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: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PSSA3 - PORTO SEGURO - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 36,70 | 37,90 | +3,27% | 36,61 | 38,03 | 37,69 | 37,83 | 37,90 | 11.596 | 8.606.120.100 |
20/1/2025 | 36,50 | 36,70 | -0,19% | 36,39 | 36,82 | 36,61 | 36,62 | 36,70 | 4.815 | 4.650.013.600 |
17/1/2025 | 37,48 | 36,77 | -1,47% | 36,38 | 37,63 | 36,92 | 36,72 | 36,77 | 8.464 | 9.415.169.800 |
16/1/2025 | 37,50 | 37,32 | -0,96% | 37,32 | 37,90 | 37,46 | 37,31 | 37,32 | 8.205 | 4.666.082.100 |
15/1/2025 | 36,69 | 37,68 | +2,98% | 36,65 | 37,69 | 37,28 | 37,59 | 37,71 | 11.329 | 6.308.872.700 |
14/1/2025 | 36,58 | 36,59 | +0,16% | 36,34 | 36,73 | 36,55 | 36,52 | 36,60 | 6.464 | 4.131.036.800 |
13/1/2025 | 36,43 | 36,53 | +0,30% | 35,78 | 36,62 | 36,27 | 36,53 | 36,56 | 9.789 | 6.735.327.200 |
10/1/2025 | 36,57 | 36,42 | -0,44% | 36,25 | 36,67 | 36,45 | 36,41 | 36,42 | 8.413 | 5.473.783.000 |
9/1/2025 | 36,30 | 36,58 | +0,19% | 36,30 | 36,73 | 36,57 | 36,56 | 36,62 | 5.565 | 3.355.171.500 |
8/1/2025 | 36,98 | 36,51 | -1,32% | 36,50 | 37,43 | 36,69 | 36,50 | 36,59 | 9.640 | 5.870.186.100 |
7/1/2025 | 36,18 | 37,00 | +2,29% | 36,08 | 37,07 | 36,84 | 37,00 | 37,06 | 15.302 | 8.669.688.100 |
6/1/2025 | 35,52 | 36,17 | +4,03% | 35,44 | 36,46 | 35,94 | 36,14 | 36,17 | 15.818 | 13.205.154.700 |
3/1/2025 | 36,05 | 34,77 | -4,00% | 34,77 | 36,32 | 35,13 | 34,77 | 34,99 | 15.309 | 30.653.135.600 |
2/1/2025 | 36,67 | 36,22 | -0,90% | 35,99 | 36,67 | 36,27 | 36,21 | 36,23 | 14.273 | 8.535.543.100 |
30/12/2024 | 36,62 | 36,55 | -0,05% | 36,38 | 36,86 | 36,51 | 36,47 | 36,55 | 5.372 | 3.690.217.000 |
27/12/2024 | 36,70 | 36,57 | -0,35% | 36,43 | 36,98 | 36,69 | 36,51 | 36,65 | 12.542 | 10.132.471.500 |
26/12/2024 | 37,15 | 36,70 | -1,18% | 36,64 | 37,29 | 36,81 | 36,69 | 36,78 | 8.091 | 5.857.087.200 |
23/12/2024 | 37,55 | 37,14 | -1,04% | 36,64 | 37,59 | 37,06 | 37,14 | 37,15 | 9.884 | 9.593.673.200 |
20/12/2024 | 37,97 | 37,53 | -1,16% | 36,83 | 38,01 | 37,32 | 37,25 | 37,53 | 11.716 | 11.581.753.900 |
19/12/2024 | 38,25 | 37,97 | -0,05% | 37,67 | 38,25 | 37,95 | 37,95 | 37,99 | 8.066 | 6.011.077.100 |
18/12/2024 | 38,23 | 37,99 | -0,65% | 37,66 | 39,14 | 38,51 | 37,90 | 37,99 | 14.706 | 11.618.949.200 |
17/12/2024 | 38,67 | 38,24 | -0,03% | 37,94 | 38,69 | 38,29 | 38,13 | 38,25 | 15.705 | 14.227.347.500 |
16/12/2024 | 38,74 | 38,25 | -1,03% | 38,04 | 39,05 | 38,48 | 38,20 | 38,26 | 12.615 | 8.845.586.200 |
13/12/2024 | 39,81 | 38,65 | -2,84% | 38,51 | 39,86 | 39,02 | 38,61 | 38,68 | 11.634 | 8.648.775.400 |
12/12/2024 | 40,19 | 39,78 | -1,09% | 39,61 | 40,81 | 40,16 | 39,78 | 39,80 | 10.235 | 9.659.678.500 |
11/12/2024 | 39,00 | 40,22 | +3,15% | 38,99 | 40,54 | 39,73 | 39,99 | 40,22 | 11.696 | 12.339.491.700 |
10/12/2024 | 39,33 | 38,99 | -0,03% | 38,87 | 39,56 | 39,14 | 38,96 | 39,06 | 11.301 | 6.933.485.300 |
9/12/2024 | 39,60 | 39,00 | -0,51% | 38,81 | 39,60 | 39,01 | 38,98 | 39,04 | 9.771 | 13.814.970.900 |
6/12/2024 | 39,51 | 39,20 | -1,26% | 39,03 | 39,69 | 39,21 | 39,12 | 39,22 | 10.115 | 6.722.023.700 |
5/12/2024 | 39,90 | 39,70 | -0,50% | 39,37 | 40,22 | 39,74 | 39,70 | 39,77 | 11.407 | 8.751.822.600 |
4/12/2024 | 39,13 | 39,90 | +2,20% | 39,06 | 40,03 | 39,71 | 39,90 | 40,00 | 15.581 | 12.900.173.200 |
3/12/2024 | 37,88 | 39,04 | +3,04% | 37,88 | 39,04 | 38,62 | 38,80 | 39,04 | 16.266 | 10.840.110.200 |
2/12/2024 | 37,84 | 37,89 | +0,13% | 37,36 | 37,99 | 37,72 | 37,78 | 37,89 | 10.051 | 9.491.321.200 |
29/11/2024 | 37,53 | 37,84 | +0,83% | 36,98 | 37,86 | 37,55 | 37,73 | 37,85 | 11.915 | 7.258.625.100 |
28/11/2024 | 38,15 | 37,53 | -1,63% | 37,37 | 38,15 | 37,63 | 37,48 | 37,54 | 5.352 | 3.519.821.900 |
27/11/2024 | 39,08 | 38,15 | -2,00% | 38,15 | 39,31 | 38,40 | 38,15 | 38,20 | 6.218 | 4.727.950.500 |
26/11/2024 | 38,60 | 38,93 | +0,85% | 38,44 | 39,34 | 39,01 | 38,93 | 38,95 | 6.442 | 4.926.323.100 |
25/11/2024 | 38,42 | 38,60 | +0,13% | 38,33 | 38,80 | 38,53 | 38,60 | 38,61 | 7.121 | 5.079.304.700 |
22/11/2024 | 38,52 | 38,55 | +0,26% | 38,16 | 38,60 | 38,32 | 38,55 | 38,57 | 6.205 | 4.212.981.000 |
21/11/2024 | 38,91 | 38,45 | -1,21% | 38,40 | 38,91 | 38,52 | 38,42 | 38,45 | 6.919 | 4.674.287.500 |
19/11/2024 | 38,92 | 38,92 | +0,39% | 38,62 | 39,16 | 38,95 | 38,91 | 38,92 | 6.507 | 4.464.845.800 |
18/11/2024 | 38,82 | 38,77 | +0,49% | 38,19 | 38,85 | 38,56 | 38,77 | 38,82 | 8.855 | 5.869.788.200 |
14/11/2024 | 38,77 | 38,58 | -0,49% | 38,11 | 38,80 | 38,44 | 38,47 | 38,60 | 8.428 | 5.497.316.400 |
13/11/2024 | 39,21 | 38,77 | -1,12% | 38,69 | 39,45 | 38,95 | 38,76 | 38,81 | 8.982 | 7.110.085.500 |
12/11/2024 | 39,11 | 39,21 | +1,66% | 38,86 | 39,78 | 39,28 | 39,19 | 39,27 | 13.889 | 20.148.395.600 |
11/11/2024 | 38,81 | 38,57 | -0,03% | 38,45 | 39,09 | 38,67 | 38,57 | 38,60 | 9.508 | 9.397.792.900 |
8/11/2024 | 38,14 | 38,58 | +0,57% | 37,98 | 38,69 | 38,36 | 38,33 | 38,58 | 10.997 | 11.458.617.100 |
7/11/2024 | 38,46 | 38,36 | -0,26% | 38,09 | 38,71 | 38,36 | 38,18 | 38,37 | 10.007 | 8.595.576.800 |
6/11/2024 | 38,09 | 38,46 | +0,94% | 37,71 | 38,66 | 38,35 | 38,44 | 38,55 | 7.983 | 6.433.683.700 |
5/11/2024 | 37,64 | 38,10 | +1,33% | 37,41 | 38,18 | 37,82 | 38,10 | 38,12 | 6.811 | 4.509.994.500 |
4/11/2024 | 38,22 | 37,60 | -1,05% | 37,34 | 38,24 | 37,65 | 37,60 | 37,61 | 10.296 | 8.269.017.400 |
1/11/2024 | 37,92 | 38,00 | -0,39% | 37,68 | 38,29 | 38,00 | 38,00 | 38,01 | 9.144 | 10.353.852.300 |
31/10/2024 | 38,61 | 38,15 | -1,55% | 38,02 | 39,08 | 38,32 | 38,12 | 38,18 | 10.093 | 9.258.093.600 |
30/10/2024 | 38,56 | 38,75 | +0,68% | 38,50 | 38,94 | 38,75 | 38,75 | 38,77 | 8.376 | 6.018.830.800 |
29/10/2024 | 38,63 | 38,49 | -0,31% | 38,41 | 38,86 | 38,59 | 38,49 | 38,60 | 6.144 | 4.364.822.300 |
28/10/2024 | 38,31 | 38,61 | +0,70% | 38,21 | 38,91 | 38,65 | 38,60 | 38,68 | 8.139 | 5.486.288.000 |
25/10/2024 | 38,38 | 38,34 | -0,16% | 38,12 | 38,45 | 38,29 | 38,31 | 38,38 | 5.657 | 3.817.699.500 |
24/10/2024 | 37,86 | 38,40 | +1,51% | 37,56 | 38,47 | 38,19 | 38,36 | 38,44 | 8.991 | 11.744.151.500 |
23/10/2024 | 37,00 | 37,83 | +1,42% | 36,98 | 37,89 | 37,42 | 37,70 | 37,83 | 10.077 | 11.590.615.500 |
22/10/2024 | 36,92 | 37,30 | +1,41% | 36,78 | 37,70 | 37,30 | 37,28 | 37,30 | 12.190 | 11.106.759.800 |
21/10/2024 | 36,90 | 36,78 | -0,35% | 36,52 | 37,06 | 36,83 | 36,72 | 36,84 | 8.052 | 8.813.626.300 |
18/10/2024 | 37,10 | 36,91 | -0,24% | 36,58 | 37,30 | 36,81 | 36,91 | 36,98 | 10.039 | 6.686.645.800 |
17/10/2024 | 37,09 | 37,00 | -0,59% | 36,66 | 37,18 | 36,88 | 37,00 | 37,01 | 9.877 | 6.826.148.500 |
16/10/2024 | 36,95 | 37,22 | +0,73% | 36,78 | 37,47 | 37,17 | 37,08 | 37,23 | 10.748 | 8.471.735.200 |
15/10/2024 | 36,60 | 36,95 | +0,93% | 36,50 | 36,95 | 36,81 | 36,95 | 36,96 | 7.185 | 5.353.398.200 |
14/10/2024 | 36,41 | 36,61 | +0,97% | 36,16 | 36,80 | 36,59 | 36,60 | 36,78 | 11.122 | 10.303.620.700 |
11/10/2024 | 36,55 | 36,26 | -1,57% | 35,45 | 36,86 | 36,12 | 36,23 | 36,30 | 16.531 | 16.877.935.400 |
10/10/2024 | 37,05 | 36,84 | -0,16% | 36,58 | 37,08 | 36,66 | 36,77 | 36,84 | 6.436 | 13.035.950.800 |
9/10/2024 | 37,32 | 36,90 | -1,18% | 36,66 | 37,32 | 36,94 | 36,88 | 36,91 | 8.126 | 5.711.091.200 |
8/10/2024 | 37,10 | 37,34 | +0,38% | 36,95 | 37,42 | 37,28 | 37,32 | 37,41 | 6.710 | 5.852.942.000 |
7/10/2024 | 37,50 | 37,20 | -0,80% | 36,93 | 37,50 | 37,14 | 37,10 | 37,20 | 6.127 | 4.072.973.200 |
4/10/2024 | 36,99 | 37,50 | +1,38% | 36,71 | 37,55 | 37,25 | 37,50 | 37,53 | 9.317 | 7.770.518.700 |
3/10/2024 | 37,01 | 36,99 | -0,54% | 36,74 | 37,21 | 36,99 | 36,99 | 37,02 | 11.406 | 8.200.548.700 |
2/10/2024 | 36,33 | 37,19 | +2,37% | 36,25 | 37,24 | 36,94 | 37,00 | 37,19 | 12.181 | 9.929.857.200 |
1/10/2024 | 36,98 | 36,33 | -0,36% | 35,83 | 36,98 | 36,33 | 36,32 | 36,34 | 11.310 | 9.479.597.500 |
30/9/2024 | 36,75 | 36,46 | +0,47% | 36,38 | 37,09 | 36,63 | 36,45 | 36,46 | 8.441 | 6.727.729.200 |
26/9/2024 | 36,01 | 36,29 | +1,11% | 35,91 | 36,38 | 36,15 | 36,20 | 36,30 | 9.840 | 6.803.982.100 |
25/9/2024 | 35,96 | 35,89 | -0,08% | 35,76 | 36,34 | 35,99 | 35,82 | 35,89 | 6.964 | 5.629.069.600 |
24/9/2024 | 35,83 | 35,92 | +0,28% | 35,40 | 36,10 | 35,86 | 35,85 | 35,94 | 11.094 | 6.728.161.400 |
23/9/2024 | 35,44 | 35,82 | +0,70% | 35,23 | 36,00 | 35,70 | 35,82 | 35,85 | 15.870 | 8.779.468.800 |
20/9/2024 | 36,44 | 35,57 | -0,08% | 35,49 | 36,74 | 35,85 | 35,57 | 35,63 | 15.743 | 13.050.141.000 |
19/9/2024 | 35,75 | 35,60 | -0,56% | 35,45 | 36,18 | 35,65 | 35,57 | 35,61 | 8.239 | 6.413.480.200 |
18/9/2024 | 34,81 | 35,80 | +3,11% | 34,62 | 36,18 | 35,78 | 35,79 | 35,80 | 13.913 | 9.033.210.400 |
17/9/2024 | 34,89 | 34,72 | -0,63% | 34,39 | 34,94 | 34,61 | 34,63 | 34,72 | 4.780 | 3.147.343.800 |
16/9/2024 | 34,84 | 34,94 | +0,09% | 34,73 | 35,03 | 34,87 | 34,91 | 34,94 | 4.605 | 2.732.824.900 |
13/9/2024 | 34,80 | 34,91 | +0,58% | 34,74 | 35,09 | 34,92 | 34,87 | 34,91 | 9.403 | 6.579.290.400 |
12/9/2024 | 34,32 | 34,71 | +0,96% | 34,03 | 34,71 | 34,40 | 34,68 | 34,71 | 5.434 | 4.399.251.900 |
11/9/2024 | 34,50 | 34,38 | -0,38% | 34,19 | 34,78 | 34,41 | 34,28 | 34,38 | 6.407 | 4.389.640.400 |
10/9/2024 | 34,26 | 34,51 | +0,55% | 33,70 | 34,78 | 34,40 | 34,50 | 34,54 | 5.919 | 5.163.599.900 |
9/9/2024 | 34,54 | 34,32 | -0,64% | 34,26 | 34,62 | 34,35 | 34,30 | 34,32 | 4.269 | 2.565.909.300 |
6/9/2024 | 35,00 | 34,54 | -1,34% | 34,29 | 35,01 | 34,51 | 34,48 | 34,56 | 3.731 | 2.546.019.500 |
5/9/2024 | 34,90 | 35,01 | +0,49% | 34,54 | 35,03 | 34,82 | 34,99 | 35,02 | 5.245 | 3.663.538.500 |
4/9/2024 | 34,80 | 34,84 | +0,29% | 34,50 | 35,04 | 34,73 | 34,81 | 34,85 | 6.239 | 5.863.103.400 |
3/9/2024 | 34,65 | 34,74 | -0,14% | 34,59 | 35,06 | 34,86 | 34,73 | 34,74 | 6.937 | 5.029.593.000 |
2/9/2024 | 34,00 | 34,79 | +2,14% | 33,82 | 34,93 | 34,54 | 34,69 | 34,79 | 6.583 | 5.424.619.300 |
30/8/2024 | 33,76 | 34,06 | +0,86% | 33,50 | 34,06 | 33,81 | 33,93 | 34,07 | 5.777 | 4.385.595.900 |
29/8/2024 | 33,76 | 33,77 | -0,30% | 33,33 | 33,86 | 33,66 | 33,71 | 33,78 | 7.526 | 4.179.469.200 |
28/8/2024 | 33,85 | 33,87 | -0,06% | 33,53 | 33,93 | 33,74 | 33,85 | 33,87 | 5.066 | 2.883.091.700 |
27/8/2024 | 33,97 | 33,89 | -0,32% | 33,81 | 34,32 | 33,93 | 33,86 | 33,90 | 6.057 | 4.074.875.300 |
26/8/2024 | 34,14 | 34,00 | -0,41% | 33,77 | 34,14 | 33,96 | 34,00 | 34,02 | 5.012 | 2.726.083.000 |
23/8/2024 | 33,45 | 34,14 | +2,31% | 33,44 | 34,45 | 34,17 | 34,07 | 34,18 | 10.301 | 6.184.771.600 |
22/8/2024 | 33,23 | 33,37 | +0,39% | 33,02 | 33,44 | 33,30 | 33,37 | 33,39 | 6.433 | 4.028.382.000 |
21/8/2024 | 33,03 | 33,24 | +0,64% | 32,91 | 33,41 | 33,14 | 33,15 | 33,28 | 5.098 | 3.575.931.900 |
20/8/2024 | 32,80 | 33,03 | +0,55% | 32,80 | 33,31 | 33,07 | 33,02 | 33,08 | 5.926 | 3.492.962.800 |
19/8/2024 | 32,70 | 32,85 | +0,34% | 32,44 | 32,90 | 32,78 | 32,85 | 32,87 | 4.636 | 3.462.247.900 |
16/8/2024 | 33,03 | 32,74 | -0,88% | 32,62 | 33,48 | 32,93 | 32,74 | 32,75 | 5.935 | 3.669.968.000 |
15/8/2024 | 32,85 | 33,03 | +0,52% | 32,71 | 33,21 | 33,03 | 33,02 | 33,10 | 6.729 | 4.863.393.700 |
14/8/2024 | 32,89 | 32,86 | +0,06% | 32,57 | 33,09 | 32,87 | 32,84 | 32,86 | 8.495 | 5.649.124.600 |
13/8/2024 | 32,27 | 32,84 | +4,25% | 32,09 | 33,15 | 32,76 | 32,84 | 32,85 | 2.829 | 8.774.471.000 |
12/8/2024 | 31,01 | 31,50 | +1,03% | 30,82 | 31,62 | 31,35 | 31,50 | 31,51 | 6.479 | 4.157.345.900 |
9/8/2024 | 30,70 | 31,18 | +1,17% | 30,55 | 31,18 | 30,89 | 31,07 | 31,19 | 6.870 | 4.700.159.500 |
8/8/2024 | 30,50 | 30,82 | +0,29% | 30,30 | 30,83 | 30,68 | 30,82 | 30,83 | 6.084 | 4.319.916.400 |
7/8/2024 | 30,68 | 30,73 | -0,07% | 30,54 | 30,94 | 30,71 | 30,70 | 30,77 | 4.370 | 2.508.233.100 |
6/8/2024 | 30,51 | 30,75 | +0,33% | 30,38 | 30,89 | 30,75 | 30,73 | 30,75 | 3.819 | 3.175.489.500 |
5/8/2024 | 30,39 | 30,65 | -0,36% | 30,15 | 30,65 | 30,52 | 30,63 | 30,65 | 5.415 | 3.389.562.400 |
2/8/2024 | 30,60 | 30,76 | -0,29% | 30,51 | 30,95 | 30,67 | 30,74 | 30,78 | 4.859 | 5.521.323.300 |
1/8/2024 | 30,70 | 30,85 | +0,82% | 30,65 | 30,96 | 30,80 | 30,81 | 30,85 | 5.518 | 4.740.242.300 |
31/7/2024 | 30,20 | 30,60 | +1,22% | 30,20 | 30,75 | 30,46 | 30,58 | 30,61 | 6.796 | 14.128.440.700 |
30/7/2024 | 30,27 | 30,23 | -0,13% | 30,01 | 30,29 | 30,17 | 30,22 | 30,27 | 3.477 | 3.447.574.500 |
29/7/2024 | 30,21 | 30,27 | +0,20% | 29,97 | 30,28 | 30,14 | 30,27 | 30,28 | 2.759 | 3.096.060.400 |
26/7/2024 | 30,26 | 30,21 | +0,37% | 30,03 | 30,38 | 30,27 | 30,19 | 30,27 | 7.503 | 7.669.835.800 |
25/7/2024 | 30,01 | 30,10 | +0,33% | 29,91 | 30,35 | 30,14 | 30,05 | 30,10 | 4.630 | 2.843.152.300 |
24/7/2024 | 30,16 | 30,00 | -0,66% | 29,96 | 30,25 | 30,04 | 30,00 | 30,05 | 3.019 | 2.281.763.500 |
23/7/2024 | 30,47 | 30,20 | -0,66% | 30,00 | 30,65 | 30,19 | 30,19 | 30,20 | 4.569 | 3.317.520.900 |
22/7/2024 | 30,30 | 30,40 | +0,30% | 30,17 | 30,40 | 30,28 | 30,31 | 30,40 | 3.993 | 3.617.670.800 |
19/7/2024 | 31,05 | 30,31 | -2,00% | 30,24 | 31,06 | 30,47 | 30,59 | 30,31 | 3.963 | 2.789.622.700 |
18/7/2024 | 31,00 | 30,93 | +0,26% | 30,67 | 31,03 | 30,88 | 30,87 | 30,93 | 8.453 | 7.551.448.000 |
17/7/2024 | 30,63 | 30,85 | +0,72% | 30,63 | 30,86 | 30,76 | 30,75 | 30,86 | 4.815 | 2.621.596.000 |
16/7/2024 | 30,74 | 30,63 | -0,39% | 30,63 | 30,95 | 30,75 | 30,63 | 30,76 | 4.880 | 3.941.979.800 |
15/7/2024 | 30,66 | 30,75 | +0,16% | 30,32 | 30,90 | 30,72 | 30,74 | 30,38 | 4.536 | 3.246.274.000 |
12/7/2024 | 29,61 | 30,70 | +3,82% | 29,60 | 30,85 | 30,45 | 30,69 | 30,70 | 9.645 | 7.275.617.400 |
11/7/2024 | 29,45 | 29,57 | +0,44% | 29,31 | 29,60 | 29,47 | 29,50 | 29,58 | 6.399 | 8.926.465.200 |
10/7/2024 | 29,35 | 29,44 | +0,14% | 29,17 | 29,63 | 29,45 | 29,44 | 29,45 | 4.575 | 3.076.573.600 |
9/7/2024 | 29,59 | 29,40 | -0,64% | 29,30 | 29,59 | 29,43 | 29,40 | 29,41 | 5.756 | 3.554.914.000 |
8/7/2024 | 29,90 | 29,59 | -1,04% | 29,38 | 29,90 | 29,54 | 29,57 | 29,59 | 6.273 | 4.261.075.700 |
5/7/2024 | 30,23 | 29,90 | -0,80% | 29,73 | 30,33 | 29,92 | 29,90 | 29,98 | 6.677 | 3.617.735.200 |
4/7/2024 | 30,06 | 30,14 | +0,27% | 30,01 | 30,47 | 30,18 | 30,14 | 30,18 | 4.935 | 2.098.901.900 |
3/7/2024 | 30,29 | 30,06 | -1,05% | 30,03 | 30,48 | 30,24 | 30,03 | 30,12 | 6.000 | 3.122.736.400 |
2/7/2024 | 30,61 | 30,38 | -0,62% | 30,05 | 30,63 | 30,40 | 30,38 | 30,39 | 4.896 | 5.071.129.400 |
1/7/2024 | 30,70 | 30,57 | -1,23% | 30,41 | 30,79 | 30,64 | 30,56 | 30,57 | 4.236 | 2.554.155.900 |
28/6/2024 | 31,02 | 30,95 | +0,06% | 30,82 | 31,16 | 30,96 | 30,95 | 31,04 | 4.056 | 3.031.674.800 |
27/6/2024 | 30,66 | 30,93 | +1,18% | 30,50 | 30,93 | 30,75 | 30,93 | 30,96 | 6.058 | 4.607.621.300 |
26/6/2024 | 30,50 | 30,57 | +0,39% | 30,16 | 30,57 | 30,46 | 30,49 | 30,58 | 4.806 | 5.743.985.700 |
25/6/2024 | 30,50 | 30,45 | +0,23% | 30,08 | 30,50 | 30,29 | 30,38 | 30,48 | 2.218 | 1.805.108.200 |
24/6/2024 | 29,87 | 30,38 | +2,12% | 29,68 | 30,67 | 30,36 | 30,35 | 30,40 | 8.237 | 6.143.220.100 |
21/6/2024 | 29,50 | 29,75 | +0,85% | 29,42 | 29,86 | 29,64 | 29,73 | 29,78 | 9.153 | 6.391.618.800 |
20/6/2024 | 29,33 | 29,50 | +0,65% | 29,18 | 29,58 | 29,38 | 29,50 | 29,51 | 5.942 | 4.882.843.300 |
19/6/2024 | 29,24 | 29,31 | +0,21% | 29,04 | 29,38 | 29,25 | 29,30 | 29,32 | 4.524 | 4.089.218.400 |
18/6/2024 | 29,50 | 29,25 | -0,44% | 29,00 | 29,50 | 29,25 | 29,18 | 29,25 | 5.818 | 7.481.577.100 |
17/6/2024 | 29,70 | 29,38 | -0,84% | 29,30 | 29,86 | 29,45 | 29,36 | 29,40 | 4.751 | 3.451.647.300 |
14/6/2024 | 29,75 | 29,63 | -0,10% | 29,22 | 29,75 | 29,44 | 29,46 | 29,63 | 5.660 | 4.350.744.700 |
13/6/2024 | 29,34 | 29,66 | +0,24% | 29,26 | 29,71 | 29,54 | 29,54 | 29,67 | 5.591 | 4.022.103.500 |
12/6/2024 | 30,15 | 29,59 | -1,66% | 29,49 | 30,23 | 29,63 | 29,50 | 29,59 | 4.572 | 3.585.350.300 |
11/6/2024 | 29,74 | 30,09 | +0,97% | 29,71 | 30,13 | 29,97 | 30,01 | 30,09 | 5.165 | 4.109.645.300 |
10/6/2024 | 29,92 | 29,80 | -0,40% | 29,55 | 29,99 | 29,72 | 29,70 | 29,81 | 5.012 | 3.107.205.300 |
7/6/2024 | 30,11 | 29,92 | -0,66% | 29,70 | 30,12 | 29,90 | 29,78 | 29,92 | 4.411 | 2.798.211.100 |
6/6/2024 | 30,02 | 30,12 | +0,33% | 29,78 | 30,35 | 30,08 | 30,00 | 30,14 | 5.653 | 4.007.259.700 |
5/6/2024 | 30,19 | 30,02 | -0,46% | 29,94 | 30,41 | 30,12 | 30,00 | 30,12 | 5.046 | 2.452.772.000 |
4/6/2024 | 30,02 | 30,16 | +0,07% | 29,77 | 30,31 | 30,02 | 30,16 | 30,24 | 4.122 | 3.523.698.800 |
3/6/2024 | 30,38 | 30,14 | -0,69% | 29,53 | 30,53 | 29,99 | 30,14 | 30,18 | 7.601 | 5.182.685.000 |
31/5/2024 | 30,83 | 30,35 | +0,20% | 30,15 | 31,09 | 30,47 | 30,33 | 30,39 | 7.818 | 8.672.566.700 |
29/5/2024 | 30,18 | 30,29 | +0,66% | 29,89 | 30,40 | 30,18 | 30,27 | 30,29 | 6.657 | 4.194.389.800 |
28/5/2024 | 30,67 | 30,09 | -0,69% | 29,95 | 30,67 | 30,12 | 30,09 | 30,24 | 3.829 | 4.126.005.100 |
27/5/2024 | 30,45 | 30,30 | -0,49% | 29,97 | 30,58 | 30,20 | 30,23 | 30,30 | 3.997 | 3.114.661.800 |
24/5/2024 | 30,30 | 30,45 | +0,83% | 30,21 | 30,54 | 30,40 | 30,44 | 30,49 | 6.986 | 4.357.525.900 |
23/5/2024 | 30,00 | 30,20 | +0,67% | 29,49 | 30,20 | 29,72 | 30,06 | 30,20 | 8.962 | 11.250.608.800 |
22/5/2024 | 31,10 | 30,00 | -4,03% | 29,89 | 31,11 | 30,16 | 29,91 | 30,02 | 5.846 | 6.800.250.700 |
21/5/2024 | 31,20 | 31,26 | +0,19% | 30,90 | 31,35 | 31,12 | 31,17 | 31,28 | 5.423 | 3.110.670.300 |
20/5/2024 | 31,36 | 31,20 | -0,41% | 30,95 | 31,64 | 31,19 | 31,10 | 31,20 | 8.298 | 5.619.696.300 |
17/5/2024 | 30,83 | 31,33 | +1,36% | 30,76 | 31,57 | 31,15 | 31,29 | 31,36 | 8.773 | 16.393.607.100 |
16/5/2024 | 31,09 | 30,91 | -1,09% | 30,60 | 31,70 | 30,92 | 30,75 | 30,95 | 9.173 | 8.143.479.400 |
15/5/2024 | 29,63 | 31,25 | +9,38% | 29,38 | 31,48 | 30,30 | 31,25 | 31,30 | 8.355 | 26.937.803.100 |
14/5/2024 | 28,10 | 28,57 | +1,67% | 28,06 | 28,57 | 28,34 | 28,46 | 28,57 | 5.949 | 6.605.445.700 |
13/5/2024 | 28,48 | 28,10 | -1,51% | 28,10 | 28,65 | 28,28 | 28,10 | 28,11 | 6.830 | 4.343.646.700 |
10/5/2024 | 28,80 | 28,53 | -0,83% | 28,53 | 29,10 | 28,76 | 28,51 | 28,59 | 6.003 | 4.392.654.800 |
9/5/2024 | 29,49 | 28,77 | -2,44% | 28,69 | 29,49 | 28,97 | 28,73 | 28,79 | 7.279 | 7.659.336.800 |
8/5/2024 | 29,37 | 29,49 | +0,07% | 29,26 | 29,74 | 29,55 | 29,48 | 29,49 | 1.226 | 18.514.166.300 |
7/5/2024 | 29,91 | 29,47 | -1,11% | 29,19 | 29,92 | 29,47 | 29,46 | 29,53 | 4.613 | 9.812.659.300 |
6/5/2024 | 29,77 | 29,80 | -0,47% | 29,71 | 30,15 | 29,89 | 29,70 | 29,83 | 5.877 | 4.438.257.300 |
3/5/2024 | 30,11 | 29,94 | +0,23% | 29,78 | 30,23 | 30,03 | 29,94 | 29,95 | 8.302 | 9.738.630.300 |
2/5/2024 | 30,21 | 29,87 | -0,30% | 29,62 | 30,21 | 29,82 | 29,87 | 29,88 | 9.448 | 6.154.088.000 |
30/4/2024 | 30,00 | 29,96 | -0,33% | 29,88 | 30,22 | 29,99 | 29,96 | 30,00 | 4.970 | 4.252.707.600 |
29/4/2024 | 30,40 | 30,06 | -0,79% | 29,72 | 30,41 | 29,95 | 30,05 | 30,08 | 7.069 | 5.376.196.700 |
26/4/2024 | 29,95 | 30,30 | +1,20% | 29,95 | 30,43 | 30,28 | 30,27 | 30,39 | 6.948 | 7.433.506.300 |
25/4/2024 | 29,65 | 29,94 | +1,01% | 29,54 | 30,09 | 29,92 | 29,84 | 29,98 | 8.447 | 7.715.038.300 |
24/4/2024 | 29,25 | 29,64 | +1,33% | 29,12 | 29,86 | 29,50 | 29,63 | 29,80 | 7.583 | 6.115.703.300 |
23/4/2024 | 29,48 | 29,25 | -0,95% | 29,16 | 29,52 | 29,29 | 29,22 | 29,31 | 5.425 | 6.091.926.900 |
22/4/2024 | 29,72 | 29,53 | -0,30% | 29,37 | 29,89 | 29,54 | 29,51 | 29,53 | 5.359 | 3.016.700.900 |
19/4/2024 | 29,54 | 29,62 | -0,03% | 29,41 | 29,84 | 29,63 | 29,50 | 29,63 | 7.034 | 6.142.706.900 |
18/4/2024 | 29,71 | 29,63 | -0,27% | 29,39 | 29,85 | 29,58 | 29,51 | 29,64 | 8.213 | 3.826.171.700 |
17/4/2024 | 29,90 | 29,71 | -0,60% | 29,61 | 30,15 | 29,86 | 29,71 | 29,80 | 6.930 | 5.206.904.100 |
16/4/2024 | 30,19 | 29,89 | -1,65% | 29,85 | 30,30 | 30,02 | 29,89 | 30,04 | 7.170 | 4.867.259.200 |
15/4/2024 | 30,43 | 30,39 | -0,82% | 30,32 | 30,75 | 30,51 | 30,39 | 30,40 | 8.055 | 6.877.310.300 |
12/4/2024 | 30,90 | 30,64 | -1,16% | 30,45 | 31,18 | 30,74 | 30,60 | 30,64 | 7.204 | 5.058.349.400 |
11/4/2024 | 30,98 | 31,00 | +0,06% | 30,62 | 31,08 | 30,89 | 30,97 | 31,08 | 5.769 | 4.105.614.300 |
10/4/2024 | 31,14 | 30,98 | -0,55% | 30,91 | 31,27 | 31,02 | 30,94 | 30,98 | 4.749 | 4.403.456.600 |
9/4/2024 | 31,40 | 31,15 | -0,51% | 30,87 | 31,52 | 31,10 | 31,14 | 31,18 | 4.960 | 3.005.608.600 |
8/4/2024 | 31,50 | 31,31 | +0,03% | 31,02 | 31,50 | 31,19 | 31,31 | 31,33 | 5.700 | 2.941.629.600 |
5/4/2024 | 31,50 | 31,30 | -0,63% | 31,21 | 31,70 | 31,37 | 31,29 | 31,30 | 4.950 | 2.986.745.500 |
4/4/2024 | 31,32 | 31,50 | +0,35% | 31,24 | 31,89 | 31,59 | 31,42 | 31,51 | 6.325 | 3.773.209.100 |
3/4/2024 | 31,20 | 31,39 | +0,61% | 30,84 | 31,45 | 31,29 | 31,33 | 31,39 | 6.786 | 4.252.786.900 |
2/4/2024 | 30,75 | 31,20 | +1,10% | 30,73 | 31,34 | 31,10 | 31,18 | 31,28 | 6.994 | 4.891.162.200 |
1/4/2024 | 30,89 | 30,86 | -1,34% | 30,73 | 31,10 | 30,90 | 30,83 | 30,89 | 4.688 | 4.273.378.600 |
28/3/2024 | 31,52 | 31,28 | -0,86% | 31,21 | 31,63 | 31,37 | 31,23 | 31,28 | 5.360 | 3.224.367.200 |
27/3/2024 | 31,25 | 31,55 | +1,28% | 31,12 | 31,69 | 31,45 | 31,55 | 31,57 | 8.035 | 4.280.506.100 |
26/3/2024 | 30,94 | 31,15 | +0,71% | 30,94 | 31,41 | 31,18 | 31,15 | 31,19 | 4.731 | 3.061.679.700 |
25/3/2024 | 30,95 | 30,93 | -0,06% | 30,76 | 31,20 | 30,97 | 30,93 | 30,97 | 3.453 | 2.237.263.200 |
22/3/2024 | 31,25 | 30,95 | -1,18% | 30,79 | 31,29 | 30,96 | 30,93 | 31,02 | 3.337 | 2.203.788.100 |
21/3/2024 | 31,74 | 31,32 | -0,89% | 31,02 | 31,74 | 31,38 | 31,26 | 31,35 | 6.060 | 3.961.641.500 |
20/3/2024 | 31,48 | 31,60 | +0,73% | 31,48 | 31,85 | 31,69 | 31,59 | 31,72 | 6.057 | 6.766.669.800 |
19/3/2024 | 30,95 | 31,37 | +1,36% | 30,90 | 31,45 | 31,28 | 31,35 | 31,37 | 6.465 | 5.206.296.800 |
18/3/2024 | 30,75 | 30,95 | +0,65% | 30,52 | 31,12 | 30,89 | 30,95 | 31,05 | 5.544 | 4.471.221.500 |
15/3/2024 | 30,90 | 30,75 | -0,26% | 30,60 | 31,02 | 30,75 | 30,70 | 30,75 | 3.949 | 4.068.019.100 |
14/3/2024 | 30,79 | 30,83 | +0,49% | 30,60 | 31,01 | 30,78 | 30,83 | 30,85 | 6.059 | 4.243.500.000 |
13/3/2024 | 31,16 | 30,68 | -1,54% | 30,60 | 31,17 | 30,78 | 30,67 | 30,74 | 5.564 | 4.214.785.700 |
12/3/2024 | 31,00 | 31,16 | +0,65% | 30,48 | 31,32 | 31,04 | 31,11 | 31,18 | 6.546 | 4.584.973.700 |
11/3/2024 | 31,11 | 30,96 | -0,45% | 30,71 | 31,30 | 31,02 | 30,88 | 30,98 | 5.158 | 3.591.272.600 |
8/3/2024 | 30,72 | 31,10 | +0,75% | 30,24 | 31,25 | 30,82 | 0,00 | 0,00 | 300 | 6.555.093.400 |
7/3/2024 | 30,20 | 30,87 | +5,61% | 30,04 | 30,88 | 30,53 | 30,87 | 30,88 | 3.913 | 10.386.836.600 |
6/3/2024 | 28,74 | 29,23 | +1,70% | 28,55 | 29,44 | 29,20 | 29,21 | 29,23 | 1.480 | 7.494.355.900 |
5/3/2024 | 28,50 | 28,74 | +0,84% | 28,35 | 28,74 | 28,57 | 28,65 | 28,74 | 7.033 | 2.899.935.400 |
4/3/2024 | 28,74 | 28,50 | -0,38% | 28,31 | 28,85 | 28,57 | 28,50 | 28,58 | 7.681 | 5.394.484.000 |
1/3/2024 | 28,57 | 28,61 | +0,18% | 28,25 | 28,64 | 28,49 | 28,59 | 28,62 | 8.495 | 6.148.818.300 |
29/2/2024 | 29,17 | 28,56 | -2,12% | 28,31 | 29,17 | 28,52 | 28,55 | 28,62 | 1.476 | 7.253.624.300 |
28/2/2024 | 27,85 | 29,18 | +5,95% | 27,84 | 29,44 | 28,90 | 29,18 | 29,19 | 6.517 | 21.990.989.400 |
27/2/2024 | 26,83 | 27,54 | +3,15% | 26,77 | 27,72 | 27,39 | 27,53 | 27,55 | 9.733 | 6.881.928.300 |
26/2/2024 | 26,75 | 26,70 | -0,19% | 26,65 | 26,93 | 26,77 | 26,69 | 26,70 | 5.539 | 3.813.149.300 |
23/2/2024 | 26,64 | 26,75 | +0,45% | 26,61 | 26,98 | 26,80 | 0,00 | 0,00 | 6.712 | 4.754.586.900 |
22/2/2024 | 26,34 | 26,63 | +1,18% | 26,17 | 26,73 | 26,48 | 26,63 | 26,69 | 7.828 | 3.824.929.000 |
21/2/2024 | 26,33 | 26,32 | +0,15% | 26,16 | 26,39 | 26,30 | 26,32 | 26,33 | 5.919 | 4.363.552.800 |
20/2/2024 | 25,96 | 26,28 | +1,08% | 25,92 | 26,49 | 26,28 | 26,28 | 26,32 | 5.747 | 3.833.460.400 |
19/2/2024 | 26,04 | 26,00 | -0,46% | 25,82 | 26,13 | 25,98 | 25,96 | 26,00 | 4.593 | 2.422.556.400 |
16/2/2024 | 26,16 | 26,12 | -0,15% | 25,74 | 26,40 | 26,03 | 26,12 | 26,16 | 8.923 | 6.604.398.900 |
15/2/2024 | 25,88 | 26,16 | +0,96% | 25,81 | 26,45 | 26,21 | 26,16 | 26,18 | 853 | 6.249.232.900 |
14/2/2024 | 26,64 | 25,91 | -2,78% | 25,58 | 26,65 | 25,90 | 25,84 | 25,91 | 7.792 | 4.852.990.400 |
9/2/2024 | 26,52 | 26,65 | +0,60% | 26,40 | 26,86 | 26,67 | 0,00 | 0,00 | 7.342 | 7.808.973.300 |
8/2/2024 | 27,70 | 26,49 | -4,20% | 26,20 | 27,72 | 26,55 | 26,48 | 26,49 | 2.177 | 8.048.612.700 |
7/2/2024 | 27,48 | 27,65 | +0,62% | 27,43 | 27,78 | 27,63 | 27,64 | 27,67 | 9.020 | 8.857.297.500 |
6/2/2024 | 27,06 | 27,48 | +1,63% | 27,06 | 27,50 | 27,37 | 27,48 | 27,49 | 4.939 | 2.843.815.800 |
5/2/2024 | 26,89 | 27,04 | +0,60% | 26,77 | 27,09 | 26,98 | 27,04 | 27,05 | 5.724 | 3.790.440.200 |
2/2/2024 | 26,80 | 26,88 | +0,34% | 26,63 | 27,03 | 26,84 | 26,87 | 26,88 | 5.300 | 3.588.716.800 |
1/2/2024 | 26,68 | 26,79 | +0,41% | 26,55 | 27,04 | 26,83 | 26,78 | 26,81 | 4.746 | 3.176.249.900 |
31/1/2024 | 26,52 | 26,68 | +0,57% | 26,39 | 26,95 | 26,74 | 26,68 | 26,70 | 3.903 | 2.664.236.400 |
30/1/2024 | 26,99 | 26,53 | -1,30% | 26,39 | 26,99 | 26,58 | 26,53 | 26,55 | 4.697 | 2.402.310.700 |
29/1/2024 | 26,90 | 26,88 | +0,22% | 26,73 | 27,02 | 26,87 | 26,85 | 26,88 | 6.289 | 3.702.372.500 |
26/1/2024 | 27,12 | 26,82 | -1,07% | 26,78 | 27,29 | 26,98 | 26,79 | 26,82 | 8.503 | 4.522.267.500 |
25/1/2024 | 27,60 | 27,11 | -1,53% | 27,11 | 27,60 | 27,20 | 27,11 | 27,20 | 4.813 | 2.872.014.000 |
24/1/2024 | 27,47 | 27,53 | +0,40% | 27,07 | 27,61 | 27,33 | 27,52 | 27,54 | 7.051 | 3.124.728.200 |
23/1/2024 | 27,47 | 27,42 | -0,83% | 27,20 | 27,58 | 27,43 | 27,41 | 27,50 | 6.843 | 5.409.724.400 |
22/1/2024 | 27,70 | 27,65 | -0,18% | 27,49 | 27,84 | 27,66 | 27,64 | 27,66 | 5.333 | 2.689.697.900 |
19/1/2024 | 27,45 | 27,70 | +0,91% | 27,35 | 27,81 | 27,61 | 27,70 | 27,73 | 5.266 | 3.643.153.300 |
18/1/2024 | 27,28 | 27,45 | +1,52% | 27,00 | 27,45 | 27,21 | 27,39 | 27,46 | 5.018 | 3.903.665.500 |
17/1/2024 | 27,23 | 27,04 | -0,84% | 26,83 | 27,31 | 27,01 | 27,00 | 27,04 | 7.478 | 6.549.377.900 |
16/1/2024 | 27,74 | 27,27 | -1,91% | 27,02 | 27,74 | 27,29 | 27,25 | 27,27 | 9.687 | 6.811.158.700 |
15/1/2024 | 27,50 | 27,80 | +1,09% | 27,15 | 27,99 | 27,59 | 27,80 | 27,87 | 6.153 | 3.739.636.500 |
12/1/2024 | 27,81 | 27,50 | -1,11% | 27,28 | 28,02 | 27,44 | 27,50 | 27,56 | 8.865 | 7.421.921.700 |
11/1/2024 | 28,19 | 27,81 | -0,93% | 27,51 | 28,19 | 27,77 | 27,71 | 27,81 | 4.824 | 5.414.209.700 |
10/1/2024 | 28,50 | 28,07 | -1,37% | 27,89 | 28,50 | 28,09 | 28,06 | 28,17 | 7.995 | 4.753.481.100 |
9/1/2024 | 28,63 | 28,46 | -0,59% | 28,29 | 28,68 | 28,40 | 28,46 | 28,48 | 4.827 | 3.102.990.400 |
8/1/2024 | 28,56 | 28,63 | +0,25% | 28,32 | 28,81 | 28,58 | 28,63 | 28,64 | 4.045 | 2.378.135.800 |
5/1/2024 | 28,45 | 28,56 | +0,39% | 28,19 | 28,61 | 28,52 | 28,56 | 28,57 | 2.946 | 2.590.067.600 |
4/1/2024 | 28,69 | 28,45 | -0,84% | 28,20 | 28,69 | 28,39 | 28,44 | 28,45 | 4.445 | 2.154.422.100 |
3/1/2024 | 28,56 | 28,69 | +0,46% | 28,50 | 28,95 | 28,75 | 28,67 | 28,75 | 3.296 | 1.806.903.200 |
2/1/2024 | 28,74 | 28,56 | -0,63% | 28,44 | 28,74 | 28,56 | 28,56 | 28,57 | 5.775 | 2.863.684.800 |
28/12/2023 | 28,76 | 28,74 | -2,24% | 28,69 | 29,04 | 28,81 | 28,74 | 28,87 | 2.590 | 2.157.269.000 |
27/12/2023 | 29,05 | 29,40 | +1,38% | 28,83 | 29,40 | 29,19 | 29,36 | 29,41 | 3.473 | 2.589.797.600 |
26/12/2023 | 29,05 | 29,00 | -0,17% | 28,77 | 29,21 | 28,94 | 28,97 | 29,00 | 5.039 | 3.113.003.400 |
22/12/2023 | 28,62 | 29,05 | +1,57% | 28,60 | 29,15 | 28,88 | 29,04 | 29,06 | 6.291 | 3.789.918.100 |
21/12/2023 | 28,40 | 28,60 | +0,99% | 28,24 | 28,64 | 28,54 | 28,55 | 28,60 | 5.007 | 5.365.820.300 |
20/12/2023 | 28,52 | 28,32 | -0,77% | 27,76 | 28,64 | 28,04 | 28,28 | 28,33 | 8.500 | 6.123.549.600 |
19/12/2023 | 28,63 | 28,54 | -0,35% | 28,37 | 28,84 | 28,51 | 28,50 | 28,54 | 5.053 | 3.534.702.200 |
18/12/2023 | 28,88 | 28,64 | -0,83% | 28,29 | 28,93 | 28,51 | 28,53 | 28,64 | 4.753 | 3.919.684.800 |
15/12/2023 | 28,25 | 28,88 | +2,09% | 28,19 | 28,88 | 28,57 | 28,52 | 28,88 | 7.362 | 6.058.212.400 |
14/12/2023 | 28,43 | 28,29 | -0,46% | 28,15 | 28,79 | 28,41 | 28,28 | 28,29 | 7.504 | 4.744.601.900 |
13/12/2023 | 28,25 | 28,42 | +0,60% | 27,69 | 28,42 | 28,06 | 28,22 | 28,42 | 6.751 | 4.307.847.700 |
12/12/2023 | 28,19 | 28,25 | +0,43% | 28,02 | 28,46 | 28,26 | 28,25 | 28,30 | 3.974 | 2.384.684.300 |
11/12/2023 | 28,04 | 28,13 | -0,04% | 27,89 | 28,42 | 28,15 | 28,05 | 28,15 | 7.169 | 6.362.981.700 |
8/12/2023 | 28,55 | 28,14 | -1,44% | 28,12 | 28,55 | 28,19 | 28,14 | 28,15 | 6.370 | 6.855.840.600 |
7/12/2023 | 28,63 | 28,55 | -0,24% | 28,39 | 28,86 | 28,64 | 28,52 | 28,55 | 4.801 | 4.350.952.100 |
6/12/2023 | 28,80 | 28,62 | -0,63% | 28,52 | 28,91 | 28,66 | 28,61 | 28,66 | 5.299 | 3.172.177.700 |
5/12/2023 | 28,64 | 28,80 | +0,35% | 28,55 | 29,21 | 28,95 | 28,80 | 28,81 | 7.713 | 5.311.392.300 |
4/12/2023 | 28,39 | 28,70 | +0,74% | 28,21 | 28,74 | 28,55 | 28,64 | 28,70 | 7.435 | 4.110.367.100 |
1/12/2023 | 28,16 | 28,49 | +1,75% | 27,62 | 28,49 | 28,08 | 28,33 | 28,50 | 7.422 | 5.058.922.600 |
30/11/2023 | 27,66 | 28,00 | +1,05% | 27,60 | 28,12 | 27,90 | 28,00 | 28,03 | 6.372 | 3.336.632.500 |
29/11/2023 | 28,05 | 27,71 | -1,07% | 27,59 | 28,18 | 27,79 | 27,70 | 27,71 | 8.255 | 5.924.136.700 |
28/11/2023 | 27,75 | 28,01 | +0,86% | 27,64 | 28,17 | 27,98 | 28,01 | 28,12 | 5.922 | 2.914.989.900 |
27/11/2023 | 27,59 | 27,77 | +0,40% | 27,26 | 27,88 | 27,71 | 27,77 | 27,85 | 7.407 | 3.551.053.500 |
24/11/2023 | 27,91 | 27,66 | -0,90% | 27,29 | 27,98 | 27,49 | 27,66 | 27,68 | 4.737 | 3.019.020.200 |
23/11/2023 | 27,43 | 27,91 | +1,38% | 27,37 | 28,20 | 27,87 | 27,86 | 27,93 | 5.745 | 2.891.281.200 |
22/11/2023 | 27,13 | 27,53 | +1,44% | 27,03 | 27,55 | 27,39 | 27,53 | 27,55 | 5.089 | 2.667.160.200 |
21/11/2023 | 27,29 | 27,14 | -0,48% | 26,86 | 27,38 | 27,15 | 27,14 | 27,18 | 7.823 | 4.360.995.600 |
20/11/2023 | 27,21 | 27,27 | +0,22% | 27,03 | 27,47 | 27,30 | 27,27 | 27,29 | 4.792 | 3.347.010.900 |
17/11/2023 | 28,08 | 27,21 | -3,41% | 27,13 | 28,24 | 27,42 | 27,20 | 27,22 | 535 | 6.247.031.700 |
16/11/2023 | 27,80 | 28,17 | +1,40% | 27,70 | 28,26 | 28,07 | 28,14 | 28,19 | 1.058 | 6.217.500.200 |
14/11/2023 | 27,57 | 27,78 | +0,76% | 27,54 | 28,10 | 27,80 | 27,78 | 27,82 | 9.159 | 6.190.129.100 |
13/11/2023 | 27,43 | 27,57 | +0,51% | 27,34 | 27,68 | 27,50 | 27,52 | 27,57 | 5.924 | 3.301.484.300 |
10/11/2023 | 26,95 | 27,43 | +2,93% | 26,83 | 27,49 | 27,11 | 27,38 | 27,48 | 7.194 | 13.558.783.300 |
9/11/2023 | 26,99 | 26,65 | -0,71% | 26,59 | 27,08 | 26,75 | 26,65 | 26,77 | 8.915 | 6.299.534.200 |
8/11/2023 | 26,99 | 26,84 | -0,67% | 26,69 | 27,10 | 26,87 | 26,84 | 26,96 | 4.950 | 3.082.422.700 |
7/11/2023 | 26,50 | 27,02 | +1,73% | 26,45 | 27,39 | 27,07 | 26,90 | 27,02 | 9.581 | 7.236.767.000 |
6/11/2023 | 26,00 | 26,56 | +2,11% | 25,94 | 26,59 | 26,32 | 26,55 | 26,56 | 5.545 | 2.862.614.600 |
3/11/2023 | 25,70 | 26,01 | +1,56% | 25,54 | 26,06 | 25,89 | 26,01 | 26,03 | 5.038 | 2.979.317.600 |
1/11/2023 | 25,21 | 25,61 | +1,59% | 25,07 | 25,68 | 25,52 | 25,59 | 25,62 | 6.679 | 4.606.336.900 |
31/10/2023 | 25,32 | 25,21 | -0,20% | 24,86 | 25,39 | 25,11 | 25,21 | 25,22 | 5.592 | 3.953.030.700 |
30/10/2023 | 25,31 | 25,26 | 0,00% | 25,07 | 25,51 | 25,23 | 25,24 | 25,26 | 4.527 | 2.116.288.600 |
27/10/2023 | 25,84 | 25,26 | -1,86% | 25,26 | 25,90 | 25,48 | 25,26 | 25,36 | 3.907 | 2.167.365.900 |
26/10/2023 | 25,98 | 25,74 | -0,89% | 25,71 | 26,07 | 25,86 | 25,73 | 25,82 | 4.124 | 2.067.859.600 |
25/10/2023 | 25,50 | 25,97 | +1,76% | 25,50 | 26,22 | 25,96 | 25,90 | 25,97 | 5.558 | 2.836.618.200 |
24/10/2023 | 25,51 | 25,52 | +0,87% | 25,35 | 25,87 | 25,56 | 25,42 | 25,52 | 7.805 | 3.896.171.700 |
23/10/2023 | 25,40 | 25,30 | -0,39% | 25,00 | 25,56 | 25,34 | 25,26 | 25,30 | 6.081 | 3.261.478.700 |
20/10/2023 | 25,40 | 25,40 | -0,31% | 25,33 | 25,77 | 25,52 | 25,39 | 25,55 | 3.973 | 2.488.173.700 |
19/10/2023 | 25,49 | 25,48 | +0,12% | 25,05 | 25,79 | 25,54 | 25,47 | 25,48 | 3.347 | 2.263.562.600 |
18/10/2023 | 25,79 | 25,45 | -1,24% | 25,26 | 25,83 | 25,50 | 25,45 | 25,50 | 4.870 | 5.055.283.800 |
17/10/2023 | 25,82 | 25,77 | -0,69% | 25,77 | 26,12 | 25,91 | 25,77 | 25,80 | 3.112 | 1.829.153.600 |
16/10/2023 | 25,90 | 25,95 | +0,46% | 25,74 | 26,16 | 25,97 | 25,94 | 25,95 | 3.370 | 2.035.230.500 |
13/10/2023 | 26,19 | 25,83 | -1,41% | 25,47 | 26,28 | 25,92 | 25,83 | 25,90 | 4.827 | 3.016.365.200 |
11/10/2023 | 26,30 | 26,20 | -0,27% | 26,12 | 26,30 | 26,20 | 26,20 | 26,22 | 2.892 | 1.920.413.500 |
10/10/2023 | 26,48 | 26,27 | -0,57% | 26,27 | 26,78 | 26,47 | 26,27 | 26,40 | 4.791 | 2.582.522.700 |
9/10/2023 | 26,45 | 26,42 | -0,34% | 26,13 | 26,59 | 26,38 | 26,42 | 26,48 | 3.676 | 2.236.557.800 |
6/10/2023 | 26,31 | 26,51 | +0,19% | 26,01 | 26,81 | 26,49 | 26,50 | 26,51 | 5.331 | 3.428.434.500 |
5/10/2023 | 26,34 | 26,46 | +0,65% | 26,14 | 26,62 | 26,37 | 26,35 | 26,46 | 3.633 | 2.463.220.300 |
4/10/2023 | 26,03 | 26,29 | +0,77% | 25,91 | 26,37 | 26,21 | 26,27 | 26,29 | 3.484 | 2.322.239.500 |
3/10/2023 | 26,12 | 26,09 | -0,38% | 25,92 | 26,36 | 26,09 | 26,06 | 26,10 | 5.243 | 3.000.747.600 |
2/10/2023 | 26,27 | 26,19 | -0,38% | 25,75 | 26,50 | 26,24 | 26,19 | 26,22 | 4.288 | 2.443.025.100 |
29/9/2023 | 26,75 | 26,29 | -2,01% | 26,18 | 26,84 | 26,37 | 26,28 | 26,34 | 3.737 | 2.604.501.100 |
28/9/2023 | 26,55 | 26,83 | +1,25% | 26,34 | 27,00 | 26,68 | 26,83 | 26,87 | 5.014 | 3.523.419.900 |
27/9/2023 | 26,94 | 26,50 | -1,16% | 26,21 | 26,95 | 26,48 | 26,50 | 26,51 | 5.558 | 4.388.399.200 |
26/9/2023 | 27,12 | 26,81 | -1,22% | 26,73 | 27,23 | 26,90 | 26,81 | 26,87 | 5.939 | 3.829.669.200 |
25/9/2023 | 27,11 | 27,14 | +0,37% | 26,91 | 27,32 | 27,15 | 27,14 | 27,17 | 5.205 | 4.385.342.400 |
22/9/2023 | 27,23 | 27,04 | -0,44% | 26,69 | 27,28 | 26,95 | 27,02 | 27,04 | 5.038 | 3.676.108.700 |
21/9/2023 | 27,11 | 27,16 | -0,44% | 26,83 | 27,36 | 27,16 | 27,14 | 27,16 | 8.327 | 5.838.778.400 |
20/9/2023 | 27,20 | 27,28 | +0,29% | 26,96 | 27,50 | 27,27 | 27,27 | 27,31 | 6.956 | 4.415.207.700 |
19/9/2023 | 27,00 | 27,20 | +0,63% | 26,86 | 27,33 | 27,14 | 27,20 | 27,23 | 6.968 | 4.306.264.100 |
18/9/2023 | 27,30 | 27,03 | -0,95% | 26,88 | 27,33 | 27,08 | 27,03 | 27,05 | 5.056 | 2.943.101.300 |
15/9/2023 | 27,12 | 27,29 | +0,96% | 26,62 | 27,29 | 27,03 | 27,29 | 27,30 | 6.344 | 5.842.956.900 |
14/9/2023 | 27,11 | 27,03 | -0,07% | 26,82 | 27,29 | 27,00 | 27,03 | 27,06 | 5.725 | 3.440.166.400 |
13/9/2023 | 26,77 | 27,05 | +1,31% | 26,63 | 27,09 | 26,91 | 27,05 | 27,08 | 6.487 | 4.778.992.200 |
12/9/2023 | 26,60 | 26,70 | +0,34% | 26,39 | 26,81 | 26,57 | 26,70 | 26,71 | 6.389 | 3.875.885.100 |
11/9/2023 | 26,11 | 26,61 | +1,88% | 26,11 | 26,63 | 26,45 | 26,57 | 26,61 | 4.426 | 2.941.949.000 |
8/9/2023 | 26,00 | 26,12 | +0,35% | 25,68 | 26,21 | 26,04 | 26,11 | 26,15 | 5.214 | 3.637.751.800 |
6/9/2023 | 26,01 | 26,03 | +0,08% | 25,73 | 26,23 | 26,01 | 26,01 | 26,03 | 5.917 | 3.788.324.900 |
5/9/2023 | 25,92 | 26,01 | 0,00% | 25,64 | 26,12 | 25,94 | 26,00 | 26,03 | 6.422 | 3.738.104.500 |
4/9/2023 | 26,02 | 26,01 | -0,34% | 25,90 | 26,19 | 26,04 | 25,99 | 26,02 | 2.104 | 1.025.216.700 |
1/9/2023 | 26,17 | 26,10 | 0,00% | 25,73 | 26,46 | 25,97 | 26,07 | 26,10 | 7.824 | 6.497.290.300 |
31/8/2023 | 26,75 | 26,10 | -1,66% | 26,03 | 26,76 | 26,16 | 26,10 | 26,13 | 4.436 | 3.742.993.100 |
30/8/2023 | 26,97 | 26,54 | -1,74% | 26,54 | 27,01 | 26,65 | 26,54 | 26,62 | 5.432 | 3.274.501.000 |
29/8/2023 | 26,95 | 27,01 | +0,19% | 26,70 | 27,13 | 26,97 | 27,01 | 27,02 | 6.279 | 4.087.768.900 |
28/8/2023 | 27,03 | 26,96 | -0,37% | 26,42 | 27,06 | 26,73 | 26,93 | 26,96 | 4.003 | 3.395.457.700 |
25/8/2023 | 27,10 | 27,06 | -0,18% | 26,55 | 27,12 | 26,84 | 27,04 | 27,06 | 6.159 | 4.829.837.300 |
24/8/2023 | 26,64 | 27,11 | +1,76% | 26,40 | 27,24 | 26,69 | 27,01 | 27,11 | 5.700 | 11.572.684.900 |
23/8/2023 | 26,55 | 26,64 | +0,34% | 26,36 | 26,82 | 26,52 | 26,63 | 26,66 | 5.887 | 4.290.101.100 |
22/8/2023 | 26,62 | 26,55 | -0,19% | 26,33 | 26,73 | 26,54 | 26,55 | 26,57 | 6.225 | 4.403.225.100 |
21/8/2023 | 27,02 | 26,60 | -3,34% | 26,32 | 27,09 | 26,59 | 26,60 | 26,61 | 242 | 8.207.830.300 |
18/8/2023 | 27,20 | 27,52 | +1,18% | 26,96 | 27,54 | 27,38 | 27,38 | 27,52 | 5.466 | 3.790.833.700 |
17/8/2023 | 26,97 | 27,20 | +0,85% | 26,71 | 27,32 | 27,10 | 27,20 | 27,21 | 7.594 | 4.869.103.800 |
16/8/2023 | 27,31 | 26,97 | -1,35% | 26,81 | 27,48 | 27,11 | 26,92 | 26,97 | 6.103 | 4.063.073.200 |
15/8/2023 | 27,70 | 27,34 | -1,48% | 27,23 | 27,80 | 27,47 | 27,34 | 27,35 | 5.878 | 4.588.444.400 |
14/8/2023 | 28,22 | 27,75 | -1,94% | 27,23 | 28,24 | 27,72 | 27,74 | 27,77 | 9.495 | 7.569.856.600 |
11/8/2023 | 28,40 | 28,30 | +3,06% | 27,78 | 28,87 | 28,06 | 28,29 | 28,32 | 5.424 | 11.745.230.500 |
10/8/2023 | 27,47 | 27,46 | -0,04% | 27,33 | 27,58 | 27,46 | 27,46 | 27,47 | 5.235 | 3.963.140.400 |
9/8/2023 | 27,60 | 27,47 | -0,43% | 27,17 | 27,65 | 27,40 | 27,46 | 27,48 | 4.711 | 3.417.175.900 |
8/8/2023 | 27,71 | 27,59 | -0,86% | 27,52 | 27,83 | 27,69 | 27,56 | 27,65 | 6.218 | 3.595.835.000 |
7/8/2023 | 27,71 | 27,83 | +0,47% | 27,71 | 28,17 | 27,90 | 27,78 | 27,83 | 7.211 | 4.171.249.700 |
4/8/2023 | 27,64 | 27,70 | +0,04% | 27,64 | 28,12 | 27,87 | 27,69 | 27,70 | 8.627 | 6.021.916.000 |
3/8/2023 | 28,11 | 27,69 | -1,49% | 27,59 | 28,57 | 27,86 | 27,69 | 27,70 | 7.552 | 6.251.373.100 |
2/8/2023 | 27,92 | 28,11 | -0,11% | 27,70 | 28,22 | 28,03 | 28,11 | 28,12 | 9.615 | 6.005.301.300 |
1/8/2023 | 28,60 | 28,14 | -1,71% | 28,08 | 28,60 | 28,22 | 28,14 | 28,22 | 725 | 6.369.679.700 |
31/7/2023 | 29,52 | 28,63 | -2,25% | 28,63 | 29,65 | 28,91 | 28,63 | 28,64 | 6.346 | 5.712.658.700 |
28/7/2023 | 28,88 | 29,29 | +1,45% | 28,88 | 29,29 | 29,10 | 29,21 | 29,30 | 4.146 | 2.636.242.800 |
27/7/2023 | 29,02 | 28,87 | -0,52% | 28,87 | 29,24 | 29,03 | 28,87 | 28,98 | 5.724 | 7.027.815.900 |
26/7/2023 | 29,17 | 29,02 | -0,62% | 28,79 | 29,21 | 29,00 | 29,02 | 29,10 | 6.135 | 3.878.412.900 |
25/7/2023 | 29,12 | 29,20 | +0,79% | 28,97 | 29,37 | 29,20 | 29,20 | 29,21 | 384 | 12.588.438.200 |
24/7/2023 | 29,11 | 28,97 | -0,52% | 28,72 | 29,21 | 28,88 | 28,95 | 28,97 | 6.489 | 10.732.368.100 |
21/7/2023 | 28,72 | 29,12 | +2,07% | 28,63 | 29,12 | 28,96 | 28,97 | 29,13 | 8.265 | 6.949.835.300 |
20/7/2023 | 28,46 | 28,53 | +0,25% | 28,43 | 28,80 | 28,61 | 28,50 | 28,56 | 4.635 | 5.734.184.200 |
19/7/2023 | 29,00 | 28,46 | -1,56% | 28,44 | 29,00 | 28,56 | 28,45 | 28,46 | 3.662 | 2.347.631.500 |
18/7/2023 | 28,83 | 28,91 | 0,00% | 28,71 | 29,08 | 28,85 | 28,90 | 28,93 | 5.838 | 14.546.254.300 |
17/7/2023 | 28,79 | 28,91 | +1,08% | 28,50 | 29,04 | 28,86 | 28,86 | 28,91 | 7.211 | 5.504.176.000 |
14/7/2023 | 28,91 | 28,60 | -1,38% | 28,38 | 29,10 | 28,60 | 28,60 | 28,62 | 5.539 | 4.443.180.200 |
13/7/2023 | 29,43 | 29,00 | -0,89% | 28,90 | 29,48 | 29,04 | 29,00 | 29,05 | 7.309 | 4.632.841.700 |
12/7/2023 | 29,38 | 29,26 | +0,38% | 29,11 | 29,38 | 29,22 | 29,17 | 29,26 | 6.845 | 4.607.860.100 |
11/7/2023 | 29,26 | 29,15 | -0,61% | 28,64 | 29,37 | 29,03 | 29,13 | 29,15 | 3.787 | 7.691.019.000 |
10/7/2023 | 29,00 | 29,33 | +1,38% | 28,94 | 29,70 | 29,43 | 29,32 | 29,35 | 457 | 8.753.865.100 |
7/7/2023 | 28,90 | 28,93 | +0,63% | 28,69 | 29,12 | 28,95 | 28,93 | 28,94 | 4.881 | 4.079.644.700 |
6/7/2023 | 28,72 | 28,75 | -0,28% | 28,28 | 28,89 | 28,67 | 28,75 | 28,81 | 9.371 | 5.944.191.900 |
5/7/2023 | 28,85 | 28,83 | +0,07% | 28,31 | 28,97 | 28,69 | 28,82 | 28,91 | 8.500 | 4.689.198.200 |
4/7/2023 | 28,51 | 28,81 | +0,59% | 28,47 | 28,87 | 28,70 | 28,75 | 28,83 | 4.476 | 2.044.690.400 |
3/7/2023 | 28,38 | 28,64 | +1,85% | 28,20 | 29,10 | 28,61 | 28,59 | 28,65 | 4.064 | 7.191.742.700 |
30/6/2023 | 28,22 | 28,12 | -1,88% | 27,66 | 28,50 | 28,03 | 28,11 | 28,14 | 2.501 | 9.944.487.800 |
29/6/2023 | 28,62 | 28,66 | +1,13% | 28,45 | 28,87 | 28,66 | 28,65 | 28,66 | 8.456 | 10.645.090.500 |
28/6/2023 | 28,15 | 28,34 | +0,32% | 28,15 | 28,68 | 28,46 | 28,32 | 28,35 | 7.976 | 5.685.449.300 |
27/6/2023 | 27,91 | 28,25 | +1,36% | 27,77 | 28,28 | 28,04 | 28,23 | 28,25 | 7.513 | 3.863.455.900 |
26/6/2023 | 27,74 | 27,87 | +0,47% | 27,49 | 28,04 | 27,75 | 27,86 | 27,89 | 6.701 | 3.768.724.700 |
23/6/2023 | 27,70 | 27,74 | +0,69% | 27,49 | 27,86 | 27,69 | 27,70 | 27,74 | 5.330 | 2.792.595.000 |
22/6/2023 | 27,55 | 27,55 | -0,40% | 27,27 | 27,64 | 27,46 | 27,55 | 27,60 | 6.437 | 3.213.066.700 |
21/6/2023 | 27,32 | 27,66 | +1,24% | 27,15 | 27,66 | 27,49 | 27,55 | 27,66 | 6.772 | 4.084.100.000 |
20/6/2023 | 27,50 | 27,32 | -0,80% | 27,19 | 27,58 | 27,38 | 27,32 | 27,42 | 9.029 | 4.752.756.700 |
19/6/2023 | 27,40 | 27,54 | +0,95% | 27,31 | 27,92 | 27,61 | 27,54 | 27,60 | 5.137 | 2.993.184.000 |
16/6/2023 | 27,13 | 27,28 | +0,37% | 26,96 | 27,33 | 27,21 | 27,28 | 27,33 | 7.350 | 7.058.998.000 |
15/6/2023 | 27,13 | 27,18 | +0,22% | 27,02 | 27,40 | 27,17 | 27,15 | 27,22 | 7.515 | 4.569.454.300 |
14/6/2023 | 26,76 | 27,12 | +1,35% | 26,76 | 27,48 | 27,17 | 27,12 | 27,17 | 642 | 7.619.246.000 |
13/6/2023 | 26,68 | 26,76 | +0,79% | 26,62 | 27,27 | 26,89 | 26,76 | 26,83 | 9.975 | 6.502.310.600 |
12/6/2023 | 27,03 | 26,55 | -2,03% | 26,52 | 27,30 | 26,80 | 26,55 | 26,64 | 6.931 | 7.647.805.000 |
9/6/2023 | 26,27 | 27,10 | +4,92% | 26,27 | 27,39 | 27,09 | 27,09 | 27,12 | 6.120 | 15.784.395.200 |
7/6/2023 | 24,40 | 25,83 | +6,65% | 24,35 | 25,83 | 25,27 | 25,77 | 25,83 | 8.490 | 13.835.551.900 |
6/6/2023 | 24,10 | 24,22 | +0,92% | 23,86 | 24,33 | 24,10 | 24,22 | 24,25 | 8.209 | 5.016.756.700 |
5/6/2023 | 23,89 | 24,00 | +0,46% | 23,73 | 24,08 | 23,93 | 23,94 | 24,00 | 8.022 | 4.761.472.000 |
2/6/2023 | 23,77 | 23,89 | +0,50% | 23,56 | 24,14 | 23,83 | 23,87 | 23,90 | 8.740 | 5.496.613.600 |
1/6/2023 | 23,95 | 23,77 | -0,59% | 23,43 | 24,06 | 23,78 | 23,76 | 23,81 | 5.326 | 17.361.843.400 |
31/5/2023 | 24,04 | 23,91 | +0,04% | 23,52 | 24,08 | 23,88 | 23,91 | 23,93 | 8.510 | 6.308.360.200 |
30/5/2023 | 23,93 | 23,90 | +0,42% | 23,64 | 24,08 | 23,84 | 23,87 | 23,91 | 9.559 | 5.723.222.700 |
29/5/2023 | 23,43 | 23,80 | +1,97% | 23,23 | 24,09 | 23,79 | 23,80 | 23,81 | 5.411 | 3.673.313.500 |
26/5/2023 | 23,88 | 23,34 | -0,64% | 23,33 | 23,88 | 23,53 | 23,34 | 23,45 | 8.133 | 5.603.262.200 |
25/5/2023 | 23,40 | 23,49 | +1,25% | 23,20 | 23,82 | 23,53 | 23,49 | 23,50 | 2.512 | 5.685.795.300 |
24/5/2023 | 23,20 | 23,20 | +0,48% | 22,82 | 23,25 | 23,10 | 23,16 | 23,20 | 8.507 | 4.103.627.400 |
23/5/2023 | 23,11 | 23,09 | +0,61% | 22,75 | 23,53 | 23,23 | 23,08 | 23,09 | 9.530 | 6.627.559.100 |
22/5/2023 | 23,08 | 22,95 | +0,39% | 22,86 | 23,31 | 23,06 | 22,95 | 22,98 | 8.641 | 5.629.864.100 |
19/5/2023 | 22,55 | 22,86 | +1,60% | 22,42 | 23,06 | 22,83 | 22,86 | 22,94 | 511 | 5.949.351.600 |
18/5/2023 | 22,84 | 22,50 | -1,57% | 22,38 | 22,91 | 22,65 | 22,48 | 22,53 | 6.827 | 8.290.325.200 |
17/5/2023 | 22,94 | 22,86 | -0,26% | 22,67 | 23,10 | 22,82 | 22,82 | 22,86 | 3.276 | 7.463.315.200 |
16/5/2023 | 22,99 | 22,92 | -0,09% | 22,79 | 23,62 | 23,17 | 22,87 | 22,95 | 6.725 | 10.371.784.700 |
15/5/2023 | 22,60 | 22,94 | +1,77% | 22,14 | 23,01 | 22,74 | 22,92 | 22,96 | 9.943 | 13.126.439.000 |
12/5/2023 | 24,08 | 22,54 | -5,57% | 22,41 | 24,21 | 22,84 | 22,54 | 22,59 | 5.221 | 14.915.550.000 |
11/5/2023 | 23,94 | 23,87 | 0,00% | 23,76 | 24,17 | 23,89 | 23,84 | 23,87 | 1.763 | 6.925.731.900 |
10/5/2023 | 23,58 | 23,87 | +1,53% | 23,45 | 23,87 | 23,67 | 23,76 | 23,88 | 1.792 | 8.642.564.500 |
9/5/2023 | 23,58 | 23,51 | -0,34% | 23,36 | 23,70 | 23,49 | 23,48 | 23,51 | 7.577 | 11.702.126.300 |
8/5/2023 | 23,95 | 23,59 | -1,21% | 23,36 | 24,13 | 23,59 | 23,58 | 23,59 | 2.012 | 5.027.880.800 |
5/5/2023 | 23,59 | 23,88 | +1,62% | 23,44 | 24,08 | 23,82 | 23,84 | 23,92 | 6.065 | 6.558.328.800 |
4/5/2023 | 24,19 | 23,50 | -2,81% | 23,32 | 24,34 | 23,60 | 23,49 | 23,51 | 4.942 | 6.405.708.400 |
3/5/2023 | 24,69 | 24,18 | -2,18% | 24,12 | 24,82 | 24,33 | 24,15 | 24,20 | 8.714 | 4.330.229.000 |
2/5/2023 | 25,10 | 24,72 | -1,63% | 24,51 | 25,31 | 24,72 | 24,70 | 24,74 | 9.601 | 4.084.718.800 |
28/4/2023 | 25,18 | 25,13 | -0,16% | 24,82 | 25,41 | 25,13 | 25,10 | 25,14 | 5.617 | 5.184.864.500 |
27/4/2023 | 24,91 | 25,17 | +1,04% | 24,82 | 25,29 | 25,08 | 25,14 | 25,18 | 7.754 | 3.572.161.500 |
26/4/2023 | 24,45 | 24,91 | +1,55% | 24,38 | 24,97 | 24,75 | 24,91 | 24,92 | 4.847 | 2.444.753.800 |
25/4/2023 | 24,57 | 24,53 | -0,08% | 24,43 | 24,78 | 24,58 | 24,53 | 24,55 | 6.157 | 3.688.349.300 |
24/4/2023 | 24,36 | 24,55 | +0,78% | 24,31 | 24,85 | 24,57 | 24,54 | 24,61 | 8.836 | 4.666.749.200 |
20/4/2023 | 24,61 | 24,36 | -0,94% | 24,16 | 24,66 | 24,42 | 24,36 | 24,37 | 6.906 | 8.188.586.600 |
19/4/2023 | 24,12 | 24,59 | +1,24% | 24,06 | 24,73 | 24,46 | 24,57 | 24,59 | 4.430 | 8.654.191.100 |
18/4/2023 | 24,45 | 24,29 | +0,08% | 24,20 | 24,69 | 24,40 | 24,29 | 24,30 | 1.197 | 7.957.640.100 |
17/4/2023 | 24,21 | 24,27 | +0,33% | 24,13 | 24,46 | 24,26 | 24,25 | 24,27 | 6.223 | 6.197.355.400 |
14/4/2023 | 23,89 | 24,19 | +1,04% | 23,55 | 24,19 | 23,99 | 24,15 | 24,19 | 5.681 | 2.819.881.500 |
13/4/2023 | 23,89 | 23,94 | +0,42% | 23,64 | 24,24 | 23,98 | 23,94 | 23,97 | 7.527 | 3.401.785.800 |
12/4/2023 | 23,79 | 23,84 | +0,51% | 23,62 | 24,16 | 23,87 | 23,83 | 23,84 | 8.597 | 3.436.268.800 |
11/4/2023 | 23,60 | 23,72 | +0,51% | 23,54 | 24,05 | 23,80 | 23,72 | 23,75 | 312 | 5.869.344.800 |
10/4/2023 | 23,55 | 23,60 | +0,90% | 23,30 | 23,73 | 23,55 | 23,59 | 23,60 | 5.947 | 2.933.204.600 |
6/4/2023 | 23,05 | 23,39 | +1,26% | 23,05 | 23,52 | 23,35 | 23,39 | 23,41 | 4.681 | 2.263.763.600 |
5/4/2023 | 23,58 | 23,10 | -1,32% | 23,00 | 23,64 | 23,15 | 23,10 | 23,13 | 4.530 | 2.272.113.300 |
4/4/2023 | 22,80 | 23,41 | +2,86% | 22,79 | 23,45 | 23,25 | 23,41 | 23,42 | 8.619 | 5.953.194.200 |
3/4/2023 | 23,35 | 22,76 | -3,23% | 22,61 | 23,45 | 22,81 | 22,76 | 22,77 | 2.461 | 7.367.175.400 |
31/3/2023 | 23,74 | 23,52 | -0,63% | 23,30 | 24,00 | 23,54 | 23,52 | 23,53 | 7.401 | 3.965.702.400 |
30/3/2023 | 23,69 | 23,67 | -0,04% | 23,40 | 23,85 | 23,61 | 23,67 | 23,68 | 5.828 | 3.941.102.500 |
29/3/2023 | 24,15 | 23,68 | -1,54% | 23,08 | 24,28 | 23,44 | 23,68 | 23,69 | 8.461 | 6.079.822.400 |
28/3/2023 | 23,88 | 24,05 | +0,71% | 23,51 | 24,11 | 23,91 | 24,05 | 24,07 | 9.462 | 4.936.503.200 |
27/3/2023 | 24,32 | 23,88 | -1,04% | 23,73 | 24,49 | 23,97 | 23,88 | 23,89 | 6.575 | 3.872.217.700 |
24/3/2023 | 24,11 | 24,13 | +0,04% | 23,80 | 24,36 | 24,15 | 24,13 | 24,18 | 7.177 | 5.405.625.200 |
23/3/2023 | 24,23 | 24,12 | -0,45% | 23,77 | 25,11 | 24,28 | 24,12 | 24,13 | 8.297 | 6.384.546.400 |
22/3/2023 | 24,03 | 24,23 | +1,04% | 23,98 | 24,37 | 24,19 | 24,21 | 24,23 | 6.455 | 3.248.293.100 |
21/3/2023 | 23,97 | 23,98 | -0,21% | 23,70 | 24,09 | 23,92 | 23,97 | 23,98 | 4.363 | 2.383.393.900 |
20/3/2023 | 24,54 | 24,03 | -2,08% | 23,91 | 24,54 | 24,08 | 24,02 | 24,03 | 8.236 | 5.505.334.500 |
17/3/2023 | 24,68 | 24,54 | -0,97% | 24,29 | 24,74 | 24,49 | 24,54 | 24,55 | 6.504 | 5.835.456.900 |
16/3/2023 | 25,01 | 24,78 | -0,72% | 24,68 | 25,13 | 24,87 | 24,77 | 24,78 | 6.623 | 3.508.032.700 |
15/3/2023 | 24,58 | 24,96 | +0,12% | 24,43 | 25,06 | 24,77 | 24,96 | 24,98 | 9.922 | 4.426.831.700 |
14/3/2023 | 25,22 | 24,93 | -1,46% | 24,76 | 25,43 | 24,98 | 24,93 | 24,96 | 7.450 | 4.466.005.400 |
13/3/2023 | 25,86 | 25,30 | -3,32% | 25,17 | 25,87 | 25,39 | 25,30 | 25,36 | 1.399 | 7.827.760.700 |
10/3/2023 | 26,87 | 26,17 | -2,61% | 26,07 | 26,87 | 26,35 | 26,16 | 26,18 | 9.243 | 5.603.535.600 |
9/3/2023 | 26,74 | 26,87 | +0,45% | 26,60 | 27,03 | 26,86 | 26,86 | 26,90 | 2.472 | 7.506.018.900 |
8/3/2023 | 26,45 | 26,75 | +1,33% | 26,29 | 26,89 | 26,62 | 26,75 | 26,76 | 6.580 | 3.816.868.100 |
7/3/2023 | 26,10 | 26,40 | +1,15% | 25,92 | 26,46 | 26,24 | 26,40 | 26,41 | 6.190 | 3.764.723.900 |
6/3/2023 | 25,80 | 26,10 | +1,16% | 25,75 | 26,23 | 26,03 | 26,09 | 26,14 | 8.507 | 3.949.658.700 |
3/3/2023 | 26,25 | 25,80 | -1,68% | 25,66 | 26,28 | 25,87 | 25,79 | 25,80 | 7.590 | 4.379.537.800 |
2/3/2023 | 26,10 | 26,24 | +0,50% | 25,99 | 26,78 | 26,37 | 26,24 | 26,25 | 8.521 | 4.117.921.500 |
1/3/2023 | 26,43 | 26,11 | -1,36% | 25,64 | 26,43 | 25,95 | 26,10 | 26,12 | 2.299 | 6.839.760.900 |
28/2/2023 | 26,85 | 26,47 | -1,42% | 26,43 | 27,07 | 26,60 | 26,47 | 26,48 | 1.235 | 7.603.079.100 |
27/2/2023 | 27,04 | 26,85 | -0,70% | 26,64 | 27,07 | 26,79 | 26,83 | 26,85 | 8.516 | 4.587.741.200 |
24/2/2023 | 27,03 | 27,04 | -0,11% | 26,75 | 27,15 | 26,92 | 27,03 | 27,04 | 9.897 | 5.725.565.300 |
23/2/2023 | 26,71 | 27,07 | +1,39% | 25,58 | 27,31 | 26,82 | 27,06 | 27,07 | 1.011 | 16.641.253.400 |
22/2/2023 | 27,89 | 26,70 | -4,27% | 26,61 | 28,00 | 26,84 | 26,69 | 26,78 | 1.146 | 6.160.430.800 |
17/2/2023 | 27,39 | 27,89 | +1,20% | 27,36 | 27,99 | 27,72 | 27,89 | 27,90 | 638 | 5.657.333.600 |
16/2/2023 | 26,73 | 27,56 | +2,91% | 26,69 | 27,67 | 27,06 | 27,55 | 27,56 | 8.110 | 6.525.547.800 |
15/2/2023 | 26,90 | 26,78 | -0,45% | 26,65 | 27,11 | 26,86 | 26,78 | 26,79 | 8.358 | 3.878.407.800 |
14/2/2023 | 26,85 | 26,90 | 0,00% | 26,58 | 27,02 | 26,84 | 26,89 | 26,90 | 7.669 | 4.857.894.100 |
13/2/2023 | 26,80 | 26,90 | +1,13% | 26,73 | 27,65 | 27,05 | 26,89 | 26,90 | 4.851 | 9.500.977.100 |
10/2/2023 | 26,03 | 26,60 | +4,85% | 25,78 | 26,90 | 26,53 | 26,54 | 26,60 | 7.935 | 12.499.237.400 |
9/2/2023 | 26,09 | 25,37 | -1,82% | 25,22 | 26,10 | 25,45 | 25,35 | 25,37 | 6.069 | 3.246.447.000 |
8/2/2023 | 25,69 | 25,84 | +1,33% | 25,31 | 26,11 | 25,75 | 25,79 | 25,84 | 1.044 | 5.958.369.000 |
7/2/2023 | 25,40 | 25,50 | +0,51% | 24,97 | 25,73 | 25,30 | 25,49 | 25,50 | 1.929 | 6.816.862.400 |
6/2/2023 | 25,24 | 25,37 | +0,63% | 25,03 | 25,55 | 25,27 | 25,37 | 25,39 | 8.461 | 4.327.575.200 |
3/2/2023 | 25,35 | 25,21 | -0,87% | 24,95 | 25,47 | 25,13 | 25,18 | 25,21 | 9.974 | 5.219.146.800 |
2/2/2023 | 25,33 | 25,43 | -0,12% | 25,25 | 25,83 | 25,51 | 25,38 | 25,43 | 6.601 | 3.099.134.900 |
1/2/2023 | 25,81 | 25,46 | -1,70% | 25,19 | 25,81 | 25,50 | 25,45 | 25,46 | 5.552 | 7.898.604.600 |
31/1/2023 | 24,89 | 25,90 | +4,02% | 24,84 | 26,39 | 25,98 | 25,90 | 25,93 | 8.193 | 10.954.114.800 |
30/1/2023 | 24,36 | 24,90 | +2,47% | 24,34 | 25,07 | 24,90 | 24,89 | 24,90 | 7.632 | 9.809.193.500 |
27/1/2023 | 24,20 | 24,30 | +0,29% | 23,99 | 24,36 | 24,20 | 24,26 | 24,30 | 4.857 | 2.764.258.400 |
26/1/2023 | 23,90 | 24,23 | +1,59% | 23,75 | 24,36 | 24,07 | 24,21 | 24,23 | 7.643 | 3.482.911.900 |
25/1/2023 | 23,55 | 23,85 | +1,10% | 23,43 | 24,09 | 23,77 | 23,84 | 23,86 | 9.636 | 5.328.218.800 |
24/1/2023 | 23,23 | 23,59 | +1,68% | 23,23 | 23,75 | 23,58 | 23,59 | 23,60 | 6.088 | 3.511.004.700 |
23/1/2023 | 23,36 | 23,20 | -0,73% | 23,12 | 23,62 | 23,30 | 23,20 | 23,29 | 3.807 | 1.933.066.800 |