O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 5 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
20/1/2023 23,83 23,37 -1,60% 23,34 23,97 23,57 23,37 23,38 3.308 1.918.800.400
19/1/2023 23,85 23,75 -0,92% 23,64 23,99 23,79 23,71 23,75 4.797 2.594.284.300
18/1/2023 23,58 23,97 +2,44% 23,44 24,06 23,82 23,96 23,97 6.610 4.223.254.900
17/1/2023 23,25 23,40 +0,99% 23,21 23,65 23,41 23,40 23,41 5.756 2.619.516.500
16/1/2023 23,09 23,17 -0,43% 23,03 23,36 23,20 23,16 23,28 2.851 1.099.431.200
13/1/2023 23,27 23,27 -0,73% 23,07 23,43 23,26 23,25 23,27 4.950 2.159.445.600
12/1/2023 23,52 23,44 -0,76% 23,35 23,74 23,52 23,44 23,45 6.060 2.983.820.400
11/1/2023 23,52 23,62 +0,34% 23,33 23,75 23,51 23,58 23,62 8.275 3.819.000.900
10/1/2023 22,93 23,54 +2,30% 22,69 23,64 23,36 23,52 23,54 9.582 3.509.188.700
9/1/2023 22,69 23,01 +0,92% 22,49 23,17 22,94 22,90 23,01 8.320 4.062.728.000
6/1/2023 22,50 22,80 +1,33% 22,28 22,88 22,67 22,77 22,80 6.468 4.266.406.400
5/1/2023 22,37 22,50 +0,99% 22,11 22,60 22,39 22,45 22,50 770 4.479.636.500
4/1/2023 22,27 22,28 +0,32% 22,05 22,77 22,31 22,27 22,28 7.789 3.533.517.400
3/1/2023 22,64 22,21 -1,90% 22,07 22,84 22,33 22,18 22,21 5.362 2.256.105.200
2/1/2023 23,70 22,64 -2,20% 22,50 23,70 22,74 22,64 22,67 700 5.192.853.600
29/12/2022 23,53 23,15 -1,28% 23,11 23,65 23,24 23,14 23,15 5.377 3.137.380.500
28/12/2022 22,98 23,45 +2,58% 22,71 23,50 23,19 23,41 23,45 5.893 2.627.825.800
27/12/2022 22,58 22,86 +1,55% 22,39 22,92 22,72 22,85 22,86 5.043 2.396.452.600
26/12/2022 22,84 22,51 -1,66% 22,45 23,01 22,64 22,50 22,71 4.290 1.703.500.900
23/12/2022 22,95 22,89 +0,31% 22,52 23,36 23,02 22,89 22,92 9.136 4.064.767.000
22/12/2022 22,48 22,82 +1,69% 22,44 22,96 22,62 22,82 22,85 1.228 5.631.546.200
21/12/2022 22,16 22,44 +1,54% 22,11 22,63 22,41 22,41 22,44 7.642 3.864.101.600
20/12/2022 21,35 22,10 +3,37% 21,29 22,45 22,21 22,10 22,20 2.144 8.324.689.400
19/12/2022 21,02 21,38 +1,23% 21,02 21,57 21,32 21,38 21,40 7.680 4.919.135.100
16/12/2022 20,86 21,12 +0,14% 20,86 21,29 21,11 21,11 21,12 9.118 8.903.136.700
15/12/2022 20,87 21,09 +1,10% 20,80 21,58 21,23 21,09 21,10 7.345 9.591.154.400
14/12/2022 20,92 20,86 -1,37% 20,45 20,93 20,65 20,84 20,86 979 12.650.610.000
13/12/2022 22,14 21,15 -4,47% 21,10 22,23 21,54 21,15 21,17 9.382 6.816.732.000
12/12/2022 22,76 22,14 -2,85% 21,92 22,78 22,15 22,14 22,18 9.391 4.622.692.000
9/12/2022 22,67 22,79 +0,53% 22,43 22,95 22,73 22,75 22,79 8.304 3.164.148.800
8/12/2022 22,81 22,67 -1,39% 22,55 23,22 22,80 22,67 22,68 6.236 2.742.065.500
7/12/2022 23,08 22,99 -0,91% 22,70 23,34 22,90 22,99 23,00 9.657 4.205.499.800
6/12/2022 23,42 23,20 -0,09% 22,84 23,83 23,34 23,19 23,20 6.489 9.055.882.100
5/12/2022 23,68 23,22 -2,60% 23,13 23,84 23,30 23,22 23,25 6.453 3.086.529.200
2/12/2022 23,97 23,84 -0,54% 23,46 24,06 23,70 23,81 23,84 2.985 5.557.910.100
1/12/2022 24,06 23,97 -0,99% 23,97 24,50 24,20 23,97 23,98 7.835 3.535.671.400
30/11/2022 23,77 24,21 +2,20% 23,55 24,21 23,95 24,16 24,22 9.161 5.699.279.500
29/11/2022 23,63 23,69 +0,68% 23,46 24,19 23,89 23,68 23,69 7.979 3.554.749.200
28/11/2022 23,02 23,53 +1,47% 22,91 23,61 23,43 23,49 23,53 869 5.244.485.100
25/11/2022 23,48 23,19 -1,40% 23,06 23,67 23,28 23,19 23,22 8.811 4.293.027.300
24/11/2022 22,97 23,52 +3,07% 22,88 23,68 23,41 23,50 23,52 6.772 3.379.419.400
23/11/2022 22,17 22,82 +2,33% 22,12 23,07 22,72 22,79 22,82 9.014 4.023.840.100
22/11/2022 22,41 22,30 -0,36% 22,12 22,71 22,33 22,27 22,30 6.445 3.154.182.800
21/11/2022 21,91 22,38 +3,09% 21,76 22,51 22,24 22,38 22,41 8.316 3.254.574.300
18/11/2022 22,19 21,71 -1,09% 21,41 22,56 21,86 21,70 21,71 7.897 3.547.247.400
17/11/2022 21,97 21,95 -1,13% 21,52 22,37 21,92 21,94 21,95 2.376 6.789.815.500
16/11/2022 22,13 22,20 -0,72% 21,90 22,57 22,17 22,20 22,22 5.761 6.150.165.400
14/11/2022 23,20 22,36 -1,71% 22,14 23,23 22,45 22,36 22,39 194 6.286.609.200
11/11/2022 22,05 22,75 +1,84% 22,03 23,10 22,59 22,74 22,76 5.633 8.304.601.700
10/11/2022 23,75 22,34 -6,57% 22,01 23,88 22,76 22,34 22,35 572 10.662.073.200
9/11/2022 23,94 23,91 -0,62% 23,77 24,43 24,10 23,90 23,91 8.973 5.338.560.200
8/11/2022 23,98 24,06 -0,12% 23,63 24,09 23,88 23,98 24,06 5.743 2.701.977.200
7/11/2022 24,52 24,09 -2,47% 23,95 24,77 24,18 23,99 24,09 1.048 5.679.355.600
4/11/2022 24,74 24,70 0,00% 24,61 25,02 24,77 24,69 24,70 9.371 7.607.606.900
3/11/2022 23,52 24,70 +5,51% 23,43 24,77 24,43 24,59 24,70 8.346 15.882.537.600
1/11/2022 23,39 23,41 +0,73% 22,87 23,70 23,30 23,39 23,41 394 6.115.292.600
31/10/2022 22,10 23,24 +3,70% 21,86 23,29 22,92 23,21 23,24 3.222 8.121.901.500
28/10/2022 22,08 22,41 +1,49% 22,00 22,53 22,36 22,40 22,41 6.728 3.451.309.100
27/10/2022 21,37 22,08 +3,52% 21,26 22,29 21,95 22,08 22,09 8.778 4.178.471.800
26/10/2022 21,50 21,33 -1,57% 21,14 21,87 21,44 21,27 21,34 8.389 5.325.197.400
25/10/2022 21,89 21,67 -1,05% 21,26 21,90 21,61 21,66 21,67 9.486 5.192.171.900
24/10/2022 22,04 21,90 -1,93% 21,85 22,22 21,97 21,89 21,94 5.433 2.853.339.900
21/10/2022 21,95 22,33 +1,55% 21,85 22,46 22,25 22,28 22,33 8.636 4.958.014.700
20/10/2022 22,09 21,99 +0,14% 21,54 22,17 21,91 21,95 21,99 8.518 6.724.939.000
19/10/2022 22,49 21,96 -2,31% 21,79 22,49 21,94 21,95 21,96 7.861 4.268.277.500
18/10/2022 22,39 22,48 +1,49% 22,01 22,48 22,26 22,41 22,48 6.484 3.693.787.900
17/10/2022 21,80 22,15 +1,98% 21,67 22,37 22,12 22,10 22,15 5.239 2.824.369.300
14/10/2022 21,96 21,72 -0,82% 21,67 22,10 21,87 21,71 21,72 5.098 2.079.200.200
13/10/2022 21,30 21,90 +1,62% 21,11 22,23 21,90 21,81 21,90 1.385 6.003.996.100
11/10/2022 21,51 21,55 -0,05% 21,31 21,73 21,50 21,45 21,55 6.937 3.913.716.800
10/10/2022 21,68 21,56 +0,51% 21,42 21,86 21,57 21,55 21,56 4.923 3.028.724.800
7/10/2022 21,30 21,45 +0,23% 21,09 21,66 21,37 21,44 21,45 7.856 5.855.853.500
6/10/2022 21,56 21,40 -0,51% 21,34 21,81 21,54 21,39 21,40 6.076 3.047.082.200
5/10/2022 21,66 21,51 -0,60% 21,41 22,01 21,61 21,51 21,52 5.711 3.002.025.500
4/10/2022 21,96 21,64 -0,46% 21,38 22,30 21,70 21,64 21,65 8.367 3.468.125.500
3/10/2022 21,40 21,74 +2,89% 21,24 21,86 21,64 21,73 21,74 8.938 4.560.411.000
30/9/2022 21,13 21,13 -0,42% 20,91 21,38 21,16 21,13 21,17 5.906 2.997.126.500
29/9/2022 21,05 21,22 -0,19% 20,85 21,32 21,10 21,22 21,26 5.181 2.810.048.000
28/9/2022 21,31 21,26 -0,19% 21,03 21,57 21,33 21,26 21,32 6.908 4.246.650.000
27/9/2022 21,47 21,30 -0,70% 21,09 21,55 21,25 21,30 21,31 8.722 3.461.576.900
26/9/2022 21,90 21,45 -2,94% 21,32 21,90 21,50 21,45 21,51 6.083 3.042.218.600
23/9/2022 22,39 22,10 -2,13% 21,86 22,49 22,14 22,09 22,10 6.045 3.042.111.400
22/9/2022 22,55 22,58 +1,12% 22,01 22,69 22,33 22,58 22,62 7.766 3.039.221.600
21/9/2022 22,87 22,33 -2,49% 22,33 22,99 22,50 22,33 22,37 6.067 3.556.332.900
20/9/2022 22,54 22,90 +1,33% 22,54 23,12 22,88 22,89 22,90 5.318 3.271.083.700
19/9/2022 22,54 22,60 +0,18% 22,42 22,76 22,58 22,60 22,62 6.238 3.601.852.900
16/9/2022 22,32 22,56 +0,13% 22,13 22,82 22,51 22,56 22,60 6.782 5.657.067.500
15/9/2022 22,24 22,53 +1,30% 22,13 22,68 22,42 22,50 22,53 3.528 11.908.050.200
14/9/2022 21,65 22,24 +2,44% 21,22 22,36 22,08 22,24 22,25 7.771 5.741.790.900
13/9/2022 21,48 21,71 -0,18% 21,42 21,79 21,63 21,69 21,71 7.696 4.029.353.000
12/9/2022 21,96 21,75 -0,32% 21,65 22,09 21,79 21,75 21,77 4.930 2.524.322.600
9/9/2022 21,19 21,82 +3,07% 21,18 22,07 21,69 21,80 21,82 7.100 4.171.999.200
8/9/2022 21,45 21,17 -1,53% 21,13 21,69 21,32 21,17 21,20 8.374 4.623.023.100
6/9/2022 21,76 21,50 -1,78% 21,21 21,83 21,43 21,49 21,50 5.829 4.038.685.300
5/9/2022 22,03 21,89 +0,05% 21,85 22,29 22,04 21,89 21,95 4.301 3.045.556.400
2/9/2022 21,83 21,88 +0,74% 21,81 22,30 22,06 21,88 21,89 2.642 5.542.892.500
1/9/2022 20,98 21,72 +2,89% 20,69 21,76 21,53 21,70 21,72 5.031 6.295.520.600
31/8/2022 21,70 21,11 -4,57% 21,11 21,73 21,35 21,10 21,11 1.117 5.499.691.900
30/8/2022 22,40 22,12 -1,25% 22,12 22,60 22,26 22,12 22,19 3.122 18.315.284.300
29/8/2022 21,98 22,40 +1,63% 21,84 22,48 22,30 22,40 22,41 7.408 4.241.458.600
26/8/2022 22,19 22,04 -0,23% 21,82 22,29 21,99 22,02 22,04 8.285 4.533.352.400
25/8/2022 21,73 22,09 +2,74% 21,69 22,16 21,95 22,07 22,09 2.443 5.940.776.500
24/8/2022 21,08 21,50 +2,09% 20,90 21,55 21,41 21,50 21,52 428 5.627.325.200
23/8/2022 20,97 21,06 +0,77% 20,69 21,06 20,93 21,01 21,06 6.121 3.041.751.000
22/8/2022 20,65 20,90 +0,82% 20,47 20,96 20,76 20,89 20,90 7.460 2.870.879.900
19/8/2022 20,44 20,73 +1,07% 20,27 20,91 20,54 20,73 20,74 3.867 7.766.317.000
18/8/2022 21,32 20,51 -3,93% 20,35 21,35 20,57 20,50 20,51 3.129 6.477.641.400
17/8/2022 21,30 21,35 -0,93% 20,94 21,56 21,24 21,35 21,36 9.854 3.980.687.100
16/8/2022 21,88 21,55 -1,55% 21,34 21,97 21,51 21,55 21,56 6.746 2.976.835.200
15/8/2022 21,29 21,89 +2,00% 21,25 22,12 21,89 21,87 21,89 367 4.191.785.000
12/8/2022 21,31 21,46 +0,70% 20,87 21,48 21,21 21,41 21,46 8.844 3.683.301.700
11/8/2022 21,78 21,31 -1,48% 21,14 21,80 21,37 21,29 21,31 9.717 3.880.023.300
10/8/2022 21,47 21,63 -0,51% 21,27 21,76 21,54 21,63 21,67 2.072 5.909.408.200
9/8/2022 21,34 21,74 +1,45% 21,34 21,85 21,70 21,73 21,74 4.247 5.387.465.000
8/8/2022 20,05 21,43 +6,99% 19,95 21,63 21,15 21,41 21,43 1.596 8.710.364.800
5/8/2022 19,25 20,03 +2,72% 18,59 20,11 19,41 20,00 20,03 4.353 8.340.733.700
4/8/2022 19,43 19,50 +0,83% 19,39 19,87 19,61 19,50 19,55 9.188 3.222.898.900
3/8/2022 18,85 19,34 +3,04% 18,79 19,37 19,18 19,32 19,34 8.908 3.293.266.600
2/8/2022 18,52 18,77 +1,35% 18,47 18,87 18,72 18,77 18,79 6.830 2.328.264.300
1/8/2022 18,43 18,52 +0,54% 18,30 18,62 18,44 18,52 18,53 6.091 1.933.983.400
29/7/2022 18,71 18,42 -1,39% 18,28 18,72 18,42 18,42 18,43 6.058 2.169.880.300
28/7/2022 18,48 18,68 +1,36% 18,28 18,75 18,54 18,68 18,69 4.256 1.394.640.000
27/7/2022 18,28 18,43 +1,54% 18,15 18,51 18,34 18,43 18,45 4.406 2.585.810.600
26/7/2022 18,41 18,15 -1,25% 18,01 18,47 18,24 18,13 18,15 3.476 2.420.956.800
25/7/2022 18,57 18,38 -0,27% 18,20 18,85 18,51 18,31 18,38 549 3.755.496.500
22/7/2022 18,13 18,43 +1,77% 17,84 18,50 18,25 18,39 18,43 1.411 3.672.396.900
21/7/2022 18,12 18,11 -0,49% 17,75 18,23 18,03 18,10 18,11 7.002 2.298.227.300
20/7/2022 17,55 18,20 +3,35% 17,55 18,28 17,98 18,20 18,21 5.263 2.079.091.500
19/7/2022 17,80 17,61 -0,68% 17,37 17,81 17,49 17,60 17,61 7.223 3.257.921.300
18/7/2022 17,66 17,73 +0,85% 17,56 18,08 17,80 17,70 17,73 3.835 1.224.458.900
15/7/2022 17,79 17,58 -0,79% 17,50 17,79 17,60 17,58 17,59 5.178 1.808.019.200
14/7/2022 17,68 17,72 +0,40% 17,47 17,87 17,65 17,69 17,72 6.517 2.624.717.200
13/7/2022 18,06 17,65 -2,75% 17,65 18,15 17,80 17,65 17,70 7.280 2.508.249.700
12/7/2022 17,96 18,15 +1,23% 17,85 18,32 18,11 18,15 18,16 4.126 1.578.538.600
11/7/2022 17,99 17,93 -0,83% 17,76 18,00 17,88 17,91 17,93 4.284 1.341.019.200
8/7/2022 18,25 18,08 -0,44% 17,98 18,30 18,07 18,08 18,09 3.424 1.104.034.600
7/7/2022 18,26 18,16 +0,28% 18,12 18,32 18,19 18,16 18,17 3.613 1.422.261.400
6/7/2022 18,37 18,11 -1,42% 17,95 18,51 18,19 18,11 18,13 4.850 1.513.013.800
5/7/2022 17,74 18,37 +3,03% 17,63 18,41 18,11 18,33 18,37 7.824 3.341.531.200
4/7/2022 18,03 17,83 -1,00% 17,70 18,18 17,93 17,80 17,83 3.447 1.269.407.600
1/7/2022 17,75 18,01 +1,41% 17,62 18,09 17,85 18,01 18,03 459 2.840.954.700
30/6/2022 18,06 17,76 -2,20% 17,60 18,09 17,78 17,75 17,76 2.547 5.725.993.300
29/6/2022 18,31 18,16 -0,55% 18,01 18,35 18,13 18,12 18,16 5.851 1.990.571.800
28/6/2022 18,50 18,26 -0,54% 18,06 18,60 18,23 18,24 18,26 5.714 2.568.197.500
27/6/2022 18,50 18,36 +0,22% 18,27 18,57 18,39 18,35 18,36 5.606 1.836.224.800
24/6/2022 18,82 18,32 -1,87% 18,32 18,87 18,52 18,32 18,36 4.808 1.985.082.700
23/6/2022 18,81 18,67 -0,74% 18,56 19,08 18,78 18,64 18,67 4.086 1.708.293.300
22/6/2022 18,91 18,81 -1,26% 18,73 19,22 18,87 18,77 18,81 7.341 2.726.327.500
21/6/2022 18,61 19,05 +2,75% 18,51 19,43 18,94 19,02 19,05 7.891 3.928.560.400
20/6/2022 18,67 18,54 +0,11% 18,31 18,85 18,56 18,53 18,54 4.826 1.956.901.200
17/6/2022 18,68 18,52 -1,17% 18,21 18,68 18,39 18,52 18,53 8.538 3.533.897.900
15/6/2022 18,72 18,74 +1,19% 18,57 18,98 18,79 18,74 18,75 3.672 1.565.561.300
14/6/2022 18,81 18,52 -0,96% 18,50 18,81 18,59 18,52 18,54 5.414 2.342.468.300
13/6/2022 18,69 18,70 -0,16% 18,48 18,95 18,72 18,69 18,70 5.921 2.619.746.300
10/6/2022 19,01 18,73 -2,24% 18,72 19,08 18,84 18,73 18,77 4.934 1.997.009.700
9/6/2022 19,08 19,16 +0,42% 18,86 19,45 19,21 19,13 19,16 4.352 1.894.101.300
8/6/2022 19,25 19,08 -1,24% 18,90 19,36 19,10 19,07 19,08 6.668 2.110.731.300
7/6/2022 19,39 19,32 -1,23% 19,18 19,61 19,35 19,31 19,32 3.923 1.303.141.200
6/6/2022 20,12 19,56 -2,49% 19,36 20,22 19,67 19,55 19,56 9.453 3.679.469.300
3/6/2022 20,52 20,06 -2,90% 19,96 20,61 20,22 20,06 20,13 5.551 2.951.622.800
2/6/2022 21,30 20,66 -2,04% 20,51 21,36 20,75 20,65 20,66 5.216 2.325.442.500
1/6/2022 20,75 21,09 +1,69% 20,39 21,23 20,86 21,07 21,09 940 4.457.174.500
31/5/2022 20,65 20,74 +0,44% 20,54 21,09 20,79 20,74 20,76 3.213 1.854.346.100
30/5/2022 20,64 20,65 +0,44% 20,57 20,85 20,69 20,64 20,65 2.770 1.030.411.900
27/5/2022 20,57 20,56 +0,10% 20,46 20,88 20,58 20,56 20,57 4.494 1.700.529.200
26/5/2022 20,27 20,54 +1,28% 20,25 20,69 20,58 20,53 20,54 5.427 2.392.573.400
25/5/2022 20,44 20,28 -0,25% 20,01 20,45 20,25 20,28 20,29 6.167 2.659.012.900
24/5/2022 20,19 20,33 -0,25% 20,06 20,52 20,23 20,33 20,34 7.344 2.841.334.800
23/5/2022 20,28 20,38 +0,99% 20,11 20,47 20,32 20,38 20,42 5.941 2.326.964.200
20/5/2022 19,99 20,18 +1,36% 19,81 20,18 19,99 20,14 20,18 1.702 4.141.771.900
19/5/2022 20,51 19,91 -2,88% 19,76 20,63 20,03 19,91 19,92 7.873 5.175.605.000
18/5/2022 20,67 20,50 -0,87% 20,38 20,88 20,63 20,50 20,51 6.238 3.641.599.800
17/5/2022 20,30 20,68 +2,63% 20,21 20,95 20,59 20,56 20,68 6.212 2.525.856.900
16/5/2022 19,87 20,15 +1,66% 19,55 20,15 19,95 20,10 20,15 4.774 2.488.118.900
13/5/2022 19,25 19,82 +3,23% 19,11 20,03 19,69 19,72 19,82 7.798 4.452.782.700
12/5/2022 18,10 19,20 +5,90% 18,04 19,24 18,94 19,20 19,21 9.532 4.131.349.900
11/5/2022 18,94 18,13 -4,07% 18,09 18,96 18,39 18,13 18,14 1.443 4.434.967.400
10/5/2022 19,48 18,90 -2,17% 18,74 19,61 18,95 18,88 18,90 8.427 3.719.038.800
9/5/2022 19,67 19,32 -3,30% 19,01 19,74 19,30 19,32 19,37 3.590 7.547.598.200
6/5/2022 20,07 19,98 -0,75% 19,90 20,35 20,07 19,98 20,07 4.759 1.901.769.800
5/5/2022 20,29 20,13 -1,42% 19,78 20,29 19,97 20,12 20,13 581 3.985.572.200
4/5/2022 19,95 20,42 +1,90% 19,85 20,45 20,11 20,42 20,43 9.962 3.639.990.100
3/5/2022 20,13 20,04 -0,64% 20,04 20,31 20,16 20,03 20,04 6.149 2.420.517.100
2/5/2022 20,28 20,17 -0,88% 19,88 20,56 20,15 20,17 20,18 9.483 4.309.158.700
29/4/2022 20,72 20,35 -1,17% 20,28 20,87 20,46 20,35 20,40 1.199 6.647.909.200
28/4/2022 20,33 20,59 +1,58% 20,19 20,69 20,46 20,54 20,59 6.443 2.570.195.800
27/4/2022 20,82 20,27 -1,36% 20,11 20,85 20,31 20,27 20,29 7.636 3.031.508.100
26/4/2022 20,81 20,55 -1,25% 20,39 21,09 20,58 20,47 20,55 6.539 2.627.333.100
25/4/2022 20,65 20,81 +0,14% 20,41 20,94 20,75 20,81 20,83 8.707 3.442.607.600
22/4/2022 20,95 20,78 -1,42% 20,73 21,37 21,04 20,78 20,79 6.214 2.650.479.600
20/4/2022 21,08 21,08 0,00% 20,86 21,32 21,07 21,04 21,08 6.405 2.511.553.700
19/4/2022 21,18 21,08 -0,24% 20,96 21,37 21,15 21,07 21,08 6.088 2.738.740.100
18/4/2022 20,82 21,13 +1,49% 20,82 21,28 21,11 21,10 21,13 8.610 3.263.250.600
14/4/2022 20,76 20,82 -0,24% 20,35 21,15 20,89 20,82 20,84 7.621 2.847.187.200
13/4/2022 21,63 20,87 -2,57% 20,83 21,79 21,02 20,86 20,87 1.632 5.243.012.700
12/4/2022 21,65 21,42 -0,88% 21,42 21,98 21,69 21,41 21,42 3.661 6.118.340.900
11/4/2022 21,33 21,61 +1,41% 21,19 22,04 21,70 21,61 21,63 7.681 7.349.712.500
8/4/2022 20,58 21,31 +3,25% 20,52 21,46 21,09 21,30 21,31 6.369 3.559.969.200
7/4/2022 20,51 20,64 +0,83% 20,42 20,83 20,67 20,64 20,65 6.231 5.544.865.700
6/4/2022 20,60 20,47 -0,73% 20,20 20,65 20,45 20,47 20,48 6.572 2.271.490.400
5/4/2022 20,84 20,62 -1,06% 20,41 20,88 20,68 20,62 20,63 3.092 4.569.625.100
4/4/2022 21,00 20,84 -0,33% 20,62 21,18 20,83 20,83 20,84 8.741 3.870.922.300
1/4/2022 20,98 20,91 -0,95% 20,20 21,04 20,71 20,90 20,93 6.025 6.936.813.900
31/3/2022 21,18 21,11 -0,57% 21,07 21,50 21,28 21,10 21,11 7.377 3.857.099.700
30/3/2022 21,34 21,23 -0,14% 21,02 21,50 21,19 21,23 21,24 6.110 2.771.016.100
29/3/2022 20,95 21,26 +2,02% 20,77 21,45 21,20 21,25 21,26 8.042 4.923.358.800
28/3/2022 21,05 20,84 -0,10% 20,58 21,16 20,76 20,84 20,85 6.779 3.277.337.300
25/3/2022 20,35 20,86 +2,66% 20,25 21,16 20,87 20,86 20,89 7.199 3.403.246.700
24/3/2022 20,23 20,32 +0,44% 20,07 20,43 20,28 20,31 20,33 9.421 4.499.060.500
23/3/2022 20,51 20,23 -1,03% 20,05 20,75 20,36 20,22 20,23 5.895 3.623.300.600
22/3/2022 20,16 20,44 +1,74% 20,16 20,84 20,59 20,43 20,44 5.520 3.145.944.700
21/3/2022 20,05 20,09 +0,45% 19,86 20,70 20,29 20,08 20,09 7.484 5.585.974.500
18/3/2022 19,65 20,00 +1,78% 19,46 20,00 19,74 19,99 20,00 1.787 5.919.318.300
17/3/2022 19,59 19,65 +0,36% 19,53 19,74 19,61 19,65 19,68 6.595 2.513.651.400
16/3/2022 19,48 19,58 +0,93% 19,32 19,73 19,53 19,56 19,58 3.777 1.629.806.700
15/3/2022 19,24 19,40 +0,83% 19,11 19,58 19,43 19,39 19,40 7.141 3.229.923.800
14/3/2022 19,45 19,24 -0,88% 19,24 19,83 19,43 19,23 19,24 4.976 2.264.928.300
11/3/2022 19,49 19,41 -0,15% 19,26 19,75 19,50 19,41 19,42 6.262 3.180.714.800
10/3/2022 20,34 19,44 -5,03% 19,36 20,34 19,72 19,43 19,49 9.422 7.035.720.300
9/3/2022 19,82 20,47 +4,28% 19,65 20,49 20,16 20,44 20,47 7.624 3.901.988.800
8/3/2022 19,69 19,63 +0,62% 19,37 20,02 19,59 19,62 19,63 8.323 4.496.158.600
7/3/2022 20,73 19,51 -6,11% 19,50 20,73 19,88 19,51 19,58 367 5.459.554.100
4/3/2022 21,28 20,78 -2,03% 20,61 21,28 20,86 20,78 20,79 9.168 5.150.662.400
3/3/2022 20,92 21,21 +1,34% 20,77 21,38 21,20 21,20 21,21 5.984 2.616.298.300
2/3/2022 20,98 20,93 -0,24% 20,67 21,08 20,85 20,92 20,93 6.729 2.565.300.500
25/2/2022 20,91 20,98 +0,62% 20,77 21,20 20,91 20,97 20,99 6.754 3.234.953.600
24/2/2022 20,57 20,85 -0,86% 20,22 21,03 20,69 20,85 20,91 9.563 4.144.606.300
23/2/2022 21,25 21,03 -0,33% 21,01 21,36 21,14 21,03 21,04 6.002 2.283.958.200
22/2/2022 21,19 21,10 -0,33% 21,03 21,48 21,22 21,10 21,13 6.747 2.993.947.200
21/2/2022 21,54 21,17 -1,67% 21,17 21,69 21,41 21,16 21,26 5.615 2.627.993.500
18/2/2022 21,70 21,53 -0,42% 21,45 21,88 21,63 0,00 0,00 4.643 2.111.819.900
17/2/2022 21,68 21,62 -0,23% 21,39 21,98 21,65 21,62 21,63 9.892 7.931.587.600
16/2/2022 21,21 21,67 +2,46% 21,17 21,92 21,68 21,67 21,69 2.742 6.577.435.600
15/2/2022 21,54 21,15 -0,66% 20,96 21,54 21,15 21,15 21,17 167 6.567.558.800
14/2/2022 21,27 21,29 +0,05% 21,09 21,50 21,29 21,28 21,29 9.972 4.922.696.700
11/2/2022 21,17 21,28 +0,81% 20,94 21,52 21,22 21,17 21,29 1.838 7.869.360.400
10/2/2022 21,37 21,11 -0,98% 20,93 21,55 21,23 21,09 21,11 1.942 7.750.372.400
9/2/2022 20,55 21,32 +3,80% 20,55 21,32 21,10 21,25 21,33 7.985 8.949.247.500
8/2/2022 19,65 20,54 +3,58% 19,44 20,67 20,40 20,53 20,54 4.613 8.342.050.600
7/2/2022 19,37 19,83 +3,39% 19,19 19,98 19,66 19,83 19,84 1.753 4.959.135.300
4/2/2022 19,79 19,18 -3,03% 19,06 19,79 19,21 19,18 19,19 9.071 4.458.901.400
3/2/2022 19,85 19,78 -0,25% 19,65 20,09 19,82 19,78 19,80 6.722 3.379.187.700
2/2/2022 20,00 19,83 -0,55% 19,71 20,14 19,89 19,83 19,85 4.576 2.848.234.600
1/2/2022 19,93 19,94 +0,55% 19,66 20,19 19,91 19,94 19,96 9.863 4.294.360.200
31/1/2022 19,89 19,83 +0,20% 19,71 20,22 19,94 19,83 19,86 8.057 7.617.926.700
28/1/2022 20,00 19,79 -1,00% 19,74 20,28 19,90 19,77 19,79 7.256 3.002.208.800
27/1/2022 19,35 19,99 +3,68% 19,34 20,15 19,81 19,99 20,02 1.358 4.725.123.400
26/1/2022 19,03 19,28 +2,12% 18,75 19,56 19,28 19,28 19,30 5.060 5.868.312.100
25/1/2022 18,66 18,88 +0,96% 18,53 19,04 18,77 18,88 18,91 2.503 5.058.522.100
24/1/2022 19,31 18,70 -3,26% 18,63 19,61 18,87 18,70 18,75 585 4.148.465.700
21/1/2022 19,41 19,33 -0,41% 19,13 19,42 19,30 19,32 19,34 7.107 3.261.405.800
20/1/2022 19,42 19,41 +0,57% 19,16 19,64 19,37 19,41 19,42 8.776 4.238.723.000
19/1/2022 18,91 19,30 +2,22% 18,91 19,45 19,25 19,30 19,33 3.511 4.845.840.500
18/1/2022 19,24 18,88 -2,63% 18,78 19,35 18,98 18,88 18,93 3.422 6.696.170.800
17/1/2022 19,41 19,39 +0,15% 19,26 19,70 19,40 19,39 19,46 7.683 4.165.535.800
14/1/2022 19,45 19,36 -0,62% 19,18 19,50 19,38 19,36 19,39 6.701 2.381.503.400
13/1/2022 19,40 19,48 +0,41% 19,37 19,70 19,53 19,46 19,48 6.207 2.184.146.300
12/1/2022 19,16 19,40 +1,73% 19,02 19,52 19,37 19,40 19,44 9.395 3.608.823.400
11/1/2022 19,13 19,07 -0,10% 18,74 19,23 19,03 19,07 19,09 8.639 4.481.175.100
10/1/2022 19,36 19,09 -1,14% 18,91 19,61 19,08 19,09 19,10 3.634 4.285.119.800
7/1/2022 19,18 19,31 +1,10% 18,92 19,43 19,21 19,30 19,31 7.633 4.516.005.400
6/1/2022 19,39 19,10 -0,98% 19,00 19,43 19,15 19,06 19,10 915 3.879.737.000
5/1/2022 19,87 19,29 -2,82% 19,29 19,98 19,51 19,29 19,34 5.412 6.565.790.300
4/1/2022 20,12 19,85 -1,15% 19,62 20,19 19,82 19,85 19,87 4.876 6.120.494.800
3/1/2022 21,42 20,08 -3,92% 20,08 21,43 20,35 20,08 20,10 9.007 3.059.420.600
23/12/2021 20,51 20,90 +1,46% 20,31 21,02 20,77 20,85 20,90 6.980 4.988.908.500
22/12/2021 20,75 20,60 -0,53% 20,48 20,80 20,64 20,60 20,62 4.464 2.160.387.700
21/12/2021 21,00 20,71 -0,53% 20,49 21,00 20,69 20,68 20,71 5.543 2.516.276.200
20/12/2021 21,04 20,82 -0,76% 20,60 21,08 20,81 20,82 20,83 4.500 1.729.194.600
17/12/2021 21,39 20,98 -1,96% 20,92 21,39 21,04 20,96 20,98 5.356 2.837.061.500
16/12/2021 21,66 21,40 -0,93% 21,30 21,95 21,61 21,37 21,40 8.241 3.287.584.700
15/12/2021 21,13 21,60 +2,76% 21,01 21,76 21,57 21,60 21,63 9.421 3.907.311.400
14/12/2021 21,51 21,02 -2,00% 21,02 21,82 21,28 21,02 21,03 8.492 3.889.176.600
13/12/2021 21,77 21,45 -1,29% 21,36 22,09 21,61 21,45 21,55 8.537 4.850.986.400
10/12/2021 21,80 21,73 +0,51% 21,62 21,97 21,77 21,73 21,82 6.716 4.306.470.300
9/12/2021 21,94 21,62 -1,50% 21,44 21,94 21,56 21,59 21,62 8.951 5.079.352.300
8/12/2021 22,10 21,95 -0,90% 21,26 22,17 21,71 21,94 21,95 5.417 8.290.915.000
7/12/2021 22,50 22,15 -0,98% 21,94 22,56 22,16 22,15 22,21 7.804 4.037.009.700
6/12/2021 22,53 22,37 -0,40% 22,23 22,68 22,37 22,37 22,38 7.189 3.418.440.100
3/12/2021 22,60 22,46 -0,35% 22,21 22,91 22,50 22,43 22,46 643 5.141.363.600
2/12/2021 21,92 22,54 +3,87% 21,78 22,63 22,43 22,54 22,55 3.888 5.153.684.200
1/12/2021 22,31 21,70 -2,52% 21,54 22,73 22,12 21,70 21,74 4.977 8.035.202.500
30/11/2021 22,72 22,26 -2,58% 22,05 22,74 22,31 22,25 22,26 590 4.997.637.700
29/11/2021 23,03 22,85 -0,17% 22,52 23,03 22,81 22,81 22,85 9.596 5.055.592.100
26/11/2021 23,00 22,89 -2,76% 22,67 23,14 22,85 22,85 22,89 7.483 3.895.775.000
25/11/2021 22,52 23,54 +4,53% 22,52 23,55 23,35 23,52 23,54 9.943 3.749.127.300
24/11/2021 22,23 22,52 +0,63% 22,10 22,66 22,46 22,50 22,52 7.164 2.525.056.200
23/11/2021 22,21 22,38 +1,22% 21,95 22,53 22,18 22,36 22,38 9.869 4.225.111.700
22/11/2021 23,03 22,11 -3,70% 22,05 23,03 22,44 22,11 22,13 7.662 9.555.339.600
19/11/2021 23,83 22,96 -3,65% 22,96 23,87 23,22 22,96 22,99 9.935 5.948.640.000
18/11/2021 24,26 23,83 -1,45% 23,61 24,36 23,81 23,83 23,84 7.775 3.400.154.000
17/11/2021 24,71 24,18 -1,51% 24,11 25,00 24,41 24,16 24,18 2.234 6.745.442.200
16/11/2021 24,60 24,55 -0,69% 24,25 24,82 24,43 24,55 24,56 7.374 5.306.761.500
12/11/2021 24,51 24,72 +0,28% 24,47 24,87 24,65 24,69 24,72 9.947 5.580.251.300
11/11/2021 24,89 24,65 -1,04% 23,98 24,89 24,45 24,60 24,65 6.888 9.614.564.400
10/11/2021 24,57 24,91 +1,38% 24,53 25,18 24,91 24,86 24,91 9.824 5.159.359.700
9/11/2021 24,39 24,57 +1,99% 24,19 24,96 24,63 24,57 24,58 178 5.748.259.300
8/11/2021 24,25 24,09 -0,08% 23,94 24,58 24,16 24,08 24,09 1.741 5.007.166.900
5/11/2021 23,77 24,11 +2,16% 23,77 24,39 24,10 24,10 24,11 6.736 3.240.578.400
4/11/2021 23,89 23,60 -0,72% 23,43 24,03 23,59 23,60 23,61 7.595 3.998.606.600
3/11/2021 23,26 23,77 +1,58% 23,12 24,05 23,70 23,77 23,79 3.002 6.579.474.300
1/11/2021 23,27 23,40 +0,26% 22,93 23,66 23,39 23,40 23,41 9.173 4.520.379.100
29/10/2021 23,95 23,34 -1,39% 23,28 23,95 23,53 23,34 23,37 9.534 4.592.579.000
28/10/2021 23,75 23,67 -0,46% 23,51 24,11 23,88 23,66 23,67 1.877 9.220.870.300
27/10/2021 23,71 23,78 +1,11% 23,46 24,14 23,87 23,78 23,81 7.753 3.998.935.800
26/10/2021 24,07 23,52 -2,33% 23,43 24,17 23,65 23,52 23,56 8.390 3.736.328.300
25/10/2021 24,11 24,08 +1,13% 23,89 24,58 24,24 24,07 24,08 1.283 5.950.199.300
22/10/2021 23,90 23,81 -0,46% 22,69 24,24 23,49 23,80 23,81 8.691 13.010.530.000
21/10/2021 23,64 23,92 -49,49% 23,12 24,68 24,12 23,92 23,93 6.240 17.131.966.400
20/10/2021 47,01 47,36 +1,28% 46,87 48,10 47,45 47,29 47,36 9.172 7.913.221.500
19/10/2021 46,08 46,76 +1,23% 45,92 47,00 46,42 46,71 46,76 1.572 11.341.527.100
18/10/2021 45,63 46,19 +0,72% 45,24 46,48 45,99 46,19 46,21 5.160 3.997.413.200
15/10/2021 45,27 45,86 +1,46% 45,04 45,93 45,57 45,80 45,86 7.006 4.933.255.000
14/10/2021 46,54 45,20 -2,29% 44,70 46,54 45,18 45,18 45,20 9.747 6.892.115.300
13/10/2021 45,69 46,26 +1,63% 45,41 46,26 45,91 46,22 46,26 6.739 4.933.436.800
11/10/2021 47,21 45,52 -3,50% 45,43 47,27 45,95 45,52 45,60 7.476 5.786.633.700
8/10/2021 46,30 47,17 +2,54% 46,20 47,42 47,06 47,17 47,20 8.596 7.379.509.500
7/10/2021 47,50 46,00 -2,58% 45,73 47,57 46,25 45,99 46,00 3.891 13.575.392.000
6/10/2021 48,22 47,22 -3,49% 46,82 48,58 47,33 47,20 47,22 370 10.243.647.900
5/10/2021 49,02 48,93 +0,49% 47,80 49,15 48,77 48,91 48,93 6.036 7.352.065.900
4/10/2021 49,60 48,69 -1,87% 47,62 49,61 48,38 48,65 48,69 5.949 5.975.580.900
1/10/2021 49,13 49,62 +0,32% 48,84 49,70 49,26 49,61 49,62 8.763 9.964.797.400
30/9/2021 50,53 49,46 -1,43% 49,46 50,83 49,81 49,46 49,50 8.642 7.885.997.700
29/9/2021 50,62 50,18 -0,73% 50,18 51,08 50,62 50,18 50,31 5.987 5.020.557.400
28/9/2021 51,15 50,55 -1,67% 50,14 51,44 50,60 50,55 50,56 7.208 7.252.590.100
27/9/2021 51,54 51,41 -0,10% 51,04 51,88 51,42 51,41 51,48 6.109 4.806.976.800
24/9/2021 51,23 51,46 -0,12% 50,92 51,80 51,43 51,46 51,52 5.578 5.116.949.000
23/9/2021 51,96 51,52 -0,35% 51,52 52,40 51,89 51,52 51,59 5.144 4.850.469.800
22/9/2021 51,60 51,70 +1,08% 51,10 51,97 51,54 51,66 51,74 6.924 7.288.505.300
21/9/2021 51,02 51,15 +0,89% 50,60 51,87 51,11 51,11 51,15 1.125 8.479.533.400
20/9/2021 51,47 50,70 -2,85% 50,23 51,47 50,82 50,70 50,75 8.437 8.366.057.000
17/9/2021 51,81 52,19 +0,33% 51,13 52,19 51,85 52,19 52,20 8.752 12.629.261.900
16/9/2021 50,66 52,02 +1,15% 50,60 52,02 51,45 51,95 52,05 1.058 7.866.659.200
15/9/2021 52,24 51,43 -1,87% 50,92 52,41 51,49 51,43 51,49 3.480 12.022.342.500
14/9/2021 52,86 52,41 -1,04% 52,06 53,48 52,58 52,41 52,49 6.511 6.281.874.300
13/9/2021 53,61 52,96 -0,64% 52,56 53,83 53,10 52,96 53,01 8.166 6.331.667.000
10/9/2021 53,75 53,30 +0,57% 52,91 54,13 53,37 53,26 53,30 5.534 4.522.682.000
9/9/2021 52,84 53,00 +0,74% 51,64 53,00 52,16 52,98 53,00 8.045 7.177.193.000
8/9/2021 54,64 52,61 -3,87% 52,37 54,77 53,05 52,58 52,61 8.938 7.691.265.900
6/9/2021 54,36 54,73 +0,46% 54,06 55,06 54,53 54,72 54,75 3.869 3.694.420.800
3/9/2021 55,50 54,48 -1,98% 53,46 55,80 54,34 54,48 54,50 9.798 12.139.611.200
2/9/2021 56,22 55,58 -1,70% 55,16 56,28 55,62 55,58 55,59 7.061 6.752.661.600
1/9/2021 57,15 56,54 -1,10% 55,95 57,32 56,62 56,54 56,55 247 11.363.601.800
31/8/2021 57,60 57,17 -1,14% 56,28 58,24 57,20 56,94 57,17 3.122 12.367.952.300
30/8/2021 57,99 57,83 -0,28% 57,22 58,25 57,80 57,79 57,83 6.517 6.086.701.000
27/8/2021 57,47 57,99 +1,12% 57,03 58,29 57,85 57,98 57,99 6.879 5.712.210.200
26/8/2021 57,45 57,35 -0,21% 56,80 57,75 57,26 57,31 57,35 5.558 4.604.218.300
25/8/2021 57,90 57,47 -1,15% 56,82 57,95 57,23 57,46 57,47 8.569 8.477.312.700
24/8/2021 58,30 58,14 -0,21% 57,62 58,56 58,15 58,00 58,14 311 9.199.573.600
23/8/2021 58,88 58,26 -0,48% 57,90 59,37 58,66 58,25 58,26 1.469 13.473.579.600
20/8/2021 58,08 58,54 +0,15% 57,82 58,86 58,41 58,54 58,57 6.366 6.130.609.100
19/8/2021 56,92 58,45 +1,58% 56,63 58,65 57,88 58,38 58,45 9.761 9.738.646.700
18/8/2021 55,56 57,54 +4,33% 55,37 57,98 57,00 57,50 57,54 3.615 13.578.416.500
17/8/2021 57,37 55,15 -2,99% 54,12 57,37 55,28 55,15 55,16 150 20.684.696.500
16/8/2021 56,12 56,85 +1,79% 55,27 57,89 56,47 56,85 56,87 5.996 19.842.902.900
13/8/2021 55,55 55,85 +0,52% 54,48 55,94 55,13 55,81 55,85 7.564 8.746.021.100
12/8/2021 55,16 55,56 +0,69% 55,10 56,57 55,89 55,55 55,56 1.131 11.342.720.800
11/8/2021 53,14 55,18 +4,21% 52,93 55,18 54,01 55,17 55,18 1.597 14.305.787.000
10/8/2021 53,93 52,95 -0,94% 52,67 53,98 53,07 52,95 52,96 4.931 5.508.105.300
9/8/2021 52,94 53,45 +0,89% 52,94 54,05 53,46 53,44 53,45 4.921 3.978.143.400
6/8/2021 53,08 52,98 -0,04% 52,28 53,34 52,86 52,98 53,02 5.581 6.180.513.500
5/8/2021 53,90 53,00 -0,82% 52,63 54,35 53,29 52,98 53,00 6.308 8.671.455.300
4/8/2021 53,89 53,44 -0,82% 52,95 53,89 53,43 53,43 53,44 6.743 6.325.441.200
3/8/2021 54,00 53,88 -0,30% 53,33 54,30 53,74 53,88 53,90 8.784 9.254.349.700
2/8/2021 52,00 54,04 +4,61% 51,89 54,45 53,37 53,80 54,04 9.061 10.295.568.000
30/7/2021 51,49 51,66 -0,71% 51,24 52,07 51,73 51,66 51,69 9.568 14.352.167.400
29/7/2021 51,74 52,03 +0,56% 51,52 52,44 51,97 52,00 52,03 4.386 3.844.472.600
28/7/2021 51,69 51,74 +1,00% 51,25 52,07 51,76 51,70 51,74 5.842 4.566.597.100
27/7/2021 51,70 51,23 -0,72% 50,91 51,84 51,24 51,19 51,25 5.162 4.438.058.100
26/7/2021 51,68 51,60 -0,14% 51,21 51,95 51,56 51,56 51,61 4.008 3.732.451.300
23/7/2021 51,35 51,67 +0,70% 51,28 52,10 51,73 51,67 51,75 3.753 4.154.098.800
22/7/2021 51,70 51,31 -0,75% 51,05 51,80 51,32 51,28 51,31 4.606 3.965.915.200
21/7/2021 53,03 51,70 -2,51% 51,37 53,04 51,80 51,70 51,74 4.590 5.091.854.000
20/7/2021 52,37 53,03 +1,26% 51,92 53,23 52,70 53,02 53,03 5.692 6.069.906.900
19/7/2021 51,75 52,37 +0,89% 51,11 52,37 51,91 52,28 52,37 7.871 6.601.071.000
16/7/2021 52,61 51,91 -1,35% 51,84 52,65 52,18 51,91 51,93 4.807 5.339.063.900
15/7/2021 52,56 52,62 -0,72% 52,07 53,10 52,48 52,61 52,62 7.692 5.634.280.900
14/7/2021 53,23 53,00 -0,36% 52,38 53,51 52,88 52,92 53,00 6.162 5.263.667.400
13/7/2021 53,07 53,19 +0,09% 52,50 53,51 53,04 53,19 53,32 5.293 4.368.993.700
12/7/2021 52,60 53,14 +1,18% 52,02 53,21 52,79 53,14 53,15 4.614 4.138.183.900
8/7/2021 52,90 52,52 -2,31% 51,88 53,15 52,31 52,50 52,52 6.303 5.724.518.600
7/7/2021 53,33 53,76 +1,30% 52,82 53,84 53,41 53,68 53,76 6.197 5.114.269.000
6/7/2021 53,66 53,07 -1,65% 52,78 53,90 53,15 53,07 53,10 4.185 3.249.919.500
5/7/2021 53,70 53,96 +0,19% 53,32 54,20 53,88 53,95 53,96 3.120 2.770.957.000
2/7/2021 54,45 53,86 -0,65% 53,70 54,83 54,10 53,86 53,91 8.023 9.749.309.400
1/7/2021 54,05 54,21 +1,38% 53,54 55,18 54,22 54,21 54,23 9.717 8.770.147.200
30/6/2021 52,70 53,47 +0,75% 52,45 53,97 53,30 53,46 53,47 7.703 6.544.787.100
29/6/2021 53,07 53,07 -0,02% 52,03 53,10 52,55 53,06 53,07 4.487 6.084.592.800
28/6/2021 51,99 53,08 +2,06% 51,73 53,08 52,61 53,02 53,08 4.885 6.571.020.700
25/6/2021 53,90 52,01 -3,33% 51,60 54,05 52,46 52,01 52,04 6.224 7.276.298.300
24/6/2021 54,43 53,80 -0,99% 53,01 54,68 53,63 53,80 53,89 5.111 5.353.785.800
23/6/2021 54,70 54,34 -0,69% 54,01 55,04 54,39 54,22 54,34 2.687 2.424.464.100
22/6/2021 54,81 54,72 -0,51% 53,76 55,00 54,27 54,70 54,72 5.622 4.903.517.200
21/6/2021 54,21 55,00 +0,66% 54,01 55,80 54,79 55,00 55,02 4.805 4.906.853.500
18/6/2021 55,42 54,64 -1,28% 54,26 55,42 54,61 54,63 54,64 3.316 4.234.070.300
17/6/2021 55,51 55,35 +0,20% 54,63 55,86 55,30 55,35 55,36 6.756 6.200.095.900
16/6/2021 54,78 55,24 +1,06% 54,37 55,79 55,01 55,02 55,24 5.728 6.497.704.200
15/6/2021 54,84 54,66 -0,46% 54,21 55,20 54,69 54,47 54,66 4.914 4.765.528.000
14/6/2021 54,48 54,91 +1,22% 53,95 55,29 54,86 54,90 55,01 5.541 4.805.228.700
11/6/2021 54,30 54,25 -0,09% 53,37 54,86 53,93 54,23 54,25 4.550 4.666.121.100
10/6/2021 54,07 54,30 +0,43% 53,90 54,59 54,30 0,00 0,00 4.236 4.127.613.300
9/6/2021 54,67 54,07 -1,13% 54,01 55,13 54,26 54,05 54,07 5.409 4.168.387.000
8/6/2021 54,74 54,69 -0,04% 53,86 55,23 54,47 54,65 54,69 5.329 4.305.819.100
7/6/2021 53,83 54,71 +1,77% 53,60 54,91 54,37 54,70 54,71 7.467 9.730.847.200
4/6/2021 52,79 53,76 +1,84% 52,79 53,81 53,34 53,67 53,76 5.585 4.223.606.800
2/6/2021 54,08 52,79 -2,39% 52,78 54,36 53,27 52,79 52,89 7.720 6.406.145.000
1/6/2021 53,79 54,08 +1,75% 52,99 54,28 53,88 54,08 54,09 8.769 11.595.273.400
31/5/2021 52,95 53,15 +0,38% 52,58 53,45 53,05 52,97 53,15 3.603 2.920.108.300
28/5/2021 52,49 52,95 +1,24% 52,22 53,04 52,74 52,83 52,95 4.856 4.328.112.800
27/5/2021 51,44 52,30 +1,77% 51,15 52,43 51,81 52,26 52,34 4.865 7.848.694.500
26/5/2021 51,46 51,39 -0,04% 50,72 52,04 51,24 51,39 51,40 5.154 5.054.518.500
25/5/2021 51,19 51,41 +0,94% 50,91 51,73 51,33 51,35 51,41 3.820 3.667.625.300
24/5/2021 50,96 50,93 +0,35% 50,61 51,32 50,87 50,90 50,93 2.371 2.366.142.300
21/5/2021 51,58 50,75 -1,61% 50,25 51,87 50,69 50,71 50,75 5.145 5.157.572.300
20/5/2021 51,73 51,58 -0,33% 51,15 51,98 51,52 51,58 51,64 3.123 2.850.577.800
19/5/2021 51,21 51,75 +0,45% 51,04 51,85 51,63 51,70 51,75 3.562 3.403.468.000
18/5/2021 52,99 51,52 -2,66% 51,22 53,00 51,77 51,52 51,53 6.310 6.297.172.600
17/5/2021 53,07 52,93 -0,58% 52,76 53,49 53,07 52,91 52,93 3.474 4.034.851.300
14/5/2021 53,99 53,24 -0,76% 53,10 53,99 53,47 53,24 53,32 4.426 3.766.966.900
13/5/2021 53,37 53,65 +0,98% 53,05 54,30 53,75 53,65 53,66 7.930 7.316.668.100
12/5/2021 53,92 53,13 -1,57% 52,68 54,06 53,13 53,05 53,13 6.342 5.752.739.200
11/5/2021 52,32 53,98 +2,14% 52,13 54,35 53,86 53,97 53,98 8.272 9.481.580.800
10/5/2021 52,75 52,85 +0,28% 52,03 53,11 52,72 52,84 52,85 4.080 3.159.514.400
7/5/2021 52,27 52,70 +0,82% 51,78 52,92 52,38 52,44 52,73 8.152 6.285.072.100
6/5/2021 51,35 52,27 +1,50% 51,34 52,37 52,08 52,16 52,27 6.832 5.853.613.800
5/5/2021 50,22 51,50 +3,00% 49,78 51,52 51,06 51,49 51,50 7.931 7.238.514.600
4/5/2021 49,86 50,00 +0,44% 49,51 50,41 49,87 49,99 50,00 8.984 6.727.048.600
3/5/2021 49,00 49,78 +0,83% 48,91 50,73 50,02 49,75 49,78 3.578 12.279.128.100
30/4/2021 47,98 49,37 +2,90% 47,72 49,38 48,93 49,31 49,37 8.699 8.016.264.800
29/4/2021 48,32 47,98 -0,23% 47,62 48,68 48,04 47,87 47,98 2.443 2.104.203.500
28/4/2021 47,53 48,09 +1,18% 47,30 48,52 47,96 48,09 48,10 3.271 3.170.613.000
27/4/2021 48,17 47,53 -1,33% 47,22 48,21 47,48 47,49 47,53 4.199 3.404.896.900
26/4/2021 48,46 48,17 -0,37% 47,83 48,66 48,13 48,12 48,17 3.080 2.963.973.000
23/4/2021 47,06 48,35 +2,81% 46,90 48,41 48,07 48,32 48,35 4.191 3.140.138.000
22/4/2021 47,92 47,03 -1,61% 47,01 48,35 47,57 47,02 47,03 4.483 3.584.308.400
20/4/2021 48,12 47,80 -0,73% 47,41 48,56 47,92 47,80 47,83 3.527 3.570.408.800
19/4/2021 48,25 48,15 +2,91% 47,79 49,70 48,82 48,15 48,17 3.005 12.060.351.300
16/4/2021 46,35 46,79 +1,15% 45,72 46,79 46,31 46,58 46,79 4.544 3.874.599.900
15/4/2021 46,48 46,26 -0,32% 46,18 46,67 46,29 46,26 46,29 4.893 3.389.961.500
14/4/2021 46,95 46,41 -1,07% 46,17 46,95 46,35 46,41 46,42 7.780 5.581.439.400
13/4/2021 47,17 46,91 -1,14% 46,07 47,28 46,60 46,91 46,96 6.721 6.254.120.600
12/4/2021 48,00 47,45 -0,40% 47,01 48,11 47,37 47,44 47,45 6.300 4.238.217.800
9/4/2021 47,39 47,64 +1,04% 46,85 48,30 47,80 47,64 47,65 6.051 4.792.593.800
8/4/2021 48,10 47,15 -1,42% 46,83 48,50 47,29 47,15 47,18 6.257 4.278.171.000
7/4/2021 48,59 47,83 -1,67% 47,79 48,89 48,23 47,82 47,83 4.057 3.948.334.000
6/4/2021 46,79 48,64 +4,13% 46,79 48,99 48,45 48,63 48,64 7.314 7.546.299.000
5/4/2021 45,12 46,71 +4,29% 45,12 46,98 46,40 46,71 46,73 4.927 3.587.801.000
1/4/2021 46,63 44,79 -4,66% 44,70 46,74 45,01 44,79 44,82 6.150 4.628.449.100
31/3/2021 47,12 46,98 -0,23% 46,71 47,55 46,94 46,98 47,03 5.266 4.135.891.200
30/3/2021 46,74 47,09 +0,58% 46,51 47,48 46,98 47,09 47,10 6.834 4.659.822.200
29/3/2021 46,82 46,82 -0,47% 46,04 46,87 46,49 46,82 46,83 4.463 3.228.879.000
26/3/2021 46,76 47,04 +1,14% 46,26 47,30 46,71 47,00 47,05 4.079 3.279.276.800
25/3/2021 45,89 46,51 +1,13% 45,18 46,66 46,15 46,51 46,55 6.218 4.943.561.400
24/3/2021 46,90 45,99 -1,60% 45,84 46,90 46,31 45,99 46,11 8.686 5.412.433.300
23/3/2021 48,08 46,74 -2,77% 46,48 48,17 47,13 46,74 46,76 9.322 7.089.807.100
22/3/2021 48,33 48,07 -1,42% 47,02 48,43 47,60 48,01 48,07 7.928 6.297.510.500
19/3/2021 45,93 48,76 +6,16% 45,91 49,13 47,90 48,76 48,78 8.169 8.394.103.300
18/3/2021 47,09 45,93 -2,15% 45,60 47,50 46,51 45,82 45,93 7.929 7.034.399.200
17/3/2021 44,92 46,94 +4,54% 44,59 47,50 46,02 46,92 46,94 5.615 5.586.289.300
16/3/2021 45,20 44,90 0,00% 44,61 45,20 44,93 44,89 44,90 3.961 3.062.149.600
15/3/2021 44,29 44,90 +1,84% 43,87 45,14 44,79 44,90 44,91 3.966 2.768.554.700
12/3/2021 44,44 44,09 -0,54% 43,81 44,53 44,15 44,09 44,16 3.410 2.304.842.200
11/3/2021 43,58 44,33 +2,26% 43,45 44,58 43,85 44,17 44,33 5.518 6.731.239.300
10/3/2021 42,60 43,35 +1,76% 42,36 43,56 42,88 43,35 43,45 7.472 4.984.359.300
9/3/2021 42,95 42,60 -0,81% 42,40 43,10 42,77 42,60 42,65 526 8.046.768.400
8/3/2021 43,50 42,95 -1,42% 42,70 43,58 42,97 42,95 42,99 6.092 5.269.694.700
5/3/2021 43,45 43,57 +0,21% 42,91 44,03 43,62 43,57 43,69 5.397 4.346.579.100
4/3/2021 43,64 43,48 -0,23% 43,07 44,67 43,73 43,47 43,48 5.871 3.788.655.900
3/3/2021 43,69 43,58 -0,25% 42,00 43,97 42,92 43,52 43,58 8.122 5.473.613.000
2/3/2021 42,98 43,69 +1,37% 41,66 43,84 42,73 43,63 43,69 6.848 5.459.504.500
1/3/2021 44,11 43,10 -1,12% 42,93 44,29 43,53 43,10 43,12 5.675 4.349.778.500
26/2/2021 44,72 43,59 -2,04% 43,59 45,24 44,21 43,59 43,90 6.579 6.768.444.700
25/2/2021 46,57 44,50 -3,78% 44,44 46,57 45,37 44,48 44,50 6.927 5.734.148.500
24/2/2021 46,96 46,25 -0,81% 46,05 47,16 46,31 46,25 46,27 7.061 5.220.703.600
23/2/2021 47,32 46,63 -0,62% 46,49 47,47 46,78 46,63 46,70 6.885 8.293.762.200
22/2/2021 47,39 46,92 -2,51% 46,30 47,60 47,10 0,00 0,00 5.122 5.022.759.400
19/2/2021 47,59 48,13 +0,88% 47,56 48,19 47,90 48,07 48,13 2.739 2.034.411.200
18/2/2021 47,90 47,71 -0,21% 47,60 48,23 47,82 47,71 47,73 4.502 3.654.659.200
17/2/2021 48,20 47,81 -0,75% 47,81 48,55 48,03 47,81 48,01 2.238 2.345.909.700
12/2/2021 48,64 48,17 -0,97% 47,98 48,69 48,29 48,17 48,20 2.952 2.257.760.600
11/2/2021 49,20 48,64 -1,04% 47,94 49,70 48,36 48,60 48,64 5.610 8.362.796.100
10/2/2021 49,60 49,15 -0,59% 48,90 50,29 49,49 49,15 49,18 5.306 4.605.396.100
9/2/2021 49,75 49,44 -0,84% 48,59 49,80 49,28 49,35 49,44 5.614 6.198.971.400
8/2/2021 51,56 49,86 -2,79% 49,47 51,81 50,45 49,82 49,86 9.525 10.956.201.800
5/2/2021 49,40 51,29 +3,57% 49,40 52,00 51,46 51,29 51,31 715 15.422.650.400
4/2/2021 50,16 49,52 -0,66% 49,15 50,98 49,95 49,36 49,52 7.023 5.391.055.800
3/2/2021 49,52 49,85 +1,14% 49,23 50,27 49,89 49,83 49,85 4.645 3.526.793.400
2/2/2021 48,97 49,29 +1,09% 48,97 49,85 49,41 49,29 49,49 3.776 2.778.392.600
1/2/2021 48,90 48,76 +1,20% 48,22 49,22 48,69 48,76 48,78 3.584 2.874.192.700
29/1/2021 49,54 48,18 -3,72% 48,07 50,17 48,87 48,16 48,18 5.027 4.215.760.700
28/1/2021 48,03 50,04 +4,32% 47,67 50,04 49,09 50,00 50,04 7.289 8.622.224.300
27/1/2021 48,62 47,97 -1,62% 47,90 48,91 48,27 47,97 47,98 6.495 5.642.450.800
26/1/2021 49,34 48,76 -1,24% 48,36 49,45 49,03 48,72 48,76 7.938 6.106.273.200
22/1/2021 49,79 49,37 -1,32% 48,62 49,86 49,12 49,32 49,37 4.291 4.388.159.200
21/1/2021 49,80 50,03 +0,38% 49,17 50,26 49,81 50,03 50,09 5.852 7.055.373.600
20/1/2021 50,09 49,84 +0,26% 49,39 50,09 49,76 49,77 49,84 4.780 4.033.986.300
19/1/2021 50,10 49,71 -0,56% 49,13 50,47 49,78 49,68 49,71 4.896 14.396.073.800
18/1/2021 49,66 49,99 +0,87% 49,33 50,09 49,77 49,81 49,99 2.805 4.564.627.700
15/1/2021 49,59 49,56 -0,30% 48,87 50,30 49,64 49,50 49,56 4.161 4.316.289.700
14/1/2021 49,50 49,71 +1,18% 49,14 50,08 49,75 49,70 49,71 4.682 6.994.867.100
13/1/2021 49,40 49,13 -0,53% 48,59 49,69 49,09 49,13 49,25 4.818 6.017.931.200
12/1/2021 49,87 49,39 -0,20% 48,78 49,90 49,34 49,39 49,61 5.341 4.448.945.700
11/1/2021 50,45 49,49 -2,58% 49,38 50,45 49,73 49,46 49,72 6.285 5.558.084.700
8/1/2021 47,49 50,80 +6,90% 47,29 50,83 49,62 50,78 50,80 2.949 11.805.650.900
7/1/2021 46,58 47,52 +2,41% 46,04 47,65 47,18 47,49 47,52 8.081 7.541.981.600
6/1/2021 47,43 46,40 -2,03% 46,35 47,70 46,72 46,39 46,40 5.117 6.156.612.100
5/1/2021 47,83 47,36 -0,88% 46,67 48,15 47,33 47,36 47,54 5.049 4.122.778.400
4/1/2021 49,23 47,78 -2,49% 47,47 49,39 48,11 47,73 47,78 4.582 4.426.435.900
30/12/2020 49,62 49,00 -1,09% 48,71 49,75 49,06 49,00 49,01 4.387 3.944.729.800
29/12/2020 49,70 49,54 +0,06% 49,02 49,70 49,46 49,54 49,63 4.631 3.456.927.300
28/12/2020 48,49 49,51 +2,55% 48,32 49,51 48,97 49,50 49,51 4.353 3.494.058.300
23/12/2020 48,00 48,28 +0,50% 47,83 48,45 48,18 48,20 48,28 4.594 3.558.655.300
22/12/2020 48,17 48,04 -0,10% 47,79 48,55 48,03 47,95 48,04 3.114 2.557.513.600
21/12/2020 48,30 48,09 -2,45% 47,61 48,67 48,25 48,09 48,15 6.434 6.943.896.200
18/12/2020 49,69 49,30 -0,72% 48,94 49,89 49,30 49,15 49,30 5.514 4.761.444.100
17/12/2020 49,74 49,66 -0,18% 49,41 50,49 49,93 49,66 49,69 5.550 5.259.834.200
16/12/2020 50,15 49,75 -0,62% 48,93 50,20 49,42 49,60 49,75 7.239 6.536.542.000
15/12/2020 49,37 50,06 +2,06% 48,94 50,51 49,88 49,97 50,06 8.540 9.349.522.400
14/12/2020 49,97 49,05 -1,23% 48,72 50,10 49,19 49,02 49,05 6.498 6.658.922.700
11/12/2020 48,38 49,66 +2,24% 48,09 50,00 49,07 49,65 49,66 7.649 8.636.373.800
10/12/2020 47,49 48,57 +2,40% 46,93 48,69 48,01 48,57 48,60 9.143 8.855.502.400
9/12/2020 48,25 47,43 -1,43% 47,13 48,32 47,54 47,40 47,43 2.032 8.704.030.800
8/12/2020 46,90 48,12 +2,69% 46,37 48,58 47,79 48,12 48,15 214 12.515.212.600
7/12/2020 47,80 46,86 -1,70% 46,35 48,28 47,26 46,80 46,86 3.870 10.396.125.500
4/12/2020 47,91 47,67 +0,21% 45,96 48,01 47,05 47,66 47,67 296 15.571.781.700
3/12/2020 49,19 47,57 -2,52% 47,50 49,24 48,36 47,57 47,64 3.128 10.244.120.700
2/12/2020 48,60 48,80 +0,43% 48,31 49,19 48,81 48,80 48,89 494 8.036.372.300
1/12/2020 48,00 48,59 +2,51% 47,56 48,76 48,18 48,42 48,59 8.110 14.670.945.200
30/11/2020 47,95 47,40 -1,04% 47,40 49,54 47,67 47,39 47,40 6.175 91.968.085.200
27/11/2020 48,24 47,90 -0,33% 47,80 48,60 48,10 47,90 47,95 3.794 11.507.515.500
26/11/2020 48,45 48,06 -0,70% 47,87 48,60 48,10 48,06 48,09 4.246 4.381.464.800
25/11/2020 49,46 48,40 -2,02% 48,09 49,80 48,47 48,40 48,50 5.127 10.527.203.600
24/11/2020 50,00 49,40 -1,20% 49,19 50,27 49,64 49,40 49,41 3.839 12.349.705.300
23/11/2020 51,15 50,00 -1,42% 49,54 51,32 50,03 49,92 50,00 9.916 8.589.687.100
20/11/2020 51,04 50,72 -0,16% 50,54 51,34 50,93 50,72 50,75 4.954 4.525.873.700
19/11/2020 50,99 50,80 -0,39% 50,67 51,70 51,00 50,77 50,80 8.485 6.195.992.400
18/11/2020 50,63 51,00 +0,71% 50,48 51,50 50,97 50,99 51,00 7.994 8.904.429.000
17/11/2020 49,86 50,64 +1,61% 49,72 51,40 50,78 50,64 50,90 1.399 10.433.556.700
16/11/2020 49,49 49,84 +2,03% 48,73 50,13 49,55 49,84 49,92 9.108 6.716.480.200
13/11/2020 48,40 48,85 +1,03% 47,84 49,04 48,47 48,83 48,85 7.163 6.052.514.800
12/11/2020 49,73 48,35 -2,93% 48,02 50,58 48,74 48,35 48,46 9.552 7.462.638.800
11/11/2020 52,42 49,81 -4,40% 49,64 52,64 50,35 49,81 49,87 4.993 13.181.109.400
10/11/2020 51,33 52,10 +1,76% 51,05 52,73 52,09 52,01 52,10 8.655 6.248.335.500
9/11/2020 51,56 51,20 +0,79% 50,86 52,44 51,67 51,11 51,20 7.884 5.787.603.100
6/11/2020 50,83 50,80 -0,06% 50,33 51,09 50,79 50,77 50,81 5.355 3.957.809.600
5/11/2020 49,85 50,83 +2,87% 49,85 51,03 50,59 50,83 50,84 5.421 3.673.367.000
4/11/2020 48,58 49,41 +2,43% 48,34 49,66 49,20 49,31 49,45 6.050 4.003.220.900
3/11/2020 47,70 48,24 +1,73% 46,95 48,48 47,89 48,20 48,24 8.981 6.799.842.100
30/10/2020 49,12 47,42 -3,50% 47,26 49,54 47,90 47,42 47,50 8.799 7.528.968.700
29/10/2020 49,82 49,14 -1,33% 48,66 50,31 49,38 49,14 49,18 7.784 6.513.221.900
28/10/2020 51,00 49,80 -3,64% 49,80 51,00 50,25 49,79 49,83 3.388 2.733.002.500
27/10/2020 52,47 51,68 -1,19% 51,59 52,99 52,13 51,68 51,82 5.492 4.575.108.500
26/10/2020 51,36 52,30 +1,83% 51,00 52,46 52,03 52,26 52,30 3.836 3.133.463.700
23/10/2020 52,40 51,36 -1,70% 51,33 52,47 51,86 51,32 51,36 3.066 2.558.524.200
22/10/2020 52,16 52,25 +0,44% 51,70 52,59 52,24 52,25 52,29 6.064 4.857.483.200
21/10/2020 50,92 52,02 +2,38% 50,60 52,44 51,68 52,02 52,03 9.432 7.459.756.000
20/10/2020 50,80 50,81 +0,99% 49,68 51,62 50,56 50,81 50,83 2.992 11.778.724.700
19/10/2020 48,45 50,31 +4,27% 48,33 50,66 50,04 50,31 50,34 7.107 5.276.291.900
16/10/2020 49,41 48,25 -1,55% 48,25 49,42 48,68 48,24 48,36 7.117 5.018.478.600
15/10/2020 48,88 49,01 -0,53% 48,35 49,71 49,02 49,01 49,07 7.268 5.608.977.900
14/10/2020 48,31 49,27 +1,99% 48,24 49,57 49,15 49,27 49,50 7.600 5.920.710.600
13/10/2020 48,21 48,31 +0,46% 48,02 49,26 48,70 48,31 48,34 7.466 5.356.598.500
9/10/2020 48,49 48,09 -0,46% 47,86 48,89 48,28 48,07 48,09 3.923 2.734.512.100
8/10/2020 48,73 48,31 -0,31% 47,83 48,96 48,23 48,31 48,34 5.271 3.654.578.500
7/10/2020 48,50 48,46 +0,50% 48,04 48,94 48,50 48,46 48,57 8.670 6.734.191.800
6/10/2020 49,00 48,22 -1,19% 48,05 49,31 48,58 48,22 48,50 3.834 2.374.761.200
5/10/2020 49,40 48,80 -0,63% 48,47 49,46 48,94 48,80 48,86 3.317 2.340.908.700
2/10/2020 49,16 49,11 -0,37% 48,65 49,92 49,09 49,11 49,14 3.198 3.048.412.500
1/10/2020 48,48 49,29 +2,16% 48,09 49,57 49,00 49,29 49,30 5.185 4.565.580.400
30/9/2020 48,00 48,25 +0,52% 47,78 48,49 48,16 48,24 48,25 5.260 4.575.800.600
29/9/2020 48,60 48,00 -1,01% 47,62 48,73 48,03 47,99 48,00 5.275 4.172.191.200
28/9/2020 49,58 48,49 -1,38% 48,19 49,86 49,04 48,49 48,62 5.423 4.402.219.400
25/9/2020 49,10 49,17 -0,16% 48,58 49,43 48,99 49,06 49,17 2.563 2.014.071.700
24/9/2020 49,28 49,25 0,00% 48,89 49,92 49,37 49,25 49,27 5.517 5.625.603.700
23/9/2020 49,60 49,25 -0,73% 49,01 49,95 49,42 49,24 49,25 3.117 2.201.205.400
22/9/2020 49,43 49,61 +0,51% 48,80 49,85 49,48 49,61 49,71 4.060 2.736.705.000
21/9/2020 49,99 49,36 -1,83% 48,70 49,99 49,11 49,05 49,36 4.473 4.145.553.000
18/9/2020 51,26 50,28 -1,95% 50,28 51,41 50,70 50,28 50,33 4.433 3.759.052.600
17/9/2020 50,93 51,28 +0,69% 50,80 51,67 51,25 51,28 51,29 2.834 2.112.118.800
16/9/2020 51,60 50,93 -0,99% 50,93 51,87 51,25 50,93 51,12 1.775 2.137.510.700
15/9/2020 52,00 51,44 -0,58% 51,15 52,02 51,53 51,44 51,55 2.304 1.692.341.100
14/9/2020 50,99 51,74 +2,05% 50,41 52,00 51,16 51,72 51,76 6.042 4.352.759.000
11/9/2020 51,71 50,70 -1,99% 50,35 51,73 50,78 50,70 50,88 8.474 6.052.794.700
10/9/2020 52,85 51,73 -1,93% 51,41 53,03 52,04 51,66 51,73 4.544 3.413.712.700
9/9/2020 52,62 52,75 +0,51% 51,96 52,87 52,49 52,72 52,79 6.043 4.213.356.100
8/9/2020 53,59 52,48 -2,36% 51,95 53,59 52,36 52,46 52,48 7.837 6.463.994.000
4/9/2020 53,41 53,75 +0,67% 52,77 54,04 53,54 53,68 53,75 5.601 4.735.959.700
3/9/2020 53,98 53,39 -1,17% 52,91 54,58 53,58 53,39 53,41 5.969 5.021.143.100
2/9/2020 53,75 54,02 +0,73% 53,11 54,02 53,61 53,98 54,02 5.612 4.317.672.300
1/9/2020 53,13 53,63 +1,46% 52,64 53,80 53,39 53,53 53,63 1.189 8.803.117.500
31/8/2020 55,57 52,86 -5,59% 52,86 55,74 53,65 52,86 53,00 703 12.345.185.400
28/8/2020 55,33 55,99 +1,16% 54,95 56,12 55,65 55,97 55,99 6.896 6.445.192.600
27/8/2020 56,20 55,35 -1,21% 54,64 56,31 55,22 55,28 55,35 7.292 5.654.976.100
26/8/2020 56,79 56,03 -1,20% 55,57 56,98 56,22 55,89 56,03 8.858 6.923.783.600
25/8/2020 56,41 56,71 +0,78% 56,41 57,74 57,13 56,71 56,75 9.594 9.017.240.000
24/8/2020 57,00 56,27 -0,57% 56,00 57,04 56,38 56,27 56,32 6.584 5.665.304.700
21/8/2020 56,98 56,59 -0,37% 56,38 57,30 56,85 56,59 56,73 4.652 4.263.197.200
20/8/2020 55,79 56,80 +1,07% 55,21 57,61 56,69 56,80 56,84 6.985 5.965.951.400
19/8/2020 56,79 56,20 -0,79% 56,05 57,24 56,60 56,20 56,22 5.809 4.975.058.300
18/8/2020 55,68 56,65 +3,02% 55,19 57,30 56,75 56,65 57,07 445 9.554.690.700
17/8/2020 56,64 54,99 -3,46% 54,99 57,30 55,93 54,99 55,00 3.869 3.328.344.000
14/8/2020 58,03 56,96 -2,38% 56,96 58,20 57,32 56,96 57,00 5.638 4.978.329.100
13/8/2020 58,28 58,35 +0,17% 57,76 58,98 58,33 58,29 58,35 5.013 4.979.786.900
12/8/2020 58,95 58,25 -0,41% 58,25 59,93 59,04 58,25 58,70 6.285 6.166.285.300
11/8/2020 58,48 58,49 +0,41% 57,90 59,80 59,17 58,49 58,55 8.062 8.488.005.100
10/8/2020 57,91 58,25 +0,83% 57,14 58,55 57,80 57,95 58,25 5.425 4.231.466.200
7/8/2020 58,20 57,77 -1,52% 57,61 59,09 58,15 57,77 57,99 6.457 6.150.087.800
6/8/2020 57,87 58,66 +1,68% 57,36 59,25 58,67 58,66 58,77 5.660 4.694.977.000
5/8/2020 57,05 57,69 +1,14% 56,81 58,70 57,95 57,68 57,72 7.526 7.922.197.100
4/8/2020 54,10 57,04 +5,36% 53,99 58,28 56,48 57,04 57,06 2.665 12.756.244.300
3/8/2020 54,80 54,14 +0,20% 53,28 55,35 54,33 54,13 54,24 7.982 8.685.755.400
31/7/2020 54,07 54,03 +0,06% 52,32 54,17 53,38 53,93 54,03 6.163 6.627.939.400
30/7/2020 53,81 54,00 -0,06% 53,03 54,20 53,63 54,00 54,01 4.070 3.458.848.300
29/7/2020 53,90 54,03 +0,52% 53,36 54,03 53,66 53,80 54,03 3.777 2.970.816.800
28/7/2020 54,09 53,75 -0,61% 53,54 54,52 53,94 53,69 53,75 2.969 2.536.105.600
27/7/2020 53,85 54,08 +0,82% 53,46 54,66 54,24 54,08 54,39 2.927 2.261.811.100
24/7/2020 54,20 53,64 -1,63% 52,69 54,35 53,29 53,64 53,67 4.619 3.751.337.400
23/7/2020 55,26 54,53 -1,27% 54,11 55,47 54,65 54,43 54,53 3.634 2.914.093.900
22/7/2020 54,62 55,23 +0,55% 54,05 55,30 54,65 55,23 55,24 4.248 3.486.133.300
21/7/2020 55,85 54,93 +0,16% 54,20 56,40 55,05 54,70 54,94 5.128 4.437.561.200
20/7/2020 54,34 54,84 +0,94% 54,00 55,14 54,51 54,76 54,84 5.232 5.269.588.400
17/7/2020 54,75 54,33 -0,33% 54,33 55,25 54,73 54,30 54,40 2.664 2.404.705.400
16/7/2020 54,20 54,51 -0,04% 53,66 54,85 54,42 54,50 54,51 3.098 2.746.580.300
15/7/2020 54,70 54,53 +0,70% 54,20 55,30 54,74 54,53 55,19 4.370 4.023.935.000
14/7/2020 54,73 54,15 -0,91% 53,54 54,99 54,03 54,08 54,15 3.242 3.060.301.000
13/7/2020 54,48 54,65 +2,42% 54,16 55,78 54,91 54,54 54,65 7.481 6.919.020.300
10/7/2020 53,59 53,36 -0,30% 52,73 53,73 53,25 53,36 53,47 3.085 2.706.606.500
9/7/2020 52,78 53,52 +1,98% 52,52 53,52 52,94 53,03 53,52 2.871 2.737.172.600
8/7/2020 52,27 52,48 +0,46% 52,27 53,40 52,84 52,48 52,79 2.991 2.633.185.500
7/7/2020 53,19 52,24 -1,40% 52,05 53,33 52,57 52,24 52,38 4.882 3.513.661.200
6/7/2020 53,39 52,98 +0,82% 52,48 53,49 52,88 52,96 53,01 3.227 2.664.177.500
3/7/2020 52,12 52,55 +1,72% 51,42 52,62 52,22 52,47 52,55 1.621 2.043.026.900
2/7/2020 52,04 51,66 -0,14% 51,16 52,41 51,66 51,66 51,75 3.550 4.110.699.900
1/7/2020 50,60 51,73 +2,60% 50,60 51,95 51,57 51,71 51,78 4.022 3.274.751.400
30/6/2020 51,44 50,42 -3,39% 50,42 52,10 50,98 50,42 50,69 4.937 4.834.035.700
29/6/2020 52,44 52,19 +0,06% 51,99 52,72 52,28 52,18 52,19 3.543 2.981.916.900
26/6/2020 53,79 52,16 -3,14% 51,70 53,97 52,48 52,16 52,17 3.190 2.777.676.000
25/6/2020 52,89 53,85 +1,89% 52,62 54,05 53,42 53,85 53,89 3.072 2.655.810.200
24/6/2020 54,40 52,85 -2,85% 52,62 54,40 53,03 52,85 53,19 2.808 2.468.836.000
23/6/2020 54,21 54,40 +1,10% 52,92 54,40 53,77 54,06 54,40 3.625 3.220.824.400
22/6/2020 54,56 53,81 -1,12% 52,71 54,71 53,54 53,73 53,81 6.364 5.733.804.000
19/6/2020 53,83 54,42 +2,68% 53,71 55,35 54,71 54,42 54,75 7.682 8.508.070.800
18/6/2020 51,05 53,00 +4,35% 50,31 53,08 51,88 53,00 53,03 5.695 5.906.366.600
17/6/2020 49,93 50,79 +1,68% 49,87 51,65 50,94 50,79 51,00 2.440 2.135.596.800
16/6/2020 51,68 49,95 -2,25% 49,95 52,27 51,07 49,95 50,34 5.108 4.307.925.800
15/6/2020 49,37 51,10 +1,51% 49,05 51,54 50,54 50,93 51,10 5.790 4.593.846.300
12/6/2020 50,16 50,34 -2,67% 49,16 51,05 50,13 50,27 50,34 9.930 7.373.248.200
10/6/2020 53,17 51,72 -1,60% 50,77 53,44 51,70 51,12 51,72 3.799 3.346.220.600
9/6/2020 51,80 52,56 +1,02% 51,06 52,71 51,94 52,51 52,56 4.790 3.540.761.400
8/6/2020 52,50 52,03 -0,23% 51,01 53,16 51,64 51,97 52,03 7.048 5.170.020.300
5/6/2020 51,81 52,15 +1,30% 51,50 53,67 52,25 51,83 52,16 5.874 4.998.282.900
4/6/2020 51,82 51,48 -1,42% 50,72 52,25 51,59 51,48 51,68 5.766 4.885.016.300
3/6/2020 48,57 52,22 +9,11% 48,07 52,22 50,65 51,86 52,22 9.474 7.859.800.900
2/6/2020 47,06 47,86 +2,09% 47,06 48,47 47,99 47,86 47,87 5.169 4.112.902.300
1/6/2020 47,56 46,88 -0,89% 46,15 47,56 46,89 46,88 47,01 3.859 3.530.004.500
29/5/2020 46,21 47,30 +3,37% 45,05 47,30 46,45 47,00 47,30 6.615 8.414.244.900
28/5/2020 45,26 45,76 +1,64% 44,83 46,46 45,81 45,75 45,76 4.148 3.225.115.600
27/5/2020 44,88 45,02 +1,60% 44,72 45,94 45,16 45,01 45,19 3.263 2.311.168.800
26/5/2020 45,61 44,31 -1,97% 44,24 46,40 45,17 44,31 44,45 4.133 3.038.604.800
25/5/2020 44,16 45,20 +5,09% 43,85 45,46 45,01 45,20 45,30 2.311 2.004.814.400
22/5/2020 44,31 43,01 -2,87% 43,01 44,76 43,75 43,01 43,18 5.064 3.117.867.800
21/5/2020 44,01 44,28 +0,61% 43,42 44,70 44,23 44,28 44,30 4.473 3.055.806.600
20/5/2020 45,17 44,01 -1,39% 43,67 45,17 44,38 44,01 44,04 7.506 5.648.965.700
19/5/2020 43,30 44,63 +3,55% 43,14 45,86 44,68 44,60 44,63 8.403 5.705.632.900
18/5/2020 41,99 43,10 +6,29% 41,00 43,40 42,41 43,10 43,13 6.533 4.896.887.000
15/5/2020 41,37 40,55 -2,52% 40,31 42,95 41,21 40,45 40,55 8.614 6.046.731.200
14/5/2020 40,10 41,60 +3,43% 40,04 42,25 41,17 41,46 41,60 1.159 9.810.500.400
13/5/2020 40,18 40,22 +0,10% 39,47 40,97 40,20 40,21 40,22 5.099 4.559.592.300
12/5/2020 40,32 40,18 +0,85% 39,68 41,39 40,39 40,11 40,18 6.086 4.350.523.800
11/5/2020 40,73 39,84 -1,99% 39,84 41,57 40,72 39,84 40,03 3.574 2.363.892.000
8/5/2020 41,95 40,65 -1,09% 40,65 42,12 41,26 40,65 40,67 2.685 1.630.805.600
7/5/2020 42,01 41,10 -0,46% 40,79 43,05 41,83 41,10 41,36 6.084 4.065.396.200
6/5/2020 42,00 41,29 -1,05% 40,28 42,08 41,11 41,18 41,29 6.587 4.813.054.400
5/5/2020 43,25 41,73 -2,68% 41,73 43,70 42,42 41,73 41,91 3.917 3.031.421.700
4/5/2020 44,69 42,88 -5,32% 42,88 44,81 43,45 42,88 43,08 3.587 2.428.049.500
30/4/2020 45,67 45,29 -1,97% 45,22 47,01 45,70 45,21 45,40 2.935 2.816.366.500
29/4/2020 45,60 46,20 +2,55% 45,28 46,80 46,11 46,20 46,49 2.437 1.611.128.000
28/4/2020 45,21 45,05 +0,20% 44,80 46,08 45,50 45,05 45,10 3.707 2.568.447.900
27/4/2020 44,37 44,96 +2,55% 43,82 45,49 44,90 44,96 45,05 3.417 2.694.959.400
24/4/2020 45,01 43,84 -3,29% 41,75 45,38 43,48 43,83 43,89 5.498 4.472.372.400
23/4/2020 46,29 45,33 -1,03% 45,06 46,59 45,83 45,33 45,64 4.008 2.629.786.700
22/4/2020 46,70 45,80 -2,62% 45,46 47,43 46,13 45,72 45,80 7.838 5.771.813.500
20/4/2020 46,00 47,03 +0,64% 45,75 47,18 46,42 46,87 47,03 4.427 3.542.599.000
17/4/2020 47,10 46,73 +0,84% 46,31 47,89 47,03 46,73 46,91 3.072 2.353.522.200
16/4/2020 47,99 46,34 -2,50% 46,15 47,99 46,70 46,34 46,38 3.749 2.552.311.000
15/4/2020 45,61 47,53 +3,33% 45,31 47,53 46,40 47,00 47,53 5.490 3.798.413.000
14/4/2020 48,71 46,00 -3,81% 46,00 49,34 47,78 45,99 46,00 5.697 4.957.282.600
13/4/2020 48,04 47,82 -0,89% 46,80 48,34 47,62 47,73 47,82 1.661 1.305.452.900
9/4/2020 48,51 48,25 -0,31% 47,70 49,10 48,28 48,25 48,26 2.000 1.417.150.800
8/4/2020 46,05 48,40 +4,18% 45,62 48,46 47,51 48,17 48,40 4.495 3.799.032.800
7/4/2020 46,20 46,46 +2,58% 46,20 48,20 47,34 46,45 46,50 4.705 4.740.212.700
6/4/2020 43,35 45,29 +7,45% 42,73 45,29 44,59 45,29 45,30 3.504 3.042.465.400
3/4/2020 44,10 42,15 -4,20% 41,36 44,67 42,20 42,03 42,15 2.676 2.207.746.900
2/4/2020 43,57 44,00 +2,49% 43,23 44,79 43,98 43,77 44,00 2.837 2.020.573.500
1/4/2020 43,18 42,93 -4,43% 42,15 44,00 43,01 42,93 43,22 5.654 4.152.384.000
31/3/2020 45,81 44,92 -0,84% 44,21 46,62 45,01 44,57 44,92 3.989 3.200.470.800
30/3/2020 46,48 45,30 -0,88% 44,39 46,68 45,16 45,28 45,30 7.201 4.931.084.000
27/3/2020 46,35 45,70 -4,57% 45,47 48,43 46,23 45,70 45,71 2.820 2.646.358.900
26/3/2020 46,30 47,89 +2,75% 45,50 48,07 47,05 47,89 47,90 3.692 2.856.238.100
25/3/2020 46,20 46,61 +0,06% 45,35 48,66 47,02 46,60 46,61 4.099 3.721.238.400
24/3/2020 47,94 46,58 +1,00% 45,08 49,31 47,16 46,60 47,40 4.078 3.750.479.300
23/3/2020 48,16 46,12 -5,02% 46,00 48,84 47,18 46,12 47,08 2.702 2.018.021.300
20/3/2020 53,01 48,56 -4,48% 46,66 53,84 49,20 48,54 48,56 5.207 4.220.038.900
19/3/2020 46,51 50,84 +5,70% 45,33 54,14 49,86 50,77 50,84 4.909 5.046.256.800
18/3/2020 44,98 48,10 +2,41% 44,16 48,76 46,44 48,06 48,10 4.483 3.841.399.000
17/3/2020 48,26 46,97 -0,49% 45,71 48,75 47,02 46,95 47,00 8.351 6.214.522.600
16/3/2020 48,48 47,20 -11,81% 45,36 49,35 47,39 46,64 47,20 4.190 3.301.675.700
13/3/2020 52,81 53,52 +7,04% 48,79 53,96 51,34 53,42 53,55 764 8.642.606.200
12/3/2020 50,00 50,00 -6,44% 46,63 53,09 48,85 50,00 50,16 7.393 5.700.422.200
11/3/2020 53,27 53,44 -1,96% 50,18 54,03 52,00 53,43 53,49 6.127 5.640.013.200
10/3/2020 54,73 54,51 +3,08% 52,43 55,56 53,64 54,50 54,75 8.775 6.476.626.400
9/3/2020 52,00 52,88 -4,36% 51,34 53,15 52,22 52,88 52,89 6.860 5.261.475.600
6/3/2020 54,14 55,29 -0,79% 53,77 55,99 55,14 55,27 55,57 8.607 6.296.712.600
5/3/2020 59,35 55,73 -6,60% 54,79 59,71 57,39 55,73 55,90 8.032 6.406.787.300
4/3/2020 62,50 59,67 -3,74% 58,92 62,56 60,00 59,65 59,67 7.116 5.921.544.200
3/3/2020 61,73 61,99 +0,65% 60,75 62,87 61,72 61,40 61,99 5.064 4.824.752.000
2/3/2020 60,98 61,59 +1,00% 60,51 62,50 61,60 61,45 61,59 5.909 5.005.775.800
28/2/2020 60,00 60,98 +0,30% 58,52 60,98 59,89 60,61 61,00 8.438 7.529.042.800
27/2/2020 61,24 60,80 -1,55% 59,92 61,87 60,83 60,80 60,87 6.591 6.189.261.900
26/2/2020 61,90 61,76 -4,98% 60,63 62,03 61,51 61,48 61,76 4.420 4.392.271.600
21/2/2020 65,22 65,00 -0,57% 64,40 65,51 64,97 64,65 65,00 3.273 3.128.556.700
20/2/2020 65,49 65,37 +0,14% 64,40 65,72 65,23 65,30 65,37 4.577 4.651.504.200
19/2/2020 66,43 65,28 -1,63% 65,15 66,55 65,49 65,26 65,30 5.074 4.300.466.700
18/2/2020 67,27 66,36 -1,43% 65,89 67,27 66,51 66,36 66,49 2.318 1.992.206.800
17/2/2020 66,34 67,32 +1,92% 65,70 67,50 67,03 67,32 67,34 3.050 3.152.469.400
14/2/2020 66,37 66,05 -0,48% 65,54 67,01 66,00 65,92 66,05 2.489 2.206.525.600
13/2/2020 67,50 66,37 -2,11% 65,62 67,50 66,45 66,34 66,49 5.755 6.926.175.700
12/2/2020 67,43 67,80 +0,89% 66,62 68,23 67,58 67,80 67,82 4.296 6.236.399.600
11/2/2020 66,50 67,20 +1,60% 66,22 67,77 67,21 67,18 67,23 4.528 4.792.009.600
10/2/2020 66,24 66,14 -0,54% 65,83 67,43 66,47 66,14 66,56 7.004 8.016.020.600
7/2/2020 65,59 66,50 +0,99% 65,35 66,78 66,20 66,50 66,66 5.706 5.646.934.300
6/2/2020 65,96 65,85 +0,57% 65,65 66,22 65,90 65,85 65,86 4.551 4.674.425.300
5/2/2020 66,00 65,48 +0,18% 65,30 66,39 65,80 65,47 65,70 6.385 7.663.403.800
4/2/2020 65,81 65,36 -0,09% 64,29 66,47 64,87 65,12 65,36 6.397 5.630.835.400
3/2/2020 65,95 65,42 -1,07% 64,20 66,48 65,76 65,42 65,64 7.753 6.631.544.900
31/1/2020 65,25 66,13 +1,09% 65,02 66,95 66,21 66,13 66,30 7.098 6.562.722.200
30/1/2020 66,97 65,42 -2,34% 65,05 66,97 65,96 65,42 65,86 7.971 7.266.166.400
29/1/2020 64,93 66,99 +3,11% 64,41 66,99 65,61 66,77 66,99 6.863 6.303.676.000
28/1/2020 63,60 64,97 +2,38% 63,34 64,97 63,97 64,67 64,98 2.768 2.404.990.200
27/1/2020 65,00 63,46 -2,38% 63,14 65,00 63,55 63,46 63,47 2.853 4.123.404.600
24/1/2020 66,10 65,01 -1,59% 65,01 66,27 65,53 65,00 65,38 5.391 5.329.397.700
23/1/2020 65,81 66,06 +0,02% 65,10 66,06 65,56 66,05 66,08 2.365 2.272.500.900
22/1/2020 65,92 66,05 +0,18% 65,60 66,60 66,08 66,01 66,05 4.589 4.209.782.000

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