O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: Todos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

RAIL3 - RUMO S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 15,22 14,70 -0,68% 14,60 15,35 14,91 14,70 14,71 25.838 26.040.276.900
4/9/2025 14,25 14,80 +4,15% 14,24 14,88 14,65 14,80 14,81 22.839 24.496.850.600
3/9/2025 14,15 14,21 +0,71% 14,14 14,40 14,26 14,21 14,22 17.073 12.820.911.200
2/9/2025 14,20 14,11 -1,47% 14,02 14,49 14,23 14,11 14,13 26.239 21.452.602.500
1/9/2025 14,58 14,32 -1,58% 14,23 14,73 14,42 14,28 14,32 17.173 12.457.907.200
29/8/2025 14,64 14,55 -0,48% 14,48 14,78 14,62 14,54 14,56 29.471 38.542.642.300
28/8/2025 14,70 14,62 +0,27% 14,57 14,87 14,69 14,61 14,63 22.294 23.079.516.400
27/8/2025 14,50 14,58 -0,14% 14,22 14,61 14,41 14,58 14,59 32.871 32.789.134.900
26/8/2025 14,66 14,60 -0,07% 14,46 14,74 14,60 14,60 14,61 13.802 16.074.231.900
25/8/2025 15,14 14,61 -3,05% 14,54 15,14 14,67 14,61 14,62 20.899 20.665.422.800
22/8/2025 14,79 15,07 +2,66% 14,53 15,08 14,94 15,00 15,08 38.397 23.052.180.900
21/8/2025 14,87 14,68 -1,81% 14,43 14,92 14,62 14,68 14,69 32.392 23.050.046.100
20/8/2025 15,42 14,95 -3,11% 14,80 15,56 15,05 14,92 14,95 46.400 35.218.392.700
19/8/2025 15,69 15,43 -2,71% 15,36 15,85 15,56 15,42 15,46 25.724 20.538.178.400
18/8/2025 15,99 15,86 -0,63% 15,84 16,18 15,94 15,86 15,88 27.476 19.735.806.800
15/8/2025 15,88 15,96 -0,50% 15,65 16,04 15,86 15,96 15,97 19.294 16.731.060.100
14/8/2025 15,70 16,04 +0,75% 15,62 16,16 16,04 16,04 16,05 16.593 10.884.536.000
13/8/2025 15,87 15,92 +0,13% 15,75 16,17 16,00 15,92 15,97 25.574 12.883.592.800
12/8/2025 15,52 15,90 +2,91% 15,47 16,08 15,88 15,89 15,92 29.254 20.794.306.800
11/8/2025 15,34 15,45 +0,72% 15,09 15,61 15,43 15,45 15,53 31.692 25.425.316.000
8/8/2025 16,82 15,34 -9,50% 15,22 16,82 15,70 15,33 15,35 45.889 54.542.286.400
7/8/2025 16,75 16,95 +1,50% 16,58 16,99 16,83 16,93 16,95 19.745 16.081.857.200
6/8/2025 16,75 16,70 +0,97% 16,45 16,75 16,62 16,68 16,71 18.148 13.597.344.900
5/8/2025 16,34 16,54 +0,61% 16,34 16,78 16,59 16,53 16,56 10.648 8.548.784.400
4/8/2025 16,58 16,44 +0,67% 16,34 16,75 16,50 16,42 16,44 17.915 9.828.563.300
1/8/2025 16,77 16,33 -1,27% 16,22 16,92 16,43 16,33 16,34 17.223 13.030.223.800
31/7/2025 16,40 16,54 -0,42% 16,17 16,69 16,51 16,54 16,58 12.688 14.660.083.600
30/7/2025 16,85 16,61 -1,42% 16,17 16,95 16,44 16,59 16,61 17.949 16.750.753.300
29/7/2025 16,86 16,85 0,00% 16,64 17,04 16,88 16,83 16,86 17.225 15.165.304.300
28/7/2025 16,67 16,85 +1,02% 16,52 16,89 16,80 16,84 16,86 23.038 30.331.015.500
25/7/2025 16,76 16,68 -0,42% 16,55 16,94 16,65 16,68 16,69 9.965 6.163.624.100
24/7/2025 16,86 16,75 -1,99% 16,63 17,08 16,73 16,70 16,75 13.675 7.991.195.200
23/7/2025 16,78 17,09 +1,79% 16,63 17,20 17,02 17,08 17,09 13.670 12.162.988.700
22/7/2025 16,66 16,79 +1,08% 16,47 16,79 16,66 16,73 16,80 14.686 20.579.454.200
21/7/2025 16,71 16,61 +0,18% 16,43 16,76 16,55 16,56 16,61 13.520 18.028.310.500
18/7/2025 16,60 16,58 -0,84% 16,41 16,65 16,55 16,57 16,58 12.952 17.286.698.400
17/7/2025 17,00 16,72 -1,65% 16,65 17,18 16,84 16,70 16,75 24.497 15.455.130.100
16/7/2025 17,45 17,00 -2,58% 16,87 17,72 17,18 16,99 17,00 31.842 29.675.831.600
15/7/2025 17,64 17,45 +0,35% 17,23 17,89 17,43 17,44 17,45 15.401 12.671.367.400
14/7/2025 17,02 17,39 +1,58% 17,02 17,49 17,35 17,33 17,39 15.707 14.964.146.500
11/7/2025 17,13 17,12 -0,35% 16,87 17,19 17,05 17,12 17,13 14.292 15.934.723.300
10/7/2025 17,34 17,18 -1,60% 16,89 17,35 17,06 17,16 17,18 21.480 21.656.830.200
9/7/2025 18,18 17,46 -3,75% 17,40 18,18 17,65 17,46 17,50 20.820 19.063.462.900
8/7/2025 18,30 18,14 -0,87% 17,92 18,41 18,05 18,05 18,14 19.745 13.231.971.700
7/7/2025 18,63 18,30 -1,51% 18,25 18,73 18,37 18,27 18,34 13.838 9.417.681.900
4/7/2025 18,57 18,58 -0,32% 18,30 18,76 18,54 18,57 18,63 7.332 4.982.310.500
3/7/2025 18,17 18,64 +2,87% 18,17 18,77 18,63 18,64 18,65 17.038 12.986.932.200
2/7/2025 18,61 18,12 -3,00% 18,01 18,91 18,27 18,11 18,13 23.436 16.419.854.100
1/7/2025 18,59 18,68 +0,81% 18,57 19,00 18,76 18,68 18,69 13.961 16.797.913.900
30/6/2025 17,84 18,53 +3,17% 17,82 18,71 18,50 18,53 18,55 24.598 23.612.864.600
27/6/2025 17,61 17,96 +0,50% 17,61 18,18 18,00 17,94 17,96 13.007 17.429.529.200
26/6/2025 17,89 17,87 +0,68% 17,62 18,04 17,86 17,87 17,92 13.905 14.835.649.200
25/6/2025 17,60 17,75 -0,50% 17,55 17,80 17,70 17,72 17,75 13.471 11.157.540.500
24/6/2025 17,60 17,84 +2,06% 17,43 17,94 17,76 17,83 17,85 16.294 19.457.941.400
23/6/2025 17,92 17,48 -2,73% 17,42 17,94 17,59 17,48 17,49 23.712 17.742.579.200
20/6/2025 18,22 17,97 -2,76% 17,94 18,36 18,05 17,96 17,98 22.438 24.490.031.900
18/6/2025 18,50 18,48 -0,11% 18,38 18,64 18,53 18,44 18,49 19.393 24.447.029.200
17/6/2025 18,51 18,50 -5,03% 18,39 18,90 18,61 18,48 18,50 18.248 18.833.250.300
16/6/2025 19,32 19,48 +1,83% 19,17 19,60 19,49 19,47 19,49 18.009 24.307.396.300
13/6/2025 19,00 19,13 +0,47% 18,58 19,15 19,03 19,11 19,13 14.879 12.237.504.100
12/6/2025 19,45 19,04 -0,99% 19,02 19,61 19,24 19,03 19,06 25.559 30.740.221.700
11/6/2025 19,04 19,23 +0,42% 18,95 19,39 19,24 19,17 19,24 15.461 41.396.432.100
10/6/2025 19,20 19,15 +1,59% 18,86 19,27 19,12 19,14 19,15 25.951 32.616.728.300
9/6/2025 18,87 18,85 -1,21% 18,55 19,10 18,80 18,81 18,86 9.834 16.347.322.000
6/6/2025 19,24 19,08 -0,93% 18,82 19,30 19,05 19,08 19,10 13.660 17.627.604.900
5/6/2025 19,65 19,26 -1,98% 19,08 19,82 19,37 19,25 19,27 14.139 20.887.360.900
4/6/2025 19,80 19,65 +0,31% 19,64 20,53 20,06 19,65 19,69 28.948 36.587.422.900
3/6/2025 19,18 19,59 +2,14% 19,18 19,77 19,55 19,58 19,60 21.554 14.226.773.700
2/6/2025 19,04 19,18 +1,91% 18,93 19,47 19,17 19,15 19,18 21.719 17.088.318.700
30/5/2025 19,20 18,82 -1,88% 18,82 19,37 18,90 18,82 18,84 15.539 32.878.339.300
29/5/2025 18,98 19,18 +1,11% 18,77 19,18 19,03 19,07 19,18 9.955 9.826.031.800
28/5/2025 19,10 18,97 -0,68% 18,76 19,16 18,96 18,95 18,97 12.022 7.148.595.500
27/5/2025 18,88 19,10 +2,91% 18,88 19,37 19,14 19,09 19,12 22.571 50.104.706.400
26/5/2025 18,06 18,56 +2,77% 18,06 18,79 18,60 18,56 18,57 10.468 12.354.405.100
23/5/2025 18,15 18,06 -0,50% 17,66 18,29 17,98 18,04 18,06 13.749 7.700.261.600
22/5/2025 18,00 18,15 +0,95% 17,94 18,76 18,38 18,15 18,16 20.665 26.641.016.300
21/5/2025 18,61 17,98 -3,39% 17,93 18,65 18,18 17,97 17,98 21.616 18.293.180.900
20/5/2025 18,14 18,61 +2,42% 17,96 18,73 18,46 18,61 18,65 19.449 20.225.049.700
19/5/2025 18,26 18,17 -0,27% 18,00 18,45 18,27 18,16 18,17 10.015 7.553.103.700
16/5/2025 17,77 18,22 +1,84% 17,70 18,45 18,15 18,20 18,22 18.241 15.157.923.800
15/5/2025 17,73 17,89 +1,36% 17,54 18,20 17,81 17,88 17,89 18.138 21.002.056.100
14/5/2025 18,12 17,65 -2,70% 17,65 18,12 17,80 17,65 17,70 15.750 10.621.458.900
13/5/2025 17,39 18,14 +4,79% 17,39 18,20 17,93 17,99 18,14 23.924 30.863.742.100
12/5/2025 17,85 17,31 -3,03% 17,28 17,94 17,44 17,31 17,34 18.424 20.988.131.400
9/5/2025 19,40 17,85 -7,08% 17,85 19,40 18,22 17,84 17,88 37.999 45.531.041.500
8/5/2025 19,43 19,21 +2,45% 19,08 19,45 19,21 19,19 19,21 17.450 24.087.730.100
7/5/2025 19,22 18,75 -1,57% 18,64 19,22 18,74 18,75 18,76 15.114 10.569.691.700
6/5/2025 19,00 19,05 +0,79% 18,77 19,07 18,92 18,97 19,06 14.881 21.430.341.900
5/5/2025 19,31 18,90 -1,92% 18,73 19,38 18,95 18,83 18,91 17.814 28.950.071.300
2/5/2025 19,21 19,27 -0,98% 19,03 19,34 19,16 19,15 19,28 14.483 22.077.767.500
29/4/2025 19,66 19,46 -0,56% 19,40 19,91 19,62 19,45 19,47 19.229 19.675.945.200
28/4/2025 19,80 19,57 -0,56% 19,40 19,80 19,54 19,56 19,57 23.019 18.075.390.600
25/4/2025 19,95 19,68 -1,25% 19,58 20,00 19,79 19,68 19,69 22.350 22.749.158.700
24/4/2025 19,64 19,93 +2,78% 19,28 19,97 19,76 19,92 19,94 24.004 26.779.515.700
23/4/2025 19,31 19,39 +1,84% 19,21 19,71 19,48 19,36 19,42 27.718 44.766.445.500
22/4/2025 18,75 19,04 +0,85% 18,68 19,14 18,97 19,03 19,04 23.481 19.400.253.500
17/4/2025 18,45 18,88 +2,00% 18,36 18,95 18,75 18,85 18,88 15.961 20.252.897.500
16/4/2025 18,51 18,51 +0,05% 18,39 18,73 18,55 18,51 18,52 22.614 15.725.601.000
15/4/2025 18,45 18,50 +0,16% 18,33 18,67 18,50 18,50 18,51 23.578 15.388.921.900
14/4/2025 18,00 18,47 +3,94% 17,93 18,65 18,43 18,45 18,48 27.485 31.102.185.800
11/4/2025 17,25 17,77 +3,43% 17,25 17,90 17,71 17,76 17,78 24.818 25.732.063.100
10/4/2025 17,04 17,18 +0,06% 16,84 17,48 17,11 17,18 17,19 27.620 24.727.471.600
9/4/2025 16,73 17,17 +1,96% 16,42 17,38 16,90 17,16 17,19 34.707 26.735.734.300
8/4/2025 17,04 16,84 -1,17% 16,80 17,36 16,94 16,83 16,91 21.100 14.126.806.600
7/4/2025 16,91 17,04 -0,18% 16,65 17,48 17,05 17,03 17,13 33.466 36.929.759.600
4/4/2025 17,52 17,07 -3,29% 17,01 17,62 17,25 17,07 17,08 32.017 23.628.143.800
3/4/2025 16,79 17,65 +4,62% 16,78 17,76 17,53 17,64 17,65 40.586 31.126.340.200
2/4/2025 16,21 16,87 +3,56% 16,16 17,02 16,78 16,87 16,90 35.574 22.865.075.000
1/4/2025 16,22 16,29 +0,43% 15,95 16,57 16,32 16,29 16,38 23.535 18.043.186.300
31/3/2025 16,61 16,22 -4,48% 16,01 16,63 16,25 16,21 16,23 24.994 26.167.329.300
28/3/2025 17,25 16,98 -1,96% 16,75 17,30 16,93 16,97 16,98 19.497 17.805.357.100
27/3/2025 17,16 17,32 +1,41% 17,09 17,41 17,30 17,28 17,33 14.500 14.436.221.400
26/3/2025 17,14 17,08 +0,18% 16,97 17,30 17,09 17,07 17,08 13.947 10.413.323.200
25/3/2025 17,09 17,05 -0,18% 16,96 17,56 17,19 17,04 17,10 20.130 16.329.380.400
24/3/2025 17,84 17,08 -3,94% 16,98 17,84 17,22 17,06 17,08 23.941 21.442.511.700
21/3/2025 18,17 17,78 -2,25% 17,69 18,30 17,86 17,78 17,79 16.921 18.849.689.900
20/3/2025 18,24 18,19 -0,05% 18,15 18,50 18,28 18,19 18,25 16.121 11.481.513.600
19/3/2025 18,11 18,20 +0,83% 17,91 18,40 18,20 18,20 18,31 20.013 18.768.751.800
18/3/2025 18,10 18,05 -0,61% 17,98 18,50 18,10 18,04 18,05 15.188 12.046.547.600
17/3/2025 18,05 18,16 +0,89% 17,97 18,31 18,15 18,15 18,20 19.994 22.543.017.800
14/3/2025 18,09 18,00 +1,12% 17,65 18,09 17,91 17,98 18,00 22.746 21.814.083.600
13/3/2025 17,50 17,80 +1,66% 17,33 18,13 17,85 17,79 17,82 24.938 29.977.519.200
12/3/2025 17,39 17,51 +0,69% 17,22 17,56 17,41 17,39 17,51 12.952 9.913.988.000
11/3/2025 17,26 17,39 +0,29% 17,21 17,47 17,35 17,39 17,43 13.925 12.287.341.400
10/3/2025 17,65 17,34 -2,97% 17,28 17,86 17,45 17,33 17,34 22.002 21.029.637.800
7/3/2025 17,85 17,87 -0,50% 17,68 18,11 17,94 17,86 17,87 20.112 20.628.264.700
6/3/2025 17,57 17,96 +2,80% 17,36 17,98 17,81 17,95 17,96 22.276 23.167.080.600
5/3/2025 17,06 17,47 +3,19% 17,00 17,53 17,39 17,45 17,47 29.691 22.666.963.700
28/2/2025 17,04 16,93 -2,98% 16,93 17,59 17,07 16,92 16,95 31.152 29.184.168.000
27/2/2025 17,47 17,45 +0,29% 17,33 17,67 17,50 17,40 17,46 15.975 20.850.513.600
26/2/2025 18,18 17,40 -3,23% 17,38 18,20 17,68 17,40 17,43 19.220 20.030.501.900
25/2/2025 18,07 17,98 -0,11% 17,84 18,19 18,00 17,98 18,00 21.320 32.073.874.100
24/2/2025 18,13 18,00 -0,39% 17,86 18,26 18,01 18,00 18,01 22.177 25.589.071.300
21/2/2025 18,50 18,07 -2,27% 17,74 18,50 18,04 18,05 18,08 44.025 47.937.724.400
20/2/2025 18,55 18,49 -0,86% 18,38 18,66 18,54 18,47 18,49 13.995 11.769.234.000
19/2/2025 18,89 18,65 -1,95% 18,43 18,96 18,62 18,63 18,66 18.586 15.583.041.100
18/2/2025 19,40 19,02 -1,81% 19,02 19,46 19,15 19,02 19,14 20.609 16.699.079.700
17/2/2025 19,73 19,37 -1,82% 19,34 20,07 19,70 19,37 19,40 28.344 22.507.532.700
14/2/2025 18,98 19,73 +5,00% 18,90 19,90 19,58 19,73 19,74 36.550 44.714.017.800
13/2/2025 18,57 18,79 +1,18% 18,43 18,82 18,62 18,78 18,81 17.272 12.852.824.500
12/2/2025 18,42 18,57 -1,07% 18,38 18,73 18,57 18,57 18,58 30.101 23.941.427.500
11/2/2025 18,30 18,77 +1,84% 18,22 18,95 18,72 18,77 18,80 30.145 38.194.085.000
10/2/2025 18,62 18,43 -0,11% 18,31 18,86 18,52 18,43 18,45 25.308 22.894.485.000
7/2/2025 18,88 18,45 -2,23% 18,32 18,89 18,47 18,42 18,45 22.969 21.861.027.700
6/2/2025 18,40 18,87 +2,17% 18,22 18,90 18,71 18,76 18,87 16.618 34.343.941.700
5/2/2025 18,79 18,47 -1,39% 18,45 18,79 18,54 18,47 18,55 16.796 13.710.685.900
4/2/2025 18,62 18,73 +0,43% 18,46 19,00 18,65 18,67 18,73 31.125 37.647.208.200
3/2/2025 18,50 18,65 +1,36% 18,26 18,65 18,42 18,57 18,65 36.827 32.594.063.200
31/1/2025 18,42 18,40 +0,44% 18,20 18,51 18,34 18,37 18,40 20.142 23.715.676.000
30/1/2025 17,99 18,32 +2,29% 17,89 18,40 18,20 18,28 18,32 30.063 27.088.940.900
29/1/2025 17,67 17,91 +1,88% 17,63 17,91 17,79 17,90 17,92 21.370 22.328.602.800
28/1/2025 17,30 17,58 +1,15% 17,19 17,73 17,48 17,54 17,58 34.122 28.507.616.900
27/1/2025 16,79 17,38 +4,07% 16,63 17,46 17,17 17,38 17,40 36.009 29.217.009.600
24/1/2025 16,76 16,70 -0,48% 16,67 17,09 16,83 16,69 16,75 15.623 10.609.874.900
23/1/2025 17,03 16,78 -1,24% 16,69 17,18 16,89 16,78 16,79 22.143 19.133.063.100
22/1/2025 16,95 16,99 +0,71% 16,58 17,05 16,81 16,97 17,03 27.512 26.500.846.200
21/1/2025 17,02 16,87 -0,59% 16,81 17,06 16,91 16,87 16,88 23.636 15.484.280.200
20/1/2025 17,17 16,97 -0,59% 16,76 17,17 16,96 16,97 16,99 13.704 10.091.185.500
17/1/2025 16,95 17,07 +0,95% 16,94 17,29 17,12 17,07 17,12 21.355 15.385.510.500
16/1/2025 17,27 16,91 -2,54% 16,84 17,65 17,11 16,91 16,95 43.829 36.958.326.100
15/1/2025 16,90 17,35 +0,52% 16,81 17,47 17,21 17,35 17,36 45.182 49.877.771.500
14/1/2025 17,01 17,26 +0,88% 16,96 17,46 17,19 17,26 17,32 23.266 40.566.543.700
13/1/2025 17,20 17,11 -0,58% 17,01 17,41 17,18 17,11 17,20 25.887 16.024.006.300
10/1/2025 17,76 17,21 -3,59% 17,18 17,85 17,32 17,21 17,23 36.110 27.486.402.400
9/1/2025 17,98 17,85 -0,83% 17,82 18,04 17,91 17,85 17,90 25.898 16.465.254.200
8/1/2025 18,16 18,00 -1,64% 17,83 18,16 18,00 18,00 18,03 20.656 16.398.908.600
7/1/2025 17,92 18,30 +1,84% 17,89 18,50 18,32 18,28 18,31 23.130 17.475.084.900
6/1/2025 18,24 17,97 +2,16% 17,76 18,24 17,99 17,96 17,97 16.099 15.736.282.000
3/1/2025 17,77 17,59 -1,12% 17,56 17,92 17,67 17,59 17,63 20.646 9.679.070.700
2/1/2025 17,76 17,79 -0,28% 17,39 17,91 17,74 17,76 17,79 22.712 16.658.619.900
30/12/2024 17,82 17,84 -0,06% 17,67 17,97 17,84 17,84 17,85 15.990 10.719.900.400
27/12/2024 18,11 17,85 -0,61% 17,78 18,26 17,91 17,85 17,94 21.124 14.347.446.600
26/12/2024 18,26 17,96 -1,26% 17,96 18,40 18,05 17,95 18,02 24.108 17.942.650.600
23/12/2024 18,56 18,19 -2,47% 18,08 18,63 18,30 18,18 18,19 29.207 29.312.957.200
20/12/2024 18,49 18,65 +0,81% 18,33 18,93 18,67 18,65 18,78 33.545 45.013.237.600
19/12/2024 18,19 18,50 +1,93% 17,97 18,70 18,43 18,50 18,51 31.223 19.928.385.200
18/12/2024 18,69 18,15 -4,02% 18,04 18,93 18,40 18,14 18,22 42.795 27.532.485.700
17/12/2024 18,70 18,91 +2,22% 18,59 19,02 18,83 18,88 18,91 45.008 26.913.890.200
16/12/2024 19,05 18,50 -2,68% 18,44 19,09 18,62 18,49 18,50 28.758 22.971.980.800
13/12/2024 19,49 19,01 -1,86% 19,01 19,53 19,21 19,01 19,04 31.214 31.372.749.900
12/12/2024 19,70 19,37 -2,47% 19,26 19,73 19,40 19,37 19,38 31.832 28.010.683.000
11/12/2024 19,70 19,86 +1,43% 19,49 20,40 19,86 19,85 19,87 34.539 25.173.208.000
10/12/2024 19,32 19,58 +2,35% 19,24 19,84 19,51 19,56 19,59 18.533 14.623.607.900
9/12/2024 19,24 19,13 -0,36% 19,05 19,45 19,17 19,13 19,15 14.721 12.048.352.000
6/12/2024 19,53 19,20 -2,64% 19,11 19,91 19,34 19,20 19,21 24.948 21.791.061.000
5/12/2024 19,53 19,72 +2,28% 19,52 20,04 19,79 19,62 19,73 29.639 21.307.095.300
4/12/2024 18,59 19,28 +2,77% 18,59 19,37 19,15 19,24 19,29 26.047 22.336.479.600
3/12/2024 18,90 18,76 -0,53% 18,60 19,13 18,75 18,74 18,82 22.907 18.514.789.900
2/12/2024 19,16 18,86 -3,03% 18,86 19,51 19,14 18,86 18,90 33.940 31.093.751.200
29/11/2024 19,26 19,45 +0,15% 18,74 19,71 19,11 19,45 19,46 45.292 44.581.912.400
28/11/2024 20,06 19,42 -4,05% 19,27 20,06 19,52 19,41 19,56 29.605 23.994.313.200
27/11/2024 20,70 20,24 -2,60% 20,17 20,83 20,25 20,19 20,24 44.056 49.401.351.600
26/11/2024 20,42 20,78 +2,16% 20,28 20,85 20,69 20,75 20,79 31.634 29.323.177.000
25/11/2024 20,16 20,34 +0,89% 20,12 20,48 20,32 20,34 20,36 27.512 42.027.344.000
22/11/2024 20,12 20,16 +1,26% 19,93 20,27 20,08 20,16 20,17 23.061 14.213.223.200
21/11/2024 20,02 19,91 -2,45% 19,89 20,15 19,97 19,90 19,95 29.057 25.851.674.600
19/11/2024 19,98 20,41 +1,19% 19,87 20,42 20,29 20,38 20,41 29.682 23.715.359.600
18/11/2024 19,89 20,17 +0,30% 19,89 20,37 20,14 20,15 20,18 30.118 24.993.822.400
14/11/2024 20,04 20,11 +0,15% 19,83 20,55 20,09 20,09 20,12 32.071 28.550.350.000
13/11/2024 19,79 20,08 +0,60% 19,77 20,15 19,94 20,00 20,08 22.225 47.439.938.900
12/11/2024 19,61 19,96 +1,22% 19,61 20,07 19,92 19,94 19,97 27.090 37.937.984.100
11/11/2024 19,21 19,72 +1,39% 19,21 19,82 19,59 19,68 19,72 18.228 19.666.475.900
8/11/2024 19,51 19,45 -3,23% 18,86 19,72 19,28 19,44 19,47 47.361 49.346.006.000
7/11/2024 20,26 20,10 -2,90% 20,03 20,69 20,26 20,09 20,10 37.547 31.770.561.100
6/11/2024 19,90 20,70 +1,12% 19,90 20,78 20,48 20,64 20,70 34.850 30.774.697.100
5/11/2024 20,48 20,47 +0,05% 20,19 20,61 20,41 20,45 20,53 25.212 21.293.864.800
4/11/2024 19,57 20,46 +5,19% 19,54 20,46 20,24 20,45 20,47 31.996 26.259.868.400
1/11/2024 19,95 19,45 -2,26% 19,33 19,96 19,51 19,43 19,46 31.589 31.942.508.200
31/10/2024 19,71 19,90 +0,61% 19,71 20,07 19,91 19,89 19,90 17.596 23.203.802.400
30/10/2024 19,80 19,78 -0,60% 19,78 20,14 19,91 19,78 19,80 25.265 26.807.082.900
29/10/2024 19,87 19,90 +0,51% 19,74 20,10 19,96 19,90 19,92 21.063 31.042.626.100
28/10/2024 19,45 19,80 +3,02% 19,43 19,86 19,72 19,77 19,80 38.527 36.810.425.000
25/10/2024 19,00 19,22 +0,63% 18,82 19,22 19,06 19,22 19,23 24.443 42.500.490.800
24/10/2024 19,00 19,10 +0,53% 18,78 19,17 19,00 19,10 19,13 21.046 26.275.782.000
23/10/2024 18,90 19,00 +0,53% 18,82 19,07 18,96 19,00 19,01 23.090 33.990.852.300
22/10/2024 19,01 18,90 -1,31% 18,73 19,03 18,85 18,88 18,90 23.580 30.834.249.800
21/10/2024 19,35 19,15 -0,21% 19,03 19,38 19,12 19,12 19,16 25.117 52.850.309.900
18/10/2024 19,50 19,19 -1,34% 18,99 19,50 19,16 19,19 19,20 33.730 31.169.369.000
17/10/2024 18,92 19,45 +1,04% 18,92 19,45 19,31 19,44 19,46 21.202 22.542.434.200
16/10/2024 18,98 19,25 +0,79% 18,78 19,38 19,15 19,22 19,26 25.230 25.794.873.900
15/10/2024 19,10 19,10 0,00% 18,98 19,30 19,10 19,09 19,12 16.315 26.626.767.900
14/10/2024 19,13 19,10 -0,16% 18,93 19,18 19,07 19,10 19,14 19.778 18.464.225.100
11/10/2024 19,34 19,13 -0,73% 18,97 19,36 19,08 19,06 19,14 19.941 22.300.809.600
10/10/2024 19,26 19,27 +0,16% 19,16 19,53 19,31 19,25 19,30 17.776 19.011.109.200
9/10/2024 19,50 19,24 -2,09% 19,18 19,55 19,29 19,24 19,25 23.357 29.945.509.300
8/10/2024 19,81 19,65 -1,40% 19,59 19,98 19,72 19,61 19,65 18.712 20.623.844.800
7/10/2024 20,10 19,93 -0,10% 19,86 20,17 19,98 19,93 19,94 14.673 12.868.627.700
4/10/2024 19,60 19,95 +0,91% 19,60 19,99 19,88 19,92 19,95 15.422 14.362.797.000
3/10/2024 19,61 19,77 -1,40% 19,48 19,84 19,70 19,76 19,78 22.589 41.961.044.700
2/10/2024 20,04 20,05 +0,96% 19,89 20,12 20,03 20,04 20,05 16.233 23.922.664.400
1/10/2024 20,00 19,86 -0,70% 19,71 20,25 19,92 19,85 19,91 24.352 38.606.008.100
30/9/2024 20,10 20,00 -0,89% 20,00 20,24 20,07 19,99 20,00 15.900 21.260.954.500
26/9/2024 19,99 20,18 +1,77% 19,90 20,39 20,17 20,17 20,18 28.541 27.677.113.400
25/9/2024 20,02 19,83 -1,00% 19,77 20,24 19,94 19,83 19,84 16.055 17.331.918.600
24/9/2024 19,91 20,03 +1,16% 19,87 20,17 19,98 19,99 20,04 19.201 38.781.407.900
23/9/2024 19,83 19,80 -0,60% 19,55 19,96 19,78 19,80 19,81 23.850 19.229.926.200
20/9/2024 20,39 19,92 -2,73% 19,74 20,44 19,96 19,91 19,94 33.997 44.969.572.500
19/9/2024 20,68 20,48 -0,82% 20,38 20,76 20,52 20,40 20,48 20.266 18.182.507.200
18/9/2024 20,84 20,65 -1,43% 20,65 21,05 20,83 20,64 20,68 27.995 36.898.890.500
17/9/2024 21,11 20,95 -0,76% 20,84 21,14 20,95 20,93 20,95 24.420 23.861.257.600
16/9/2024 21,16 21,11 -0,24% 21,01 21,25 21,14 21,11 21,15 17.749 15.808.205.400
13/9/2024 21,25 21,16 +0,28% 21,01 21,42 21,21 21,14 21,19 17.450 32.051.945.900
12/9/2024 21,43 21,10 -2,31% 20,98 21,51 21,13 21,10 21,15 24.044 22.012.030.600
11/9/2024 21,54 21,60 0,00% 21,44 21,80 21,59 21,59 21,62 18.397 46.326.329.400
10/9/2024 21,33 21,60 +1,41% 21,05 21,62 21,40 21,59 21,61 24.595 30.830.547.800
9/9/2024 21,59 21,30 -1,39% 21,26 21,70 21,34 21,30 21,31 14.202 13.680.886.700
6/9/2024 21,57 21,60 -0,87% 21,56 21,90 21,71 21,59 21,60 26.422 30.873.985.700
5/9/2024 21,68 21,79 +0,55% 21,44 21,88 21,71 21,78 21,79 18.688 27.585.765.100
4/9/2024 21,54 21,67 +1,12% 21,42 21,94 21,77 21,66 21,78 20.941 36.606.202.000
3/9/2024 21,64 21,43 -0,23% 21,38 21,73 21,49 21,42 21,52 28.029 59.575.533.800
2/9/2024 21,70 21,48 -1,69% 21,38 21,77 21,49 21,47 21,48 20.388 22.925.813.000
30/8/2024 21,86 21,85 -0,86% 21,69 21,91 21,82 21,84 21,86 23.865 38.359.643.200
29/8/2024 22,54 22,04 -2,26% 21,90 22,64 22,06 22,04 22,08 29.472 23.830.925.700
28/8/2024 22,77 22,55 -1,31% 22,31 22,78 22,42 22,55 22,56 26.573 36.327.251.400
27/8/2024 22,80 22,85 -0,31% 22,74 23,04 22,86 22,80 22,85 16.009 16.413.361.900
26/8/2024 23,43 22,92 -2,92% 22,72 23,51 22,91 22,92 22,95 25.207 31.726.677.900
23/8/2024 23,40 23,61 +0,98% 23,23 23,77 23,60 23,59 23,62 18.835 19.041.763.600
22/8/2024 23,61 23,38 -0,51% 23,10 23,84 23,33 23,36 23,38 30.593 30.576.553.400
21/8/2024 23,84 23,50 -0,63% 23,42 23,84 23,56 23,49 23,50 23.876 24.803.751.900
20/8/2024 23,51 23,65 +0,21% 23,39 23,78 23,65 23,63 23,65 28.061 28.730.847.700
19/8/2024 23,48 23,60 +1,72% 23,19 23,67 23,50 23,60 23,61 33.029 23.919.521.300
16/8/2024 23,98 23,20 -2,73% 23,19 24,08 23,41 23,17 23,21 7.289 30.780.324.400
15/8/2024 24,10 23,85 +2,01% 23,85 24,40 24,03 23,82 23,85 7.636 55.392.695.100
14/8/2024 22,88 23,38 +1,34% 22,83 23,50 23,22 23,36 23,39 9.029 30.350.217.200
13/8/2024 23,13 23,07 +0,48% 22,89 23,35 23,07 23,06 23,07 6.974 33.427.255.100
12/8/2024 23,77 22,96 -2,63% 22,86 23,93 23,28 22,95 22,98 8.245 38.941.801.900
9/8/2024 23,99 23,58 -1,01% 23,22 24,10 23,50 23,41 23,58 8.731 33.698.759.100
8/8/2024 23,40 23,82 +2,76% 23,25 23,82 23,59 23,81 23,82 5.562 18.661.124.700
7/8/2024 23,40 23,18 -0,26% 23,18 23,61 23,34 23,18 23,20 4.132 13.280.025.700
6/8/2024 22,80 23,24 +2,42% 22,74 23,66 23,19 23,22 23,24 4.603 36.020.873.700
5/8/2024 22,84 22,69 -3,08% 22,52 23,01 22,75 22,69 22,70 6.911 34.421.557.100
2/8/2024 22,89 23,41 +2,23% 22,77 23,52 23,29 23,38 23,42 6.434 39.968.556.100
1/8/2024 22,38 22,90 +3,39% 22,30 22,95 22,79 22,90 22,92 8.229 32.810.436.900
31/7/2024 22,06 22,15 -0,18% 22,05 22,31 22,16 22,14 22,15 5.278 16.824.462.600
30/7/2024 22,26 22,19 -1,11% 21,98 22,35 22,12 22,19 22,26 3.255 11.753.365.600
29/7/2024 22,62 22,44 -0,62% 22,34 22,71 22,46 22,43 22,47 7.378 9.468.068.900
26/7/2024 22,24 22,58 +1,48% 22,12 22,73 22,55 22,57 22,58 2.714 12.072.129.900
25/7/2024 21,96 22,25 +0,68% 21,83 22,32 22,10 22,22 22,25 4.413 15.342.105.200
24/7/2024 22,18 22,10 -1,21% 21,97 22,31 22,09 22,10 22,13 7.292 10.562.714.800
23/7/2024 22,56 22,37 -1,32% 22,25 22,77 22,42 22,35 22,38 9.604 13.531.638.000
22/7/2024 22,53 22,67 +0,49% 22,47 22,95 22,71 22,67 22,69 2.578 20.416.940.100
19/7/2024 22,79 22,56 -0,40% 22,53 22,94 22,70 22,56 22,57 1.588 11.775.471.700
18/7/2024 22,70 22,65 -0,40% 22,40 22,77 22,57 22,63 22,66 5.430 22.557.867.400
17/7/2024 22,88 22,74 -0,31% 22,57 22,88 22,73 22,73 22,78 3.654 22.470.551.400
16/7/2024 23,24 22,81 -1,51% 22,81 23,57 23,12 22,81 22,85 6.728 28.069.357.800
15/7/2024 22,78 23,16 +1,67% 22,70 23,25 22,94 23,15 23,17 4.735 29.555.558.800
12/7/2024 23,10 22,78 -1,43% 22,78 23,38 22,93 22,78 22,79 3.829 24.649.210.300
11/7/2024 22,45 23,11 +3,40% 22,45 23,14 22,86 23,10 23,12 7.537 32.564.201.200
10/7/2024 21,94 22,35 +2,66% 21,91 22,36 22,17 22,30 22,36 4.423 43.336.952.400
9/7/2024 21,27 21,77 +1,73% 21,27 21,88 21,70 21,77 21,78 6.458 14.705.406.400
8/7/2024 21,45 21,40 -0,47% 21,23 21,50 21,39 21,40 21,42 9.618 23.500.549.800
5/7/2024 21,18 21,50 +0,70% 21,14 21,52 21,33 21,50 21,52 4.009 10.568.446.600
4/7/2024 21,20 21,35 +0,95% 21,14 21,47 21,36 21,35 21,42 8.094 7.866.567.200
3/7/2024 20,95 21,15 +2,22% 20,70 21,17 21,07 21,15 21,16 7.761 16.925.473.100
2/7/2024 20,62 20,69 +0,44% 20,62 21,06 20,80 20,68 20,78 33 25.195.766.500
1/7/2024 20,55 20,60 -0,58% 20,46 20,82 20,62 20,58 20,61 2.598 21.706.451.100
28/6/2024 20,99 20,72 -1,75% 20,54 21,21 20,77 20,67 20,72 9.758 30.382.625.200
27/6/2024 20,60 21,09 +2,38% 20,54 21,12 20,91 21,07 21,10 4.734 29.878.009.400
26/6/2024 20,05 20,60 +1,28% 20,04 20,62 20,44 20,56 20,61 2.283 22.932.264.800
25/6/2024 20,10 20,34 +0,39% 20,10 20,47 20,29 20,25 20,34 4.275 22.422.574.200
24/6/2024 20,09 20,26 +1,05% 20,05 20,49 20,30 20,23 20,26 2.421 15.585.800.300
21/6/2024 19,64 20,05 +2,30% 19,55 20,08 19,90 20,04 20,07 7.189 33.439.089.100
20/6/2024 19,74 19,60 +0,31% 19,26 19,93 19,50 19,59 19,65 9.600 36.764.372.500
19/6/2024 19,36 19,54 +0,21% 19,22 19,54 19,39 19,54 19,55 1.970 13.936.146.300
18/6/2024 19,27 19,50 +1,19% 19,16 19,56 19,41 19,49 19,50 6.507 28.016.393.500
17/6/2024 19,53 19,27 -2,53% 19,26 19,60 19,36 19,27 19,29 611 13.425.051.000
14/6/2024 19,33 19,77 +1,96% 19,24 19,80 19,63 19,62 19,77 8.513 18.608.359.500
13/6/2024 19,60 19,39 -1,07% 19,33 19,60 19,40 19,38 19,41 5.186 19.316.256.100
12/6/2024 20,12 19,60 -2,00% 19,48 20,24 19,67 19,68 19,61 7.209 24.585.123.000
11/6/2024 19,87 20,00 +2,04% 19,74 20,14 19,96 19,99 20,00 1.109 26.508.591.400
10/6/2024 19,73 19,60 -1,01% 19,41 19,84 19,59 19,54 19,60 6.882 15.748.564.000
7/6/2024 20,20 19,80 -3,41% 19,78 20,42 20,12 19,82 19,82 2.156 32.635.018.300
6/6/2024 19,65 20,50 +3,54% 19,63 20,50 20,17 20,45 20,05 5.791 49.474.736.000
5/6/2024 20,27 19,80 -0,30% 19,72 20,42 19,98 19,80 19,81 8.920 19.808.479.400
4/6/2024 19,75 19,86 +0,15% 19,63 19,98 19,84 19,77 19,86 3.595 13.672.239.600
3/6/2024 19,76 19,83 +0,61% 19,61 20,07 19,83 19,75 19,84 4.449 17.910.227.200
31/5/2024 19,61 19,71 -0,20% 19,45 19,83 19,65 19,70 19,73 504 21.710.734.400
29/5/2024 19,89 19,75 -1,94% 19,71 19,99 19,83 19,75 19,77 3.616 14.559.447.000
28/5/2024 20,50 20,14 -0,84% 19,99 20,60 20,24 20,13 20,16 3.569 20.185.377.200
27/5/2024 20,21 20,31 -0,05% 20,14 20,38 20,27 20,27 20,31 5.034 4.215.822.400
24/5/2024 20,48 20,32 -0,83% 20,27 20,61 20,43 20,31 20,33 1.456 16.895.654.300
23/5/2024 20,35 20,49 0,00% 20,27 20,72 20,53 20,43 20,49 4.808 25.929.766.700
22/5/2024 20,54 20,49 -0,92% 20,39 20,82 20,53 20,48 20,55 6.404 20.094.049.000
21/5/2024 20,27 20,68 +1,82% 20,27 20,82 20,63 20,68 20,80 5.464 18.028.665.100
20/5/2024 20,60 20,31 -2,07% 20,19 20,64 20,39 20,27 20,31 6.364 19.287.802.200
17/5/2024 20,87 20,74 -1,43% 20,46 20,87 20,66 20,64 20,76 3.413 18.912.880.500
16/5/2024 20,70 21,04 +2,68% 20,53 21,17 20,98 21,04 21,05 5.974 18.917.724.400
15/5/2024 20,68 20,49 -0,73% 20,35 20,74 20,52 20,47 20,49 184 22.559.169.500
14/5/2024 20,80 20,64 -0,96% 20,63 20,99 20,76 20,63 20,70 2.350 11.699.349.900
13/5/2024 20,98 20,84 -0,67% 20,80 21,17 20,90 20,83 20,84 8.989 17.144.255.500
10/5/2024 21,00 20,98 +2,54% 20,81 21,44 21,10 20,97 21,12 7.280 36.847.274.700
9/5/2024 20,00 20,46 -1,02% 20,00 20,56 20,40 20,46 20,47 8.259 21.981.859.700
8/5/2024 20,60 20,67 -0,34% 20,57 20,86 20,74 20,67 20,77 4.762 18.183.801.600
7/5/2024 20,83 20,74 -0,29% 20,74 21,20 20,95 20,73 20,79 3.942 19.357.190.600
6/5/2024 20,90 20,80 -0,95% 20,72 21,09 20,86 20,80 20,87 2.567 19.800.883.900
3/5/2024 20,81 21,00 +2,29% 20,68 21,15 21,02 21,00 21,01 1.731 24.872.871.300
2/5/2024 20,59 20,53 +1,84% 20,20 20,63 20,45 20,52 20,57 3.287 23.650.115.500
30/4/2024 20,69 20,16 -3,22% 20,04 20,80 20,25 20,14 20,25 3.377 32.927.151.700
29/4/2024 20,83 20,83 -0,05% 20,63 20,94 20,79 20,67 20,84 6.826 22.137.721.200
26/4/2024 20,68 20,84 +1,17% 20,61 21,05 20,88 20,83 20,84 5.749 23.222.408.900
25/4/2024 20,59 20,60 -0,24% 20,29 20,81 20,59 20,58 20,61 2.707 20.456.314.400
24/4/2024 20,94 20,65 -2,09% 20,51 21,05 20,66 20,65 20,70 2.042 43.864.296.700
23/4/2024 20,94 21,09 0,00% 20,78 21,11 21,02 21,09 21,10 6.595 15.559.044.500
22/4/2024 21,25 21,09 -0,75% 20,98 21,30 21,13 21,08 21,10 8.023 17.134.617.800
19/4/2024 21,10 21,25 +0,71% 21,01 21,58 21,38 21,25 21,26 1.906 22.974.539.900
18/4/2024 21,08 21,10 -0,09% 20,83 21,20 20,98 21,10 21,14 258 20.670.034.200
17/4/2024 21,38 21,12 -1,22% 21,10 21,49 21,19 21,12 21,17 4.936 18.183.782.500
16/4/2024 21,51 21,38 -1,34% 21,35 21,74 21,50 21,38 21,39 8.932 41.312.364.900
15/4/2024 22,30 21,67 -2,83% 21,53 22,41 21,75 21,65 21,67 2.530 33.898.168.600
12/4/2024 22,65 22,30 -1,85% 22,26 22,85 22,46 22,25 22,30 3.173 33.374.012.500
11/4/2024 22,52 22,72 +0,09% 22,45 22,84 22,71 22,72 22,73 6.353 17.307.052.600
10/4/2024 23,16 22,70 -2,45% 22,63 23,27 22,84 22,69 22,81 5.173 32.151.541.600
9/4/2024 22,85 23,27 +2,06% 22,85 23,29 23,13 23,21 23,27 3.319 31.684.451.500
8/4/2024 22,52 22,80 +1,56% 22,34 22,83 22,71 22,77 22,81 5.768 14.621.832.800
5/4/2024 22,34 22,45 +0,13% 22,34 22,65 22,52 22,45 22,50 4.473 12.873.486.300
4/4/2024 22,35 22,42 +0,54% 22,29 22,83 22,60 22,40 22,42 8.028 16.703.783.800
3/4/2024 22,41 22,30 -0,98% 22,25 22,58 22,40 22,30 22,32 9.133 43.400.208.600
2/4/2024 21,99 22,52 +2,13% 21,91 22,52 22,35 22,47 22,53 3.563 26.548.505.200
1/4/2024 22,30 22,05 -0,94% 21,95 22,30 22,05 22,05 22,07 413 14.173.607.800
28/3/2024 22,69 22,26 -0,93% 22,13 22,69 22,40 22,20 22,26 2.410 33.332.156.300
27/3/2024 22,03 22,47 +1,81% 22,03 22,54 22,39 22,44 22,48 7.075 23.777.857.300
26/3/2024 22,02 22,07 +1,05% 21,76 22,30 22,09 22,06 22,10 9.811 12.747.141.700
25/3/2024 21,88 21,84 -0,14% 21,75 21,99 21,85 21,83 21,85 5.204 11.429.439.900
22/3/2024 22,05 21,87 -1,49% 21,87 22,22 21,95 21,86 21,90 881 10.733.018.300
21/3/2024 22,11 22,20 +0,45% 21,90 22,30 22,06 22,19 22,21 5.724 61.605.486.400
20/3/2024 22,06 22,10 +0,36% 21,85 22,29 22,06 22,09 22,10 6.626 18.101.776.200
19/3/2024 22,10 22,02 -0,14% 21,90 22,22 22,06 22,01 22,02 8.463 8.340.100.600
18/3/2024 22,06 22,05 -0,05% 21,80 22,22 22,00 22,05 22,06 1.224 35.778.899.700
15/3/2024 22,10 22,06 -0,63% 21,92 22,18 22,01 22,03 22,07 3.710 40.182.031.500
14/3/2024 22,17 22,20 +0,14% 21,76 22,20 21,94 22,12 22,20 5.399 38.433.891.200
13/3/2024 22,31 22,17 -0,63% 22,09 22,47 22,20 22,12 22,18 7.299 15.900.307.000
12/3/2024 22,39 22,31 +0,50% 22,03 22,46 22,28 22,30 22,35 6.522 12.036.922.900
11/3/2024 22,15 22,20 -0,05% 22,06 22,42 22,19 22,19 22,25 2.751 12.949.719.600
8/3/2024 22,00 22,21 +0,41% 21,98 22,38 22,20 0,00 0,00 1.233 6.390.861.200
7/3/2024 22,24 22,12 -1,03% 21,98 22,31 22,09 22,12 22,14 9.107 7.375.775.200
6/3/2024 22,05 22,35 +1,31% 21,98 22,46 22,27 22,16 22,35 1.332 23.734.087.400
5/3/2024 22,14 22,06 -0,18% 21,93 22,26 22,08 22,06 22,12 7.050 19.148.521.800
4/3/2024 22,26 22,10 -0,72% 22,03 22,33 22,13 22,09 22,15 3.749 16.797.922.200
1/3/2024 22,74 22,26 -2,02% 22,16 22,78 22,34 22,25 22,29 7.237 23.659.073.800
29/2/2024 22,67 22,72 -0,70% 22,43 22,75 22,67 22,72 22,73 4.728 21.548.833.900
28/2/2024 22,98 22,88 -0,74% 22,77 23,07 22,88 22,80 22,88 3.070 14.051.337.900
27/2/2024 22,93 23,05 +1,41% 22,72 23,05 22,91 23,00 23,05 8.183 37.325.063.500
26/2/2024 22,85 22,73 -0,35% 22,60 22,95 22,72 22,69 22,74 9.277 25.957.478.900
23/2/2024 22,99 22,81 -0,35% 22,80 23,12 22,91 0,00 0,00 5.863 17.809.433.200
22/2/2024 22,95 22,89 -0,43% 22,75 23,20 22,94 22,88 22,90 9.462 20.294.881.800
21/2/2024 23,35 22,99 -1,54% 22,78 23,35 22,94 22,91 22,99 167 20.793.272.400
20/2/2024 23,20 23,35 +0,47% 23,04 23,45 23,30 23,30 23,36 5.248 17.189.467.500
19/2/2024 23,35 23,24 -0,81% 23,12 23,45 23,23 23,15 23,26 1.421 12.942.061.600
16/2/2024 23,94 23,43 -1,93% 23,02 23,94 23,34 23,40 23,46 3.515 33.501.814.500
15/2/2024 24,00 23,89 +0,25% 23,57 24,00 23,77 23,86 23,89 5.401 13.285.239.700
14/2/2024 24,04 23,83 -1,08% 23,62 24,04 23,80 23,81 23,84 3.693 15.232.281.700
9/2/2024 23,86 24,09 +2,29% 23,71 24,55 24,21 0,00 0,00 5.297 53.432.488.000
8/2/2024 23,34 23,55 +0,38% 23,24 23,60 23,45 23,54 23,58 6.893 30.338.870.200
7/2/2024 22,70 23,46 +4,17% 22,57 23,58 23,19 23,41 23,46 1.736 42.969.995.800
6/2/2024 22,66 22,52 -0,66% 22,28 23,18 22,58 22,51 22,56 7.245 35.486.050.100
5/2/2024 22,83 22,67 -0,74% 22,61 23,09 22,78 22,67 22,80 4.988 12.050.624.900
2/2/2024 23,04 22,84 -0,78% 22,77 23,20 22,90 22,84 22,85 8.947 13.705.360.900
1/2/2024 23,12 23,02 -0,17% 22,92 23,23 23,08 23,01 23,10 8.885 16.274.084.600
31/1/2024 22,90 23,06 +1,90% 22,82 23,58 23,27 23,04 23,07 4.531 34.117.915.500
30/1/2024 22,80 22,63 -1,01% 22,60 23,10 22,78 22,62 22,72 8.621 26.829.954.900
29/1/2024 22,61 22,86 +0,97% 22,33 22,89 22,68 22,81 22,90 9.344 13.221.213.000
26/1/2024 22,56 22,64 +0,85% 22,32 22,83 22,59 22,53 22,64 7.430 17.844.227.400
25/1/2024 22,60 22,45 -0,27% 22,37 22,75 22,53 22,44 22,60 1.037 10.869.959.400
24/1/2024 22,99 22,51 -1,87% 22,49 23,04 22,69 22,50 22,53 6.903 18.072.182.300
23/1/2024 22,39 22,94 +2,96% 22,15 23,02 22,63 22,88 22,94 4.475 52.953.537.500
22/1/2024 22,50 22,28 -0,54% 22,15 22,62 22,31 22,26 22,34 8.989 20.869.255.300
19/1/2024 21,82 22,40 +2,89% 21,51 22,59 22,18 22,35 22,40 4.183 39.707.001.200
18/1/2024 22,17 21,77 -1,14% 21,68 22,18 21,82 21,76 21,90 2.802 19.953.069.300
17/1/2024 22,38 22,02 -3,29% 21,84 22,38 22,19 22,01 22,03 5.207 59.887.839.300
16/1/2024 23,10 22,77 -2,23% 22,72 23,21 22,84 22,76 22,88 7.594 24.996.640.600
15/1/2024 23,46 23,29 -0,77% 23,15 23,51 23,32 23,28 23,29 7.774 9.120.236.400
12/1/2024 23,06 23,47 +1,56% 23,06 23,85 23,60 23,46 23,54 2.334 22.144.486.000
11/1/2024 23,66 23,11 -2,94% 23,07 23,85 23,29 23,09 23,11 5.524 23.117.273.700
10/1/2024 23,50 23,81 +1,32% 23,19 23,92 23,66 23,72 23,82 4.717 22.086.252.700
9/1/2024 23,53 23,50 -0,59% 23,31 23,70 23,55 23,50 23,51 5.366 19.779.424.700
8/1/2024 22,65 23,64 +4,37% 22,59 23,75 23,40 23,63 23,67 929 24.664.966.500
5/1/2024 22,22 22,65 +1,12% 22,22 22,74 22,38 22,59 22,65 5.196 37.041.541.500
4/1/2024 22,46 22,40 +0,09% 22,19 22,88 22,41 22,39 22,41 5.158 17.618.712.800
3/1/2024 22,28 22,38 +0,58% 22,28 22,63 22,33 22,37 22,45 3.791 40.890.783.600
2/1/2024 22,62 22,25 -3,05% 22,16 22,70 22,39 22,25 22,28 9.191 29.738.157.100
28/12/2023 22,99 22,95 -0,22% 22,78 23,05 22,90 22,94 22,96 1.425 11.492.163.800
27/12/2023 22,91 23,00 +0,39% 22,73 23,08 22,93 22,99 23,00 7.691 9.281.948.500
26/12/2023 22,92 22,91 +0,04% 22,69 23,02 22,85 22,91 22,92 260 8.145.475.500
22/12/2023 22,81 22,90 +0,35% 22,76 22,97 22,86 22,88 22,91 1.632 9.433.781.000
21/12/2023 22,42 22,82 +0,97% 22,42 22,92 22,72 22,70 22,84 4.914 22.589.678.000
20/12/2023 22,37 22,60 +0,89% 22,29 22,83 22,62 22,60 22,62 5.431 16.833.084.600
19/12/2023 22,14 22,40 +0,86% 21,95 22,63 22,34 22,40 22,41 4.145 30.616.249.900
18/12/2023 22,73 22,21 -2,67% 22,12 22,93 22,42 22,20 22,22 8.596 51.766.177.800
15/12/2023 23,23 22,82 -0,57% 22,82 23,43 23,09 22,81 22,84 9.400 53.578.357.300
14/12/2023 22,46 22,95 +2,73% 22,42 23,59 23,09 22,94 22,95 3.417 59.650.480.100
13/12/2023 22,31 22,34 +0,04% 21,56 22,41 22,02 22,31 22,35 7.260 93.713.724.500
12/12/2023 22,23 22,33 +0,81% 22,20 22,66 22,41 22,33 22,40 435 19.863.254.400
11/12/2023 22,26 22,15 -0,09% 21,89 22,44 22,14 22,14 22,15 1.167 14.036.228.200
8/12/2023 22,39 22,17 -0,98% 22,06 22,61 22,24 22,17 22,18 2.013 21.252.572.600
7/12/2023 22,65 22,39 -0,71% 22,38 22,66 22,50 22,38 22,39 2.689 11.895.184.500
6/12/2023 22,45 22,55 +0,40% 22,24 22,70 22,49 22,54 22,58 84 17.795.337.200
5/12/2023 22,59 22,46 -0,53% 22,32 22,98 22,62 22,45 22,46 2.843 31.731.283.000
4/12/2023 22,65 22,58 -0,83% 22,48 22,84 22,61 22,58 22,62 6.597 17.127.230.200
1/12/2023 22,92 22,77 -0,57% 22,34 23,10 22,76 22,70 22,79 1.235 33.904.563.700
30/11/2023 23,01 22,90 0,00% 22,45 23,08 22,75 22,90 22,92 5.263 52.545.808.900
29/11/2023 22,67 22,90 +0,97% 22,58 23,20 22,84 22,83 22,91 8.297 27.852.183.400
28/11/2023 22,62 22,68 +0,49% 22,42 22,89 22,66 22,64 22,69 2.191 24.855.838.700
27/11/2023 22,73 22,57 +0,04% 22,33 22,80 22,53 22,50 22,57 1.788 14.239.013.700
24/11/2023 22,77 22,56 -1,53% 22,38 22,91 22,59 22,50 22,57 1.955 26.612.227.100
23/11/2023 22,78 22,91 +1,06% 22,62 23,10 22,93 22,91 23,00 7.351 14.138.140.400
22/11/2023 23,06 22,67 -1,00% 22,49 23,11 22,67 22,67 22,70 3.199 59.012.427.100
21/11/2023 23,36 22,90 -2,80% 22,68 23,41 23,02 22,89 22,93 8.838 64.493.296.200
20/11/2023 23,38 23,56 +1,33% 23,09 23,68 23,43 23,55 23,56 1.202 25.667.720.800
17/11/2023 23,70 23,25 -1,52% 23,15 23,81 23,37 23,23 23,30 1.198 37.888.032.800
16/11/2023 23,56 23,61 +0,85% 23,32 23,71 23,57 23,59 23,61 2.230 25.051.153.100
14/11/2023 22,97 23,41 +2,68% 22,86 23,59 23,30 23,41 23,46 7.964 35.455.954.900
13/11/2023 23,12 22,80 -1,26% 22,53 23,19 22,80 22,80 22,83 4.753 38.945.487.500
10/11/2023 23,12 23,09 +1,05% 22,88 23,55 23,16 23,09 23,15 2.104 49.035.587.600
9/11/2023 22,64 22,85 +0,88% 22,43 23,04 22,76 22,85 22,88 7.835 22.931.773.500
8/11/2023 22,90 22,65 -1,09% 22,36 23,03 22,65 22,65 22,67 3.484 36.610.503.100
7/11/2023 23,00 22,90 -0,99% 22,79 23,28 23,00 22,88 22,90 1.905 43.504.699.400
6/11/2023 23,13 23,13 0,00% 22,97 23,31 23,08 23,12 23,14 8.231 24.293.460.400
3/11/2023 23,93 23,13 +0,57% 22,93 23,94 23,19 23,11 23,13 8.818 35.408.985.700
1/11/2023 22,30 23,00 +3,09% 22,22 23,16 22,80 23,00 23,01 4.647 42.741.950.200
31/10/2023 22,00 22,31 +1,32% 21,86 22,53 22,22 22,30 22,32 8.001 43.798.779.500
30/10/2023 22,14 22,02 -0,36% 21,68 22,32 21,93 22,01 22,05 1.354 28.257.253.700
27/10/2023 22,63 22,10 -2,94% 22,10 23,00 22,43 22,10 22,16 9.163 31.370.377.400
26/10/2023 22,20 22,77 +3,27% 22,02 22,89 22,68 22,76 22,77 2.289 36.439.622.000
25/10/2023 22,24 22,05 -0,81% 21,95 22,34 22,12 22,05 22,15 1.890 13.143.239.100
24/10/2023 22,65 22,23 -0,89% 22,13 22,65 22,32 22,23 22,24 1.069 12.652.163.800
23/10/2023 21,36 22,43 +3,99% 21,28 22,52 22,12 22,40 22,43 6.295 45.732.367.900
20/10/2023 21,64 21,57 -0,46% 21,33 21,80 21,51 21,54 21,58 4.990 20.197.375.300
19/10/2023 21,64 21,67 +1,74% 21,37 22,19 21,78 21,67 21,71 3.582 34.480.993.000
18/10/2023 21,75 21,30 -2,78% 21,12 21,85 21,36 21,29 21,30 6.225 30.522.112.300
17/10/2023 22,28 21,91 -2,88% 21,80 22,44 22,08 21,90 21,92 870 20.698.408.600
16/10/2023 22,68 22,56 +0,27% 22,27 22,76 22,53 22,55 22,58 5.452 27.841.785.000
13/10/2023 23,00 22,50 -2,47% 22,34 23,03 22,55 22,50 22,51 39 20.730.302.300
11/10/2023 22,78 23,07 +0,61% 22,77 23,12 22,97 22,99 23,07 8.039 23.284.646.100
10/10/2023 22,41 22,93 +3,90% 22,40 23,07 22,81 22,92 22,93 3.370 43.457.958.800
9/10/2023 21,65 22,07 +1,28% 21,57 22,11 21,91 22,06 22,07 9.666 24.428.404.300
6/10/2023 21,32 21,79 +0,97% 21,09 21,91 21,64 21,79 21,81 2.278 42.219.440.200
5/10/2023 21,72 21,58 -0,64% 21,33 21,82 21,54 21,56 21,60 8.600 26.187.646.300
4/10/2023 21,66 21,72 +0,23% 21,54 22,00 21,80 21,71 21,72 9.976 34.516.767.400
3/10/2023 22,30 21,67 -3,43% 21,59 22,44 21,87 21,67 21,70 4.436 34.390.203.500
2/10/2023 22,81 22,44 -1,67% 22,44 22,99 22,66 22,44 22,47 3.155 27.415.545.400
29/9/2023 22,94 22,82 +0,18% 22,64 23,04 22,78 22,82 22,87 5.860 27.099.604.700
28/9/2023 22,21 22,78 +2,15% 22,14 22,86 22,62 22,72 22,78 6.073 46.326.034.600
27/9/2023 22,92 22,30 -2,41% 22,17 23,30 22,48 22,30 22,32 8.562 36.414.250.800
26/9/2023 23,35 22,85 -2,31% 22,81 23,40 23,06 22,82 22,86 3.915 29.749.648.900
25/9/2023 23,33 23,39 -0,17% 23,15 23,47 23,31 23,39 23,41 9.845 26.697.488.500
22/9/2023 23,54 23,43 -0,21% 23,10 23,69 23,33 23,41 23,43 2.200 31.427.024.800
21/9/2023 23,64 23,48 -1,68% 23,34 23,86 23,57 23,48 23,49 3.714 41.580.171.400
20/9/2023 23,84 23,88 +0,55% 23,78 24,17 23,96 23,83 23,89 8.259 54.490.559.400
19/9/2023 23,84 23,75 +0,04% 23,47 23,86 23,65 23,74 23,76 7.335 51.668.139.200
18/9/2023 23,94 23,74 -0,42% 23,74 24,36 23,96 23,74 23,75 7.066 27.779.327.500
15/9/2023 23,93 23,84 -0,42% 23,79 24,02 23,87 23,83 23,88 5.477 32.370.051.700
14/9/2023 23,45 23,94 +2,66% 23,36 24,06 23,92 23,90 23,95 6.985 99.299.300.800
13/9/2023 22,77 23,32 +2,46% 22,64 23,64 23,25 23,30 23,32 803 68.246.468.000
12/9/2023 22,17 22,76 +2,80% 22,02 22,84 22,53 22,75 22,77 3.217 25.345.279.400
11/9/2023 22,20 22,14 +0,27% 21,75 22,32 22,00 22,12 22,14 9.781 21.108.226.500
8/9/2023 21,98 22,08 +0,96% 21,74 22,21 22,02 22,07 22,12 217 26.184.424.700
6/9/2023 22,05 21,87 -0,95% 21,81 22,34 22,01 21,85 21,88 5.822 24.999.599.800
5/9/2023 22,66 22,08 -2,30% 22,01 22,69 22,23 22,04 22,12 8.615 23.600.834.000
4/9/2023 22,59 22,60 -0,31% 22,51 22,81 22,64 22,58 22,63 6.356 9.059.659.900
1/9/2023 22,40 22,67 +1,43% 22,31 22,82 22,62 22,65 22,67 7.802 24.965.048.000
31/8/2023 22,50 22,35 -1,24% 22,20 22,62 22,38 22,31 22,36 2.360 28.033.284.800
30/8/2023 22,76 22,63 -1,05% 22,56 22,87 22,69 22,61 22,70 7.726 12.842.398.600
29/8/2023 22,99 22,87 +0,53% 22,80 23,14 22,99 22,87 22,90 784 34.029.105.200
28/8/2023 22,62 22,75 +0,44% 22,56 22,95 22,75 22,75 22,85 8.455 22.808.001.600
25/8/2023 23,05 22,65 -2,08% 22,37 23,10 22,58 22,58 22,67 8.883 30.834.790.300
24/8/2023 23,43 23,13 -0,73% 22,96 23,43 23,12 23,13 23,15 5.745 30.547.130.900
23/8/2023 22,85 23,30 +2,06% 22,83 23,45 23,28 23,29 23,30 3.252 36.185.544.500
22/8/2023 22,12 22,83 +3,26% 22,12 22,88 22,67 22,75 22,84 7.808 27.958.996.900
21/8/2023 22,15 22,11 -0,72% 21,74 22,20 21,99 22,06 22,14 1.320 21.800.619.300
18/8/2023 22,08 22,27 +0,23% 22,05 22,46 22,22 22,18 22,29 6.743 20.756.062.400
17/8/2023 22,79 22,22 -2,20% 22,02 22,81 22,30 22,22 22,24 5.881 34.496.585.500
16/8/2023 23,00 22,72 -1,30% 22,68 23,12 22,94 22,72 22,76 6.349 38.762.062.700
15/8/2023 23,03 23,02 +0,79% 22,79 23,18 23,00 23,02 23,04 8.225 45.035.907.500
14/8/2023 22,86 22,84 +0,18% 22,33 22,91 22,65 22,83 22,85 7.032 21.954.020.000
11/8/2023 23,50 22,80 -4,92% 22,38 23,59 22,80 22,70 22,80 6.262 138.049.586.400
10/8/2023 24,09 23,98 +0,50% 23,86 24,36 24,07 23,96 23,98 5.049 30.749.288.000
9/8/2023 23,20 23,86 +2,32% 23,12 23,87 23,68 23,80 23,86 5.993 41.031.127.600
8/8/2023 23,12 23,32 +0,34% 22,68 23,44 23,14 23,31 23,33 1.746 29.241.122.700
7/8/2023 23,33 23,24 +0,13% 22,86 23,59 23,25 23,24 23,30 8.667 29.849.292.700
4/8/2023 23,20 23,21 -0,34% 23,04 23,44 23,28 23,21 23,22 7.185 27.500.107.400
3/8/2023 23,14 23,29 +1,09% 23,05 23,37 23,25 23,27 23,29 1.945 47.014.291.000
2/8/2023 22,87 23,04 +0,17% 22,82 23,12 22,99 23,03 23,04 92 22.513.876.500
1/8/2023 23,06 23,00 -1,03% 22,86 23,27 22,98 22,98 23,00 7.339 28.340.579.400
31/7/2023 23,65 23,24 -0,56% 23,02 23,65 23,20 23,22 23,25 9.422 37.413.986.200
28/7/2023 23,37 23,37 0,00% 22,83 23,45 23,15 23,37 23,40 3.436 32.042.922.300
27/7/2023 23,86 23,37 -2,63% 23,18 24,09 23,50 23,34 23,37 7.712 26.106.213.100
26/7/2023 23,86 24,00 -0,37% 23,74 24,16 23,98 23,99 24,02 5.449 44.889.021.500
25/7/2023 24,20 24,09 +0,29% 23,99 24,44 24,17 24,09 24,10 9.594 48.833.921.600
24/7/2023 23,70 24,02 +2,87% 23,70 24,20 23,94 24,02 24,07 3.705 60.495.351.400
21/7/2023 22,83 23,35 +1,79% 22,83 23,55 23,38 23,35 23,38 4.301 28.264.194.800
20/7/2023 22,95 22,94 +0,61% 22,60 23,14 22,95 22,93 22,95 2.789 20.874.313.800
19/7/2023 22,65 22,80 +0,75% 22,31 22,80 22,63 22,76 22,80 7.264 21.665.762.800
18/7/2023 22,51 22,63 -0,18% 22,32 22,77 22,58 22,61 22,64 6.224 17.882.280.000
17/7/2023 22,51 22,67 +1,02% 22,31 22,70 22,55 22,65 22,67 1.960 12.911.600.100
14/7/2023 22,89 22,44 -1,54% 22,30 22,89 22,44 22,44 22,45 7.699 19.589.945.600
13/7/2023 22,89 22,79 +0,66% 22,64 22,97 22,81 22,77 22,79 4.442 26.759.811.300
12/7/2023 22,44 22,64 +1,89% 22,24 22,81 22,64 22,64 22,65 4.688 36.326.888.700
11/7/2023 22,06 22,22 +0,09% 21,41 22,31 21,89 22,22 22,23 4.316 46.306.024.400
10/7/2023 22,60 22,20 -2,29% 22,17 22,66 22,34 22,20 22,24 5.526 25.642.676.600
7/7/2023 22,34 22,72 +1,34% 22,22 22,97 22,76 22,72 22,73 771 28.567.652.600
6/7/2023 22,60 22,42 -2,01% 22,11 22,74 22,39 22,42 22,43 2.910 31.042.451.000
5/7/2023 22,65 22,88 +0,57% 22,45 22,95 22,78 22,88 22,89 999 37.388.244.700
4/7/2023 22,53 22,75 +0,49% 22,32 22,97 22,67 22,72 22,75 3.720 18.980.991.500
3/7/2023 21,86 22,64 +1,98% 21,80 23,00 22,66 22,63 22,64 3.347 51.119.353.800
30/6/2023 22,00 22,20 +1,51% 21,96 22,39 22,26 22,20 22,24 2.382 61.066.275.100
29/6/2023 21,68 21,87 +1,44% 21,56 22,00 21,78 21,87 21,88 2.907 27.023.528.500
28/6/2023 21,66 21,56 -0,37% 21,43 21,72 21,60 21,56 21,60 6.427 12.636.870.200
27/6/2023 21,85 21,64 -0,18% 21,38 21,98 21,58 21,63 21,65 7.381 17.336.117.000
26/6/2023 21,69 21,68 -0,64% 21,43 21,84 21,65 21,68 21,69 3.262 17.642.382.300
23/6/2023 22,28 21,82 -1,53% 21,69 22,28 22,01 21,80 21,84 9.674 60.191.243.900
22/6/2023 22,12 22,16 -0,49% 21,54 22,20 21,94 22,16 22,18 4.950 24.022.083.200
21/6/2023 22,34 22,27 -0,67% 21,81 22,35 22,10 22,24 22,27 108 40.053.161.400
20/6/2023 22,13 22,42 +1,31% 21,88 22,52 22,19 22,41 22,42 2.379 40.939.428.600
19/6/2023 21,81 22,13 +1,19% 21,69 22,33 22,14 22,13 22,15 2.155 20.977.015.800
16/6/2023 22,83 21,87 -4,75% 21,81 22,83 22,07 21,86 21,88 4.696 85.882.254.200
15/6/2023 22,50 22,96 +0,04% 22,43 23,03 22,78 22,94 22,97 8.297 31.053.279.200
14/6/2023 22,74 22,95 +1,64% 22,52 23,00 22,82 22,92 22,95 5.996 31.967.669.100
13/6/2023 22,56 22,58 +0,36% 22,29 22,68 22,53 22,52 22,58 9.782 21.073.329.700
12/6/2023 22,83 22,50 +0,45% 22,27 22,89 22,47 22,49 22,50 8.964 27.052.933.900
9/6/2023 22,74 22,40 -0,75% 22,32 23,10 22,54 22,37 22,40 2.712 24.070.278.500
7/6/2023 23,00 22,57 -1,57% 22,39 23,37 22,71 22,56 22,58 5.711 42.145.709.700
6/6/2023 22,73 22,93 +1,60% 22,59 23,03 22,87 22,93 22,95 5.078 41.382.786.000
5/6/2023 22,79 22,57 -0,27% 22,45 23,05 22,63 22,57 22,58 5.890 26.673.089.200
2/6/2023 22,19 22,63 +3,00% 22,03 22,82 22,61 22,62 22,63 2.090 56.304.772.300
1/6/2023 20,83 21,97 +5,52% 20,61 22,11 21,60 21,96 21,99 3.308 56.648.514.400
31/5/2023 20,84 20,82 +0,05% 20,52 20,89 20,74 20,79 20,83 5.360 29.152.550.700
30/5/2023 21,05 20,81 +0,29% 20,67 21,09 20,82 20,80 20,85 7.029 15.282.486.600
29/5/2023 20,82 20,75 -1,19% 20,59 20,97 20,76 20,73 20,77 1.571 12.801.704.100
26/5/2023 21,34 21,00 +0,05% 20,85 21,34 21,03 20,93 21,00 6.682 14.645.159.700
25/5/2023 20,98 20,99 +1,16% 20,91 21,29 21,08 20,98 21,00 1.625 18.360.672.500
24/5/2023 20,84 20,75 -1,24% 20,67 21,04 20,80 20,74 20,78 4.398 17.129.660.200
23/5/2023 20,97 21,01 -0,57% 20,61 21,31 21,11 21,01 21,03 5.414 13.796.300.800
22/5/2023 21,15 21,13 -0,24% 21,07 21,42 21,21 21,12 21,14 3.389 14.845.660.000
19/5/2023 21,25 21,18 +0,52% 20,92 21,40 21,13 21,17 21,20 7.126 16.743.058.400
18/5/2023 20,71 21,07 +1,20% 20,69 21,12 20,97 21,05 21,08 7.314 17.223.931.800
17/5/2023 20,96 20,82 +0,48% 20,65 21,02 20,81 20,79 20,83 5.061 30.935.317.100
16/5/2023 20,96 20,72 -1,29% 20,64 21,10 20,84 20,70 20,72 3.280 16.771.985.900
15/5/2023 20,93 20,99 +0,67% 20,83 21,09 20,96 20,98 20,99 1.033 13.668.413.400
12/5/2023 20,78 20,85 +0,05% 20,67 21,04 20,83 20,85 20,86 8.184 15.300.558.900
11/5/2023 20,29 20,84 +1,71% 20,21 20,94 20,66 20,81 20,85 4.469 26.566.989.400
10/5/2023 20,52 20,49 0,00% 20,34 20,65 20,48 20,49 20,50 6.140 17.777.357.400
9/5/2023 20,51 20,49 -0,34% 20,43 20,84 20,63 20,48 20,55 3.659 16.815.317.900
8/5/2023 21,05 20,56 -1,86% 20,53 21,10 20,72 20,55 20,58 9.420 24.856.394.700
5/5/2023 20,80 20,95 +5,28% 20,43 21,13 20,82 20,94 20,96 8.126 71.353.354.700
4/5/2023 20,13 19,90 -0,20% 19,67 20,15 19,91 19,88 19,91 4.977 20.566.132.000
3/5/2023 19,68 19,94 +1,32% 19,54 20,12 19,91 19,93 19,94 3.747 27.443.675.200
2/5/2023 19,60 19,68 -0,10% 19,43 19,85 19,64 19,66 19,70 2.720 20.423.631.200
28/4/2023 19,50 19,70 +1,18% 19,39 19,85 19,67 19,69 19,70 5.001 16.560.284.700
27/4/2023 19,49 19,47 -0,15% 19,22 19,59 19,39 19,47 19,48 6.705 12.736.838.100
26/4/2023 19,60 19,50 -1,02% 19,39 19,82 19,54 19,50 19,53 3.522 10.092.784.400
25/4/2023 19,72 19,70 -0,25% 19,49 19,89 19,65 19,69 19,70 8.886 18.011.546.000
24/4/2023 19,84 19,75 +0,56% 19,48 19,91 19,75 19,75 19,76 5.975 15.939.302.000
20/4/2023 19,24 19,64 +1,71% 19,06 19,83 19,58 19,62 19,65 1.423 21.190.643.800
19/4/2023 19,43 19,31 -1,58% 19,19 19,53 19,35 19,30 19,34 7.815 14.054.103.000
18/4/2023 19,67 19,62 -0,41% 19,23 19,77 19,54 19,62 19,63 1.899 23.439.341.300
17/4/2023 19,29 19,70 +2,13% 19,26 19,79 19,61 19,69 19,70 9.790 27.728.050.700
14/4/2023 19,20 19,29 +0,26% 18,85 19,29 19,12 19,21 19,30 2.003 29.926.172.700
13/4/2023 19,50 19,24 -0,41% 19,14 19,56 19,26 19,23 19,24 3.300 17.519.215.300
12/4/2023 19,10 19,32 +1,47% 18,95 19,65 19,38 19,31 19,32 4.120 26.115.440.800
11/4/2023 19,00 19,04 +2,42% 18,61 19,15 18,90 19,03 19,04 4.695 23.307.388.400
10/4/2023 18,81 18,59 -0,38% 18,49 18,82 18,60 18,59 18,60 2.816 9.585.494.400
6/4/2023 18,63 18,66 +0,05% 18,50 18,80 18,65 18,64 18,66 5.931 9.797.033.700
5/4/2023 19,30 18,65 -2,92% 18,43 19,50 18,66 18,62 18,65 9.547 21.955.601.000
4/4/2023 19,05 19,21 +1,27% 19,03 19,58 19,33 19,21 19,22 2.925 25.594.976.400
3/4/2023 18,96 18,97 +0,64% 18,70 19,09 18,93 18,96 18,97 1.295 18.502.490.300
31/3/2023 19,11 18,85 -1,05% 18,76 19,38 18,97 18,85 18,86 5.236 25.445.708.000
30/3/2023 18,80 19,05 +1,87% 18,74 19,22 18,95 19,05 19,06 8.768 23.013.032.600
29/3/2023 18,65 18,70 +0,92% 18,31 18,77 18,56 18,70 18,71 5.762 11.726.511.900
28/3/2023 18,23 18,53 +1,09% 18,21 18,76 18,53 18,51 18,53 3.030 15.910.807.400
27/3/2023 18,25 18,33 +0,99% 18,16 18,46 18,31 18,32 18,33 4.360 9.379.690.900
24/3/2023 17,83 18,15 +1,79% 17,76 18,28 18,06 18,14 18,15 6.036 10.781.440.200
23/3/2023 18,42 17,83 -3,20% 17,58 18,58 17,91 17,80 17,83 1.237 18.681.672.700
22/3/2023 18,61 18,42 -0,81% 18,35 18,87 18,56 18,42 18,44 2.785 11.386.216.600
21/3/2023 18,52 18,57 +0,32% 18,42 18,73 18,54 18,56 18,57 3.585 9.151.358.700
20/3/2023 18,81 18,51 -1,44% 18,37 18,89 18,50 18,49 18,52 6.327 19.383.050.200
17/3/2023 18,57 18,78 +0,70% 18,20 18,85 18,63 18,77 18,78 3.464 28.101.437.800
16/3/2023 18,43 18,65 +0,87% 18,07 18,85 18,56 18,65 18,66 6.843 20.139.332.400
15/3/2023 18,00 18,49 -0,43% 17,78 18,67 18,31 18,49 18,51 1.903 34.709.341.000
14/3/2023 19,11 18,57 -2,06% 18,41 19,26 18,73 18,57 18,59 9.895 31.053.718.500
13/3/2023 18,85 18,96 -0,32% 18,67 19,18 18,98 18,95 18,96 4.705 12.543.803.400
10/3/2023 19,03 19,02 -0,31% 18,71 19,24 18,96 19,00 19,02 9.583 21.191.610.200
9/3/2023 19,00 19,08 +0,42% 18,99 19,61 19,26 19,08 19,10 6.060 24.850.308.700
8/3/2023 18,47 19,00 +3,43% 18,36 19,10 18,90 18,99 19,00 4.595 28.229.575.400
7/3/2023 18,10 18,37 +1,72% 18,07 18,63 18,37 18,37 18,38 7.209 25.771.881.100
6/3/2023 17,85 18,06 +2,09% 17,66 18,27 18,01 18,06 18,08 5.441 13.580.398.400
3/3/2023 17,76 17,69 -0,45% 17,57 17,90 17,75 17,68 17,69 6.848 22.781.037.600
2/3/2023 17,42 17,77 +1,95% 17,30 17,93 17,68 17,76 17,77 7.579 22.419.679.700
1/3/2023 18,06 17,43 -2,95% 17,16 18,08 17,47 17,43 17,44 7.831 23.924.123.600
28/2/2023 18,10 17,96 -0,66% 17,92 18,24 18,03 17,96 17,98 7.399 16.391.456.600
27/2/2023 18,01 18,08 +0,39% 17,87 18,18 18,07 18,05 18,08 4.640 14.089.202.800
24/2/2023 17,96 18,01 +0,56% 17,65 18,16 17,86 18,00 18,01 797 11.754.720.200
23/2/2023 18,00 17,91 -0,50% 17,57 18,19 17,85 17,91 17,92 1.386 9.977.316.500
22/2/2023 17,65 18,00 -1,42% 17,29 18,04 17,81 18,00 18,01 6.187 11.530.908.400
17/2/2023 17,81 18,26 +1,73% 17,81 18,48 18,22 18,26 18,27 3.694 18.137.585.700
16/2/2023 17,48 17,95 +2,98% 17,40 18,29 18,03 17,93 17,95 6.252 27.069.005.400
15/2/2023 17,39 17,43 +0,40% 16,97 17,69 17,41 17,43 17,44 4.164 20.136.248.600
14/2/2023 17,60 17,36 -0,86% 16,97 17,64 17,24 17,36 17,37 3.858 10.905.372.000
13/2/2023 17,48 17,51 -0,17% 17,38 17,69 17,57 17,51 17,52 3.445 10.312.557.100
10/2/2023 17,00 17,54 +3,24% 17,00 17,62 17,41 17,54 17,55 8.898 13.562.749.900
9/2/2023 17,84 16,99 -4,55% 16,93 17,97 17,22 16,99 17,00 8.161 18.271.687.600
8/2/2023 17,89 17,80 +0,51% 17,66 18,08 17,85 17,79 17,80 1.061 30.613.988.600
7/2/2023 17,53 17,71 +0,97% 17,33 17,79 17,64 17,71 17,72 9.182 37.572.859.600
6/2/2023 18,03 17,54 -2,77% 17,34 18,03 17,56 17,53 17,54 6.399 28.481.911.900
3/2/2023 18,12 18,04 -1,96% 17,90 18,33 18,12 18,03 18,05 884 12.508.812.000
2/2/2023 18,02 18,40 +1,43% 18,02 18,67 18,42 18,38 18,40 1.353 13.389.483.300
1/2/2023 18,33 18,14 -1,31% 17,57 18,43 17,90 18,10 18,14 1.000 32.945.520.400
31/1/2023 18,30 18,38 +1,04% 18,19 18,55 18,38 18,38 18,40 7.055 13.373.360.800
30/1/2023 18,57 18,19 -1,83% 17,95 18,63 18,17 18,18 18,19 9.368 22.145.551.500
27/1/2023 18,74 18,53 -1,38% 18,49 18,90 18,57 18,51 18,53 2.494 20.814.655.800
26/1/2023 18,83 18,79 +0,05% 18,57 18,94 18,74 18,78 18,79 3.268 9.964.520.000
25/1/2023 18,79 18,78 -0,21% 18,37 18,97 18,74 18,75 18,78 234 10.667.239.800
24/1/2023 18,57 18,82 +1,78% 18,44 18,97 18,69 18,82 18,83 8.486 12.513.988.700
23/1/2023 18,56 18,49 +0,71% 18,33 18,86 18,55 18,49 18,50 864 23.858.020.700
20/1/2023 19,06 18,36 -3,72% 18,32 19,06 18,49 18,36 18,39 5.867 29.165.147.000
19/1/2023 18,67 19,07 +1,06% 18,62 19,19 19,01 19,07 19,08 7.845 14.782.291.500
18/1/2023 18,94 18,87 +1,62% 18,76 19,23 19,00 18,86 18,89 9.301 17.416.233.600
17/1/2023 18,30 18,57 +1,48% 18,15 18,76 18,52 18,57 18,58 9.194 12.760.703.700
16/1/2023 18,21 18,30 -0,38% 18,18 18,68 18,34 18,30 18,33 1.528 10.568.879.800
13/1/2023 18,27 18,37 -1,61% 17,77 18,65 18,26 18,37 18,38 5.003 21.802.520.500
12/1/2023 18,45 18,67 +0,76% 18,30 19,25 18,76 18,66 18,67 9.875 18.887.920.700
11/1/2023 18,12 18,53 +2,21% 18,03 18,59 18,34 18,53 18,54 3.513 9.833.181.000
10/1/2023 17,50 18,13 +2,31% 17,46 18,26 18,02 18,13 18,16 6.619 11.047.212.000
9/1/2023 17,80 17,72 -0,45% 17,60 18,17 17,85 17,71 17,72 5.341 11.462.912.200
6/1/2023 17,67 17,80 +0,91% 17,54 17,95 17,80 17,80 17,81 249 9.338.765.400
5/1/2023 17,53 17,64 +0,68% 17,23 17,84 17,56 17,64 17,65 7.609 14.276.583.000
4/1/2023 17,44 17,52 +1,51% 17,11 17,69 17,44 17,52 17,54 2.643 13.158.037.500
3/1/2023 17,66 17,26 -2,27% 17,12 17,71 17,42 17,26 17,27 332 12.941.783.000
2/1/2023 18,31 17,66 -5,10% 17,54 18,48 17,71 17,66 17,70 9.371 21.003.482.800
29/12/2022 18,69 18,61 +0,76% 18,37 18,83 18,58 18,58 18,61 842 11.111.637.200
28/12/2022 18,17 18,47 +2,33% 18,11 18,72 18,50 18,46 18,49 7.327 11.096.751.400
27/12/2022 18,60 18,05 -2,43% 17,90 18,60 18,14 18,05 18,11 6.922 16.255.970.900
26/12/2022 19,05 18,50 -3,39% 18,40 19,12 18,56 18,50 18,57 9.366 5.919.930.100
23/12/2022 18,64 19,15 +3,18% 18,57 19,52 19,26 19,15 19,16 4.613 14.964.502.900
22/12/2022 18,52 18,56 +0,16% 18,41 19,10 18,67 18,55 18,56 3.773 13.806.321.300
21/12/2022 18,32 18,53 +1,09% 18,19 18,68 18,44 18,53 18,54 4.050 32.376.406.100
20/12/2022 17,56 18,33 +4,03% 17,52 18,80 18,35 18,32 18,35 639 35.460.598.800
19/12/2022 17,22 17,62 +2,74% 17,12 17,72 17,50 17,62 17,63 8.779 13.355.840.900
16/12/2022 17,13 17,15 +0,06% 16,79 17,19 17,05 17,15 17,16 5.317 20.329.947.000
15/12/2022 16,67 17,14 +1,36% 16,53 17,47 17,16 17,10 17,15 2.671 21.773.346.800
14/12/2022 16,28 16,91 +2,36% 16,21 17,11 16,73 16,90 16,91 1.537 23.353.366.600
13/12/2022 17,43 16,52 -5,22% 16,45 17,66 16,80 16,52 16,53 7.193 36.523.119.400
12/12/2022 17,80 17,43 -1,19% 17,09 18,00 17,36 17,43 17,44 4.134 21.483.296.400
9/12/2022 17,55 17,64 +0,51% 17,37 17,90 17,63 17,64 17,67 314 17.255.025.200
8/12/2022 18,64 17,55 -6,15% 17,43 18,75 17,72 17,55 17,56 5.608 33.509.802.600
7/12/2022 18,76 18,70 -0,43% 18,49 18,93 18,72 18,70 18,71 7.288 17.823.516.100
6/12/2022 18,90 18,78 -0,11% 18,44 18,90 18,66 18,76 18,78 5.945 10.140.841.700
5/12/2022 18,98 18,80 -2,29% 18,69 19,15 18,83 18,76 18,81 4.807 9.342.438.000
2/12/2022 19,00 19,24 +0,68% 18,99 19,55 19,25 19,22 19,24 9.846 24.804.294.000
1/12/2022 19,13 19,11 -1,80% 18,87 19,34 19,08 19,11 19,13 9.113 25.424.726.500
30/11/2022 19,44 19,46 0,00% 18,88 19,77 19,35 19,46 19,47 2.650 27.460.614.200
29/11/2022 19,68 19,46 -0,71% 19,40 20,08 19,71 19,46 19,48 3.568 26.413.823.300
28/11/2022 19,10 19,60 +3,65% 19,10 19,73 19,54 19,60 19,61 9.832 39.819.232.800
25/11/2022 19,93 18,91 -5,26% 18,71 19,93 19,08 18,90 18,95 3.482 24.246.689.700
24/11/2022 19,59 19,96 +2,99% 19,41 20,28 19,95 19,96 19,97 347 7.805.670.600
23/11/2022 19,44 19,38 -0,67% 19,09 19,64 19,35 19,38 19,39 8.929 17.425.248.800
22/11/2022 19,96 19,51 -1,61% 19,26 19,98 19,48 19,50 19,51 9.046 18.418.238.000
21/11/2022 19,64 19,83 +2,96% 19,25 20,07 19,74 19,83 19,84 35 31.124.241.400
18/11/2022 19,02 19,26 +2,01% 19,02 19,64 19,34 19,25 19,26 637 24.310.289.500
17/11/2022 18,84 18,88 -1,67% 18,00 18,91 18,52 18,88 18,89 2.515 49.595.167.100
16/11/2022 19,96 19,20 -3,90% 18,99 19,96 19,25 19,20 19,22 5.370 32.361.645.700
14/11/2022 20,45 19,98 +0,10% 19,66 20,45 19,91 19,98 20,01 956 28.508.975.500
11/11/2022 19,50 19,96 +1,84% 19,19 20,44 19,93 19,95 19,97 3.810 28.362.760.300
10/11/2022 19,90 19,60 -4,34% 19,12 20,04 19,56 19,58 19,60 6.740 26.459.327.200
9/11/2022 20,65 20,49 -1,40% 20,34 20,96 20,59 20,42 20,49 6.050 24.278.544.800
8/11/2022 20,06 20,78 +2,77% 20,04 21,07 20,78 20,78 20,79 1.274 29.328.986.800
7/11/2022 20,41 20,22 -1,17% 20,16 21,09 20,50 20,22 20,23 1.048 36.046.289.000
4/11/2022 21,50 20,46 -6,23% 20,13 21,59 20,68 20,46 20,47 2.533 60.742.056.900
3/11/2022 21,41 21,82 -0,14% 21,31 22,27 21,95 21,82 21,83 434 19.145.856.500
1/11/2022 22,34 21,85 -1,31% 21,63 22,34 21,95 21,85 21,86 9.066 20.017.531.800
31/10/2022 21,00 22,14 +4,24% 20,77 22,30 21,75 22,13 22,14 1.428 32.006.019.400
28/10/2022 20,90 21,24 +1,34% 20,76 21,24 21,06 21,23 21,24 4.810 25.848.431.800
27/10/2022 20,52 20,96 +3,92% 20,33 21,21 20,93 20,93 20,96 5.632 26.141.762.700
26/10/2022 20,49 20,17 -1,99% 20,02 20,72 20,26 20,17 20,18 422 19.962.972.800
25/10/2022 21,00 20,58 -2,23% 20,58 21,00 20,72 20,57 20,58 839 15.668.330.100
24/10/2022 21,05 21,05 -0,99% 20,80 21,16 20,97 21,05 21,06 349 12.570.298.600
21/10/2022 20,58 21,26 +2,71% 20,27 21,39 20,92 21,24 21,26 8.450 28.215.622.800
20/10/2022 20,87 20,70 0,00% 20,19 20,90 20,55 20,70 20,70 3.164 35.123.097.300
19/10/2022 20,43 20,70 +1,27% 20,18 20,81 20,59 20,69 20,70 7.439 30.172.572.400
18/10/2022 20,26 20,44 +2,00% 20,10 21,05 20,55 20,44 20,47 8.244 55.912.383.400
17/10/2022 19,46 20,04 +3,83% 19,24 20,34 20,03 20,03 20,04 3.655 29.439.745.700
14/10/2022 19,72 19,30 -2,38% 19,20 19,81 19,48 19,30 19,35 8.173 13.324.902.300
13/10/2022 18,50 19,77 +4,05% 18,42 19,94 19,54 19,77 19,78 1.845 30.483.797.200
11/10/2022 18,11 19,00 +4,22% 18,07 19,03 18,79 18,99 19,01 9.044 40.181.921.600
10/10/2022 19,20 18,23 -4,60% 18,09 19,38 18,48 18,23 18,24 8.571 54.545.218.900
7/10/2022 19,71 19,11 -3,53% 18,79 19,90 19,33 19,11 19,12 1.251 31.934.338.500
6/10/2022 19,69 19,81 +1,28% 19,60 20,12 19,89 19,80 19,81 2.887 27.202.050.400
5/10/2022 19,50 19,56 +0,82% 19,12 19,57 19,45 19,43 19,56 8.220 14.296.134.100
4/10/2022 19,90 19,40 +0,83% 19,34 19,99 19,50 19,36 19,40 5.313 16.021.608.200
3/10/2022 18,95 19,24 +4,11% 18,61 19,38 19,01 19,23 19,24 649 26.433.844.200
30/9/2022 18,11 18,48 +1,59% 17,99 18,61 18,42 18,48 18,50 308 25.172.529.900
29/9/2022 18,07 18,19 -1,46% 17,98 18,35 18,16 18,19 18,22 9.103 15.739.036.900
28/9/2022 18,44 18,46 -0,65% 18,28 18,76 18,51 18,46 18,48 2.143 33.825.014.700
27/9/2022 18,89 18,58 -1,43% 18,13 19,07 18,53 18,58 18,60 9.399 58.110.035.000
26/9/2022 19,16 18,85 -2,58% 18,66 19,44 18,89 18,85 18,86 3.906 31.320.361.800
23/9/2022 19,70 19,35 -3,25% 19,05 19,83 19,32 19,35 19,36 291 26.384.455.500
22/9/2022 20,06 20,00 +0,76% 19,60 20,21 19,86 20,00 20,02 879 27.176.671.300
21/9/2022 19,65 19,85 +1,07% 19,54 20,08 19,83 19,83 19,86 2.764 16.401.552.100
20/9/2022 19,87 19,64 -0,76% 19,44 20,09 19,61 19,64 19,65 988 17.578.584.100
19/9/2022 19,62 19,79 +0,66% 19,41 19,89 19,72 19,79 19,80 5.414 14.297.318.100
16/9/2022 19,68 19,66 -1,11% 19,31 19,93 19,53 19,63 19,66 6.573 37.745.333.900
15/9/2022 20,05 19,88 -1,24% 19,71 20,15 19,89 19,88 19,89 8.186 17.872.044.700
14/9/2022 19,78 20,13 +1,72% 19,41 20,14 19,86 20,12 20,15 7.847 17.246.622.400
13/9/2022 20,38 19,79 -4,35% 19,63 20,66 19,95 19,79 19,80 8.025 33.193.757.100
12/9/2022 20,80 20,69 -0,19% 20,27 20,91 20,60 20,68 20,69 4.538 22.702.539.400
9/9/2022 20,50 20,73 +1,82% 20,33 20,79 20,62 20,72 20,73 9.976 21.789.263.200
8/9/2022 20,14 20,36 +0,74% 20,03 20,65 20,37 20,36 20,37 505 21.048.025.600
6/9/2022 20,40 20,21 -1,75% 20,02 20,65 20,20 20,21 20,23 388 23.139.281.100
5/9/2022 20,62 20,57 +1,53% 20,31 20,84 20,61 20,56 20,57 4.237 11.202.390.600
2/9/2022 20,60 20,26 -0,54% 20,00 20,60 20,27 20,25 20,26 5.362 27.055.715.600
1/9/2022 20,50 20,37 +0,79% 20,07 20,87 20,52 20,37 20,39 9.074 31.889.887.700
31/8/2022 20,45 20,21 +0,40% 20,04 20,58 20,22 20,21 20,22 574 26.742.278.700
30/8/2022 20,28 20,13 +0,20% 19,86 20,82 20,32 20,11 20,13 5.326 30.216.041.200
29/8/2022 19,99 20,09 +0,30% 19,85 20,36 20,13 20,09 20,10 5.562 12.012.412.500
26/8/2022 20,49 20,03 -1,28% 19,83 20,52 20,09 20,01 20,03 1.652 17.289.366.100
25/8/2022 20,24 20,29 +1,45% 19,73 20,40 20,15 20,28 20,29 313 22.017.890.300
24/8/2022 19,62 20,00 +2,25% 19,14 20,05 19,82 19,97 20,00 4.176 26.902.808.600
23/8/2022 19,23 19,56 +1,66% 19,10 19,74 19,47 19,52 19,56 1.136 17.572.852.200
22/8/2022 19,31 19,24 -0,47% 19,14 19,48 19,29 19,24 19,31 5.695 11.664.642.200
19/8/2022 19,85 19,33 -3,16% 19,14 19,86 19,36 19,32 19,34 8.037 16.743.532.400
18/8/2022 19,87 19,96 +0,40% 19,69 20,02 19,89 19,96 19,97 1.539 9.782.438.900
17/8/2022 19,74 19,88 +0,86% 19,55 20,03 19,77 19,87 19,88 8.851 23.413.624.200
16/8/2022 19,66 19,71 +0,25% 19,46 19,86 19,66 19,71 19,72 4.855 21.523.392.700
15/8/2022 19,20 19,66 +1,44% 19,04 19,74 19,42 19,66 19,67 4.735 20.751.338.600
12/8/2022 18,70 19,38 +5,21% 18,54 19,48 19,01 19,30 19,39 3.389 38.101.270.500
11/8/2022 18,53 18,42 +0,11% 18,12 18,81 18,46 18,41 18,42 4.021 23.932.304.000
10/8/2022 18,39 18,40 +2,22% 18,24 18,60 18,43 18,35 18,40 8.917 13.184.667.200
9/8/2022 18,42 18,00 -2,17% 17,83 18,59 18,02 18,00 18,01 6.327 16.329.322.000
8/8/2022 18,45 18,40 +0,49% 18,30 18,65 18,43 18,40 18,41 6.102 15.805.284.100
5/8/2022 18,46 18,31 -0,92% 18,17 18,49 18,27 18,30 18,31 6.646 15.581.675.200
4/8/2022 18,07 18,48 +2,90% 17,88 18,66 18,47 18,47 18,48 9.821 27.571.432.600
3/8/2022 17,74 17,96 +1,35% 17,56 18,02 17,86 17,91 17,96 5.711 13.909.296.300
2/8/2022 17,38 17,72 +1,03% 17,37 17,75 17,61 17,68 17,72 7.598 15.374.884.500
1/8/2022 17,49 17,54 0,00% 17,37 17,71 17,57 17,53 17,55 4.966 15.487.256.500
29/7/2022 17,55 17,54 -0,06% 17,40 17,73 17,58 17,54 17,55 3.598 12.189.072.400
28/7/2022 17,33 17,55 +0,92% 17,28 17,60 17,49 17,55 17,56 7.037 12.231.634.800
27/7/2022 16,52 17,39 +5,46% 16,50 17,39 17,17 17,39 17,40 9.885 19.141.449.100
26/7/2022 16,50 16,49 +0,49% 16,36 16,68 16,47 16,46 16,49 1.559 12.134.163.000
25/7/2022 16,16 16,41 +1,99% 16,13 16,48 16,37 16,40 16,41 1.489 11.772.950.200
22/7/2022 16,07 16,09 +0,50% 15,89 16,17 16,05 16,08 16,09 480 13.846.203.000
21/7/2022 15,80 16,01 0,00% 15,75 16,08 15,97 16,01 16,02 2.505 8.448.416.000
20/7/2022 15,86 16,01 +0,69% 15,63 16,09 15,95 16,00 16,01 9.532 10.917.922.300
19/7/2022 15,92 15,90 +0,70% 15,84 16,10 15,95 15,85 15,90 1.880 10.058.708.000
18/7/2022 15,58 15,79 +2,93% 15,50 16,02 15,85 15,78 15,80 7.019 15.141.512.800
15/7/2022 15,38 15,34 -0,39% 15,22 15,50 15,38 15,34 15,38 9.467 6.350.462.600
14/7/2022 15,32 15,40 -0,19% 15,22 15,50 15,37 15,40 15,43 9.986 8.450.244.200
13/7/2022 15,60 15,43 -1,59% 15,41 15,78 15,53 15,43 15,44 7.071 8.485.321.700
12/7/2022 15,84 15,68 -0,51% 15,54 15,84 15,69 15,67 15,68 1.742 7.329.725.200
11/7/2022 15,95 15,76 -1,99% 15,72 16,07 15,86 15,75 15,76 1.841 8.710.624.500
8/7/2022 16,17 16,08 -0,25% 15,90 16,28 16,05 16,08 16,09 3.799 15.353.420.500
7/7/2022 16,35 16,12 +0,06% 16,09 16,41 16,24 16,12 16,13 6.254 17.705.333.400
6/7/2022 15,96 16,11 -0,12% 15,85 16,36 16,14 16,11 16,15 8.164 16.323.149.700
5/7/2022 15,79 16,13 +1,13% 15,76 16,23 16,00 16,12 16,14 8.131 13.504.855.700
4/7/2022 15,82 15,95 -0,25% 15,80 16,20 16,02 15,95 15,96 9.381 5.769.401.500
1/7/2022 15,82 15,99 +0,13% 15,62 16,06 15,91 15,99 16,00 786 16.583.912.300
30/6/2022 16,01 15,97 -2,26% 15,83 16,18 15,97 15,97 15,98 8.989 17.429.662.000
29/6/2022 16,53 16,34 -0,12% 16,17 16,66 16,35 16,34 16,35 7.377 15.961.972.100
28/6/2022 16,70 16,36 -1,98% 16,12 16,83 16,39 16,36 16,37 6.587 17.666.160.600
27/6/2022 16,60 16,69 +0,36% 16,58 17,10 16,79 16,68 16,69 5.542 10.219.289.500
24/6/2022 16,90 16,63 -0,54% 16,54 17,25 16,79 16,63 16,65 2.337 22.087.400.300
23/6/2022 16,78 16,72 -0,42% 16,67 17,24 16,85 16,72 16,73 5.981 14.235.311.600
22/6/2022 16,54 16,79 +0,24% 16,16 16,96 16,70 16,79 16,83 702 19.004.367.500
21/6/2022 16,78 16,75 0,00% 16,55 16,88 16,67 16,74 16,75 6.573 12.410.754.800
20/6/2022 17,00 16,75 -0,83% 16,46 17,00 16,76 16,75 16,76 1.961 10.579.645.600
17/6/2022 16,84 16,89 -1,11% 16,42 16,97 16,78 16,88 16,89 9.781 24.161.464.000
15/6/2022 17,37 17,08 +0,12% 16,84 17,38 17,07 17,07 17,09 9.539 13.638.813.100
14/6/2022 16,91 17,06 +0,29% 16,77 17,19 16,99 17,05 17,06 4.722 14.893.849.200
13/6/2022 17,23 17,01 -2,58% 16,82 17,29 16,98 17,00 17,01 3.311 14.176.132.900
10/6/2022 17,65 17,46 -2,62% 17,08 17,70 17,31 17,45 17,46 2.621 23.285.365.300
9/6/2022 17,61 17,93 +1,59% 17,57 18,05 17,91 17,93 17,94 9.658 18.801.102.400
8/6/2022 17,63 17,65 -1,23% 17,55 18,18 17,70 17,65 17,66 6.786 15.163.240.900
7/6/2022 18,10 17,87 -2,03% 17,67 18,15 17,82 17,87 17,88 5.732 14.488.082.800
6/6/2022 18,52 18,24 -0,82% 18,17 18,73 18,32 18,23 18,24 8.474 37.061.316.700
3/6/2022 18,35 18,39 +0,22% 18,20 18,54 18,38 18,38 18,39 7.596 21.260.182.300
2/6/2022 17,98 18,35 +3,15% 17,79 18,41 18,15 18,35 18,36 5.086 13.303.986.600
1/6/2022 17,68 17,79 +0,62% 17,62 18,16 17,81 17,78 17,79 9.335 25.462.416.100
31/5/2022 17,38 17,68 +3,03% 17,18 17,82 17,63 17,64 17,68 9.176 45.294.091.700
30/5/2022 17,25 17,16 +0,47% 17,03 17,36 17,19 17,16 17,17 3.663 9.740.163.800
27/5/2022 17,11 17,08 -0,41% 16,91 17,24 17,03 17,05 17,08 3.825 16.914.040.900
26/5/2022 16,10 17,15 +6,92% 16,07 17,25 16,98 17,14 17,15 1.301 30.830.071.700
25/5/2022 15,98 16,04 -0,80% 15,80 16,16 15,98 16,04 16,06 5.449 16.090.554.800
24/5/2022 15,98 16,17 +0,56% 15,73 16,18 15,92 16,08 16,17 6.928 15.724.368.800
23/5/2022 15,93 16,08 +1,32% 15,85 16,15 16,05 16,08 16,09 2.127 27.495.000.700
20/5/2022 15,79 15,87 +1,67% 15,62 16,03 15,79 15,85 15,87 6.289 14.581.408.800
19/5/2022 15,49 15,61 0,00% 15,42 15,81 15,66 15,61 15,64 2.327 12.830.672.500
18/5/2022 15,89 15,61 -2,62% 15,46 15,92 15,67 15,60 15,61 5.593 15.071.382.300
17/5/2022 16,20 16,03 +0,44% 15,81 16,35 16,09 16,01 16,03 6.762 21.596.176.000
16/5/2022 15,80 15,96 +2,70% 15,54 16,11 15,87 15,95 15,96 9.945 16.766.429.000
13/5/2022 15,20 15,54 +1,77% 15,16 15,98 15,51 15,54 15,55 2.647 27.430.687.300
12/5/2022 15,28 15,27 -0,59% 14,98 15,43 15,22 15,27 15,29 6.956 20.380.345.400
11/5/2022 15,36 15,36 +0,33% 15,05 15,50 15,35 15,36 15,39 1.407 10.090.012.100
10/5/2022 15,50 15,31 -0,91% 15,23 15,61 15,38 15,31 15,33 6.802 15.311.065.500
9/5/2022 15,17 15,45 +0,65% 15,11 15,75 15,48 15,44 15,45 9.143 21.097.159.500
6/5/2022 15,64 15,35 -2,17% 15,17 15,90 15,34 15,35 15,36 3.062 18.182.503.400
5/5/2022 16,04 15,69 -3,15% 15,48 16,19 15,67 15,69 15,70 7.502 9.474.791.100
4/5/2022 15,88 16,20 +1,50% 15,57 16,32 15,81 16,20 16,21 1.951 28.354.957.100
3/5/2022 15,87 15,96 +0,88% 15,68 16,16 15,90 15,95 15,99 5.670 14.704.623.800
2/5/2022 16,36 15,82 -3,36% 15,61 16,43 15,86 15,82 15,85 9.185 19.935.231.100
29/4/2022 17,69 16,37 -7,36% 16,37 17,69 16,74 16,37 16,40 4.267 21.803.161.500
28/4/2022 17,74 17,38 -1,64% 17,38 17,77 17,54 17,38 17,39 4.203 17.252.671.100
27/4/2022 17,80 17,67 -0,73% 17,62 18,02 17,75 17,66 17,67 5.734 20.348.871.900
26/4/2022 18,09 17,80 -1,82% 17,53 18,09 17,76 17,78 17,80 496 14.035.467.800
25/4/2022 18,24 18,13 -0,87% 18,00 18,28 18,11 18,13 18,17 4.118 8.803.186.700
22/4/2022 18,66 18,29 -2,87% 18,16 18,97 18,49 18,28 18,29 8.659 17.406.575.700
20/4/2022 18,17 18,83 +4,61% 18,07 18,90 18,52 18,81 18,83 9.984 26.805.095.000
19/4/2022 17,91 18,00 -0,28% 17,72 18,08 17,97 17,99 18,00 1.147 8.357.618.400
18/4/2022 18,35 18,05 -1,90% 17,99 18,57 18,16 18,04 18,05 3.273 13.722.140.700
14/4/2022 18,52 18,40 -0,76% 18,22 18,61 18,44 18,39 18,40 1.186 14.318.522.200
13/4/2022 18,39 18,54 +0,43% 18,36 18,82 18,58 18,54 18,57 8.469 12.112.885.500
12/4/2022 18,25 18,46 +1,15% 18,25 18,86 18,55 18,46 18,50 5.336 13.928.248.400
11/4/2022 18,00 18,25 -0,11% 17,96 18,41 18,19 18,25 18,29 4.909 11.392.934.300
8/4/2022 17,86 18,27 +1,16% 17,78 18,33 18,07 18,25 18,27 8.316 16.468.282.100
7/4/2022 17,88 18,06 -0,22% 17,88 18,17 18,05 18,06 18,08 5.353 9.007.032.900
6/4/2022 18,43 18,10 -2,27% 17,87 18,55 18,10 18,10 18,12 5.595 23.286.236.600
5/4/2022 18,99 18,52 -1,91% 18,36 19,08 18,56 18,51 18,52 9.503 19.426.685.900
4/4/2022 18,95 18,88 -0,63% 18,70 19,03 18,88 18,88 18,90 8.761 7.001.938.000
1/4/2022 18,70 19,00 +2,43% 18,62 19,09 18,84 18,95 19,00 4.172 32.119.189.500
31/3/2022 18,57 18,55 +0,71% 18,41 18,87 18,61 18,55 18,57 7.355 24.800.999.800
30/3/2022 18,57 18,42 -0,32% 18,27 18,66 18,41 18,41 18,42 5.484 10.063.919.000
29/3/2022 19,00 18,48 -1,28% 18,43 19,23 18,64 18,48 18,49 8.585 19.382.377.200
28/3/2022 18,55 18,72 +1,68% 18,31 18,98 18,60 18,69 18,73 7.848 16.674.717.200
25/3/2022 18,28 18,41 +1,27% 18,16 18,60 18,43 18,40 18,44 5.550 23.640.439.300
24/3/2022 17,70 18,18 +3,18% 17,48 18,28 17,90 18,18 18,19 6.819 22.893.755.300
23/3/2022 17,64 17,62 +0,34% 17,41 17,91 17,67 17,62 17,63 4.788 11.238.846.500
22/3/2022 17,62 17,56 +2,09% 17,39 17,76 17,56 17,55 17,56 6.386 10.853.421.900
21/3/2022 17,45 17,20 -2,66% 17,13 17,76 17,29 17,19 17,20 2.400 10.242.391.700
18/3/2022 16,52 17,67 +6,57% 16,39 17,67 17,41 17,58 17,67 3.546 43.395.132.000
17/3/2022 15,69 16,58 +5,54% 15,57 16,63 16,26 16,57 16,58 1.261 33.932.900.000
16/3/2022 15,43 15,71 +3,02% 15,28 15,80 15,57 15,70 15,71 8.192 13.076.072.100
15/3/2022 15,29 15,25 -0,85% 15,05 15,46 15,27 15,24 15,28 2.926 13.952.954.500
14/3/2022 15,92 15,38 -1,16% 15,26 16,11 15,44 15,38 15,39 2.877 12.658.568.000
11/3/2022 16,33 15,56 -4,31% 15,41 16,47 15,78 15,55 15,56 2.831 19.554.209.900
10/3/2022 16,35 16,26 -1,28% 16,05 16,64 16,27 16,26 16,27 9.945 14.869.561.500
9/3/2022 16,19 16,47 +1,98% 15,97 16,58 16,27 16,43 16,47 6.868 19.605.835.800
8/3/2022 15,56 16,15 +3,86% 15,56 16,31 16,09 16,14 16,15 3.424 41.110.899.900
7/3/2022 15,19 15,55 +1,97% 15,04 15,98 15,66 15,52 15,55 6.423 28.789.551.700
4/3/2022 15,58 15,25 -2,06% 14,98 15,64 15,19 15,24 15,25 6.210 14.464.317.900
3/3/2022 15,60 15,57 -0,45% 15,53 15,83 15,60 15,57 15,61 2.823 10.014.297.000
2/3/2022 15,35 15,64 +0,90% 15,35 15,84 15,64 15,64 15,65 6.106 14.098.922.400
25/2/2022 16,06 15,50 -3,79% 15,33 16,11 15,54 15,49 15,50 3.033 28.864.153.800
24/2/2022 15,35 16,11 +2,29% 15,10 16,31 15,76 16,10 16,11 1.489 20.334.286.500
23/2/2022 15,86 15,75 -0,82% 15,74 16,45 15,95 15,75 15,77 1.745 27.189.936.600
22/2/2022 15,60 15,88 +3,99% 15,59 16,22 15,92 15,88 15,90 2.190 36.374.529.900
21/2/2022 15,32 15,27 +0,39% 15,16 16,00 15,63 15,26 15,27 3.888 27.706.100.800
18/2/2022 15,90 15,21 -8,81% 14,96 16,00 15,39 0,00 0,00 1.506 73.123.239.200
17/2/2022 16,64 16,68 -0,18% 16,63 16,98 16,77 16,68 16,70 7.045 12.042.080.500
16/2/2022 16,78 16,71 +0,42% 16,46 16,82 16,66 16,70 16,71 9.671 11.726.203.600
15/2/2022 16,46 16,64 +2,78% 16,38 16,71 16,57 16,60 16,65 8.743 13.368.799.600
14/2/2022 16,08 16,19 +0,81% 16,08 16,49 16,30 16,18 16,19 9.756 14.386.958.300
11/2/2022 16,07 16,06 +0,56% 15,89 16,25 16,09 16,04 16,06 8.528 16.770.360.200
10/2/2022 16,04 15,97 -0,56% 15,85 16,18 15,99 15,96 15,98 3.791 28.455.744.200
9/2/2022 15,54 16,06 +3,15% 15,53 16,24 16,02 16,02 16,07 7.453 24.939.687.900
8/2/2022 15,00 15,57 +4,71% 14,77 15,62 15,39 15,57 15,58 6.599 24.785.552.000
7/2/2022 15,15 14,87 -2,56% 14,72 15,15 14,91 14,86 14,88 8.795 21.029.950.500
4/2/2022 15,19 15,26 +0,26% 14,79 15,26 15,03 15,19 15,26 5.346 28.943.702.600
3/2/2022 15,52 15,22 -1,49% 15,02 15,66 15,19 15,20 15,22 9.134 16.005.831.000
2/2/2022 15,51 15,45 -0,39% 15,43 15,81 15,58 15,44 15,45 2.680 7.648.484.700
1/2/2022 15,76 15,51 -0,70% 15,19 15,88 15,40 15,51 15,52 5.716 21.966.857.200
31/1/2022 15,78 15,62 -0,89% 15,41 15,95 15,63 15,62 15,65 4.554 25.847.356.000
28/1/2022 16,66 15,76 -5,40% 15,67 16,66 15,89 15,76 15,78 1.347 38.136.693.500
27/1/2022 17,11 16,66 -1,24% 16,48 17,11 16,80 16,65 16,67 5.610 40.809.878.200
26/1/2022 17,00 16,87 +0,30% 16,81 17,27 16,97 16,87 16,88 2.623 24.213.706.000
25/1/2022 16,55 16,82 +1,14% 16,46 16,94 16,70 16,82 16,83 5.636 14.820.956.700
24/1/2022 16,98 16,63 -2,06% 16,58 17,09 16,68 16,63 16,69 5.082 10.730.722.700
21/1/2022 17,40 16,98 -2,86% 16,85 17,42 17,01 16,97 16,98 354 19.798.115.800
20/1/2022 16,88 17,48 +4,48% 16,84 17,62 17,40 17,48 17,49 8.092 15.722.173.400
19/1/2022 16,56 16,73 +2,01% 16,43 16,90 16,73 16,73 16,75 4.554 11.671.214.800
18/1/2022 16,50 16,40 +0,31% 16,22 16,50 16,35 16,39 16,40 2.802 7.828.792.400
17/1/2022 16,13 16,35 +0,25% 16,13 16,54 16,39 16,35 16,38 9.814 6.359.358.100
14/1/2022 16,22 16,31 +0,31% 16,12 16,42 16,28 16,30 16,32 1.652 7.801.268.800
13/1/2022 16,20 16,26 -0,43% 16,15 16,50 16,34 16,26 16,27 3.731 12.442.791.200
12/1/2022 15,90 16,33 +2,06% 15,76 16,35 16,21 16,32 16,33 3.010 14.532.937.400
11/1/2022 15,51 16,00 +2,24% 15,51 16,04 15,89 16,00 16,01 6.418 17.067.850.800
10/1/2022 15,82 15,65 -1,32% 15,39 15,82 15,56 15,63 15,65 269 15.523.153.900
7/1/2022 16,04 15,86 -1,49% 15,69 16,11 15,88 15,86 15,87 7.837 13.741.399.200
6/1/2022 16,98 16,10 -3,07% 15,99 16,98 16,19 16,10 16,11 1.118 28.014.956.300
5/1/2022 17,10 16,61 -4,38% 16,56 17,23 16,82 16,61 16,62 3.422 17.424.987.700
4/1/2022 17,36 17,37 -0,12% 17,10 17,56 17,30 17,31 17,37 2.856 17.400.917.300
3/1/2022 17,90 17,39 -1,58% 17,10 17,90 17,38 17,37 17,39 4.595 15.789.108.700
23/12/2021 18,02 17,67 -1,83% 17,67 18,02 17,76 17,67 17,75 9.538 8.688.213.000
22/12/2021 18,20 18,00 -0,33% 17,76 18,20 17,89 17,98 18,01 1.087 12.713.474.700
21/12/2021 18,11 18,06 -0,66% 17,74 18,18 17,99 18,06 18,08 9.877 17.528.353.200
20/12/2021 18,13 18,18 -0,33% 17,86 18,27 18,13 18,17 18,19 7.501 15.150.764.700
17/12/2021 17,92 18,24 -1,14% 17,85 18,44 18,21 18,21 18,25 312 26.937.076.000
16/12/2021 18,95 18,45 -1,70% 18,19 19,04 18,49 18,43 18,45 866 30.367.005.100
15/12/2021 18,61 18,77 +1,24% 18,57 19,13 18,78 18,71 18,77 6.530 34.523.000.900
14/12/2021 18,31 18,54 +2,32% 18,30 18,78 18,53 18,53 18,54 5.328 26.051.634.000
13/12/2021 17,90 18,12 +0,55% 17,81 18,39 18,14 18,12 18,13 9.293 17.620.521.000
10/12/2021 17,66 18,02 +3,27% 17,65 18,20 17,98 18,00 18,03 9.046 15.721.935.400
9/12/2021 17,66 17,45 -1,41% 17,31 17,81 17,48 17,45 17,48 4.988 11.624.230.900
8/12/2021 17,30 17,70 +2,37% 17,05 17,78 17,50 17,70 17,72 4.305 25.411.824.100
7/12/2021 17,69 17,29 -1,76% 17,15 17,84 17,32 17,29 17,30 5.027 23.515.308.400
6/12/2021 18,23 17,60 -2,76% 17,50 18,37 17,80 17,60 17,62 7.304 34.378.077.700
3/12/2021 17,61 18,10 +2,78% 17,60 18,55 18,14 18,10 18,11 3.037 34.533.538.100
2/12/2021 17,65 17,61 +0,57% 17,41 17,92 17,61 17,57 17,61 9.354 19.082.410.900
1/12/2021 17,83 17,51 -0,34% 17,40 17,97 17,61 17,50 17,51 1.447 28.547.688.200
30/11/2021 17,54 17,57 -0,28% 17,20 17,57 17,44 17,57 17,58 6.217 42.889.202.900
29/11/2021 17,84 17,62 0,00% 17,40 17,87 17,64 17,61 17,62 5.775 20.422.888.600
26/11/2021 17,50 17,62 -1,62% 17,35 17,69 17,53 17,61 17,62 3.876 15.695.627.600
25/11/2021 17,68 17,91 +2,05% 17,60 17,98 17,89 17,90 17,91 1.259 12.980.722.000
24/11/2021 17,29 17,55 -0,06% 17,27 17,74 17,53 17,55 17,56 5.884 25.598.963.400
23/11/2021 17,21 17,56 +4,15% 16,87 17,56 17,25 17,50 17,56 8.947 29.852.036.200
22/11/2021 17,02 16,86 -0,94% 16,68 17,43 16,97 16,85 16,86 5.633 17.209.792.200
19/11/2021 16,81 17,02 +1,61% 16,75 17,23 17,02 17,02 17,06 1.497 22.119.955.200
18/11/2021 16,94 16,75 -0,18% 16,64 17,09 16,76 16,75 16,76 3.921 15.642.277.200
17/11/2021 16,84 16,78 +0,60% 16,56 17,11 16,75 16,76 16,79 3.386 18.430.530.500
16/11/2021 16,89 16,68 -0,54% 16,52 16,94 16,70 16,67 16,68 8.938 19.617.352.300
12/11/2021 17,01 16,77 -2,39% 16,60 17,18 16,83 16,77 16,78 1.979 32.111.090.900
11/11/2021 17,11 17,18 +2,02% 16,96 17,50 17,25 17,16 17,18 6.911 21.394.065.400
10/11/2021 16,83 16,84 -0,53% 16,67 17,10 16,90 16,84 16,86 8.533 21.450.617.700
9/11/2021 16,79 16,93 +1,01% 16,72 17,17 16,97 16,93 16,98 8.034 17.529.696.800
8/11/2021 17,07 16,76 -1,35% 16,56 17,13 16,76 16,75 16,76 5.871 23.889.892.600
5/11/2021 17,42 16,99 -1,39% 16,71 17,45 16,93 16,98 16,99 3.959 29.618.876.000
4/11/2021 17,33 17,23 -0,52% 17,01 17,57 17,27 17,22 17,23 8.685 22.746.939.300
3/11/2021 16,43 17,32 +4,59% 16,40 17,43 17,11 17,29 17,32 7.769 25.775.357.100
1/11/2021 16,23 16,56 +3,56% 16,04 16,70 16,50 16,56 16,59 6.114 23.353.986.700
29/10/2021 16,13 15,99 -0,68% 15,72 16,20 15,92 15,90 15,99 1.184 25.687.770.700
28/10/2021 16,12 16,10 -0,62% 15,95 16,43 16,14 16,10 16,11 3.822 15.589.140.300
27/10/2021 16,40 16,20 -0,55% 16,07 16,58 16,29 16,19 16,20 482 14.659.976.500
26/10/2021 16,42 16,29 -2,69% 16,18 16,66 16,34 16,29 16,30 7.779 16.527.496.700
25/10/2021 16,37 16,74 +0,97% 16,32 16,93 16,71 16,73 16,74 8.611 18.630.252.000
22/10/2021 16,39 16,58 +1,16% 15,63 16,72 16,14 16,57 16,58 2.041 44.500.110.500
21/10/2021 16,89 16,39 -4,10% 16,25 17,04 16,62 16,39 16,42 5.838 30.527.037.100
20/10/2021 17,66 17,09 -2,79% 17,05 17,70 17,27 17,09 17,10 5.633 23.424.246.700
19/10/2021 17,87 17,58 -3,46% 17,27 18,00 17,59 17,58 17,59 8.257 27.060.776.900
18/10/2021 18,21 18,21 -0,76% 17,98 18,34 18,19 18,21 18,23 9.720 16.363.932.000
15/10/2021 18,68 18,35 -1,56% 18,17 18,68 18,41 18,35 18,36 6.289 17.612.769.000
14/10/2021 18,47 18,64 +1,08% 18,21 18,75 18,55 18,61 18,64 6.361 10.889.825.400
13/10/2021 18,07 18,44 +1,49% 18,01 18,64 18,43 18,43 18,44 5.470 16.485.593.500
11/10/2021 18,15 18,17 -0,38% 17,97 18,39 18,19 18,16 18,17 3.417 10.378.830.400
8/10/2021 17,69 18,24 +3,40% 17,65 18,48 18,27 18,23 18,24 9.734 20.832.691.100
7/10/2021 18,12 17,64 -3,24% 17,50 18,12 17,66 17,63 17,64 2.257 17.174.164.200
6/10/2021 16,90 18,23 +7,24% 16,87 18,53 17,88 18,21 18,23 6.666 44.753.926.900
5/10/2021 17,06 17,00 0,00% 16,93 17,20 17,03 17,00 17,01 9.206 13.570.148.400
4/10/2021 17,02 17,00 -1,79% 16,69 17,05 16,87 16,99 17,00 4.620 22.941.490.900
1/10/2021 16,74 17,31 +3,10% 16,67 17,31 17,06 17,30 17,31 406 39.878.189.600
30/9/2021 17,05 16,79 -1,12% 16,76 17,28 16,96 16,79 16,80 6.247 26.132.627.200
29/9/2021 17,25 16,98 -1,05% 16,92 17,29 17,08 16,98 16,99 8.157 20.802.187.500
28/9/2021 17,57 17,16 -3,27% 17,09 17,66 17,26 17,15 17,16 275 11.095.086.900
27/9/2021 17,63 17,74 +0,23% 17,49 17,95 17,69 17,74 17,75 5.363 17.258.242.500
24/9/2021 17,68 17,70 -1,01% 17,49 17,86 17,64 17,70 17,71 4.218 8.926.569.900
23/9/2021 17,80 17,88 +0,90% 17,67 18,03 17,82 17,87 17,88 6.497 20.340.934.900
22/9/2021 17,86 17,72 +0,40% 17,55 17,86 17,72 17,72 17,74 2.369 30.313.881.000
21/9/2021 17,37 17,65 +1,96% 17,21 17,86 17,49 17,63 17,65 950 35.681.083.700
20/9/2021 17,48 17,31 -1,25% 17,03 17,53 17,17 17,31 17,32 160 14.605.580.100
17/9/2021 17,68 17,53 -0,79% 17,40 17,68 17,53 17,53 17,55 9.402 15.857.069.800
16/9/2021 18,12 17,67 -2,97% 17,61 18,19 17,76 17,67 17,68 5.953 16.340.850.800
15/9/2021 18,50 18,21 -1,14% 18,08 18,53 18,24 18,21 18,22 6.805 9.761.074.000
14/9/2021 18,50 18,42 -0,16% 18,42 18,66 18,54 18,42 18,48 3.109 8.138.376.200
13/9/2021 18,58 18,45 +1,82% 18,32 18,68 18,47 18,45 18,46 7.733 19.004.031.300
10/9/2021 18,61 18,12 -2,37% 17,94 18,78 18,25 18,12 18,14 2.006 16.540.334.500
9/9/2021 18,20 18,56 +1,81% 17,87 18,92 18,18 18,56 18,66 6.113 18.212.357.900
8/9/2021 18,73 18,23 -3,75% 18,12 18,88 18,50 18,23 18,24 1.325 24.928.767.500
6/9/2021 18,90 18,94 -0,26% 18,56 19,00 18,80 18,89 18,94 3.113 10.604.634.100
3/9/2021 19,10 18,99 -0,11% 18,18 19,11 18,66 18,93 18,99 4.796 39.496.750.100
2/9/2021 19,22 19,01 -1,76% 18,73 19,33 18,94 19,01 19,02 5.620 19.620.534.600
1/9/2021 18,74 19,35 +3,37% 18,40 19,54 19,07 19,35 19,37 4.763 31.223.440.500
31/8/2021 18,85 18,72 -0,69% 18,44 19,08 18,70 18,70 18,72 6.317 21.864.500.200
30/8/2021 18,92 18,85 -0,84% 18,55 19,04 18,79 18,80 18,85 3.373 19.077.461.200
27/8/2021 18,80 19,01 +1,49% 18,68 19,06 18,92 19,01 19,02 2.157 34.013.180.500
26/8/2021 18,70 18,73 -0,74% 18,40 18,95 18,64 18,72 18,73 3.053 21.722.302.800
25/8/2021 18,68 18,87 +0,75% 18,50 18,94 18,74 18,86 18,87 9.468 13.911.714.100
24/8/2021 18,53 18,73 +1,63% 18,50 19,03 18,83 18,73 18,75 559 18.317.939.400
23/8/2021 18,05 18,43 +1,71% 18,05 18,49 18,35 18,42 18,43 2.791 17.444.892.100
20/8/2021 18,00 18,12 -0,77% 17,91 18,34 18,13 18,12 18,14 9.749 15.486.177.500
19/8/2021 17,95 18,26 +1,16% 17,50 18,26 17,87 18,26 18,27 9.753 31.918.544.500
18/8/2021 18,55 18,05 -2,90% 18,05 18,55 18,22 18,04 18,05 4.715 30.441.496.000
17/8/2021 18,59 18,59 -0,11% 18,04 18,62 18,34 18,59 18,60 7.746 17.908.743.300
16/8/2021 19,08 18,61 -2,67% 18,34 19,08 18,64 18,60 18,61 5.845 21.593.476.200
13/8/2021 19,36 19,12 -2,20% 18,89 19,37 19,08 19,11 19,12 6.887 28.750.476.000
12/8/2021 19,69 19,55 -0,46% 19,42 19,82 19,58 19,54 19,55 7.524 11.208.639.000
11/8/2021 19,63 19,64 +0,31% 19,43 19,88 19,66 19,64 19,66 5.876 10.953.163.900
10/8/2021 20,08 19,58 -1,95% 19,53 20,17 19,77 19,58 19,61 3.831 14.894.678.000
9/8/2021 20,14 19,97 -1,09% 19,97 20,38 20,16 19,97 20,00 8.606 13.377.271.800
6/8/2021 20,07 20,19 +0,50% 19,93 20,30 20,15 20,19 20,20 2.624 7.805.415.600
5/8/2021 20,44 20,09 -0,99% 19,96 20,60 20,17 20,02 20,09 4.765 8.048.496.400
4/8/2021 20,51 20,29 -2,12% 20,07 20,73 20,29 20,26 20,29 8.471 10.750.129.300
3/8/2021 20,85 20,73 -0,43% 20,28 20,88 20,56 20,70 20,73 8.417 10.700.990.700
2/8/2021 20,79 20,82 +0,77% 20,76 21,25 21,07 20,82 20,87 682 17.106.548.700
30/7/2021 20,69 20,66 -1,20% 20,55 21,02 20,77 20,65 20,66 1.947 16.732.685.700
29/7/2021 21,19 20,91 -0,95% 20,77 21,22 20,90 20,90 20,91 4.264 11.907.087.200
28/7/2021 20,80 21,11 +1,49% 20,80 21,27 21,01 21,11 21,12 2.859 13.277.611.600
27/7/2021 21,23 20,80 -2,21% 20,66 21,23 20,84 20,78 20,81 4.803 14.876.443.700
26/7/2021 21,32 21,27 -0,37% 21,08 21,53 21,32 21,25 21,27 5.111 8.019.176.700
23/7/2021 21,40 21,35 -0,47% 21,20 21,55 21,33 21,32 21,35 382 5.941.892.100
22/7/2021 21,62 21,45 -1,15% 21,35 21,67 21,50 21,45 21,47 3.735 11.741.347.900
21/7/2021 21,35 21,70 +1,64% 21,16 21,86 21,59 21,70 21,72 6.643 31.406.976.200
20/7/2021 20,77 21,35 +2,30% 20,77 21,80 21,38 21,35 21,37 455 58.362.545.200
19/7/2021 20,12 20,87 +2,00% 20,09 21,08 20,64 20,81 20,87 6.987 38.039.232.100
16/7/2021 20,68 20,46 -0,34% 20,41 20,75 20,57 20,45 20,46 2.953 10.365.097.000
15/7/2021 20,79 20,53 -1,11% 20,50 20,94 20,66 20,53 20,55 9.651 18.063.980.100
14/7/2021 20,52 20,76 +1,76% 20,51 20,98 20,82 20,76 20,77 1.969 25.073.502.300
13/7/2021 19,91 20,40 +1,34% 19,85 20,48 20,24 20,40 20,41 5.124 10.753.075.400
12/7/2021 20,15 20,13 +0,65% 19,91 20,36 20,18 20,13 20,15 8.474 11.148.845.100
8/7/2021 19,93 20,00 -1,33% 19,75 20,17 19,96 19,99 20,00 569 14.115.773.600
7/7/2021 19,58 20,27 +4,70% 19,55 20,39 20,09 20,26 20,27 6.804 22.975.153.300
6/7/2021 19,67 19,36 -2,17% 19,31 19,80 19,45 19,36 19,37 9.356 11.852.250.600
5/7/2021 19,57 19,79 +0,20% 19,57 19,95 19,80 19,79 19,80 27 11.731.030.900
2/7/2021 19,93 19,75 0,00% 19,36 20,05 19,64 19,71 19,75 9.214 16.834.990.700
1/7/2021 19,21 19,75 +3,13% 19,06 19,92 19,45 19,74 19,75 6.120 29.017.917.500
30/6/2021 19,44 19,15 -2,30% 19,15 19,61 19,23 19,15 19,16 1.034 20.441.989.300
29/6/2021 19,70 19,60 -0,05% 19,25 19,70 19,45 19,55 19,60 5.263 10.788.425.600
28/6/2021 19,57 19,61 +0,36% 19,43 19,85 19,65 19,61 19,66 5.061 10.437.875.900
25/6/2021 19,95 19,54 -1,96% 19,26 19,95 19,53 19,53 19,54 8.761 25.415.483.000
24/6/2021 19,87 19,93 +1,12% 19,65 20,00 19,86 19,92 19,93 4.376 13.094.596.400
23/6/2021 19,83 19,71 -0,76% 19,56 20,02 19,76 19,71 19,72 7.629 11.740.044.000
22/6/2021 20,04 19,86 -1,00% 19,51 20,04 19,68 19,81 19,86 2.643 21.276.899.300
21/6/2021 20,32 20,06 -1,33% 19,90 20,32 20,02 20,05 20,06 2.102 18.148.649.600
18/6/2021 20,09 20,33 +1,14% 19,87 20,33 20,14 20,33 20,34 93 29.566.944.100
17/6/2021 20,26 20,10 -0,64% 19,98 20,34 20,13 20,08 20,10 6.263 13.685.470.600
16/6/2021 20,52 20,23 -1,32% 20,15 20,55 20,31 20,23 20,24 7.143 25.540.271.500
15/6/2021 20,75 20,50 -1,20% 20,32 20,83 20,50 20,49 20,50 6.791 17.159.997.100
14/6/2021 20,73 20,75 +0,83% 20,46 21,02 20,72 20,74 20,75 2.925 14.227.663.300
11/6/2021 21,15 20,58 -2,42% 20,30 21,15 20,60 20,57 20,58 2.800 10.258.035.000
10/6/2021 20,95 21,09 +1,30% 20,67 21,09 20,95 0,00 0,00 838 10.677.731.500
9/6/2021 21,29 20,82 -1,89% 20,76 21,29 20,88 20,80 20,82 7.251 11.862.536.500
8/6/2021 21,17 21,22 +0,47% 21,01 21,25 21,15 21,16 21,22 3.582 10.372.912.900
7/6/2021 21,29 21,12 -0,80% 21,07 21,44 21,16 21,12 21,13 8.034 22.055.927.100
4/6/2021 21,58 21,29 -1,80% 21,06 21,58 21,21 21,27 21,29 9.907 16.428.013.200
2/6/2021 21,29 21,68 +1,55% 21,10 22,00 21,66 21,67 21,68 5.726 20.690.159.600
1/6/2021 20,79 21,35 +3,29% 20,79 21,35 21,08 21,30 21,35 1.617 20.379.106.700
31/5/2021 20,80 20,67 -1,01% 20,46 20,90 20,61 20,65 20,67 2.788 13.336.554.900
28/5/2021 20,72 20,88 +0,14% 20,59 20,99 20,86 20,88 20,89 2.281 8.565.786.400
27/5/2021 20,76 20,85 +0,24% 20,65 20,90 20,82 20,79 20,85 2.241 21.681.137.300
26/5/2021 20,85 20,80 +0,34% 20,51 20,95 20,72 20,80 20,81 2.696 8.414.811.900
25/5/2021 20,84 20,73 -0,34% 20,62 20,99 20,82 20,72 20,73 6.539 13.147.381.200
24/5/2021 20,00 20,80 +4,16% 20,00 20,90 20,66 20,78 20,80 1.800 17.401.306.800
21/5/2021 20,31 19,97 -1,19% 19,86 20,46 20,03 19,95 19,97 7.067 16.158.330.800
20/5/2021 20,27 20,21 -0,05% 20,06 20,48 20,25 20,21 20,22 155 25.319.832.200
19/5/2021 20,41 20,22 -2,03% 19,98 20,69 20,25 20,22 20,23 9.356 25.604.901.700
18/5/2021 20,60 20,64 -0,29% 20,46 20,76 20,61 20,63 20,64 7.820 9.180.672.200
17/5/2021 20,92 20,70 -1,19% 20,48 21,03 20,64 20,69 20,70 3.239 15.423.493.500
14/5/2021 21,10 20,95 +0,48% 20,77 21,65 21,09 20,95 20,96 6.043 14.774.893.900
13/5/2021 20,39 20,85 +3,17% 20,38 21,15 20,89 20,84 20,85 8.971 12.304.784.800
12/5/2021 20,90 20,21 -4,67% 20,20 20,97 20,46 20,21 20,25 8.207 16.839.146.000
11/5/2021 21,18 21,20 -1,07% 20,94 21,29 21,12 21,19 21,20 6.965 14.515.029.900
10/5/2021 21,14 21,43 +0,42% 21,08 21,55 21,26 21,40 21,43 4.418 17.959.223.500
7/5/2021 20,75 21,34 +3,09% 20,70 21,39 21,13 21,33 21,34 3.526 13.743.782.400
6/5/2021 20,76 20,70 -0,72% 20,45 20,83 20,63 20,66 20,70 1.997 6.576.972.600
5/5/2021 20,88 20,85 +0,82% 20,55 20,94 20,74 20,84 20,85 805 8.142.896.200
4/5/2021 20,62 20,68 -0,91% 20,54 21,02 20,75 20,68 20,71 2.815 16.936.453.900
3/5/2021 20,02 20,87 +4,35% 19,81 20,90 20,52 20,86 20,87 3.340 35.896.205.000
30/4/2021 20,45 20,00 -2,77% 19,67 20,79 20,06 20,00 20,04 6.270 45.258.419.200
29/4/2021 20,70 20,57 -0,82% 20,36 20,76 20,50 20,54 20,57 9.011 9.266.757.500
28/4/2021 20,44 20,74 +1,57% 20,33 20,77 20,62 20,70 20,74 7.662 10.491.778.800
27/4/2021 20,69 20,42 -1,26% 20,25 20,88 20,48 20,40 20,42 6.783 13.495.437.600
26/4/2021 21,09 20,68 -1,80% 20,54 21,40 20,83 20,67 20,68 761 12.166.339.400
23/4/2021 20,89 21,06 +1,25% 20,82 21,35 21,10 21,05 21,06 255 23.990.238.800
22/4/2021 20,82 20,80 +0,14% 20,46 21,09 20,77 20,79 20,80 7.688 16.702.831.100
20/4/2021 20,72 20,77 -0,19% 20,71 21,04 20,84 20,76 20,77 2.297 13.703.767.100
19/4/2021 21,11 20,81 -0,95% 20,74 21,29 21,03 20,81 20,86 3.441 22.274.065.300
16/4/2021 20,61 21,01 +1,99% 20,56 21,24 20,97 21,01 21,05 4.212 30.912.726.000
15/4/2021 20,25 20,60 +1,23% 20,22 20,76 20,58 20,60 20,62 1.647 22.467.946.900
14/4/2021 20,16 20,35 +0,35% 20,03 20,51 20,29 20,35 20,39 8.827 19.292.480.300
13/4/2021 20,40 20,28 -0,98% 19,86 20,43 20,06 20,15 20,28 1.499 16.933.686.700
12/4/2021 20,37 20,48 +0,84% 20,19 20,60 20,45 20,43 20,48 4.350 9.468.083.600
9/4/2021 20,27 20,31 -0,68% 20,16 20,45 20,29 20,31 20,32 2.152 7.165.640.800
8/4/2021 20,40 20,45 +0,99% 20,26 20,75 20,51 20,45 20,50 9.100 18.181.359.800
7/4/2021 20,93 20,25 -3,25% 20,19 20,93 20,47 20,25 20,26 8.536 13.499.337.100
6/4/2021 20,72 20,93 +0,92% 20,26 20,96 20,71 20,90 20,93 7.076 17.010.600.100
5/4/2021 20,30 20,74 +2,88% 20,25 20,89 20,57 20,74 20,76 7.023 13.176.567.300
1/4/2021 20,20 20,16 -0,44% 20,01 20,37 20,19 20,14 20,16 5.708 7.942.494.300
31/3/2021 20,05 20,25 +0,65% 19,90 20,34 20,06 20,23 20,25 4.548 21.946.857.700
30/3/2021 19,75 20,12 +0,95% 19,75 20,27 20,04 20,12 20,13 1.561 16.419.302.800
29/3/2021 19,60 19,93 +1,17% 19,50 20,11 19,88 19,93 19,94 9.405 11.342.373.100
26/3/2021 19,76 19,70 -0,51% 19,58 20,18 19,84 19,70 19,77 5.454 14.669.674.500
25/3/2021 19,42 19,80 +0,97% 19,14 19,99 19,72 19,80 19,81 7.634 26.197.523.500
24/3/2021 19,81 19,61 -1,85% 19,59 20,09 19,83 19,60 19,68 3.523 15.122.041.000
23/3/2021 20,34 19,98 -2,06% 19,77 20,37 20,08 19,98 19,99 3.357 9.085.580.300
22/3/2021 20,45 20,40 -1,78% 20,23 20,74 20,44 20,38 20,40 4.811 10.232.443.100
19/3/2021 20,25 20,77 +2,47% 20,17 20,98 20,69 20,74 20,77 3.549 31.487.493.500
18/3/2021 20,08 20,27 -1,46% 19,90 20,68 20,38 20,22 20,27 5.862 29.307.714.700
17/3/2021 19,17 20,57 +7,14% 19,17 20,57 20,07 20,53 20,57 7.844 26.317.381.500
16/3/2021 19,67 19,20 -4,29% 19,13 19,96 19,40 19,20 19,21 5.320 17.777.466.700
15/3/2021 19,70 20,06 +1,78% 19,37 20,06 19,82 20,00 20,06 1.171 14.748.453.500
12/3/2021 19,46 19,71 -0,50% 19,08 19,71 19,40 19,65 19,71 9.397 17.327.535.400
11/3/2021 18,67 19,81 +6,97% 18,47 19,81 19,25 19,80 19,81 3.499 32.428.911.200
10/3/2021 18,71 18,52 +0,49% 18,28 18,76 18,59 18,52 18,60 4.058 26.988.878.200
9/3/2021 18,74 18,43 -1,44% 18,28 18,92 18,60 18,43 18,44 3.347 30.922.679.900
8/3/2021 19,98 18,70 -7,93% 18,55 20,07 19,22 18,70 18,73 9.794 31.576.765.000
5/3/2021 19,94 20,31 +2,32% 19,80 20,84 20,34 20,31 20,36 1.174 47.791.166.600
4/3/2021 18,71 19,85 +7,36% 18,54 20,00 19,57 19,82 19,85 9.929 42.471.874.300
3/3/2021 18,16 18,49 +1,04% 17,43 18,69 18,06 18,48 18,49 3.181 25.357.999.000
2/3/2021 17,95 18,30 +1,22% 17,51 18,48 17,95 18,29 18,31 5.879 24.081.327.000
1/3/2021 18,13 18,08 -0,11% 18,07 18,73 18,39 18,08 18,22 1.220 21.908.130.500
26/2/2021 18,67 18,10 -2,95% 18,10 18,73 18,28 18,10 18,15 9.221 32.572.438.300
25/2/2021 19,26 18,65 -3,12% 18,46 19,43 18,91 18,62 18,65 9.978 27.889.897.100
24/2/2021 19,50 19,25 -1,08% 19,04 19,60 19,24 19,25 19,26 5.623 18.244.125.300
23/2/2021 19,14 19,46 +1,94% 18,97 19,54 19,31 19,45 19,46 8.885 28.562.142.600
22/2/2021 18,97 19,09 -2,45% 18,36 19,35 18,80 19,04 19,09 9.713 36.332.082.600
19/2/2021 20,31 19,57 -3,60% 19,52 20,43 19,71 19,57 19,60 1.973 29.492.218.600
18/2/2021 19,90 20,30 +0,50% 19,76 20,32 20,04 20,30 20,31 8.689 36.191.534.100
17/2/2021 20,00 20,20 +0,10% 19,21 20,30 19,88 20,20 20,22 2.029 46.322.836.900
12/2/2021 19,57 20,18 +1,87% 18,82 20,27 19,59 20,15 20,18 7.538 53.255.376.000
11/2/2021 20,22 19,81 -1,59% 19,48 20,47 19,79 19,81 19,82 4.334 28.133.149.300
10/2/2021 20,86 20,13 -3,45% 19,75 20,92 20,11 20,13 20,14 722 42.770.558.500
9/2/2021 21,31 20,85 -2,34% 20,66 21,34 20,93 20,84 20,85 6.630 18.661.921.200
8/2/2021 21,32 21,35 0,00% 21,10 21,67 21,38 21,35 21,36 4.122 13.017.650.500
5/2/2021 21,53 21,35 -0,70% 21,21 21,61 21,39 21,33 21,35 2.901 19.366.860.400
4/2/2021 21,65 21,50 -0,92% 21,37 21,98 21,64 21,49 21,50 8.739 27.218.057.500
3/2/2021 20,89 21,70 +4,48% 20,84 21,85 21,56 21,69 21,70 1.570 28.145.052.600
2/2/2021 21,60 20,77 -1,56% 20,77 21,85 21,17 20,77 20,79 1.154 22.637.565.000
1/2/2021 20,88 21,10 +3,94% 20,48 21,38 21,01 21,10 21,11 7.943 25.090.499.100
29/1/2021 20,80 20,30 -2,96% 20,08 21,10 20,60 20,25 20,30 4.393 31.553.339.400
28/1/2021 20,70 20,92 +0,87% 20,70 21,15 20,93 20,92 20,98 7.493 18.936.471.300
27/1/2021 20,60 20,74 +0,34% 20,48 20,98 20,76 20,74 20,75 4.275 20.290.987.400
26/1/2021 20,62 20,67 -0,86% 20,51 21,17 20,83 20,59 20,67 4.493 19.446.089.800
22/1/2021 20,60 20,85 -0,19% 20,34 21,01 20,74 20,85 20,87 6.946 29.739.044.700
21/1/2021 21,02 20,89 -0,67% 20,69 21,16 20,90 20,89 20,91 1.469 20.438.034.100
20/1/2021 21,21 21,03 -0,33% 20,96 21,35 21,09 21,03 21,05 9.140 21.814.981.000
19/1/2021 21,18 21,10 +0,86% 20,80 21,42 21,11 21,10 21,12 6.991 34.977.979.400
18/1/2021 21,23 20,92 -1,37% 20,92 21,32 21,07 20,92 20,95 6.352 16.531.744.000
15/1/2021 20,50 21,21 +2,27% 20,46 21,38 21,02 21,20 21,21 6.729 33.003.853.600
14/1/2021 20,76 20,74 +0,19% 20,58 21,04 20,80 20,70 20,74 2.228 14.863.356.400
13/1/2021 20,83 20,70 +0,05% 20,19 20,83 20,56 20,67 20,70 9.745 14.608.614.000
12/1/2021 19,99 20,69 +5,29% 19,68 20,85 20,50 20,68 20,69 844 34.380.188.900
11/1/2021 19,78 19,65 -1,75% 19,40 20,03 19,63 19,61 19,65 2.907 21.730.527.700
8/1/2021 19,73 20,00 +1,88% 19,68 20,22 19,98 19,99 20,00 8.862 32.940.912.200
7/1/2021 19,18 19,63 +2,77% 18,96 19,80 19,44 19,63 19,65 3.651 32.384.227.200
6/1/2021 19,11 19,10 -1,04% 18,91 19,53 19,21 19,10 19,18 9.545 27.488.987.800
5/1/2021 19,10 19,30 +0,78% 18,79 19,38 19,06 19,27 19,30 2.002 19.419.796.100
4/1/2021 19,36 19,15 -0,47% 19,06 19,77 19,33 19,15 19,20 4.903 29.084.574.700
30/12/2020 19,63 19,24 -1,48% 19,21 19,63 19,31 19,23 19,24 6.132 31.238.573.000
29/12/2020 19,79 19,53 -0,61% 19,32 19,84 19,53 19,53 19,56 1.366 13.258.543.900
28/12/2020 19,35 19,65 +2,34% 19,16 19,73 19,46 19,64 19,65 9.827 14.586.699.800
23/12/2020 19,20 19,20 +0,26% 19,18 19,39 19,27 19,20 19,25 8.320 12.230.654.500
22/12/2020 19,28 19,15 -0,52% 19,00 19,46 19,16 19,15 19,16 4.867 19.340.670.700
21/12/2020 18,99 19,25 -0,67% 18,67 19,30 19,15 19,19 19,25 151 20.950.833.900
18/12/2020 19,82 19,38 -2,12% 19,21 19,90 19,45 19,36 19,38 1.132 28.962.000.400
17/12/2020 19,53 19,80 +1,43% 19,28 19,98 19,67 19,73 19,80 9.291 26.074.835.700
16/12/2020 19,48 19,52 +0,10% 19,21 19,64 19,44 19,52 19,53 1.963 28.865.512.000
15/12/2020 18,67 19,50 +5,12% 18,57 19,58 19,27 19,49 19,52 3.657 31.510.129.100
14/12/2020 18,87 18,55 -1,17% 18,55 19,22 18,84 18,55 18,57 1.966 16.227.588.400
11/12/2020 19,19 18,77 -2,75% 18,65 19,19 18,81 18,77 18,78 1.347 30.390.029.400
10/12/2020 19,35 19,30 +0,31% 18,70 19,43 19,10 19,30 19,31 6.578 19.678.312.900
9/12/2020 19,66 19,24 -2,88% 19,08 19,84 19,38 19,24 19,26 9.463 22.102.840.600
8/12/2020 19,86 19,81 -0,85% 19,68 20,20 19,87 19,80 19,82 5.439 14.997.995.100
7/12/2020 20,62 19,98 -3,20% 19,77 20,62 20,19 19,98 19,99 1.707 13.495.028.100
4/12/2020 20,33 20,64 +1,93% 20,12 21,00 20,69 20,64 20,70 7.778 18.966.993.500
3/12/2020 20,16 20,25 +1,25% 19,96 20,63 20,43 20,25 20,31 5.236 19.724.957.400
2/12/2020 19,83 20,00 +1,68% 19,74 20,50 20,11 20,00 20,04 171 26.584.969.100
1/12/2020 19,22 19,67 +3,74% 19,20 20,13 19,74 19,67 19,68 4.878 31.328.717.400
30/11/2020 19,31 18,96 -2,12% 18,78 19,68 19,03 18,95 18,96 1.161 23.168.277.600
27/11/2020 19,53 19,37 -0,46% 19,25 19,80 19,54 19,37 19,38 6.214 10.944.398.800
26/11/2020 19,09 19,46 +1,57% 19,06 19,58 19,36 19,40 19,46 2.903 8.787.048.700
25/11/2020 18,98 19,16 +1,16% 18,97 19,50 19,25 19,15 19,16 6.699 19.025.685.600
24/11/2020 19,54 18,94 -1,35% 18,88 19,78 19,25 18,94 18,95 7.745 41.241.462.900
23/11/2020 18,70 19,20 +3,78% 18,39 19,49 19,14 19,20 19,24 8.285 24.215.580.800
20/11/2020 18,50 18,50 -0,54% 18,48 18,78 18,62 18,50 18,55 6.857 13.557.121.500
19/11/2020 18,35 18,60 +1,25% 18,21 18,60 18,44 18,59 18,60 4.903 15.241.999.100
18/11/2020 18,75 18,37 -2,29% 18,36 18,87 18,59 18,37 18,39 4.006 17.870.260.400
17/11/2020 18,90 18,80 -0,69% 18,38 19,00 18,64 18,78 18,80 6.847 24.073.424.400
16/11/2020 19,59 18,93 -1,92% 18,88 19,69 19,09 18,93 18,97 4.243 20.435.213.500
13/11/2020 19,11 19,30 +1,58% 18,67 19,42 19,09 19,24 19,30 6.542 20.262.341.000
12/11/2020 19,99 19,00 -5,19% 18,75 19,99 19,18 18,99 19,00 3.157 38.788.530.400
11/11/2020 20,04 20,04 -0,15% 19,64 20,70 20,30 20,00 20,04 9.840 24.050.845.300
10/11/2020 20,48 20,07 -1,86% 19,98 20,69 20,37 20,07 20,08 3.259 23.905.026.700
9/11/2020 19,71 20,45 +6,45% 19,62 20,60 20,19 20,44 20,45 9.691 38.663.973.400
6/11/2020 19,80 19,21 -3,27% 19,16 19,82 19,36 19,21 19,22 341 18.365.632.000
5/11/2020 19,47 19,86 +4,31% 19,17 20,00 19,60 19,86 19,87 4.104 22.362.366.000
4/11/2020 18,53 19,04 +3,70% 18,33 19,30 18,97 19,04 19,05 8.601 14.556.331.800
3/11/2020 18,60 18,36 +0,11% 18,14 18,68 18,37 18,34 18,36 6.946 21.111.556.500
30/10/2020 18,22 18,34 +0,05% 18,06 18,70 18,33 18,26 18,34 6.899 25.709.932.000
29/10/2020 17,51 18,33 +4,56% 17,31 18,44 17,97 18,33 18,36 5.152 20.749.900.500
28/10/2020 17,75 17,53 -2,88% 17,50 18,00 17,76 17,53 17,60 2.845 14.694.408.700
27/10/2020 18,09 18,05 +0,17% 17,88 18,24 18,07 18,04 18,05 5.316 16.294.372.500
26/10/2020 18,13 18,02 -0,61% 17,87 18,27 18,08 18,02 18,04 8.977 11.303.678.800
23/10/2020 18,47 18,13 -2,63% 18,09 18,63 18,33 18,13 18,17 6.019 11.225.609.400
22/10/2020 18,30 18,62 +1,47% 18,06 18,62 18,41 18,61 18,62 2.633 12.916.572.200
21/10/2020 18,57 18,35 -0,70% 18,22 18,64 18,35 18,34 18,35 411 11.399.499.500
20/10/2020 18,81 18,48 -1,02% 18,42 18,89 18,54 18,48 18,50 314 11.122.922.600
19/10/2020 18,59 18,67 -0,43% 18,52 18,95 18,69 18,66 18,67 9.203 13.090.011.600
16/10/2020 18,94 18,75 -1,32% 18,40 18,94 18,64 18,75 18,79 5.311 21.123.621.100
15/10/2020 18,74 19,00 +0,37% 18,57 19,14 18,89 18,99 19,00 1.699 25.726.071.900
14/10/2020 18,13 18,93 +5,52% 18,02 19,10 18,71 18,93 19,03 9.183 31.639.055.500
13/10/2020 18,02 17,94 -0,44% 17,94 18,38 18,08 17,94 18,01 8.709 20.111.927.300
9/10/2020 18,36 18,02 -2,44% 17,74 18,42 18,00 18,00 18,02 8.492 34.236.224.200
8/10/2020 18,52 18,47 +0,22% 18,29 18,62 18,44 18,47 18,48 9.197 11.416.161.500
7/10/2020 18,86 18,43 -1,97% 18,43 18,89 18,63 18,43 18,45 2.199 15.228.658.100
6/10/2020 19,06 18,80 -0,37% 18,40 19,08 18,65 18,77 18,82 1.251 32.154.908.500
5/10/2020 18,84 18,87 -0,42% 18,72 19,18 18,93 18,85 18,87 3.089 11.876.590.000
2/10/2020 19,44 18,95 -2,97% 18,87 19,58 19,19 18,94 18,95 4.468 13.755.475.200
1/10/2020 19,10 19,53 +2,47% 18,88 19,74 19,32 19,53 19,57 813 25.875.144.400
30/9/2020 19,32 19,06 -0,42% 18,79 19,50 19,07 19,05 19,06 5.811 29.391.470.900
29/9/2020 19,94 19,14 -3,77% 19,14 20,00 19,41 19,14 19,19 6.589 27.163.437.700
28/9/2020 20,85 19,89 -4,56% 19,86 20,92 20,21 19,88 19,90 5.498 16.183.576.000
25/9/2020 20,55 20,84 +0,68% 20,26 20,91 20,64 20,80 20,84 1.488 8.155.537.100
24/9/2020 20,80 20,70 -0,43% 20,58 21,28 20,88 20,70 20,71 7.634 13.048.685.900
23/9/2020 20,40 20,79 +0,87% 20,40 20,91 20,66 20,77 20,79 9.466 16.823.720.500
22/9/2020 20,44 20,61 +0,83% 20,22 20,79 20,49 20,61 20,62 1.748 20.035.943.800
21/9/2020 21,10 20,44 -4,26% 20,30 21,11 20,52 20,43 20,44 9.765 17.600.155.900
18/9/2020 21,75 21,35 -1,97% 21,14 21,83 21,41 21,35 21,36 2.447 21.830.560.700
17/9/2020 21,20 21,78 +1,30% 21,20 21,78 21,61 21,70 21,78 1.829 13.003.342.000
16/9/2020 21,35 21,50 +0,99% 21,26 21,77 21,50 21,50 21,52 8.401 19.618.815.300
15/9/2020 21,68 21,29 -0,93% 20,80 21,68 21,09 21,20 21,29 9.755 18.884.103.600
14/9/2020 21,14 21,49 +2,24% 20,90 21,66 21,24 21,49 21,50 1.594 12.243.722.900
11/9/2020 21,50 21,02 -2,00% 20,75 21,54 21,03 21,02 21,03 6.096 19.445.727.300
10/9/2020 22,05 21,45 -2,85% 21,32 22,14 21,66 21,44 21,45 3.757 15.015.242.600
9/9/2020 22,30 22,08 +0,09% 21,74 22,50 22,09 22,08 22,09 3.433 16.718.404.400
8/9/2020 21,87 22,06 -1,25% 21,86 22,51 22,17 22,06 22,07 3.482 15.151.403.200
4/9/2020 22,25 22,34 +0,72% 21,59 22,37 22,15 22,33 22,34 8.479 47.388.602.900
3/9/2020 22,25 22,18 +0,09% 21,68 22,35 21,98 22,07 22,18 8.049 27.505.587.600
2/9/2020 22,70 22,16 -2,12% 22,09 22,92 22,29 22,15 22,16 8.696 14.580.488.900
1/9/2020 22,80 22,64 +0,18% 22,40 23,00 22,70 22,60 22,64 4.429 24.310.734.300
31/8/2020 23,60 22,60 -4,88% 22,60 23,75 22,77 22,60 22,61 600 52.997.053.200
28/8/2020 22,54 23,76 +5,41% 22,43 24,35 23,46 23,76 23,89 4.644 64.856.218.300
27/8/2020 22,31 22,54 +1,08% 22,12 22,69 22,47 22,44 22,54 4.616 16.285.889.800
26/8/2020 23,00 22,30 -3,84% 21,93 23,10 22,34 22,29 22,30 7.193 40.709.014.500
25/8/2020 22,50 23,19 +3,48% 22,42 23,78 23,09 23,18 23,19 8.416 100.856.028.500
24/8/2020 22,61 22,41 -0,66% 22,10 22,67 22,28 22,41 22,46 892 22.784.888.300
21/8/2020 22,80 22,56 -0,97% 22,36 22,85 22,56 22,56 22,60 5.483 7.979.962.100
20/8/2020 21,91 22,78 +1,83% 21,86 22,96 22,47 22,76 22,78 8.796 10.652.903.100
19/8/2020 22,54 22,37 -0,49% 22,15 22,68 22,33 22,37 22,39 4.587 12.597.273.700
18/8/2020 22,58 22,48 +1,17% 22,26 22,73 22,49 22,46 22,48 2.592 16.187.990.000
17/8/2020 22,77 22,22 -2,59% 22,10 22,99 22,61 22,22 22,23 3.966 53.032.997.100
14/8/2020 22,24 22,81 +3,59% 22,02 22,92 22,52 22,80 22,81 7.048 18.796.150.800
13/8/2020 22,75 22,02 -2,26% 22,02 23,12 22,59 22,02 22,15 5.582 14.404.528.200
12/8/2020 22,31 22,53 +1,08% 21,98 22,53 22,27 22,43 22,53 3.435 14.151.080.300
11/8/2020 22,95 22,29 -2,54% 22,29 23,00 22,61 22,29 22,32 9.973 10.187.679.900
10/8/2020 23,41 22,87 -1,97% 22,48 23,49 22,85 22,87 22,90 1.480 13.229.761.100
7/8/2020 22,47 23,33 +2,46% 22,23 23,52 22,90 23,30 23,33 7.256 26.097.958.100
6/8/2020 21,90 22,77 +4,02% 21,75 22,77 22,43 22,71 22,77 8.158 13.297.449.700
5/8/2020 21,83 21,89 +1,48% 21,54 22,05 21,79 21,87 21,89 2.715 12.619.212.700
4/8/2020 21,92 21,57 -2,18% 21,14 22,32 21,72 21,55 21,57 3.241 19.953.634.100
3/8/2020 22,42 22,05 -0,77% 22,02 22,98 22,30 22,05 22,10 4.351 17.505.051.400
31/7/2020 22,70 22,22 -2,24% 22,08 22,91 22,34 22,20 22,31 7.615 14.986.619.300
30/7/2020 22,30 22,73 +1,25% 22,21 22,93 22,66 22,73 22,75 8.073 14.373.346.500
29/7/2020 22,96 22,45 -1,58% 22,36 23,04 22,61 22,45 22,46 5.342 11.437.153.000
28/7/2020 22,50 22,81 +0,35% 22,19 22,87 22,52 22,79 22,81 7.187 17.797.548.500
27/7/2020 22,62 22,73 +1,93% 22,38 22,96 22,60 22,67 22,73 2.256 19.035.914.300
24/7/2020 22,82 22,30 -1,98% 22,27 22,92 22,41 22,30 22,36 8.098 13.221.962.300
23/7/2020 23,22 22,75 -2,02% 22,68 23,48 22,97 22,75 22,79 7.623 12.825.665.900
22/7/2020 23,75 23,22 -1,28% 23,15 23,79 23,31 23,22 23,30 487 26.154.105.100
21/7/2020 23,92 23,52 -1,67% 23,50 24,38 23,89 23,52 23,54 2.043 30.679.440.200
20/7/2020 23,39 23,92 +1,92% 22,96 23,92 23,53 23,81 23,92 3.708 19.335.021.700
17/7/2020 22,73 23,47 +3,62% 22,65 23,48 23,23 23,39 23,47 8.915 21.782.744.900
16/7/2020 22,44 22,65 +0,04% 22,27 22,73 22,56 22,61 22,65 6.045 22.718.222.900
15/7/2020 22,50 22,64 +1,80% 22,24 22,69 22,49 22,64 22,66 9.831 16.621.074.300
14/7/2020 21,92 22,24 +0,04% 21,72 22,59 22,14 22,24 22,36 9.757 16.475.333.300
13/7/2020 22,99 22,23 -2,67% 22,23 23,06 22,55 22,23 22,25 9.903 12.577.055.900
10/7/2020 22,84 22,84 -0,04% 22,68 23,06 22,84 22,84 22,88 1.008 11.933.376.100
9/7/2020 23,33 22,85 -1,21% 22,55 23,35 22,76 22,85 22,86 9.611 15.301.144.500
8/7/2020 23,24 23,13 -0,30% 23,09 23,69 23,29 23,13 23,15 62 19.828.333.200
7/7/2020 23,28 23,20 -0,34% 22,86 23,54 23,21 23,19 23,20 7.559 12.019.849.100
6/7/2020 23,02 23,28 +3,51% 22,88 23,75 23,34 23,25 23,28 8.101 30.156.054.400
3/7/2020 22,58 22,49 +0,13% 22,43 22,72 22,56 22,48 22,50 9.285 6.296.141.300
2/7/2020 23,18 22,46 -2,22% 22,46 23,29 22,82 22,45 22,60 4.448 16.794.103.000
1/7/2020 22,50 22,97 +2,13% 22,24 23,12 22,76 22,97 22,99 6.646 21.171.073.000
30/6/2020 22,51 22,49 -0,84% 22,17 22,70 22,35 22,49 22,50 9 25.209.792.300
29/6/2020 22,88 22,68 -0,48% 22,35 23,08 22,57 22,65 22,68 7.857 15.517.478.000
26/6/2020 23,25 22,79 -2,65% 22,56 23,52 22,93 22,79 22,80 9.452 13.814.511.500
25/6/2020 23,14 23,41 +1,43% 23,02 23,86 23,51 23,40 23,41 6.083 11.939.726.200
24/6/2020 23,78 23,08 -3,03% 22,92 23,94 23,41 23,08 23,09 2.861 19.660.808.100
23/6/2020 23,65 23,80 +1,75% 23,44 24,03 23,78 23,80 23,85 1.051 14.053.368.400
22/6/2020 24,05 23,39 -1,85% 23,09 24,05 23,41 23,29 23,39 5.751 10.766.322.100
19/6/2020 23,69 23,83 +1,58% 22,91 24,02 23,59 23,81 23,83 4.732 32.279.766.000
18/6/2020 23,62 23,46 -2,66% 23,43 23,95 23,67 23,46 23,48 4.768 15.514.628.600
17/6/2020 23,76 24,10 +1,82% 23,35 24,60 24,04 24,10 24,15 3.132 37.409.881.400
16/6/2020 24,30 23,67 +0,59% 23,32 24,44 23,74 23,66 23,67 7.435 18.387.243.700
15/6/2020 23,27 23,53 -2,24% 22,95 23,91 23,47 23,53 23,65 8.859 16.163.102.100
12/6/2020 23,40 24,07 -0,41% 22,91 24,20 23,63 24,01 24,07 4.219 20.684.315.100
10/6/2020 24,52 24,17 -0,58% 23,93 24,70 24,25 24,16 24,17 6.822 27.169.839.000
9/6/2020 23,41 24,31 +0,58% 23,35 24,48 24,14 24,26 24,31 458 14.961.955.600
8/6/2020 23,53 24,17 +4,59% 23,06 24,26 23,79 24,07 24,17 7.057 25.808.211.600
5/6/2020 22,90 23,11 +3,35% 22,62 23,63 23,20 23,11 23,12 6.810 41.584.741.000
4/6/2020 22,90 22,36 -3,41% 21,83 23,24 22,46 22,36 22,37 8.521 27.214.171.200
3/6/2020 22,65 23,15 +2,21% 22,48 23,26 22,95 23,09 23,15 8.626 17.804.102.500
2/6/2020 23,00 22,65 +0,13% 22,35 23,00 22,57 22,57 22,65 2.856 16.634.003.400
1/6/2020 22,48 22,62 +0,40% 22,04 22,76 22,51 22,62 22,65 882 17.305.169.800
29/5/2020 23,00 22,53 -2,76% 21,90 23,00 22,31 22,52 22,53 3.683 44.156.303.500
28/5/2020 22,60 23,17 -1,19% 22,40 23,58 23,02 23,16 23,17 7.218 27.116.932.900
27/5/2020 21,90 23,45 +9,53% 21,73 23,66 22,64 23,45 23,47 1.602 30.647.276.000
26/5/2020 21,61 21,41 +0,52% 21,36 22,58 21,77 21,41 21,46 5.248 20.743.582.700
25/5/2020 21,50 21,30 +1,96% 20,91 21,63 21,21 21,27 21,30 372 14.089.802.000
22/5/2020 20,68 20,89 +1,36% 20,50 21,45 21,04 20,89 20,90 9.382 16.354.726.100
21/5/2020 20,65 20,61 +1,38% 20,51 20,96 20,67 20,60 20,67 8.920 11.269.618.800
20/5/2020 20,29 20,33 +1,04% 20,08 20,78 20,41 20,30 20,33 6.879 11.171.736.800
19/5/2020 20,85 20,12 -3,45% 20,12 20,92 20,49 20,12 20,16 6.278 10.107.114.200
18/5/2020 20,16 20,84 +6,00% 20,00 20,99 20,66 20,75 20,84 9.982 16.824.532.900
15/5/2020 20,13 19,66 -4,28% 19,38 20,54 19,76 19,60 19,66 1.713 18.598.156.100
14/5/2020 19,35 20,54 +4,80% 19,13 20,75 20,02 20,54 20,55 2.830 21.692.665.900
13/5/2020 19,95 19,60 +0,41% 19,32 20,00 19,66 19,60 19,73 9.807 10.975.387.000
12/5/2020 20,16 19,52 -2,25% 19,52 20,31 19,86 19,52 19,64 6.334 9.009.389.900
11/5/2020 19,77 19,97 -1,63% 19,77 20,52 20,08 19,94 19,97 3.428 8.412.123.200
8/5/2020 20,10 20,30 +3,31% 19,87 20,50 20,21 20,28 20,30 7.865 15.424.878.700
7/5/2020 20,14 19,65 -2,43% 19,50 20,65 20,00 19,65 19,76 9.761 32.078.570.800
6/5/2020 19,65 20,14 +2,49% 19,45 20,30 19,95 20,13 20,18 873 15.449.980.100
5/5/2020 19,75 19,65 -0,25% 19,48 19,90 19,69 19,64 19,68 8.518 11.980.619.600
4/5/2020 18,96 19,70 -0,45% 18,77 19,75 19,25 19,69 19,70 1.688 12.521.768.900
30/4/2020 19,39 19,79 +0,15% 19,35 20,11 19,74 19,77 19,79 1.435 18.020.625.800
29/4/2020 20,57 19,76 -2,18% 19,34 20,57 19,72 19,76 19,77 1.539 26.757.695.800
28/4/2020 21,21 20,20 -2,27% 20,18 21,24 20,58 20,19 20,21 4.226 17.012.590.100
27/4/2020 20,85 20,67 +0,58% 19,81 21,30 20,44 20,67 20,70 9.620 20.446.547.500
24/4/2020 20,34 20,55 -2,05% 18,68 20,60 19,68 20,40 20,59 331 30.805.556.100
23/4/2020 20,75 20,98 +1,01% 20,16 21,26 20,90 20,92 20,98 5.941 20.732.714.400
22/4/2020 20,14 20,77 +3,64% 20,06 20,78 20,43 20,73 20,77 8.222 20.573.611.400
20/4/2020 19,55 20,04 -0,99% 19,54 20,92 20,22 20,04 20,05 3.996 15.586.748.800
17/4/2020 19,68 20,24 +4,60% 19,48 20,68 20,11 20,19 20,24 4.686 20.490.285.500
16/4/2020 20,01 19,35 -3,01% 19,02 20,19 19,39 19,34 19,35 5.875 16.193.465.300
15/4/2020 19,84 19,95 -0,70% 19,22 20,10 19,80 19,93 19,98 6.577 19.094.857.900
14/4/2020 20,14 20,09 +1,16% 19,92 20,62 20,24 20,09 20,13 3.409 21.245.534.800
13/4/2020 19,24 19,86 +2,00% 19,01 20,25 19,75 19,80 19,87 9.924 13.775.088.300
9/4/2020 19,40 19,47 +0,46% 19,10 20,00 19,60 19,46 19,47 8.649 17.780.973.500
8/4/2020 19,50 19,38 -1,17% 18,85 20,14 19,32 19,37 19,38 7.026 26.034.124.300
7/4/2020 21,87 19,61 -5,54% 19,02 21,89 20,13 19,60 19,63 3.032 30.439.520.700
6/4/2020 21,21 20,76 +0,58% 20,48 21,72 21,08 20,76 20,80 1.281 27.389.915.000
3/4/2020 20,32 20,64 +1,47% 19,40 20,64 20,05 20,35 20,64 7.583 18.935.123.500
2/4/2020 20,00 20,34 +3,99% 19,49 20,64 19,94 20,30 20,34 969 21.374.432.200
1/4/2020 18,68 19,56 -0,46% 18,46 19,90 19,47 19,55 19,56 9.443 21.567.351.400
31/3/2020 19,62 19,65 -0,76% 19,27 20,70 19,86 19,58 19,65 7.979 21.852.251.900
30/3/2020 19,19 19,80 +3,39% 18,95 20,02 19,52 19,80 19,82 248 31.098.967.500
27/3/2020 20,01 19,15 -8,94% 19,00 20,42 19,79 19,15 19,18 6.994 27.926.036.500
26/3/2020 19,46 21,03 +7,57% 19,34 21,40 20,84 21,00 21,03 7.924 32.020.305.300
25/3/2020 18,50 19,55 +2,84% 18,40 20,05 19,47 19,55 19,57 1.844 32.886.101.300
24/3/2020 18,99 19,01 +8,01% 18,72 19,70 19,29 18,60 19,32 9.680 27.132.832.000
23/3/2020 18,20 17,60 -4,40% 16,80 18,69 17,36 17,56 17,61 6.324 26.079.250.400
20/3/2020 18,79 18,41 +2,28% 17,20 19,14 18,23 18,41 18,43 9.488 34.118.368.700
19/3/2020 15,00 18,00 +17,49% 14,34 19,20 16,94 17,99 18,00 3.521 56.283.198.400
18/3/2020 14,89 15,32 -7,71% 14,60 15,97 15,05 15,32 15,37 1.831 55.379.772.800
17/3/2020 14,81 16,60 +14,01% 13,63 17,30 15,93 16,60 16,61 7.638 58.273.384.500
16/3/2020 14,33 14,56 -16,56% 13,80 15,13 14,46 14,55 14,56 3.693 26.451.627.100
13/3/2020 16,01 17,45 +22,11% 13,86 17,45 15,95 17,22 17,45 8.327 30.013.829.600
12/3/2020 14,25 14,29 -16,53% 13,50 15,02 14,29 14,20 14,29 8.010 22.593.177.000
11/3/2020 17,85 17,12 -7,71% 15,19 18,10 16,84 17,10 17,13 5.310 24.642.824.700
10/3/2020 18,35 18,55 +6,92% 17,82 18,84 18,24 18,47 18,72 2.207 65.430.202.700
9/3/2020 17,10 17,35 -10,10% 16,50 17,99 17,40 17,35 17,45 9.219 52.435.864.400
6/3/2020 19,72 19,30 -7,66% 18,88 19,99 19,26 19,30 19,31 7.619 47.208.658.800
5/3/2020 20,98 20,90 -1,83% 20,61 21,67 21,17 20,87 20,90 426 35.231.221.000
4/3/2020 21,59 21,29 +1,24% 21,00 21,68 21,33 21,26 21,29 4.721 26.628.910.500
3/3/2020 21,60 21,03 -3,13% 20,92 22,41 21,49 21,03 21,07 6.937 30.842.576.800
2/3/2020 21,12 21,71 +2,79% 20,79 21,77 21,32 21,70 21,71 9.433 20.095.473.800
28/2/2020 21,36 21,12 -1,12% 20,65 21,50 21,07 21,12 21,16 7.019 35.376.649.700
27/2/2020 21,66 21,36 -2,82% 20,93 21,76 21,30 21,33 21,37 6.979 34.060.009.500
26/2/2020 22,60 21,98 -7,99% 21,98 23,59 22,29 21,98 22,03 3.694 25.591.387.400
21/2/2020 23,78 23,89 -0,99% 23,11 23,89 23,47 23,61 23,89 9.852 17.474.250.500
20/2/2020 23,89 24,13 +0,25% 23,61 24,32 24,02 24,12 24,13 6.316 17.467.806.700
19/2/2020 22,97 24,07 +3,79% 22,91 24,07 23,32 24,00 24,07 9.597 21.469.853.600
18/2/2020 22,55 23,19 +2,07% 22,13 23,19 22,75 23,15 23,19 6.663 14.674.476.300
17/2/2020 23,04 22,72 -1,30% 22,64 23,10 22,79 22,71 22,73 1.558 9.152.375.700
14/2/2020 23,94 23,02 -3,28% 22,57 23,94 22,88 23,00 23,02 6.129 30.171.218.600
13/2/2020 24,30 23,80 -2,62% 23,69 24,30 23,83 23,79 23,80 7.902 14.364.971.600
12/2/2020 23,75 24,44 +2,91% 23,33 24,45 24,01 24,30 24,44 3.695 21.668.135.100
11/2/2020 22,80 23,75 +4,63% 22,69 23,87 23,56 23,70 23,75 7.008 17.232.803.600
10/2/2020 23,18 22,70 -2,16% 22,46 23,18 22,69 22,70 22,73 6.707 11.279.365.200
7/2/2020 23,55 23,20 -1,53% 23,03 23,71 23,28 23,14 23,20 1.725 7.530.553.900
6/2/2020 23,93 23,56 -0,59% 23,53 24,19 23,82 23,56 23,64 5.364 8.811.357.100
5/2/2020 24,00 23,70 -0,13% 23,66 24,27 23,80 23,70 23,76 9.295 21.306.148.600
4/2/2020 23,45 23,73 +2,02% 23,41 24,03 23,80 23,73 23,75 8.945 18.243.555.400
3/2/2020 23,20 23,26 +0,26% 22,88 23,40 23,18 23,26 23,29 166 13.478.313.200
31/1/2020 23,22 23,20 -0,09% 22,70 23,22 22,98 23,19 23,20 8.120 21.990.892.600
30/1/2020 23,50 23,22 -1,82% 22,95 23,50 23,18 23,22 23,29 4.197 20.100.777.300
29/1/2020 24,00 23,65 -1,05% 23,45 24,04 23,71 23,65 23,66 1.159 13.176.057.500
28/1/2020 24,07 23,90 0,00% 23,81 24,23 23,95 23,90 23,91 5.310 11.380.063.300
27/1/2020 23,95 23,90 -1,77% 23,70 24,10 23,87 23,82 23,90 2.359 19.176.295.200
24/1/2020 24,79 24,33 -1,86% 24,31 24,85 24,48 24,33 24,36 6.776 12.021.101.000
23/1/2020 24,10 24,79 +1,93% 23,70 24,79 24,08 24,67 24,79 7.865 26.769.767.100
22/1/2020 24,40 24,32 +0,37% 23,93 24,55 24,20 24,25 24,32 2.455 9.038.705.300
21/1/2020 24,49 24,23 -1,86% 24,11 24,72 24,30 24,23 24,25 6.617 15.311.043.800
20/1/2020 24,30 24,69 +1,60% 24,30 24,69 24,45 24,55 24,69 1.444 11.485.106.200
17/1/2020 24,49 24,30 -0,16% 24,16 24,80 24,41 24,28 24,30 117 20.662.199.200
16/1/2020 24,65 24,34 -2,52% 23,88 24,80 24,39 24,30 24,34 4.111 40.230.905.000
15/1/2020 25,61 24,97 -3,22% 24,96 25,63 25,10 24,97 24,98 5.160 25.302.484.700
14/1/2020 25,85 25,80 -0,58% 25,62 26,09 25,85 25,80 25,90 2.477 9.973.787.700
13/1/2020 25,78 25,95 +1,09% 25,31 25,98 25,78 25,92 25,95 3.977 13.229.305.500
10/1/2020 25,97 25,67 -1,00% 25,46 26,27 25,89 25,67 25,68 7.662 18.103.030.300
9/1/2020 25,60 25,93 +1,29% 25,41 25,93 25,73 25,88 25,93 1.811 16.646.839.800
8/1/2020 25,09 25,60 +1,31% 24,90 25,70 25,21 25,57 25,60 1.799 62.299.467.400
7/1/2020 24,93 25,27 +1,49% 24,60 25,39 25,07 25,27 25,28 6.459 26.090.043.400
6/1/2020 25,60 24,90 -2,85% 24,33 25,60 24,72 24,90 24,91 822 51.601.763.500
3/1/2020 26,10 25,63 -2,92% 25,63 26,30 25,88 25,63 25,70 5.388 32.367.497.800
2/1/2020 26,32 26,40 +1,15% 26,14 26,59 26,25 26,39 26,40 7.348 54.933.499.000
30/12/2019 26,87 26,10 -2,87% 26,10 26,89 26,30 26,10 26,15 5.530 15.312.807.300
27/12/2019 26,73 26,87 +1,02% 26,27 26,87 26,58 26,72 26,88 1.515 11.131.936.200
26/12/2019 25,95 26,60 +2,54% 25,82 26,76 26,42 26,58 26,60 3.182 8.627.033.400
23/12/2019 25,66 25,94 +1,05% 25,52 25,99 25,82 25,88 25,94 1.331 8.676.669.200
20/12/2019 25,48 25,67 +0,75% 24,95 25,67 25,46 25,66 25,67 6.121 20.186.097.800
19/12/2019 25,26 25,48 +0,87% 25,02 25,57 25,39 25,48 25,49 4.679 14.323.985.300
18/12/2019 25,20 25,26 0,00% 24,53 25,35 25,05 25,21 25,26 1.948 29.396.654.100
17/12/2019 25,38 25,26 -0,43% 24,99 25,48 25,21 25,26 25,33 4.007 15.147.650.400
16/12/2019 25,55 25,37 -0,16% 25,32 25,67 25,53 25,37 25,42 3.846 51.551.365.800
13/12/2019 25,96 25,41 -1,82% 25,33 26,03 25,62 25,40 25,42 990 20.330.621.500
12/12/2019 25,72 25,88 +0,90% 25,49 25,95 25,73 25,88 25,89 6.674 15.945.535.400
11/12/2019 25,07 25,65 +2,40% 24,85 25,93 25,63 25,65 25,70 8.715 21.743.980.600
10/12/2019 25,20 25,05 -0,60% 24,93 25,23 25,04 25,05 25,06 4.516 17.797.677.000
9/12/2019 25,25 25,20 0,00% 25,11 25,43 25,26 25,19 25,20 6.698 14.851.663.100
6/12/2019 25,14 25,20 -0,08% 25,03 25,34 25,20 25,18 25,20 1.266 15.938.186.800
5/12/2019 25,34 25,22 -0,51% 25,09 25,40 25,26 25,22 25,25 3.396 19.111.673.500
4/12/2019 25,00 25,35 +0,44% 24,90 25,55 25,28 25,35 25,37 6.511 14.985.824.000
3/12/2019 25,20 25,24 +0,20% 25,10 25,37 25,21 25,24 25,29 5.587 17.893.276.600
2/12/2019 24,52 25,19 +3,11% 24,50 25,20 25,02 25,17 25,19 2.542 22.061.395.100
29/11/2019 24,04 24,43 +2,17% 23,84 24,49 24,30 24,39 24,44 4.624 18.310.402.900
28/11/2019 24,17 23,91 -0,99% 23,91 24,28 24,04 23,91 23,94 7.066 15.110.136.100
27/11/2019 24,14 24,15 +0,04% 23,54 24,21 23,94 24,15 24,16 9.989 17.376.496.700
26/11/2019 23,91 24,14 -0,12% 23,61 24,21 24,02 24,12 24,17 8.040 17.113.389.800
25/11/2019 24,20 24,17 -0,08% 23,91 24,34 24,08 24,04 24,17 4.763 8.796.545.900
22/11/2019 23,94 24,19 +0,62% 23,91 24,19 24,07 24,07 24,19 2.920 15.549.204.700
21/11/2019 23,78 24,04 +1,01% 23,75 24,09 23,90 24,00 24,05 6.021 19.233.106.500
19/11/2019 23,86 23,80 -0,04% 23,71 24,01 23,79 23,78 23,81 2.758 9.645.736.400
18/11/2019 24,16 23,81 -0,87% 23,75 24,25 23,93 23,81 23,84 3.591 11.824.208.800
14/11/2019 23,35 24,02 +3,31% 23,05 24,02 23,70 24,00 24,02 4.932 13.071.028.800
13/11/2019 22,95 23,25 +0,87% 22,85 23,44 23,22 23,22 23,25 9.782 24.928.572.400
12/11/2019 24,20 23,05 -3,23% 22,82 24,23 23,20 23,00 23,05 9.818 24.437.699.000
11/11/2019 23,31 23,82 +1,40% 23,23 23,90 23,70 23,81 23,83 3.813 8.569.760.300
8/11/2019 23,70 23,49 -1,22% 23,16 24,00 23,60 23,42 23,49 6.682 12.087.857.900
7/11/2019 23,62 23,78 +0,93% 23,58 23,99 23,83 23,75 23,78 5.180 10.207.647.800
6/11/2019 23,10 23,56 +2,57% 23,08 23,77 23,57 23,56 23,57 2.249 16.116.717.600
5/11/2019 23,20 22,97 +0,83% 22,60 23,20 22,88 22,97 22,99 7.190 20.957.239.200
4/11/2019 23,10 22,78 -0,57% 22,66 23,20 23,04 22,77 22,78 3.385 45.939.557.100
1/11/2019 22,99 22,91 +0,48% 22,66 23,06 22,85 22,82 22,92 6.851 13.006.785.100
31/10/2019 22,93 22,80 -1,30% 22,70 23,03 22,86 22,79 22,80 1.842 8.545.980.700
30/10/2019 23,00 23,10 +0,79% 22,71 23,13 22,94 23,08 23,11 6.235 10.806.284.500
29/10/2019 22,84 22,92 +0,31% 22,71 23,21 22,99 22,92 22,93 5.952 16.164.105.600
28/10/2019 22,90 22,85 +0,13% 22,68 23,25 22,96 22,85 22,87 1.522 9.100.873.900
25/10/2019 22,65 22,82 +0,75% 22,44 23,02 22,71 22,82 22,84 724 24.445.667.100
24/10/2019 23,00 22,65 -1,52% 21,92 23,12 22,38 22,60 22,65 4.773 28.100.970.900
23/10/2019 23,00 23,00 0,00% 22,67 23,02 22,87 22,99 23,00 1.035 11.348.660.100
22/10/2019 23,08 23,00 +0,09% 22,71 23,33 22,94 22,97 23,00 1.246 12.809.191.100
21/10/2019 23,07 22,98 0,00% 22,86 23,27 23,04 22,98 22,99 5.727 10.867.117.000
18/10/2019 22,98 22,98 -0,52% 22,55 23,29 22,85 22,89 23,00 7.943 15.392.705.500
17/10/2019 23,52 23,10 -1,58% 22,81 23,62 23,15 23,08 23,10 3.882 18.603.872.200
16/10/2019 23,70 23,47 -0,93% 23,19 23,73 23,40 23,47 23,48 2.570 17.319.637.300
15/10/2019 24,20 23,69 -2,31% 23,62 24,22 23,75 23,69 23,73 9.643 23.604.642.700
14/10/2019 24,31 24,25 +0,33% 23,96 24,33 24,09 24,21 24,25 9.194 15.507.321.500
11/10/2019 23,72 24,17 +2,24% 23,72 24,30 24,09 24,16 24,17 301 13.113.118.000
10/10/2019 23,90 23,64 -1,29% 23,43 24,08 23,83 23,63 23,64 4.184 25.152.171.000
9/10/2019 24,07 23,95 +0,38% 23,76 24,16 23,91 23,93 23,98 1.368 6.097.924.300
8/10/2019 24,01 23,86 -0,13% 23,70 24,32 24,00 23,86 23,88 8.871 30.491.061.900
7/10/2019 24,40 23,89 -2,45% 23,70 24,47 23,96 23,86 23,89 9.263 13.162.739.700
4/10/2019 24,35 24,49 +0,99% 24,03 24,56 24,34 24,46 24,49 6.332 15.595.238.500
3/10/2019 23,87 24,25 +1,59% 23,53 24,25 23,95 24,10 24,25 6.064 13.688.151.100
2/10/2019 24,30 23,87 -2,57% 23,80 24,35 24,05 23,87 23,88 3.658 17.384.315.900
1/10/2019 24,57 24,50 0,00% 24,25 24,64 24,44 24,50 24,51 5.184 23.368.514.900
30/9/2019 23,92 24,50 +2,47% 23,67 24,58 24,27 24,50 24,51 4.611 25.658.876.900
27/9/2019 23,59 23,91 +1,31% 23,43 24,03 23,71 23,81 23,92 9.143 14.246.224.600
26/9/2019 23,59 23,60 -0,25% 23,36 23,85 23,56 23,60 23,61 4.846 7.657.666.100
25/9/2019 23,45 23,66 +0,30% 23,11 23,70 23,43 23,59 23,66 9.118 11.263.121.800
24/9/2019 23,65 23,59 -1,38% 23,24 23,77 23,50 23,59 23,60 6.457 11.358.935.400
23/9/2019 24,02 23,92 -0,42% 23,77 24,21 23,96 23,91 23,92 3.529 9.554.343.700
20/9/2019 23,62 24,02 +2,17% 23,46 24,02 23,89 23,91 24,02 4.913 21.870.227.700
19/9/2019 23,60 23,51 -0,21% 23,46 24,15 23,77 23,50 23,56 6.008 11.101.237.400
18/9/2019 23,20 23,56 +1,90% 23,07 23,56 23,31 23,55 23,56 4.426 8.994.854.100
17/9/2019 23,02 23,12 +0,43% 22,88 23,31 23,03 23,12 23,13 9.226 15.347.758.700
16/9/2019 23,55 23,02 -2,00% 22,93 23,60 23,20 23,02 23,05 7.990 14.081.760.500
13/9/2019 23,70 23,49 -1,09% 23,14 23,76 23,45 23,45 23,49 5.650 8.431.065.700
12/9/2019 23,81 23,75 +0,72% 23,29 23,87 23,61 23,71 23,78 158 12.018.292.100
11/9/2019 23,37 23,58 +1,73% 23,28 23,92 23,58 23,58 23,60 4.972 19.646.713.000
10/9/2019 23,11 23,18 +0,09% 22,78 23,25 23,02 23,05 23,18 862 16.155.669.700
9/9/2019 23,23 23,16 -0,69% 22,64 23,28 22,96 23,05 23,16 9.633 25.087.736.000
6/9/2019 23,26 23,32 +0,34% 23,19 23,64 23,38 23,31 23,36 6.744 13.367.189.800
5/9/2019 22,97 23,24 +1,57% 22,88 23,54 23,32 23,23 23,26 5.624 19.047.907.600
4/9/2019 22,71 22,88 +2,23% 22,48 22,88 22,74 22,83 22,88 2.176 14.629.141.300
3/9/2019 22,69 22,38 -1,67% 22,26 23,22 22,75 22,34 22,39 984 18.831.088.400
2/9/2019 22,20 22,76 +2,99% 22,12 22,96 22,71 22,75 22,76 4.303 20.410.578.100
30/8/2019 22,66 22,10 -1,82% 22,10 22,86 22,33 22,10 22,24 4.423 27.823.248.200
29/8/2019 22,24 22,51 +1,31% 21,97 22,68 22,33 22,48 22,56 2.013 14.898.940.500
28/8/2019 21,60 22,22 +2,30% 21,40 22,22 21,83 22,12 22,22 2.422 16.784.935.800
27/8/2019 21,52 21,72 +0,56% 21,16 21,81 21,54 21,69 21,73 3.592 18.201.700.400
26/8/2019 22,00 21,60 -1,59% 21,34 22,15 21,62 21,55 21,63 9.748 11.256.367.800
23/8/2019 22,44 21,95 -3,73% 21,87 23,03 22,29 21,94 21,95 3.998 23.286.897.700
22/8/2019 23,21 22,80 -3,27% 22,46 23,37 22,82 22,80 22,82 4.279 21.904.021.100
21/8/2019 23,47 23,57 +1,68% 22,65 23,57 23,10 23,48 23,59 5.345 17.631.743.400
20/8/2019 22,99 23,18 +0,61% 22,50 23,29 22,92 23,11 23,18 612 12.017.741.400
19/8/2019 23,22 23,04 -0,69% 22,59 23,51 22,98 23,03 23,04 4.553 16.717.773.500
16/8/2019 22,40 23,20 +4,65% 21,98 23,22 22,63 23,20 23,21 7.982 19.421.070.200
15/8/2019 22,20 22,17 +0,91% 21,82 22,60 22,20 22,17 22,18 2.102 21.697.948.700
14/8/2019 22,65 21,97 -4,27% 21,97 22,69 22,22 21,96 21,99 9.800 16.217.376.200
13/8/2019 22,51 22,95 +2,14% 21,96 23,34 22,74 22,95 23,00 9.494 47.785.760.600
12/8/2019 22,85 22,47 -1,88% 22,28 22,85 22,59 22,45 22,47 8.546 11.116.926.400
9/8/2019 22,91 22,90 +0,53% 22,50 23,09 22,72 22,79 22,90 6.013 11.762.225.200
8/8/2019 22,12 22,78 +3,55% 22,08 22,84 22,48 22,77 22,78 5.976 19.540.473.100
7/8/2019 21,81 22,00 -0,14% 21,57 22,00 21,80 21,97 22,00 656 11.432.952.600
6/8/2019 21,71 22,03 +1,66% 21,71 22,25 22,02 22,02 22,04 1.943 13.254.609.100
5/8/2019 21,68 21,67 -1,28% 21,47 21,85 21,64 21,60 21,67 2.580 18.330.960.000
2/8/2019 21,65 21,95 +1,39% 21,62 22,17 21,88 21,94 21,95 3.352 19.896.741.100
1/8/2019 22,07 21,65 -1,23% 21,59 22,18 21,94 21,65 21,69 5.148 19.730.485.400
31/7/2019 22,16 21,92 -0,81% 21,40 22,16 21,71 21,80 21,95 4.742 22.287.950.600
30/7/2019 22,14 22,10 -0,27% 21,98 22,20 22,03 22,09 22,10 4.045 10.804.582.000
29/7/2019 22,05 22,16 +0,18% 21,94 22,18 22,08 22,10 22,16 8.619 5.984.587.900
26/7/2019 21,90 22,12 +0,96% 21,87 22,26 22,07 22,10 22,12 5.544 9.905.326.500
25/7/2019 22,26 21,91 -1,35% 21,88 22,32 22,02 21,91 21,98 2.047 17.427.760.600
24/7/2019 22,19 22,21 +0,23% 22,01 22,54 22,28 22,16 22,21 9.077 13.425.226.500
23/7/2019 22,38 22,16 -0,49% 21,92 22,38 22,08 22,16 22,18 5.576 15.473.031.000
22/7/2019 22,44 22,27 -0,49% 22,08 22,55 22,30 22,22 22,27 7.674 14.214.748.300
19/7/2019 22,42 22,38 -0,36% 22,02 22,46 22,27 22,35 22,38 5.004 10.859.289.000
18/7/2019 22,04 22,46 +2,04% 21,86 22,66 22,32 22,42 22,46 7.998 11.537.306.900
17/7/2019 21,86 22,01 +1,15% 21,71 22,16 21,98 22,01 22,02 4.322 10.453.375.300
16/7/2019 21,70 21,76 +0,46% 21,58 21,85 21,73 21,74 21,77 4.412 11.840.710.700
15/7/2019 21,60 21,66 +0,79% 21,51 21,88 21,69 21,64 21,66 4.617 12.735.435.600
12/7/2019 21,74 21,49 -0,97% 21,38 21,85 21,63 21,46 21,56 3.086 13.256.239.400
11/7/2019 21,91 21,70 -1,23% 21,48 21,91 21,71 21,69 21,70 6.748 18.185.153.000
10/7/2019 21,60 21,97 +1,24% 21,51 22,20 21,85 21,95 21,97 711 22.577.551.600
8/7/2019 21,60 21,70 +0,51% 21,24 21,85 21,67 21,68 21,70 8.927 12.871.635.800
5/7/2019 21,42 21,59 +0,79% 21,22 21,61 21,43 21,47 21,59 9.007 16.454.556.000
4/7/2019 21,27 21,42 +1,09% 21,27 21,56 21,43 21,42 21,43 6.515 10.370.561.800
3/7/2019 20,50 21,19 +2,62% 20,47 21,31 20,99 21,19 21,20 7.564 10.949.837.400
2/7/2019 20,73 20,65 0,00% 20,49 20,82 20,63 20,65 20,70 1.334 25.948.357.600
1/7/2019 21,05 20,65 -0,39% 20,45 21,05 20,64 20,65 20,66 9.150 12.682.327.200
28/6/2019 20,58 20,73 +1,62% 20,51 20,98 20,71 20,73 20,74 1.846 23.841.004.200
27/6/2019 19,89 20,40 +2,00% 19,64 20,50 20,04 20,40 20,41 4.870 21.933.307.000
26/6/2019 20,30 20,00 -1,43% 19,82 20,37 20,06 19,99 20,00 3.220 8.558.284.800
25/6/2019 20,61 20,29 -2,22% 20,18 20,74 20,33 20,27 20,29 4.356 13.982.657.400
24/6/2019 20,87 20,75 -0,62% 20,62 21,08 20,81 20,75 20,77 2.175 22.344.057.100
21/6/2019 20,48 20,88 +1,95% 20,42 21,00 20,80 20,87 20,89 4.867 28.953.735.300
19/6/2019 20,14 20,48 +3,70% 19,89 20,50 20,20 20,45 20,48 96 19.441.952.700
18/6/2019 19,46 19,75 +2,28% 19,19 19,78 19,48 19,75 19,76 583 19.932.398.800
17/6/2019 19,69 19,31 -2,33% 19,30 19,87 19,50 19,30 19,35 3.601 16.332.609.400
14/6/2019 19,86 19,77 -0,35% 19,61 19,97 19,77 19,73 19,77 7.319 10.507.254.400
13/6/2019 19,45 19,84 +2,80% 19,34 20,11 19,84 19,81 19,84 6.914 19.971.285.200
12/6/2019 19,15 19,30 +0,10% 19,04 19,50 19,32 19,24 19,34 644 13.379.261.400
11/6/2019 19,23 19,28 +0,78% 18,74 19,32 19,03 19,26 19,28 3.670 13.107.026.800
10/6/2019 18,98 19,13 +0,16% 18,90 19,26 19,08 19,13 19,15 5.633 8.530.129.900
7/6/2019 19,00 19,10 +0,32% 18,69 19,20 19,01 19,09 19,13 1.598 17.042.483.100
6/6/2019 19,20 19,04 +0,53% 18,89 19,30 19,05 19,02 19,04 191 12.879.343.600
5/6/2019 19,39 18,94 -1,87% 18,82 19,49 19,07 18,91 18,94 7.204 9.957.869.500
4/6/2019 19,54 19,30 -1,13% 19,16 19,54 19,28 19,28 19,30 2.527 12.702.208.500
3/6/2019 19,31 19,52 +0,83% 19,30 19,65 19,46 19,48 19,53 9.337 12.165.199.100
31/5/2019 19,31 19,36 0,00% 19,17 19,49 19,31 19,32 19,36 2.777 14.956.775.100
30/5/2019 19,10 19,36 +0,99% 19,10 19,77 19,43 19,35 19,37 5.023 16.258.385.500
29/5/2019 18,49 19,17 +3,57% 18,48 19,27 19,07 19,13 19,17 2.630 20.461.966.600
28/5/2019 18,40 18,51 +1,15% 18,20 18,64 18,48 18,51 18,59 3.412 21.871.264.900
27/5/2019 18,16 18,30 +1,10% 18,02 18,33 18,21 18,24 18,30 2.874 5.644.886.000
24/5/2019 17,97 18,10 +1,63% 17,81 18,10 18,01 18,05 18,10 6.089 8.996.395.900
23/5/2019 17,44 17,81 +1,25% 17,33 18,00 17,77 17,70 17,81 6.879 11.845.713.900
22/5/2019 17,51 17,59 +0,57% 17,35 17,65 17,50 17,58 17,59 5.494 11.935.635.900
21/5/2019 17,20 17,49 +2,28% 17,09 17,51 17,33 17,42 17,49 6.061 18.599.576.600
20/5/2019 16,91 17,10 +1,18% 16,71 17,17 16,98 17,06 17,10 9.138 9.801.473.700
17/5/2019 16,53 16,90 +1,08% 16,51 17,19 16,89 16,84 16,90 7.270 14.184.823.600
16/5/2019 16,74 16,72 -1,30% 16,56 16,97 16,76 16,64 16,72 8.361 16.259.549.500
15/5/2019 17,00 16,94 -1,22% 16,84 17,15 16,98 16,94 16,95 5.324 20.315.689.300
14/5/2019 17,20 17,15 +0,23% 17,08 17,50 17,27 17,15 17,17 1.486 16.093.368.000
13/5/2019 16,91 17,11 -0,98% 16,70 17,23 17,04 17,07 17,11 3.989 13.505.349.800
10/5/2019 17,49 17,28 -0,40% 17,15 17,59 17,32 17,25 17,28 391 11.497.450.200
9/5/2019 17,48 17,35 -1,59% 17,18 17,59 17,31 17,35 17,36 835 14.386.575.800
8/5/2019 17,60 17,63 +0,17% 17,58 17,91 17,70 17,61 17,63 6.225 15.451.193.700
7/5/2019 17,50 17,60 -0,06% 17,25 17,67 17,46 17,60 17,61 7.504 9.396.462.300
6/5/2019 17,54 17,61 -0,23% 17,36 17,67 17,51 17,61 17,62 5.253 12.178.442.400
3/5/2019 17,69 17,65 +0,63% 17,54 17,91 17,71 17,64 17,69 6.381 11.970.779.200
2/5/2019 18,06 17,54 -3,09% 17,46 18,09 17,59 17,54 17,55 174 43.073.985.000
30/4/2019 17,65 18,10 +3,08% 17,47 18,15 18,02 18,10 18,11 1.825 27.314.834.700
29/4/2019 17,83 17,56 -0,51% 17,44 17,91 17,68 17,54 17,57 6.438 13.429.703.200
26/4/2019 17,30 17,65 +2,50% 17,22 17,65 17,45 17,59 17,65 449 10.352.012.800
25/4/2019 17,17 17,22 0,00% 17,13 17,39 17,25 17,22 17,23 3.498 15.450.335.100
24/4/2019 17,11 17,22 +0,53% 16,94 17,31 17,08 17,16 17,22 158 19.902.698.900
23/4/2019 17,56 17,13 -1,27% 16,93 17,60 17,14 17,13 17,15 4.040 35.943.560.100
22/4/2019 17,86 17,35 -2,86% 17,35 17,86 17,50 17,35 17,36 3.753 14.230.437.000
18/4/2019 17,76 17,86 +1,42% 17,58 17,97 17,84 17,82 17,86 2.639 9.942.269.700
17/4/2019 18,15 17,61 -2,98% 17,46 18,22 17,73 17,61 17,65 8.984 24.756.811.000
16/4/2019 18,18 18,15 -0,33% 18,02 18,44 18,17 18,14 18,15 134 10.097.448.100
15/4/2019 18,29 18,21 +0,11% 17,97 18,38 18,25 18,20 18,23 7.466 25.367.430.800
12/4/2019 17,90 18,19 +0,78% 17,71 18,42 18,20 18,15 18,19 5.124 19.373.962.600
11/4/2019 18,17 18,05 -0,61% 17,94 18,36 18,09 18,02 18,05 5.457 16.816.682.000
10/4/2019 18,25 18,16 +0,72% 17,99 18,36 18,20 18,13 18,18 4.393 24.503.081.100
9/4/2019 18,13 18,03 -0,77% 17,96 18,31 18,07 18,01 18,03 8.033 9.964.126.600
8/4/2019 18,54 18,17 -1,78% 18,07 18,54 18,22 18,17 18,18 3.863 13.302.288.400
5/4/2019 18,89 18,50 -2,06% 18,50 19,00 18,64 18,50 18,52 419 13.274.788.600
4/4/2019 19,00 18,89 +0,27% 18,82 19,11 18,93 18,89 18,95 7.061 10.053.937.300
3/4/2019 19,33 18,84 -1,67% 18,64 19,45 19,10 18,84 18,85 3.445 12.177.893.300
2/4/2019 18,78 19,16 +2,30% 18,46 19,30 18,92 19,16 19,18 7.640 15.202.312.900
1/4/2019 19,28 18,73 -2,19% 18,69 19,40 18,91 18,73 18,75 7.788 16.625.232.400
29/3/2019 19,18 19,15 +2,74% 18,68 19,32 19,08 19,12 19,15 2.903 32.432.856.200
28/3/2019 17,94 18,64 +3,84% 17,62 19,26 18,42 18,64 18,69 435 25.213.396.200
27/3/2019 18,20 17,95 -2,60% 17,90 18,32 18,03 17,95 18,00 2.763 17.737.706.700
26/3/2019 18,77 18,43 -0,65% 18,30 18,79 18,40 18,40 18,43 9.012 22.529.549.300
25/3/2019 18,41 18,55 +0,16% 18,31 18,81 18,65 18,55 18,57 3.793 12.846.053.400
22/3/2019 18,71 18,52 -4,04% 18,39 19,07 18,66 18,51 18,52 3.244 18.755.876.900
21/3/2019 19,33 19,30 -0,26% 18,80 19,48 19,08 19,29 19,30 700 25.508.871.700
20/3/2019 19,46 19,35 -0,57% 19,20 19,61 19,35 19,34 19,35 3.675 36.804.026.500
19/3/2019 19,39 19,46 -4,89% 19,10 19,93 19,46 19,45 19,46 2.509 54.973.965.500
18/3/2019 20,61 20,46 -0,39% 20,22 20,66 20,42 20,46 20,48 7.931 13.069.932.600
15/3/2019 20,30 20,54 +1,18% 20,26 20,65 20,50 20,54 20,55 1.890 15.533.421.200
14/3/2019 20,21 20,30 +0,69% 19,95 20,30 20,11 20,27 20,30 3.262 8.185.556.300
13/3/2019 19,80 20,16 +1,92% 19,54 20,44 20,08 20,12 20,18 5.126 36.836.360.200
12/3/2019 19,78 19,78 0,00% 19,62 19,99 19,78 19,78 19,80 8.243 7.620.717.500
11/3/2019 19,79 19,78 +0,30% 19,63 20,05 19,85 19,76 19,78 4.449 11.836.457.900
8/3/2019 19,25 19,72 +1,49% 19,08 19,78 19,44 19,72 19,74 4.888 19.900.876.800
7/3/2019 19,25 19,43 +0,83% 19,19 19,58 19,42 19,42 19,43 8.285 16.791.688.800
6/3/2019 19,06 19,27 +0,89% 18,99 19,37 19,22 19,25 19,27 8.354 11.056.187.500
1/3/2019 19,40 19,10 -1,85% 18,96 19,54 19,14 19,09 19,10 1.549 17.475.652.300
28/2/2019 19,11 19,46 +1,35% 19,02 19,48 19,29 19,43 19,46 3.324 17.677.900.500
27/2/2019 19,28 19,20 -0,57% 19,13 19,42 19,24 19,19 19,20 7.615 13.491.092.900
26/2/2019 19,21 19,31 -0,10% 19,10 19,46 19,31 19,30 19,32 7.588 13.461.585.200
25/2/2019 19,57 19,33 -1,88% 19,29 19,90 19,60 19,33 19,35 1.277 16.842.286.400
22/2/2019 19,60 19,70 +1,34% 19,26 19,70 19,48 19,60 19,70 6.356 10.322.190.900
21/2/2019 19,55 19,44 +0,15% 19,14 19,66 19,36 19,44 19,46 8.420 12.491.180.800
20/2/2019 19,70 19,41 -1,12% 19,30 20,09 19,64 19,41 19,45 2.836 16.885.444.400
19/2/2019 19,85 19,63 -1,21% 19,48 19,95 19,72 19,63 19,65 220 13.084.941.800
18/2/2019 19,55 19,87 +0,51% 19,48 19,87 19,66 19,81 19,87 4.871 7.191.041.500
15/2/2019 19,51 19,77 +0,66% 19,40 19,84 19,66 19,70 19,77 8.658 16.384.815.700
14/2/2019 19,12 19,64 +3,04% 18,83 19,64 19,15 19,49 19,64 8.294 12.407.823.500
13/2/2019 19,60 19,06 -2,76% 18,81 19,60 19,25 19,06 19,10 5.221 55.364.146.600
12/2/2019 19,53 19,60 +1,55% 19,27 19,72 19,51 19,57 19,60 903 20.667.472.300
11/2/2019 19,28 19,30 -0,72% 19,00 19,51 19,25 19,28 19,31 6.872 9.434.292.600
8/2/2019 18,82 19,44 +3,29% 18,51 19,48 19,02 19,41 19,44 9.572 15.011.592.800
7/2/2019 19,09 18,82 -0,74% 18,67 19,12 18,88 18,82 18,86 1.186 12.201.801.500
6/2/2019 19,21 18,96 -2,82% 18,85 19,39 19,08 18,96 18,98 3.866 19.986.989.900
5/2/2019 19,20 19,51 +0,88% 19,20 19,65 19,42 19,51 19,58 3.531 9.943.886.300
4/2/2019 19,22 19,34 0,00% 19,13 19,38 19,25 19,30 19,34 9.773 18.876.438.700
1/2/2019 19,56 19,34 -1,58% 19,18 19,71 19,34 19,30 19,34 3.737 21.117.034.800
31/1/2019 19,80 19,65 -0,66% 19,65 19,87 19,72 19,64 19,65 2.877 19.730.351.200
30/1/2019 19,50 19,78 +1,18% 19,43 19,78 19,69 19,75 19,78 1.746 13.975.730.700
29/1/2019 19,75 19,55 -1,01% 19,12 19,82 19,39 19,50 19,55 5.507 18.558.398.600
28/1/2019 19,26 19,75 +2,28% 19,01 19,75 19,44 19,71 19,75 4.725 19.822.273.600
24/1/2019 18,65 19,31 +3,48% 18,64 19,36 19,03 19,30 19,31 3.285 20.444.134.500
23/1/2019 18,77 18,66 +0,32% 18,50 18,77 18,63 18,65 18,67 5.815 10.547.151.400
22/1/2019 18,50 18,60 0,00% 18,33 18,75 18,54 18,56 18,60 6.261 8.119.458.400
21/1/2019 18,47 18,60 +0,16% 18,16 18,64 18,48 18,55 18,60 8.814 5.594.854.600
18/1/2019 18,90 18,57 -1,28% 18,46 18,95 18,69 18,56 18,63 1.928 44.595.197.500
17/1/2019 18,30 18,81 +3,24% 17,97 18,84 18,37 18,80 18,81 1.949 24.296.294.200
16/1/2019 17,85 18,22 +2,07% 17,82 18,35 18,18 18,13 18,22 1.395 14.991.227.300
15/1/2019 18,00 17,85 -0,83% 17,60 18,16 17,90 17,72 17,85 8.976 11.136.886.100
14/1/2019 17,55 18,00 +3,33% 17,29 18,00 17,63 17,99 18,00 1.454 22.250.064.300
11/1/2019 17,50 17,42 -0,29% 17,39 17,64 17,49 17,42 17,45 3.397 9.131.909.900
10/1/2019 17,06 17,47 +1,57% 17,05 17,48 17,31 17,42 17,47 3.074 7.444.322.300
9/1/2019 17,14 17,20 +0,47% 17,00 17,28 17,15 17,19 17,20 1.543 11.800.997.100
8/1/2019 16,92 17,12 +1,30% 16,68 17,24 17,05 17,08 17,12 2.948 13.758.138.200
7/1/2019 17,26 16,90 -1,74% 16,72 17,28 16,89 16,87 16,90 3.283 9.459.779.200
4/1/2019 17,29 17,20 -1,38% 17,05 17,41 17,24 17,19 17,20 2.171 13.138.637.500
3/1/2019 16,87 17,44 +2,89% 16,63 17,45 17,18 17,33 17,45 4.141 27.514.727.600
2/1/2019 16,71 16,95 -0,29% 16,68 17,09 16,92 16,93 16,96 7.818 20.294.774.600
28/12/2018 16,48 17,00 +4,55% 16,33 17,00 16,62 16,85 17,00 2.569 14.440.814.200
27/12/2018 16,25 16,26 +0,31% 16,05 16,55 16,24 16,25 16,27 7.666 7.911.374.200
26/12/2018 16,19 16,21 -1,22% 16,19 16,57 16,34 16,21 16,36 1.154 5.710.699.000
21/12/2018 16,63 16,41 -1,32% 16,32 16,69 16,43 16,38 16,41 3.462 21.161.455.700
20/12/2018 16,61 16,63 +0,18% 16,27 16,81 16,52 16,59 16,63 8.455 13.236.982.600
19/12/2018 16,40 16,60 +2,15% 16,29 17,13 16,81 16,59 16,60 4.972 22.389.592.100
18/12/2018 16,05 16,25 +1,63% 15,88 16,46 16,14 16,23 16,25 9.166 19.448.898.100
17/12/2018 16,28 15,99 -1,60% 15,85 16,37 16,13 15,97 16,00 8.515 11.161.132.700
14/12/2018 16,21 16,25 -0,91% 16,09 16,53 16,32 16,22 16,26 2.504 7.629.512.000
13/12/2018 16,33 16,40 +0,12% 16,06 16,43 16,25 16,31 16,40 1.666 12.224.164.500
12/12/2018 16,42 16,38 +0,49% 16,21 16,64 16,45 16,30 16,38 5.786 16.566.106.100
11/12/2018 16,13 16,30 +3,16% 15,96 16,43 16,22 16,24 16,31 4.672 17.845.150.200
10/12/2018 16,21 15,80 -2,53% 15,80 16,42 16,01 15,80 15,90 2.961 12.680.626.500
7/12/2018 16,18 16,21 -0,25% 16,10 16,59 16,28 16,19 16,21 2.239 20.245.865.800
6/12/2018 16,45 16,25 -2,11% 16,25 16,61 16,36 16,25 16,28 1.608 14.828.928.300
5/12/2018 16,45 16,60 +1,53% 16,40 16,63 16,51 16,57 16,62 1.667 11.545.443.000
4/12/2018 16,95 16,35 -2,56% 16,30 16,95 16,53 16,35 16,37 7.696 15.457.558.000
3/12/2018 17,41 16,78 -3,78% 16,76 17,58 17,06 16,78 16,80 2.239 21.887.436.800
30/11/2018 17,45 17,44 -0,91% 17,35 17,80 17,51 17,43 17,46 2.217 16.872.118.600
29/11/2018 17,27 17,60 +0,69% 17,25 17,75 17,54 17,56 17,60 971 11.387.584.800
28/11/2018 17,50 17,48 -0,23% 17,25 17,65 17,46 17,47 17,48 9.508 14.874.401.500
27/11/2018 17,09 17,52 +3,42% 16,86 17,66 17,31 17,52 17,53 3.158 13.374.874.300
26/11/2018 17,41 16,94 -2,08% 16,74 17,58 17,15 16,91 16,94 4.704 11.330.027.900
23/11/2018 17,67 17,30 -2,48% 17,26 17,69 17,38 17,28 17,32 1.246 11.269.564.600
22/11/2018 17,73 17,74 -0,17% 17,55 17,91 17,72 17,73 17,74 960 5.636.341.300
21/11/2018 17,18 17,77 +2,19% 17,05 17,89 17,52 17,77 17,80 5.720 20.297.747.300
19/11/2018 17,40 17,39 -0,97% 17,14 17,57 17,35 17,37 17,39 5.867 8.170.628.100
16/11/2018 16,95 17,56 +3,91% 16,81 17,56 17,11 17,46 17,56 3.027 17.565.099.500
14/11/2018 16,51 16,90 +2,36% 16,26 16,95 16,74 16,75 16,91 4.154 28.563.313.500
13/11/2018 16,37 16,51 +0,98% 16,32 16,66 16,48 16,51 16,53 2.484 9.552.326.800
12/11/2018 16,47 16,35 -0,79% 15,85 16,58 16,19 16,33 16,36 5.763 9.834.024.900
9/11/2018 16,52 16,48 +1,23% 16,13 16,55 16,36 16,42 16,48 1.247 10.113.783.900
8/11/2018 16,77 16,28 -2,34% 16,19 16,83 16,44 16,27 16,29 5.962 13.406.405.600
7/11/2018 16,60 16,67 +1,40% 16,42 16,81 16,64 16,65 16,67 2.241 10.556.044.600
6/11/2018 16,46 16,44 -2,14% 16,42 16,84 16,65 16,44 16,50 577 11.073.846.500
5/11/2018 16,72 16,80 +0,66% 16,54 16,95 16,84 16,75 16,80 4.549 26.472.801.400
1/11/2018 16,61 16,69 +0,24% 16,40 16,99 16,69 16,69 16,70 1.874 22.050.558.400
31/10/2018 16,35 16,65 +3,10% 16,07 16,68 16,38 16,58 16,65 1.360 17.128.495.000
30/10/2018 15,77 16,15 +3,33% 15,35 16,33 15,99 16,15 16,18 7.014 25.189.059.000
29/10/2018 16,30 15,63 -0,70% 15,14 16,33 15,78 15,62 15,63 6.725 11.973.442.300
26/10/2018 15,26 15,74 +3,15% 15,26 16,08 15,73 15,73 15,74 6.583 15.030.125.800
25/10/2018 15,28 15,26 +1,80% 15,03 15,56 15,28 15,25 15,26 3.089 13.838.403.300
24/10/2018 15,82 14,99 -5,43% 14,84 16,25 15,55 14,99 15,00 659 23.265.861.500
23/10/2018 15,63 15,85 -0,25% 15,63 16,04 15,87 15,85 15,88 2.022 13.491.761.600
22/10/2018 15,65 15,89 +2,19% 15,61 15,90 15,76 15,80 15,89 1.222 6.714.317.000
19/10/2018 15,80 15,55 -0,45% 15,33 15,94 15,64 15,47 15,55 1.435 7.710.656.400
18/10/2018 15,61 15,62 -0,19% 15,55 15,95 15,74 15,62 15,65 1.589 11.077.271.000
17/10/2018 15,57 15,65 -0,32% 15,44 15,90 15,73 15,65 15,66 8.787 10.809.004.300
16/10/2018 15,40 15,70 +3,29% 15,32 15,70 15,50 15,61 15,70 9.508 7.187.958.700
15/10/2018 15,52 15,20 -1,04% 15,09 15,57 15,37 15,18 15,20 2.534 8.163.320.000
11/10/2018 15,60 15,36 +0,39% 15,04 15,63 15,34 15,30 15,36 2.674 6.624.515.900
10/10/2018 15,33 15,30 -1,99% 15,19 15,53 15,35 15,30 15,35 1.490 6.011.985.100
9/10/2018 15,25 15,61 +3,58% 15,16 15,74 15,54 15,60 15,63 2.502 22.617.736.100
8/10/2018 15,47 15,07 +1,14% 14,83 15,70 15,13 15,04 15,12 9.650 30.059.431.000
5/10/2018 15,15 14,90 -0,47% 14,81 15,20 14,97 14,89 14,90 3.105 11.848.299.600
4/10/2018 15,15 14,97 -1,51% 14,75 15,20 14,97 14,95 14,98 5.136 10.985.255.200
3/10/2018 15,20 15,20 +2,36% 14,96 15,48 15,13 15,17 15,20 1.548 35.208.085.000
2/10/2018 14,98 14,85 0,00% 14,85 15,10 15,01 14,84 14,85 1.201 17.065.147.800
1/10/2018 14,94 14,85 -0,87% 14,53 14,95 14,82 14,80 14,85 4.744 6.731.305.600
28/9/2018 14,80 14,98 +0,07% 14,65 14,98 14,89 14,94 14,98 7.046 5.375.646.700
27/9/2018 14,74 14,97 +1,56% 14,74 15,03 14,93 14,94 14,97 501 4.625.540.800
26/9/2018 14,95 14,74 -1,27% 14,67 15,02 14,84 14,74 14,80 1.844 4.787.804.300
25/9/2018 14,46 14,93 +2,26% 14,30 15,00 14,74 14,93 14,94 1.448 6.803.367.300
24/9/2018 14,78 14,60 -2,14% 14,56 14,89 14,74 14,60 14,63 1.444 9.894.886.300
21/9/2018 14,75 14,92 +2,19% 14,70 15,17 14,93 14,90 14,93 5.001 13.408.867.700
20/9/2018 14,64 14,60 +1,04% 14,36 14,76 14,58 14,60 14,66 8.779 4.616.467.100
19/9/2018 14,40 14,45 -0,69% 14,32 14,66 14,49 14,40 14,45 158 4.530.491.700
18/9/2018 14,31 14,55 +2,46% 14,25 14,79 14,49 14,54 14,55 1.513 11.591.546.300
17/9/2018 13,77 14,20 +2,53% 13,77 14,38 14,20 14,20 14,23 289 4.140.302.700
14/9/2018 13,84 13,85 +0,07% 13,74 14,06 13,90 13,82 13,85 3.222 3.882.190.200
13/9/2018 13,70 13,84 +1,69% 13,66 14,07 13,78 13,84 13,88 4.079 11.963.120.000
12/9/2018 13,81 13,61 -0,29% 13,56 13,82 13,73 13,61 13,68 58 6.385.253.500
11/9/2018 13,61 13,65 -1,73% 13,35 13,69 13,51 13,57 13,65 964 4.362.351.800
10/9/2018 14,18 13,89 -0,71% 13,76 14,20 13,94 13,85 13,89 9.170 3.352.877.300
6/9/2018 13,84 13,99 +2,12% 13,52 14,19 13,88 13,99 14,00 8.433 4.257.864.400
5/9/2018 13,54 13,70 +0,88% 13,51 13,85 13,67 13,69 13,70 7.443 3.459.285.700
4/9/2018 14,00 13,58 -2,02% 13,42 14,00 13,60 13,58 13,59 8.933 4.417.060.000
3/9/2018 14,06 13,86 -2,60% 13,85 14,10 13,95 13,86 13,87 7.237 2.759.548.000
31/8/2018 13,87 14,23 +6,51% 13,81 14,29 14,06 14,20 14,24 7.195 14.422.009.900
30/8/2018 13,68 13,36 -2,69% 13,21 13,82 13,43 13,35 13,36 3.817 6.107.664.200
29/8/2018 13,53 13,73 +1,55% 13,52 13,92 13,73 13,73 13,75 2.015 6.742.658.400
28/8/2018 13,85 13,52 -1,82% 13,38 13,85 13,50 13,46 13,52 3.687 7.490.629.000
27/8/2018 13,36 13,77 +3,15% 13,34 13,84 13,55 13,77 13,79 8.445 7.247.696.500
24/8/2018 13,85 13,35 -2,20% 13,35 13,85 13,51 13,35 13,36 1.797 6.237.736.700
23/8/2018 13,80 13,65 -1,37% 13,51 13,89 13,61 13,62 13,67 4.717 7.262.273.300
22/8/2018 13,50 13,84 +1,76% 13,44 13,84 13,64 13,81 13,85 8.913 6.832.287.400
21/8/2018 13,72 13,60 -1,38% 13,53 14,03 13,69 13,60 13,62 8.681 7.649.360.300
20/8/2018 13,57 13,79 +1,55% 13,41 13,88 13,65 13,79 13,80 8.968 5.432.898.500
17/8/2018 13,65 13,58 -1,95% 13,31 13,79 13,54 13,58 13,60 6.152 9.322.492.000
16/8/2018 14,04 13,85 -0,50% 13,60 14,04 13,86 13,85 13,87 3.109 8.601.618.900
15/8/2018 14,00 13,92 -1,63% 13,91 14,16 13,97 13,92 13,96 7.836 12.375.449.400
14/8/2018 14,54 14,15 -1,74% 13,82 14,59 14,04 14,15 14,16 7.162 26.774.904.700
13/8/2018 14,17 14,40 +1,19% 14,14 14,66 14,44 14,40 14,42 8.948 5.844.871.600
10/8/2018 14,67 14,23 -4,43% 14,23 14,81 14,48 14,23 14,26 5.826 8.903.185.300
9/8/2018 14,55 14,89 +2,34% 13,95 14,89 14,48 14,88 14,89 9.064 16.311.513.200
8/8/2018 15,30 14,55 -4,28% 14,39 15,52 15,01 14,55 14,56 4.510 11.028.156.000
7/8/2018 15,33 15,20 -0,78% 14,95 15,42 15,18 15,19 15,20 2.283 5.009.200.900
6/8/2018 15,29 15,32 +0,33% 15,10 15,49 15,35 15,31 15,33 9.407 4.088.367.200
3/8/2018 14,89 15,27 +2,83% 14,81 15,39 15,16 15,26 15,27 4.991 6.603.304.700
2/8/2018 14,67 14,85 +0,34% 14,59 14,85 14,76 14,82 14,85 8.925 3.505.795.600
1/8/2018 14,87 14,80 -0,34% 14,47 14,99 14,74 14,80 14,81 977 6.948.899.700
31/7/2018 14,67 14,85 +1,23% 14,55 14,95 14,80 14,82 14,88 199 5.250.478.400
30/7/2018 14,50 14,67 +1,88% 14,37 14,90 14,66 14,67 14,71 3.380 6.458.541.000
27/7/2018 14,73 14,40 -1,23% 14,28 14,73 14,43 14,40 14,42 7.541 5.857.503.900
26/7/2018 14,90 14,58 -3,06% 14,47 15,09 14,76 14,56 14,59 1.651 7.280.648.700
25/7/2018 15,17 15,04 -0,92% 14,95 15,26 15,06 15,04 15,05 9.665 6.949.147.700
24/7/2018 15,25 15,18 +0,33% 14,96 15,34 15,14 15,15 15,18 7.949 7.104.168.300
23/7/2018 15,14 15,13 -0,92% 14,83 15,24 15,09 15,12 15,13 6.306 4.501.996.500
20/7/2018 15,30 15,27 +1,53% 15,07 15,50 15,31 15,23 15,27 3.621 11.547.644.800
19/7/2018 14,55 15,04 +2,17% 14,33 15,04 14,66 15,00 15,04 8.722 5.027.028.800
18/7/2018 14,81 14,72 -1,27% 14,55 14,93 14,75 14,72 14,73 9.981 4.621.045.700
17/7/2018 15,00 14,91 -0,60% 14,86 15,25 15,05 14,88 14,91 3.457 6.327.674.900
16/7/2018 14,70 15,00 +2,11% 14,53 15,00 14,83 14,90 15,00 9.719 4.391.746.300
13/7/2018 14,57 14,69 +0,07% 14,48 14,85 14,69 14,65 14,69 7.455 4.419.345.100
12/7/2018 14,11 14,68 +4,41% 14,11 14,70 14,54 14,63 14,68 1.139 8.571.689.300
11/7/2018 13,85 14,06 +0,43% 13,85 14,33 14,15 14,05 14,06 7.916 11.346.721.300
10/7/2018 13,76 14,00 +2,26% 13,74 14,00 13,89 13,89 14,00 7.446 10.610.740.200
6/7/2018 13,65 13,69 +0,81% 13,47 13,77 13,62 13,66 13,69 7.044 2.940.198.100
5/7/2018 13,71 13,58 -0,88% 13,25 13,86 13,51 13,54 13,58 2.428 4.549.233.300
4/7/2018 13,61 13,70 +0,07% 13,59 13,80 13,69 13,68 13,70 3.839 2.271.774.000
3/7/2018 13,86 13,69 -1,23% 13,63 14,15 13,97 13,67 13,72 8.227 13.965.875.300
2/7/2018 13,90 13,86 -1,70% 13,75 14,00 13,83 13,86 13,89 6.844 14.188.351.000
29/6/2018 13,66 14,10 +4,06% 13,53 14,14 13,97 14,01 14,10 9.562 10.429.483.300
28/6/2018 13,11 13,55 +2,96% 12,96 13,58 13,37 13,54 13,56 1.102 5.077.495.100
27/6/2018 13,62 13,16 -4,15% 12,92 13,69 13,16 13,14 13,16 7.985 12.850.307.200
26/6/2018 13,54 13,73 +1,93% 13,15 13,73 13,50 13,61 13,73 1.980 5.775.187.800
25/6/2018 13,08 13,47 +2,98% 13,01 13,60 13,34 13,45 13,47 5.712 8.272.468.000
22/6/2018 13,21 13,08 +0,62% 12,96 13,21 13,08 13,08 13,10 1.295 5.085.401.700
21/6/2018 13,12 13,00 -1,59% 12,88 13,25 13,04 12,99 13,00 8.734 4.514.250.000
20/6/2018 13,55 13,21 -2,15% 13,07 13,62 13,31 13,20 13,21 8.412 9.071.837.900
19/6/2018 12,40 13,50 +7,48% 12,23 13,66 12,97 13,48 13,50 4.900 21.922.260.700
18/6/2018 12,85 12,56 -3,61% 12,46 12,98 12,63 12,56 12,57 7.757 8.730.609.200
15/6/2018 13,07 13,03 -1,36% 12,72 13,20 13,00 13,03 13,05 4.036 16.584.453.200
14/6/2018 13,35 13,21 -1,05% 13,03 13,53 13,23 13,19 13,21 1.830 6.557.400.500
13/6/2018 13,27 13,35 +1,14% 13,08 13,44 13,26 13,26 13,40 3.749 5.652.936.900
12/6/2018 13,23 13,20 -0,90% 13,06 13,55 13,23 13,19 13,23 6.135 7.079.696.200
11/6/2018 13,64 13,32 -2,35% 13,12 13,75 13,45 13,30 13,33 8.534 7.329.203.400
8/6/2018 12,85 13,64 +6,56% 12,44 13,79 13,24 13,60 13,64 6.448 17.179.128.700
7/6/2018 13,25 12,80 -4,69% 11,93 13,25 12,62 12,76 12,80 2.184 21.337.914.000
6/6/2018 13,72 13,43 -3,10% 13,31 13,84 13,51 13,40 13,43 8.482 22.300.734.600
5/6/2018 14,30 13,86 -4,35% 13,70 14,70 14,21 13,86 13,87 8.731 8.751.364.800
4/6/2018 14,01 14,49 +3,95% 13,98 14,51 14,32 14,49 14,50 1.660 14.094.504.700
1/6/2018 14,00 13,94 +0,94% 13,71 14,34 14,01 13,94 13,97 7.826 10.822.929.100
30/5/2018 13,70 13,81 +0,51% 13,34 13,95 13,73 13,80 13,84 8.174 14.151.545.500
29/5/2018 13,55 13,74 +1,63% 13,41 13,90 13,63 13,74 13,75 8.906 7.960.238.000
28/5/2018 14,00 13,52 -4,92% 13,06 14,00 13,46 13,50 13,52 841 11.645.233.800
25/5/2018 14,35 14,22 -1,59% 14,04 14,58 14,25 14,21 14,22 125 6.394.993.800
24/5/2018 14,25 14,45 +0,91% 14,08 14,73 14,42 14,45 14,47 6.149 7.499.146.700
23/5/2018 14,59 14,32 -3,89% 14,31 14,66 14,43 14,32 14,34 8.646 10.010.794.700
22/5/2018 14,00 14,90 +7,04% 13,95 14,90 14,59 14,88 14,90 9.992 14.316.357.700
21/5/2018 13,74 13,92 +1,90% 13,53 13,92 13,73 13,92 13,93 5.195 8.162.814.400
18/5/2018 13,80 13,66 -2,22% 13,44 13,87 13,61 13,65 13,68 6.124 14.837.735.500
17/5/2018 14,07 13,97 -1,76% 13,76 14,08 13,95 13,96 13,97 4.690 12.570.134.200
16/5/2018 14,00 14,22 +1,14% 13,92 14,35 14,19 14,16 14,22 8.530 4.031.737.600
15/5/2018 14,01 14,06 -1,54% 13,73 14,12 13,92 13,98 14,06 9.372 8.416.438.600
14/5/2018 14,52 14,28 -1,79% 13,90 14,71 14,28 14,27 14,28 7.045 6.724.037.300
11/5/2018 14,50 14,54 -0,34% 14,09 14,62 14,42 14,51 14,54 602 7.118.208.000
10/5/2018 14,69 14,59 -0,75% 14,30 14,78 14,54 14,58 14,59 320 6.878.978.500
9/5/2018 14,80 14,70 0,00% 14,43 14,84 14,71 14,70 14,71 6.128 6.524.680.600
8/5/2018 14,55 14,70 +0,55% 14,55 14,99 14,75 14,70 14,74 3.044 9.154.696.400
7/5/2018 14,38 14,62 +1,60% 14,38 14,89 14,64 14,61 14,64 4.737 6.899.562.300
4/5/2018 14,56 14,39 -2,18% 14,39 14,83 14,59 14,39 14,40 2.056 11.622.623.900
3/5/2018 14,70 14,71 -0,54% 14,51 14,88 14,70 14,71 14,73 3.664 9.608.823.300
2/5/2018 14,72 14,79 -0,40% 14,62 14,96 14,84 14,79 14,80 1.223 23.134.825.900
30/4/2018 14,35 14,85 +3,41% 14,27 14,92 14,62 14,80 14,85 1.047 10.622.689.600
27/4/2018 14,15 14,36 +1,70% 13,99 14,36 14,21 14,30 14,36 9.279 5.483.585.000
26/4/2018 13,72 14,12 +2,62% 13,72 14,16 14,07 14,06 14,12 5.735 9.789.777.300
25/4/2018 14,05 13,76 -2,96% 13,71 14,12 13,88 13,76 13,77 6.486 14.730.117.200
24/4/2018 14,40 14,18 -1,25% 14,01 14,40 14,15 14,15 14,18 9.962 4.830.803.100
23/4/2018 14,25 14,36 +0,49% 14,05 14,36 14,26 14,28 14,37 251 5.867.063.400
20/4/2018 13,98 14,29 +1,71% 13,86 14,29 14,11 14,27 14,29 7.594 4.138.391.000
19/4/2018 14,17 14,05 -0,71% 13,85 14,19 14,01 13,98 14,06 6.404 3.193.482.000
18/4/2018 13,95 14,15 +1,51% 13,94 14,15 14,07 14,12 14,15 4.490 9.333.429.200
17/4/2018 13,85 13,94 +0,65% 13,73 13,95 13,87 13,87 13,94 8.977 3.468.308.700
16/4/2018 13,90 13,85 -0,86% 13,68 14,07 13,82 13,79 13,86 8.283 4.734.682.300
13/4/2018 13,97 13,97 -0,85% 13,78 14,10 13,95 13,91 13,97 2.557 32.429.868.100
12/4/2018 14,03 14,09 +0,28% 13,94 14,15 14,05 14,01 14,09 7.461 6.024.943.300
11/4/2018 13,50 14,05 +2,18% 13,45 14,05 13,90 0,00 0,00 944 7.821.674.000
10/4/2018 13,70 13,75 +1,55% 13,48 13,80 13,68 13,71 13,75 2.113 7.016.989.300
9/4/2018 13,63 13,54 -0,44% 13,44 13,89 13,62 13,53 13,54 6.233 7.755.539.400
6/4/2018 13,15 13,60 +3,90% 13,04 13,60 13,42 13,52 13,60 4.334 12.416.202.800
5/4/2018 13,00 13,09 +5,23% 12,86 13,32 13,16 13,09 13,13 9.346 15.388.924.400
4/4/2018 12,61 12,44 -3,04% 12,26 12,79 12,45 12,44 12,45 6.577 10.639.111.200
3/4/2018 12,87 12,83 +0,23% 12,66 12,97 12,78 12,74 12,84 627 6.750.229.700
2/4/2018 13,03 12,80 -2,66% 12,75 13,18 12,97 12,80 12,84 9.775 5.830.903.800
29/3/2018 12,73 13,15 +3,30% 12,73 13,19 13,08 13,14 13,15 1.661 6.134.352.400
28/3/2018 12,96 12,73 -2,53% 12,61 13,00 12,74 12,73 12,74 1.582 7.099.374.400
27/3/2018 13,29 13,06 -1,28% 12,95 13,29 13,11 13,00 13,06 5.650 3.806.086.500
26/3/2018 13,23 13,23 +1,30% 13,09 13,26 13,18 13,15 13,23 6.177 4.501.442.900
23/3/2018 12,94 13,06 0,00% 12,92 13,25 13,10 13,06 13,07 9.504 11.559.656.200
22/3/2018 13,13 13,06 -0,46% 12,91 13,37 13,08 13,05 13,06 4.963 8.856.660.000
21/3/2018 13,09 13,12 +0,23% 12,72 13,14 12,97 13,11 13,13 6.798 11.304.446.900
20/3/2018 13,12 13,09 +0,15% 13,05 13,19 13,12 13,08 13,09 8.282 6.317.117.700
19/3/2018 13,25 13,07 -2,61% 12,84 13,37 13,10 13,07 13,08 6.738 6.231.872.900
16/3/2018 13,31 13,42 +0,52% 13,25 13,50 13,40 13,40 13,42 6.892 15.590.053.100
15/3/2018 13,55 13,35 -1,69% 13,35 13,63 13,45 13,35 13,37 3.369 7.165.895.900
14/3/2018 13,55 13,58 +0,97% 13,35 13,64 13,50 13,57 13,58 8.956 6.552.384.000
13/3/2018 13,55 13,45 -0,81% 13,29 13,71 13,48 13,40 13,45 5.676 7.369.871.800
12/3/2018 13,55 13,56 +1,19% 13,35 13,63 13,52 13,48 13,50 9.732 5.178.138.000
9/3/2018 13,35 13,40 +0,53% 13,35 13,65 13,54 13,39 13,45 1.062 7.949.840.900
8/3/2018 13,60 13,33 -1,26% 13,22 13,63 13,36 13,31 13,33 8.574 4.423.589.000
7/3/2018 13,25 13,50 +1,89% 13,15 13,55 13,36 13,49 13,50 3.865 6.089.745.400
6/3/2018 13,70 13,25 -2,57% 13,22 13,75 13,46 13,23 13,25 5.894 7.847.406.100
5/3/2018 13,70 13,60 -1,45% 13,32 13,72 13,51 13,59 13,60 5.840 7.253.576.600
2/3/2018 13,60 13,80 +0,73% 13,07 13,80 13,40 13,79 13,80 2.352 12.222.235.200
1/3/2018 14,25 13,70 -3,79% 13,65 14,35 13,94 13,70 13,75 9.805 10.365.349.600
28/2/2018 14,09 14,24 +1,42% 13,90 14,27 14,19 14,14 14,24 3.233 16.373.234.300
27/2/2018 14,26 14,04 -2,23% 13,86 14,31 14,04 14,00 14,04 5.589 7.847.292.000
26/2/2018 14,30 14,36 +0,70% 14,06 14,36 14,24 14,35 14,36 375 10.630.512.600
23/2/2018 13,90 14,26 +3,71% 13,72 14,26 14,00 14,20 14,26 4.624 9.884.232.600
22/2/2018 14,00 13,75 -0,72% 13,66 14,08 13,84 13,75 13,76 4.847 9.167.927.500
21/2/2018 13,41 13,85 +3,67% 13,40 14,00 13,84 13,84 13,85 3.866 21.664.437.100
20/2/2018 13,28 13,36 +0,07% 13,03 13,45 13,31 13,35 13,36 3.763 5.790.381.600
19/2/2018 13,30 13,35 +0,15% 13,22 13,43 13,30 13,34 13,35 4.633 3.170.363.300
16/2/2018 13,39 13,33 -0,15% 13,11 13,44 13,25 13,24 13,33 8.927 8.735.931.100
15/2/2018 13,30 13,35 +1,29% 13,22 13,50 13,37 13,33 13,35 4.049 14.916.384.500
14/2/2018 12,93 13,18 +2,49% 12,93 13,30 13,18 13,17 13,18 9.898 14.582.961.400
9/2/2018 13,10 12,86 -1,08% 12,60 13,24 12,89 12,86 12,88 7.864 11.993.430.200
8/2/2018 13,41 13,00 -2,99% 12,90 13,64 13,19 12,99 13,00 4.315 10.390.648.500
7/2/2018 13,63 13,40 -2,05% 13,31 13,89 13,57 13,39 13,40 3.943 10.747.205.100
6/2/2018 13,21 13,68 +1,26% 12,91 13,68 13,45 13,67 13,68 4.403 26.747.960.700
5/2/2018 13,60 13,51 -1,75% 13,26 13,84 13,61 13,51 13,52 2.327 7.012.919.300
2/2/2018 13,98 13,75 -2,83% 13,60 14,04 13,81 13,75 13,76 3.568 8.795.493.700
1/2/2018 14,35 14,15 -0,84% 14,11 14,47 14,21 14,14 14,16 6.909 19.128.474.300
31/1/2018 13,79 14,27 +4,93% 13,75 14,34 14,06 14,25 14,27 4.650 27.052.436.300
30/1/2018 13,70 13,60 -0,73% 13,41 13,70 13,57 13,57 13,60 8.789 19.021.918.400
29/1/2018 13,98 13,70 -2,00% 13,54 13,98 13,68 13,65 13,70 3.634 14.808.273.900
26/1/2018 13,26 13,98 +5,67% 13,26 13,99 13,76 13,98 13,99 9.140 19.924.372.800
24/1/2018 12,50 13,23 +6,69% 12,50 13,31 12,95 13,20 13,23 2.003 21.446.457.300
23/1/2018 12,75 12,40 -2,75% 12,28 12,79 12,46 12,38 12,40 4.252 8.515.330.600
22/1/2018 12,94 12,75 -1,16% 12,61 12,94 12,81 12,75 12,79 2.422 6.709.026.500
19/1/2018 12,93 12,90 +0,08% 12,80 12,96 12,86 12,90 12,91 7.939 7.153.265.500
18/1/2018 12,96 12,89 -0,39% 12,75 13,09 12,86 12,82 12,89 2.418 7.809.172.100
17/1/2018 12,87 12,94 +1,09% 12,73 12,95 12,87 12,94 12,95 7.453 6.684.865.300
16/1/2018 12,80 12,80 +0,71% 12,72 12,90 12,81 12,80 12,81 1.200 4.918.413.900
15/1/2018 12,73 12,71 +0,63% 12,70 12,90 12,80 12,71 12,75 9.552 5.266.335.800
12/1/2018 12,45 12,63 +0,40% 12,34 12,67 12,52 12,58 12,63 8.758 5.316.026.200
11/1/2018 12,36 12,58 +2,11% 12,24 12,58 12,40 12,56 12,58 9.560 18.394.671.300
10/1/2018 12,35 12,32 -0,24% 12,10 12,45 12,27 12,32 12,35 9.671 4.562.936.000
9/1/2018 12,80 12,35 -3,21% 12,33 12,92 12,49 12,34 12,35 3.357 8.276.430.500
8/1/2018 12,60 12,76 +1,27% 12,40 12,94 12,69 12,76 12,77 9.214 4.163.706.000
5/1/2018 12,73 12,60 -0,16% 12,52 12,85 12,66 12,58 12,60 1.840 5.104.064.100
4/1/2018 12,70 12,62 +0,16% 12,57 12,98 12,76 12,61 12,63 5.172 7.261.788.000
3/1/2018 13,05 12,60 -3,00% 12,60 13,13 12,89 12,59 12,64 409 9.198.863.700
2/1/2018 12,97 12,99 +0,15% 12,88 13,15 13,08 12,98 12,99 5.801 13.471.683.000
28/12/2017 12,62 12,97 +2,77% 12,62 13,00 12,91 12,95 12,97 1.522 7.681.454.200
27/12/2017 12,35 12,62 +2,19% 12,35 12,65 12,53 12,60 12,62 6.667 4.253.363.500
26/12/2017 12,23 12,35 +0,24% 12,05 12,45 12,31 12,34 12,35 8.128 2.859.175.600
22/12/2017 12,27 12,32 +0,16% 12,21 12,40 12,31 12,30 12,32 3.095 2.017.848.700
21/12/2017 12,25 12,30 +0,49% 12,12 12,35 12,25 12,26 12,30 9.551 5.226.343.000
20/12/2017 12,09 12,24 +1,83% 12,09 12,24 12,19 12,21 12,24 6.565 3.988.212.500
19/12/2017 12,00 12,02 +0,08% 11,88 12,17 11,99 12,02 12,03 5.089 17.415.152.700
18/12/2017 11,39 12,01 +6,00% 11,39 12,01 11,83 12,00 12,01 2.904 14.637.968.900
15/12/2017 11,58 11,33 -2,07% 11,16 11,62 11,28 11,33 11,34 8.644 19.132.896.400
14/12/2017 11,80 11,57 -2,45% 11,42 11,80 11,58 11,57 11,59 8.205 10.123.305.600
13/12/2017 12,21 11,86 -1,66% 11,66 12,35 12,00 11,86 11,87 9.219 12.579.070.800
12/12/2017 12,21 12,06 -1,95% 11,84 12,24 11,98 12,05 12,06 8.173 12.955.316.000
11/12/2017 12,54 12,30 -1,44% 12,25 12,64 12,43 12,29 12,30 3.622 7.595.921.900
8/12/2017 12,65 12,48 -0,08% 12,31 12,74 12,49 12,47 12,49 4.781 6.100.806.300
7/12/2017 12,64 12,49 -2,88% 12,16 12,76 12,54 12,49 12,50 2.208 7.396.909.900
6/12/2017 12,55 12,86 +2,47% 12,46 12,93 12,67 12,84 12,86 7.901 10.162.963.500
5/12/2017 12,89 12,55 -1,95% 12,46 12,99 12,78 12,55 12,58 2.109 5.833.396.600
4/12/2017 12,89 12,80 +0,39% 12,80 13,00 12,91 12,80 12,83 2.818 7.892.907.300
1/12/2017 12,93 12,75 -2,07% 12,62 13,18 12,88 12,74 12,78 5.233 8.963.228.000
30/11/2017 12,83 13,02 +1,72% 12,47 13,02 12,82 13,00 13,02 4.301 15.904.245.500
29/11/2017 13,27 12,80 -2,22% 12,65 13,47 13,05 12,79 12,80 5.094 14.616.378.400
28/11/2017 12,98 13,09 +1,08% 12,98 13,20 13,09 13,09 13,11 3.842 7.002.354.700
27/11/2017 12,81 12,95 +0,47% 12,75 13,03 12,89 12,95 12,99 3.196 13.330.468.300
24/11/2017 13,04 12,89 -1,60% 12,73 13,18 12,91 12,79 12,89 9.598 5.111.890.600
23/11/2017 13,26 13,10 -1,87% 12,96 13,28 13,09 13,09 13,10 381 5.040.235.700
22/11/2017 12,95 13,35 +2,85% 12,83 13,35 13,11 13,31 13,35 9.266 18.158.799.800
21/11/2017 12,49 12,98 +5,96% 12,32 12,98 12,80 12,92 12,99 4.300 14.385.636.000
17/11/2017 12,10 12,25 +1,66% 12,05 12,54 12,29 12,25 12,30 7.997 7.843.259.600
16/11/2017 11,81 12,05 +2,55% 11,81 12,31 12,07 12,05 12,13 8.579 7.564.639.000
14/11/2017 12,01 11,75 -2,49% 11,64 12,28 11,88 11,75 11,77 3.913 8.827.198.600
13/11/2017 11,53 12,05 +5,24% 11,07 12,15 11,79 12,05 12,07 5.319 12.805.838.000
10/11/2017 12,24 11,45 -6,22% 11,45 12,24 11,71 11,44 11,48 8.006 9.356.427.700
9/11/2017 12,69 12,21 -3,10% 12,17 12,76 12,47 12,21 12,25 589 10.823.789.100
8/11/2017 11,98 12,60 +5,88% 11,90 12,64 12,23 12,58 12,60 6.898 7.311.374.600
7/11/2017 12,31 11,90 -3,33% 11,64 12,31 11,95 11,90 11,92 3.595 12.008.936.700
6/11/2017 12,30 12,31 +0,08% 12,16 12,40 12,28 12,30 12,31 25 8.520.164.800
3/11/2017 12,31 12,30 +0,41% 12,12 12,60 12,30 12,29 12,31 4.217 15.060.395.500
1/11/2017 12,78 12,25 -3,54% 12,23 12,80 12,47 12,25 12,26 1.682 10.745.415.400
31/10/2017 12,80 12,70 -0,78% 12,36 12,93 12,60 12,66 12,71 6.670 21.020.445.100
30/10/2017 13,27 12,80 -3,54% 12,40 13,27 12,70 12,79 12,80 4.570 16.644.815.200
27/10/2017 13,00 13,27 +1,92% 12,75 13,32 13,20 13,25 13,27 6.835 12.559.599.900
26/10/2017 13,40 13,02 -2,40% 13,01 13,44 13,24 13,01 13,02 3.809 10.544.300.500
25/10/2017 13,44 13,34 -0,07% 13,11 13,48 13,30 13,34 13,37 1.445 5.625.870.700
24/10/2017 13,35 13,35 +0,38% 13,22 13,48 13,32 13,32 13,35 1.295 10.069.236.000
23/10/2017 13,55 13,30 -1,63% 13,23 13,57 13,34 13,30 13,34 868 9.269.494.900
20/10/2017 13,06 13,52 +3,21% 13,05 13,55 13,27 13,51 13,52 3.073 15.382.178.900
19/10/2017 13,11 13,10 -1,28% 13,00 13,20 13,09 13,06 13,10 1.774 10.133.954.200
18/10/2017 13,20 13,27 +1,61% 12,90 13,27 13,06 13,21 13,27 6.510 19.370.769.800
17/10/2017 13,35 13,06 -1,80% 12,96 13,35 13,08 13,05 13,06 5.213 19.068.572.100
16/10/2017 13,12 13,30 +1,68% 13,05 13,35 13,24 13,24 13,30 1.586 15.624.680.400
13/10/2017 13,17 13,08 +0,23% 12,95 13,20 13,06 13,07 13,08 8.122 16.840.449.100
11/10/2017 12,96 13,05 +0,77% 12,54 13,15 12,94 12,99 13,05 5.914 50.091.054.200
10/10/2017 12,64 12,95 +3,68% 12,60 13,10 12,85 12,93 12,95 5.631 29.068.283.200
9/10/2017 12,20 12,49 +2,80% 12,12 12,49 12,32 12,46 12,50 4.627 10.428.107.400
6/10/2017 12,30 12,15 -1,06% 11,91 12,36 12,09 12,15 12,16 744 28.153.231.100
5/10/2017 12,80 12,28 -2,77% 12,21 12,80 12,39 12,28 12,30 5.436 33.409.578.900
4/10/2017 12,80 12,63 -1,33% 12,45 12,95 12,69 12,63 12,64 6.859 12.402.330.700
3/10/2017 12,30 12,80 +4,49% 12,17 12,95 12,65 12,80 12,83 2.137 15.832.066.100
2/10/2017 12,01 12,25 +1,32% 11,96 12,49 12,27 12,25 12,27 6.361 11.282.758.600
29/9/2017 11,77 12,09 +3,33% 11,62 12,14 11,86 12,08 12,09 3.079 13.517.269.600
28/9/2017 11,55 11,70 +0,95% 11,39 11,78 11,57 11,65 11,70 3.131 9.078.839.700
27/9/2017 11,45 11,59 +2,11% 11,28 11,61 11,41 11,58 11,59 6.415 20.960.964.300
26/9/2017 11,20 11,35 +1,89% 11,13 11,65 11,47 11,35 11,39 5.381 16.428.003.700
25/9/2017 10,85 11,14 +2,77% 10,85 11,20 11,11 11,13 11,14 5.973 28.814.776.100
22/9/2017 10,34 10,84 +4,33% 10,25 11,08 10,83 10,84 10,85 1.586 20.222.105.000
21/9/2017 10,45 10,39 -0,95% 10,11 10,47 10,22 10,39 10,40 5.781 15.953.341.900
20/9/2017 10,66 10,49 -0,76% 10,42 10,70 10,56 10,49 10,50 3.246 9.850.085.700
19/9/2017 10,55 10,57 +0,67% 10,36 10,64 10,53 10,55 10,58 5.989 18.170.223.200
18/9/2017 10,30 10,50 +2,94% 10,30 10,67 10,51 10,50 10,51 8.680 25.676.802.600
15/9/2017 9,99 10,20 +2,51% 9,97 10,25 10,15 10,19 10,20 6.098 10.527.547.300
14/9/2017 9,85 9,95 +1,12% 9,81 10,01 9,90 9,95 9,96 8.496 11.466.751.600
13/9/2017 9,80 9,84 +0,20% 9,73 9,88 9,81 9,83 9,84 1.544 5.090.199.000
12/9/2017 9,85 9,82 -0,81% 9,78 9,95 9,85 9,80 9,82 53 7.913.128.400
11/9/2017 9,87 9,90 +0,41% 9,75 10,04 9,91 9,90 9,92 1.382 7.131.391.700
8/9/2017 9,73 9,86 +1,13% 9,63 9,95 9,82 9,85 9,86 7.932 8.537.420.400
6/9/2017 9,80 9,75 -3,85% 9,35 9,93 9,64 9,75 9,76 4.762 28.854.752.200
5/9/2017 10,20 10,14 +0,40% 10,08 10,32 10,18 10,13 10,14 253 12.096.732.300
4/9/2017 10,31 10,10 -2,42% 10,02 10,37 10,12 10,10 10,11 5.344 7.445.648.500
1/9/2017 10,35 10,35 +0,19% 10,24 10,46 10,34 10,33 10,35 2.782 8.582.601.500
31/8/2017 10,40 10,33 -0,39% 10,24 10,47 10,29 10,31 10,33 7.794 6.510.792.700
30/8/2017 10,45 10,37 -1,24% 10,23 10,53 10,35 10,34 10,37 9.136 8.679.482.000
29/8/2017 10,41 10,50 +0,10% 10,22 10,53 10,44 10,48 10,50 6.013 4.197.611.300
28/8/2017 10,30 10,49 +1,65% 10,17 10,53 10,44 10,47 10,49 6.617 4.914.416.500
25/8/2017 10,49 10,32 -1,43% 10,26 10,53 10,32 10,31 10,32 2.511 5.431.461.600
24/8/2017 10,45 10,47 +0,48% 10,34 10,58 10,48 10,47 10,48 8.668 5.681.062.300
23/8/2017 10,34 10,42 +0,87% 10,24 10,52 10,40 10,42 10,43 7.843 4.719.460.800
22/8/2017 10,14 10,33 +2,48% 10,14 10,45 10,29 10,33 10,34 4.376 7.770.823.900
21/8/2017 10,25 10,08 -1,47% 9,82 10,30 10,07 10,05 10,08 331 7.310.100.200
18/8/2017 10,13 10,23 +1,29% 10,07 10,26 10,16 10,23 10,24 6.088 6.099.702.800
17/8/2017 10,30 10,10 -1,66% 10,06 10,39 10,14 10,10 10,12 7.662 5.078.125.100
16/8/2017 10,13 10,27 +1,99% 10,05 10,34 10,23 10,26 10,27 694 9.162.610.200
15/8/2017 10,38 10,07 -2,61% 10,01 10,41 10,17 10,06 10,07 8.057 6.039.643.000
14/8/2017 10,40 10,34 -0,39% 10,31 10,50 10,43 10,33 10,34 7.057 4.781.645.000
11/8/2017 10,31 10,38 -0,67% 10,31 10,60 10,44 10,36 10,38 1.070 5.453.192.100
10/8/2017 10,65 10,45 -2,70% 10,15 10,66 10,46 10,43 10,47 459 7.311.997.000
9/8/2017 10,75 10,74 -1,01% 10,67 10,85 10,74 10,74 10,75 748 3.298.614.100
8/8/2017 10,84 10,85 -0,28% 10,69 10,92 10,82 10,84 10,85 9.065 6.105.530.700
7/8/2017 10,84 10,88 +0,46% 10,84 10,95 10,88 10,87 10,88 633 6.856.911.000
4/8/2017 10,90 10,83 +0,09% 10,75 10,96 10,84 10,83 10,84 5.206 8.510.285.600
3/8/2017 10,92 10,82 -1,37% 10,56 10,94 10,76 10,81 10,82 8.739 8.674.416.100
2/8/2017 10,28 10,97 +6,50% 10,15 10,97 10,61 10,95 10,97 9.394 11.613.846.300
1/8/2017 10,30 10,30 -0,39% 10,13 10,39 10,26 10,30 10,31 3.694 11.319.709.700
31/7/2017 10,42 10,34 -0,77% 10,23 10,50 10,34 10,32 10,35 3.568 7.128.822.700
28/7/2017 10,26 10,42 +2,26% 10,16 10,42 10,27 10,35 10,42 9.512 6.197.405.700
27/7/2017 10,13 10,19 +1,09% 10,12 10,29 10,19 10,17 10,20 6.690 5.884.600.200
26/7/2017 10,18 10,08 -1,18% 9,89 10,23 10,11 10,07 10,09 1.545 5.899.304.700
25/7/2017 10,19 10,20 +0,39% 10,07 10,23 10,19 10,20 10,23 1.507 6.437.709.500
24/7/2017 9,97 10,16 +2,11% 9,87 10,17 10,05 10,15 10,16 8.970 8.293.648.700
21/7/2017 9,64 9,95 +3,11% 9,61 9,95 9,87 9,94 9,95 7.984 4.541.584.600
20/7/2017 9,61 9,65 0,00% 9,54 9,71 9,63 9,63 9,65 6.055 2.925.910.600
19/7/2017 9,61 9,65 +0,52% 9,54 9,71 9,61 9,62 9,65 7.185 9.278.691.400
18/7/2017 9,44 9,60 +1,69% 9,32 9,60 9,45 9,55 9,61 6.297 3.973.794.600
17/7/2017 9,55 9,44 -1,56% 9,33 9,72 9,48 9,43 9,44 7.829 4.999.314.300
14/7/2017 9,50 9,59 +1,48% 9,49 9,68 9,57 9,58 9,59 506 6.560.236.300
13/7/2017 9,13 9,45 +4,30% 9,07 9,49 9,32 9,43 9,45 5.863 13.372.852.200
12/7/2017 9,07 9,06 +0,89% 9,02 9,24 9,10 9,06 9,09 7.250 8.999.967.400
11/7/2017 8,81 8,98 +1,93% 8,78 8,98 8,91 8,97 8,98 8.885 2.512.271.700
10/7/2017 8,82 8,81 +0,11% 8,67 8,93 8,81 8,81 8,82 882 3.231.042.500
7/7/2017 8,99 8,80 -1,23% 8,77 8,99 8,85 8,80 8,82 410 2.995.878.900
6/7/2017 8,97 8,91 -0,45% 8,82 9,00 8,90 8,89 8,91 8.513 3.766.228.900
5/7/2017 8,81 8,95 +2,29% 8,67 8,98 8,87 8,95 8,96 8.607 3.937.158.600
4/7/2017 8,65 8,75 +0,57% 8,60 8,86 8,75 8,73 8,75 9.381 2.559.430.900
3/7/2017 8,66 8,70 +0,58% 8,54 8,70 8,64 8,66 8,70 6.996 5.918.743.100
30/6/2017 8,44 8,65 +2,61% 8,44 8,65 8,55 8,64 8,65 1.135 5.921.218.800
29/6/2017 8,33 8,43 +1,93% 8,21 8,43 8,34 8,43 8,44 7.362 4.451.661.500
28/6/2017 8,35 8,27 0,00% 8,14 8,35 8,22 8,26 8,27 2.216 3.326.920.900
27/6/2017 8,35 8,27 -1,08% 8,20 8,35 8,25 8,27 8,28 7.749 2.494.385.200
26/6/2017 8,28 8,36 +1,33% 8,10 8,42 8,25 8,35 8,36 2.128 5.392.107.000
23/6/2017 8,40 8,25 -1,79% 8,16 8,45 8,28 8,23 8,25 7.846 2.831.789.100
22/6/2017 8,10 8,40 +3,32% 8,06 8,40 8,25 8,37 8,40 8.536 4.109.631.800
21/6/2017 8,15 8,13 +0,12% 7,97 8,20 8,07 8,13 8,14 9.371 3.411.196.900
20/6/2017 8,25 8,12 -2,64% 7,97 8,26 8,10 8,11 8,12 9.507 10.559.459.200
19/6/2017 8,25 8,34 +0,48% 8,12 8,38 8,27 8,34 8,35 390 4.728.316.500
16/6/2017 8,00 8,30 +2,34% 7,94 8,30 8,22 8,28 8,30 8.481 6.670.849.800
14/6/2017 8,01 8,11 +2,66% 7,93 8,14 8,05 8,09 8,11 1.605 6.774.063.100
13/6/2017 7,73 7,90 +2,07% 7,71 7,96 7,87 7,89 7,90 2.581 6.267.608.300
12/6/2017 7,90 7,74 -1,78% 7,50 7,91 7,71 7,74 7,75 4.147 7.263.635.000
9/6/2017 7,90 7,88 -0,51% 7,82 8,04 7,92 7,88 7,89 8.044 3.580.666.800
8/6/2017 8,00 7,92 -1,37% 7,81 8,00 7,89 7,91 7,92 7.749 5.137.433.000
7/6/2017 7,87 8,03 +3,21% 7,73 8,03 7,86 8,01 8,03 5.902 8.066.567.800
6/6/2017 7,95 7,78 -1,27% 7,68 8,02 7,78 7,78 7,79 3.122 10.606.579.100
5/6/2017 8,08 7,88 -3,67% 7,81 8,33 8,03 7,87 7,89 5.867 8.335.511.800
2/6/2017 8,34 8,18 -0,97% 8,05 8,42 8,22 8,17 8,18 3.394 6.098.797.600
1/6/2017 8,46 8,26 -2,59% 8,25 8,64 8,48 8,26 8,27 2.067 7.120.349.000
31/5/2017 8,53 8,48 -0,93% 8,20 8,64 8,38 8,45 8,48 8.775 10.057.049.400
30/5/2017 8,68 8,56 -1,04% 8,41 8,68 8,55 8,55 8,56 7.049 5.217.931.800
29/5/2017 8,70 8,65 -1,48% 8,51 8,73 8,59 8,65 8,66 8.865 3.291.102.000
26/5/2017 8,73 8,78 +0,69% 8,65 8,94 8,84 8,76 8,78 9.498 9.899.169.900
25/5/2017 8,61 8,72 +1,75% 8,30 8,87 8,63 8,70 8,72 6.042 15.723.733.000
24/5/2017 8,27 8,57 +7,26% 8,05 8,80 8,53 8,57 8,58 17 11.570.584.300
23/5/2017 7,99 7,99 +1,14% 7,81 8,10 7,95 7,99 8,00 5.642 13.950.796.300
22/5/2017 8,70 7,90 -10,94% 7,65 8,70 7,95 7,89 7,90 328 23.061.260.300
19/5/2017 9,00 8,87 +3,38% 8,70 9,15 8,91 8,87 8,89 8.257 20.513.190.500
18/5/2017 7,80 8,58 -16,94% 7,65 8,93 8,54 8,58 8,59 1.716 28.413.649.200
17/5/2017 10,31 10,33 -1,34% 10,02 10,44 10,26 10,31 10,34 8.775 7.353.075.700
16/5/2017 10,20 10,47 +3,36% 10,15 10,55 10,38 10,46 10,47 2.027 7.263.821.100
15/5/2017 9,85 10,13 +2,12% 9,82 10,19 10,02 10,13 10,14 8.816 7.429.713.700
12/5/2017 9,94 9,92 +0,10% 9,88 10,05 9,95 9,91 9,94 1.829 8.318.551.000
11/5/2017 9,70 9,91 +2,16% 9,66 9,98 9,79 9,91 9,93 3.268 11.795.193.200
10/5/2017 9,79 9,70 0,00% 9,52 9,84 9,70 9,66 9,70 1.922 6.304.056.900
9/5/2017 9,35 9,70 +4,53% 9,32 9,74 9,55 9,68 9,70 4.886 6.678.487.100
8/5/2017 9,20 9,28 +0,54% 9,10 9,35 9,25 9,28 9,29 9.615 3.839.424.500
5/5/2017 9,29 9,23 +0,33% 9,05 9,30 9,18 9,23 9,24 6.764 2.372.693.900
4/5/2017 9,42 9,20 -1,92% 9,10 9,50 9,26 9,20 9,21 4.180 4.799.169.200
3/5/2017 9,25 9,38 +1,19% 9,10 9,38 9,25 9,32 9,38 7.038 5.247.061.400
2/5/2017 8,75 9,27 +6,19% 8,75 9,32 9,12 9,26 9,27 2.805 13.419.434.700
28/4/2017 8,63 8,73 +0,58% 8,55 8,78 8,69 8,72 8,73 6.279 4.760.036.500
27/4/2017 8,61 8,68 +1,17% 8,45 8,71 8,60 8,65 8,68 5.889 2.671.628.900
26/4/2017 8,58 8,58 -0,23% 8,41 8,65 8,53 8,57 8,58 8.692 4.418.695.800
25/4/2017 8,60 8,60 -0,23% 8,32 8,68 8,53 8,60 8,61 8.404 5.718.634.800
24/4/2017 8,87 8,62 -0,81% 8,62 8,89 8,73 8,62 8,63 9.368 4.380.944.100
20/4/2017 8,95 8,69 -1,81% 8,63 8,97 8,77 8,69 8,70 5.542 3.912.381.700
19/4/2017 9,07 8,85 -1,01% 8,75 9,13 8,89 8,81 8,85 56 5.055.281.300
18/4/2017 8,73 8,94 +1,02% 8,71 9,18 8,96 8,93 8,94 1.710 6.891.602.300
17/4/2017 8,65 8,85 +2,79% 8,56 8,85 8,76 8,83 8,85 8.384 3.599.323.100
13/4/2017 8,86 8,61 -2,71% 8,61 8,87 8,74 8,61 8,64 8.609 12.611.545.100
12/4/2017 8,83 8,85 -0,45% 8,77 8,93 8,85 8,85 8,86 212 6.416.014.100
11/4/2017 8,86 8,89 +0,91% 8,70 8,99 8,88 8,88 8,89 997 4.591.147.200
10/4/2017 8,82 8,81 +0,69% 8,70 8,91 8,79 8,80 8,81 6.957 2.657.110.500
7/4/2017 8,61 8,75 +1,74% 8,51 8,97 8,75 8,72 8,75 4.702 4.764.679.100
6/4/2017 8,71 8,60 -1,38% 8,46 8,80 8,65 8,58 8,60 1.981 5.515.914.000
5/4/2017 9,00 8,72 -2,68% 8,56 9,04 8,86 8,70 8,72 2 5.261.328.800
4/4/2017 8,88 8,96 +1,01% 8,79 9,00 8,92 8,96 8,97 1.145 6.709.427.700
3/4/2017 8,55 8,87 +3,74% 8,50 8,87 8,67 8,87 8,88 8.766 39.347.807.000
31/3/2017 8,55 8,55 0,00% 8,49 8,59 8,54 8,53 8,56 5.543 2.725.783.400
30/3/2017 8,56 8,55 +0,23% 8,44 8,60 8,52 8,55 8,56 6.828 3.185.251.500
29/3/2017 8,49 8,53 -0,23% 8,40 8,57 8,50 8,47 8,53 9.374 3.328.251.400
28/3/2017 8,55 8,55 0,00% 8,44 8,55 8,52 8,52 8,55 3.954 1.949.412.800
27/3/2017 8,45 8,55 0,00% 8,28 8,56 8,45 8,54 8,55 8.342 3.034.536.900
24/3/2017 8,61 8,55 -1,72% 8,49 8,79 8,61 8,54 8,55 7.955 4.600.377.700
23/3/2017 8,65 8,70 -0,57% 8,49 8,76 8,66 8,69 8,70 7.678 4.357.470.400
22/3/2017 8,50 8,75 +1,86% 8,41 8,84 8,65 8,72 8,75 430 5.408.409.800
21/3/2017 8,90 8,59 -3,59% 8,16 8,96 8,44 8,53 8,59 6.496 8.012.196.000
20/3/2017 8,91 8,91 -1,00% 8,83 9,13 9,00 8,91 8,92 898 11.974.803.100
17/3/2017 8,91 9,00 +1,35% 8,70 9,05 8,93 8,95 9,00 1.706 6.300.333.500
16/3/2017 9,00 8,88 -0,78% 8,73 9,06 8,95 8,85 8,88 6.722 5.119.771.100
15/3/2017 8,65 8,95 +3,35% 8,42 8,95 8,76 8,92 8,95 2.143 5.202.589.600
14/3/2017 8,73 8,66 -0,92% 8,36 8,85 8,63 8,65 8,66 6.081 2.736.189.800
13/3/2017 8,70 8,74 0,00% 8,55 8,83 8,72 8,74 8,75 5.657 2.640.153.800

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.