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.

QUAL3 - QUALICORP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 1,62 1,64 +2,50% 1,59 1,64 1,61 1,62 1,64 905 278.560.900
20/1/2025 1,64 1,60 0,00% 1,59 1,66 1,62 1,60 1,62 1.104 466.552.200
17/1/2025 1,55 1,60 +3,23% 1,54 1,64 1,60 1,60 1,61 1.494 640.737.200
16/1/2025 1,60 1,55 -3,13% 1,55 1,60 1,57 1,55 1,58 2.246 484.189.500
15/1/2025 1,50 1,60 +7,38% 1,48 1,60 1,53 1,57 1,60 2.493 958.828.200
14/1/2025 1,49 1,49 +1,36% 1,48 1,55 1,51 1,49 1,50 2.700 531.318.000
13/1/2025 1,52 1,47 -2,00% 1,47 1,53 1,49 1,47 1,48 821 191.216.300
10/1/2025 1,50 1,50 0,00% 1,47 1,51 1,48 1,49 1,51 1.120 373.935.500
9/1/2025 1,56 1,50 -3,85% 1,50 1,59 1,53 1,50 1,51 1.188 848.641.000
8/1/2025 1,55 1,56 +0,65% 1,52 1,57 1,54 1,55 1,56 3.715 462.941.000
7/1/2025 1,52 1,55 +3,33% 1,51 1,61 1,55 1,54 1,55 4.440 804.362.100
6/1/2025 1,51 1,50 0,00% 1,48 1,55 1,50 1,50 1,51 5.921 677.301.400
3/1/2025 1,48 1,50 0,00% 1,48 1,55 1,51 1,50 1,51 2.416 382.367.800
2/1/2025 1,53 1,50 -1,32% 1,45 1,54 1,48 1,49 1,50 5.070 445.939.700
30/12/2024 1,53 1,52 -1,30% 1,50 1,58 1,52 1,52 1,53 3.253 537.556.300
27/12/2024 1,60 1,54 -3,14% 1,50 1,63 1,53 1,53 1,54 2.985 579.775.900
26/12/2024 1,56 1,59 +1,27% 1,54 1,63 1,58 1,58 1,59 3.184 611.623.500
23/12/2024 1,65 1,57 -6,55% 1,57 1,69 1,63 1,57 1,58 3.226 757.206.000
20/12/2024 1,76 1,68 -5,08% 1,62 1,82 1,70 1,68 1,69 4.544 1.704.588.200
19/12/2024 1,55 1,77 +17,22% 1,53 1,77 1,65 1,76 1,78 4.398 1.569.067.100
18/12/2024 1,79 1,51 -15,64% 1,51 1,86 1,63 1,51 1,52 8.564 1.788.599.200
17/12/2024 2,14 1,79 -17,51% 1,71 2,15 1,92 1,78 1,79 7.303 2.242.211.400
16/12/2024 2,12 2,17 +2,84% 2,09 2,21 2,15 2,15 2,17 3.736 811.567.100
13/12/2024 2,20 2,11 -2,76% 2,11 2,23 2,17 2,10 2,12 3.372 635.252.500
12/12/2024 2,29 2,17 -5,65% 2,14 2,30 2,21 2,17 2,19 2.286 608.280.900
11/12/2024 2,32 2,30 -0,86% 2,23 2,38 2,31 2,30 2,31 2.302 802.713.500
10/12/2024 2,22 2,32 +5,45% 2,21 2,32 2,26 2,29 2,32 3.534 783.340.700
9/12/2024 2,28 2,20 -4,35% 2,20 2,38 2,26 2,19 2,21 2.998 826.057.900
6/12/2024 2,31 2,30 -0,86% 2,25 2,36 2,29 2,29 2,30 2.311 531.983.100
5/12/2024 2,38 2,32 -1,28% 2,32 2,43 2,37 2,32 2,34 2.531 778.629.300
4/12/2024 2,33 2,35 +0,86% 2,27 2,45 2,38 2,35 2,38 3.112 1.023.544.200
3/12/2024 2,37 2,33 -1,27% 2,22 2,38 2,30 2,29 2,33 5.952 1.899.572.500
2/12/2024 2,15 2,36 +9,77% 2,05 2,39 2,26 2,34 2,36 5.395 2.368.842.700
29/11/2024 2,17 2,15 -0,92% 2,06 2,17 2,11 2,14 2,15 6.073 1.570.680.200
28/11/2024 2,29 2,17 -4,82% 2,15 2,32 2,22 2,16 2,17 3.000 975.235.900
27/11/2024 2,46 2,28 -6,17% 2,26 2,47 2,31 2,28 2,29 3.293 1.424.002.400
26/11/2024 2,41 2,43 +1,25% 2,37 2,49 2,43 2,42 2,44 4.307 870.122.300
25/11/2024 2,34 2,40 +4,35% 2,30 2,41 2,36 2,36 2,40 5.827 983.041.800
22/11/2024 2,25 2,30 +3,60% 2,21 2,33 2,27 2,29 2,30 2.536 1.217.020.400
21/11/2024 2,43 2,22 -8,64% 2,19 2,43 2,28 2,21 2,22 5.215 1.550.106.100
19/11/2024 2,38 2,43 +3,85% 2,31 2,53 2,44 2,41 2,44 7.788 1.993.365.700
18/11/2024 2,25 2,34 +3,08% 2,24 2,36 2,31 2,32 2,34 8.720 1.023.094.700
14/11/2024 2,27 2,27 -0,44% 2,23 2,36 2,29 2,27 2,28 3.181 916.116.800
13/11/2024 2,29 2,28 -0,44% 2,19 2,32 2,26 2,26 2,28 3.489 1.286.528.200
12/11/2024 2,23 2,29 +1,78% 2,10 2,32 2,23 2,26 2,29 5.661 1.441.358.100
11/11/2024 2,28 2,25 -0,88% 2,16 2,35 2,24 2,24 2,25 4.050 1.166.191.600
8/11/2024 2,24 2,27 +0,44% 2,21 2,34 2,27 2,27 2,28 4.471 1.085.644.800
7/11/2024 2,64 2,26 -14,39% 2,19 2,75 2,48 2,25 2,26 9.095 4.218.025.900
6/11/2024 2,56 2,64 +1,54% 2,51 2,72 2,63 2,64 2,67 3.743 1.385.143.300
5/11/2024 2,54 2,60 +1,96% 2,48 2,65 2,58 2,60 2,62 4.341 1.509.217.600
4/11/2024 2,33 2,55 +10,39% 2,28 2,55 2,46 2,54 2,55 8.213 2.859.079.100
1/11/2024 2,27 2,31 +1,76% 2,20 2,31 2,27 2,29 2,31 3.321 1.195.860.400
31/10/2024 2,25 2,27 0,00% 2,21 2,32 2,26 2,25 2,27 4.195 853.104.100
30/10/2024 2,08 2,27 +9,13% 2,08 2,27 2,21 2,25 2,27 3.528 1.868.622.200
29/10/2024 2,20 2,08 -6,73% 2,08 2,26 2,14 2,08 2,09 4.416 965.934.400
28/10/2024 2,14 2,23 +4,69% 2,14 2,24 2,19 2,21 2,23 2.499 655.761.000
25/10/2024 2,17 2,13 -1,84% 2,12 2,18 2,14 2,13 2,14 1.032 372.344.800
24/10/2024 2,16 2,17 0,00% 2,12 2,20 2,16 2,16 2,18 1.891 587.521.100
23/10/2024 2,11 2,17 +1,88% 2,09 2,18 2,13 2,15 2,17 1.860 694.373.900
22/10/2024 2,17 2,13 -3,18% 2,11 2,23 2,15 2,12 2,14 3.368 1.006.747.000
21/10/2024 2,16 2,20 +3,29% 2,14 2,20 2,17 2,19 2,20 1.697 938.275.500
18/10/2024 2,21 2,13 -3,18% 2,13 2,25 2,17 2,13 2,15 3.683 1.049.210.100
17/10/2024 2,25 2,20 -3,08% 2,15 2,29 2,20 2,20 2,22 4.961 842.605.500
16/10/2024 2,27 2,27 0,00% 2,22 2,31 2,26 2,26 2,27 3.907 1.161.883.800
15/10/2024 2,25 2,27 +1,34% 2,21 2,36 2,28 2,23 2,27 4.661 1.451.069.500
14/10/2024 2,19 2,24 +1,36% 2,18 2,28 2,23 2,23 2,24 2.724 630.738.700
11/10/2024 2,09 2,21 +6,76% 2,08 2,25 2,16 2,20 2,21 3.195 1.332.847.600
10/10/2024 2,08 2,07 +0,49% 2,05 2,12 2,08 2,07 2,09 3.217 579.521.700
9/10/2024 2,06 2,06 0,00% 2,03 2,14 2,08 2,06 2,08 2.329 1.217.153.400
8/10/2024 2,02 2,06 +1,98% 1,99 2,08 2,04 2,05 2,06 3.446 970.422.100
7/10/2024 2,06 2,02 -1,46% 1,97 2,12 2,03 2,02 2,04 3.153 1.079.885.100
4/10/2024 2,02 2,05 0,00% 1,97 2,10 2,04 2,05 2,06 4.959 1.688.735.800
3/10/2024 2,38 2,05 -15,98% 2,00 2,38 2,10 2,04 2,05 7.236 3.570.462.000
2/10/2024 2,23 2,44 +12,44% 2,16 2,46 2,32 2,43 2,45 9.077 3.248.859.400
1/10/2024 2,24 2,17 -3,13% 2,15 2,32 2,22 2,17 2,18 5.165 1.016.773.700
30/9/2024 2,31 2,24 +13,13% 2,19 2,44 2,28 2,23 2,24 5.267 1.490.068.800
26/9/2024 1,92 1,98 +4,21% 1,92 2,02 1,96 1,97 1,98 2.438 694.087.800
25/9/2024 1,91 1,90 -1,04% 1,85 1,94 1,89 1,90 1,91 2.368 517.328.500
24/9/2024 1,81 1,92 +7,87% 1,80 1,96 1,89 1,92 1,93 4.512 1.095.392.900
23/9/2024 1,87 1,78 -4,81% 1,77 1,87 1,80 1,78 1,79 3.203 704.779.300
20/9/2024 2,02 1,87 -6,50% 1,87 2,04 1,91 1,86 1,87 6.524 1.051.500.800
19/9/2024 2,15 2,00 -5,66% 2,00 2,16 2,07 2,00 2,02 3.790 976.367.000
18/9/2024 2,14 2,12 -2,30% 2,10 2,24 2,14 2,12 2,13 2.274 840.167.900
17/9/2024 2,18 2,17 -1,81% 2,14 2,20 2,17 2,15 2,17 1.698 486.440.600
16/9/2024 2,16 2,21 +2,79% 2,16 2,22 2,19 2,20 2,21 2.408 526.390.900
13/9/2024 2,12 2,15 +1,90% 2,09 2,22 2,17 2,15 2,17 2.582 775.711.700
12/9/2024 2,09 2,11 +0,96% 2,03 2,16 2,08 2,11 2,12 2.979 794.697.600
11/9/2024 2,10 2,09 0,00% 2,03 2,12 2,07 2,07 2,09 2.587 609.207.100
10/9/2024 2,05 2,09 +0,48% 2,02 2,10 2,06 2,05 2,09 2.359 452.386.300
9/9/2024 2,14 2,08 -2,80% 2,04 2,16 2,08 2,08 2,09 2.611 690.042.600
6/9/2024 2,20 2,14 -3,60% 2,13 2,28 2,19 2,14 2,15 3.658 938.009.700
5/9/2024 2,17 2,22 +0,91% 2,17 2,30 2,22 2,19 2,22 2.581 945.286.000
4/9/2024 2,20 2,20 0,00% 2,18 2,26 2,21 2,19 2,20 2.315 789.569.700
3/9/2024 2,24 2,20 -1,79% 2,14 2,34 2,23 2,19 2,20 4.384 1.332.799.300
2/9/2024 2,27 2,24 -1,32% 2,23 2,42 2,32 2,24 2,25 7.166 2.677.367.100
30/8/2024 1,96 2,27 +14,65% 1,92 2,30 2,19 2,27 2,28 9.154 2.814.895.900
29/8/2024 2,09 1,98 -4,81% 1,96 2,09 1,99 1,97 1,98 3.172 670.265.200
28/8/2024 2,08 2,08 -1,42% 1,99 2,11 2,05 2,05 2,08 2.473 901.577.500
27/8/2024 2,00 2,11 +4,46% 2,00 2,14 2,08 2,11 2,12 5.965 965.494.600
26/8/2024 1,97 2,02 +2,02% 1,94 2,06 2,00 2,02 2,03 4.872 1.049.834.900
23/8/2024 1,84 1,98 +8,79% 1,83 1,99 1,94 1,97 1,98 3.402 878.126.900
22/8/2024 1,90 1,82 -3,19% 1,82 1,92 1,84 1,82 1,84 2.046 446.647.100
21/8/2024 1,82 1,88 +1,08% 1,82 1,91 1,88 1,88 1,89 3.443 811.237.000
20/8/2024 1,78 1,86 +3,91% 1,73 1,88 1,82 1,85 1,88 3.595 1.043.851.100
19/8/2024 1,60 1,79 +12,58% 1,60 1,79 1,71 1,77 1,79 9.253 1.231.643.900
16/8/2024 1,62 1,59 -1,85% 1,58 1,66 1,60 1,59 1,60 4.190 458.406.300
15/8/2024 1,57 1,62 +2,53% 1,56 1,66 1,61 1,61 1,62 2.344 621.585.000
14/8/2024 1,63 1,58 -3,07% 1,57 1,66 1,60 1,57 1,58 2.044 350.847.500
13/8/2024 1,64 1,63 +0,62% 1,59 1,64 1,61 1,62 1,63 2.852 367.382.900
12/8/2024 1,62 1,62 -1,22% 1,62 1,70 1,65 1,61 1,63 2.725 355.405.000
9/8/2024 1,59 1,64 +3,14% 1,59 1,69 1,63 1,63 1,64 4.471 813.418.200
8/8/2024 1,56 1,59 +4,61% 1,53 1,64 1,59 1,59 1,60 4.528 691.297.500
7/8/2024 1,47 1,52 +4,11% 1,47 1,56 1,52 1,51 1,52 3.849 615.216.100
6/8/2024 1,46 1,46 +1,39% 1,43 1,52 1,46 1,46 1,47 2.835 351.304.500
5/8/2024 1,43 1,44 -5,88% 1,37 1,46 1,41 1,44 1,45 3.218 1.184.098.400
2/8/2024 1,49 1,53 +2,68% 1,49 1,58 1,52 1,52 1,53 2.047 464.605.200
1/8/2024 1,52 1,49 -0,67% 1,48 1,56 1,52 1,48 1,49 1.334 306.053.400
31/7/2024 1,51 1,50 +0,67% 1,49 1,55 1,51 1,50 1,51 2.809 398.899.900
30/7/2024 1,52 1,49 -1,97% 1,47 1,52 1,49 1,49 1,50 1.571 311.883.000
29/7/2024 1,57 1,52 -3,18% 1,50 1,59 1,53 1,51 1,52 1.475 239.122.600
26/7/2024 1,54 1,57 +1,95% 1,53 1,60 1,56 1,57 1,58 970 266.473.600
25/7/2024 1,55 1,54 -1,28% 1,53 1,58 1,54 1,54 1,55 1.620 284.542.800
24/7/2024 1,60 1,56 -1,89% 1,54 1,61 1,57 1,55 1,56 2.218 383.683.000
23/7/2024 1,64 1,59 -4,22% 1,59 1,66 1,61 1,59 1,60 2.590 513.092.100
22/7/2024 1,64 1,66 +2,47% 1,62 1,67 1,65 1,65 1,66 1.114 355.992.900
19/7/2024 1,65 1,62 -1,22% 1,61 1,67 1,63 1,62 1,63 1.599 480.789.900
18/7/2024 1,82 1,64 -8,38% 1,63 1,82 1,68 1,63 1,64 5.188 894.177.700
17/7/2024 1,80 1,79 0,00% 1,79 1,87 1,82 1,79 1,80 2.035 646.907.200
16/7/2024 1,80 1,79 -1,10% 1,78 1,88 1,82 1,79 1,80 1.905 617.934.500
15/7/2024 1,82 1,81 -2,16% 1,80 1,87 1,83 1,80 1,81 2.297 433.291.700
12/7/2024 1,90 1,85 -2,12% 1,83 1,90 1,85 1,84 1,85 2.217 493.989.300
11/7/2024 1,83 1,89 +2,72% 1,83 1,92 1,88 1,88 1,89 3.170 494.724.000
10/7/2024 1,82 1,84 +1,66% 1,82 1,90 1,86 1,84 1,85 4.289 820.814.700
9/7/2024 1,76 1,81 +2,26% 1,76 1,84 1,79 1,80 1,81 3.039 707.583.400
8/7/2024 1,76 1,77 0,00% 1,74 1,80 1,77 1,77 1,78 1.559 363.727.900
5/7/2024 1,73 1,77 -0,56% 1,69 1,80 1,75 1,76 1,77 3.174 772.011.200
4/7/2024 1,56 1,78 +14,10% 1,56 1,78 1,69 1,76 1,78 3.925 1.510.827.600
3/7/2024 1,41 1,56 +11,43% 1,41 1,57 1,50 1,55 1,57 3.595 1.321.452.600
2/7/2024 1,40 1,40 -0,71% 1,39 1,43 1,40 1,40 1,41 1.246 330.216.800
1/7/2024 1,40 1,41 +0,71% 1,38 1,43 1,40 1,40 1,41 1.640 367.729.100
28/6/2024 1,42 1,40 -2,78% 1,38 1,46 1,41 1,40 1,41 2.093 529.095.300
27/6/2024 1,42 1,44 +2,13% 1,40 1,44 1,41 1,43 1,44 1.777 557.435.000
26/6/2024 1,46 1,41 -4,08% 1,41 1,47 1,42 1,40 1,41 1.905 411.552.700
25/6/2024 1,49 1,47 -1,34% 1,45 1,50 1,47 1,47 1,48 1.302 342.694.300
24/6/2024 1,40 1,49 +7,19% 1,40 1,50 1,46 1,49 1,50 2.001 737.245.100
21/6/2024 1,43 1,39 -1,42% 1,37 1,43 1,39 1,39 1,40 5.416 574.119.700
20/6/2024 1,45 1,41 -1,40% 1,40 1,48 1,42 1,40 1,41 2.665 497.292.500
19/6/2024 1,42 1,43 +1,42% 1,38 1,44 1,41 1,42 1,43 1.880 566.698.400
18/6/2024 1,55 1,41 -8,44% 1,41 1,56 1,46 1,40 1,41 4.743 1.785.755.600
17/6/2024 1,75 1,54 -11,49% 1,54 1,75 1,62 1,54 1,55 4.759 1.382.811.900
14/6/2024 1,70 1,74 +0,58% 1,70 1,79 1,74 1,73 1,74 2.076 262.416.000
13/6/2024 1,70 1,73 +0,58% 1,68 1,77 1,72 1,73 1,74 1.633 292.829.000
12/6/2024 1,75 1,72 -1,71% 1,69 1,81 1,73 1,72 1,73 2.146 630.455.600
11/6/2024 1,71 1,75 +4,17% 1,68 1,78 1,72 1,74 1,75 1.399 382.964.900
10/6/2024 1,67 1,68 +0,60% 1,64 1,71 1,67 1,68 1,69 1.398 399.477.900
7/6/2024 1,69 1,67 -2,91% 1,66 1,75 1,69 1,66 1,67 2.073 609.331.900
6/6/2024 1,61 1,72 +6,83% 1,60 1,74 1,66 1,71 1,72 6.707 1.558.431.700
5/6/2024 1,81 1,61 -9,55% 1,60 1,90 1,69 1,61 1,62 6.132 2.006.349.900
4/6/2024 1,73 1,78 +1,71% 1,70 1,79 1,74 1,77 1,78 2.854 804.876.800
3/6/2024 1,65 1,75 +6,71% 1,58 1,78 1,69 1,75 1,77 2.886 1.499.681.700
31/5/2024 1,70 1,64 -2,38% 1,63 1,70 1,64 1,63 1,64 2.684 367.265.000
29/5/2024 1,67 1,68 +1,20% 1,65 1,70 1,67 1,68 1,69 2.179 378.269.200
28/5/2024 1,68 1,66 -1,19% 1,65 1,72 1,68 1,66 1,67 1.490 381.790.400
27/5/2024 1,65 1,68 +1,82% 1,61 1,69 1,64 1,67 1,68 2.310 440.354.800
24/5/2024 1,63 1,65 +2,48% 1,61 1,67 1,63 1,64 1,65 1.788 451.876.700
23/5/2024 1,62 1,61 0,00% 1,60 1,65 1,62 1,61 1,62 1.995 591.506.000
22/5/2024 1,71 1,61 -5,85% 1,60 1,71 1,65 1,61 1,62 2.312 811.495.600
21/5/2024 1,70 1,71 +0,59% 1,67 1,74 1,70 1,71 1,72 1.985 788.706.300
20/5/2024 1,61 1,70 +4,94% 1,57 1,71 1,65 1,70 1,71 2.423 1.250.556.800
17/5/2024 1,63 1,62 -0,61% 1,61 1,65 1,62 1,61 1,62 4.596 584.442.500
16/5/2024 1,63 1,63 -1,21% 1,61 1,66 1,63 1,63 1,65 5.618 697.500.000
15/5/2024 1,64 1,65 +1,23% 1,62 1,69 1,64 1,64 1,65 2.751 828.917.900
14/5/2024 1,65 1,63 -1,81% 1,63 1,71 1,66 1,63 1,64 2.364 797.495.200
13/5/2024 1,63 1,66 +1,84% 1,62 1,68 1,65 1,66 1,67 4.430 463.337.700
10/5/2024 1,66 1,63 -1,81% 1,61 1,73 1,66 1,62 1,63 4.928 1.050.690.600
9/5/2024 1,70 1,66 -1,19% 1,63 1,82 1,70 1,66 1,67 7.677 1.411.929.200
8/5/2024 1,72 1,68 -1,75% 1,65 1,72 1,68 1,68 1,69 4.857 745.368.600
7/5/2024 1,70 1,71 +1,18% 1,69 1,76 1,72 1,70 1,72 3.082 619.965.000
6/5/2024 1,71 1,69 -0,59% 1,67 1,72 1,69 1,68 1,69 3.742 589.003.100
3/5/2024 1,64 1,70 +4,94% 1,64 1,73 1,68 1,69 1,71 4.422 1.075.371.500
2/5/2024 1,64 1,62 +1,25% 1,60 1,66 1,62 1,61 1,62 2.737 605.461.800
30/4/2024 1,69 1,60 -5,33% 1,60 1,69 1,61 1,60 1,62 4.688 695.683.300
29/4/2024 1,69 1,69 -1,17% 1,65 1,74 1,69 1,68 1,69 2.151 712.171.800
26/4/2024 1,71 1,71 +0,59% 1,69 1,75 1,72 1,70 1,71 2.253 800.260.700
25/4/2024 1,57 1,70 +7,59% 1,53 1,73 1,66 1,70 1,72 2.857 1.372.126.700
24/4/2024 1,61 1,58 -1,86% 1,55 1,64 1,58 1,57 1,58 3.181 695.399.700
23/4/2024 1,59 1,61 -0,62% 1,53 1,65 1,59 1,61 1,62 2.586 1.165.128.800
22/4/2024 1,47 1,62 +10,20% 1,47 1,64 1,56 1,61 1,62 4.031 1.421.280.700
19/4/2024 1,35 1,47 +8,89% 1,35 1,49 1,44 1,47 1,48 4.635 1.601.023.600
18/4/2024 1,36 1,35 0,00% 1,34 1,39 1,36 1,34 1,35 2.557 656.078.300
17/4/2024 1,40 1,35 -0,74% 1,34 1,41 1,36 1,35 1,36 5.213 863.189.200
16/4/2024 1,37 1,36 -0,73% 1,35 1,45 1,38 1,35 1,37 9.259 1.274.971.600
15/4/2024 1,48 1,37 -6,80% 1,37 1,48 1,42 1,37 1,38 6.532 1.185.838.300
12/4/2024 1,56 1,47 -5,77% 1,46 1,58 1,50 1,46 1,48 5.332 1.161.880.200
11/4/2024 1,57 1,56 -1,27% 1,56 1,61 1,58 1,56 1,57 5.877 955.333.200
10/4/2024 1,70 1,58 -6,51% 1,57 1,70 1,61 1,58 1,59 8.222 1.193.737.700
9/4/2024 1,68 1,69 +1,20% 1,67 1,78 1,71 1,69 1,72 5.696 1.284.601.300
8/4/2024 1,58 1,67 +6,37% 1,57 1,70 1,65 1,67 1,68 4.243 1.107.602.500
5/4/2024 1,67 1,57 -4,85% 1,57 1,67 1,60 1,57 1,58 1.613 1.437.598.900
4/4/2024 1,69 1,65 -1,20% 1,63 1,72 1,66 1,64 1,65 6.745 1.321.355.300
3/4/2024 1,76 1,67 -5,65% 1,67 1,77 1,70 1,67 1,68 6.691 1.701.673.100
2/4/2024 1,84 1,77 -3,80% 1,77 1,93 1,83 1,77 1,78 6.954 1.742.362.900
1/4/2024 2,06 1,84 -9,80% 1,83 2,06 1,88 1,83 1,84 9.385 4.136.866.100
28/3/2024 2,09 2,04 -1,92% 2,04 2,14 2,06 2,03 2,04 2.980 771.571.200
27/3/2024 2,04 2,08 +1,46% 2,03 2,10 2,06 2,07 2,08 2.835 589.716.100
26/3/2024 2,12 2,05 -4,21% 2,04 2,18 2,10 2,04 2,06 7.974 1.318.407.100
25/3/2024 2,20 2,14 -3,60% 2,09 2,22 2,16 2,13 2,14 6.471 1.402.149.100
22/3/2024 2,45 2,22 -10,48% 2,21 2,51 2,29 2,21 2,23 8.104 2.961.406.100
21/3/2024 2,50 2,48 -1,20% 2,45 2,54 2,49 2,47 2,48 2.975 880.474.400
20/3/2024 2,36 2,51 +5,91% 2,36 2,52 2,45 2,49 2,51 4.079 1.096.127.900
19/3/2024 2,33 2,37 +1,72% 2,31 2,39 2,35 2,36 2,38 2.722 658.355.100
18/3/2024 2,28 2,33 +3,10% 2,26 2,35 2,31 2,29 2,33 3.228 1.130.818.000
15/3/2024 2,34 2,26 -3,83% 2,25 2,36 2,26 2,26 2,29 3.675 2.305.610.500
14/3/2024 2,35 2,35 -0,84% 2,31 2,38 2,34 2,34 2,35 6.455 705.701.000
13/3/2024 2,43 2,37 -3,27% 2,36 2,43 2,38 2,37 2,39 3.696 666.850.900
12/3/2024 2,45 2,45 +0,41% 2,40 2,49 2,45 2,45 2,47 4.606 715.736.200
11/3/2024 2,36 2,44 +2,09% 2,35 2,49 2,44 2,44 2,45 3.370 905.464.500
8/3/2024 2,36 2,39 +0,84% 2,32 2,44 2,39 0,00 0,00 3.001 715.265.200
7/3/2024 2,43 2,37 -2,07% 2,32 2,50 2,39 2,34 2,37 3.988 863.707.900
6/3/2024 2,41 2,42 +0,83% 2,38 2,46 2,41 2,41 2,42 2.836 748.116.200
5/3/2024 2,51 2,40 -3,61% 2,39 2,54 2,46 2,40 2,41 4.924 873.184.900
4/3/2024 2,53 2,49 -2,73% 2,48 2,58 2,52 2,49 2,50 6.813 1.095.980.700
1/3/2024 2,37 2,56 +8,47% 2,34 2,64 2,54 2,53 2,56 1.108 4.562.942.500
29/2/2024 2,45 2,36 -3,28% 2,29 2,45 2,34 2,34 2,36 5.779 1.391.527.500
28/2/2024 2,40 2,44 +1,24% 2,37 2,45 2,42 2,42 2,44 5.064 1.071.933.200
27/2/2024 2,30 2,41 +4,33% 2,30 2,41 2,37 2,40 2,41 4.121 829.678.300
26/2/2024 2,29 2,31 -0,43% 2,25 2,35 2,29 2,31 2,32 2.783 649.806.000
23/2/2024 2,44 2,32 -4,13% 2,26 2,44 2,31 0,00 0,00 4.364 1.401.913.000
22/2/2024 2,27 2,42 +6,14% 2,27 2,43 2,38 2,41 2,42 9.375 1.473.501.100
21/2/2024 2,29 2,28 -0,44% 2,24 2,34 2,27 2,27 2,28 2.150 1.137.561.200
20/2/2024 2,17 2,29 +4,09% 2,16 2,32 2,27 2,28 2,29 5.290 1.890.268.100
19/2/2024 2,15 2,20 +2,80% 2,09 2,22 2,16 2,19 2,20 8.638 1.457.918.400
16/2/2024 2,04 2,14 +5,42% 2,02 2,15 2,08 2,14 2,15 6.978 1.792.568.100
15/2/2024 1,98 2,03 +3,57% 1,97 2,05 2,02 2,03 2,04 2.154 1.854.236.000
14/2/2024 2,02 1,96 -2,49% 1,96 2,04 1,99 1,96 1,97 3.258 796.614.000
9/2/2024 2,09 2,01 -3,83% 2,01 2,14 2,05 0,00 0,00 3.323 1.008.317.500
8/2/2024 2,12 2,09 -0,95% 2,03 2,12 2,07 2,08 2,09 8.066 1.188.402.200
7/2/2024 2,08 2,11 +0,48% 2,05 2,14 2,09 2,11 2,13 4.011 952.975.100
6/2/2024 1,99 2,10 +6,06% 1,99 2,16 2,09 2,09 2,11 6.991 2.541.677.900
5/2/2024 2,09 1,98 -5,71% 1,97 2,12 2,02 1,98 1,99 8.188 1.778.621.900
2/2/2024 2,25 2,10 -6,67% 2,10 2,25 2,14 2,10 2,11 8.013 1.888.757.200
1/2/2024 2,18 2,25 +3,21% 2,12 2,29 2,20 2,25 2,26 3.409 2.392.713.400
31/1/2024 2,18 2,18 0,00% 2,17 2,26 2,21 2,17 2,18 8.813 2.064.922.800
30/1/2024 2,31 2,18 -6,03% 2,15 2,31 2,21 2,17 2,18 6.426 2.056.478.600
29/1/2024 2,45 2,32 -5,31% 2,31 2,46 2,37 2,32 2,33 7.947 2.357.280.700
26/1/2024 2,58 2,45 -5,41% 2,45 2,59 2,50 2,45 2,47 4.260 1.600.986.700
25/1/2024 2,52 2,59 +3,60% 2,51 2,63 2,57 2,59 2,60 6.151 1.893.165.400
24/1/2024 2,63 2,50 -4,21% 2,50 2,66 2,54 2,50 2,53 7.237 1.930.347.800
23/1/2024 2,60 2,61 +1,16% 2,55 2,63 2,58 2,60 2,61 7.132 1.763.279.600
22/1/2024 2,68 2,58 -3,73% 2,54 2,76 2,64 2,57 2,59 7.601 3.321.422.300
19/1/2024 2,88 2,68 -7,27% 2,64 2,91 2,75 2,67 2,68 522 3.817.429.300
18/1/2024 3,00 2,89 -3,02% 2,86 3,04 2,91 2,88 2,90 6.643 1.910.532.000
17/1/2024 3,10 2,98 -3,87% 2,96 3,10 3,00 2,97 2,99 4.955 1.973.228.300
16/1/2024 3,23 3,10 -4,32% 3,10 3,23 3,13 3,10 3,11 4.365 1.724.756.400
15/1/2024 3,27 3,24 -0,92% 3,20 3,27 3,24 3,23 3,25 3.955 658.061.100
12/1/2024 3,19 3,27 +2,51% 3,19 3,33 3,25 3,25 3,27 5.108 1.553.994.200
11/1/2024 3,23 3,19 -0,93% 3,18 3,26 3,20 3,19 3,20 2.052 730.295.800
10/1/2024 3,28 3,22 -1,23% 3,22 3,32 3,26 3,21 3,22 3.249 950.641.500
9/1/2024 3,32 3,26 -1,81% 3,24 3,32 3,27 3,25 3,26 2.871 1.014.628.400
8/1/2024 3,28 3,32 +1,22% 3,21 3,37 3,31 3,30 3,32 3.353 882.397.700
5/1/2024 3,14 3,28 +4,46% 3,09 3,33 3,26 3,27 3,31 4.366 1.489.196.900
4/1/2024 3,28 3,14 -4,27% 3,11 3,29 3,15 3,13 3,14 5.358 1.451.957.000
3/1/2024 3,21 3,28 +1,55% 3,15 3,29 3,23 3,27 3,28 5.500 1.132.876.400
2/1/2024 3,38 3,23 -5,00% 3,21 3,39 3,30 3,23 3,24 9.772 1.814.242.000
28/12/2023 3,42 3,40 -0,29% 3,35 3,45 3,38 3,37 3,40 2.219 790.775.800
27/12/2023 3,34 3,41 +1,79% 3,30 3,44 3,38 3,39 3,41 4.930 1.200.952.200
26/12/2023 3,24 3,35 +3,40% 3,19 3,38 3,27 3,34 3,35 9.650 2.006.703.600
22/12/2023 3,08 3,24 +5,54% 3,07 3,24 3,17 3,23 3,24 6.504 2.104.509.900
21/12/2023 3,11 3,07 -0,32% 3,06 3,13 3,09 3,07 3,09 3.356 1.155.382.500
20/12/2023 3,15 3,08 -2,22% 3,08 3,18 3,12 3,08 3,10 6.469 1.560.138.100
19/12/2023 3,13 3,15 +1,61% 3,06 3,16 3,12 3,14 3,15 3.778 1.109.136.800
18/12/2023 3,15 3,10 -1,59% 3,04 3,17 3,09 3,10 3,11 4.350 1.366.775.100
15/12/2023 3,37 3,15 -6,53% 3,15 3,40 3,23 3,14 3,18 6.563 1.863.136.300
14/12/2023 3,30 3,37 +2,74% 3,30 3,43 3,38 3,36 3,38 8.286 2.410.823.000
13/12/2023 3,24 3,28 +1,23% 3,11 3,29 3,21 3,26 3,28 7.026 2.143.760.100
12/12/2023 3,15 3,24 +2,86% 3,15 3,24 3,18 3,22 3,24 4.482 1.081.458.300
11/12/2023 3,18 3,15 -0,94% 3,12 3,23 3,16 3,14 3,16 5.613 1.421.056.900
8/12/2023 3,25 3,18 -1,85% 3,15 3,29 3,21 3,17 3,18 5.502 1.924.866.900
7/12/2023 3,13 3,24 +3,18% 3,13 3,25 3,19 3,23 3,24 4.920 1.917.478.600
6/12/2023 3,22 3,14 -2,48% 3,10 3,33 3,19 3,13 3,14 225 3.398.738.100
5/12/2023 2,94 3,22 +9,90% 2,93 3,23 3,10 3,19 3,22 9.171 4.443.628.700
4/12/2023 2,91 2,93 +0,69% 2,89 2,97 2,93 2,93 2,94 4.933 1.507.169.100
1/12/2023 2,80 2,91 +3,56% 2,78 2,93 2,84 2,91 2,92 3.492 2.487.385.100
30/11/2023 2,79 2,81 +1,08% 2,75 2,83 2,80 2,81 2,82 9.194 1.746.565.600
29/11/2023 2,85 2,78 -1,42% 2,75 2,89 2,79 2,77 2,79 7.833 2.289.812.800
28/11/2023 2,74 2,82 +2,17% 2,72 2,86 2,82 2,81 2,83 231 3.719.797.000
27/11/2023 2,75 2,76 -0,36% 2,73 2,82 2,77 2,75 2,76 7.216 1.769.628.100
24/11/2023 2,90 2,77 -4,15% 2,75 2,91 2,80 2,77 2,78 5.252 2.066.972.700
23/11/2023 2,85 2,89 +1,76% 2,84 2,98 2,91 2,88 2,90 3.694 1.628.394.500
22/11/2023 2,97 2,84 -3,40% 2,84 3,03 2,90 2,84 2,85 909 3.054.834.700
21/11/2023 3,06 2,94 -3,92% 2,92 3,07 2,97 2,94 2,95 6.098 1.856.619.000
20/11/2023 3,10 3,06 -0,33% 3,06 3,16 3,08 3,05 3,07 4.518 1.791.446.700
17/11/2023 3,15 3,07 -0,97% 3,05 3,20 3,09 3,07 3,09 4.467 2.054.259.100
16/11/2023 3,17 3,10 -1,90% 3,05 3,26 3,12 3,09 3,12 8.013 2.993.885.200
14/11/2023 3,04 3,16 +4,98% 3,03 3,33 3,22 3,16 3,18 9.891 4.178.482.700
13/11/2023 3,09 3,01 -2,59% 3,01 3,14 3,06 3,01 3,03 7.104 2.210.765.100
10/11/2023 3,11 3,09 -0,96% 3,01 3,28 3,17 3,09 3,14 1.015 2.446.702.300
9/11/2023 3,15 3,12 -0,95% 3,09 3,27 3,19 3,12 3,14 6.031 2.281.184.400
8/11/2023 2,92 3,15 +7,14% 2,92 3,16 3,06 3,11 3,15 7.849 3.189.708.900
7/11/2023 2,83 2,94 +2,80% 2,81 2,96 2,90 2,91 2,94 5.877 2.161.390.500
6/11/2023 3,16 2,86 -9,49% 2,86 3,25 2,96 2,86 2,87 5.903 2.191.698.200
3/11/2023 2,96 3,16 +9,72% 2,95 3,19 3,10 3,16 3,17 8.688 2.180.048.200
1/11/2023 2,90 2,88 +0,35% 2,83 2,96 2,88 2,86 2,88 4.125 1.126.844.900
31/10/2023 2,83 2,87 +0,70% 2,65 2,90 2,79 2,85 2,87 9.769 2.941.851.000
30/10/2023 3,15 2,85 -9,24% 2,85 3,16 2,95 2,84 2,85 5.809 1.933.823.100
27/10/2023 3,25 3,14 -3,09% 3,14 3,32 3,21 3,14 3,18 4.634 964.166.000
26/10/2023 3,11 3,24 +3,85% 3,08 3,28 3,20 3,24 3,25 5.220 1.413.242.100
25/10/2023 3,33 3,12 -6,59% 3,10 3,37 3,17 3,12 3,13 4.243 1.490.416.000
24/10/2023 3,35 3,34 +0,60% 3,24 3,44 3,34 3,33 3,34 9.889 2.698.855.200
23/10/2023 3,05 3,32 +7,79% 3,02 3,32 3,21 3,31 3,32 7.311 3.341.456.700
20/10/2023 2,97 3,08 +3,36% 2,95 3,17 3,09 3,04 3,08 9.376 2.739.155.800
19/10/2023 2,87 2,98 +5,30% 2,86 3,01 2,93 2,97 2,98 6.322 2.235.255.900
18/10/2023 2,83 2,83 -0,35% 2,73 2,91 2,79 2,83 2,84 6.015 1.881.258.000
17/10/2023 2,87 2,84 -2,07% 2,82 2,90 2,85 2,84 2,85 2.719 664.878.200
16/10/2023 2,89 2,90 +1,40% 2,83 2,92 2,88 2,89 2,90 1.953 474.273.900
13/10/2023 2,94 2,86 -2,72% 2,79 2,96 2,85 2,85 2,87 5.778 1.364.712.900
11/10/2023 3,08 2,94 -4,55% 2,92 3,18 3,01 2,94 2,95 4.841 1.395.547.200
10/10/2023 2,93 3,08 +5,84% 2,92 3,11 3,02 3,07 3,09 5.187 1.495.317.800
9/10/2023 2,85 2,91 +0,69% 2,79 2,93 2,86 2,90 2,91 3.097 1.024.602.500
6/10/2023 2,90 2,89 -1,37% 2,80 2,90 2,85 2,88 2,89 3.442 1.321.560.200
5/10/2023 2,93 2,93 0,00% 2,84 3,00 2,91 2,92 2,93 2.317 1.023.816.800
4/10/2023 2,88 2,93 +2,09% 2,85 2,94 2,89 2,92 2,93 4.237 1.013.918.900
3/10/2023 2,96 2,87 -4,65% 2,86 2,99 2,92 2,87 2,88 7.517 1.358.980.700
2/10/2023 3,06 3,01 -2,27% 2,96 3,09 3,00 3,00 3,01 4.975 1.164.434.500
29/9/2023 3,03 3,08 +2,67% 3,03 3,19 3,09 3,08 3,10 4.384 2.023.616.500
28/9/2023 2,88 3,00 +3,81% 2,87 3,03 2,98 2,99 3,00 5.035 1.812.543.300
27/9/2023 2,88 2,89 +0,35% 2,84 2,98 2,89 2,89 2,90 4.014 981.666.300
26/9/2023 2,93 2,88 -2,70% 2,84 3,06 2,92 2,87 2,88 5.485 1.487.727.000
25/9/2023 2,80 2,96 +5,71% 2,72 2,98 2,85 2,95 2,96 4.482 3.646.110.900
22/9/2023 2,91 2,80 -3,45% 2,80 2,95 2,85 2,79 2,80 6.199 1.647.341.500
21/9/2023 3,00 2,90 -4,61% 2,88 3,00 2,91 2,90 2,91 8.726 1.657.512.600
20/9/2023 2,97 3,04 +2,70% 2,97 3,19 3,10 3,04 3,07 6.483 1.966.557.100
19/9/2023 3,03 2,96 -1,99% 2,93 3,05 2,97 2,95 2,96 4.834 1.122.215.100
18/9/2023 3,13 3,02 -3,51% 3,02 3,23 3,08 3,02 3,04 5.376 1.488.720.700
15/9/2023 3,33 3,13 -5,44% 3,13 3,33 3,22 3,13 3,14 4.602 1.443.906.100
14/9/2023 3,36 3,31 -0,60% 3,30 3,47 3,35 3,31 3,34 4.254 1.094.901.900
13/9/2023 3,25 3,33 +2,78% 3,17 3,47 3,34 3,33 3,34 1.563 2.886.706.700
12/9/2023 3,16 3,24 +2,21% 3,08 3,47 3,27 3,23 3,24 1.068 4.885.362.600
11/9/2023 3,28 3,17 -1,86% 3,16 3,28 3,20 3,17 3,18 4.756 883.628.300
8/9/2023 3,33 3,23 -3,00% 3,23 3,33 3,26 3,23 3,24 3.795 738.491.600
6/9/2023 3,46 3,33 -3,20% 3,33 3,47 3,37 3,33 3,34 4.844 1.179.321.200
5/9/2023 3,52 3,44 -2,27% 3,40 3,53 3,46 3,43 3,47 4.595 1.081.097.200
4/9/2023 3,53 3,52 0,00% 3,50 3,63 3,55 3,51 3,53 3.627 686.338.800
1/9/2023 3,52 3,52 +1,44% 3,47 3,54 3,51 3,51 3,52 7.361 1.064.571.900
31/8/2023 3,63 3,47 -4,14% 3,46 3,64 3,51 3,46 3,47 6.414 1.449.679.000
30/8/2023 3,68 3,62 -1,63% 3,62 3,70 3,65 3,62 3,64 3.994 812.122.600
29/8/2023 3,69 3,68 0,00% 3,62 3,73 3,67 3,68 3,69 3.162 822.696.900
28/8/2023 3,87 3,68 -3,92% 3,68 3,92 3,74 3,68 3,69 3.722 1.041.674.800
25/8/2023 3,86 3,83 -0,78% 3,76 3,87 3,82 3,82 3,83 6.265 1.406.742.900
24/8/2023 3,81 3,86 +0,78% 3,77 3,90 3,85 3,86 3,88 3.634 937.176.900
23/8/2023 3,84 3,83 +0,26% 3,77 3,92 3,83 3,79 3,83 5.258 1.730.700.300
22/8/2023 3,70 3,82 +3,80% 3,67 3,82 3,74 3,81 3,82 7.242 2.141.818.800
21/8/2023 3,84 3,68 -4,17% 3,66 3,84 3,71 3,67 3,68 5.858 1.744.802.800
18/8/2023 3,89 3,84 -1,54% 3,81 3,96 3,87 3,84 3,85 5.573 1.384.291.600
17/8/2023 3,88 3,90 +0,78% 3,88 3,99 3,93 3,90 3,91 5.805 1.312.470.300
16/8/2023 4,00 3,87 -3,01% 3,87 4,09 3,95 3,86 3,87 9.992 2.133.575.300
15/8/2023 4,15 3,99 -4,32% 3,87 4,16 3,96 3,99 4,00 6.288 2.114.494.000
14/8/2023 4,32 4,17 -3,92% 4,17 4,36 4,25 4,17 4,18 4.917 1.469.897.400
11/8/2023 4,47 4,34 -2,47% 4,27 4,47 4,34 4,33 4,35 4.956 1.574.255.400
10/8/2023 4,37 4,45 +2,30% 4,33 4,48 4,42 4,44 4,46 4.312 1.257.256.700
9/8/2023 4,44 4,35 -1,58% 4,30 4,45 4,35 4,35 4,36 4.153 1.246.282.300
8/8/2023 4,35 4,42 +0,91% 4,22 4,45 4,35 4,41 4,42 5.656 1.634.124.800
7/8/2023 4,48 4,38 -0,45% 4,29 4,50 4,36 4,37 4,38 5.217 1.604.884.100
4/8/2023 4,30 4,40 +2,33% 4,28 4,40 4,36 4,35 4,40 5.386 1.579.646.000
3/8/2023 4,28 4,30 +1,90% 4,25 4,37 4,29 4,29 4,30 5.364 2.047.780.200
2/8/2023 4,27 4,22 -1,63% 4,22 4,37 4,26 4,22 4,25 6.039 1.827.189.600
1/8/2023 4,30 4,29 0,00% 4,22 4,34 4,28 4,28 4,30 6.032 2.092.315.400
31/7/2023 4,31 4,29 +0,23% 4,26 4,43 4,32 4,29 4,30 7.986 2.321.183.700
28/7/2023 4,44 4,28 -2,73% 4,26 4,44 4,33 4,27 4,28 4.562 1.857.442.200
27/7/2023 4,51 4,40 -2,65% 4,37 4,61 4,47 4,39 4,40 7.341 2.322.305.300
26/7/2023 4,65 4,52 -1,95% 4,41 4,65 4,49 4,51 4,52 7.721 2.995.021.000
25/7/2023 4,61 4,61 +0,66% 4,59 4,85 4,70 4,61 4,62 9.083 3.820.637.400
24/7/2023 4,61 4,58 -0,43% 4,41 4,61 4,51 4,57 4,59 8.978 2.395.551.700
21/7/2023 4,54 4,60 +1,55% 4,52 4,72 4,61 4,59 4,61 6.432 1.698.718.800
20/7/2023 4,59 4,53 -1,31% 4,51 4,68 4,55 4,52 4,54 4.803 1.088.367.100
19/7/2023 4,53 4,59 +1,32% 4,48 4,65 4,55 4,59 4,60 6.935 1.371.319.400
18/7/2023 4,59 4,53 -1,09% 4,50 4,62 4,54 4,52 4,53 3.382 1.114.768.400
17/7/2023 4,54 4,58 +1,10% 4,46 4,67 4,55 4,57 4,59 5.287 1.254.789.300
14/7/2023 4,59 4,53 -0,88% 4,45 4,60 4,50 4,52 4,53 6.718 1.523.272.100
13/7/2023 4,57 4,57 -0,44% 4,55 4,68 4,61 4,57 4,58 4.038 956.543.700
12/7/2023 4,66 4,59 -1,50% 4,55 4,77 4,64 4,58 4,60 5.962 1.726.744.200
11/7/2023 4,65 4,66 -0,64% 4,46 4,66 4,58 4,65 4,66 3.857 1.376.683.300
10/7/2023 4,74 4,69 -1,68% 4,65 4,80 4,71 4,68 4,70 3.399 1.162.960.700
7/7/2023 4,72 4,77 +2,14% 4,63 4,81 4,74 4,74 4,77 3.571 1.106.033.300
6/7/2023 4,86 4,67 -5,47% 4,65 4,91 4,71 4,67 4,68 6.255 1.941.113.800
5/7/2023 4,75 4,94 +3,78% 4,72 4,95 4,88 4,90 4,94 6.266 1.794.321.800
4/7/2023 4,85 4,76 -1,86% 4,72 4,87 4,77 4,75 4,78 3.348 912.785.400
3/7/2023 4,84 4,85 +0,21% 4,80 4,95 4,88 4,85 4,86 7.768 2.065.544.200
30/6/2023 4,81 4,84 +1,47% 4,75 4,95 4,86 4,83 4,85 8.778 3.006.963.100
29/6/2023 4,51 4,77 +6,71% 4,46 4,77 4,68 4,76 4,77 8.697 3.046.286.800
28/6/2023 4,43 4,47 +0,68% 4,39 4,65 4,53 4,46 4,47 1.253 3.642.443.800
27/6/2023 5,17 4,44 -14,78% 4,44 5,19 4,65 4,44 4,45 2.076 6.487.250.300
26/6/2023 5,08 5,21 +7,42% 5,01 5,29 5,16 5,19 5,21 508 4.654.341.200
23/6/2023 4,67 4,85 +3,41% 4,65 5,02 4,85 4,85 4,86 5.939 2.187.603.800
22/6/2023 4,75 4,69 -2,29% 4,47 4,75 4,60 4,68 4,69 5.792 2.069.822.400
21/6/2023 4,83 4,80 -0,83% 4,74 4,85 4,78 4,76 4,80 5.216 1.334.705.000
20/6/2023 4,86 4,84 -0,21% 4,78 4,88 4,82 4,83 4,84 5.837 1.772.552.400
19/6/2023 4,79 4,85 +1,25% 4,74 4,90 4,84 4,85 4,86 5.541 1.616.943.100
16/6/2023 4,93 4,79 -3,23% 4,74 4,95 4,81 4,79 4,80 7.806 2.840.525.000
15/6/2023 4,98 4,95 +1,23% 4,90 5,05 4,96 4,95 4,96 7.210 2.294.628.800
14/6/2023 4,77 4,89 +3,16% 4,77 4,97 4,88 4,88 4,90 6.830 2.937.146.100
13/6/2023 5,18 4,74 -8,32% 4,73 5,20 4,83 4,73 4,74 9.699 4.809.861.700
12/6/2023 5,22 5,17 0,00% 5,01 5,25 5,13 5,16 5,17 5.641 1.953.526.100
9/6/2023 4,97 5,17 +4,44% 4,90 5,21 5,08 5,16 5,18 8.889 2.720.591.300
7/6/2023 4,94 4,95 +0,61% 4,87 5,11 4,97 4,94 4,95 6.309 1.866.190.200
6/6/2023 4,68 4,92 +5,35% 4,64 4,97 4,85 4,89 4,92 7.053 1.937.056.500
5/6/2023 4,73 4,67 -0,85% 4,58 4,73 4,63 4,66 4,68 4.817 1.334.173.100
2/6/2023 4,75 4,71 +0,43% 4,65 5,14 4,86 4,70 4,72 4.376 4.892.631.600
1/6/2023 4,39 4,69 +7,82% 4,39 4,71 4,58 4,68 4,70 8.056 2.417.280.000
31/5/2023 4,44 4,35 -3,33% 4,35 4,54 4,38 4,34 4,35 5.831 4.498.953.000
30/5/2023 4,63 4,50 -1,75% 4,42 4,64 4,49 4,49 4,50 7.526 2.132.146.200
29/5/2023 4,72 4,58 -2,55% 4,55 4,72 4,58 4,57 4,58 5.395 1.726.725.000
26/5/2023 4,66 4,70 +1,29% 4,57 4,74 4,65 4,67 4,70 4.823 1.618.247.200
25/5/2023 4,52 4,64 +3,80% 4,51 4,74 4,61 4,64 4,65 6.045 1.808.521.600
24/5/2023 4,52 4,47 -1,97% 4,44 4,59 4,51 4,46 4,48 4.009 1.128.758.700
23/5/2023 4,67 4,56 -2,15% 4,54 4,76 4,64 4,56 4,57 4.846 1.396.943.700
22/5/2023 4,54 4,66 +1,75% 4,43 4,78 4,65 4,66 4,67 8.754 2.441.727.700
19/5/2023 4,72 4,58 -2,97% 4,52 4,80 4,61 4,57 4,58 7.695 2.230.166.400
18/5/2023 4,55 4,72 +2,61% 4,48 4,73 4,64 4,70 4,72 7.618 2.007.494.500
17/5/2023 4,39 4,60 +5,02% 4,38 4,66 4,49 4,60 4,61 9.498 2.142.912.800
16/5/2023 4,73 4,38 -8,18% 4,37 4,81 4,56 4,38 4,45 8.873 2.587.472.600
15/5/2023 4,75 4,77 +0,63% 4,62 4,82 4,73 4,77 4,78 7.692 1.822.515.600
12/5/2023 4,51 4,74 +5,10% 4,42 4,77 4,61 4,73 4,74 191 2.897.804.000
11/5/2023 4,27 4,51 +2,50% 4,12 4,58 4,42 4,51 4,52 9.872 2.860.795.700
10/5/2023 4,36 4,40 +1,38% 4,33 4,59 4,43 4,37 4,40 9.370 2.539.050.600
9/5/2023 4,25 4,34 +2,12% 4,18 4,40 4,32 4,31 4,34 6.227 1.362.321.400
8/5/2023 4,20 4,25 +1,67% 4,19 4,39 4,29 4,24 4,26 7.699 1.625.949.000
5/5/2023 4,02 4,18 +4,24% 4,00 4,21 4,13 4,16 4,18 7.294 1.652.831.500
4/5/2023 3,86 4,01 +3,89% 3,82 4,06 3,97 4,01 4,02 3.504 2.772.024.400
3/5/2023 3,79 3,86 +2,12% 3,72 3,93 3,82 3,86 3,88 566 2.543.077.700
2/5/2023 3,95 3,78 -4,79% 3,67 4,02 3,75 3,77 3,78 1.295 2.432.654.200
28/4/2023 3,77 3,97 +5,03% 3,68 3,99 3,89 3,97 3,98 504 4.502.458.300
27/4/2023 3,73 3,78 +1,61% 3,67 3,85 3,76 3,77 3,78 7.434 1.317.483.700
26/4/2023 3,68 3,72 +0,54% 3,65 3,81 3,72 3,70 3,72 5.885 1.134.972.600
25/4/2023 3,74 3,70 -0,80% 3,62 3,74 3,67 3,69 3,70 8.129 1.353.009.500
24/4/2023 3,69 3,73 +0,81% 3,67 3,79 3,72 3,72 3,73 7.065 1.158.615.800
20/4/2023 3,72 3,70 -0,27% 3,65 3,76 3,71 3,70 3,71 8.851 1.776.246.800
19/4/2023 3,88 3,71 -4,87% 3,71 3,88 3,76 3,71 3,72 9.848 1.558.252.000
18/4/2023 4,08 3,90 -3,94% 3,84 4,10 3,91 3,89 3,90 6.788 1.567.473.200
17/4/2023 4,01 4,06 +1,00% 3,99 4,11 4,04 4,04 4,06 6.852 1.738.098.400
14/4/2023 4,04 4,02 -0,74% 3,95 4,08 4,01 4,00 4,02 6.946 1.974.929.400
13/4/2023 3,94 4,05 +2,79% 3,83 4,05 3,98 4,04 4,06 111 2.492.063.800
12/4/2023 3,96 3,94 0,00% 3,92 4,13 4,02 3,94 3,95 2.175 3.022.242.300
11/4/2023 3,77 3,94 +5,07% 3,77 4,14 3,96 3,94 3,95 3.671 3.557.436.500
10/4/2023 3,71 3,75 +1,63% 3,68 3,89 3,75 3,74 3,75 7.052 1.519.177.800
6/4/2023 3,73 3,69 -0,54% 3,64 3,79 3,71 3,69 3,70 6.046 1.190.600.000
5/4/2023 3,65 3,71 +2,77% 3,59 3,73 3,67 3,69 3,71 1.887 2.367.180.300
4/4/2023 3,61 3,61 +0,28% 3,52 3,70 3,62 3,61 3,62 9.260 1.805.408.900
3/4/2023 3,68 3,60 -2,17% 3,60 3,75 3,65 3,60 3,61 9.005 1.913.769.000
31/3/2023 3,94 3,68 -6,36% 3,65 3,94 3,74 3,68 3,70 9.334 2.410.699.000
30/3/2023 3,81 3,93 +3,97% 3,81 4,05 3,94 3,91 3,93 9.233 2.957.934.900
29/3/2023 3,97 3,78 -5,97% 3,68 3,98 3,76 3,77 3,78 958 3.340.390.400
28/3/2023 3,80 4,02 +6,35% 3,76 4,14 4,00 4,02 4,03 540 2.938.833.200
27/3/2023 3,73 3,78 +2,72% 3,67 3,94 3,82 3,78 3,80 9.099 2.010.801.100
24/3/2023 3,67 3,68 +1,10% 3,66 3,83 3,73 3,68 3,71 8.813 2.086.269.200
23/3/2023 3,94 3,64 -6,91% 3,58 3,98 3,71 3,64 3,65 9.148 2.275.393.600
22/3/2023 3,90 3,91 0,00% 3,89 4,10 3,97 3,91 3,93 5.726 1.415.625.900
21/3/2023 3,90 3,91 +1,30% 3,87 4,09 3,96 3,90 3,91 4.529 1.347.349.900
20/3/2023 4,11 3,86 -6,54% 3,85 4,11 3,90 3,85 3,86 7.977 2.550.817.100
17/3/2023 4,32 4,13 -4,62% 4,06 4,32 4,13 4,12 4,13 1.822 6.736.941.500
16/3/2023 4,42 4,33 -2,48% 4,31 4,48 4,34 4,33 4,34 8.470 2.042.338.200
15/3/2023 4,39 4,44 -1,77% 4,28 4,48 4,38 4,44 4,45 9.405 2.156.465.400
14/3/2023 4,73 4,52 -4,84% 4,50 4,85 4,60 4,51 4,52 8.137 2.093.047.600
13/3/2023 4,79 4,75 -2,06% 4,61 4,79 4,69 4,74 4,75 7.670 2.277.219.700
10/3/2023 4,86 4,85 -0,82% 4,65 4,96 4,84 4,84 4,86 9.507 2.745.332.400
9/3/2023 4,90 4,89 -0,81% 4,82 5,10 4,95 4,86 4,90 983 3.300.425.400
8/3/2023 4,54 4,93 +9,31% 4,54 4,98 4,83 4,91 4,93 9.690 3.069.435.700
7/3/2023 4,34 4,51 +4,16% 4,34 4,59 4,46 4,50 4,51 9.255 3.052.308.700
6/3/2023 4,28 4,33 +1,88% 4,18 4,43 4,30 4,31 4,33 7.908 2.074.878.400
3/3/2023 4,49 4,25 -4,28% 4,25 4,50 4,32 4,25 4,26 6.378 2.179.099.600
2/3/2023 4,69 4,44 -5,13% 4,44 4,70 4,51 4,44 4,45 1.256 2.519.224.000
1/3/2023 4,67 4,68 +0,21% 4,62 4,84 4,72 4,67 4,68 3.853 3.195.128.600
28/2/2023 4,73 4,67 -1,27% 4,61 4,84 4,70 4,67 4,68 8.333 2.966.369.000
27/2/2023 4,93 4,73 -3,67% 4,72 4,94 4,79 4,73 4,74 5.886 1.733.862.100
24/2/2023 4,99 4,91 -2,00% 4,89 5,09 4,94 4,91 4,92 6.903 2.071.440.200
23/2/2023 5,23 5,01 -3,65% 4,98 5,25 5,04 5,01 5,02 7.094 3.223.134.000
22/2/2023 5,25 5,20 -3,70% 5,10 5,29 5,16 5,17 5,20 7.008 1.727.275.400
17/2/2023 5,20 5,40 +2,08% 5,19 5,48 5,37 5,39 5,40 6.214 1.776.219.400
16/2/2023 5,15 5,29 +1,93% 5,01 5,31 5,16 5,28 5,30 7.986 2.630.140.500
15/2/2023 5,03 5,19 +2,98% 4,91 5,32 5,13 5,19 5,20 3.020 5.430.165.100
14/2/2023 5,38 5,04 -5,62% 5,01 5,41 5,12 5,03 5,04 4.010 4.592.040.600
13/2/2023 5,39 5,34 -1,48% 5,21 5,51 5,38 5,34 5,35 7.358 2.616.348.100
10/2/2023 5,35 5,42 +0,74% 5,20 5,47 5,32 5,42 5,43 212 4.276.038.400
9/2/2023 5,51 5,38 -2,54% 5,36 5,71 5,45 5,37 5,38 9.583 2.791.978.500
8/2/2023 5,48 5,52 +1,66% 5,25 5,61 5,41 5,51 5,52 1.133 3.709.305.700
7/2/2023 5,44 5,43 -0,18% 5,34 5,58 5,46 5,42 5,47 3.912 4.768.421.400
6/2/2023 5,73 5,44 -5,06% 5,26 5,76 5,40 5,43 5,44 4.795 5.678.330.600
3/2/2023 6,11 5,73 -6,22% 5,66 6,11 5,85 5,73 5,74 423 4.530.195.700
2/2/2023 6,33 6,11 -4,08% 6,05 6,45 6,30 6,11 6,13 1.061 3.459.469.500
1/2/2023 6,33 6,37 +0,95% 6,26 6,44 6,35 6,37 6,38 926 4.066.373.400
31/1/2023 5,92 6,31 +6,59% 5,88 6,37 6,25 6,31 6,34 8.892 3.233.165.000
30/1/2023 5,96 5,92 -0,34% 5,86 6,10 5,95 5,91 5,92 6.598 1.791.151.500
27/1/2023 5,92 5,94 +0,34% 5,74 5,98 5,87 5,93 5,94 5.829 1.599.022.800
26/1/2023 5,82 5,92 +2,25% 5,67 5,92 5,79 5,91 5,92 6.222 1.912.482.900
25/1/2023 5,95 5,79 -1,70% 5,72 6,03 5,83 5,79 5,80 7.694 1.959.436.700
24/1/2023 5,68 5,89 +4,06% 5,63 5,97 5,83 5,87 5,89 8.270 1.635.727.800
23/1/2023 5,49 5,66 +3,28% 5,49 5,77 5,65 5,65 5,66 9.340 2.027.436.700
20/1/2023 5,47 5,48 0,00% 5,39 5,59 5,47 5,48 5,50 1.562 2.266.847.900
19/1/2023 5,37 5,48 +0,37% 5,33 5,53 5,45 5,47 5,48 9.073 5.229.153.700
18/1/2023 5,64 5,46 -2,50% 5,31 5,77 5,50 5,45 5,46 3.888 5.857.353.800
17/1/2023 5,80 5,60 -5,41% 5,52 5,82 5,60 5,59 5,61 2.679 4.409.971.000
16/1/2023 6,13 5,92 -4,21% 5,85 6,21 6,01 5,92 5,93 7.008 1.574.608.500
13/1/2023 6,25 6,18 -3,74% 6,08 6,27 6,16 6,15 6,18 2.365 3.087.820.700
12/1/2023 6,69 6,42 -4,61% 6,37 6,74 6,53 6,41 6,42 579 3.251.980.900
11/1/2023 6,60 6,73 +2,28% 6,30 6,77 6,57 6,72 6,73 3.297 4.338.396.100
10/1/2023 6,32 6,58 +3,46% 6,16 6,61 6,40 6,57 6,58 1.213 2.965.373.900
9/1/2023 6,23 6,36 +0,63% 6,04 6,44 6,25 6,33 6,36 8.855 2.522.343.800
6/1/2023 5,93 6,32 +6,58% 5,82 6,32 6,13 6,30 6,32 9.304 3.386.386.100
5/1/2023 6,07 5,93 -1,82% 5,77 6,19 5,89 5,91 5,93 3.015 4.588.464.200
4/1/2023 6,10 6,04 +1,68% 5,60 6,31 5,90 6,01 6,05 9.570 6.485.622.800
3/1/2023 5,55 5,94 +7,61% 5,47 6,68 6,26 5,93 5,94 1.252 9.935.178.400
2/1/2023 5,74 5,52 -5,96% 5,45 5,77 5,53 5,52 5,55 7.362 1.586.898.900
29/12/2022 6,16 5,87 -4,55% 5,87 6,28 5,96 5,86 5,89 6.209 2.218.557.700
28/12/2022 5,94 6,15 +4,24% 5,79 6,19 6,01 6,14 6,15 5.805 1.564.165.200
27/12/2022 6,09 5,90 -2,64% 5,85 6,23 5,93 5,89 5,90 6.304 1.189.093.200
26/12/2022 6,20 6,06 -2,10% 5,92 6,25 6,03 6,06 6,07 2.966 956.506.000
23/12/2022 5,83 6,19 +7,84% 5,81 6,35 6,16 6,16 6,19 9.636 3.297.501.900
22/12/2022 5,76 5,74 0,00% 5,58 5,88 5,70 5,73 5,74 4.968 1.052.812.300
21/12/2022 5,71 5,74 +1,06% 5,47 6,03 5,76 5,74 5,76 3.935 4.135.257.200
20/12/2022 5,71 5,68 -3,07% 5,60 6,23 5,88 5,68 5,69 6.071 6.105.334.600
19/12/2022 5,14 5,86 +14,68% 4,97 6,13 5,61 5,85 5,86 1.002 4.725.869.200
16/12/2022 5,12 5,11 -0,39% 5,05 5,28 5,12 5,11 5,14 8.214 1.810.716.300
15/12/2022 5,26 5,13 -3,02% 5,10 5,48 5,25 5,13 5,15 8.836 1.965.444.100
14/12/2022 5,06 5,29 +4,55% 4,86 5,35 5,18 5,28 5,29 2.473 5.074.776.700
13/12/2022 5,22 5,06 -2,50% 5,04 5,58 5,30 5,06 5,08 3.749 3.187.689.500
12/12/2022 5,27 5,19 -1,89% 5,06 5,34 5,17 5,18 5,19 8.970 2.233.122.400
9/12/2022 5,48 5,29 -2,58% 5,29 5,62 5,40 5,29 5,30 6.881 1.564.730.100
8/12/2022 5,79 5,43 -6,38% 5,39 5,82 5,51 5,42 5,43 383 2.792.005.200
7/12/2022 5,86 5,80 -1,53% 5,78 6,05 5,87 5,80 5,82 4.104 2.586.653.600
6/12/2022 5,88 5,89 +0,86% 5,63 5,94 5,81 5,89 5,90 9.906 3.246.333.100
5/12/2022 6,43 5,84 -9,74% 5,78 6,46 6,01 5,84 5,85 7.908 2.525.671.400
2/12/2022 6,19 6,47 +5,20% 6,15 6,87 6,56 6,46 6,47 1.031 3.370.324.700
1/12/2022 6,02 6,15 0,00% 5,89 6,33 6,09 6,14 6,15 5.480 3.251.329.700
30/11/2022 6,00 6,15 +1,65% 5,86 6,19 6,05 6,13 6,15 1.832 3.482.627.200
29/11/2022 5,73 6,05 +6,14% 5,61 6,11 5,90 6,04 6,05 1.520 5.157.595.300
28/11/2022 5,69 5,70 +0,35% 5,66 5,94 5,78 5,70 5,71 8.212 4.106.189.300
25/11/2022 6,19 5,68 -8,39% 5,58 6,23 5,88 5,68 5,69 9.775 3.728.013.600
24/11/2022 5,89 6,20 +6,53% 5,89 6,30 6,15 6,19 6,25 5.835 2.536.844.400
23/11/2022 6,00 5,82 -3,16% 5,79 6,00 5,87 5,82 5,84 9.386 2.923.872.900
22/11/2022 6,22 6,01 -2,75% 5,95 6,28 6,07 6,01 6,02 8.140 2.776.316.700
21/11/2022 6,05 6,18 +2,66% 5,91 6,25 6,08 6,17 6,18 9.181 3.338.196.600
18/11/2022 5,93 6,02 +3,44% 5,88 6,37 6,09 6,02 6,03 2.628 4.865.626.200
17/11/2022 6,37 5,82 -10,60% 5,62 6,38 5,85 5,82 5,83 7.206 6.203.186.200
16/11/2022 6,73 6,51 -3,41% 6,36 6,85 6,55 6,51 6,52 3.610 4.690.838.200
14/11/2022 6,80 6,74 -0,74% 6,56 6,95 6,68 6,73 6,74 4.745 4.780.382.300
11/11/2022 6,70 6,79 +0,89% 6,56 7,06 6,86 6,79 6,80 2.357 3.508.680.600
10/11/2022 6,84 6,73 -2,04% 6,61 7,35 6,96 6,72 6,73 1.108 7.236.752.900
9/11/2022 8,05 6,87 -15,60% 6,83 8,07 7,11 6,87 6,88 8.062 8.701.796.800
8/11/2022 7,71 8,14 +5,17% 7,65 8,25 8,06 8,10 8,14 7.915 2.584.146.000
7/11/2022 8,07 7,74 -4,44% 7,70 8,50 8,06 7,74 7,82 9.411 3.730.944.700
4/11/2022 8,27 8,10 0,00% 8,05 8,44 8,21 8,09 8,10 7.699 2.170.606.200
3/11/2022 8,00 8,10 -1,22% 7,96 8,38 8,20 8,09 8,15 9.782 2.937.205.600
1/11/2022 7,94 8,20 +4,06% 7,84 8,32 8,07 8,20 8,22 835 2.807.521.700
31/10/2022 7,39 7,88 +4,93% 7,31 7,98 7,77 7,87 7,88 3.587 3.506.063.400
28/10/2022 7,35 7,51 +1,49% 7,25 7,58 7,47 7,50 7,52 8.042 2.073.002.400
27/10/2022 6,97 7,40 +7,25% 6,94 7,55 7,38 7,40 7,43 619 3.688.134.100
26/10/2022 7,03 6,90 -2,68% 6,82 7,07 6,91 6,90 6,91 2.285 3.309.420.000
25/10/2022 7,27 7,09 -2,07% 7,05 7,32 7,17 7,09 7,11 8.159 2.312.357.900
24/10/2022 7,21 7,24 -0,69% 7,15 7,40 7,26 7,22 7,24 7.025 2.158.050.900
21/10/2022 7,20 7,29 +0,41% 7,11 7,35 7,24 7,29 7,30 9.664 3.841.072.000
20/10/2022 7,32 7,26 -0,55% 7,21 7,79 7,42 7,26 7,27 3.446 5.653.381.300
19/10/2022 7,81 7,30 -6,65% 7,20 7,86 7,37 7,29 7,30 5.203 5.401.589.100
18/10/2022 7,81 7,82 +1,30% 7,63 7,88 7,73 7,81 7,82 1.435 3.551.458.000
17/10/2022 7,88 7,72 -1,03% 7,72 7,99 7,83 7,72 7,76 6.890 2.379.362.600
14/10/2022 8,30 7,80 -5,45% 7,74 8,33 8,00 7,80 7,81 9.788 2.969.203.300
13/10/2022 8,54 8,25 -4,51% 8,25 8,55 8,39 8,25 8,26 4.608 5.254.910.400
11/10/2022 9,11 8,64 -5,57% 8,64 9,17 8,79 8,64 8,67 8.610 2.451.011.800
10/10/2022 9,03 9,15 +2,01% 8,84 9,16 9,01 9,13 9,15 5.964 1.744.913.100
7/10/2022 9,04 8,97 -0,77% 8,84 9,19 8,96 8,97 8,98 7.003 1.898.672.600
6/10/2022 8,84 9,04 +2,96% 8,79 9,17 9,04 9,04 9,06 7.334 1.971.847.200
5/10/2022 8,99 8,78 -1,79% 8,67 8,99 8,81 8,78 8,79 6.232 1.458.882.300
4/10/2022 9,14 8,94 -0,78% 8,87 9,21 9,00 8,92 8,94 7.969 1.773.769.300
3/10/2022 8,35 9,01 +10,42% 8,31 9,04 8,77 8,99 9,01 3.493 3.077.167.400
30/9/2022 8,07 8,16 +0,87% 7,95 8,23 8,09 8,15 8,16 8.369 2.370.777.300
29/9/2022 8,42 8,09 -5,16% 8,06 8,49 8,19 8,09 8,11 9.639 3.322.269.500
28/9/2022 8,52 8,53 -0,12% 8,40 8,66 8,53 8,52 8,53 9.180 2.823.737.500
27/9/2022 9,02 8,54 -4,47% 8,54 9,09 8,68 8,53 8,54 7.587 2.538.452.700
26/9/2022 8,83 8,94 +0,22% 8,75 9,23 9,01 8,94 9,00 8.724 2.668.878.400
23/9/2022 8,96 8,92 -2,94% 8,78 9,17 8,91 8,91 8,92 8.178 2.292.791.800
22/9/2022 8,81 9,19 +5,03% 8,70 9,19 8,96 9,18 9,19 931 3.813.030.700
21/9/2022 8,67 8,75 +1,86% 8,41 8,89 8,63 8,74 8,75 8.761 3.292.234.200
20/9/2022 8,45 8,59 +0,94% 8,42 8,73 8,61 8,59 8,60 9.048 2.528.602.400
19/9/2022 8,35 8,51 +0,83% 8,22 8,55 8,40 8,50 8,51 7.411 2.290.059.600
16/9/2022 8,38 8,44 -0,35% 8,20 8,49 8,36 8,43 8,44 9.918 2.767.340.800
15/9/2022 8,85 8,47 -4,29% 8,47 8,89 8,56 8,47 8,49 968 4.336.345.200
14/9/2022 8,97 8,85 -1,67% 8,77 9,05 8,88 8,83 8,85 434 2.772.388.400
13/9/2022 9,45 9,00 -6,15% 8,91 9,45 9,08 9,00 9,01 3.630 4.444.477.300
12/9/2022 9,45 9,59 +2,57% 9,41 9,90 9,65 9,56 9,59 8.959 2.838.272.300
9/9/2022 9,12 9,35 +3,66% 9,02 9,42 9,28 9,35 9,37 7.801 2.348.991.700
8/9/2022 9,06 9,02 +0,78% 8,85 9,27 9,02 9,01 9,02 9.595 3.323.309.400
6/9/2022 9,51 8,95 -6,58% 8,90 9,54 9,06 8,95 8,98 1.836 4.418.779.200
5/9/2022 9,72 9,58 -1,03% 9,56 9,87 9,65 9,58 9,59 2.887 1.190.326.600
2/9/2022 9,52 9,68 +1,79% 9,50 9,91 9,72 9,68 9,73 9.174 4.292.486.900
1/9/2022 9,60 9,51 -1,14% 9,33 9,83 9,48 9,50 9,51 181 3.034.021.800
31/8/2022 9,96 9,62 -3,90% 9,52 10,03 9,63 9,61 9,62 1.910 4.109.115.100
30/8/2022 10,22 10,01 -1,48% 9,83 10,33 10,03 10,01 10,03 5.740 1.685.810.200
29/8/2022 10,10 10,16 +0,30% 9,98 10,40 10,22 10,16 10,20 7.885 1.778.857.400
26/8/2022 10,50 10,13 -2,97% 10,00 10,61 10,20 10,13 10,15 7.233 2.183.108.500
25/8/2022 10,49 10,44 +0,29% 10,38 10,64 10,48 10,44 10,45 5.056 1.569.503.100
24/8/2022 10,47 10,41 -0,29% 10,29 10,59 10,42 10,40 10,42 3.911 1.083.501.400
23/8/2022 10,48 10,44 +0,38% 10,28 10,53 10,41 10,44 10,46 6.690 1.840.043.900
22/8/2022 10,36 10,40 -0,48% 10,20 10,54 10,37 10,40 10,43 9.857 2.328.441.100
19/8/2022 10,70 10,45 -3,69% 10,35 10,82 10,48 10,43 10,49 6.639 2.356.965.300
18/8/2022 11,09 10,85 -2,08% 10,70 11,26 10,92 10,85 10,86 8.548 2.459.225.400
17/8/2022 11,55 11,08 -4,57% 10,89 11,65 11,15 11,07 11,08 1.402 3.732.772.900
16/8/2022 11,90 11,61 -2,44% 11,46 11,90 11,65 11,61 11,62 5.880 1.919.477.100
15/8/2022 11,48 11,90 +3,03% 11,46 12,24 11,85 11,89 11,90 716 4.254.669.300
12/8/2022 10,90 11,55 +5,38% 10,45 11,90 11,25 11,55 11,57 1.713 6.028.796.500
11/8/2022 11,65 10,96 -5,44% 10,84 11,85 11,29 10,96 11,04 774 4.033.888.300
10/8/2022 11,78 11,59 -1,02% 11,46 12,19 11,83 11,58 11,59 2.684 4.440.547.100
9/8/2022 11,39 11,71 +3,45% 11,09 11,72 11,47 11,63 11,71 9.391 4.089.813.300
8/8/2022 11,37 11,32 +0,09% 11,16 11,62 11,39 11,31 11,32 6.624 2.275.644.500
5/8/2022 11,35 11,31 -0,62% 11,12 11,64 11,40 11,30 11,31 8.381 2.855.429.900
4/8/2022 10,40 11,38 +9,74% 10,40 11,90 11,27 11,36 11,38 6.339 10.550.364.900
3/8/2022 10,28 10,37 +1,27% 10,22 10,58 10,42 10,35 10,37 6.328 2.789.702.500
2/8/2022 10,15 10,24 +0,79% 10,02 10,59 10,33 10,24 10,25 8.784 3.434.833.000
1/8/2022 9,89 10,16 +3,15% 9,84 10,60 10,30 10,16 10,18 205 4.081.791.500
29/7/2022 10,30 9,85 -4,09% 9,81 10,35 9,99 9,84 9,85 1.027 3.257.017.300
28/7/2022 9,47 10,27 +7,65% 9,47 10,40 10,02 10,26 10,27 3.690 5.163.929.000
27/7/2022 9,24 9,54 +3,81% 9,19 9,67 9,44 9,53 9,54 481 3.429.661.700
26/7/2022 10,00 9,19 -8,10% 9,15 10,07 9,35 9,19 9,20 2.030 4.980.571.300
25/7/2022 10,40 10,00 -4,12% 9,98 10,44 10,09 9,99 10,00 8.319 2.912.290.100
22/7/2022 10,48 10,43 -0,29% 10,32 10,74 10,51 10,42 10,43 8.195 2.009.260.800
21/7/2022 10,54 10,46 -0,85% 10,31 10,76 10,48 10,46 10,47 8.347 2.459.489.600
20/7/2022 10,38 10,55 +1,25% 10,24 10,64 10,44 10,55 10,56 8.032 2.178.820.600
19/7/2022 10,52 10,42 -0,57% 10,21 10,64 10,40 10,41 10,42 8.255 1.969.100.400
18/7/2022 10,81 10,48 -2,60% 10,44 11,03 10,65 10,47 10,49 5.697 1.885.898.400
15/7/2022 11,22 10,76 -3,50% 10,74 11,22 10,84 10,76 10,79 6.278 2.111.219.700
14/7/2022 11,13 11,15 -1,24% 10,87 11,28 11,05 11,12 11,15 6.163 2.177.620.400
13/7/2022 11,67 11,29 -4,40% 11,23 11,75 11,42 11,29 11,30 9.940 2.842.187.900
12/7/2022 11,80 11,81 -0,42% 11,71 12,14 11,86 11,81 11,82 6.788 2.296.851.100
11/7/2022 11,93 11,86 -2,23% 11,62 12,14 11,85 11,85 11,86 5.413 1.856.004.500
8/7/2022 12,54 12,13 -2,73% 12,06 12,68 12,29 12,13 12,21 6.724 2.158.266.300
7/7/2022 12,45 12,47 +1,55% 12,32 12,78 12,54 12,46 12,47 7.508 2.130.478.400
6/7/2022 11,85 12,28 +2,93% 11,79 12,50 12,17 12,26 12,29 118 3.026.516.500
5/7/2022 11,42 11,93 +3,74% 11,26 12,01 11,68 11,92 11,93 8.800 2.966.139.500
4/7/2022 11,28 11,50 +1,59% 11,16 11,88 11,59 11,50 11,51 5.833 2.609.280.200
1/7/2022 11,15 11,32 +1,52% 10,81 11,43 11,17 11,29 11,32 7 3.173.933.600
30/6/2022 11,42 11,15 -3,80% 11,04 11,55 11,27 11,14 11,15 2.624 3.929.288.200
29/6/2022 12,66 11,59 -8,38% 11,48 12,77 11,82 11,58 11,59 3.042 4.652.719.700
28/6/2022 13,02 12,65 -2,69% 12,54 13,18 12,82 12,65 12,67 7.737 3.209.046.700
27/6/2022 13,05 13,00 -0,38% 12,81 13,35 13,07 12,99 13,00 6.492 2.537.336.100
24/6/2022 13,70 13,05 -3,40% 13,04 13,76 13,29 13,05 13,09 6.993 3.270.490.900
23/6/2022 14,14 13,51 -4,32% 13,47 14,20 13,68 13,51 13,58 8.555 4.495.326.400
22/6/2022 14,39 14,12 -3,95% 14,09 14,48 14,24 14,12 14,22 8.971 4.255.554.800
21/6/2022 13,82 14,70 +6,68% 13,56 14,70 14,07 14,64 14,70 9.217 4.037.754.200
20/6/2022 13,78 13,78 -1,57% 13,51 14,20 13,94 13,78 13,86 8.493 3.569.899.000
17/6/2022 12,99 14,00 +4,56% 12,87 14,00 13,40 13,95 14,00 2.652 6.160.981.200
15/6/2022 11,80 13,39 +14,64% 11,71 13,53 12,64 13,35 13,40 7.010 8.707.832.100
14/6/2022 11,70 11,68 -0,76% 11,34 11,76 11,56 11,64 11,69 2.860 4.614.902.100
13/6/2022 11,99 11,77 -3,52% 11,46 11,99 11,70 11,76 11,77 1.822 5.929.814.300
10/6/2022 11,27 12,20 +7,39% 11,11 12,43 12,02 12,20 12,21 6.745 8.960.372.600
9/6/2022 11,30 11,36 +0,53% 10,98 11,55 11,35 11,34 11,36 218 3.242.387.600
8/6/2022 10,87 11,30 +3,20% 10,74 11,57 11,33 11,29 11,30 926 4.897.857.400
7/6/2022 11,01 10,95 -1,97% 10,84 11,33 11,08 10,95 10,97 7.221 3.296.032.900
6/6/2022 11,82 11,17 -4,77% 11,09 11,99 11,36 11,16 11,17 7.649 2.969.364.400
3/6/2022 11,48 11,73 +1,73% 11,04 11,82 11,51 11,73 11,74 8.041 3.525.608.100
2/6/2022 11,63 11,53 +0,09% 11,39 11,79 11,57 11,53 11,54 6.850 2.113.614.000
1/6/2022 11,29 11,52 +2,67% 11,05 11,66 11,46 11,52 11,53 1.289 4.181.153.800
31/5/2022 11,23 11,22 +1,08% 11,14 11,52 11,27 11,21 11,22 7.885 3.941.817.200
30/5/2022 11,31 11,10 -1,51% 11,08 11,55 11,22 11,10 11,14 4.439 2.060.745.300
27/5/2022 11,59 11,27 -2,42% 11,23 11,67 11,38 11,27 11,30 6.246 2.037.921.400
26/5/2022 11,25 11,55 +2,67% 11,24 11,68 11,47 11,54 11,59 8.830 2.772.697.200
25/5/2022 11,17 11,25 +0,18% 10,94 11,58 11,27 11,24 11,25 7.139 2.740.337.500
24/5/2022 11,59 11,23 -2,77% 11,08 11,67 11,24 11,23 11,27 8.892 3.027.344.600
23/5/2022 12,18 11,55 -4,55% 11,29 12,28 11,51 11,54 11,55 3.451 5.822.555.200
20/5/2022 12,10 12,10 +1,00% 11,88 12,25 12,10 12,10 12,11 5.907 2.522.303.700
19/5/2022 12,00 11,98 -0,08% 11,84 12,17 12,03 11,96 11,98 4.781 1.839.691.400
18/5/2022 12,04 11,99 -1,64% 11,96 12,50 12,16 11,99 12,00 1 3.224.717.500
17/5/2022 12,22 12,19 +0,83% 12,05 12,41 12,15 12,18 12,19 9.706 2.852.788.300
16/5/2022 12,08 12,09 -0,82% 12,03 12,42 12,21 12,08 12,10 6.765 2.118.622.300
13/5/2022 11,57 12,19 +5,18% 11,52 12,33 12,12 12,16 12,19 152 3.657.198.500
12/5/2022 10,36 11,59 +10,49% 10,30 11,60 11,21 11,56 11,59 6.247 6.952.373.400
11/5/2022 11,84 10,49 -12,80% 10,45 12,01 11,10 10,49 10,50 461 9.603.494.400
10/5/2022 12,18 12,03 -1,07% 11,67 12,32 11,92 12,02 12,03 1.714 4.763.872.200
9/5/2022 12,27 12,16 -2,56% 12,10 12,45 12,25 12,16 12,20 7.737 2.340.496.200
6/5/2022 12,64 12,48 -3,18% 12,36 12,71 12,49 12,48 12,51 6.722 1.676.587.000
5/5/2022 13,45 12,89 -5,01% 12,74 13,45 12,96 12,88 12,97 8.158 2.956.272.900
4/5/2022 12,66 13,57 +6,02% 12,56 13,57 13,09 13,47 13,58 6.783 2.689.129.200
3/5/2022 12,89 12,80 -0,93% 12,63 12,96 12,77 12,75 12,80 6.992 2.411.980.100
2/5/2022 13,22 12,92 -2,64% 12,70 13,22 12,94 12,89 12,92 9.586 3.339.462.500
29/4/2022 13,95 13,27 -3,91% 13,27 14,12 13,49 13,27 13,30 329 6.540.433.600
28/4/2022 14,10 13,81 -1,43% 13,53 14,17 13,74 13,76 13,82 8.206 3.868.501.500
27/4/2022 14,26 14,01 -0,43% 13,72 14,39 13,97 13,96 14,01 7.212 3.284.821.200
26/4/2022 14,15 14,07 -1,68% 13,58 14,39 13,90 13,99 14,07 3.757 5.433.353.900
25/4/2022 13,90 14,31 +1,92% 13,81 14,48 14,21 14,30 14,31 8.440 4.281.939.700
22/4/2022 14,03 14,04 -0,85% 13,91 14,20 14,06 14,04 14,05 8.972 3.570.480.600
20/4/2022 14,01 14,16 +0,85% 13,91 14,38 14,18 14,16 14,17 6.571 3.119.778.300
19/4/2022 14,05 14,04 -1,20% 13,86 14,13 14,00 14,04 14,07 7.436 4.068.290.600
18/4/2022 14,29 14,21 -0,70% 13,99 14,36 14,15 14,18 14,21 5.563 2.395.957.100
14/4/2022 14,50 14,31 -1,78% 14,14 14,50 14,28 14,26 14,31 8.560 3.806.637.200
13/4/2022 14,32 14,57 +2,39% 14,07 14,72 14,46 14,56 14,57 1.871 5.458.220.500
12/4/2022 14,59 14,23 -1,18% 14,11 14,60 14,29 14,23 14,26 7.990 3.765.386.600
11/4/2022 14,46 14,40 -1,03% 14,10 14,63 14,42 14,39 14,40 7.252 3.514.467.000
8/4/2022 14,51 14,55 -0,07% 13,91 14,70 14,38 14,54 14,55 9.262 4.058.563.800
7/4/2022 14,66 14,56 -1,09% 14,48 14,81 14,59 14,56 14,58 8.736 4.316.032.700
6/4/2022 15,20 14,72 -3,60% 14,42 15,31 14,69 14,72 14,73 6.082 7.039.417.500
5/4/2022 16,46 15,27 -7,34% 15,27 16,50 15,71 15,27 15,30 7.799 12.224.392.100
4/4/2022 17,00 16,48 -2,89% 16,36 17,14 16,52 16,48 16,49 431 6.251.479.500
1/4/2022 16,20 16,97 +5,86% 16,19 16,99 16,74 16,95 16,97 1.619 5.025.981.000
31/3/2022 15,91 16,03 +1,07% 15,68 16,24 16,02 16,03 16,04 1.298 6.982.447.900
30/3/2022 16,57 15,86 -5,99% 15,80 16,57 16,07 15,86 15,87 6.381 7.448.567.500
29/3/2022 16,59 16,87 +4,65% 16,39 17,04 16,78 16,87 16,88 744 3.993.272.500
28/3/2022 16,43 16,12 -1,53% 15,80 16,55 16,06 16,11 16,12 7.764 3.361.545.000
25/3/2022 16,24 16,37 +1,30% 15,89 16,61 16,35 16,37 16,38 1.432 4.172.108.500
24/3/2022 15,92 16,16 +1,96% 15,85 16,24 16,11 16,15 16,16 312 3.426.911.900
23/3/2022 15,61 15,85 +1,08% 15,48 15,90 15,71 15,84 15,85 8.796 3.441.407.400
22/3/2022 15,20 15,68 +4,39% 15,13 15,80 15,60 15,66 15,68 692 4.616.223.000
21/3/2022 15,66 15,02 -3,66% 14,78 15,82 15,06 15,01 15,02 9.148 4.686.259.800
18/3/2022 15,00 15,59 +3,52% 14,88 16,07 15,57 15,59 15,60 7.590 23.430.724.600
17/3/2022 15,40 15,06 -2,33% 14,38 15,40 14,80 15,06 15,07 3.330 6.603.077.200
16/3/2022 15,05 15,42 +2,59% 15,01 15,59 15,32 15,42 15,43 3.577 5.459.158.100
15/3/2022 14,53 15,03 +1,97% 14,31 15,50 15,07 15,03 15,05 4.038 7.124.157.400
14/3/2022 14,49 14,74 +0,61% 14,38 14,99 14,67 14,72 14,74 1.371 6.083.628.800
11/3/2022 15,30 14,65 -3,55% 14,51 15,30 14,86 14,65 14,66 4.908 7.835.134.100
10/3/2022 14,11 15,19 +4,18% 13,99 15,33 14,90 15,12 15,19 6.495 9.008.303.800
9/3/2022 13,35 14,58 +10,20% 13,18 14,72 14,33 14,55 14,58 279 9.261.222.800
8/3/2022 12,64 13,23 +4,34% 12,37 13,45 13,02 13,20 13,23 8.892 7.861.252.900
7/3/2022 13,09 12,68 -3,79% 12,60 13,26 12,80 12,65 12,68 1.098 4.619.094.900
4/3/2022 13,39 13,18 -1,72% 12,95 13,41 13,20 13,18 13,21 1.228 5.620.685.600
3/3/2022 13,78 13,41 -1,83% 13,32 13,78 13,46 13,41 13,45 3.973 6.301.984.900
2/3/2022 12,90 13,66 +6,22% 12,90 13,71 13,46 13,64 13,66 7.786 7.638.523.400
25/2/2022 13,86 12,86 -7,15% 12,64 14,05 13,23 12,86 12,87 7.747 13.737.496.600
24/2/2022 15,35 13,85 -14,77% 13,31 15,57 14,01 13,84 13,85 7.080 22.270.894.700
23/2/2022 16,24 16,25 0,00% 16,21 16,88 16,41 16,24 16,25 2.239 4.081.918.600
22/2/2022 15,82 16,25 +3,11% 15,67 16,45 16,14 16,20 16,25 4.716 5.484.912.400
21/2/2022 17,16 15,76 -8,64% 15,75 17,28 16,31 15,76 15,80 5.324 6.140.578.800
18/2/2022 17,50 17,25 -1,09% 17,15 17,75 17,44 0,00 0,00 226 4.811.806.200
17/2/2022 17,25 17,44 +1,04% 16,86 17,69 17,27 17,42 17,45 816 4.632.100.000
16/2/2022 17,38 17,26 -0,46% 17,19 17,56 17,32 17,26 17,28 1.446 3.439.648.300
15/2/2022 16,89 17,34 +3,96% 16,76 17,36 17,11 17,34 17,35 922 3.910.201.000
14/2/2022 16,73 16,68 -0,48% 16,49 16,96 16,70 16,67 16,68 9.271 2.894.746.400
11/2/2022 16,90 16,76 -0,18% 16,72 17,47 17,08 16,76 16,82 2.574 4.322.588.700
10/2/2022 16,51 16,79 +1,94% 16,03 17,18 16,71 16,78 16,79 1.446 3.943.007.600
9/2/2022 16,93 16,47 -2,02% 16,33 17,15 16,51 16,47 16,48 7.990 5.251.255.900
8/2/2022 16,57 16,81 +0,18% 16,24 17,08 16,68 16,79 16,81 8.207 4.565.384.700
7/2/2022 17,19 16,78 -2,39% 16,52 17,19 16,71 16,77 16,78 8.811 6.571.763.000
4/2/2022 18,21 17,19 -5,55% 17,12 18,21 17,33 17,19 17,20 2.470 4.795.551.400
3/2/2022 18,48 18,20 -0,93% 17,92 18,61 18,23 18,20 18,21 407 4.170.817.800
2/2/2022 18,12 18,37 +1,60% 17,94 18,43 18,28 18,34 18,37 502 4.277.964.300
1/2/2022 18,40 18,08 -1,74% 17,87 18,40 18,03 18,08 18,09 9.612 3.330.718.600
31/1/2022 17,84 18,40 +2,97% 17,63 18,41 18,08 18,38 18,40 7.667 3.265.460.200
28/1/2022 17,54 17,87 +0,45% 17,26 17,94 17,76 17,87 17,88 324 3.339.354.900
27/1/2022 17,83 17,79 +1,08% 17,47 17,93 17,75 17,79 17,80 8.163 2.920.820.000
26/1/2022 17,56 17,60 +0,86% 17,35 17,98 17,67 17,59 17,60 3.853 5.090.742.100
25/1/2022 16,09 17,45 +7,52% 16,00 17,69 17,01 17,45 17,47 5.868 5.880.679.700
24/1/2022 17,00 16,23 -4,59% 16,18 17,19 16,39 16,23 16,24 1.332 3.558.439.600
21/1/2022 16,91 17,01 +0,41% 16,52 17,09 16,91 17,00 17,09 460 3.665.193.100
20/1/2022 16,70 16,94 +1,80% 16,46 17,14 16,81 16,93 16,94 4.473 5.690.605.200
19/1/2022 16,15 16,64 +3,61% 16,12 16,75 16,55 16,63 16,64 1.302 4.407.057.800
18/1/2022 16,30 16,06 -1,89% 15,88 16,40 16,10 16,06 16,08 677 3.559.052.600
17/1/2022 15,89 16,37 +2,76% 15,76 16,62 16,30 16,37 16,44 9.769 3.662.563.300
14/1/2022 15,52 15,93 +2,64% 15,12 16,00 15,64 15,91 15,93 6.996 2.057.879.300
13/1/2022 15,87 15,52 -2,94% 15,32 15,90 15,54 15,52 15,61 8.979 3.040.167.500
12/1/2022 15,12 15,99 +5,20% 15,05 15,99 15,69 15,98 15,99 660 3.534.909.500
11/1/2022 14,63 15,20 +3,97% 14,37 15,20 14,80 15,19 15,20 652 3.547.461.400
10/1/2022 15,35 14,62 -5,56% 14,61 15,37 14,76 14,62 14,67 1.049 3.523.331.400
7/1/2022 15,20 15,48 +1,24% 14,90 15,70 15,48 15,46 15,48 9.493 3.174.553.000
6/1/2022 15,20 15,29 +0,59% 15,06 15,71 15,35 15,23 15,29 8.673 3.376.181.700
5/1/2022 15,37 15,20 -1,62% 15,12 15,78 15,40 15,19 15,21 9.887 2.978.586.600
4/1/2022 16,13 15,45 -4,45% 15,37 16,23 15,56 15,45 15,46 7.978 2.939.648.700
3/1/2022 16,90 16,17 +1,89% 16,06 17,02 16,31 16,16 16,17 9.492 3.105.199.500
23/12/2021 16,29 15,87 -2,16% 15,60 16,29 15,80 15,81 15,88 8.758 3.699.808.500
22/12/2021 16,51 16,22 -2,47% 15,80 16,67 16,22 16,20 16,22 9.022 6.104.456.900
21/12/2021 16,51 16,63 +0,18% 16,31 16,71 16,53 16,60 16,63 7.775 2.188.172.500
20/12/2021 16,70 16,60 -3,09% 16,45 16,86 16,64 16,60 16,63 8.499 2.985.333.100
17/12/2021 16,87 17,13 -0,06% 16,72 17,38 17,07 17,12 17,13 1.582 4.512.826.500
16/12/2021 16,67 17,14 +5,54% 16,61 17,85 17,27 17,13 17,15 4.974 12.388.381.800
15/12/2021 16,30 16,24 -0,31% 15,88 16,42 16,07 16,23 16,24 1.523 3.300.946.100
14/12/2021 17,29 16,29 -3,50% 16,21 17,29 16,52 16,26 16,29 1.862 3.104.599.800
13/12/2021 16,65 16,88 +1,26% 16,40 17,15 16,88 16,88 16,91 1.124 3.455.467.600
10/12/2021 16,81 16,67 +1,52% 16,46 16,84 16,64 16,66 16,68 8.593 2.334.433.800
9/12/2021 16,75 16,42 -2,26% 16,18 16,82 16,41 16,42 16,43 6.332 2.478.535.100
8/12/2021 16,64 16,80 +1,27% 16,48 17,06 16,75 16,79 16,82 862 4.126.225.700
7/12/2021 16,65 16,59 +0,18% 16,27 16,81 16,51 16,55 16,59 9.030 3.866.676.400
6/12/2021 16,29 16,56 +2,10% 16,29 16,66 16,47 16,55 16,56 9.796 3.882.461.600
3/12/2021 15,91 16,22 +2,27% 15,89 16,61 16,25 16,19 16,22 4.732 5.253.713.100
2/12/2021 15,47 15,86 +4,96% 15,37 16,18 15,86 15,86 15,88 6.331 5.090.336.600
1/12/2021 15,96 15,11 -3,94% 15,09 16,01 15,45 15,10 15,11 3.150 4.220.910.600
30/11/2021 16,08 15,73 -2,90% 15,36 16,19 15,67 15,71 15,73 3.534 5.486.733.900
29/11/2021 16,66 16,20 -1,76% 15,96 16,68 16,24 16,17 16,21 8.257 4.308.255.500
26/11/2021 16,75 16,49 -4,02% 16,19 16,89 16,44 16,40 16,49 9.461 2.846.955.500
25/11/2021 17,00 17,18 +1,72% 16,76 17,46 17,22 17,18 17,23 6.103 2.788.930.400
24/11/2021 16,69 16,89 -0,12% 16,58 17,24 16,95 16,89 16,93 8.596 3.016.964.400
23/11/2021 17,14 16,91 -0,18% 16,43 17,14 16,71 16,90 16,91 697 3.905.944.900
22/11/2021 17,70 16,94 -4,19% 16,94 17,76 17,22 16,93 16,94 7.213 2.167.973.900
19/11/2021 17,59 17,68 +0,91% 17,53 18,08 17,80 17,65 17,68 6.943 2.427.290.700
18/11/2021 17,10 17,52 +3,06% 17,00 17,77 17,47 17,45 17,52 8.083 2.624.260.200
17/11/2021 18,22 17,00 -6,59% 16,85 18,43 17,19 17,00 17,01 4.760 5.695.138.000
16/11/2021 19,14 18,20 -4,21% 18,10 19,17 18,34 18,16 18,20 8.435 3.362.181.300
12/11/2021 19,44 19,00 -2,96% 18,58 19,73 18,87 18,93 19,00 233 3.999.251.800
11/11/2021 19,48 19,58 +1,66% 19,29 19,85 19,60 19,58 19,59 6.187 2.434.176.700
10/11/2021 18,57 19,26 +3,33% 18,50 19,38 19,15 19,25 19,26 957 3.742.503.400
9/11/2021 18,16 18,64 +2,81% 18,10 18,80 18,61 18,64 18,66 1.312 9.554.068.800
8/11/2021 18,08 18,13 -0,93% 17,90 18,42 18,13 18,12 18,18 4.982 1.554.023.800
5/11/2021 17,99 18,30 +2,18% 17,97 18,45 18,26 18,29 18,30 8.882 3.072.938.600
4/11/2021 17,75 17,91 -0,50% 17,64 18,22 17,94 17,89 17,91 9.193 2.892.908.300
3/11/2021 16,72 18,00 +6,76% 16,64 18,12 17,62 17,96 18,00 7.119 5.452.522.900
1/11/2021 17,38 16,86 -1,46% 16,77 17,38 16,90 16,86 16,92 9.803 4.688.005.900
29/10/2021 17,60 17,11 -2,34% 17,01 17,79 17,22 17,11 17,12 64 3.226.180.600
28/10/2021 18,21 17,52 -4,26% 17,49 18,36 17,93 17,51 17,53 6.382 3.359.368.900
27/10/2021 18,05 18,30 +1,78% 17,92 18,55 18,32 18,30 18,35 5.703 3.736.944.100
26/10/2021 18,04 17,98 -1,75% 17,87 18,43 18,09 17,97 17,98 8.835 2.609.929.400
25/10/2021 18,48 18,30 0,00% 17,83 18,62 18,25 18,30 18,38 77 3.362.124.800
22/10/2021 17,51 18,30 +2,81% 17,27 18,54 17,91 18,29 18,30 6.863 5.984.168.900
21/10/2021 18,20 17,80 -3,84% 17,55 18,29 17,88 17,79 17,80 439 4.205.200.300
20/10/2021 18,49 18,51 +0,98% 18,40 18,80 18,57 18,50 18,51 6.517 2.501.360.800
19/10/2021 18,96 18,33 -4,98% 18,28 18,97 18,58 18,33 18,34 5.866 5.266.765.100
18/10/2021 19,10 19,29 -0,72% 18,86 19,51 19,18 19,29 19,33 6.437 2.070.363.200
15/10/2021 19,41 19,43 +0,26% 18,96 19,58 19,41 19,43 19,50 3.979 1.555.656.200
14/10/2021 19,36 19,38 +0,78% 19,06 19,48 19,26 19,36 19,39 6.357 2.370.543.900
13/10/2021 18,91 19,23 +1,75% 18,91 19,49 19,28 19,23 19,30 640 3.397.920.300
11/10/2021 19,03 18,90 -1,61% 18,90 19,36 19,06 18,90 18,95 6.103 2.525.786.100
8/10/2021 18,60 19,21 +4,52% 18,48 19,67 19,23 19,21 19,23 74 4.564.869.700
7/10/2021 18,33 18,38 +0,27% 18,25 18,64 18,41 18,38 18,46 7.910 2.393.213.800
6/10/2021 18,56 18,33 -2,08% 17,83 18,58 18,08 18,33 18,34 1.194 7.427.512.900
5/10/2021 19,24 18,72 -2,19% 18,68 19,24 18,83 18,72 18,75 5.882 2.448.242.600
4/10/2021 19,88 19,14 -4,25% 19,06 20,04 19,31 19,13 19,14 9.454 3.174.376.300
1/10/2021 20,21 19,99 0,00% 19,75 20,21 19,97 19,98 19,99 9.821 3.734.850.100
30/9/2021 20,62 19,99 -2,49% 19,85 20,82 20,25 19,98 19,99 4.579 5.879.446.900
29/9/2021 20,05 20,50 +2,60% 19,87 20,70 20,36 20,49 20,50 2.155 5.860.658.300
28/9/2021 20,70 19,98 -4,45% 19,88 20,77 20,11 19,97 19,99 193 5.292.072.400
27/9/2021 21,45 20,91 -0,43% 20,61 21,76 21,12 20,91 20,92 1.332 6.931.932.000
24/9/2021 21,10 21,00 -0,90% 20,83 21,33 21,02 21,00 21,04 7.832 4.202.606.600
23/9/2021 21,16 21,19 +0,14% 21,07 21,48 21,15 21,19 21,22 7.685 9.780.445.600
22/9/2021 21,53 21,16 -1,63% 21,14 21,66 21,41 21,15 21,16 2.363 10.481.283.200
21/9/2021 21,73 21,51 -0,46% 21,30 21,83 21,56 21,51 21,52 2.599 5.117.075.800
20/9/2021 21,76 21,61 -3,27% 21,32 21,98 21,60 21,61 21,64 2.389 5.413.709.300
17/9/2021 22,69 22,34 -2,83% 22,34 22,83 22,43 22,34 22,37 9.989 9.184.737.300
16/9/2021 22,63 22,99 +1,28% 22,30 23,33 22,97 22,98 22,99 2.494 6.853.808.700
15/9/2021 23,38 22,70 -2,91% 22,64 23,40 22,83 22,69 22,70 9.176 5.100.299.000
14/9/2021 23,56 23,38 -0,76% 23,16 23,61 23,41 23,38 23,51 9.964 5.039.226.300
13/9/2021 22,79 23,56 +4,76% 22,44 23,56 23,19 23,52 23,56 9.165 6.612.041.700
10/9/2021 23,16 22,49 -1,96% 22,43 23,22 22,75 22,49 22,56 1.226 4.832.850.000
9/9/2021 22,49 22,94 +1,96% 22,11 23,23 22,51 22,94 22,95 5.713 6.851.666.900
8/9/2021 22,21 22,50 +0,99% 21,44 22,54 22,19 22,38 22,50 7.290 9.970.689.900
6/9/2021 22,31 22,28 -0,89% 22,03 22,55 22,28 22,25 22,28 5.568 2.707.974.100
3/9/2021 22,35 22,48 +1,77% 21,82 22,48 22,21 22,24 22,48 5.926 8.225.352.400
2/9/2021 21,87 22,09 -0,18% 21,59 22,47 22,19 22,09 22,11 7.087 8.015.794.200
1/9/2021 21,40 22,13 +3,56% 21,21 22,54 22,00 22,13 22,16 632 10.597.549.400
31/8/2021 21,47 21,37 -0,60% 20,80 21,86 21,32 21,34 21,37 650 7.843.827.600
30/8/2021 21,64 21,50 -0,92% 21,32 21,71 21,55 21,50 21,52 8.290 4.073.280.200
27/8/2021 21,65 21,70 +0,60% 21,41 21,79 21,66 21,70 21,73 7.800 3.526.691.800
26/8/2021 21,51 21,57 -0,37% 21,31 21,82 21,60 21,56 21,57 1.235 4.629.480.100
25/8/2021 20,97 21,65 +3,34% 20,38 21,75 21,12 21,64 21,65 1.957 11.149.865.300
24/8/2021 20,63 20,95 +2,44% 20,04 21,38 21,06 20,95 20,97 6.099 11.651.494.100
23/8/2021 20,63 20,45 -0,63% 20,33 20,77 20,58 20,44 20,48 2.131 5.867.391.800
20/8/2021 20,11 20,58 +1,48% 19,77 20,66 20,40 20,55 20,58 3.940 6.644.223.100
19/8/2021 19,75 20,28 +1,55% 19,56 20,38 20,08 20,28 20,30 3.936 7.841.535.300
18/8/2021 19,81 19,97 +1,22% 19,41 20,29 19,90 19,97 20,07 5.989 12.435.542.900
17/8/2021 19,63 19,73 +0,20% 19,00 19,90 19,50 19,73 19,74 9.655 17.331.319.400
16/8/2021 18,90 19,69 +3,85% 18,46 19,81 19,26 19,69 19,70 4.210 12.996.756.800
13/8/2021 19,56 18,96 -2,97% 18,70 20,18 19,22 18,96 18,97 136 10.585.680.700
12/8/2021 20,65 19,54 -4,68% 19,12 20,65 19,51 19,54 19,55 1.176 31.847.437.400
11/8/2021 23,40 20,50 -15,57% 20,50 23,74 21,27 20,49 20,50 9.760 45.841.698.400
10/8/2021 24,60 24,28 -1,22% 24,18 24,77 24,41 24,28 24,29 5.787 2.459.762.300
9/8/2021 24,70 24,58 -0,85% 24,40 24,99 24,58 24,56 24,58 6.057 2.948.760.600
6/8/2021 24,73 24,79 +0,12% 24,69 25,06 24,84 24,79 24,81 4.557 2.064.933.400
5/8/2021 25,37 24,76 -2,02% 24,75 25,55 25,06 24,75 24,76 7.128 3.474.935.300
4/8/2021 25,66 25,27 -2,05% 25,14 25,77 25,36 25,27 25,36 9.405 4.499.872.100
3/8/2021 26,09 25,80 -1,15% 25,51 26,09 25,77 25,79 25,80 5.405 2.584.353.600
2/8/2021 26,14 26,10 +1,36% 25,95 26,49 26,27 26,10 26,15 7.883 3.724.126.500
30/7/2021 26,15 25,75 -2,39% 25,67 26,35 25,84 25,74 25,75 7.295 4.382.117.500
29/7/2021 26,13 26,38 +1,19% 25,90 26,48 26,24 26,38 26,39 5.594 3.628.616.700
28/7/2021 25,92 26,07 +1,16% 25,75 26,34 26,05 26,07 26,08 9.868 5.093.608.200
27/7/2021 25,91 25,77 -0,85% 25,69 26,05 25,84 25,76 25,79 5.317 2.825.762.000
26/7/2021 26,13 25,99 -0,46% 25,83 26,23 25,99 25,99 26,00 5.994 2.868.704.700
23/7/2021 26,60 26,11 -1,77% 26,06 26,65 26,23 26,11 26,16 4.615 2.714.729.500
22/7/2021 26,69 26,58 -0,15% 26,38 26,70 26,56 26,57 26,58 5.404 3.197.920.300
21/7/2021 26,72 26,62 -0,37% 26,31 26,72 26,49 26,60 26,62 4.909 2.716.402.000
20/7/2021 26,71 26,72 +0,04% 26,48 26,90 26,66 26,71 26,72 4.073 2.489.576.100
19/7/2021 26,75 26,71 -1,11% 26,50 27,10 26,71 26,70 26,71 6.962 3.534.195.300
16/7/2021 27,03 27,01 +0,22% 26,90 27,43 27,16 27,01 27,02 5.595 3.964.416.400
15/7/2021 27,15 26,95 -0,81% 26,77 27,52 27,01 26,94 26,95 9.052 4.589.224.300
14/7/2021 27,03 27,17 +0,74% 27,00 27,40 27,17 27,17 27,19 29 5.277.794.200
13/7/2021 26,60 26,97 +0,63% 26,49 26,98 26,75 26,93 26,97 7.321 3.907.525.000
12/7/2021 26,76 26,80 +0,68% 26,24 26,86 26,58 26,76 26,80 869 4.908.422.100
8/7/2021 26,89 26,62 -2,56% 26,55 27,12 26,70 26,62 26,67 9.345 4.851.408.400
7/7/2021 27,35 27,32 +0,55% 26,95 27,43 27,20 27,29 27,32 555 5.700.600.800
6/7/2021 27,87 27,17 -2,86% 27,01 27,90 27,33 27,17 27,19 6.314 10.937.819.900
5/7/2021 28,33 27,97 -1,38% 27,63 28,50 28,03 27,97 28,00 5.757 3.256.014.700
2/7/2021 28,59 28,36 -0,07% 28,32 28,76 28,50 28,35 28,37 6.820 4.314.799.900
1/7/2021 28,87 28,38 -1,83% 28,31 28,87 28,45 28,38 28,39 8.338 5.158.152.900
30/6/2021 28,96 28,91 -0,41% 28,57 29,27 28,89 28,91 28,94 433 7.016.838.300
29/6/2021 29,39 29,03 -1,22% 28,75 29,45 28,92 29,03 29,05 1.619 7.786.745.500
28/6/2021 28,97 29,39 +3,34% 28,70 29,61 29,24 29,36 29,39 785 7.600.300.500
25/6/2021 28,64 28,44 -0,39% 28,12 28,73 28,44 28,44 28,46 8.132 4.124.749.400
24/6/2021 28,82 28,55 +0,18% 28,37 28,87 28,57 28,55 28,61 7.789 3.976.372.400
23/6/2021 28,41 28,50 -0,14% 28,35 29,00 28,67 28,50 28,57 8.267 4.863.143.100
22/6/2021 28,27 28,54 +0,74% 27,97 28,57 28,32 28,53 28,54 8.597 5.099.333.900
21/6/2021 28,35 28,33 -0,63% 27,91 28,41 28,20 28,29 28,33 60 6.127.474.400
18/6/2021 28,45 28,51 +0,35% 27,85 28,51 28,27 28,07 28,51 1.462 11.628.287.100
17/6/2021 28,06 28,41 +1,25% 27,83 28,71 28,36 28,28 28,41 302 6.157.800.700
16/6/2021 28,17 28,06 -0,39% 27,91 28,43 28,11 28,06 28,10 5.385 8.355.837.700
15/6/2021 28,14 28,17 +0,11% 27,91 28,25 28,11 28,17 28,18 6.525 4.088.925.700
14/6/2021 28,10 28,14 +0,46% 27,89 28,25 28,01 28,14 28,15 8.997 5.582.744.300
11/6/2021 28,30 28,01 -1,41% 27,72 28,41 27,94 28,00 28,01 1.361 6.646.819.100
10/6/2021 28,86 28,41 -0,87% 27,93 29,09 28,28 0,00 0,00 1.745 8.282.980.200
9/6/2021 28,35 28,66 +1,09% 27,92 28,66 28,35 28,66 28,67 8.884 5.576.718.200
8/6/2021 28,54 28,35 0,00% 28,11 28,54 28,31 28,35 28,36 9.094 5.293.893.800
7/6/2021 28,46 28,35 -0,35% 28,26 28,55 28,37 28,35 28,38 591 6.341.341.600
4/6/2021 28,54 28,45 -0,25% 28,09 28,63 28,30 28,45 28,48 7.694 5.394.221.800
2/6/2021 28,99 28,52 -1,59% 28,34 28,99 28,61 28,51 28,52 5.036 8.876.726.100
1/6/2021 29,38 28,98 -0,82% 28,81 29,39 28,97 28,98 29,00 5.691 8.904.209.900
31/5/2021 28,99 29,22 +0,86% 28,60 29,29 28,96 29,16 29,22 7.082 4.567.837.500
28/5/2021 28,85 28,97 0,00% 28,48 29,48 29,05 28,97 28,99 3.178 10.840.724.700
27/5/2021 29,12 28,97 -0,38% 28,75 29,13 28,90 28,85 28,98 9.887 8.095.970.500
26/5/2021 28,32 29,08 +3,86% 28,20 29,26 28,81 29,07 29,08 6.387 18.820.143.400
25/5/2021 27,70 28,00 +1,34% 27,60 28,09 27,91 27,99 28,01 2.105 9.654.958.100
24/5/2021 27,20 27,63 +2,22% 27,05 27,77 27,40 27,62 27,63 4.504 13.498.121.000
21/5/2021 27,00 27,03 +0,15% 26,75 27,43 27,00 27,00 27,03 648 5.734.425.000
20/5/2021 26,61 26,99 +1,58% 26,40 27,06 26,86 26,97 27,00 9.167 4.862.163.100
19/5/2021 26,49 26,57 -0,23% 26,22 27,05 26,65 26,50 26,57 7.153 4.316.028.800
18/5/2021 26,60 26,63 -0,08% 26,25 26,77 26,46 26,63 26,65 8.527 6.197.248.200
17/5/2021 26,81 26,65 -0,97% 26,46 27,08 26,75 26,65 26,68 1.063 8.953.373.800
14/5/2021 25,42 26,91 +7,21% 25,37 27,09 26,60 26,90 26,91 4.897 11.412.329.500
13/5/2021 25,41 25,10 -0,75% 24,97 25,67 25,28 25,10 25,13 523 6.445.710.600
12/5/2021 25,83 25,29 -2,92% 25,01 25,97 25,29 25,26 25,29 663 6.926.838.700
11/5/2021 25,40 26,05 +2,16% 25,26 26,09 25,80 26,01 26,05 8.429 5.807.732.000
10/5/2021 26,49 25,50 -10,31% 25,31 26,52 25,60 25,49 25,50 4.840 12.630.703.000
7/5/2021 28,11 28,43 +1,68% 27,95 28,48 28,27 28,43 28,44 62 9.101.764.200
6/5/2021 28,18 27,96 -0,43% 27,62 28,23 27,83 27,95 27,96 937 9.183.552.400
5/5/2021 27,86 28,08 +1,74% 27,57 28,30 27,95 28,07 28,08 1.052 10.725.815.100
4/5/2021 27,93 27,60 +2,41% 27,47 28,07 27,71 27,60 27,61 4.264 10.865.610.800
3/5/2021 27,30 26,95 -0,37% 26,46 27,33 26,82 26,94 26,95 8.866 6.438.796.600
30/4/2021 26,84 27,05 +0,26% 26,69 27,44 27,14 27,04 27,05 1.922 10.722.511.400
29/4/2021 26,93 26,98 +0,26% 26,69 27,21 27,00 26,97 26,98 9.172 7.330.218.000
28/4/2021 26,90 26,91 -0,19% 26,26 27,05 26,61 26,91 26,92 9.398 7.181.414.000
27/4/2021 27,71 26,96 -2,74% 26,86 27,71 27,21 26,94 26,96 395 7.893.027.000
26/4/2021 27,85 27,72 -0,43% 27,50 28,01 27,68 27,72 27,73 9.906 6.498.266.500
23/4/2021 28,18 27,84 -0,57% 27,52 28,33 27,75 27,82 27,84 1.108 6.981.066.400
22/4/2021 28,81 28,00 -2,27% 27,87 28,87 28,21 27,98 28,00 456 8.325.270.000
20/4/2021 28,81 28,65 -0,90% 28,41 29,00 28,67 28,64 28,65 9.147 7.184.833.700
19/4/2021 29,18 28,91 -0,93% 28,83 29,25 28,98 28,90 28,91 8.188 5.047.524.100
16/4/2021 29,21 29,18 -0,44% 28,87 29,39 29,16 29,18 29,19 9.870 6.566.387.400
15/4/2021 29,25 29,31 +0,21% 29,15 29,71 29,45 29,31 29,33 784 12.457.309.400
14/4/2021 29,76 29,25 -1,45% 28,81 29,99 29,24 29,24 29,26 6.593 15.263.437.800
13/4/2021 28,95 29,68 +2,42% 28,87 29,92 29,53 29,68 29,72 7.169 6.028.883.200
12/4/2021 28,97 28,98 +0,24% 28,64 29,10 28,87 28,97 28,98 5.837 3.762.313.300
9/4/2021 29,07 28,91 -0,55% 28,70 29,33 29,00 28,90 28,91 7.396 3.854.496.800
8/4/2021 29,40 29,07 -1,09% 29,07 29,59 29,26 29,07 29,11 5.916 3.182.185.200
7/4/2021 29,64 29,39 -0,71% 29,22 29,80 29,43 29,38 29,39 7.936 5.714.867.100
6/4/2021 28,70 29,60 +3,35% 28,41 29,65 29,13 29,60 29,61 9.612 7.398.555.700
5/4/2021 29,32 28,64 -1,28% 28,43 29,32 28,71 28,64 28,69 570 6.390.122.400
1/4/2021 30,41 29,01 -4,42% 28,88 30,41 29,20 29,00 29,01 5.601 12.959.998.700
31/3/2021 31,19 30,35 -2,10% 29,73 31,68 30,17 30,35 30,37 9.664 15.707.981.700
30/3/2021 30,69 31,00 +0,81% 30,46 31,10 30,80 30,99 31,01 4.949 9.612.501.800
29/3/2021 31,01 30,75 -1,16% 30,29 31,13 30,71 30,73 30,75 7.556 4.631.090.400
26/3/2021 31,92 31,11 -3,42% 30,67 32,26 31,24 31,11 31,15 9.071 9.764.923.300
25/3/2021 31,99 32,21 +0,72% 31,53 32,44 32,04 32,20 32,21 953 6.869.406.800
24/3/2021 32,59 31,98 -1,72% 31,98 33,27 32,55 31,98 32,01 99 6.424.217.200
23/3/2021 32,72 32,54 -1,39% 32,18 32,84 32,57 32,53 32,54 9.832 7.131.144.600
22/3/2021 32,60 33,00 +0,82% 32,23 33,17 32,80 33,00 33,01 7.838 5.085.904.100
19/3/2021 32,82 32,73 +0,49% 32,63 33,41 32,89 32,72 32,86 6.565 7.787.163.000
18/3/2021 32,50 32,57 -0,94% 32,34 33,03 32,70 32,57 32,59 9.608 5.386.634.500
17/3/2021 32,15 32,88 +1,39% 32,02 33,11 32,62 32,88 32,89 375 5.776.413.500
16/3/2021 33,56 32,43 -2,88% 32,33 33,96 33,01 32,42 32,53 3.373 8.553.279.300
15/3/2021 33,60 33,39 -0,63% 33,27 33,77 33,47 33,39 33,50 8.184 5.301.227.400
12/3/2021 33,12 33,60 +0,45% 32,83 33,72 33,31 33,57 33,63 6.835 4.325.556.100
11/3/2021 33,40 33,45 +1,55% 32,97 33,75 33,42 33,45 33,46 9.065 7.199.531.900
10/3/2021 32,10 32,94 +2,81% 31,73 33,05 32,37 32,92 32,94 8.370 11.499.681.200
9/3/2021 32,14 32,04 -0,84% 31,73 33,05 32,29 32,04 32,05 5.016 10.754.810.500
8/3/2021 34,19 32,31 -5,75% 32,31 34,19 33,08 32,31 32,45 1.331 14.211.381.300
5/3/2021 33,74 34,28 +1,57% 32,88 34,53 33,77 34,28 34,32 2.767 12.289.047.300
4/3/2021 33,12 33,75 +2,61% 32,69 33,90 33,59 33,53 33,75 8.102 12.661.445.900
3/3/2021 32,22 32,89 +1,86% 31,57 33,26 32,37 32,84 32,89 195 19.681.958.200
2/3/2021 31,51 32,29 +1,54% 30,86 32,81 31,64 32,29 32,39 5.353 15.425.806.500
1/3/2021 32,00 31,80 +0,66% 31,80 32,58 32,09 31,79 31,81 2.654 8.604.443.700
26/2/2021 31,65 31,59 -0,03% 31,41 32,47 31,86 31,59 31,70 9.123 16.198.489.600
25/2/2021 31,58 31,60 -0,19% 31,37 32,48 31,76 31,56 31,61 2.982 8.966.964.300
24/2/2021 32,01 31,66 -1,09% 31,60 32,57 31,86 31,66 31,68 2.998 7.817.367.100
23/2/2021 31,47 32,01 +1,27% 31,25 32,08 31,79 31,99 32,01 3.303 7.062.291.700
22/2/2021 32,17 31,61 -3,48% 30,49 32,17 31,36 0,00 0,00 8.310 23.211.899.400
19/2/2021 32,51 32,75 +0,12% 32,15 32,78 32,54 32,74 32,75 3.923 7.885.131.400
18/2/2021 32,82 32,71 -0,91% 32,20 33,08 32,79 32,69 32,71 858 13.639.195.000
17/2/2021 32,49 33,01 +2,42% 32,15 33,15 32,83 33,00 33,01 964 10.615.331.800
12/2/2021 32,40 32,23 -0,43% 32,05 32,54 32,23 32,23 32,24 4.893 4.035.848.300
11/2/2021 32,13 32,37 +0,75% 31,95 32,61 32,26 32,27 32,37 8.839 5.874.024.400
10/2/2021 31,87 32,13 +0,85% 31,65 32,17 32,03 32,05 32,13 7.055 15.429.256.100
9/2/2021 31,85 31,86 -0,65% 31,57 32,02 31,83 31,84 31,86 742 5.970.103.000
8/2/2021 31,50 32,07 +1,62% 31,07 32,30 31,97 32,07 32,08 4.219 9.090.646.400
5/2/2021 31,76 31,56 +0,80% 31,38 33,85 32,41 31,51 31,56 5.267 26.408.123.400
4/2/2021 31,50 31,31 -0,98% 31,16 31,98 31,41 31,30 31,31 2.469 7.319.152.200
3/2/2021 31,94 31,62 -0,41% 31,28 32,00 31,67 31,61 31,62 9.343 17.151.041.300
2/2/2021 31,50 31,75 +2,82% 31,30 32,20 31,77 31,70 31,75 4.889 16.550.853.900
1/2/2021 31,50 30,88 -0,74% 30,26 31,58 30,71 30,87 30,88 4.748 16.566.683.400
29/1/2021 32,22 31,11 -4,10% 31,07 32,39 31,55 31,11 31,19 8.931 14.614.037.700
28/1/2021 32,02 32,44 +1,31% 31,74 32,87 32,50 32,44 32,50 4.426 11.995.081.300
27/1/2021 31,77 32,02 +0,72% 31,60 32,42 32,06 31,94 32,02 8.463 11.957.540.400
26/1/2021 32,18 31,79 -1,52% 31,67 32,93 31,92 31,79 31,82 3.473 36.423.364.300
22/1/2021 32,39 32,28 -1,74% 31,50 32,40 31,92 32,15 32,28 2.761 8.713.682.700
21/1/2021 32,26 32,85 +1,55% 31,88 32,96 32,58 32,85 32,86 1.659 8.786.288.900
20/1/2021 32,66 32,35 -0,52% 31,96 32,86 32,26 32,35 32,38 1.191 7.346.842.400
19/1/2021 33,53 32,52 -2,28% 32,05 33,56 32,65 32,51 32,52 3.654 10.865.104.700
18/1/2021 33,33 33,28 +0,15% 33,05 33,83 33,37 33,21 33,28 7.059 4.432.373.800
15/1/2021 32,91 33,23 +0,54% 32,46 33,68 33,23 33,23 33,24 1.107 6.755.168.800
14/1/2021 33,59 33,05 -0,93% 33,05 33,83 33,34 33,05 33,06 8.005 5.276.594.300
13/1/2021 33,34 33,36 -0,09% 32,75 33,64 33,17 33,36 33,40 3.061 9.269.736.000
12/1/2021 33,21 33,39 +0,12% 32,70 33,41 32,99 33,39 33,40 4.760 9.380.006.800
11/1/2021 33,60 33,35 -1,48% 33,09 34,45 33,40 33,35 33,37 1.230 6.846.988.100
8/1/2021 32,24 33,85 +5,29% 31,92 34,07 33,42 33,85 33,87 5.909 12.904.690.100
7/1/2021 32,60 32,15 -1,38% 31,84 32,72 32,13 32,15 32,16 1.880 7.809.203.800
6/1/2021 33,82 32,60 -3,58% 32,48 34,07 32,83 32,60 32,61 2.227 16.302.040.300
5/1/2021 34,42 33,81 -1,89% 33,34 34,45 33,72 33,80 33,81 6.350 11.538.553.200
4/1/2021 35,16 34,46 -1,49% 34,08 35,84 34,55 34,45 34,46 1.837 9.600.072.400
30/12/2020 35,71 34,98 -1,93% 34,90 36,05 35,12 34,97 34,98 999 10.887.200.900
29/12/2020 35,31 35,67 +1,31% 34,70 35,67 35,22 35,61 35,67 4.263 8.576.640.500
28/12/2020 35,96 35,21 -1,59% 35,04 36,05 35,30 35,21 35,29 8.693 6.963.641.600
23/12/2020 35,19 35,78 +1,71% 35,03 35,91 35,42 35,77 35,78 9.585 14.930.857.900
22/12/2020 34,68 35,18 +1,68% 34,04 35,29 34,74 35,17 35,19 9.138 10.304.832.700
21/12/2020 34,01 34,60 +0,29% 33,31 34,80 34,08 34,58 34,60 1.547 9.877.581.300
18/12/2020 35,30 34,50 -1,91% 34,20 35,75 34,56 34,50 34,52 695 17.530.119.900
17/12/2020 34,77 35,17 +1,12% 34,53 35,45 35,04 35,05 35,17 8.705 7.113.627.900
16/12/2020 34,33 34,78 +0,26% 34,20 35,00 34,64 34,78 34,90 3.275 8.678.125.800
15/12/2020 34,51 34,69 +0,55% 34,00 34,90 34,47 34,69 34,70 1.353 9.543.127.300
14/12/2020 34,51 34,50 0,00% 34,16 34,65 34,43 34,50 34,51 7.894 4.586.947.600
11/12/2020 34,20 34,50 +0,85% 33,62 34,52 34,11 34,46 34,50 2.069 8.002.495.400
10/12/2020 34,58 34,21 -0,70% 33,56 34,72 34,13 34,21 34,22 4.926 16.577.995.900
9/12/2020 34,69 34,45 -0,43% 34,20 35,32 34,60 34,45 34,46 2.823 9.123.537.000
8/12/2020 35,03 34,60 -1,00% 34,60 35,35 34,89 34,60 34,75 8.839 7.554.324.000
7/12/2020 35,36 34,95 -1,10% 34,20 35,41 34,63 34,93 34,95 4.136 9.772.292.700
4/12/2020 35,46 35,34 +0,23% 34,72 35,52 35,11 35,33 35,34 7.166 4.532.545.400
3/12/2020 34,50 35,26 +4,23% 34,00 35,58 35,09 35,24 35,26 8.251 12.479.599.700
2/12/2020 33,18 33,83 +1,96% 33,04 34,34 33,84 33,83 33,84 6.685 13.691.952.500
1/12/2020 33,35 33,18 +0,03% 32,10 33,43 32,76 33,16 33,18 1.195 16.756.757.600
30/11/2020 33,94 33,17 -2,78% 33,03 34,03 33,31 33,17 33,20 2.431 9.395.073.700
27/11/2020 34,46 34,12 -0,99% 33,92 34,65 34,10 34,10 34,12 9.263 7.512.572.200
26/11/2020 34,97 34,46 -1,43% 34,25 34,97 34,48 34,46 34,49 6.958 5.156.118.300
25/11/2020 34,49 34,96 +0,58% 34,42 35,12 34,79 34,89 34,96 579 7.548.859.700
24/11/2020 34,80 34,76 +0,32% 33,70 34,94 34,32 34,76 34,78 5.886 11.487.824.800
23/11/2020 34,72 34,65 +0,55% 34,31 35,60 34,74 34,65 34,67 2.446 8.641.245.500
20/11/2020 34,68 34,46 -0,14% 34,17 34,68 34,38 34,40 34,47 7.163 4.473.347.900
19/11/2020 34,35 34,51 +0,85% 33,81 34,77 34,30 34,49 34,51 1.207 6.662.895.900
18/11/2020 34,43 34,22 -0,12% 34,22 34,99 34,42 34,21 34,22 1.779 7.913.466.400
17/11/2020 34,92 34,26 -0,70% 34,15 35,74 34,75 34,26 34,32 8.234 15.215.707.400
16/11/2020 35,35 34,50 -1,51% 34,36 35,48 34,63 34,50 34,55 6.015 9.731.610.100
13/11/2020 33,23 35,03 +5,80% 33,18 35,07 34,46 35,01 35,03 2.383 9.151.378.200
12/11/2020 33,90 33,11 -2,16% 32,86 33,94 33,29 33,00 33,11 5.034 11.530.283.400
11/11/2020 33,94 33,84 -0,53% 33,48 34,05 33,83 33,84 33,91 1.584 8.456.831.300
10/11/2020 33,72 34,02 +0,62% 33,66 34,33 34,03 34,01 34,02 2.754 7.878.955.400
9/11/2020 34,35 33,81 +0,39% 33,41 34,77 33,79 33,81 33,83 6.979 12.899.445.100
6/11/2020 32,65 33,68 +2,68% 32,26 33,68 33,33 33,60 33,68 1.497 8.234.439.200
5/11/2020 32,10 32,80 +2,82% 32,00 33,39 32,72 32,80 32,82 3.312 10.329.628.600
4/11/2020 31,49 31,90 +2,05% 31,02 32,10 31,48 31,90 31,91 1.668 13.383.969.700
3/11/2020 32,42 31,26 -1,79% 30,73 32,63 31,20 31,26 31,35 8.004 17.359.694.500
30/10/2020 31,84 31,83 -0,28% 31,23 32,00 31,53 31,55 31,83 5.682 9.923.998.900
29/10/2020 31,21 31,92 +2,44% 30,81 32,37 31,47 31,92 31,93 5.163 15.659.595.300
28/10/2020 31,97 31,16 -4,09% 30,94 32,00 31,31 31,16 31,17 3.408 15.701.183.100
27/10/2020 33,24 32,49 -2,23% 32,37 33,35 32,74 32,49 32,50 2.531 7.307.729.700
26/10/2020 33,40 33,23 -1,01% 32,87 33,76 33,26 33,23 33,25 8.089 5.435.697.900
23/10/2020 34,39 33,57 -2,70% 33,18 34,54 33,67 33,51 33,57 3.936 13.792.111.200
22/10/2020 33,50 34,50 +0,38% 33,14 34,85 34,07 34,49 34,50 3.344 32.246.439.800
21/10/2020 34,00 34,37 +5,75% 33,72 36,20 35,05 34,34 34,37 3.974 43.436.661.200
20/10/2020 32,03 32,50 +2,36% 31,59 33,04 32,41 32,50 32,52 3.633 10.915.343.600
19/10/2020 32,18 31,75 -1,24% 31,55 32,46 31,96 31,75 31,78 8.851 6.324.942.500
16/10/2020 32,82 32,15 -2,07% 31,75 32,82 32,04 32,00 32,15 2.027 8.559.366.100
15/10/2020 32,44 32,83 -0,12% 32,02 32,94 32,43 32,79 32,83 2.362 9.336.043.700
14/10/2020 31,75 32,87 +3,33% 31,67 34,12 33,12 32,87 32,89 760 17.754.088.500
13/10/2020 31,72 31,81 +0,57% 31,30 32,00 31,61 31,81 31,82 4.831 9.232.677.000
9/10/2020 31,98 31,63 -1,56% 31,27 32,42 31,62 31,58 31,63 2.530 8.640.767.100
8/10/2020 31,80 32,13 +2,03% 31,01 32,65 31,76 32,05 32,13 6 17.645.538.000
7/10/2020 32,32 31,49 -2,57% 31,28 32,75 31,64 31,49 31,50 6.301 11.107.054.400
6/10/2020 33,22 32,32 -1,37% 31,95 33,22 32,42 32,20 32,32 4.112 9.319.973.300
5/10/2020 32,12 32,77 +2,02% 31,74 33,06 32,54 32,77 32,81 4.225 10.327.609.900
2/10/2020 32,62 32,12 -2,07% 32,01 33,26 32,57 32,12 32,15 9.359 11.368.061.500
1/10/2020 33,99 32,80 -3,50% 32,53 34,42 33,00 32,80 32,81 8.161 22.288.090.200
30/9/2020 32,05 33,99 +5,13% 32,05 34,20 33,04 33,97 33,99 819 16.462.702.700
29/9/2020 32,24 32,33 +0,15% 31,66 32,60 32,25 32,32 32,33 5.407 9.563.427.700
28/9/2020 33,70 32,28 -2,92% 31,94 33,84 32,86 32,25 32,28 934 22.792.588.800
25/9/2020 32,69 33,25 +1,40% 32,15 33,39 32,76 33,21 33,26 6.167 12.129.390.900
24/9/2020 31,25 32,79 +4,96% 30,92 33,20 32,57 32,76 32,79 3.636 19.824.052.000
23/9/2020 31,90 31,24 -2,25% 31,06 32,05 31,49 31,23 31,24 6.474 16.776.461.200
22/9/2020 32,20 31,96 -0,71% 31,50 32,20 31,87 31,96 32,00 9.694 6.091.110.900
21/9/2020 31,38 32,19 +0,69% 31,01 32,19 31,78 32,10 32,19 1.211 12.216.493.800
18/9/2020 32,50 31,97 -2,05% 31,56 32,51 31,90 31,90 31,97 1.688 9.135.362.900
17/9/2020 32,57 32,64 -1,33% 32,18 32,92 32,51 32,60 32,64 644 8.211.778.000
16/9/2020 33,08 33,08 +0,36% 32,76 33,42 33,10 33,08 33,10 2.762 7.480.766.900
15/9/2020 33,59 32,96 -0,57% 32,60 33,73 33,02 32,92 32,96 1.517 8.650.639.700
14/9/2020 32,39 33,15 +2,76% 32,31 33,47 33,05 33,15 33,22 234 6.315.748.600
11/9/2020 33,36 32,26 -3,30% 31,90 33,50 32,41 32,22 32,26 1.622 16.725.721.300
10/9/2020 34,37 33,36 -3,30% 33,21 35,03 34,14 33,36 33,40 1.447 17.966.329.800
9/9/2020 34,55 34,50 +0,23% 33,75 34,74 34,36 34,50 34,55 3.139 19.555.656.700
8/9/2020 33,30 34,42 +1,38% 33,30 35,09 34,46 34,40 34,47 5.706 20.289.764.400
4/9/2020 32,36 33,95 +7,68% 32,11 34,37 33,48 33,95 33,96 7.149 42.651.260.400
3/9/2020 32,32 31,53 -2,08% 31,38 32,60 31,76 31,53 31,55 8.890 12.681.398.700
2/9/2020 31,60 32,20 +2,81% 31,32 32,27 31,67 32,20 32,21 7.465 12.288.303.300
1/9/2020 31,37 31,32 +0,26% 30,89 31,96 31,34 31,31 31,32 8.309 14.492.120.600
31/8/2020 31,18 31,24 -0,83% 31,02 31,68 31,28 31,21 31,24 4.965 9.328.886.400
28/8/2020 29,94 31,50 +5,60% 29,85 31,69 31,07 31,50 31,51 7.046 19.630.296.200
27/8/2020 29,81 29,83 -0,23% 29,54 30,69 29,95 29,82 29,83 7.915 15.723.980.600
26/8/2020 31,46 29,90 -2,61% 29,19 32,00 30,27 29,88 29,90 8.105 32.820.666.400
25/8/2020 30,40 30,70 +2,06% 29,65 30,84 30,29 30,66 30,70 6.334 12.555.702.800
24/8/2020 29,91 30,08 +1,38% 29,30 30,49 29,88 30,08 30,19 3.294 14.849.641.400
21/8/2020 27,30 29,67 +7,81% 27,15 29,91 29,25 29,67 29,69 2.538 23.563.698.900
20/8/2020 27,19 27,52 -1,15% 26,82 27,73 27,37 27,51 27,52 9.007 11.143.790.400
19/8/2020 28,22 27,84 -1,94% 27,73 28,52 28,02 27,84 27,90 4.840 7.110.195.900
18/8/2020 27,60 28,39 +4,03% 27,26 28,39 27,90 28,25 28,39 1.721 6.145.003.300
17/8/2020 27,96 27,29 -2,99% 26,75 28,22 27,39 27,22 27,29 9.024 11.539.255.500
14/8/2020 28,32 28,13 -0,60% 27,93 28,51 28,14 28,07 28,13 5.340 9.734.829.600
13/8/2020 28,04 28,30 +1,43% 27,82 28,60 28,35 28,25 28,33 8.593 12.709.349.300
12/8/2020 28,65 27,90 -2,11% 27,68 28,70 28,17 27,90 27,92 472 14.812.760.700
11/8/2020 28,63 28,50 +0,71% 27,90 28,86 28,46 28,50 28,51 1.737 12.010.625.200
10/8/2020 28,70 28,30 -1,32% 28,17 28,88 28,50 28,30 28,32 6.711 11.351.495.600
7/8/2020 28,59 28,68 -0,69% 28,36 28,85 28,56 28,67 28,68 8.191 11.840.447.600
6/8/2020 28,00 28,88 +2,67% 28,00 28,95 28,67 28,88 28,89 2.469 7.862.172.800
5/8/2020 28,17 28,13 +0,75% 27,84 28,48 28,16 28,13 28,19 3.359 8.415.136.000
4/8/2020 27,85 27,92 -0,25% 27,65 28,57 27,96 27,87 27,92 8.411 10.656.787.700
3/8/2020 28,29 27,99 -0,04% 27,80 28,71 28,07 27,97 27,99 7.616 13.476.400.800
31/7/2020 28,50 28,00 -2,54% 27,85 28,86 28,19 28,00 28,06 4.908 9.765.284.200
30/7/2020 28,01 28,73 +1,20% 28,00 29,08 28,66 28,73 28,77 4.301 9.313.674.900
29/7/2020 28,15 28,39 +1,14% 27,93 28,53 28,26 28,39 28,42 1.132 5.842.302.900
28/7/2020 28,28 28,07 -1,85% 27,99 28,45 28,22 28,07 28,18 2.865 6.245.780.800
27/7/2020 28,80 28,60 +1,42% 28,19 28,87 28,47 28,60 28,61 3.541 9.083.944.200
24/7/2020 28,43 28,20 -1,12% 27,60 28,45 28,01 28,17 28,20 186 14.524.279.800
23/7/2020 28,19 28,52 +1,49% 27,84 29,20 28,56 28,50 28,52 275 22.857.133.700
22/7/2020 29,64 28,10 -5,74% 27,64 29,64 28,32 28,09 28,10 5.081 44.697.613.200
21/7/2020 30,80 29,81 -6,41% 29,60 30,98 30,12 29,81 29,85 8.157 36.155.146.000
20/7/2020 30,64 31,85 +3,88% 30,45 31,99 31,48 31,85 31,86 3.652 10.777.427.100
17/7/2020 29,20 30,66 +5,32% 29,14 30,67 30,14 30,65 30,66 2.477 9.178.144.600
16/7/2020 29,59 29,11 -2,32% 28,96 29,76 29,21 29,11 29,18 7.730 4.535.413.600
15/7/2020 29,51 29,80 +2,05% 29,18 29,80 29,48 29,80 29,81 173 5.871.626.400
14/7/2020 29,70 29,20 -1,98% 28,81 29,91 29,33 29,20 29,28 627 6.206.103.200
13/7/2020 29,80 29,79 +0,47% 29,33 30,65 30,09 29,75 29,79 8.432 12.227.403.200
10/7/2020 30,42 29,65 -2,53% 29,53 30,44 29,88 29,65 29,70 382 6.405.304.200
9/7/2020 31,22 30,42 -1,07% 29,93 31,27 30,48 30,30 30,42 8.640 10.337.462.800
8/7/2020 30,76 30,75 +1,89% 30,24 31,32 30,90 30,75 30,77 4.355 13.433.074.500
7/7/2020 30,90 30,18 -1,73% 29,82 30,92 30,20 30,18 30,19 7.145 13.654.407.000
6/7/2020 28,91 30,71 +7,38% 28,91 31,07 30,36 30,70 30,72 1.961 17.553.856.600
3/7/2020 28,45 28,60 +0,53% 28,11 28,74 28,44 28,54 28,60 5.501 3.622.786.400
2/7/2020 29,50 28,45 -2,57% 28,45 29,50 28,78 28,45 28,50 936 7.072.515.300
1/7/2020 29,07 29,20 +0,69% 28,69 29,32 29,01 29,16 29,20 3.185 8.237.013.500
30/6/2020 28,67 29,00 +2,51% 28,07 29,19 28,72 28,88 29,00 5.692 9.242.003.300
29/6/2020 27,76 28,29 +2,20% 27,71 28,60 28,26 28,25 28,29 9.482 6.183.383.200
26/6/2020 29,05 27,68 -3,89% 27,52 29,23 28,07 27,68 27,75 936 6.212.029.200
25/6/2020 28,29 28,80 +3,04% 27,85 29,10 28,55 28,77 28,82 1.363 7.917.643.100
24/6/2020 29,00 27,95 -3,95% 27,92 29,42 28,37 27,95 28,00 1.500 8.555.769.600
23/6/2020 29,97 29,10 -1,02% 28,84 30,08 29,38 29,00 29,12 4.771 19.310.097.100
22/6/2020 29,50 29,40 +1,38% 28,62 29,70 29,34 29,35 29,41 8.781 20.546.535.100
19/6/2020 28,20 29,00 +4,69% 27,61 29,10 28,46 28,99 29,01 6.296 17.667.058.700
18/6/2020 26,72 27,70 +1,88% 26,34 28,07 27,46 27,64 27,70 1.823 13.166.743.500
17/6/2020 26,08 27,19 +5,06% 26,01 27,48 27,02 27,19 27,37 1.900 14.241.492.300
16/6/2020 27,39 25,88 +0,31% 25,32 27,43 26,00 25,88 26,04 5.182 9.600.883.500
15/6/2020 25,91 25,80 -0,69% 25,24 26,23 25,77 25,80 25,85 8.812 5.213.558.500
12/6/2020 25,64 25,98 -3,20% 25,06 26,19 25,77 25,96 25,98 7.849 11.249.294.500
10/6/2020 27,46 26,84 -0,92% 26,78 27,50 26,98 26,84 26,89 4.358 8.113.440.300
9/6/2020 27,39 27,09 -2,66% 26,73 27,45 27,08 27,09 27,11 2.809 8.486.963.100
8/6/2020 27,41 27,83 +3,65% 26,40 27,94 27,39 27,81 27,83 7.921 11.618.702.300
5/6/2020 27,00 26,85 +2,68% 26,43 27,65 27,03 26,75 26,85 9.002 14.541.801.200
4/6/2020 26,93 26,15 -2,50% 25,92 26,93 26,35 26,15 26,20 8.850 11.393.062.400
3/6/2020 24,92 26,82 +9,87% 24,92 26,82 26,12 26,65 26,82 2.168 16.021.932.300
2/6/2020 24,71 24,41 +0,74% 24,08 25,15 24,54 24,41 24,44 5.453 9.484.815.900
1/6/2020 23,82 24,23 +2,15% 23,50 24,68 24,18 24,23 24,36 1.374 7.162.982.100
29/5/2020 23,29 23,72 +1,85% 22,92 24,14 23,58 23,72 23,73 2.361 8.607.513.600
28/5/2020 23,84 23,29 -2,27% 23,23 24,02 23,40 23,28 23,36 7.850 4.424.067.800
27/5/2020 23,80 23,83 +1,32% 23,21 23,98 23,60 23,80 23,83 1.417 12.448.935.100
26/5/2020 24,00 23,52 +0,38% 23,21 24,54 23,89 23,42 23,52 3.381 7.195.994.600
25/5/2020 23,09 23,43 +5,02% 23,06 24,00 23,71 23,43 23,50 1.506 5.852.988.800
22/5/2020 21,99 22,31 0,00% 21,70 22,89 22,32 22,31 22,40 2.607 6.377.135.800
21/5/2020 21,79 22,31 +3,43% 21,39 22,75 22,20 22,31 22,35 6.546 10.567.868.000
20/5/2020 20,79 21,57 +5,32% 20,52 21,99 21,51 21,57 21,58 7.702 11.585.638.500
19/5/2020 19,90 20,48 +2,81% 19,73 21,08 20,54 20,48 20,49 7.413 10.450.705.400
18/5/2020 20,26 19,92 +1,12% 19,19 20,40 19,80 19,92 19,97 6.985 9.788.741.600
15/5/2020 19,90 19,70 -1,70% 19,56 20,63 19,93 19,70 19,74 7.926 9.147.606.300
14/5/2020 19,30 20,04 +1,73% 18,85 20,08 19,55 20,04 20,08 9.547 18.087.681.100
13/5/2020 20,97 19,70 -5,52% 19,49 21,16 20,04 19,70 19,71 7.712 14.554.547.200
12/5/2020 21,73 20,85 -4,05% 20,74 22,40 21,49 20,85 20,89 3.277 11.198.352.700
11/5/2020 22,49 21,73 -5,11% 21,73 23,09 22,14 21,73 21,79 6.661 10.120.829.900
8/5/2020 23,99 22,90 -2,76% 22,48 23,99 22,92 22,90 22,95 6.941 8.553.500.400
7/5/2020 24,36 23,55 -2,57% 22,37 24,46 23,05 23,51 23,55 1.221 9.678.513.000
6/5/2020 24,44 24,17 -0,41% 23,24 24,74 23,87 24,17 24,19 1.647 5.369.614.800
5/5/2020 25,10 24,27 -1,06% 24,17 25,44 24,61 24,27 24,34 7.917 4.375.628.000
4/5/2020 25,00 24,53 -5,36% 23,89 25,13 24,38 24,53 24,57 3.589 6.404.179.400
30/4/2020 26,16 25,92 -2,70% 25,60 26,63 25,94 25,90 25,95 3.983 13.534.330.300
29/4/2020 26,14 26,64 +4,02% 25,92 27,36 26,68 26,64 26,67 7.326 9.681.500.000
28/4/2020 25,65 25,61 +2,24% 25,47 26,34 25,81 25,61 25,74 2.645 7.163.900.200
27/4/2020 25,91 25,05 -2,45% 24,96 26,23 25,38 25,05 25,21 4.414 9.370.385.700
24/4/2020 26,28 25,68 -5,55% 23,06 26,28 24,41 25,54 25,68 4.621 13.250.715.900
23/4/2020 28,35 27,19 -3,24% 26,51 28,76 27,29 27,18 27,19 4.817 9.102.559.300
22/4/2020 26,57 28,10 +6,20% 26,14 28,10 27,54 28,10 28,11 4.417 11.961.246.000
20/4/2020 24,80 26,46 +4,42% 24,15 26,46 25,34 26,30 26,47 367 9.900.987.900
17/4/2020 25,33 25,34 +1,28% 24,92 26,34 25,59 25,33 25,34 4.604 8.995.625.500
16/4/2020 25,20 25,02 +0,85% 24,55 25,98 25,12 24,99 25,02 6.017 6.892.131.100
15/4/2020 24,94 24,81 -2,05% 24,41 25,66 25,12 24,80 24,88 3.549 7.405.435.100
14/4/2020 24,15 25,33 +7,38% 23,75 25,80 25,29 25,32 25,36 6.795 8.482.551.600
13/4/2020 24,00 23,59 -1,91% 23,15 24,40 23,58 23,54 23,60 1.772 6.422.717.800
9/4/2020 25,49 24,05 -4,60% 24,05 25,74 24,73 24,04 24,10 1.295 8.182.660.000
8/4/2020 25,27 25,21 +0,16% 24,35 26,05 25,33 25,20 25,40 7.057 15.085.631.800
7/4/2020 24,60 25,17 +9,67% 24,28 26,45 25,62 25,17 25,31 3.646 12.291.656.400
6/4/2020 22,49 22,95 +7,44% 22,11 24,43 23,24 22,95 22,98 6.869 10.541.746.300
3/4/2020 22,19 21,36 -5,53% 20,75 22,26 21,44 21,36 21,38 4.143 13.824.215.800
2/4/2020 22,51 22,61 +0,98% 21,94 23,64 22,49 22,55 22,62 6.993 8.543.094.900
1/4/2020 22,34 22,39 -5,13% 21,56 22,48 22,01 22,28 22,39 1.262 11.613.841.700
31/3/2020 23,91 23,60 -1,99% 22,99 24,46 23,82 23,57 23,61 365 10.194.827.600
30/3/2020 23,54 24,08 +2,34% 22,51 24,15 23,39 24,00 24,08 2.096 11.737.373.000
27/3/2020 25,00 23,53 -8,97% 23,10 25,02 23,82 23,53 23,63 9.388 11.533.355.100
26/3/2020 24,03 25,85 +9,53% 24,00 26,27 25,24 25,79 25,85 1.093 15.027.185.500
25/3/2020 21,99 23,60 +6,50% 20,61 24,18 22,40 23,60 23,61 9.054 19.640.333.100
24/3/2020 22,84 22,16 +6,54% 21,90 23,51 22,47 21,98 22,17 7.068 9.619.375.000
23/3/2020 22,00 20,80 -3,21% 19,07 22,36 20,59 20,80 20,81 3.980 13.873.553.000
20/3/2020 22,00 21,49 +2,33% 19,85 23,53 21,69 21,20 21,49 4.652 15.957.798.000
19/3/2020 20,01 21,00 +4,95% 17,11 21,34 19,56 21,00 21,02 2.309 11.021.982.400
18/3/2020 21,50 20,01 -14,19% 19,03 21,83 20,14 19,98 20,17 5.162 14.918.614.000
17/3/2020 22,10 23,32 +6,00% 21,27 24,25 23,30 23,32 23,70 756 16.975.984.300
16/3/2020 21,60 22,00 -15,38% 19,45 23,86 22,32 22,00 22,15 1.392 18.967.266.300
13/3/2020 27,88 26,00 +5,86% 22,90 27,95 25,30 26,00 26,05 5.706 33.323.112.000
12/3/2020 24,00 24,56 -14,87% 23,40 25,78 24,67 24,56 24,69 1.784 7.488.505.900
11/3/2020 29,23 28,85 -6,54% 26,30 29,97 28,01 28,84 28,86 1.749 13.609.379.800
10/3/2020 30,00 30,87 +7,94% 28,98 31,71 30,14 31,03 31,35 2.905 22.285.514.700
9/3/2020 30,20 28,60 -12,62% 27,53 31,00 28,96 28,60 28,61 6.027 17.145.236.900
6/3/2020 30,83 32,73 -1,30% 30,56 32,80 32,14 32,50 32,73 2.065 15.589.722.300
5/3/2020 35,70 33,16 -7,89% 32,06 35,70 33,62 33,16 33,22 1.219 17.514.069.400
4/3/2020 37,27 36,00 -1,88% 34,70 37,62 35,46 36,00 36,01 2.183 22.649.536.100
3/3/2020 35,04 36,69 +4,65% 35,00 37,26 36,31 36,62 36,69 5.398 29.512.904.200
2/3/2020 34,24 35,06 +2,36% 33,56 35,75 34,84 35,02 35,10 8.636 12.703.447.800
28/2/2020 34,82 34,25 -1,86% 32,50 35,45 33,68 34,25 34,46 4.652 17.915.043.100
27/2/2020 35,50 34,90 -2,49% 34,51 36,19 35,33 34,90 34,91 5.287 17.529.953.200
26/2/2020 37,55 35,79 -8,68% 35,76 37,95 36,57 35,79 35,80 461 17.283.189.300
21/2/2020 39,70 39,19 -1,56% 38,81 39,70 39,23 39,19 39,23 2.435 9.804.942.900
20/2/2020 41,60 39,81 -4,76% 39,60 41,79 40,10 39,80 39,83 9.894 16.756.432.600
19/2/2020 41,28 41,80 +1,26% 40,73 42,01 41,56 41,80 41,81 3.422 10.365.690.800
18/2/2020 42,08 41,28 -3,10% 39,61 42,17 40,53 41,28 41,30 6.060 28.561.493.100
17/2/2020 41,87 42,60 +2,16% 41,56 42,66 42,30 42,51 42,60 5.881 4.768.015.600
14/2/2020 42,26 41,70 -1,77% 41,34 42,48 41,82 41,65 41,73 1.814 10.292.528.800
13/2/2020 42,35 42,45 -1,87% 41,92 43,20 42,62 42,45 42,47 1.096 9.802.949.900
12/2/2020 42,45 43,26 +1,98% 41,73 43,78 42,94 43,26 43,28 6.443 15.219.140.300
11/2/2020 40,80 42,42 +5,00% 40,63 42,55 41,91 42,33 42,43 4.596 13.537.918.300
10/2/2020 42,10 40,40 -4,27% 39,70 42,10 40,51 40,40 40,43 4.273 14.795.339.500
7/2/2020 43,01 42,20 -3,32% 41,41 43,50 42,18 42,20 42,21 8.638 28.008.040.600
6/2/2020 43,99 43,65 +0,11% 42,77 44,12 43,46 43,42 43,65 4.427 14.892.700.800
5/2/2020 44,24 43,60 -0,27% 42,58 44,40 43,43 43,60 43,61 4.295 14.824.433.600
4/2/2020 44,25 43,72 -0,23% 43,48 45,15 44,04 43,72 43,75 3.229 111.555.796.600
3/2/2020 41,46 43,82 +5,69% 41,36 43,87 42,91 43,82 43,85 814 19.406.329.200
31/1/2020 40,60 41,46 -0,58% 40,40 41,92 41,22 41,44 41,46 4.595 14.655.305.300
30/1/2020 41,04 41,70 -1,74% 39,90 41,76 40,77 41,70 41,72 993 21.703.533.700
29/1/2020 44,00 42,44 -2,50% 41,92 44,19 42,71 42,44 42,48 1.679 10.276.730.400
28/1/2020 42,01 43,53 +3,99% 42,01 43,53 42,71 43,51 43,54 9.076 7.621.129.000
27/1/2020 43,55 41,86 -4,82% 41,50 43,55 42,34 41,85 42,02 326 9.166.660.100
24/1/2020 45,02 43,98 -2,24% 43,65 45,05 44,06 43,94 43,98 3.429 14.264.748.400
23/1/2020 44,06 44,99 +1,12% 43,62 45,06 44,66 44,95 44,99 4.240 11.277.522.400
22/1/2020 43,50 44,49 +2,68% 43,22 44,49 43,78 44,30 44,49 1.163 12.127.968.800

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