 | +2,45% | 39,25 | 40,63 | 40,14 | 40,12 | 40,13 | 552 | 11.999.959.400 |
17/7/2020 | 40,05 | 39,16 | -1,29% | 38,96 | 40,70 | 39,71 | 39,16 | 39,17 | 4.980 | 17.455.578.000 |
16/7/2020 | 39,80 | 39,67 | -1,15% | 39,53 | 40,70 | 39,95 | 39,67 | 39,70 | 6.957 | 7.236.837.600 |
15/7/2020 | 40,79 | 40,13 | +0,65% | 39,50 | 41,08 | 40,06 | 40,12 | 40,13 | 2.007 | 13.232.204.500 |
14/7/2020 | 38,00 | 39,87 | +3,18% | 37,51 | 40,35 | 39,29 | 39,87 | 39,99 | 7.933 | 20.032.145.400 |
13/7/2020 | 36,50 | 38,64 | +6,98% | 36,30 | 39,35 | 38,10 | 38,61 | 38,64 | 1.712 | 24.163.524.600 |
10/7/2020 | 36,60 | 36,12 | -1,42% | 35,84 | 36,80 | 36,16 | 36,12 | 36,14 | 692 | 9.260.804.600 |
9/7/2020 | 37,14 | 36,64 | -0,03% | 35,52 | 37,24 | 36,12 | 36,64 | 36,65 | 7.217 | 16.696.532.700 |
8/7/2020 | 37,49 | 36,65 | -1,35% | 36,65 | 38,42 | 37,54 | 36,64 | 36,65 | 3.961 | 15.411.700.300 |
7/7/2020 | 36,59 | 37,15 | -0,03% | 36,35 | 37,46 | 37,10 | 37,15 | 37,16 | 9.851 | 10.251.632.600 |
6/7/2020 | 35,40 | 37,16 | +6,69% | 35,25 | 37,30 | 36,76 | 37,16 | 37,17 | 9.695 | 23.377.163.100 |
3/7/2020 | 35,14 | 34,83 | -1,67% | 34,34 | 35,18 | 34,66 | 34,83 | 34,85 | 7.543 | 7.247.500.000 |
2/7/2020 | 35,65 | 35,42 | +2,67% | 34,54 | 35,95 | 35,36 | 35,42 | 35,48 | 3.823 | 13.157.981.900 |
1/7/2020 | 35,42 | 34,50 | -2,51% | 34,50 | 36,65 | 35,36 | 34,50 | 34,55 | 5.255 | 14.287.609.600 |
30/6/2020 | 34,50 | 35,39 | +1,26% | 34,21 | 35,39 | 34,91 | 35,35 | 35,39 | 8.209 | 7.983.427.400 |
29/6/2020 | 34,89 | 34,95 | +1,45% | 34,12 | 35,16 | 34,71 | 34,92 | 34,95 | 8.012 | 7.662.839.900 |
26/6/2020 | 34,99 | 34,45 | -2,79% | 34,11 | 35,44 | 34,73 | 34,40 | 34,46 | 9.572 | 9.463.194.900 |
25/6/2020 | 33,17 | 35,44 | +5,54% | 32,75 | 35,44 | 34,34 | 35,44 | 35,45 | 3.575 | 14.043.752.800 |
24/6/2020 | 35,00 | 33,58 | -5,83% | 32,35 | 35,16 | 33,73 | 33,55 | 33,58 | 5.200 | 14.376.154.100 |
23/6/2020 | 35,50 | 35,66 | +3,06% | 34,60 | 36,44 | 35,64 | 35,66 | 35,67 | 2.395 | 12.260.862.100 |
22/6/2020 | 35,36 | 34,60 | -1,48% | 34,19 | 35,85 | 34,70 | 34,46 | 34,61 | 8.232 | 6.950.855.700 |
19/6/2020 | 36,20 | 35,12 | -0,14% | 34,25 | 36,78 | 35,29 | 35,00 | 35,12 | 3.094 | 16.581.781.000 |
18/6/2020 | 33,19 | 35,17 | +5,52% | 33,08 | 35,19 | 34,45 | 35,00 | 35,17 | 2.046 | 12.368.689.300 |
17/6/2020 | 33,60 | 33,33 | +0,60% | 32,62 | 34,28 | 33,42 | 33,33 | 33,50 | 8.731 | 8.087.254.400 |
16/6/2020 | 35,20 | 33,13 | -1,10% | 32,20 | 36,12 | 34,07 | 33,06 | 33,13 | 8.485 | 18.160.671.000 |
15/6/2020 | 29,12 | 33,50 | +8,63% | 28,75 | 33,60 | 31,53 | 33,49 | 33,50 | 6.338 | 16.346.318.000 |
12/6/2020 | 30,98 | 30,84 | -6,32% | 30,24 | 33,28 | 31,46 | 30,84 | 30,90 | 7.244 | 17.344.313.100 |
10/6/2020 | 35,92 | 32,92 | -6,48% | 32,82 | 35,92 | 33,61 | 32,92 | 32,93 | 7.091 | 17.222.336.100 |
9/6/2020 | 36,11 | 35,20 | -5,78% | 35,05 | 36,90 | 35,81 | 35,20 | 35,40 | 2.700 | 14.181.249.400 |
8/6/2020 | 38,48 | 37,36 | +0,24% | 36,80 | 38,54 | 37,42 | 37,36 | 37,37 | 6.874 | 17.294.564.200 |
5/6/2020 | 35,21 | 37,27 | +9,88% | 34,87 | 38,10 | 36,56 | 37,26 | 37,27 | 9.410 | 21.380.506.700 |
4/6/2020 | 31,91 | 33,92 | +4,43% | 31,61 | 34,00 | 33,45 | 33,92 | 33,94 | 3.535 | 12.309.232.500 |
3/6/2020 | 34,10 | 32,48 | -3,30% | 31,61 | 34,64 | 33,36 | 32,45 | 32,48 | 5.668 | 15.396.024.200 |
2/6/2020 | 31,99 | 33,59 | +7,35% | 31,90 | 33,60 | 32,87 | 33,50 | 33,59 | 3.223 | 13.024.773.700 |
1/6/2020 | 31,71 | 31,29 | +1,00% | 30,81 | 31,96 | 31,37 | 31,22 | 31,29 | 1.952 | 10.967.418.100 |
29/5/2020 | 28,95 | 30,98 | +5,99% | 28,51 | 30,98 | 29,81 | 30,78 | 30,98 | 9.986 | 9.109.536.500 |
28/5/2020 | 29,76 | 29,23 | -1,75% | 28,95 | 30,25 | 29,36 | 29,23 | 29,24 | 1.257 | 8.656.342.200 |
27/5/2020 | 28,85 | 29,75 | +3,30% | 27,89 | 29,85 | 28,96 | 29,74 | 29,76 | 1.853 | 11.209.484.800 |
26/5/2020 | 30,57 | 28,80 | -0,62% | 28,75 | 31,35 | 29,68 | 28,79 | 28,80 | 5.385 | 15.402.770.100 |
25/5/2020 | 27,75 | 28,98 | +7,73% | 27,75 | 29,45 | 28,88 | 28,94 | 28,98 | 1.752 | 13.828.606.200 |
22/5/2020 | 26,60 | 26,90 | -2,18% | 25,77 | 27,20 | 26,68 | 26,87 | 26,90 | 3.291 | 12.233.518.300 |
21/5/2020 | 26,79 | 27,50 | +4,72% | 26,23 | 27,78 | 26,99 | 27,48 | 27,50 | 9.134 | 16.448.571.800 |
20/5/2020 | 27,59 | 26,26 | -2,74% | 26,21 | 28,30 | 27,12 | 26,26 | 26,30 | 6.888 | 15.203.741.000 |
19/5/2020 | 24,95 | 27,00 | +8,00% | 24,66 | 27,06 | 25,97 | 26,97 | 27,00 | 2.263 | 21.805.725.700 |
18/5/2020 | 22,11 | 25,00 | +20,08% | 21,87 | 25,00 | 23,17 | 24,99 | 25,00 | 7.993 | 19.548.586.600 |
15/5/2020 | 21,33 | 20,82 | -0,95% | 20,82 | 21,92 | 21,34 | 20,82 | 21,03 | 3.188 | 9.399.107.000 |
14/5/2020 | 19,84 | 21,02 | +3,75% | 19,37 | 21,19 | 20,43 | 21,02 | 21,07 | 3.843 | 8.463.200.800 |
13/5/2020 | 21,01 | 20,26 | -2,60% | 19,75 | 21,18 | 20,30 | 20,26 | 20,27 | 7.969 | 5.109.972.500 |
12/5/2020 | 21,55 | 20,80 | -1,42% | 20,30 | 22,46 | 21,54 | 20,80 | 20,82 | 3.867 | 9.741.308.200 |
11/5/2020 | 20,10 | 21,10 | +4,35% | 19,70 | 21,17 | 20,80 | 21,02 | 21,10 | 7.803 | 6.852.365.300 |
8/5/2020 | 21,25 | 20,22 | -2,69% | 20,13 | 21,47 | 20,64 | 20,22 | 20,29 | 7.264 | 4.599.572.700 |
7/5/2020 | 21,80 | 20,78 | -0,05% | 20,55 | 21,91 | 21,30 | 20,75 | 20,78 | 4.651 | 9.990.951.600 |
6/5/2020 | 21,00 | 20,79 | -1,84% | 20,00 | 21,27 | 20,59 | 20,79 | 20,80 | 736 | 6.545.555.700 |
5/5/2020 | 20,80 | 21,18 | +7,35% | 20,66 | 21,78 | 21,27 | 21,18 | 21,20 | 3.558 | 9.986.554.200 |
4/5/2020 | 19,30 | 19,73 | -3,52% | 19,10 | 20,09 | 19,60 | 19,72 | 19,73 | 9.317 | 5.064.872.500 |
30/4/2020 | 21,50 | 20,45 | -4,93% | 20,41 | 22,00 | 21,14 | 20,45 | 20,50 | 2.242 | 8.718.679.400 |
29/4/2020 | 23,20 | 21,51 | -1,28% | 20,89 | 23,84 | 22,33 | 21,51 | 21,59 | 1.053 | 18.380.664.400 |
28/4/2020 | 19,48 | 21,79 | +16,21% | 19,04 | 22,00 | 20,74 | 21,70 | 21,79 | 9.132 | 14.326.849.000 |
27/4/2020 | 18,80 | 18,75 | +1,08% | 17,83 | 19,20 | 18,50 | 18,75 | 18,78 | 9.554 | 5.522.077.600 |
24/4/2020 | 19,50 | 18,55 | -7,02% | 17,70 | 19,82 | 18,70 | 18,55 | 18,56 | 6.272 | 8.947.110.200 |
23/4/2020 | 20,88 | 19,95 | +0,71% | 19,28 | 21,44 | 20,38 | 19,95 | 20,00 | 5.370 | 10.629.425.800 |
22/4/2020 | 19,52 | 19,81 | -3,83% | 19,10 | 20,40 | 19,80 | 19,81 | 19,85 | 2.921 | 15.142.948.900 |
20/4/2020 | 20,50 | 20,60 | -6,41% | 20,22 | 21,49 | 20,90 | 20,60 | 20,65 | 9.220 | 13.031.263.300 |
17/4/2020 | 22,84 | 22,01 | -2,18% | 21,97 | 22,98 | 22,29 | 22,01 | 22,16 | 180 | 6.153.811.300 |
16/4/2020 | 24,55 | 22,50 | -4,26% | 22,50 | 24,88 | 23,27 | 22,50 | 22,51 | 2.100 | 7.941.866.300 |
15/4/2020 | 22,00 | 23,50 | -0,80% | 21,62 | 23,65 | 22,82 | 23,45 | 23,50 | 4.034 | 8.749.044.600 |
14/4/2020 | 24,00 | 23,69 | +0,98% | 23,25 | 24,90 | 24,08 | 23,68 | 23,69 | 2.576 | 9.462.941.700 |
13/4/2020 | 24,77 | 23,46 | -5,02% | 22,95 | 25,38 | 23,97 | 23,46 | 23,50 | 8.911 | 13.268.791.800 |
9/4/2020 | 28,90 | 24,70 | -11,75% | 23,86 | 29,30 | 26,54 | 24,70 | 24,72 | 6.671 | 23.924.200.900 |
8/4/2020 | 26,90 | 27,99 | +1,78% | 26,63 | 29,10 | 27,77 | 27,97 | 27,99 | 5.127 | 23.023.237.600 |
7/4/2020 | 29,00 | 27,50 | +6,92% | 27,11 | 29,89 | 27,93 | 27,45 | 27,50 | 319 | 22.770.006.700 |
6/4/2020 | 21,67 | 25,72 | +23,48% | 21,21 | 25,72 | 23,46 | 25,51 | 25,72 | 6.871 | 24.168.718.100 |
3/4/2020 | 20,73 | 20,83 | +6,82% | 18,66 | 21,50 | 19,92 | 20,83 | 20,84 | 7.771 | 19.088.534.600 |
2/4/2020 | 18,15 | 19,50 | +18,33% | 17,32 | 19,74 | 18,71 | 19,32 | 19,50 | 3.057 | 18.207.057.100 |
1/4/2020 | 15,80 | 16,48 | -1,32% | 15,07 | 16,60 | 15,94 | 16,47 | 16,50 | 3.332 | 6.256.720.700 |
31/3/2020 | 17,65 | 16,70 | -1,76% | 16,30 | 18,20 | 17,38 | 16,69 | 16,70 | 5.152 | 8.852.752.600 |
30/3/2020 | 18,00 | 17,00 | -6,08% | 16,56 | 18,88 | 17,42 | 17,00 | 17,02 | 9.985 | 10.752.604.400 |
27/3/2020 | 17,25 | 18,10 | -4,38% | 16,95 | 19,70 | 18,27 | 18,10 | 18,12 | 8.480 | 10.334.243.200 |
26/3/2020 | 16,51 | 18,93 | +9,49% | 16,50 | 22,18 | 19,56 | 18,92 | 18,93 | 3.565 | 17.701.629.600 |
25/3/2020 | 13,28 | 17,29 | +32,29% | 13,15 | 18,40 | 16,11 | 17,27 | 17,29 | 631 | 12.144.798.600 |
24/3/2020 | 13,70 | 13,07 | +10,02% | 12,60 | 13,88 | 13,16 | 13,15 | 13,16 | 2.352 | 6.220.910.000 |
23/3/2020 | 12,00 | 11,88 | -4,19% | 10,81 | 12,34 | 11,78 | 11,87 | 11,88 | 2.809 | 5.127.678.800 |
20/3/2020 | 13,20 | 12,40 | +4,82% | 12,30 | 14,60 | 13,43 | 12,37 | 12,40 | 2.293 | 12.630.045.600 |
19/3/2020 | 10,40 | 11,83 | +14,30% | 9,37 | 12,80 | 11,31 | 11,83 | 11,84 | 5.684 | 6.194.282.700 |
18/3/2020 | 12,88 | 10,35 | -29,54% | 9,10 | 13,57 | 10,84 | 10,30 | 10,35 | 9.802 | 6.991.271.600 |
17/3/2020 | 16,00 | 14,69 | -5,23% | 14,51 | 16,29 | 15,32 | 14,67 | 14,69 | 4.720 | 5.765.770.300 |
16/3/2020 | 13,98 | 15,50 | -16,98% | 13,85 | 17,17 | 15,90 | 15,50 | 15,94 | 2.537 | 5.726.239.100 |
13/3/2020 | 20,05 | 18,67 | +18,99% | 15,34 | 20,05 | 17,26 | 18,67 | 18,68 | 8.318 | 9.992.224.600 |
12/3/2020 | 18,60 | 15,69 | -32,69% | 15,69 | 18,60 | 16,91 | 15,69 | 15,71 | 19 | 7.523.844.100 |
11/3/2020 | 24,00 | 23,31 | -8,70% | 22,00 | 25,48 | 23,77 | 23,31 | 23,33 | 7.920 | 10.808.402.200 |
10/3/2020 | 27,80 | 25,53 | +13,52% | 23,23 | 27,93 | 25,06 | 26,04 | 26,05 | 4.554 | 17.207.725.700 |
9/3/2020 | 22,80 | 22,49 | -36,54% | 22,17 | 27,60 | 24,30 | 22,49 | 22,50 | 5.253 | 17.628.334.700 |
6/3/2020 | 37,00 | 35,44 | -10,39% | 35,10 | 37,88 | 36,67 | 35,44 | 35,48 | 7.348 | 13.793.352.900 |
5/3/2020 | 40,74 | 39,55 | -4,31% | 38,73 | 42,26 | 40,65 | 39,55 | 39,58 | 2.051 | 10.301.732.500 |
4/3/2020 | 43,90 | 41,33 | -1,08% | 40,81 | 43,90 | 41,76 | 41,30 | 41,34 | 3.708 | 13.833.688.800 |
3/3/2020 | 43,50 | 41,78 | -1,23% | 41,56 | 44,98 | 43,05 | 41,78 | 41,85 | 5.412 | 19.129.679.900 |
2/3/2020 | 39,37 | 42,30 | +7,36% | 39,31 | 42,94 | 41,51 | 42,30 | 42,34 | 3.302 | 13.748.219.000 |
28/2/2020 | 38,89 | 39,40 | -1,01% | 37,80 | 39,66 | 38,52 | 39,30 | 39,40 | 632 | 19.674.750.500 |
27/2/2020 | 39,37 | 39,80 | -2,69% | 37,66 | 42,46 | 39,84 | 39,79 | 39,80 | 4.464 | 21.765.861.500 |
26/2/2020 | 44,90 | 40,90 | -14,72% | 40,48 | 45,24 | 42,82 | 40,88 | 40,94 | 7.737 | 17.681.789.200 |
21/2/2020 | 48,00 | 47,96 | -0,04% | 47,28 | 49,40 | 48,11 | 47,96 | 48,05 | 8.898 | 10.131.322.800 |
20/2/2020 | 48,50 | 47,98 | +1,98% | 47,51 | 49,98 | 49,04 | 47,98 | 47,99 | 7.533 | 26.221.402.300 |
19/2/2020 | 47,44 | 47,05 | +0,21% | 45,70 | 47,79 | 46,56 | 47,05 | 47,06 | 1.647 | 13.169.233.100 |
18/2/2020 | 44,80 | 46,95 | +4,33% | 44,25 | 47,10 | 46,06 | 46,95 | 46,96 | 1.204 | 12.825.161.100 |
17/2/2020 | 45,95 | 45,00 | -1,10% | 44,80 | 46,40 | 45,32 | 45,00 | 45,11 | 6.992 | 8.100.886.900 |
14/2/2020 | 45,10 | 45,50 | +1,45% | 44,87 | 46,49 | 45,61 | 45,49 | 45,50 | 9.756 | 9.551.335.200 |
13/2/2020 | 43,99 | 44,85 | -0,66% | 43,55 | 45,35 | 44,70 | 44,83 | 44,86 | 7.494 | 7.736.100.800 |
12/2/2020 | 46,50 | 45,15 | -0,75% | 44,30 | 46,80 | 45,26 | 45,15 | 45,35 | 4.302 | 15.490.237.300 |
11/2/2020 | 44,95 | 45,49 | +4,22% | 40,46 | 45,63 | 44,03 | 45,48 | 45,49 | 7.497 | 21.964.724.400 |
10/2/2020 | 47,94 | 43,65 | -9,65% | 43,52 | 48,30 | 45,14 | 43,65 | 43,66 | 4.656 | 29.799.134.500 |
7/2/2020 | 47,40 | 48,31 | +0,88% | 46,49 | 49,30 | 48,21 | 48,31 | 48,32 | 3.378 | 19.401.255.500 |
6/2/2020 | 48,55 | 47,89 | -0,23% | 47,14 | 48,70 | 47,80 | 47,88 | 47,91 | 8.512 | 11.396.800.400 |
5/2/2020 | 49,75 | 48,00 | -1,64% | 47,10 | 50,00 | 48,03 | 48,00 | 48,01 | 7.215 | 19.211.354.400 |
4/2/2020 | 51,00 | 48,80 | +1,73% | 47,91 | 51,50 | 49,77 | 48,80 | 48,81 | 4.139 | 35.233.521.100 |
3/2/2020 | 48,50 | 47,97 | +0,08% | 47,31 | 49,47 | 48,09 | 47,91 | 47,97 | 5.032 | 17.788.245.900 |
31/1/2020 | 46,90 | 47,93 | +1,33% | 46,39 | 49,86 | 48,68 | 47,89 | 47,93 | 9.863 | 28.355.212.400 |
30/1/2020 | 44,00 | 47,30 | +3,37% | 43,30 | 47,35 | 45,72 | 47,25 | 47,30 | 3.210 | 24.618.172.000 |
29/1/2020 | 47,51 | 45,76 | -3,87% | 45,00 | 47,94 | 46,00 | 45,75 | 45,76 | 1.053 | 25.044.095.400 |
28/1/2020 | 45,50 | 47,60 | +6,30% | 45,50 | 47,60 | 46,88 | 47,58 | 47,60 | 243 | 16.160.171.100 |
27/1/2020 | 44,00 | 44,78 | -1,58% | 43,13 | 46,17 | 44,83 | 44,78 | 44,85 | 1.657 | 13.254.707.500 |
24/1/2020 | 46,53 | 45,50 | -2,21% | 45,50 | 47,48 | 46,57 | 45,50 | 45,77 | 2.017 | 12.640.765.900 |
23/1/2020 | 46,20 | 46,53 | +0,71% | 45,20 | 46,68 | 46,04 | 46,50 | 46,53 | 176 | 9.891.161.300 |
22/1/2020 | 45,09 | 46,20 | +3,31% | 45,09 | 46,90 | 46,02 | 46,20 | 46,21 | 3.091 | 13.155.949.900 |