Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RBDS11 - FII RBRESID2 - CI
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 2,56 | 2,56 | -1,54% | 2,56 | 2,56 | 2,56 | 2,56 | 3,00 | 1 | 256 |
20/1/2025 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,61 | 3,05 | 1 | 1.820 |
17/1/2025 | 2,76 | 2,60 | -5,80% | 2,60 | 2,76 | 2,71 | 2,60 | 2,80 | 3 | 18.724 |
16/1/2025 | 3,15 | 2,76 | -12,38% | 2,76 | 3,15 | 3,12 | 2,76 | 2,90 | 3 | 16.893 |
15/1/2025 | 3,10 | 3,15 | +5,00% | 3,10 | 3,15 | 3,11 | 2,40 | 3,14 | 4 | 2.805 |
14/1/2025 | 3,05 | 3,00 | -8,26% | 2,80 | 3,05 | 3,00 | 2,80 | 3,10 | 6 | 95.197 |
13/1/2025 | 2,84 | 3,27 | +15,14% | 2,84 | 3,44 | 2,88 | 2,40 | 3,15 | 4 | 65.420 |
10/1/2025 | 2,84 | 2,84 | 0,00% | 2,84 | 2,84 | 2,84 | 2,35 | 2,84 | 1 | 568 |
7/1/2025 | 2,84 | 2,84 | -2,07% | 2,84 | 2,84 | 2,84 | 2,35 | 2,84 | 1 | 1.136 |
3/1/2025 | 2,90 | 2,90 | +0,35% | 2,90 | 2,90 | 2,90 | 2,75 | 2,90 | 2 | 36.250 |
30/12/2024 | 2,85 | 2,89 | +3,21% | 2,70 | 2,89 | 2,85 | 2,60 | 2,89 | 8 | 15.969 |
27/12/2024 | 2,80 | 2,80 | +0,36% | 2,80 | 2,80 | 2,80 | 2,51 | 2,80 | 3 | 12.040 |
26/12/2024 | 2,79 | 2,79 | +1,45% | 2,79 | 2,79 | 2,79 | 2,51 | 2,89 | 1 | 558 |
23/12/2024 | 2,60 | 2,75 | +3,77% | 2,60 | 2,75 | 2,67 | 2,51 | 2,75 | 3 | 4.273 |
20/12/2024 | 2,60 | 2,65 | +4,74% | 2,60 | 2,65 | 2,60 | 2,51 | 2,60 | 2 | 2.865 |
19/12/2024 | 2,54 | 2,53 | -2,69% | 2,53 | 2,65 | 2,54 | 2,51 | 2,65 | 8 | 15.495 |
18/12/2024 | 2,75 | 2,60 | -0,38% | 2,60 | 2,75 | 2,71 | 2,61 | 2,90 | 2 | 2.170 |
17/12/2024 | 2,61 | 2,61 | -10,00% | 2,61 | 2,61 | 2,61 | 2,61 | 2,89 | 2 | 1.044 |
16/12/2024 | 2,75 | 2,90 | +7,41% | 2,75 | 2,90 | 2,81 | 2,75 | 2,89 | 8 | 131.609 |
13/12/2024 | 2,70 | 2,70 | 0,00% | 2,66 | 2,90 | 2,80 | 2,81 | 2,89 | 7 | 10.922 |
12/12/2024 | 2,80 | 2,70 | -3,57% | 2,70 | 2,95 | 2,79 | 2,66 | 2,70 | 4 | 42.835 |
11/12/2024 | 2,80 | 2,80 | -5,08% | 2,80 | 2,80 | 2,80 | 2,70 | 2,95 | 1 | 280 |
10/12/2024 | 2,95 | 2,95 | 0,00% | 2,95 | 2,95 | 2,95 | 2,66 | 2,99 | 1 | 1.475 |
9/12/2024 | 2,90 | 2,95 | +1,72% | 2,85 | 2,95 | 2,89 | 2,71 | 3,00 | 6 | 48.700 |
6/12/2024 | 3,17 | 2,90 | -9,09% | 2,67 | 3,17 | 2,85 | 2,71 | 3,05 | 7 | 152.650 |
5/12/2024 | 3,00 | 3,19 | +6,33% | 3,00 | 3,20 | 3,19 | 2,66 | 3,19 | 4 | 14.697 |
28/11/2024 | 3,00 | 3,00 | 0,00% | 2,80 | 3,00 | 2,82 | 2,70 | 2,99 | 5 | 82.380 |
27/11/2024 | 2,80 | 3,00 | +3,45% | 2,80 | 3,04 | 2,80 | 2,80 | 3,04 | 5 | 95.704 |
26/11/2024 | 3,00 | 2,90 | -4,92% | 2,90 | 3,04 | 2,94 | 2,80 | 3,04 | 5 | 7.958 |
25/11/2024 | 3,00 | 3,05 | +0,33% | 2,70 | 3,05 | 2,87 | 2,71 | 3,05 | 7 | 13.495 |
22/11/2024 | 3,04 | 3,04 | 0,00% | 3,04 | 3,04 | 3,04 | 2,70 | 2,99 | 1 | 6.080 |
21/11/2024 | 3,03 | 3,04 | +4,83% | 3,03 | 3,05 | 3,03 | 2,75 | 3,04 | 3 | 3.039 |
19/11/2024 | 2,90 | 2,90 | -3,01% | 2,90 | 2,90 | 2,90 | 2,99 | 3,00 | 1 | 8.700 |
14/11/2024 | 3,09 | 2,99 | 0,00% | 2,99 | 3,09 | 2,99 | 2,70 | 2,99 | 3 | 5.398 |
13/11/2024 | 2,99 | 2,99 | -0,33% | 2,99 | 2,99 | 2,99 | 2,70 | 2,99 | 1 | 299 |
12/11/2024 | 3,08 | 3,00 | 0,00% | 3,00 | 3,08 | 3,05 | 3,00 | 3,05 | 3 | 13.124 |
11/11/2024 | 3,00 | 3,00 | -2,91% | 3,00 | 3,00 | 3,00 | 2,85 | 3,00 | 2 | 10.500 |
8/11/2024 | 3,09 | 3,09 | +3,00% | 3,09 | 3,09 | 3,09 | 2,85 | 3,09 | 2 | 6.180 |
7/11/2024 | 2,95 | 3,00 | +1,69% | 2,95 | 3,20 | 2,95 | 2,71 | 3,00 | 17 | 158.594 |
6/11/2024 | 2,94 | 2,95 | +11,32% | 2,94 | 2,95 | 2,94 | 2,80 | 2,95 | 2 | 1.769 |
5/11/2024 | 2,65 | 2,65 | -10,17% | 2,65 | 2,65 | 2,65 | 2,75 | 2,94 | 2 | 1.325 |
4/11/2024 | 2,95 | 2,95 | +0,34% | 2,95 | 2,95 | 2,95 | 2,94 | 2,95 | 1 | 10.325 |
31/10/2024 | 2,92 | 2,94 | -0,34% | 2,92 | 2,94 | 2,93 | 2,65 | 2,95 | 2 | 586 |
30/10/2024 | 2,91 | 2,95 | +9,26% | 2,91 | 2,95 | 2,94 | 2,65 | 2,92 | 7 | 89.381 |
28/10/2024 | 2,87 | 2,70 | -4,93% | 2,70 | 2,90 | 2,89 | 2,65 | 2,70 | 6 | 88.095 |
25/10/2024 | 2,90 | 2,84 | +13,60% | 2,80 | 2,90 | 2,83 | 2,70 | 2,84 | 9 | 6.234 |
24/10/2024 | 2,50 | 2,50 | 0,00% | 2,50 | 2,50 | 2,50 | 2,50 | 2,82 | 3 | 1.500 |
23/10/2024 | 2,48 | 2,50 | -4,58% | 2,48 | 2,50 | 2,49 | 2,50 | 2,81 | 3 | 6.986 |
22/10/2024 | 2,62 | 2,62 | -0,38% | 2,50 | 2,76 | 2,62 | 2,62 | 2,82 | 10 | 38.023 |
21/10/2024 | 2,95 | 2,63 | -5,05% | 2,63 | 2,95 | 2,84 | 2,62 | 2,95 | 16 | 32.119 |
18/10/2024 | 2,77 | 2,77 | -3,82% | 2,77 | 2,77 | 2,77 | 2,90 | 3,09 | 2 | 554 |
16/10/2024 | 2,99 | 2,88 | -4,32% | 2,70 | 2,99 | 2,71 | 2,77 | 2,95 | 20 | 35.017 |
15/10/2024 | 2,85 | 3,01 | +5,61% | 2,85 | 3,08 | 3,01 | 2,99 | 3,09 | 13 | 23.836 |
14/10/2024 | 2,85 | 2,85 | -1,72% | 2,85 | 3,02 | 2,86 | 2,85 | 3,05 | 13 | 4.294 |
11/10/2024 | 2,85 | 2,90 | +8,21% | 2,85 | 2,90 | 2,89 | 2,90 | 3,02 | 6 | 86.535 |
10/10/2024 | 2,86 | 2,68 | -5,30% | 2,68 | 2,99 | 2,77 | 2,70 | 3,01 | 9 | 7.203 |
9/10/2024 | 2,60 | 2,83 | +8,85% | 2,60 | 2,83 | 2,70 | 2,80 | 2,86 | 11 | 5.680 |
8/10/2024 | 2,53 | 2,60 | +2,77% | 2,53 | 2,60 | 2,59 | 2,80 | 3,11 | 3 | 3.113 |
7/10/2024 | 2,56 | 2,53 | -1,17% | 2,50 | 2,56 | 2,55 | 2,55 | 3,40 | 9 | 48.854 |
4/10/2024 | 2,74 | 2,56 | -8,57% | 2,41 | 2,74 | 2,56 | 1,50 | 2,56 | 13 | 19.990 |
3/10/2024 | 2,71 | 2,80 | -1,75% | 2,70 | 3,03 | 2,79 | 2,74 | 2,85 | 10 | 8.384 |
2/10/2024 | 2,85 | 2,85 | -5,32% | 2,55 | 2,95 | 2,83 | 2,85 | 2,90 | 15 | 60.394 |
1/10/2024 | 2,85 | 3,01 | +3,79% | 2,85 | 3,01 | 2,92 | 3,05 | 3,10 | 6 | 3.504 |
30/9/2024 | 2,85 | 2,90 | +9,43% | 2,85 | 3,30 | 2,91 | 2,90 | 3,30 | 18 | 171.972 |
26/9/2024 | 2,75 | 2,65 | -11,67% | 2,65 | 2,75 | 2,73 | 2,66 | 3,10 | 2 | 6.825 |
25/9/2024 | 3,00 | 3,00 | +3,45% | 3,00 | 3,00 | 3,00 | 2,75 | 3,00 | 1 | 300 |
24/9/2024 | 2,85 | 2,90 | +1,75% | 2,85 | 2,95 | 2,86 | 2,81 | 3,05 | 5 | 13.185 |
23/9/2024 | 2,85 | 2,85 | -8,06% | 2,85 | 2,85 | 2,85 | 2,85 | 3,15 | 1 | 1.425 |
20/9/2024 | 3,00 | 3,10 | +8,77% | 3,00 | 3,10 | 3,09 | 2,85 | 3,10 | 3 | 3.090 |
19/9/2024 | 3,05 | 2,85 | -6,25% | 2,85 | 3,15 | 3,05 | 2,85 | 3,10 | 4 | 354.983 |
18/9/2024 | 3,04 | 3,04 | +2,70% | 3,04 | 3,04 | 3,04 | 3,04 | 3,05 | 6 | 380.608 |
17/9/2024 | 3,05 | 2,96 | -2,95% | 2,90 | 3,05 | 2,98 | 2,80 | 2,98 | 7 | 2.682 |
16/9/2024 | 3,05 | 3,05 | +8,93% | 3,05 | 3,05 | 3,05 | 2,60 | 3,05 | 1 | 18.300 |
13/9/2024 | 2,80 | 2,80 | -3,11% | 2,80 | 2,80 | 2,80 | 2,87 | 3,05 | 1 | 28.000 |
12/9/2024 | 3,15 | 2,89 | -5,25% | 2,89 | 3,15 | 3,00 | 2,80 | 3,14 | 5 | 28.864 |
11/9/2024 | 3,05 | 3,05 | -1,61% | 3,05 | 3,05 | 3,05 | 2,80 | 3,14 | 1 | 10.675 |
10/9/2024 | 3,05 | 3,10 | +3,68% | 3,05 | 3,15 | 3,08 | 3,00 | 3,10 | 6 | 94.070 |
9/9/2024 | 2,90 | 2,99 | +6,79% | 2,85 | 2,99 | 2,86 | 2,52 | 2,99 | 3 | 28.924 |
6/9/2024 | 2,80 | 2,80 | +7,69% | 2,80 | 2,99 | 2,84 | 2,71 | 2,80 | 14 | 545.798 |
5/9/2024 | 2,60 | 2,60 | +1,96% | 2,60 | 2,60 | 2,60 | 2,55 | 3,00 | 1 | 5.200 |
3/9/2024 | 2,55 | 2,55 | +1,19% | 2,55 | 2,55 | 2,55 | 2,60 | 3,00 | 1 | 1.275 |
2/9/2024 | 2,61 | 2,52 | -15,72% | 2,52 | 2,65 | 2,60 | 2,53 | 2,98 | 6 | 34.123 |
30/8/2024 | 2,89 | 2,99 | +3,46% | 2,89 | 3,00 | 2,96 | 2,52 | 2,99 | 3 | 888 |
29/8/2024 | 2,80 | 2,89 | +5,47% | 2,80 | 2,89 | 2,84 | 2,71 | 2,84 | 2 | 569 |
28/8/2024 | 2,60 | 2,74 | +5,38% | 2,60 | 2,74 | 2,72 | 2,65 | 2,80 | 4 | 3.548 |
27/8/2024 | 2,74 | 2,60 | 0,00% | 2,60 | 2,74 | 2,65 | 2,60 | 2,74 | 3 | 5.572 |
26/8/2024 | 2,52 | 2,60 | +3,17% | 2,48 | 2,60 | 2,49 | 2,51 | 2,74 | 6 | 9.462 |
23/8/2024 | 2,65 | 2,52 | -0,79% | 2,52 | 2,65 | 2,53 | 2,50 | 2,80 | 5 | 18.981 |
22/8/2024 | 2,80 | 2,54 | -9,29% | 2,54 | 2,80 | 2,71 | 2,70 | 2,80 | 10 | 21.152 |
21/8/2024 | 2,66 | 2,80 | 0,00% | 2,66 | 2,90 | 2,85 | 2,71 | 2,83 | 4 | 45.996 |
20/8/2024 | 2,85 | 2,80 | -1,75% | 2,80 | 2,85 | 2,80 | 2,63 | 3,00 | 2 | 33.700 |
19/8/2024 | 3,05 | 2,85 | -5,94% | 2,85 | 3,14 | 2,87 | 2,80 | 3,14 | 8 | 48.887 |
16/8/2024 | 3,00 | 3,03 | +1,00% | 3,00 | 3,03 | 3,01 | 2,85 | 3,06 | 2 | 603 |
15/8/2024 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 2,85 | 3,00 | 1 | 600 |
14/8/2024 | 3,14 | 3,00 | -4,46% | 2,95 | 3,15 | 3,13 | 2,85 | 3,10 | 6 | 24.779 |
13/8/2024 | 3,14 | 3,14 | -0,32% | 3,14 | 3,14 | 3,14 | 2,85 | 3,14 | 2 | 628 |
12/8/2024 | 3,00 | 3,15 | 0,00% | 2,85 | 3,15 | 2,98 | 2,85 | 3,14 | 6 | 211.485 |
9/8/2024 | 3,15 | 3,15 | 0,00% | 3,15 | 3,15 | 3,15 | 2,85 | 3,15 | 1 | 630 |
8/8/2024 | 3,15 | 3,15 | 0,00% | 3,15 | 3,15 | 3,15 | 2,85 | 3,15 | 2 | 2.520 |
7/8/2024 | 3,15 | 3,15 | +5,00% | 3,15 | 3,15 | 3,15 | 3,05 | 3,15 | 2 | 2.205 |
6/8/2024 | 2,85 | 3,00 | 0,00% | 2,85 | 3,00 | 2,89 | 2,91 | 3,10 | 2 | 44.640 |
5/8/2024 | 3,29 | 3,00 | -4,76% | 3,00 | 3,29 | 3,05 | 3,00 | 3,14 | 11 | 18.645 |
2/8/2024 | 3,15 | 3,15 | 0,00% | 3,15 | 3,15 | 3,15 | 3,05 | 3,30 | 4 | 133.560 |
1/8/2024 | 3,15 | 3,15 | +5,00% | 3,15 | 3,15 | 3,15 | 2,85 | 3,15 | 2 | 15.120 |
31/7/2024 | 3,22 | 3,00 | -11,50% | 3,00 | 3,40 | 3,07 | 2,85 | 3,10 | 6 | 9.845 |
30/7/2024 | 2,86 | 3,39 | +13,00% | 2,86 | 3,39 | 3,15 | 3,00 | 3,39 | 4 | 8.847 |
29/7/2024 | 3,60 | 3,00 | +1,69% | 3,00 | 3,65 | 3,64 | 2,86 | 3,30 | 13 | 193.158 |
26/7/2024 | 2,90 | 2,95 | +1,72% | 2,90 | 2,95 | 2,92 | 2,90 | 3,60 | 4 | 45.560 |
25/7/2024 | 2,90 | 2,90 | 0,00% | 2,90 | 2,90 | 2,90 | 2,95 | 3,02 | 1 | 1.450 |
23/7/2024 | 2,87 | 2,90 | -3,97% | 2,87 | 3,02 | 2,90 | 2,84 | 2,89 | 3 | 8.419 |
22/7/2024 | 2,94 | 3,02 | +4,14% | 2,94 | 3,02 | 2,95 | 2,87 | 3,15 | 10 | 146.854 |
19/7/2024 | 3,00 | 2,90 | -1,36% | 2,90 | 3,00 | 2,90 | 2,87 | 2,95 | 5 | 155.380 |
18/7/2024 | 2,80 | 2,94 | +5,38% | 2,80 | 3,00 | 2,98 | 2,90 | 2,94 | 57 | 380.057 |
17/7/2024 | 2,67 | 2,79 | +7,31% | 2,67 | 2,79 | 2,70 | 2,79 | 2,80 | 29 | 160.639 |
16/7/2024 | 2,67 | 2,60 | +3,17% | 2,60 | 2,67 | 2,66 | 2,46 | 2,60 | 4 | 6.387 |
12/7/2024 | 2,49 | 2,52 | +1,20% | 2,49 | 2,52 | 2,50 | 2,52 | 2,68 | 3 | 5.008 |
11/7/2024 | 2,50 | 2,49 | -1,19% | 2,49 | 2,50 | 2,49 | 2,46 | 2,68 | 2 | 1.495 |
10/7/2024 | 2,60 | 2,52 | +0,80% | 2,43 | 2,70 | 2,54 | 2,52 | 2,74 | 7 | 9.687 |
5/7/2024 | 2,50 | 2,50 | 0,00% | 2,50 | 2,50 | 2,50 | 2,50 | 2,70 | 1 | 10.000 |
4/7/2024 | 2,50 | 2,50 | 0,00% | 2,50 | 2,50 | 2,50 | 2,50 | 2,70 | 2 | 19.750 |
3/7/2024 | 2,60 | 2,50 | +7,30% | 2,49 | 2,60 | 2,49 | 2,50 | 2,70 | 4 | 25.210 |
28/6/2024 | 2,33 | 2,33 | +1,30% | 2,33 | 2,33 | 2,33 | 2,32 | 2,60 | 4 | 55.920 |
27/6/2024 | 2,14 | 2,30 | +4,55% | 2,14 | 2,30 | 2,22 | 2,20 | 2,60 | 2 | 444 |
26/6/2024 | 2,80 | 2,20 | -21,43% | 2,20 | 2,80 | 2,64 | 2,20 | 2,39 | 10 | 9.249 |
25/6/2024 | 2,80 | 2,80 | -6,67% | 2,80 | 2,80 | 2,80 | 2,05 | 2,50 | 1 | 63.280 |
24/6/2024 | 2,31 | 3,00 | +33,33% | 2,30 | 3,00 | 2,36 | 3,00 | 3,60 | 3 | 52.128 |
20/6/2024 | 2,15 | 2,25 | -0,44% | 2,15 | 2,25 | 2,24 | 2,14 | 2,25 | 2 | 22.715 |
19/6/2024 | 2,12 | 2,26 | -2,16% | 2,12 | 2,26 | 2,15 | 2,26 | 2,30 | 13 | 280.841 |
18/6/2024 | 2,11 | 2,31 | +15,50% | 2,11 | 2,31 | 2,14 | 2,01 | 2,30 | 4 | 127.183 |
17/6/2024 | 2,14 | 2,00 | -6,54% | 2,00 | 2,14 | 2,10 | 2,00 | 2,15 | 7 | 208.333 |
14/6/2024 | 2,01 | 2,14 | 0,00% | 2,01 | 2,14 | 2,11 | 2,14 | 2,15 | 10 | 809.322 |
13/6/2024 | 2,14 | 2,14 | -2,73% | 2,14 | 2,14 | 2,14 | 1,71 | 2,10 | 1 | 48.150 |
12/6/2024 | 2,20 | 2,20 | +18,92% | 2,20 | 2,20 | 2,20 | 1,72 | 2,09 | 2 | 660 |
11/6/2024 | 1,85 | 1,85 | -5,13% | 1,85 | 1,94 | 1,85 | 1,73 | 1,85 | 7 | 40.614 |
10/6/2024 | 1,95 | 1,95 | 0,00% | 1,95 | 1,95 | 1,95 | 1,86 | 1,95 | 4 | 221.130 |
7/6/2024 | 2,00 | 1,95 | +2,09% | 1,95 | 2,05 | 2,00 | 1,95 | 2,15 | 8 | 100.900 |
5/6/2024 | 2,15 | 1,91 | -11,16% | 1,91 | 2,15 | 1,91 | 1,90 | 2,05 | 5 | 47.225 |
31/5/2024 | 2,15 | 2,15 | -2,27% | 2,15 | 2,15 | 2,15 | 1,91 | 2,15 | 1 | 430 |
27/5/2024 | 1,93 | 2,20 | +13,99% | 1,93 | 2,20 | 1,93 | 1,91 | 2,19 | 3 | 106.370 |
24/5/2024 | 1,93 | 1,93 | -12,27% | 1,93 | 1,93 | 1,93 | 1,96 | 2,19 | 1 | 193 |
23/5/2024 | 2,20 | 2,20 | +4,76% | 2,20 | 2,20 | 2,20 | 1,90 | 2,19 | 1 | 220 |
22/5/2024 | 2,10 | 2,10 | 0,00% | 2,10 | 2,10 | 2,10 | 1,95 | 2,10 | 4 | 210.840 |
21/5/2024 | 2,09 | 2,10 | 0,00% | 2,09 | 2,10 | 2,09 | 2,00 | 2,20 | 3 | 11.724 |
17/5/2024 | 2,15 | 2,10 | +0,48% | 2,10 | 2,15 | 2,10 | 2,07 | 2,10 | 3 | 4.630 |
16/5/2024 | 2,25 | 2,09 | -5,00% | 1,91 | 2,25 | 2,04 | 1,92 | 2,10 | 8 | 358.075 |
15/5/2024 | 2,20 | 2,20 | +2,33% | 2,20 | 2,20 | 2,20 | 2,15 | 2,20 | 3 | 1.320 |
14/5/2024 | 2,10 | 2,15 | +2,38% | 2,05 | 2,15 | 2,06 | 2,15 | 2,20 | 6 | 16.736 |
13/5/2024 | 2,10 | 2,10 | -4,11% | 2,10 | 2,10 | 2,10 | 2,03 | 2,10 | 2 | 105.840 |
10/5/2024 | 2,19 | 2,19 | 0,00% | 2,19 | 2,19 | 2,19 | 2,05 | 2,19 | 1 | 219 |
9/5/2024 | 2,19 | 2,19 | +0,92% | 2,19 | 2,19 | 2,19 | 2,00 | 2,19 | 2 | 108.624 |
8/5/2024 | 2,19 | 2,17 | +0,93% | 2,17 | 2,19 | 2,18 | 2,17 | 2,30 | 4 | 11.798 |
6/5/2024 | 2,15 | 2,15 | +3,37% | 2,15 | 2,15 | 2,15 | 2,15 | 2,29 | 2 | 10.320 |
3/5/2024 | 2,01 | 2,08 | -1,89% | 2,00 | 2,08 | 2,03 | 2,09 | 2,30 | 3 | 4.269 |
2/5/2024 | 2,12 | 2,12 | 0,00% | 2,12 | 2,23 | 2,15 | 2,12 | 2,30 | 5 | 5.823 |
30/4/2024 | 2,04 | 2,12 | -1,40% | 2,04 | 2,13 | 2,08 | 2,19 | 2,20 | 5 | 81.596 |
29/4/2024 | 2,20 | 2,15 | -6,52% | 2,15 | 2,20 | 2,17 | 2,16 | 2,31 | 2 | 102.050 |
25/4/2024 | 2,27 | 2,30 | +1,32% | 2,15 | 2,30 | 2,25 | 2,23 | 2,34 | 14 | 344.518 |
24/4/2024 | 2,29 | 2,27 | +3,18% | 2,27 | 2,35 | 2,29 | 2,15 | 2,30 | 4 | 30.505 |
23/4/2024 | 2,15 | 2,20 | +4,27% | 2,10 | 2,20 | 2,12 | 2,10 | 2,29 | 7 | 114.090 |
22/4/2024 | 2,15 | 2,11 | -1,40% | 2,10 | 2,15 | 2,11 | 2,10 | 2,20 | 6 | 87.156 |
19/4/2024 | 2,25 | 2,14 | -6,55% | 2,14 | 2,25 | 2,22 | 2,11 | 2,36 | 3 | 5.564 |
18/4/2024 | 2,20 | 2,29 | +6,02% | 2,20 | 2,38 | 2,21 | 2,18 | 2,28 | 13 | 515.047 |
17/4/2024 | 2,16 | 2,16 | 0,00% | 2,16 | 2,21 | 2,20 | 2,21 | 2,32 | 4 | 23.326 |
16/4/2024 | 2,30 | 2,16 | -8,86% | 2,16 | 2,30 | 2,23 | 2,16 | 2,30 | 4 | 6.042 |
15/4/2024 | 2,59 | 2,37 | +5,80% | 2,37 | 2,59 | 2,39 | 2,25 | 2,34 | 2 | 2.629 |
12/4/2024 | 2,24 | 2,24 | 0,00% | 2,20 | 2,30 | 2,24 | 2,20 | 2,27 | 7 | 226.561 |
11/4/2024 | 2,25 | 2,24 | +1,82% | 2,24 | 2,28 | 2,27 | 2,24 | 2,28 | 5 | 25.509 |
10/4/2024 | 2,20 | 2,20 | 0,00% | 2,20 | 2,20 | 2,20 | 2,16 | 2,25 | 3 | 110.000 |
9/4/2024 | 2,25 | 2,20 | 0,00% | 2,16 | 2,25 | 2,22 | 2,16 | 2,29 | 6 | 256.480 |
8/4/2024 | 2,26 | 2,20 | -5,58% | 2,20 | 2,35 | 2,22 | 2,21 | 2,30 | 4 | 59.791 |
5/4/2024 | 2,40 | 2,33 | +7,87% | 2,27 | 2,40 | 2,29 | 2,20 | 2,35 | 13 | 126.661 |
4/4/2024 | 2,40 | 2,16 | -9,62% | 2,16 | 2,40 | 2,17 | 2,16 | 2,24 | 14 | 485.652 |
3/4/2024 | 2,30 | 2,39 | +6,22% | 2,30 | 2,39 | 2,37 | 2,29 | 2,38 | 7 | 293.638 |
2/4/2024 | 2,26 | 2,25 | +4,65% | 2,25 | 2,26 | 2,25 | 2,19 | 2,29 | 5 | 43.812 |
1/4/2024 | 2,15 | 2,15 | -3,59% | 2,15 | 2,15 | 2,15 | 2,15 | 2,38 | 1 | 2.150 |
28/3/2024 | 2,23 | 2,23 | +2,76% | 2,23 | 2,23 | 2,23 | 2,15 | 2,35 | 5 | 19.178 |
26/3/2024 | 2,24 | 2,17 | -8,82% | 2,17 | 2,26 | 2,22 | 2,16 | 2,31 | 14 | 174.244 |
25/3/2024 | 2,26 | 2,38 | 0,00% | 2,26 | 2,38 | 2,26 | 2,30 | 2,35 | 2 | 7.018 |
22/3/2024 | 2,25 | 2,38 | +1,28% | 2,25 | 2,38 | 2,25 | 2,27 | 2,37 | 6 | 210.932 |
21/3/2024 | 2,28 | 2,35 | +2,17% | 2,28 | 2,37 | 2,28 | 2,30 | 2,35 | 4 | 24.676 |
20/3/2024 | 2,30 | 2,30 | -2,13% | 2,30 | 2,30 | 2,30 | 2,26 | 2,36 | 2 | 18.400 |
19/3/2024 | 2,34 | 2,35 | +4,44% | 2,32 | 2,35 | 2,33 | 2,30 | 2,40 | 6 | 33.566 |
18/3/2024 | 2,25 | 2,25 | -4,26% | 2,24 | 2,34 | 2,25 | 2,30 | 2,35 | 183 | 78.477 |
15/3/2024 | 2,32 | 2,35 | 0,00% | 2,25 | 2,35 | 2,25 | 2,26 | 2,40 | 8 | 50.022 |
14/3/2024 | 2,38 | 2,35 | -0,42% | 2,35 | 2,38 | 2,36 | 2,32 | 2,40 | 5 | 13.480 |
13/3/2024 | 2,57 | 2,36 | -2,48% | 2,36 | 2,58 | 2,41 | 2,32 | 2,35 | 15 | 31.435 |
12/3/2024 | 2,45 | 2,42 | 0,00% | 2,39 | 2,55 | 2,42 | 2,36 | 2,42 | 11 | 18.647 |
11/3/2024 | 2,41 | 2,42 | +2,98% | 2,41 | 2,59 | 2,46 | 2,42 | 2,55 | 30 | 53.722 |
8/3/2024 | 2,36 | 2,35 | 0,00% | 2,35 | 2,40 | 2,38 | 0,00 | 0,00 | 6 | 39.385 |
7/3/2024 | 2,35 | 2,35 | +0,86% | 2,35 | 2,39 | 2,38 | 2,28 | 2,39 | 8 | 12.398 |
6/3/2024 | 2,32 | 2,33 | -0,85% | 2,30 | 2,33 | 2,30 | 2,33 | 2,35 | 4 | 13.577 |
5/3/2024 | 2,24 | 2,35 | -0,84% | 2,24 | 2,35 | 2,24 | 2,25 | 2,36 | 3 | 9.195 |
4/3/2024 | 2,40 | 2,37 | -1,25% | 2,23 | 2,40 | 2,24 | 2,24 | 2,35 | 14 | 76.435 |
1/3/2024 | 2,18 | 2,40 | +10,09% | 2,18 | 2,40 | 2,18 | 2,25 | 2,39 | 3 | 264.674 |
29/2/2024 | 2,18 | 2,18 | 0,00% | 2,18 | 2,19 | 2,18 | 2,18 | 2,30 | 3 | 2.181 |
28/2/2024 | 2,25 | 2,18 | -6,03% | 2,18 | 2,30 | 2,24 | 2,17 | 2,28 | 6 | 5.841 |
27/2/2024 | 2,23 | 2,32 | +0,87% | 2,23 | 2,32 | 2,28 | 2,30 | 2,37 | 7 | 3.658 |
26/2/2024 | 2,20 | 2,30 | -3,36% | 2,19 | 2,30 | 2,19 | 2,19 | 2,30 | 6 | 45.028 |
22/2/2024 | 2,20 | 2,38 | +7,69% | 2,20 | 2,40 | 2,26 | 2,20 | 2,38 | 9 | 27.687 |
21/2/2024 | 2,40 | 2,21 | +0,91% | 2,21 | 2,40 | 2,36 | 2,21 | 2,34 | 7 | 29.506 |
20/2/2024 | 2,20 | 2,19 | -0,45% | 2,19 | 2,40 | 2,25 | 2,19 | 2,33 | 10 | 168.795 |
19/2/2024 | 2,21 | 2,20 | -5,58% | 2,20 | 2,33 | 2,32 | 2,20 | 2,42 | 4 | 16.971 |
16/2/2024 | 2,40 | 2,33 | -1,69% | 2,33 | 2,40 | 2,33 | 2,21 | 2,36 | 2 | 7.230 |
15/2/2024 | 2,40 | 2,37 | +3,95% | 2,37 | 2,40 | 2,39 | 2,25 | 2,36 | 2 | 33.954 |
14/2/2024 | 2,28 | 2,28 | -2,15% | 2,28 | 2,28 | 2,28 | 2,28 | 2,42 | 2 | 12.540 |
9/2/2024 | 2,33 | 2,33 | +5,91% | 2,33 | 2,33 | 2,33 | 0,00 | 0,00 | 1 | 699 |
8/2/2024 | 2,47 | 2,20 | -10,20% | 2,20 | 2,47 | 2,38 | 2,20 | 2,44 | 4 | 4.297 |
7/2/2024 | 2,21 | 2,45 | +2,51% | 2,21 | 2,50 | 2,32 | 2,21 | 2,45 | 7 | 12.079 |
6/2/2024 | 2,30 | 2,39 | -4,40% | 2,29 | 2,39 | 2,29 | 2,23 | 2,39 | 3 | 65.715 |
5/2/2024 | 2,43 | 2,50 | +10,62% | 2,43 | 2,50 | 2,49 | 2,26 | 2,50 | 3 | 6.736 |
2/2/2024 | 2,26 | 2,26 | 0,00% | 2,26 | 2,26 | 2,26 | 2,23 | 2,40 | 1 | 22.600 |
1/2/2024 | 2,36 | 2,26 | -9,60% | 2,26 | 2,50 | 2,35 | 2,23 | 2,50 | 7 | 3.538 |
31/1/2024 | 2,44 | 2,50 | +4,17% | 2,24 | 2,60 | 2,33 | 2,21 | 2,48 | 13 | 36.945 |
30/1/2024 | 2,41 | 2,40 | +4,35% | 2,23 | 2,70 | 2,46 | 2,26 | 2,41 | 179 | 796.512 |
29/1/2024 | 2,29 | 2,30 | 0,00% | 2,27 | 2,39 | 2,34 | 2,22 | 2,40 | 7 | 72.843 |
26/1/2024 | 2,39 | 2,30 | +6,48% | 2,30 | 2,39 | 2,32 | 2,25 | 2,39 | 3 | 4.645 |
24/1/2024 | 2,16 | 2,16 | -2,26% | 2,16 | 2,16 | 2,16 | 2,16 | 2,39 | 2 | 432 |
23/1/2024 | 2,39 | 2,21 | -7,53% | 2,21 | 2,39 | 2,33 | 2,21 | 2,39 | 4 | 32.740 |
22/1/2024 | 2,41 | 2,39 | -0,42% | 2,39 | 2,41 | 2,39 | 2,22 | 2,40 | 6 | 9.107 |
19/1/2024 | 2,33 | 2,40 | +3,00% | 2,20 | 2,45 | 2,31 | 2,21 | 2,40 | 10 | 197.060 |
18/1/2024 | 2,13 | 2,33 | +9,39% | 2,12 | 2,34 | 2,18 | 2,24 | 2,33 | 11 | 435.219 |
17/1/2024 | 2,37 | 2,13 | -10,13% | 2,13 | 2,37 | 2,33 | 2,13 | 2,36 | 8 | 29.363 |
16/1/2024 | 2,38 | 2,37 | +1,72% | 2,34 | 2,38 | 2,37 | 2,30 | 2,37 | 3 | 52.210 |
15/1/2024 | 2,34 | 2,33 | -0,43% | 2,23 | 2,34 | 2,33 | 2,23 | 2,34 | 6 | 117.056 |
12/1/2024 | 2,39 | 2,34 | -2,50% | 2,34 | 2,39 | 2,36 | 2,22 | 2,38 | 2 | 4.730 |
11/1/2024 | 2,40 | 2,40 | -1,23% | 2,40 | 2,40 | 2,40 | 2,22 | 2,40 | 1 | 480 |
10/1/2024 | 2,44 | 2,43 | -0,41% | 2,43 | 2,44 | 2,43 | 2,22 | 2,42 | 2 | 487 |
9/1/2024 | 2,34 | 2,44 | +6,09% | 2,34 | 2,45 | 2,34 | 2,30 | 2,44 | 9 | 27.189 |
8/1/2024 | 2,22 | 2,30 | +8,49% | 2,22 | 2,30 | 2,25 | 2,22 | 2,34 | 4 | 900 |
5/1/2024 | 2,12 | 2,12 | 0,00% | 2,12 | 2,12 | 2,12 | 2,13 | 2,22 | 1 | 636 |
4/1/2024 | 2,12 | 2,12 | -14,86% | 2,12 | 2,12 | 2,12 | 2,12 | 2,45 | 2 | 4.240 |
2/1/2024 | 2,52 | 2,49 | -1,19% | 2,49 | 2,52 | 2,50 | 2,27 | 2,49 | 5 | 12.035 |
28/12/2023 | 2,24 | 2,52 | +22,33% | 2,24 | 2,52 | 2,33 | 2,26 | 2,53 | 25 | 58.975 |
27/12/2023 | 2,06 | 2,06 | -0,96% | 2,05 | 2,06 | 2,05 | 2,16 | 2,24 | 5 | 4.531 |
26/12/2023 | 2,08 | 2,08 | -9,17% | 2,08 | 2,08 | 2,08 | 2,06 | 2,24 | 1 | 208 |
21/12/2023 | 2,05 | 2,29 | +11,17% | 2,00 | 2,49 | 2,06 | 2,08 | 2,24 | 26 | 133.253 |
20/12/2023 | 2,07 | 2,06 | -0,96% | 2,06 | 2,07 | 2,06 | 2,05 | 2,12 | 4 | 827 |
18/12/2023 | 2,10 | 2,08 | -3,26% | 2,08 | 2,15 | 2,13 | 2,06 | 2,08 | 4 | 3.198 |
15/12/2023 | 2,15 | 2,15 | 0,00% | 2,15 | 2,15 | 2,15 | 2,10 | 2,15 | 3 | 3.010 |
14/12/2023 | 2,15 | 2,15 | 0,00% | 2,15 | 2,15 | 2,15 | 2,11 | 2,15 | 6 | 101.265 |
13/12/2023 | 2,15 | 2,15 | +0,47% | 2,15 | 2,28 | 2,15 | 2,08 | 2,15 | 10 | 75.719 |
12/12/2023 | 2,29 | 2,14 | -6,96% | 2,02 | 2,29 | 2,08 | 2,14 | 2,19 | 60 | 17.889 |
11/12/2023 | 2,32 | 2,30 | -8,73% | 2,30 | 2,35 | 2,31 | 2,30 | 2,50 | 12 | 373.240 |
8/12/2023 | 2,52 | 2,52 | -0,40% | 2,52 | 2,52 | 2,52 | 2,34 | 2,52 | 1 | 4.284 |
7/12/2023 | 2,53 | 2,53 | -0,78% | 2,53 | 2,53 | 2,53 | 2,35 | 2,51 | 1 | 253 |
6/12/2023 | 2,55 | 2,55 | -3,41% | 2,40 | 2,55 | 2,50 | 2,34 | 2,55 | 3 | 750 |
5/12/2023 | 2,65 | 2,64 | +12,34% | 2,64 | 2,65 | 2,64 | 2,34 | 2,53 | 2 | 1.585 |
4/12/2023 | 2,41 | 2,35 | -4,47% | 2,35 | 2,41 | 2,38 | 2,34 | 2,40 | 5 | 158.455 |
1/12/2023 | 2,44 | 2,46 | +0,41% | 2,44 | 2,46 | 2,44 | 2,41 | 2,45 | 4 | 489.246 |
30/11/2023 | 2,67 | 2,45 | -7,89% | 2,39 | 2,67 | 2,54 | 2,45 | 2,63 | 8 | 10.956 |
29/11/2023 | 2,66 | 2,66 | +8,57% | 2,66 | 2,66 | 2,66 | 2,37 | 2,66 | 2 | 2.394 |
28/11/2023 | 2,41 | 2,45 | -8,92% | 2,32 | 2,64 | 2,44 | 2,38 | 2,55 | 19 | 67.561 |
27/11/2023 | 2,61 | 2,69 | +1,89% | 2,61 | 2,69 | 2,65 | 2,42 | 2,68 | 9 | 84.872 |
24/11/2023 | 2,46 | 2,64 | +11,86% | 2,46 | 2,65 | 2,62 | 2,38 | 2,63 | 12 | 3.939 |
23/11/2023 | 2,48 | 2,36 | -8,88% | 2,36 | 2,48 | 2,43 | 2,48 | 2,57 | 21 | 322.446 |
22/11/2023 | 2,49 | 2,59 | +3,19% | 2,48 | 2,68 | 2,57 | 2,53 | 2,59 | 20 | 99.986 |
21/11/2023 | 2,53 | 2,51 | -0,79% | 2,51 | 2,53 | 2,52 | 2,49 | 2,51 | 2 | 4.538 |
20/11/2023 | 2,32 | 2,53 | -6,30% | 2,31 | 2,55 | 2,37 | 2,50 | 2,53 | 28 | 131.066 |
17/11/2023 | 2,70 | 2,70 | +1,89% | 2,35 | 2,70 | 2,69 | 2,35 | 2,70 | 8 | 151.579 |
16/11/2023 | 2,69 | 2,65 | -1,49% | 2,65 | 2,69 | 2,68 | 2,40 | 2,65 | 3 | 3.220 |
14/11/2023 | 2,66 | 2,69 | +3,46% | 2,66 | 2,69 | 2,68 | 2,41 | 2,65 | 4 | 2.418 |
13/11/2023 | 2,70 | 2,60 | -3,70% | 2,59 | 2,70 | 2,62 | 2,58 | 2,65 | 16 | 84.654 |
10/11/2023 | 2,70 | 2,70 | +0,37% | 2,70 | 2,70 | 2,70 | 2,32 | 2,65 | 1 | 1.350 |
9/11/2023 | 2,70 | 2,69 | +11,62% | 2,69 | 2,70 | 2,69 | 2,32 | 2,67 | 2 | 539 |
8/11/2023 | 2,40 | 2,41 | +0,84% | 2,40 | 2,41 | 2,40 | 2,68 | 2,69 | 3 | 24.580 |
7/11/2023 | 2,39 | 2,39 | -0,42% | 2,39 | 2,39 | 2,39 | 2,50 | 2,60 | 1 | 23.900 |
6/11/2023 | 2,40 | 2,40 | 0,00% | 2,40 | 2,40 | 2,40 | 2,55 | 2,60 | 1 | 2.400 |
3/11/2023 | 2,71 | 2,40 | -11,11% | 2,40 | 2,71 | 2,43 | 2,40 | 2,51 | 7 | 105.385 |
1/11/2023 | 2,58 | 2,70 | +3,85% | 2,58 | 2,70 | 2,59 | 2,47 | 2,70 | 3 | 5.442 |
30/10/2023 | 2,55 | 2,60 | +6,12% | 2,50 | 2,68 | 2,60 | 2,45 | 2,65 | 9 | 105.822 |
27/10/2023 | 2,59 | 2,45 | -6,49% | 2,45 | 2,64 | 2,56 | 2,45 | 2,64 | 22 | 51.742 |
26/10/2023 | 2,26 | 2,62 | +15,93% | 2,26 | 2,62 | 2,35 | 2,33 | 2,57 | 2 | 940 |
25/10/2023 | 2,26 | 2,26 | -23,13% | 2,26 | 2,26 | 2,26 | 2,26 | 2,88 | 2 | 23.504 |
23/10/2023 | 2,94 | 2,94 | -2,00% | 2,94 | 2,94 | 2,94 | 2,21 | 2,94 | 1 | 294 |
20/10/2023 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 2,11 | 2,80 | 1 | 300 |
19/10/2023 | 3,00 | 3,00 | +8,30% | 3,00 | 3,00 | 3,00 | 2,11 | 2,89 | 1 | 300 |
18/10/2023 | 2,77 | 2,77 | 0,00% | 2,50 | 2,77 | 2,61 | 2,45 | 2,85 | 8 | 130.030 |
17/10/2023 | 2,77 | 2,77 | 0,00% | 2,77 | 2,77 | 2,77 | 2,20 | 2,74 | 1 | 554 |
16/10/2023 | 2,60 | 2,77 | +6,54% | 2,60 | 2,77 | 2,62 | 2,50 | 2,77 | 4 | 47.864 |
13/10/2023 | 2,60 | 2,60 | -5,45% | 2,60 | 2,75 | 2,61 | 2,48 | 2,75 | 3 | 36.030 |
11/10/2023 | 2,85 | 2,75 | -4,18% | 2,62 | 2,85 | 2,66 | 2,10 | 2,82 | 4 | 42.710 |
10/10/2023 | 2,60 | 2,87 | +10,38% | 2,50 | 2,87 | 2,52 | 2,52 | 2,86 | 16 | 706.678 |
9/10/2023 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,61 | 2,84 | 1 | 260 |
6/10/2023 | 2,99 | 2,60 | 0,00% | 2,60 | 2,99 | 2,73 | 2,60 | 2,84 | 6 | 4.375 |
5/10/2023 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,60 | 2,84 | 1 | 1.040 |
4/10/2023 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,60 | 2,84 | 1 | 1.560 |
3/10/2023 | 2,75 | 2,60 | -5,45% | 2,60 | 2,75 | 2,60 | 2,60 | 2,84 | 2 | 26.550 |
29/9/2023 | 2,90 | 2,75 | -3,51% | 2,61 | 2,90 | 2,84 | 2,62 | 2,85 | 7 | 32.132 |
28/9/2023 | 2,75 | 2,85 | 0,00% | 2,75 | 2,85 | 2,80 | 2,75 | 2,85 | 7 | 4.775 |
27/9/2023 | 2,75 | 2,85 | +3,64% | 2,75 | 2,85 | 2,81 | 2,75 | 2,85 | 3 | 845 |
25/9/2023 | 2,85 | 2,75 | -3,17% | 2,75 | 2,85 | 2,78 | 2,75 | 2,84 | 3 | 2.230 |
22/9/2023 | 2,84 | 2,84 | +3,27% | 2,84 | 2,84 | 2,84 | 2,51 | 2,84 | 1 | 284 |
21/9/2023 | 2,84 | 2,75 | -3,17% | 2,75 | 2,84 | 2,78 | 2,51 | 2,75 | 3 | 3.620 |
20/9/2023 | 2,97 | 2,84 | +3,27% | 2,84 | 2,99 | 2,87 | 2,75 | 2,84 | 10 | 76.464 |
19/9/2023 | 2,75 | 2,75 | -7,41% | 2,75 | 2,85 | 2,79 | 2,65 | 2,82 | 9 | 180.253 |
18/9/2023 | 2,65 | 2,97 | +13,79% | 2,65 | 2,97 | 2,71 | 2,76 | 2,97 | 6 | 27.153 |
15/9/2023 | 2,97 | 2,61 | -12,71% | 2,60 | 2,97 | 2,90 | 2,61 | 2,97 | 5 | 23.213 |
14/9/2023 | 2,99 | 2,99 | -0,33% | 2,99 | 2,99 | 2,97 | 2,97 | 2,99 | 4 | 305.372 |
13/9/2023 | 2,91 | 3,00 | +3,09% | 2,91 | 3,00 | 2,98 | 2,75 | 2,99 | 12 | 139.954 |
12/9/2023 | 2,91 | 2,91 | +0,34% | 2,91 | 2,91 | 2,91 | 2,80 | 2,90 | 1 | 291 |
11/9/2023 | 3,00 | 2,90 | +11,54% | 2,89 | 3,00 | 2,90 | 2,75 | 2,90 | 8 | 50.464 |
8/9/2023 | 2,50 | 2,60 | -1,14% | 2,50 | 2,60 | 2,55 | 2,60 | 2,78 | 2 | 2.040 |
6/9/2023 | 3,00 | 2,63 | -12,33% | 2,62 | 3,00 | 2,67 | 2,63 | 2,80 | 56 | 420.563 |
5/9/2023 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 2,42 | 3,00 | 2 | 900 |
4/9/2023 | 2,60 | 3,00 | +15,38% | 2,60 | 3,03 | 2,82 | 2,41 | 3,03 | 11 | 202.496 |
31/8/2023 | 2,65 | 2,60 | -3,70% | 2,60 | 2,75 | 2,65 | 2,60 | 2,73 | 7 | 106.867 |
30/8/2023 | 2,79 | 2,70 | -1,82% | 2,70 | 2,79 | 2,78 | 2,65 | 2,70 | 2 | 5.850 |
29/8/2023 | 2,60 | 2,75 | +7,84% | 2,60 | 2,75 | 2,72 | 2,75 | 2,80 | 3 | 12.545 |
28/8/2023 | 2,50 | 2,55 | +2,00% | 2,50 | 2,55 | 2,54 | 2,55 | 3,00 | 4 | 11.185 |
25/8/2023 | 2,50 | 2,50 | -2,34% | 2,50 | 2,50 | 2,50 | 2,50 | 2,99 | 4 | 9.250 |
24/8/2023 | 2,56 | 2,56 | +0,39% | 2,56 | 2,56 | 2,56 | 2,57 | 3,00 | 1 | 10.752 |
23/8/2023 | 3,00 | 2,55 | -11,15% | 2,55 | 3,00 | 2,73 | 2,56 | 2,94 | 2 | 1.365 |
22/8/2023 | 2,79 | 2,87 | +2,87% | 2,71 | 3,00 | 2,79 | 2,71 | 2,87 | 8 | 98.050 |
21/8/2023 | 3,00 | 2,79 | -2,11% | 2,79 | 3,00 | 2,95 | 2,50 | 2,94 | 9 | 19.824 |
18/8/2023 | 2,50 | 2,85 | +9,62% | 2,50 | 2,85 | 2,83 | 2,50 | 3,00 | 2 | 5.950 |
17/8/2023 | 2,52 | 2,60 | +3,17% | 2,52 | 2,60 | 2,52 | 2,60 | 2,85 | 4 | 19.412 |
16/8/2023 | 2,76 | 2,52 | -4,91% | 2,52 | 2,85 | 2,78 | 2,57 | 2,85 | 8 | 33.096 |
15/8/2023 | 2,65 | 2,65 | 0,00% | 2,65 | 2,65 | 2,65 | 2,65 | 3,03 | 1 | 1.325 |
14/8/2023 | 2,65 | 2,65 | 0,00% | 2,65 | 2,65 | 2,65 | 2,65 | 3,03 | 2 | 2.120 |
11/8/2023 | 2,98 | 2,65 | -1,49% | 2,65 | 3,09 | 2,96 | 2,66 | 3,03 | 9 | 35.878 |
10/8/2023 | 2,75 | 2,69 | 0,00% | 2,69 | 2,75 | 2,70 | 2,69 | 2,83 | 4 | 418.222 |
7/8/2023 | 2,69 | 2,69 | +0,37% | 2,69 | 2,69 | 2,69 | 2,69 | 3,09 | 1 | 269 |
4/8/2023 | 2,68 | 2,68 | 0,00% | 2,68 | 2,68 | 2,68 | 2,69 | 3,08 | 3 | 16.080 |
2/8/2023 | 2,68 | 2,68 | 0,00% | 2,68 | 2,68 | 2,68 | 2,68 | 3,09 | 1 | 1.340 |
1/8/2023 | 2,65 | 2,68 | -2,55% | 2,65 | 2,68 | 2,66 | 2,68 | 3,00 | 4 | 27.760 |
31/7/2023 | 2,75 | 2,75 | +3,77% | 2,75 | 2,75 | 2,75 | 2,65 | 3,09 | 3 | 16.500 |
28/7/2023 | 2,61 | 2,65 | -14,52% | 2,61 | 2,65 | 2,61 | 2,66 | 3,09 | 2 | 1.309 |
27/7/2023 | 3,10 | 3,10 | 0,00% | 2,95 | 3,10 | 3,08 | 2,80 | 3,10 | 7 | 91.035 |
26/7/2023 | 3,10 | 3,10 | 0,00% | 3,10 | 3,10 | 3,10 | 2,61 | 3,10 | 2 | 1.860 |
25/7/2023 | 3,10 | 3,10 | +5,44% | 3,10 | 3,10 | 3,10 | 2,75 | 3,10 | 1 | 310 |
24/7/2023 | 2,95 | 2,94 | 0,00% | 2,80 | 3,00 | 2,86 | 2,80 | 2,95 | 9 | 104.722 |
20/7/2023 | 2,94 | 2,94 | -0,34% | 2,94 | 2,94 | 2,94 | 2,95 | 3,05 | 1 | 1.176 |
19/7/2023 | 3,00 | 2,95 | +1,03% | 2,95 | 3,00 | 2,99 | 2,90 | 3,05 | 7 | 9.590 |
18/7/2023 | 2,98 | 2,92 | -0,68% | 2,83 | 3,00 | 2,94 | 2,81 | 3,00 | 18 | 259.080 |
17/7/2023 | 2,90 | 2,94 | +1,38% | 2,80 | 2,95 | 2,90 | 2,94 | 2,95 | 11 | 113.600 |
14/7/2023 | 2,98 | 2,90 | +7,41% | 2,90 | 2,98 | 2,94 | 2,70 | 2,98 | 6 | 254.858 |
13/7/2023 | 2,92 | 2,70 | -7,53% | 2,61 | 2,99 | 2,91 | 2,70 | 2,98 | 14 | 16.342 |
12/7/2023 | 2,62 | 2,92 | +9,77% | 2,55 | 3,00 | 2,77 | 2,75 | 2,92 | 8 | 18.013 |
11/7/2023 | 2,66 | 2,66 | 0,00% | 2,66 | 2,66 | 2,66 | 2,68 | 3,09 | 1 | 532 |
10/7/2023 | 2,98 | 2,66 | -10,74% | 2,66 | 2,98 | 2,72 | 2,71 | 3,03 | 2 | 13.088 |
7/7/2023 | 2,98 | 2,98 | +7,97% | 2,98 | 2,98 | 2,98 | 2,80 | 2,95 | 3 | 2.384 |
6/7/2023 | 2,60 | 2,76 | +3,37% | 2,60 | 2,85 | 2,68 | 2,76 | 2,90 | 5 | 111.700 |
5/7/2023 | 2,67 | 2,67 | 0,00% | 2,67 | 2,67 | 2,66 | 2,67 | 3,20 | 7 | 83.154 |
4/7/2023 | 2,67 | 2,67 | +0,75% | 2,67 | 2,67 | 2,67 | 2,75 | 3,20 | 1 | 2.403 |
3/7/2023 | 2,79 | 2,65 | -5,69% | 2,65 | 2,79 | 2,77 | 2,71 | 3,20 | 2 | 8.593 |
30/6/2023 | 2,81 | 2,81 | 0,00% | 2,81 | 2,81 | 2,81 | 2,81 | 3,14 | 1 | 4.215 |
27/6/2023 | 2,81 | 2,81 | 0,00% | 2,81 | 2,81 | 2,81 | 2,81 | 3,00 | 1 | 2.810 |
26/6/2023 | 3,13 | 2,81 | -10,22% | 2,81 | 3,13 | 3,10 | 2,81 | 3,00 | 3 | 11.798 |
23/6/2023 | 3,05 | 3,13 | +4,33% | 2,80 | 3,14 | 3,09 | 2,81 | 3,12 | 8 | 30.039 |
22/6/2023 | 3,15 | 3,00 | 0,00% | 3,00 | 3,15 | 3,00 | 2,80 | 3,10 | 3 | 31.215 |
21/6/2023 | 2,76 | 3,00 | +2,04% | 2,76 | 3,00 | 2,95 | 2,78 | 3,10 | 11 | 202.057 |
20/6/2023 | 2,93 | 2,94 | +0,68% | 2,80 | 2,96 | 2,95 | 2,80 | 2,94 | 8 | 46.331 |
19/6/2023 | 2,80 | 2,92 | +4,66% | 2,80 | 2,92 | 2,90 | 2,80 | 2,92 | 2 | 3.200 |
15/6/2023 | 2,80 | 2,79 | -6,06% | 2,76 | 2,91 | 2,83 | 2,79 | 2,91 | 11 | 166.170 |
14/6/2023 | 2,90 | 2,97 | +2,41% | 2,75 | 2,97 | 2,90 | 2,81 | 2,97 | 16 | 566.797 |
13/6/2023 | 2,90 | 2,90 | 0,00% | 2,90 | 2,90 | 2,90 | 2,60 | 2,90 | 1 | 2.610 |
12/6/2023 | 2,95 | 2,90 | +2,47% | 2,60 | 2,95 | 2,78 | 2,60 | 2,90 | 26 | 395.127 |
9/6/2023 | 2,93 | 2,83 | -3,41% | 2,80 | 2,95 | 2,91 | 2,95 | 2,96 | 23 | 451.742 |
7/6/2023 | 2,95 | 2,93 | 0,00% | 2,90 | 2,95 | 2,93 | 2,85 | 2,94 | 14 | 359.044 |
6/6/2023 | 2,94 | 2,93 | -0,34% | 2,93 | 2,94 | 2,93 | 2,83 | 2,96 | 6 | 33.406 |
5/6/2023 | 2,96 | 2,94 | +7,69% | 2,94 | 2,96 | 2,95 | 2,55 | 2,93 | 5 | 6.490 |
2/6/2023 | 2,97 | 2,73 | -0,73% | 2,73 | 2,97 | 2,91 | 2,73 | 2,95 | 4 | 4.076 |
1/6/2023 | 2,97 | 2,75 | -1,79% | 2,75 | 2,97 | 2,79 | 2,65 | 2,80 | 12 | 97.147 |
31/5/2023 | 2,92 | 2,80 | -3,45% | 2,80 | 2,92 | 2,85 | 2,75 | 2,80 | 5 | 92.920 |
30/5/2023 | 2,75 | 2,90 | -2,36% | 2,75 | 2,90 | 2,76 | 2,90 | 2,91 | 4 | 6.355 |
29/5/2023 | 2,99 | 2,97 | +8,00% | 2,97 | 2,99 | 2,97 | 2,50 | 2,97 | 6 | 6.541 |
26/5/2023 | 2,98 | 2,75 | -7,72% | 2,75 | 2,98 | 2,75 | 2,65 | 2,85 | 5 | 192.798 |
25/5/2023 | 2,98 | 2,98 | -0,33% | 2,98 | 2,98 | 2,98 | 2,50 | 2,96 | 2 | 12.516 |
22/5/2023 | 2,97 | 2,99 | +10,74% | 2,97 | 2,99 | 2,97 | 2,50 | 2,95 | 7 | 95.678 |
19/5/2023 | 2,71 | 2,70 | 0,00% | 2,70 | 2,96 | 2,74 | 2,50 | 2,70 | 7 | 261.483 |
18/5/2023 | 2,89 | 2,70 | -6,90% | 2,70 | 2,90 | 2,78 | 2,71 | 2,95 | 8 | 315.092 |
16/5/2023 | 2,97 | 2,90 | -2,36% | 2,90 | 2,97 | 2,96 | 2,45 | 2,90 | 2 | 10.678 |
15/5/2023 | 2,99 | 2,97 | +9,59% | 2,97 | 2,99 | 2,97 | 2,45 | 2,96 | 6 | 10.111 |
12/5/2023 | 2,71 | 2,71 | +11,98% | 2,71 | 2,99 | 2,86 | 2,44 | 2,90 | 4 | 6.597 |
11/5/2023 | 2,98 | 2,42 | -19,06% | 2,41 | 2,98 | 2,45 | 2,45 | 2,70 | 3 | 10.785 |
10/5/2023 | 2,99 | 2,99 | +19,60% | 2,99 | 3,00 | 2,99 | 2,51 | 3,00 | 22 | 326.056 |
9/5/2023 | 3,00 | 2,50 | -5,66% | 2,50 | 3,00 | 2,62 | 2,22 | 2,98 | 3 | 1.050 |
8/5/2023 | 2,65 | 2,65 | 0,00% | 2,65 | 2,65 | 2,65 | 2,22 | 2,60 | 1 | 265 |
5/5/2023 | 2,56 | 2,65 | +3,52% | 2,55 | 2,65 | 2,55 | 2,40 | 2,65 | 4 | 50.875 |
4/5/2023 | 2,56 | 2,56 | 0,00% | 2,56 | 2,56 | 2,56 | 2,40 | 2,55 | 1 | 21.248 |
3/5/2023 | 2,56 | 2,56 | +0,39% | 2,56 | 2,56 | 2,56 | 2,40 | 2,56 | 1 | 256 |
2/5/2023 | 2,55 | 2,55 | +4,08% | 2,55 | 2,56 | 2,55 | 2,23 | 2,55 | 7 | 81.865 |
27/4/2023 | 2,45 | 2,45 | 0,00% | 2,45 | 2,45 | 2,45 | 2,23 | 2,70 | 3 | 26.950 |
25/4/2023 | 2,45 | 2,45 | 0,00% | 2,45 | 2,45 | 2,45 | 2,45 | 2,70 | 2 | 14.455 |
24/4/2023 | 2,47 | 2,45 | -0,81% | 2,44 | 2,47 | 2,45 | 2,22 | 2,70 | 15 | 594.615 |
20/4/2023 | 2,80 | 2,47 | -17,11% | 2,47 | 2,80 | 2,58 | 2,50 | 2,90 | 9 | 576.900 |
19/4/2023 | 3,00 | 2,98 | +2,76% | 2,50 | 3,00 | 2,72 | 2,40 | 3,10 | 9 | 228.500 |
18/4/2023 | 3,14 | 2,90 | -12,12% | 2,90 | 3,29 | 3,15 | 2,91 | 3,50 | 3 | 1.576 |
17/4/2023 | 3,00 | 3,30 | -5,17% | 2,85 | 3,30 | 3,03 | 2,85 | 3,29 | 16 | 973.695 |
12/4/2023 | 3,48 | 3,48 | +5,14% | 3,48 | 3,48 | 3,48 | 3,10 | 3,61 | 1 | 696 |
10/4/2023 | 3,31 | 3,31 | +4,75% | 3,31 | 3,31 | 3,31 | 3,31 | 3,61 | 3 | 55.939 |
6/4/2023 | 3,16 | 3,16 | +0,32% | 3,16 | 3,16 | 3,16 | 3,16 | 3,61 | 1 | 632 |
5/4/2023 | 3,10 | 3,15 | +1,61% | 3,10 | 3,15 | 3,12 | 3,15 | 3,49 | 2 | 5.930 |
4/4/2023 | 3,10 | 3,10 | 0,00% | 3,10 | 3,10 | 3,10 | 3,10 | 3,61 | 1 | 4.030 |
3/4/2023 | 3,05 | 3,10 | -1,59% | 3,05 | 3,10 | 3,08 | 3,10 | 3,61 | 2 | 925 |
30/3/2023 | 3,61 | 3,15 | -12,74% | 3,15 | 3,61 | 3,15 | 3,20 | 3,37 | 106 | 35.956 |
29/3/2023 | 3,12 | 3,61 | 0,00% | 3,12 | 3,61 | 3,58 | 3,30 | 3,61 | 5 | 107.931 |
24/3/2023 | 3,61 | 3,61 | 0,00% | 3,61 | 3,61 | 3,61 | 3,15 | 3,61 | 2 | 6.498 |
23/3/2023 | 3,12 | 3,61 | +15,71% | 3,12 | 3,61 | 3,23 | 3,12 | 3,61 | 5 | 12.609 |
22/3/2023 | 3,60 | 3,12 | -13,57% | 3,12 | 3,60 | 3,24 | 3,12 | 3,59 | 6 | 133.996 |
21/3/2023 | 3,61 | 3,61 | -0,28% | 3,61 | 3,61 | 3,61 | 3,15 | 3,61 | 1 | 29.963 |
20/3/2023 | 3,15 | 3,62 | +16,03% | 3,15 | 3,62 | 3,55 | 3,15 | 3,62 | 5 | 17.409 |
17/3/2023 | 3,12 | 3,12 | +0,65% | 3,12 | 3,17 | 3,12 | 3,36 | 3,70 | 5 | 25.613 |
16/3/2023 | 3,25 | 3,10 | -8,55% | 3,00 | 3,50 | 3,34 | 3,15 | 3,70 | 12 | 48.146 |
15/3/2023 | 3,39 | 3,39 | -0,29% | 3,39 | 3,39 | 3,39 | 3,25 | 3,39 | 1 | 339 |
14/3/2023 | 3,40 | 3,40 | 0,00% | 3,40 | 3,42 | 3,40 | 3,40 | 3,60 | 5 | 160.154 |
8/3/2023 | 3,34 | 3,40 | +1,80% | 3,34 | 3,40 | 3,34 | 3,38 | 3,60 | 2 | 23.410 |
28/2/2023 | 3,34 | 3,34 | +1,21% | 3,34 | 3,34 | 3,34 | 3,33 | 3,34 | 1 | 32.064 |
27/2/2023 | 3,30 | 3,30 | +1,23% | 3,30 | 3,30 | 3,30 | 3,25 | 3,34 | 2 | 16.170 |
24/2/2023 | 3,77 | 3,26 | -13,98% | 3,26 | 3,83 | 3,74 | 3,26 | 3,88 | 5 | 44.157 |
23/2/2023 | 3,79 | 3,79 | -5,01% | 3,79 | 3,79 | 3,79 | 3,25 | 3,79 | 1 | 37.900 |
22/2/2023 | 3,80 | 3,99 | +5,00% | 3,80 | 3,99 | 3,93 | 3,25 | 3,90 | 4 | 87.024 |
17/2/2023 | 3,80 | 3,80 | -1,04% | 3,80 | 3,80 | 3,80 | 3,25 | 3,80 | 3 | 2.280 |
16/2/2023 | 3,84 | 3,84 | 0,00% | 3,84 | 3,84 | 3,84 | 3,25 | 3,84 | 1 | 384 |
15/2/2023 | 3,84 | 3,84 | 0,00% | 3,84 | 3,84 | 3,84 | 3,80 | 3,98 | 1 | 384 |
14/2/2023 | 3,84 | 3,84 | +20,00% | 3,84 | 3,84 | 3,84 | 3,25 | 3,90 | 6 | 39.552 |
13/2/2023 | 3,20 | 3,20 | -19,60% | 3,20 | 3,20 | 3,20 | 3,21 | 3,85 | 3 | 1.920 |
10/2/2023 | 3,12 | 3,98 | +27,97% | 3,12 | 3,98 | 3,64 | 3,75 | 3,97 | 5 | 6.192 |
9/2/2023 | 3,10 | 3,11 | +0,32% | 3,10 | 3,11 | 3,10 | 3,11 | 3,99 | 3 | 931 |
8/2/2023 | 3,10 | 3,10 | 0,00% | 3,10 | 3,10 | 3,10 | 3,10 | 3,99 | 1 | 31.000 |
7/2/2023 | 2,86 | 3,10 | -22,31% | 2,85 | 3,10 | 2,90 | 3,10 | 3,91 | 9 | 108.351 |
6/2/2023 | 3,99 | 3,99 | 0,00% | 3,99 | 3,99 | 3,99 | 2,85 | 3,98 | 1 | 3.990 |
3/2/2023 | 3,99 | 3,99 | 0,00% | 3,99 | 3,99 | 3,99 | 3,00 | 3,99 | 1 | 1.197 |
2/2/2023 | 3,99 | 3,99 | 0,00% | 3,99 | 3,99 | 3,99 | 3,00 | 3,99 | 1 | 399 |
31/1/2023 | 3,99 | 3,99 | 0,00% | 3,99 | 3,99 | 3,99 | 3,00 | 3,99 | 1 | 7.980 |
30/1/2023 | 3,99 | 3,99 | +5,84% | 3,99 | 3,99 | 3,99 | 2,86 | 3,99 | 1 | 1.995 |
26/1/2023 | 3,77 | 3,77 | -5,75% | 3,77 | 3,77 | 3,77 | 3,77 | 3,99 | 2 | 46.748 |
24/1/2023 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 2,85 | 3,99 | 1 | 400 |
23/1/2023 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 2,85 | 4,00 | 2 | 4.400 |
20/1/2023 | 4,00 | 4,00 | +1,27% | 4,00 | 4,00 | 4,00 | 2,61 | 3,99 | 1 | 2.000 |
19/1/2023 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,95 | 4,00 | 2 | 3.950 |
18/1/2023 | 3,95 | 3,95 | -1,00% | 3,95 | 3,95 | 3,95 | 2,60 | 3,95 | 1 | 790 |
17/1/2023 | 3,60 | 3,99 | +10,83% | 3,60 | 4,00 | 3,62 | 3,60 | 3,99 | 5 | 42.399 |
16/1/2023 | 3,60 | 3,60 | 0,00% | 3,60 | 3,60 | 3,60 | 3,60 | 3,80 | 1 | 6.840 |
13/1/2023 | 3,10 | 3,60 | +16,13% | 3,10 | 4,01 | 3,76 | 3,60 | 3,99 | 19 | 1.473.960 |
12/1/2023 | 3,00 | 3,10 | +19,23% | 3,00 | 3,10 | 3,00 | 2,70 | 3,10 | 2 | 12.310 |
11/1/2023 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,60 | 3,00 | 1 | 5.980 |
10/1/2023 | 2,24 | 2,60 | +16,59% | 2,24 | 2,60 | 2,25 | 2,60 | 3,00 | 4 | 4.740 |
9/1/2023 | 2,22 | 2,23 | +0,45% | 2,22 | 2,23 | 2,22 | 2,23 | 3,00 | 3 | 1.113 |
6/1/2023 | 2,24 | 2,22 | 0,00% | 2,22 | 2,24 | 2,22 | 2,22 | 3,00 | 6 | 18.433 |
5/1/2023 | 2,22 | 2,22 | -11,20% | 2,22 | 2,22 | 2,22 | 2,40 | 3,00 | 1 | 5.550 |
28/12/2022 | 2,50 | 2,50 | +0,40% | 2,50 | 2,50 | 2,50 | 2,00 | 2,50 | 5 | 11.500 |
27/12/2022 | 2,50 | 2,49 | -4,23% | 2,49 | 2,50 | 2,49 | 2,00 | 2,49 | 3 | 182.300 |
26/12/2022 | 2,70 | 2,60 | -5,80% | 2,60 | 2,70 | 2,60 | 2,50 | 2,60 | 11 | 340.580 |
22/12/2022 | 2,76 | 2,76 | -6,44% | 2,76 | 2,76 | 2,76 | 2,71 | 2,76 | 11 | 151.248 |
20/12/2022 | 2,98 | 2,95 | 0,00% | 2,95 | 2,98 | 2,96 | 2,95 | 3,50 | 3 | 11.556 |
19/12/2022 | 2,95 | 2,95 | +6,88% | 2,95 | 2,95 | 2,95 | 2,95 | 3,50 | 1 | 5.900 |
16/12/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,50 | 2 | 12.696 |
15/12/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,90 | 1 | 552 |
14/12/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,97 | 1 | 552 |
13/12/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,98 | 1 | 276 |
30/11/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,98 | 1 | 3.864 |
29/11/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,85 | 1 | 276 |
28/11/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,98 | 2 | 3.312 |
25/11/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,98 | 1 | 18.768 |
24/11/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,98 | 1 | 1.380 |
23/11/2022 | 2,76 | 2,76 | -0,36% | 2,76 | 2,76 | 2,76 | 2,76 | 3,95 | 1 | 27.600 |
21/11/2022 | 2,77 | 2,77 | 0,00% | 2,76 | 3,15 | 2,81 | 2,77 | 3,98 | 8 | 52.166 |
18/11/2022 | 2,77 | 2,77 | -1,42% | 2,77 | 2,77 | 2,77 | 2,77 | 2,99 | 1 | 4.155 |
16/11/2022 | 2,77 | 2,81 | +1,81% | 2,77 | 2,81 | 2,80 | 2,77 | 2,81 | 4 | 2.806 |
11/11/2022 | 2,76 | 2,76 | +0,36% | 2,76 | 2,76 | 2,76 | 2,76 | 3,99 | 3 | 6.624 |
10/11/2022 | 2,75 | 2,75 | +0,36% | 2,75 | 2,75 | 2,75 | 2,76 | 4,00 | 1 | 17.325 |
9/11/2022 | 2,74 | 2,74 | +0,37% | 2,74 | 2,74 | 2,74 | 2,74 | 3,70 | 1 | 1.918 |
8/11/2022 | 2,73 | 2,73 | 0,00% | 2,73 | 2,73 | 2,73 | 2,87 | 3,00 | 1 | 6.825 |
4/11/2022 | 2,73 | 2,73 | -5,86% | 2,73 | 2,73 | 2,73 | 2,90 | 3,50 | 1 | 6.006 |
3/11/2022 | 3,15 | 2,90 | -9,38% | 2,73 | 3,15 | 2,82 | 2,90 | 3,70 | 4 | 14.974 |
1/11/2022 | 3,15 | 3,20 | -13,51% | 3,15 | 3,20 | 3,16 | 3,20 | 3,69 | 4 | 12.970 |
28/10/2022 | 3,70 | 3,70 | -0,80% | 3,70 | 3,70 | 3,70 | 2,75 | 3,15 | 1 | 740 |
26/10/2022 | 3,73 | 3,73 | 0,00% | 3,73 | 3,73 | 3,73 | 3,72 | 3,73 | 2 | 6.714 |
25/10/2022 | 3,75 | 3,73 | -1,32% | 3,73 | 3,75 | 3,73 | 2,74 | 3,73 | 4 | 15.690 |
24/10/2022 | 3,79 | 3,78 | -0,26% | 3,78 | 3,79 | 3,78 | 3,77 | 3,78 | 4 | 62.749 |
21/10/2022 | 3,26 | 3,79 | +16,62% | 3,26 | 3,79 | 3,73 | 3,26 | 3,79 | 5 | 4.113 |
20/10/2022 | 3,25 | 3,25 | -14,47% | 3,25 | 3,25 | 3,25 | 2,73 | 3,80 | 1 | 65.000 |
19/10/2022 | 3,80 | 3,80 | 0,00% | 3,80 | 3,80 | 3,80 | 3,00 | 3,70 | 1 | 11.400 |
17/10/2022 | 3,80 | 3,80 | +8,57% | 3,80 | 3,80 | 3,80 | 2,73 | 3,80 | 1 | 1.900 |
13/10/2022 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 2,73 | 3,80 | 2 | 9.100 |
10/10/2022 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 2,73 | 3,80 | 2 | 21.000 |
7/10/2022 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 2,57 | 3,50 | 2 | 38.500 |
6/10/2022 | 2,55 | 3,50 | +40,00% | 2,55 | 3,50 | 3,40 | 3,55 | 3,75 | 3 | 41.555 |
5/10/2022 | 3,51 | 2,50 | -28,57% | 2,50 | 3,51 | 2,83 | 2,51 | 3,00 | 7 | 303.650 |
3/10/2022 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 3,51 | 4,49 | 1 | 700 |
28/9/2022 | 3,51 | 3,50 | -0,28% | 3,50 | 3,51 | 3,50 | 3,50 | 4,49 | 4 | 115.477 |
27/9/2022 | 3,51 | 3,51 | 0,00% | 3,50 | 3,51 | 3,50 | 3,50 | 3,51 | 5 | 15.403 |
22/9/2022 | 3,60 | 3,51 | -5,39% | 3,51 | 4,12 | 3,72 | 3,53 | 4,50 | 9 | 545.840 |
21/9/2022 | 3,72 | 3,71 | 0,00% | 3,71 | 3,72 | 3,71 | 3,71 | 4,49 | 4 | 51.570 |
20/9/2022 | 3,71 | 3,71 | 0,00% | 3,71 | 3,71 | 3,71 | 3,71 | 4,10 | 1 | 742 |
19/9/2022 | 3,71 | 3,71 | 0,00% | 3,71 | 3,71 | 3,71 | 3,71 | 3,90 | 2 | 8.162 |
15/9/2022 | 3,74 | 3,71 | -0,27% | 3,71 | 3,74 | 3,71 | 3,71 | 4,44 | 8 | 44.575 |
14/9/2022 | 3,72 | 3,72 | 0,00% | 3,72 | 3,72 | 3,72 | 3,72 | 4,49 | 1 | 2.232 |
12/9/2022 | 3,73 | 3,72 | 0,00% | 3,72 | 3,73 | 3,72 | 3,72 | 4,47 | 5 | 17.124 |
8/9/2022 | 3,72 | 3,72 | +0,27% | 3,72 | 3,72 | 3,72 | 3,72 | 4,49 | 1 | 8.928 |
5/9/2022 | 3,71 | 3,71 | 0,00% | 3,71 | 3,71 | 3,71 | 3,71 | 4,48 | 2 | 5.936 |
2/9/2022 | 3,71 | 3,71 | -1,07% | 3,71 | 3,71 | 3,71 | 3,71 | 4,47 | 1 | 55.650 |
31/8/2022 | 3,75 | 3,75 | +0,27% | 3,75 | 3,75 | 3,75 | 3,75 | 4,48 | 4 | 42.375 |
30/8/2022 | 3,71 | 3,74 | +0,81% | 3,71 | 3,74 | 3,73 | 3,74 | 4,49 | 2 | 27.296 |
29/8/2022 | 3,71 | 3,71 | 0,00% | 3,71 | 3,71 | 3,71 | 4,45 | 4,49 | 1 | 36.358 |
25/8/2022 | 3,71 | 3,71 | +4,21% | 3,71 | 3,71 | 3,71 | 3,72 | 4,49 | 1 | 371 |
24/8/2022 | 3,50 | 3,56 | -5,07% | 3,50 | 3,66 | 3,56 | 3,80 | 4,49 | 4 | 7.489 |
22/8/2022 | 3,59 | 3,75 | -5,78% | 3,58 | 3,75 | 3,64 | 3,75 | 3,99 | 7 | 289.740 |
19/8/2022 | 3,99 | 3,98 | -0,50% | 3,56 | 3,99 | 3,77 | 3,55 | 3,98 | 4 | 7.541 |
17/8/2022 | 3,97 | 4,00 | +0,50% | 3,97 | 4,00 | 3,98 | 3,62 | 4,00 | 9 | 279.161 |
16/8/2022 | 3,98 | 3,98 | -0,50% | 3,98 | 3,98 | 3,98 | 3,52 | 3,98 | 1 | 9.950 |
15/8/2022 | 3,89 | 4,00 | +2,56% | 3,89 | 4,32 | 4,18 | 3,75 | 3,99 | 13 | 144.634 |
12/8/2022 | 3,90 | 3,90 | +11,11% | 3,90 | 3,90 | 3,90 | 3,52 | 3,93 | 2 | 39.000 |
11/8/2022 | 3,51 | 3,51 | -2,50% | 3,51 | 3,51 | 3,51 | 3,51 | 3,89 | 1 | 351 |
10/8/2022 | 3,87 | 3,60 | -7,46% | 3,60 | 3,87 | 3,64 | 3,52 | 3,87 | 4 | 4.374 |
9/8/2022 | 3,98 | 3,89 | -2,26% | 3,89 | 3,98 | 3,90 | 3,89 | 3,90 | 4 | 12.104 |
8/8/2022 | 3,56 | 3,98 | +11,48% | 3,55 | 3,99 | 3,69 | 3,57 | 3,90 | 7 | 119.992 |
4/8/2022 | 3,58 | 3,57 | 0,00% | 3,57 | 3,58 | 3,57 | 3,57 | 4,93 | 31 | 93.696 |
3/8/2022 | 3,57 | 3,57 | -2,46% | 3,57 | 3,57 | 3,57 | 3,57 | 4,99 | 1 | 35.700 |
1/8/2022 | 3,66 | 3,66 | 0,00% | 3,66 | 3,66 | 3,66 | 3,61 | 5,00 | 2 | 8.052 |
29/7/2022 | 4,50 | 3,66 | -18,30% | 3,66 | 4,50 | 4,32 | 3,52 | 4,47 | 8 | 21.611 |
28/7/2022 | 3,51 | 4,48 | +27,27% | 3,51 | 4,48 | 3,95 | 4,20 | 4,48 | 11 | 238.132 |
25/7/2022 | 3,48 | 3,52 | 0,00% | 3,48 | 3,52 | 3,49 | 3,45 | 3,60 | 4 | 129.156 |
22/7/2022 | 3,61 | 3,52 | -0,56% | 3,52 | 3,61 | 3,54 | 3,52 | 3,54 | 6 | 42.168 |
21/7/2022 | 3,44 | 3,54 | -11,50% | 3,44 | 3,54 | 3,49 | 4,00 | 4,50 | 8 | 167.037 |
20/7/2022 | 4,00 | 4,00 | -11,11% | 4,00 | 4,00 | 4,00 | 3,52 | 4,00 | 2 | 40.800 |
19/7/2022 | 4,50 | 4,50 | 0,00% | 4,50 | 4,50 | 4,50 | 4,00 | 4,50 | 3 | 37.350 |
18/7/2022 | 4,50 | 4,50 | 0,00% | 3,44 | 4,50 | 4,20 | 4,00 | 4,50 | 9 | 382.544 |
15/7/2022 | 3,90 | 4,50 | +22,62% | 3,90 | 4,50 | 3,93 | 3,68 | 4,39 | 7 | 233.540 |
14/7/2022 | 3,67 | 3,67 | -3,17% | 3,67 | 3,67 | 3,67 | 2,66 | 3,55 | 2 | 1.468 |
13/7/2022 | 3,80 | 3,79 | 0,00% | 3,79 | 3,80 | 3,79 | 3,67 | 3,79 | 5 | 35.646 |
12/7/2022 | 3,79 | 3,79 | 0,00% | 3,79 | 3,79 | 3,79 | 3,79 | 3,91 | 2 | 7.201 |
11/7/2022 | 3,73 | 3,79 | +1,61% | 3,73 | 3,79 | 3,73 | 3,73 | 3,80 | 5 | 136.915 |
8/7/2022 | 3,73 | 3,73 | 0,00% | 3,73 | 3,91 | 3,74 | 3,73 | 3,89 | 12 | 54.691 |
7/7/2022 | 3,58 | 3,73 | +4,19% | 3,58 | 3,78 | 3,73 | 3,59 | 3,73 | 6 | 4.485 |
6/7/2022 | 2,60 | 3,58 | +43,20% | 2,60 | 3,58 | 3,34 | 3,01 | 3,60 | 5 | 13.366 |
4/7/2022 | 3,24 | 2,50 | -23,08% | 2,50 | 3,24 | 2,99 | 2,52 | 3,23 | 26 | 37.680 |
1/7/2022 | 3,22 | 3,25 | +1,25% | 3,22 | 3,26 | 3,22 | 3,20 | 3,87 | 4 | 27.422 |
30/6/2022 | 3,23 | 3,21 | -1,23% | 3,21 | 3,23 | 3,21 | 3,21 | 3,90 | 4 | 192.962 |
29/6/2022 | 3,78 | 3,25 | -14,02% | 3,20 | 3,78 | 3,22 | 3,27 | 3,77 | 15 | 186.480 |
28/6/2022 | 3,50 | 3,78 | +8,00% | 3,50 | 3,78 | 3,56 | 3,51 | 3,77 | 6 | 47.096 |
27/6/2022 | 3,58 | 3,50 | -2,23% | 3,50 | 3,58 | 3,57 | 3,23 | 3,50 | 6 | 29.292 |
24/6/2022 | 3,90 | 3,58 | -8,21% | 3,58 | 3,90 | 3,88 | 3,57 | 4,40 | 3 | 20.216 |
23/6/2022 | 3,90 | 3,90 | +1,56% | 3,90 | 3,90 | 3,90 | 3,90 | 4,39 | 2 | 22.620 |
22/6/2022 | 3,90 | 3,84 | -0,26% | 3,56 | 3,90 | 3,83 | 3,83 | 3,85 | 5 | 108.889 |
21/6/2022 | 3,85 | 3,85 | 0,00% | 3,85 | 3,85 | 3,88 | 3,56 | 3,89 | 6 | 119.006 |
20/6/2022 | 3,89 | 3,85 | -1,28% | 3,85 | 3,90 | 3,88 | 3,85 | 3,90 | 6 | 132.095 |
17/6/2022 | 3,97 | 3,90 | -2,26% | 3,52 | 3,97 | 3,96 | 3,51 | 3,90 | 10 | 99.442 |
15/6/2022 | 3,82 | 3,99 | +2,57% | 3,50 | 4,44 | 3,92 | 3,82 | 4,00 | 16 | 67.169 |
14/6/2022 | 3,40 | 3,89 | +14,08% | 3,40 | 4,50 | 3,58 | 3,50 | 3,82 | 28 | 189.717 |
13/6/2022 | 3,30 | 3,41 | +3,33% | 3,22 | 3,41 | 3,28 | 3,32 | 3,41 | 11 | 69.665 |
10/6/2022 | 3,21 | 3,30 | +2,80% | 3,21 | 3,30 | 3,29 | 3,29 | 3,30 | 5 | 105.523 |
9/6/2022 | 3,30 | 3,21 | -2,73% | 3,21 | 3,30 | 3,21 | 3,20 | 3,21 | 3 | 23.148 |
8/6/2022 | 3,30 | 3,30 | 0,00% | 3,30 | 3,30 | 3,30 | 3,20 | 3,30 | 4 | 17.490 |
7/6/2022 | 3,20 | 3,30 | +3,13% | 3,20 | 3,30 | 3,29 | 3,20 | 3,30 | 8 | 58.380 |
6/6/2022 | 3,29 | 3,20 | +5,61% | 3,20 | 3,30 | 3,28 | 3,20 | 3,30 | 15 | 236.085 |
3/6/2022 | 3,19 | 3,03 | -8,18% | 3,03 | 3,19 | 3,04 | 3,02 | 3,28 | 5 | 4.875 |
2/6/2022 | 3,02 | 3,30 | +8,91% | 3,02 | 3,30 | 3,26 | 3,19 | 3,30 | 22 | 66.649 |
1/6/2022 | 3,04 | 3,03 | +0,66% | 3,03 | 3,04 | 3,03 | 3,03 | 3,04 | 3 | 16.675 |
31/5/2022 | 3,28 | 3,01 | -8,23% | 3,00 | 3,30 | 3,23 | 3,02 | 3,30 | 18 | 237.036 |
30/5/2022 | 3,30 | 3,28 | +0,31% | 3,28 | 3,30 | 3,29 | 3,26 | 3,28 | 5 | 74.208 |
27/5/2022 | 3,27 | 3,27 | -0,61% | 3,26 | 3,30 | 3,27 | 3,26 | 3,30 | 5 | 5.572 |
26/5/2022 | 3,26 | 3,29 | 0,00% | 3,26 | 3,29 | 3,28 | 3,27 | 3,30 | 3 | 4.924 |
25/5/2022 | 3,29 | 3,29 | +0,92% | 3,29 | 3,29 | 3,29 | 3,26 | 3,30 | 1 | 329 |
24/5/2022 | 3,26 | 3,26 | -0,31% | 3,26 | 3,26 | 3,26 | 3,26 | 3,30 | 1 | 326 |
23/5/2022 | 3,27 | 3,27 | +0,31% | 3,27 | 3,30 | 3,26 | 3,26 | 3,27 | 9 | 47.966 |
20/5/2022 | 3,26 | 3,26 | 0,00% | 3,26 | 3,26 | 3,26 | 3,26 | 3,35 | 2 | 9.780 |
19/5/2022 | 3,33 | 3,26 | -2,10% | 3,26 | 3,33 | 3,30 | 3,26 | 3,35 | 5 | 52.504 |
18/5/2022 | 3,33 | 3,33 | +0,30% | 3,33 | 3,33 | 3,33 | 3,33 | 3,35 | 1 | 2.331 |
17/5/2022 | 3,32 | 3,32 | +0,61% | 3,32 | 3,32 | 3,32 | 3,32 | 3,35 | 1 | 332 |
16/5/2022 | 3,30 | 3,30 | -1,49% | 3,30 | 3,30 | 3,30 | 3,31 | 3,35 | 1 | 660 |
13/5/2022 | 3,29 | 3,35 | +0,60% | 3,29 | 3,35 | 3,34 | 3,30 | 3,35 | 4 | 62.214 |
11/5/2022 | 3,26 | 3,33 | +2,78% | 3,26 | 3,33 | 3,32 | 3,26 | 3,34 | 5 | 5.321 |
9/5/2022 | 3,25 | 3,24 | 0,00% | 3,24 | 3,26 | 3,24 | 3,24 | 3,25 | 4 | 13.947 |
6/5/2022 | 3,24 | 3,24 | -0,31% | 3,24 | 3,25 | 3,24 | 3,24 | 3,33 | 4 | 6.482 |
5/5/2022 | 3,25 | 3,25 | +0,31% | 3,25 | 3,25 | 3,25 | 3,25 | 3,33 | 2 | 650 |
4/5/2022 | 3,33 | 3,24 | -3,28% | 3,24 | 3,33 | 3,24 | 3,24 | 3,33 | 4 | 11.678 |
3/5/2022 | 3,22 | 3,35 | +4,04% | 3,22 | 3,35 | 3,29 | 3,23 | 3,33 | 8 | 5.939 |
2/5/2022 | 3,24 | 3,22 | -0,31% | 3,22 | 3,34 | 3,25 | 3,22 | 3,35 | 6 | 11.729 |
29/4/2022 | 3,23 | 3,23 | 0,00% | 3,23 | 3,23 | 3,23 | 3,24 | 3,39 | 4 | 3.886 |
28/4/2022 | 3,40 | 3,23 | 0,00% | 3,23 | 3,40 | 3,37 | 3,29 | 3,39 | 3 | 53.011 |
27/4/2022 | 3,21 | 3,23 | +0,62% | 3,21 | 3,23 | 3,22 | 3,23 | 3,26 | 4 | 10.308 |
26/4/2022 | 3,21 | 3,21 | 0,00% | 3,21 | 3,40 | 3,36 | 3,21 | 3,40 | 8 | 6.720 |
25/4/2022 | 3,21 | 3,21 | -5,59% | 3,21 | 3,40 | 3,26 | 3,22 | 3,39 | 4 | 6.534 |
22/4/2022 | 3,40 | 3,40 | 0,00% | 3,40 | 3,40 | 3,40 | 3,21 | 3,40 | 1 | 340 |
20/4/2022 | 3,40 | 3,40 | 0,00% | 3,40 | 3,40 | 3,40 | 3,21 | 3,39 | 4 | 3.740 |
19/4/2022 | 3,40 | 3,40 | 0,00% | 3,30 | 3,40 | 3,37 | 3,20 | 3,40 | 5 | 1.686 |
18/4/2022 | 3,40 | 3,40 | +0,29% | 3,40 | 3,40 | 3,40 | 3,39 | 3,40 | 18 | 15.980 |
13/4/2022 | 3,40 | 3,39 | +2,73% | 3,39 | 3,40 | 3,39 | 3,39 | 3,40 | 7 | 50.201 |
12/4/2022 | 3,35 | 3,30 | +6,11% | 3,30 | 3,40 | 3,32 | 3,30 | 3,39 | 8 | 128.390 |
11/4/2022 | 3,11 | 3,11 | 0,00% | 3,11 | 3,11 | 3,11 | 3,11 | 3,35 | 1 | 622 |
8/4/2022 | 3,43 | 3,11 | -11,14% | 3,10 | 3,43 | 3,11 | 3,10 | 3,43 | 7 | 18.368 |
6/4/2022 | 3,67 | 3,50 | -5,41% | 3,50 | 4,00 | 3,66 | 3,51 | 3,93 | 21 | 255.764 |
5/4/2022 | 4,00 | 3,70 | -7,50% | 3,63 | 4,00 | 3,79 | 3,72 | 3,80 | 6 | 112.673 |
4/4/2022 | 4,00 | 4,00 | 0,00% | 3,71 | 4,00 | 3,99 | 3,75 | 4,00 | 11 | 17.571 |
1/4/2022 | 4,14 | 4,00 | -4,53% | 4,00 | 4,14 | 4,03 | 3,69 | 4,44 | 6 | 131.252 |
31/3/2022 | 4,19 | 4,19 | -1,18% | 4,19 | 4,19 | 4,19 | 4,19 | 4,44 | 4 | 8.799 |
29/3/2022 | 4,34 | 4,24 | -2,30% | 4,24 | 4,34 | 4,28 | 4,18 | 4,43 | 8 | 164.182 |
25/3/2022 | 4,24 | 4,34 | 0,00% | 4,24 | 4,34 | 4,29 | 4,24 | 4,44 | 3 | 19.306 |
24/3/2022 | 4,34 | 4,34 | -2,25% | 4,34 | 4,34 | 4,34 | 4,30 | 4,44 | 7 | 144.088 |
23/3/2022 | 4,44 | 4,44 | +2,07% | 4,34 | 4,44 | 4,37 | 4,34 | 4,44 | 7 | 4.814 |
22/3/2022 | 4,38 | 4,35 | -5,23% | 4,34 | 4,38 | 4,35 | 4,35 | 4,44 | 10 | 258.440 |
21/3/2022 | 4,38 | 4,59 | +3,38% | 4,34 | 4,60 | 4,42 | 4,34 | 4,60 | 15 | 342.614 |
18/3/2022 | 4,51 | 4,44 | -11,20% | 4,44 | 5,01 | 4,72 | 4,50 | 5,00 | 9 | 50.510 |
16/3/2022 | 5,01 | 5,00 | 0,00% | 5,00 | 5,01 | 5,00 | 4,81 | 5,00 | 5 | 31.001 |
15/3/2022 | 5,15 | 5,00 | -8,59% | 5,00 | 5,15 | 5,14 | 5,00 | 5,15 | 2 | 8.225 |
14/3/2022 | 5,53 | 5,47 | -1,08% | 5,47 | 5,53 | 5,50 | 5,15 | 5,45 | 7 | 224.178 |
11/3/2022 | 5,53 | 5,53 | +0,55% | 5,53 | 5,70 | 5,66 | 5,53 | 5,70 | 5 | 5.096 |
9/3/2022 | 5,50 | 5,50 | -0,18% | 5,50 | 5,50 | 5,50 | 5,51 | 6,00 | 2 | 1.650 |
8/3/2022 | 5,51 | 5,51 | 0,00% | 5,51 | 5,51 | 5,51 | 5,51 | 6,45 | 2 | 5.510 |
7/3/2022 | 5,55 | 5,51 | -6,13% | 5,50 | 5,55 | 5,53 | 5,51 | 6,46 | 7 | 12.729 |
3/3/2022 | 5,87 | 5,87 | -0,17% | 5,87 | 5,88 | 5,87 | 5,55 | 5,80 | 6 | 76.320 |
2/3/2022 | 5,88 | 5,88 | -2,00% | 5,87 | 5,88 | 5,87 | 5,87 | 6,85 | 6 | 11.170 |
24/2/2022 | 6,00 | 6,00 | -0,33% | 5,96 | 6,01 | 5,98 | 6,00 | 6,86 | 6 | 11.961 |
23/2/2022 | 6,96 | 6,02 | +0,33% | 6,02 | 6,96 | 6,92 | 6,01 | 6,46 | 11 | 83.082 |
22/2/2022 | 6,28 | 6,00 | -4,15% | 6,00 | 6,28 | 6,13 | 5,87 | 6,00 | 15 | 199.314 |
21/2/2022 | 6,26 | 6,26 | -10,57% | 6,26 | 6,26 | 6,26 | 6,28 | 7,00 | 2 | 16.902 |
17/2/2022 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 7,00 | 7,49 | 3 | 14.700 |
16/2/2022 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,26 | 7,00 | 7 | 81.200 |
15/2/2022 | 7,00 | 7,00 | +0,14% | 7,00 | 7,00 | 7,00 | 6,26 | 7,49 | 1 | 105.000 |
14/2/2022 | 7,00 | 6,99 | -0,14% | 6,99 | 7,00 | 6,99 | 6,26 | 6,60 | 4 | 4.196 |
11/2/2022 | 7,27 | 7,00 | -3,71% | 6,17 | 7,27 | 6,98 | 6,26 | 7,27 | 5 | 14.670 |
10/2/2022 | 7,47 | 7,27 | 0,00% | 7,27 | 7,47 | 7,44 | 6,16 | 7,00 | 2 | 5.956 |
9/2/2022 | 6,06 | 7,27 | +11,85% | 6,06 | 7,28 | 7,15 | 7,27 | 7,46 | 11 | 171.707 |
8/2/2022 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,55 | 7,50 | 1 | 16.250 |
7/2/2022 | 6,80 | 6,50 | -4,27% | 6,50 | 6,80 | 6,74 | 6,50 | 7,50 | 7 | 59.381 |
4/2/2022 | 6,81 | 6,79 | -0,15% | 6,79 | 6,81 | 6,80 | 6,75 | 6,79 | 3 | 2.720 |
2/2/2022 | 7,00 | 6,80 | -0,15% | 6,80 | 7,00 | 6,80 | 6,80 | 7,97 | 5 | 68.057 |
1/2/2022 | 7,00 | 6,81 | -2,71% | 6,80 | 7,00 | 6,88 | 6,86 | 7,00 | 5 | 167.390 |
31/1/2022 | 7,02 | 7,00 | +15,51% | 7,00 | 7,02 | 7,00 | 6,09 | 7,00 | 3 | 9.104 |
28/1/2022 | 6,06 | 6,06 | -16,99% | 6,06 | 6,06 | 6,06 | 7,20 | 7,50 | 2 | 2.424 |
27/1/2022 | 8,08 | 7,30 | -9,65% | 7,25 | 8,08 | 7,38 | 6,06 | 7,30 | 14 | 430.491 |
26/1/2022 | 8,11 | 8,08 | -0,25% | 8,08 | 8,11 | 8,09 | 8,08 | 9,28 | 3 | 5.663 |
25/1/2022 | 8,13 | 8,10 | -0,37% | 8,10 | 8,13 | 8,10 | 8,08 | 9,28 | 5 | 405.354 |
24/1/2022 | 8,13 | 8,13 | +0,12% | 8,13 | 8,13 | 8,13 | 8,13 | 9,27 | 2 | 1.626 |
21/1/2022 | 8,15 | 8,12 | -0,61% | 8,12 | 8,15 | 8,12 | 8,12 | 9,25 | 3 | 161.742 |
20/1/2022 | 8,17 | 8,17 | +0,62% | 8,17 | 8,17 | 8,17 | 8,12 | 9,50 | 1 | 817 |
19/1/2022 | 8,16 | 8,12 | -0,61% | 8,12 | 8,16 | 8,15 | 8,12 | 9,49 | 5 | 32.625 |
18/1/2022 | 8,17 | 8,17 | -0,12% | 8,17 | 8,17 | 8,17 | 8,18 | 9,50 | 1 | 817 |
17/1/2022 | 8,15 | 8,18 | +0,62% | 8,15 | 8,18 | 8,15 | 8,18 | 9,50 | 3 | 174.422 |
14/1/2022 | 8,13 | 8,13 | -4,35% | 8,13 | 8,13 | 8,13 | 8,16 | 9,50 | 1 | 1.626 |
13/1/2022 | 8,15 | 8,50 | +4,55% | 8,15 | 8,50 | 8,19 | 8,13 | 8,50 | 8 | 89.325 |
12/1/2022 | 8,13 | 8,13 | -9,47% | 8,13 | 8,13 | 8,13 | 8,15 | 8,80 | 1 | 8.130 |
11/1/2022 | 9,00 | 8,98 | -5,17% | 8,09 | 9,00 | 8,60 | 8,98 | 9,00 | 8 | 31.840 |
10/1/2022 | 9,50 | 9,47 | -3,86% | 9,40 | 9,50 | 9,45 | 9,50 | 10,00 | 3 | 2.837 |
7/1/2022 | 9,82 | 9,85 | 0,00% | 9,82 | 9,85 | 9,83 | 9,00 | 9,85 | 3 | 37.376 |
6/1/2022 | 9,85 | 9,85 | 0,00% | 9,85 | 9,85 | 9,85 | 9,00 | 9,83 | 1 | 985 |
5/1/2022 | 9,87 | 9,85 | -0,20% | 9,85 | 9,87 | 9,86 | 9,00 | 9,85 | 5 | 55.270 |
4/1/2022 | 9,85 | 9,87 | +7,05% | 9,85 | 10,00 | 9,85 | 9,87 | 9,99 | 6 | 60.140 |
3/1/2022 | 9,22 | 9,22 | +2,56% | 9,22 | 9,25 | 9,22 | 9,22 | 9,85 | 5 | 36.883 |
21/12/2021 | 8,00 | 8,99 | +11,82% | 7,50 | 9,00 | 8,24 | 8,00 | 9,09 | 15 | 102.294 |
20/12/2021 | 8,04 | 8,04 | +0,25% | 8,04 | 8,04 | 8,04 | 8,00 | 9,28 | 1 | 804 |
17/12/2021 | 8,03 | 8,02 | -0,12% | 8,02 | 8,03 | 8,02 | 8,00 | 9,28 | 4 | 28.878 |
16/12/2021 | 8,03 | 8,03 | +0,12% | 8,03 | 8,03 | 8,03 | 8,03 | 9,28 | 1 | 803 |
15/12/2021 | 8,18 | 8,02 | -1,35% | 8,02 | 8,18 | 8,05 | 8,02 | 9,28 | 8 | 37.062 |
14/12/2021 | 8,14 | 8,13 | -1,45% | 8,13 | 8,14 | 8,13 | 8,18 | 9,27 | 4 | 17.082 |
9/12/2021 | 8,25 | 8,25 | 0,00% | 8,25 | 8,25 | 8,25 | 8,25 | 9,28 | 3 | 9.075 |
8/12/2021 | 8,20 | 8,25 | +1,35% | 8,20 | 8,30 | 8,24 | 8,26 | 9,29 | 4 | 103.890 |
7/12/2021 | 9,15 | 8,14 | -9,45% | 8,14 | 9,15 | 9,13 | 8,14 | 8,91 | 8 | 127.904 |
6/12/2021 | 9,39 | 8,99 | +10,85% | 8,99 | 9,39 | 9,03 | 8,08 | 8,91 | 19 | 115.588 |
3/12/2021 | 8,11 | 8,11 | +0,12% | 8,08 | 8,11 | 8,10 | 8,08 | 9,39 | 6 | 193.015 |
2/12/2021 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 8,11 | 9,39 | 3 | 17.820 |
1/12/2021 | 8,09 | 8,10 | -13,00% | 8,08 | 8,10 | 8,09 | 8,10 | 9,24 | 6 | 115.013 |
30/11/2021 | 9,62 | 9,31 | +16,08% | 9,31 | 9,69 | 9,58 | 8,08 | 9,31 | 13 | 35.450 |
29/11/2021 | 9,81 | 8,02 | -18,25% | 8,02 | 9,81 | 8,30 | 8,02 | 11,00 | 8 | 61.467 |
25/11/2021 | 9,81 | 9,81 | 0,00% | 9,81 | 9,81 | 9,81 | 9,02 | 9,81 | 1 | 4.905 |
24/11/2021 | 9,07 | 9,81 | -1,80% | 9,07 | 9,81 | 9,55 | 9,02 | 9,81 | 6 | 92.641 |
23/11/2021 | 10,00 | 9,99 | 0,00% | 9,99 | 10,00 | 9,99 | 9,85 | 9,89 | 5 | 44.959 |
22/11/2021 | 9,96 | 9,99 | +0,30% | 9,96 | 10,00 | 9,97 | 9,99 | 12,00 | 7 | 470.782 |
19/11/2021 | 9,96 | 9,96 | -0,40% | 9,96 | 9,96 | 9,96 | 9,96 | 11,99 | 3 | 159.360 |
17/11/2021 | 9,93 | 10,00 | +0,70% | 9,93 | 10,00 | 9,99 | 10,00 | 11,91 | 20 | 126.879 |
16/11/2021 | 11,99 | 9,93 | -17,18% | 9,92 | 11,99 | 10,13 | 9,93 | 11,99 | 6 | 18.247 |
12/11/2021 | 11,98 | 11,99 | +0,08% | 11,98 | 12,00 | 11,98 | 9,16 | 11,99 | 10 | 29.974 |
11/11/2021 | 11,96 | 11,98 | +0,17% | 11,96 | 11,99 | 11,98 | 9,20 | 11,98 | 4 | 16.781 |
10/11/2021 | 10,36 | 11,96 | +15,56% | 10,36 | 12,00 | 11,89 | 9,16 | 11,96 | 15 | 970.932 |
9/11/2021 | 10,35 | 10,35 | -0,10% | 10,35 | 10,35 | 10,35 | 9,00 | 10,28 | 1 | 2.070 |
8/11/2021 | 9,88 | 10,36 | -12,94% | 9,88 | 10,36 | 10,28 | 10,36 | 11,87 | 4 | 6.168 |
5/11/2021 | 11,80 | 11,90 | 0,00% | 11,80 | 11,90 | 11,80 | 9,86 | 11,80 | 5 | 67.270 |
4/11/2021 | 11,89 | 11,90 | -0,67% | 11,89 | 11,90 | 11,89 | 9,86 | 11,89 | 3 | 11.896 |
3/11/2021 | 12,00 | 11,98 | +20,89% | 10,00 | 12,00 | 10,68 | 10,11 | 11,99 | 11 | 37.400 |
1/11/2021 | 10,34 | 9,91 | +0,51% | 9,90 | 10,34 | 10,05 | 9,91 | 11,99 | 4 | 31.165 |
29/10/2021 | 11,17 | 9,86 | -18,11% | 9,85 | 11,17 | 10,06 | 9,86 | 10,05 | 17 | 130.784 |
28/10/2021 | 12,03 | 12,04 | +7,98% | 12,02 | 12,04 | 12,02 | 12,02 | 13,09 | 7 | 25.251 |
27/10/2021 | 12,73 | 11,15 | -5,59% | 11,14 | 12,73 | 11,22 | 11,15 | 13,50 | 8 | 164.952 |
26/10/2021 | 12,30 | 11,81 | -3,91% | 11,81 | 12,31 | 12,28 | 11,81 | 13,61 | 15 | 760.489 |
25/10/2021 | 12,00 | 12,29 | +2,33% | 12,00 | 12,30 | 12,01 | 11,81 | 12,29 | 15 | 631.969 |
22/10/2021 | 12,04 | 12,01 | +0,08% | 12,01 | 12,04 | 12,00 | 12,00 | 13,97 | 5 | 78.021 |
21/10/2021 | 13,00 | 12,00 | -4,69% | 12,00 | 13,99 | 12,88 | 12,00 | 13,99 | 25 | 265.454 |
20/10/2021 | 12,00 | 12,59 | -3,89% | 12,00 | 13,50 | 13,00 | 12,59 | 13,99 | 15 | 188.639 |
19/10/2021 | 14,18 | 13,10 | -7,29% | 13,10 | 14,18 | 13,25 | 13,10 | 14,00 | 8 | 192.188 |
18/10/2021 | 13,93 | 14,13 | +5,61% | 13,93 | 14,17 | 14,13 | 12,00 | 14,12 | 11 | 169.611 |
15/10/2021 | 13,53 | 13,38 | +13,58% | 13,33 | 13,53 | 13,37 | 11,81 | 13,38 | 18 | 1.166.132 |
14/10/2021 | 13,00 | 11,78 | -8,61% | 11,77 | 13,19 | 12,95 | 11,81 | 13,17 | 20 | 323.754 |
13/10/2021 | 12,55 | 12,89 | +3,12% | 12,55 | 12,90 | 12,74 | 11,80 | 12,88 | 11 | 558.105 |
11/10/2021 | 14,94 | 12,50 | -16,16% | 11,75 | 14,94 | 12,09 | 12,31 | 14,50 | 19 | 732.922 |
8/10/2021 | 14,89 | 14,91 | +0,13% | 14,89 | 14,92 | 14,91 | 12,00 | 14,90 | 6 | 120.781 |
7/10/2021 | 12,15 | 14,89 | +22,55% | 12,02 | 14,91 | 12,24 | 12,05 | 14,85 | 12 | 371.099 |
6/10/2021 | 13,99 | 12,15 | -13,15% | 12,11 | 13,99 | 12,66 | 12,15 | 13,00 | 19 | 174.832 |
5/10/2021 | 15,89 | 13,99 | -11,68% | 13,31 | 15,89 | 13,66 | 13,99 | 14,00 | 14 | 161.194 |
4/10/2021 | 16,00 | 15,84 | -1,00% | 14,02 | 16,00 | 14,43 | 14,03 | 15,84 | 28 | 606.432 |
1/10/2021 | 15,00 | 16,00 | 0,00% | 15,00 | 16,00 | 15,80 | 15,05 | 15,07 | 4 | 33.200 |
30/9/2021 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 15,00 | 15,52 | 2 | 40.000 |
29/9/2021 | 15,06 | 16,00 | 0,00% | 15,00 | 16,00 | 15,16 | 15,00 | 16,00 | 6 | 189.519 |
28/9/2021 | 15,84 | 16,00 | -11,11% | 15,84 | 17,99 | 15,98 | 15,05 | 16,00 | 12 | 62.334 |
27/9/2021 | 17,00 | 18,00 | +5,88% | 16,01 | 18,00 | 17,09 | 16,01 | 18,00 | 9 | 206.799 |
24/9/2021 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 17,00 | 18,00 | 1 | 5.100 |
23/9/2021 | 17,00 | 17,00 | -0,06% | 17,00 | 17,00 | 17,00 | 17,00 | 18,97 | 3 | 20.400 |
22/9/2021 | 19,00 | 17,01 | -10,47% | 17,01 | 19,00 | 18,88 | 17,00 | 18,99 | 4 | 39.651 |
21/9/2021 | 19,00 | 19,00 | +0,11% | 19,00 | 19,00 | 19,00 | 18,50 | 19,00 | 1 | 3.800 |
20/9/2021 | 18,98 | 18,98 | -0,11% | 18,98 | 18,98 | 18,98 | 18,50 | 18,98 | 4 | 22.776 |
17/9/2021 | 18,00 | 19,00 | +5,56% | 18,00 | 19,00 | 18,12 | 17,00 | 18,97 | 3 | 45.300 |
16/9/2021 | 18,00 | 18,00 | +5,88% | 18,00 | 18,00 | 18,00 | 17,01 | 18,00 | 2 | 100.800 |
15/9/2021 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 17,00 | 18,00 | 1 | 5.100 |
14/9/2021 | 17,00 | 17,00 | -5,50% | 17,00 | 17,00 | 17,00 | 17,00 | 17,90 | 1 | 107.100 |
13/9/2021 | 18,00 | 17,99 | -0,06% | 17,99 | 18,00 | 17,99 | 17,89 | 18,00 | 4 | 50.396 |
10/9/2021 | 17,12 | 18,00 | +5,14% | 17,00 | 18,00 | 17,57 | 17,89 | 18,00 | 9 | 166.959 |
9/9/2021 | 15,02 | 17,12 | +13,91% | 15,00 | 17,12 | 16,39 | 17,12 | 17,71 | 13 | 696.864 |
8/9/2021 | 15,03 | 15,03 | -11,59% | 15,03 | 15,03 | 15,03 | 15,04 | 15,21 | 9 | 70.642 |
6/9/2021 | 16,96 | 17,00 | +0,12% | 16,00 | 17,00 | 16,51 | 15,05 | 17,00 | 14 | 346.737 |
3/9/2021 | 16,00 | 16,98 | +26,34% | 16,00 | 16,98 | 16,78 | 16,50 | 16,98 | 8 | 80.572 |
2/9/2021 | 13,44 | 13,44 | -10,40% | 13,44 | 13,44 | 13,44 | 14,00 | 15,95 | 2 | 17.472 |
1/9/2021 | 13,35 | 15,00 | 0,00% | 13,35 | 15,00 | 14,95 | 14,02 | 15,00 | 3 | 118.170 |
31/8/2021 | 15,15 | 15,00 | -3,23% | 13,32 | 15,15 | 14,60 | 14,00 | 15,95 | 11 | 528.715 |
30/8/2021 | 16,00 | 15,50 | -6,06% | 15,15 | 16,00 | 15,99 | 15,50 | 16,00 | 14 | 866.796 |
27/8/2021 | 16,98 | 16,50 | -3,90% | 16,16 | 16,98 | 16,62 | 16,55 | 17,97 | 9 | 990.898 |
26/8/2021 | 17,99 | 17,17 | -4,56% | 17,17 | 17,99 | 17,90 | 16,98 | 17,97 | 6 | 198.787 |
25/8/2021 | 17,99 | 17,99 | 0,00% | 17,99 | 17,99 | 17,99 | 17,18 | 17,99 | 2 | 7.196 |
24/8/2021 | 18,00 | 17,99 | -5,32% | 17,99 | 19,00 | 18,54 | 17,20 | 17,99 | 7 | 53.794 |
23/8/2021 | 19,25 | 19,00 | -2,36% | 19,00 | 19,25 | 19,24 | 17,99 | 19,19 | 8 | 452.146 |
20/8/2021 | 19,51 | 19,46 | -0,71% | 19,46 | 19,51 | 19,50 | 19,19 | 19,46 | 3 | 516.905 |
19/8/2021 | 19,60 | 19,60 | 0,00% | 19,60 | 19,60 | 19,60 | 19,60 | 19,90 | 3 | 19.600 |
18/8/2021 | 19,51 | 19,60 | -1,95% | 19,51 | 19,60 | 19,51 | 19,51 | 19,60 | 5 | 165.898 |
17/8/2021 | 19,51 | 19,99 | +2,46% | 19,51 | 19,99 | 19,89 | 19,51 | 19,99 | 7 | 31.837 |
16/8/2021 | 19,97 | 19,51 | -2,35% | 19,51 | 19,97 | 19,55 | 19,51 | 19,97 | 5 | 95.829 |
13/8/2021 | 19,98 | 19,98 | +2,41% | 19,51 | 19,98 | 19,70 | 19,51 | 19,98 | 4 | 33.496 |
11/8/2021 | 19,51 | 19,51 | 0,00% | 19,51 | 19,51 | 19,51 | 19,55 | 19,98 | 1 | 7.804 |
10/8/2021 | 19,51 | 19,51 | 0,00% | 19,51 | 19,51 | 19,51 | 19,51 | 19,98 | 6 | 124.864 |
9/8/2021 | 19,52 | 19,51 | -0,10% | 19,51 | 19,52 | 19,51 | 19,52 | 21,28 | 2 | 95.600 |
6/8/2021 | 19,53 | 19,53 | +0,05% | 19,53 | 19,54 | 19,53 | 19,53 | 19,54 | 8 | 76.169 |
5/8/2021 | 19,53 | 19,52 | +0,05% | 19,52 | 19,53 | 19,52 | 19,52 | 19,53 | 6 | 44.899 |
4/8/2021 | 20,70 | 19,51 | 0,00% | 19,51 | 20,70 | 20,43 | 19,52 | 20,95 | 9 | 102.198 |
3/8/2021 | 21,29 | 19,51 | -8,40% | 19,51 | 21,30 | 20,89 | 19,54 | 21,29 | 5 | 18.807 |
2/8/2021 | 21,30 | 21,30 | 0,00% | 21,30 | 21,30 | 21,30 | 19,51 | 21,30 | 10 | 27.690 |
30/7/2021 | 21,30 | 21,30 | +6,50% | 21,30 | 21,30 | 21,30 | 20,00 | 21,30 | 17 | 526.110 |
28/7/2021 | 20,00 | 20,00 | 0,00% | 20,00 | 20,00 | 20,00 | 19,55 | 20,50 | 2 | 26.000 |
27/7/2021 | 20,04 | 20,00 | -0,15% | 20,00 | 20,04 | 20,00 | 20,00 | 20,55 | 7 | 498.203 |
26/7/2021 | 21,30 | 20,03 | +0,15% | 20,02 | 21,30 | 20,59 | 20,02 | 20,03 | 12 | 82.395 |
23/7/2021 | 21,00 | 20,00 | -4,76% | 19,46 | 21,00 | 20,21 | 20,00 | 21,00 | 6 | 274.895 |
22/7/2021 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 19,45 | 21,00 | 7 | 35.700 |
21/7/2021 | 21,00 | 21,00 | +7,69% | 21,00 | 21,00 | 21,00 | 19,51 | 21,00 | 5 | 115.500 |
20/7/2021 | 21,30 | 19,50 | -8,02% | 19,50 | 21,30 | 19,97 | 19,52 | 21,30 | 14 | 920.894 |
19/7/2021 | 21,20 | 21,20 | 0,00% | 21,20 | 21,20 | 21,20 | 20,41 | 21,30 | 5 | 212.000 |
16/7/2021 | 20,50 | 21,20 | +3,87% | 20,50 | 21,20 | 21,00 | 21,00 | 21,30 | 7 | 546.220 |
15/7/2021 | 20,50 | 20,41 | -0,44% | 20,41 | 20,50 | 20,44 | 20,41 | 20,42 | 6 | 42.924 |
14/7/2021 | 20,50 | 20,50 | 0,00% | 20,50 | 20,50 | 20,50 | 20,45 | 20,50 | 2 | 41.000 |
13/7/2021 | 20,50 | 20,50 | 0,00% | 20,45 | 20,50 | 20,49 | 20,41 | 20,50 | 6 | 379.121 |
12/7/2021 | 20,50 | 20,50 | +2,50% | 20,05 | 20,50 | 20,43 | 20,05 | 20,50 | 3 | 14.305 |
7/7/2021 | 20,55 | 20,00 | -2,68% | 19,12 | 20,55 | 19,31 | 20,00 | 23,00 | 5 | 52.142 |
6/7/2021 | 20,55 | 20,55 | +0,24% | 20,55 | 20,55 | 20,55 | 20,00 | 23,00 | 1 | 411.000 |
5/7/2021 | 23,20 | 20,50 | -12,02% | 19,01 | 23,20 | 21,22 | 21,00 | 23,00 | 11 | 131.621 |
2/7/2021 | 22,80 | 23,30 | +5,81% | 22,15 | 23,46 | 23,16 | 22,30 | 23,30 | 9 | 669.345 |
1/7/2021 | 21,00 | 22,02 | +4,86% | 21,00 | 22,02 | 21,66 | 22,02 | 23,23 | 7 | 34.659 |
30/6/2021 | 20,85 | 21,00 | +0,72% | 20,85 | 21,00 | 20,92 | 20,85 | 21,00 | 6 | 161.085 |
29/6/2021 | 20,85 | 20,85 | -0,71% | 20,85 | 20,85 | 20,85 | 20,85 | 21,00 | 2 | 4.170 |
28/6/2021 | 20,85 | 21,00 | +0,72% | 20,85 | 21,00 | 20,95 | 21,00 | 21,10 | 5 | 1.347.090 |
25/6/2021 | 20,85 | 20,85 | 0,00% | 20,85 | 20,85 | 20,85 | 20,85 | 21,00 | 3 | 50.040 |
24/6/2021 | 20,85 | 20,85 | 0,00% | 20,85 | 20,85 | 20,85 | 20,85 | 20,90 | 2 | 16.680 |
23/6/2021 | 20,85 | 20,85 | 0,00% | 20,85 | 20,85 | 20,85 | 20,85 | 20,90 | 2 | 4.170 |
22/6/2021 | 20,85 | 20,85 | -0,67% | 20,85 | 20,85 | 20,85 | 20,85 | 20,90 | 3 | 54.210 |
17/6/2021 | 20,86 | 20,99 | -0,05% | 20,85 | 20,99 | 20,90 | 20,86 | 20,99 | 4 | 18.812 |
16/6/2021 | 20,98 | 21,00 | +0,67% | 20,86 | 21,00 | 20,98 | 20,86 | 20,99 | 8 | 77.656 |
15/6/2021 | 20,85 | 20,86 | +0,05% | 20,85 | 20,98 | 20,91 | 20,86 | 20,98 | 5 | 35.555 |
14/6/2021 | 20,87 | 20,85 | 0,00% | 20,85 | 20,87 | 20,85 | 20,85 | 20,98 | 4 | 75.062 |
11/6/2021 | 20,87 | 20,85 | -0,10% | 20,85 | 20,87 | 20,85 | 20,85 | 20,87 | 6 | 291.981 |
10/6/2021 | 20,90 | 20,87 | -0,14% | 20,87 | 20,99 | 20,92 | 0,00 | 0,00 | 5 | 33.486 |
9/6/2021 | 20,85 | 20,90 | +0,24% | 20,85 | 20,90 | 20,87 | 20,90 | 20,98 | 2 | 18.785 |
8/6/2021 | 21,00 | 20,85 | 0,00% | 20,85 | 21,09 | 20,87 | 20,85 | 21,09 | 10 | 338.245 |
7/6/2021 | 20,85 | 20,85 | -0,05% | 20,85 | 20,85 | 20,85 | 20,86 | 21,00 | 2 | 8.342 |
4/6/2021 | 20,85 | 20,86 | +0,05% | 20,85 | 20,86 | 20,85 | 20,86 | 21,09 | 6 | 83.421 |
2/6/2021 | 20,85 | 20,85 | -0,05% | 20,85 | 20,85 | 20,85 | 20,85 | 21,18 | 6 | 70.890 |
1/6/2021 | 21,12 | 20,86 | -2,98% | 20,85 | 21,12 | 20,93 | 20,86 | 21,18 | 14 | 454.322 |
31/5/2021 | 21,02 | 21,50 | +0,42% | 21,02 | 21,50 | 21,45 | 21,10 | 21,45 | 5 | 27.892 |
28/5/2021 | 21,01 | 21,41 | +1,71% | 21,01 | 21,42 | 21,41 | 21,02 | 21,41 | 10 | 850.022 |
27/5/2021 | 21,25 | 21,05 | +0,24% | 21,05 | 21,25 | 21,21 | 21,05 | 21,41 | 2 | 12.730 |
26/5/2021 | 21,42 | 21,00 | -1,41% | 21,00 | 21,42 | 21,01 | 21,00 | 21,39 | 5 | 77.756 |
25/5/2021 | 21,42 | 21,30 | -0,65% | 21,30 | 21,42 | 21,35 | 21,30 | 21,42 | 7 | 23.490 |
24/5/2021 | 21,21 | 21,44 | +1,13% | 21,20 | 21,44 | 21,22 | 21,30 | 21,40 | 7 | 93.375 |
21/5/2021 | 20,86 | 21,20 | +1,68% | 20,85 | 21,20 | 21,19 | 21,21 | 21,45 | 12 | 1.082.840 |
20/5/2021 | 20,87 | 20,85 | -1,60% | 20,85 | 21,10 | 20,85 | 20,85 | 21,18 | 11 | 465.010 |
19/5/2021 | 20,88 | 21,19 | +0,38% | 20,87 | 21,19 | 21,16 | 20,87 | 21,19 | 13 | 222.223 |
18/5/2021 | 21,11 | 21,11 | +1,20% | 21,00 | 21,11 | 21,09 | 20,88 | 21,11 | 9 | 97.059 |
17/5/2021 | 20,86 | 20,86 | -1,04% | 20,85 | 21,50 | 21,19 | 20,85 | 20,86 | 13 | 209.828 |
14/5/2021 | 20,86 | 21,08 | +0,62% | 20,85 | 21,08 | 20,94 | 20,86 | 21,08 | 13 | 196.898 |
13/5/2021 | 20,90 | 20,95 | +0,24% | 20,86 | 21,20 | 21,05 | 20,86 | 20,95 | 12 | 61.069 |
12/5/2021 | 20,86 | 20,90 | +0,24% | 20,86 | 21,11 | 20,92 | 20,86 | 20,90 | 6 | 27.197 |
11/5/2021 | 20,86 | 20,85 | -0,05% | 20,85 | 20,86 | 20,85 | 20,86 | 21,18 | 3 | 22.936 |
10/5/2021 | 21,20 | 20,86 | -0,43% | 20,86 | 21,20 | 20,94 | 20,89 | 21,19 | 4 | 8.378 |
7/5/2021 | 20,95 | 20,95 | +0,96% | 20,73 | 21,00 | 20,80 | 20,74 | 20,96 | 10 | 1.264.818 |
6/5/2021 | 21,05 | 20,75 | -0,24% | 20,75 | 21,20 | 20,81 | 20,73 | 20,75 | 7 | 788.765 |
5/5/2021 | 20,84 | 20,80 | -0,10% | 20,80 | 22,00 | 20,96 | 20,80 | 20,84 | 18 | 1.734.004 |
4/5/2021 | 22,53 | 20,82 | -7,59% | 20,82 | 22,80 | 21,03 | 20,82 | 21,01 | 8 | 496.436 |
3/5/2021 | 22,80 | 22,53 | -0,97% | 22,53 | 22,80 | 22,76 | 20,84 | 22,53 | 4 | 18.213 |
30/4/2021 | 22,75 | 22,75 | +0,04% | 22,48 | 22,75 | 22,74 | 20,83 | 22,48 | 6 | 548.245 |
29/4/2021 | 20,81 | 22,74 | +3,36% | 20,80 | 22,75 | 22,14 | 22,00 | 22,74 | 11 | 1.085.056 |
28/4/2021 | 21,97 | 22,00 | +5,52% | 21,97 | 22,00 | 21,98 | 20,81 | 21,74 | 3 | 219.858 |
27/4/2021 | 21,07 | 20,85 | +0,14% | 20,85 | 21,07 | 20,93 | 20,85 | 21,97 | 3 | 20.938 |
26/4/2021 | 22,79 | 20,82 | -7,55% | 20,80 | 22,80 | 21,59 | 20,81 | 21,48 | 27 | 2.573.962 |
23/4/2021 | 22,52 | 22,52 | 0,00% | 22,52 | 22,52 | 22,52 | 22,52 | 23,00 | 2 | 799.460 |
22/4/2021 | 20,50 | 22,52 | +0,09% | 20,20 | 22,52 | 22,16 | 22,23 | 22,52 | 9 | 587.380 |
20/4/2021 | 22,50 | 22,50 | 0,00% | 22,50 | 22,50 | 22,50 | 20,99 | 22,50 | 7 | 234.000 |
19/4/2021 | 21,64 | 22,50 | +2,74% | 21,64 | 22,52 | 22,34 | 22,06 | 22,50 | 20 | 513.854 |
16/4/2021 | 22,05 | 21,90 | -0,68% | 21,90 | 22,05 | 22,02 | 20,99 | 22,00 | 5 | 35.235 |
15/4/2021 | 22,00 | 22,05 | +0,23% | 21,99 | 22,05 | 21,99 | 21,99 | 22,05 | 13 | 530.081 |
14/4/2021 | 20,79 | 22,00 | +5,82% | 20,79 | 22,00 | 21,51 | 21,98 | 22,00 | 22 | 436.716 |
13/4/2021 | 20,51 | 20,79 | +1,37% | 20,51 | 20,79 | 20,73 | 20,80 | 20,84 | 7 | 313.160 |
12/4/2021 | 20,03 | 20,51 | -3,71% | 20,03 | 20,98 | 20,53 | 20,51 | 20,99 | 21 | 223.871 |
9/4/2021 | 20,60 | 21,30 | +2,90% | 20,01 | 21,30 | 20,45 | 20,03 | 21,26 | 30 | 1.186.120 |
8/4/2021 | 21,52 | 20,70 | +1,27% | 20,45 | 21,52 | 21,33 | 20,70 | 21,48 | 6 | 61.876 |
7/4/2021 | 20,89 | 20,44 | -2,15% | 20,20 | 22,18 | 21,86 | 20,61 | 21,91 | 26 | 1.128.074 |
6/4/2021 | 20,89 | 20,89 | +3,78% | 20,89 | 21,74 | 20,91 | 20,13 | 20,89 | 14 | 556.268 |
5/4/2021 | 20,85 | 20,13 | -3,27% | 20,13 | 22,11 | 20,83 | 20,20 | 21,79 | 39 | 2.140.200 |
1/4/2021 | 21,07 | 20,81 | -8,08% | 20,80 | 21,07 | 20,81 | 20,85 | 22,99 | 11 | 214.434 |
31/3/2021 | 22,67 | 22,64 | -1,18% | 22,64 | 22,67 | 22,65 | 21,01 | 22,64 | 4 | 18.123 |
30/3/2021 | 22,65 | 22,91 | +1,19% | 22,65 | 22,95 | 22,88 | 22,67 | 22,91 | 13 | 350.195 |
29/3/2021 | 22,93 | 22,64 | +2,12% | 20,79 | 22,93 | 20,97 | 20,81 | 22,64 | 11 | 132.163 |
26/3/2021 | 21,04 | 22,17 | -4,32% | 21,04 | 22,45 | 21,69 | 21,11 | 22,17 | 17 | 229.979 |
25/3/2021 | 21,01 | 23,17 | +5,32% | 20,79 | 23,49 | 21,13 | 21,04 | 22,95 | 11 | 92.975 |
24/3/2021 | 21,10 | 22,00 | +4,31% | 21,01 | 22,00 | 21,61 | 22,00 | 22,55 | 9 | 118.895 |
23/3/2021 | 21,36 | 21,09 | -0,99% | 21,04 | 21,36 | 21,24 | 21,05 | 23,49 | 17 | 371.841 |
22/3/2021 | 23,95 | 21,30 | -11,25% | 21,05 | 24,00 | 21,37 | 21,35 | 23,50 | 13 | 220.131 |
19/3/2021 | 23,00 | 24,00 | +4,39% | 23,00 | 24,12 | 23,78 | 24,00 | 24,28 | 14 | 708.676 |
18/3/2021 | 23,33 | 22,99 | +1,73% | 22,99 | 23,33 | 22,99 | 22,99 | 23,00 | 15 | 266.759 |
17/3/2021 | 22,74 | 22,60 | -1,57% | 22,47 | 22,74 | 22,52 | 22,60 | 23,35 | 6 | 351.318 |
16/3/2021 | 20,55 | 22,96 | +11,73% | 20,50 | 23,48 | 22,17 | 22,96 | 22,99 | 21 | 510.133 |
15/3/2021 | 21,79 | 20,55 | -6,08% | 20,55 | 25,00 | 22,91 | 20,55 | 23,48 | 54 | 1.432.341 |
12/3/2021 | 20,70 | 21,88 | +2,20% | 20,50 | 21,98 | 20,65 | 20,98 | 21,70 | 8 | 208.600 |
11/3/2021 | 20,06 | 21,41 | +7,00% | 20,05 | 21,48 | 21,29 | 21,01 | 21,45 | 15 | 372.665 |
10/3/2021 | 20,01 | 20,01 | 0,00% | 20,01 | 20,75 | 20,44 | 20,02 | 21,79 | 6 | 163.585 |
9/3/2021 | 20,31 | 20,01 | -9,25% | 20,00 | 20,51 | 20,10 | 20,01 | 20,04 | 41 | 804.058 |
8/3/2021 | 23,76 | 22,05 | -7,28% | 20,05 | 23,76 | 20,88 | 22,05 | 22,50 | 24 | 1.200.682 |
5/3/2021 | 22,00 | 23,78 | +16,57% | 21,00 | 25,00 | 23,39 | 22,00 | 24,00 | 29 | 605.907 |
4/3/2021 | 21,15 | 20,40 | -3,82% | 20,40 | 21,15 | 20,99 | 20,40 | 20,75 | 10 | 125.957 |
3/3/2021 | 21,21 | 21,21 | 0,00% | 21,21 | 21,21 | 21,21 | 21,20 | 21,21 | 3 | 14.847 |
2/3/2021 | 22,01 | 21,21 | -9,74% | 20,00 | 23,00 | 20,39 | 21,21 | 22,99 | 26 | 318.158 |
1/3/2021 | 24,00 | 23,50 | -2,08% | 22,00 | 24,00 | 23,44 | 22,01 | 23,50 | 15 | 138.344 |
26/2/2021 | 23,71 | 24,00 | 0,00% | 21,50 | 24,00 | 22,31 | 23,73 | 24,00 | 23 | 352.534 |
25/2/2021 | 24,00 | 24,00 | 0,00% | 23,43 | 24,00 | 23,98 | 22,02 | 24,10 | 21 | 415.026 |
24/2/2021 | 22,01 | 24,00 | +9,09% | 22,00 | 24,00 | 22,16 | 22,02 | 24,00 | 13 | 367.928 |
23/2/2021 | 22,00 | 22,00 | 0,00% | 21,96 | 22,00 | 21,99 | 22,01 | 24,00 | 11 | 543.396 |
22/2/2021 | 25,20 | 22,00 | -12,70% | 22,00 | 25,20 | 23,62 | 21,95 | 22,00 | 36 | 1.845.059 |
19/2/2021 | 25,20 | 25,20 | 0,00% | 25,20 | 25,50 | 25,25 | 25,20 | 25,49 | 8 | 113.640 |
18/2/2021 | 25,52 | 25,20 | -0,20% | 25,20 | 25,52 | 25,50 | 25,20 | 25,25 | 11 | 1.306.042 |
17/2/2021 | 24,86 | 25,25 | +1,57% | 24,86 | 25,25 | 24,90 | 25,16 | 25,25 | 13 | 224.159 |
12/2/2021 | 24,86 | 24,86 | +3,11% | 24,08 | 24,86 | 24,69 | 24,08 | 24,86 | 26 | 874.200 |
11/2/2021 | 24,11 | 24,11 | -1,19% | 24,07 | 24,11 | 24,10 | 24,12 | 24,80 | 9 | 159.118 |
10/2/2021 | 24,40 | 24,40 | -1,21% | 24,40 | 24,41 | 24,40 | 24,50 | 24,70 | 3 | 151.291 |
9/2/2021 | 24,51 | 24,70 | +0,16% | 24,36 | 24,78 | 24,60 | 24,70 | 24,78 | 9 | 61.508 |
8/2/2021 | 24,85 | 24,66 | -0,80% | 24,37 | 24,86 | 24,75 | 24,66 | 24,85 | 18 | 175.748 |
5/2/2021 | 24,90 | 24,86 | -0,16% | 24,86 | 24,90 | 24,86 | 24,85 | 24,86 | 19 | 706.195 |
4/2/2021 | 24,50 | 24,90 | +0,32% | 24,50 | 24,90 | 24,86 | 24,88 | 24,90 | 8 | 57.196 |
3/2/2021 | 24,92 | 24,82 | -0,40% | 24,82 | 25,77 | 24,92 | 24,37 | 24,60 | 23 | 1.298.792 |
2/2/2021 | 24,94 | 24,92 | -3,04% | 24,91 | 25,79 | 25,03 | 24,92 | 25,40 | 28 | 545.864 |
1/2/2021 | 24,92 | 25,70 | +3,21% | 24,91 | 25,79 | 25,22 | 24,93 | 25,70 | 15 | 126.147 |
29/1/2021 | 25,00 | 24,90 | -0,40% | 24,90 | 26,00 | 25,21 | 24,90 | 27,49 | 29 | 393.297 |
28/1/2021 | 25,10 | 25,00 | -0,40% | 25,00 | 25,30 | 25,09 | 25,13 | 25,49 | 13 | 208.262 |
27/1/2021 | 25,11 | 25,10 | 0,00% | 25,10 | 25,49 | 25,13 | 25,10 | 25,25 | 8 | 268.900 |
26/1/2021 | 25,91 | 25,10 | -3,13% | 25,01 | 26,22 | 25,50 | 25,10 | 25,35 | 19 | 155.586 |
22/1/2021 | 25,68 | 25,91 | +0,86% | 25,37 | 27,92 | 25,84 | 25,70 | 28,00 | 9 | 273.978 |
21/1/2021 | 26,99 | 25,69 | -3,93% | 25,00 | 27,24 | 25,66 | 25,69 | 27,00 | 21 | 983.104 |
20/1/2021 | 26,95 | 26,74 | +0,98% | 24,86 | 28,00 | 27,27 | 25,31 | 26,50 | 33 | 370.972 |
19/1/2021 | 26,50 | 26,48 | -0,26% | 25,00 | 27,00 | 25,36 | 25,15 | 26,94 | 18 | 928.475 |
18/1/2021 | 25,39 | 26,55 | +3,31% | 25,20 | 27,00 | 26,19 | 26,02 | 26,90 | 39 | 636.644 |
15/1/2021 | 24,95 | 25,70 | +1,94% | 24,85 | 28,30 | 25,16 | 25,21 | 25,60 | 60 | 1.102.268 |
14/1/2021 | 25,00 | 25,21 | +0,84% | 25,00 | 25,31 | 25,28 | 25,21 | 25,27 | 12 | 316.114 |
13/1/2021 | 25,26 | 25,00 | -3,77% | 25,00 | 25,56 | 25,20 | 25,05 | 25,50 | 10 | 133.610 |
12/1/2021 | 25,25 | 25,98 | +3,30% | 25,25 | 26,00 | 25,83 | 25,26 | 25,98 | 16 | 240.278 |
11/1/2021 | 24,84 | 25,15 | +1,25% | 24,84 | 25,15 | 25,07 | 25,15 | 25,50 | 8 | 125.353 |
8/1/2021 | 24,82 | 24,84 | +0,08% | 24,82 | 24,84 | 24,82 | 24,84 | 25,00 | 6 | 69.503 |
7/1/2021 | 25,00 | 24,82 | -0,08% | 24,82 | 26,49 | 25,02 | 24,82 | 25,82 | 20 | 518.009 |
6/1/2021 | 24,83 | 24,84 | -0,04% | 24,83 | 25,50 | 25,21 | 24,84 | 25,47 | 12 | 272.336 |
5/1/2021 | 24,83 | 24,85 | -4,05% | 24,83 | 25,90 | 25,13 | 24,85 | 25,10 | 29 | 392.081 |
4/1/2021 | 26,28 | 25,90 | -0,27% | 25,50 | 26,50 | 26,13 | 25,81 | 25,90 | 23 | 237.792 |
30/12/2020 | 26,30 | 25,97 | -0,08% | 25,97 | 26,30 | 26,01 | 25,03 | 25,97 | 6 | 127.484 |
29/12/2020 | 26,00 | 25,99 | 0,00% | 25,69 | 26,00 | 25,91 | 25,70 | 25,99 | 6 | 28.506 |
28/12/2020 | 25,01 | 25,99 | +3,96% | 24,81 | 26,38 | 25,69 | 24,83 | 25,68 | 17 | 354.564 |
23/12/2020 | 24,91 | 25,00 | 0,00% | 24,91 | 25,21 | 24,96 | 25,01 | 26,43 | 7 | 67.414 |
22/12/2020 | 26,92 | 25,00 | -7,24% | 25,00 | 26,92 | 26,60 | 24,87 | 25,00 | 9 | 109.073 |
21/12/2020 | 26,96 | 26,95 | -0,04% | 26,63 | 26,96 | 26,87 | 26,03 | 26,70 | 15 | 252.581 |
18/12/2020 | 27,98 | 26,96 | -3,65% | 24,70 | 27,98 | 25,37 | 24,81 | 27,72 | 45 | 1.345.003 |
17/12/2020 | 28,31 | 27,98 | -1,62% | 27,98 | 28,50 | 28,36 | 27,87 | 27,98 | 24 | 1.157.323 |
16/12/2020 | 28,51 | 28,44 | -0,14% | 28,44 | 28,51 | 28,45 | 28,31 | 28,44 | 17 | 1.348.559 |
15/12/2020 | 28,50 | 28,48 | -0,07% | 28,45 | 28,51 | 28,48 | 28,48 | 28,50 | 15 | 330.412 |
14/12/2020 | 28,50 | 28,50 | -1,18% | 28,49 | 28,93 | 28,50 | 28,84 | 28,98 | 21 | 1.468.133 |
11/12/2020 | 28,50 | 28,84 | -0,31% | 28,50 | 28,84 | 28,63 | 28,50 | 28,83 | 2 | 37.220 |
10/12/2020 | 28,87 | 28,93 | -0,10% | 28,50 | 28,93 | 28,58 | 28,88 | 28,95 | 7 | 188.677 |
9/12/2020 | 28,50 | 28,96 | +1,15% | 28,50 | 28,98 | 28,87 | 28,51 | 28,90 | 9 | 118.389 |
8/12/2020 | 28,70 | 28,63 | -0,83% | 28,52 | 28,94 | 28,66 | 28,63 | 28,94 | 27 | 364.087 |
7/12/2020 | 28,99 | 28,87 | -0,48% | 28,51 | 28,99 | 28,89 | 28,60 | 28,87 | 9 | 115.588 |
4/12/2020 | 29,01 | 29,01 | +1,01% | 28,51 | 29,01 | 28,66 | 29,04 | 29,40 | 11 | 192.074 |
3/12/2020 | 28,74 | 28,72 | -0,03% | 28,51 | 29,39 | 28,73 | 28,72 | 29,04 | 14 | 603.524 |
2/12/2020 | 28,85 | 28,73 | -2,28% | 28,73 | 28,85 | 28,77 | 28,73 | 29,05 | 7 | 48.915 |
1/12/2020 | 28,51 | 29,40 | 0,00% | 28,50 | 29,40 | 28,84 | 28,86 | 29,40 | 13 | 181.724 |
30/11/2020 | 28,52 | 29,40 | +3,09% | 28,50 | 29,40 | 28,98 | 29,35 | 29,40 | 23 | 713.149 |
27/11/2020 | 28,51 | 28,52 | +0,04% | 28,51 | 28,73 | 28,67 | 28,52 | 28,72 | 11 | 129.038 |
26/11/2020 | 28,61 | 28,51 | -0,31% | 28,51 | 28,61 | 28,52 | 28,51 | 28,61 | 7 | 259.561 |
25/11/2020 | 28,60 | 28,60 | 0,00% | 28,51 | 28,72 | 28,57 | 28,51 | 28,60 | 8 | 28.576 |
24/11/2020 | 28,74 | 28,60 | 0,00% | 28,50 | 28,74 | 28,55 | 28,60 | 28,72 | 17 | 285.515 |
23/11/2020 | 28,50 | 28,60 | +0,35% | 28,50 | 28,75 | 28,67 | 28,51 | 28,60 | 13 | 441.609 |
20/11/2020 | 28,50 | 28,50 | 0,00% | 28,50 | 29,00 | 28,91 | 28,50 | 28,99 | 10 | 182.146 |
19/11/2020 | 29,30 | 28,50 | -3,06% | 28,50 | 29,30 | 28,61 | 28,50 | 28,93 | 14 | 349.130 |
18/11/2020 | 28,60 | 29,40 | +2,80% | 28,51 | 29,40 | 28,97 | 28,52 | 29,39 | 10 | 63.739 |
17/11/2020 | 28,51 | 28,60 | -0,87% | 28,51 | 29,29 | 28,88 | 28,60 | 29,29 | 10 | 363.993 |
16/11/2020 | 28,50 | 28,85 | -0,28% | 28,50 | 28,85 | 28,80 | 28,51 | 28,85 | 14 | 547.224 |
13/11/2020 | 28,90 | 28,93 | +0,17% | 28,90 | 28,99 | 28,90 | 28,90 | 28,94 | 11 | 387.374 |
12/11/2020 | 28,50 | 28,88 | +1,30% | 28,50 | 28,89 | 28,55 | 28,50 | 28,88 | 10 | 416.832 |
11/11/2020 | 28,51 | 28,51 | 0,00% | 28,51 | 28,51 | 28,51 | 28,85 | 28,89 | 3 | 25.659 |
10/11/2020 | 28,90 | 28,51 | -1,28% | 28,51 | 28,90 | 28,86 | 28,51 | 28,89 | 2 | 31.751 |
9/11/2020 | 28,35 | 28,88 | +0,03% | 28,35 | 28,88 | 28,50 | 28,88 | 28,90 | 17 | 248.030 |
6/11/2020 | 28,30 | 28,87 | +2,01% | 28,30 | 28,87 | 28,32 | 28,33 | 28,87 | 9 | 150.144 |
5/11/2020 | 28,30 | 28,30 | 0,00% | 28,30 | 28,30 | 28,30 | 28,40 | 28,87 | 2 | 5.660 |
4/11/2020 | 28,30 | 28,30 | +0,04% | 28,29 | 28,30 | 28,29 | 28,29 | 28,30 | 8 | 418.711 |
3/11/2020 | 28,51 | 28,29 | -0,77% | 28,29 | 28,51 | 28,36 | 28,31 | 28,51 | 10 | 303.503 |
30/10/2020 | 28,89 | 28,51 | -1,35% | 28,51 | 28,90 | 28,62 | 28,51 | 28,83 | 19 | 148.850 |
29/10/2020 | 28,60 | 28,90 | +1,05% | 28,59 | 28,90 | 28,60 | 28,57 | 28,90 | 13 | 231.691 |
28/10/2020 | 28,60 | 28,60 | -0,42% | 28,60 | 29,30 | 28,73 | 28,61 | 29,27 | 23 | 252.859 |
27/10/2020 | 29,01 | 28,72 | -0,97% | 28,72 | 29,01 | 28,99 | 28,71 | 28,72 | 22 | 220.346 |
26/10/2020 | 28,99 | 29,00 | -1,49% | 28,67 | 29,39 | 29,04 | 28,99 | 29,00 | 18 | 246.900 |
23/10/2020 | 29,21 | 29,44 | -0,10% | 28,51 | 29,47 | 28,80 | 29,03 | 29,44 | 17 | 233.293 |
22/10/2020 | 29,38 | 29,47 | +0,31% | 28,51 | 29,47 | 28,66 | 28,60 | 29,45 | 17 | 349.720 |
21/10/2020 | 29,47 | 29,38 | +2,94% | 28,58 | 29,47 | 28,94 | 29,01 | 29,41 | 15 | 127.371 |
20/10/2020 | 29,49 | 28,54 | -3,19% | 28,51 | 29,49 | 28,91 | 28,56 | 29,40 | 14 | 98.327 |
19/10/2020 | 28,51 | 29,48 | -0,03% | 28,51 | 29,49 | 29,00 | 28,54 | 29,48 | 13 | 481.494 |
16/10/2020 | 28,85 | 29,49 | +2,04% | 28,51 | 29,50 | 28,88 | 29,00 | 29,49 | 32 | 701.992 |
15/10/2020 | 28,85 | 28,90 | +0,17% | 28,85 | 29,00 | 28,96 | 28,86 | 28,90 | 15 | 309.919 |
14/10/2020 | 28,85 | 28,85 | 0,00% | 28,85 | 29,00 | 28,87 | 28,85 | 29,00 | 7 | 60.645 |
13/10/2020 | 29,50 | 28,85 | -0,65% | 28,51 | 29,50 | 28,59 | 28,53 | 28,85 | 15 | 1.426.986 |
9/10/2020 | 29,50 | 29,04 | -1,56% | 29,03 | 29,50 | 29,30 | 29,02 | 29,50 | 7 | 76.192 |
8/10/2020 | 29,50 | 29,50 | +1,51% | 29,48 | 29,50 | 29,49 | 29,40 | 29,50 | 6 | 221.248 |
7/10/2020 | 29,02 | 29,06 | -1,52% | 29,02 | 29,30 | 29,14 | 29,05 | 29,30 | 6 | 23.313 |
6/10/2020 | 29,51 | 29,51 | 0,00% | 29,51 | 29,53 | 29,52 | 29,30 | 29,51 | 10 | 221.411 |
5/10/2020 | 30,01 | 29,51 | -1,67% | 29,49 | 30,01 | 29,55 | 29,50 | 29,51 | 6 | 29.556 |
2/10/2020 | 31,13 | 30,01 | -3,19% | 30,01 | 31,13 | 30,94 | 29,00 | 29,50 | 12 | 117.603 |
1/10/2020 | 30,15 | 31,00 | +2,82% | 30,00 | 31,10 | 30,61 | 31,00 | 31,07 | 24 | 753.198 |
30/9/2020 | 29,41 | 30,15 | +2,52% | 28,41 | 30,21 | 29,15 | 28,90 | 30,14 | 9 | 67.055 |
29/9/2020 | 29,44 | 29,41 | -0,10% | 29,41 | 29,60 | 29,42 | 28,90 | 29,41 | 16 | 155.937 |
28/9/2020 | 28,51 | 29,44 | +3,23% | 28,41 | 29,99 | 29,29 | 28,42 | 29,41 | 15 | 459.936 |
25/9/2020 | 28,52 | 28,52 | 0,00% | 28,41 | 28,52 | 28,50 | 28,52 | 29,09 | 13 | 131.128 |
24/9/2020 | 30,09 | 28,52 | -5,25% | 28,52 | 30,10 | 29,56 | 28,52 | 29,72 | 14 | 115.321 |
23/9/2020 | 30,11 | 30,10 | -0,03% | 29,00 | 30,11 | 29,81 | 29,02 | 30,09 | 12 | 68.585 |
22/9/2020 | 28,60 | 30,11 | +5,28% | 28,60 | 30,11 | 28,61 | 28,65 | 30,11 | 9 | 291.882 |
21/9/2020 | 28,55 | 28,60 | -4,76% | 28,55 | 29,92 | 28,65 | 28,58 | 28,60 | 12 | 134.656 |
18/9/2020 | 28,44 | 30,03 | +5,37% | 27,66 | 30,03 | 29,26 | 28,01 | 30,03 | 43 | 1.366.866 |
17/9/2020 | 28,80 | 28,50 | -0,94% | 28,50 | 28,80 | 28,63 | 28,50 | 28,55 | 17 | 796.019 |
16/9/2020 | 29,02 | 28,77 | -0,86% | 28,77 | 29,02 | 28,99 | 28,78 | 29,00 | 13 | 150.748 |
15/9/2020 | 29,02 | 29,02 | +0,03% | 29,01 | 29,02 | 29,01 | 29,01 | 29,02 | 16 | 1.244.950 |
14/9/2020 | 29,09 | 29,01 | -2,49% | 29,00 | 29,13 | 29,07 | 29,02 | 29,11 | 20 | 351.812 |
11/9/2020 | 29,21 | 29,75 | -0,50% | 29,11 | 29,75 | 29,52 | 29,16 | 29,75 | 11 | 82.675 |
10/9/2020 | 29,98 | 29,90 | +2,71% | 29,20 | 29,98 | 29,92 | 29,90 | 29,92 | 11 | 47.874 |
9/9/2020 | 29,81 | 29,11 | -2,28% | 29,11 | 30,70 | 29,36 | 29,11 | 30,69 | 20 | 496.240 |
8/9/2020 | 31,91 | 29,79 | -3,90% | 29,00 | 31,91 | 29,46 | 29,60 | 29,88 | 40 | 497.881 |
4/9/2020 | 32,00 | 31,00 | -3,13% | 31,00 | 32,00 | 31,34 | 31,00 | 31,91 | 7 | 47.014 |
3/9/2020 | 32,00 | 32,00 | +1,59% | 32,00 | 34,93 | 33,76 | 32,05 | 33,50 | 21 | 249.889 |
2/9/2020 | 30,00 | 31,50 | +0,03% | 29,91 | 31,50 | 30,82 | 31,00 | 31,50 | 21 | 178.788 |
1/9/2020 | 31,02 | 31,49 | +1,52% | 29,62 | 31,49 | 30,37 | 31,49 | 31,50 | 20 | 127.566 |
31/8/2020 | 32,50 | 31,02 | -4,88% | 31,00 | 33,89 | 31,25 | 31,01 | 32,50 | 30 | 803.193 |
28/8/2020 | 33,00 | 32,61 | -2,80% | 32,55 | 33,00 | 32,65 | 32,60 | 32,61 | 11 | 290.673 |
27/8/2020 | 33,50 | 33,55 | +1,67% | 33,50 | 35,00 | 33,86 | 33,55 | 34,00 | 30 | 866.910 |
26/8/2020 | 32,00 | 33,00 | +3,13% | 32,00 | 34,50 | 32,22 | 32,99 | 33,00 | 19 | 528.501 |
25/8/2020 | 30,43 | 32,00 | +4,81% | 30,00 | 32,00 | 30,49 | 30,11 | 31,91 | 18 | 155.540 |
24/8/2020 | 30,53 | 30,53 | -1,52% | 30,00 | 30,53 | 30,22 | 30,00 | 30,43 | 11 | 75.555 |
21/8/2020 | 31,00 | 31,00 | -0,74% | 30,53 | 31,03 | 30,99 | 31,00 | 31,91 | 22 | 1.391.776 |
20/8/2020 | 31,25 | 31,23 | +0,74% | 31,00 | 31,25 | 31,15 | 31,01 | 31,23 | 13 | 74.774 |
19/8/2020 | 31,00 | 31,00 | 0,00% | 31,00 | 31,58 | 31,23 | 31,00 | 31,03 | 22 | 218.670 |
18/8/2020 | 31,50 | 31,00 | -3,09% | 31,00 | 31,50 | 31,13 | 31,00 | 31,05 | 13 | 74.733 |
17/8/2020 | 31,13 | 31,99 | -0,06% | 31,00 | 32,62 | 31,91 | 31,50 | 32,32 | 20 | 823.458 |
14/8/2020 | 33,63 | 32,01 | -3,00% | 32,01 | 33,63 | 32,73 | 32,02 | 32,92 | 18 | 301.160 |
13/8/2020 | 33,05 | 33,00 | -2,16% | 33,00 | 33,73 | 33,13 | 33,00 | 33,63 | 22 | 357.866 |
12/8/2020 | 33,73 | 33,73 | 0,00% | 33,73 | 34,50 | 34,24 | 33,73 | 34,34 | 19 | 455.423 |
11/8/2020 | 33,52 | 33,73 | -0,79% | 33,03 | 33,73 | 33,40 | 33,73 | 33,75 | 24 | 243.832 |
10/8/2020 | 34,34 | 34,00 | -0,90% | 34,00 | 34,50 | 34,20 | 33,52 | 34,00 | 10 | 95.761 |
7/8/2020 | 34,30 | 34,31 | +0,03% | 33,03 | 34,34 | 34,29 | 33,03 | 34,31 | 21 | 915.728 |
6/8/2020 | 34,30 | 34,30 | +2,39% | 32,50 | 34,34 | 33,60 | 33,00 | 34,30 | 22 | 211.725 |
5/8/2020 | 35,00 | 33,50 | -1,33% | 32,00 | 35,00 | 33,53 | 33,50 | 33,73 | 27 | 2.337.236 |
4/8/2020 | 35,56 | 33,95 | -4,45% | 33,90 | 35,56 | 34,30 | 33,95 | 34,64 | 36 | 984.461 |
3/8/2020 | 36,86 | 35,53 | -3,61% | 35,53 | 36,86 | 36,25 | 35,53 | 36,83 | 17 | 206.654 |
31/7/2020 | 36,03 | 36,86 | -0,11% | 36,03 | 36,86 | 36,57 | 36,09 | 36,86 | 8 | 51.207 |
30/7/2020 | 35,75 | 36,90 | 0,00% | 35,71 | 36,90 | 35,85 | 36,00 | 36,93 | 9 | 154.181 |
29/7/2020 | 36,00 | 36,90 | +2,50% | 36,00 | 36,96 | 36,85 | 35,81 | 36,90 | 13 | 217.446 |
28/7/2020 | 35,72 | 36,00 | +0,81% | 35,71 | 36,00 | 35,85 | 35,75 | 36,00 | 11 | 444.547 |
27/7/2020 | 36,00 | 35,71 | -0,72% | 35,71 | 36,00 | 35,71 | 35,72 | 36,50 | 22 | 1.678.748 |
24/7/2020 | 36,30 | 35,97 | -1,45% | 35,97 | 36,30 | 36,20 | 35,90 | 35,97 | 12 | 278.783 |
23/7/2020 | 36,50 | 36,50 | +0,83% | 36,50 | 37,37 | 36,67 | 36,50 | 37,30 | 3 | 18.337 |
22/7/2020 | 36,50 | 36,20 | -1,09% | 36,00 | 37,50 | 36,76 | 36,50 | 37,37 | 22 | 349.292 |
21/7/2020 | 37,00 | 36,60 | -1,08% | 36,56 | 37,00 | 36,71 | 36,50 | 36,60 | 9 | 121.156 |
20/7/2020 | 37,20 | 37,00 | -0,19% | 37,00 | 37,22 | 37,18 | 36,57 | 36,95 | 10 | 111.542 |
17/7/2020 | 37,11 | 37,07 | +1,98% | 37,00 | 37,11 | 37,07 | 36,46 | 37,07 | 20 | 919.416 |
16/7/2020 | 36,00 | 36,35 | -1,38% | 36,00 | 37,37 | 36,84 | 36,06 | 36,35 | 19 | 173.176 |
15/7/2020 | 36,50 | 36,86 | +0,99% | 36,25 | 36,88 | 36,54 | 35,86 | 36,86 | 17 | 149.830 |
14/7/2020 | 36,00 | 36,50 | +1,59% | 36,00 | 36,50 | 36,15 | 36,00 | 36,63 | 13 | 401.275 |
13/7/2020 | 36,00 | 35,93 | -0,75% | 35,90 | 36,00 | 35,98 | 35,85 | 35,93 | 15 | 453.439 |
10/7/2020 | 37,25 | 36,20 | -2,95% | 33,80 | 37,25 | 35,03 | 35,00 | 36,20 | 71 | 3.934.793 |
9/7/2020 | 37,40 | 37,30 | -0,27% | 35,00 | 37,40 | 35,45 | 36,00 | 37,00 | 17 | 443.133 |
8/7/2020 | 37,00 | 37,40 | -0,27% | 37,00 | 37,42 | 37,26 | 37,00 | 37,40 | 17 | 804.880 |
7/7/2020 | 37,00 | 37,50 | 0,00% | 36,50 | 38,00 | 37,25 | 37,51 | 37,97 | 6 | 29.800 |
6/7/2020 | 35,60 | 37,50 | +5,19% | 34,34 | 38,99 | 37,26 | 37,50 | 37,51 | 47 | 1.207.330 |
3/7/2020 | 36,63 | 35,65 | -2,76% | 35,60 | 36,63 | 35,78 | 35,65 | 36,00 | 17 | 511.707 |
2/7/2020 | 36,69 | 36,66 | -0,11% | 36,66 | 37,00 | 36,69 | 0,00 | 36,66 | 19 | 543.031 |
1/7/2020 | 37,17 | 36,70 | -3,42% | 36,66 | 38,90 | 36,99 | 36,70 | 37,00 | 22 | 440.276 |
30/6/2020 | 36,89 | 38,00 | +3,01% | 36,86 | 39,00 | 38,16 | 38,50 | 38,98 | 10 | 152.671 |
29/6/2020 | 37,55 | 36,89 | -1,28% | 36,86 | 38,00 | 37,54 | 36,88 | 37,87 | 18 | 446.807 |
26/6/2020 | 37,50 | 37,37 | +1,27% | 36,90 | 37,55 | 37,24 | 37,10 | 37,52 | 21 | 893.773 |
25/6/2020 | 36,90 | 36,90 | -0,27% | 36,90 | 37,54 | 37,29 | 37,15 | 37,54 | 13 | 514.612 |
24/6/2020 | 38,38 | 37,00 | -4,34% | 37,00 | 38,38 | 37,39 | 36,90 | 38,00 | 39 | 1.992.893 |
23/6/2020 | 39,15 | 38,68 | -0,51% | 38,68 | 39,15 | 39,06 | 38,67 | 38,68 | 11 | 199.242 |
22/6/2020 | 39,00 | 38,88 | -0,82% | 38,38 | 39,00 | 38,91 | 38,88 | 38,91 | 17 | 498.110 |
19/6/2020 | 37,63 | 39,20 | +4,17% | 37,37 | 39,42 | 38,62 | 39,19 | 39,20 | 26 | 343.778 |
18/6/2020 | 38,88 | 37,63 | -3,34% | 37,60 | 39,89 | 37,98 | 37,63 | 38,00 | 30 | 923.103 |
17/6/2020 | 37,37 | 38,93 | +4,17% | 37,37 | 38,98 | 38,80 | 38,08 | 38,88 | 10 | 182.396 |
16/6/2020 | 37,57 | 37,37 | -0,61% | 37,00 | 39,89 | 37,48 | 37,07 | 38,98 | 26 | 236.146 |
15/6/2020 | 39,59 | 37,60 | -6,00% | 37,57 | 39,93 | 38,24 | 37,60 | 37,79 | 51 | 940.858 |
12/6/2020 | 40,94 | 40,00 | +3,20% | 39,70 | 40,94 | 40,12 | 39,78 | 40,10 | 21 | 312.944 |
10/6/2020 | 38,76 | 38,76 | +0,03% | 38,76 | 42,00 | 39,88 | 39,59 | 41,10 | 61 | 2.408.756 |
9/6/2020 | 38,83 | 38,75 | -0,39% | 38,38 | 38,83 | 38,79 | 38,50 | 38,83 | 17 | 888.414 |
8/6/2020 | 39,65 | 38,90 | -1,89% | 36,00 | 39,65 | 37,72 | 38,90 | 39,99 | 49 | 976.953 |
5/6/2020 | 40,02 | 39,65 | -0,95% | 39,50 | 40,41 | 40,03 | 39,65 | 39,71 | 38 | 744.670 |
4/6/2020 | 39,58 | 40,03 | +1,11% | 39,49 | 40,03 | 39,53 | 39,59 | 40,02 | 22 | 581.124 |
3/6/2020 | 39,50 | 39,59 | +0,23% | 39,39 | 40,24 | 39,91 | 39,59 | 40,00 | 34 | 467.005 |
2/6/2020 | 39,99 | 39,50 | -0,73% | 39,50 | 40,14 | 39,97 | 39,49 | 39,98 | 18 | 619.665 |
1/6/2020 | 39,40 | 39,79 | +0,99% | 39,40 | 40,04 | 39,89 | 39,50 | 39,79 | 19 | 151.604 |
29/5/2020 | 38,83 | 39,40 | +0,28% | 38,00 | 39,40 | 38,54 | 39,39 | 39,93 | 16 | 134.921 |
28/5/2020 | 39,10 | 39,29 | -2,26% | 39,09 | 40,00 | 39,30 | 39,29 | 40,00 | 6 | 78.612 |
27/5/2020 | 40,00 | 40,20 | -0,52% | 37,00 | 40,39 | 39,05 | 40,20 | 40,24 | 36 | 453.010 |
26/5/2020 | 41,00 | 40,41 | -1,44% | 39,47 | 41,00 | 39,79 | 40,35 | 40,41 | 21 | 382.026 |
25/5/2020 | 41,00 | 41,00 | -1,18% | 41,00 | 41,41 | 41,05 | 41,00 | 41,41 | 19 | 266.861 |
22/5/2020 | 40,99 | 41,49 | +1,22% | 40,86 | 41,49 | 41,02 | 41,49 | 41,50 | 19 | 869.672 |
21/5/2020 | 41,00 | 40,99 | -0,02% | 39,80 | 41,00 | 40,97 | 40,90 | 40,99 | 17 | 335.957 |
20/5/2020 | 39,99 | 41,00 | 0,00% | 39,99 | 41,00 | 40,89 | 40,89 | 40,99 | 18 | 678.784 |
19/5/2020 | 41,39 | 41,00 | -1,18% | 37,73 | 41,39 | 40,32 | 39,70 | 41,00 | 21 | 354.890 |
18/5/2020 | 39,91 | 41,49 | +3,78% | 37,75 | 41,94 | 39,32 | 41,49 | 41,50 | 48 | 1.592.831 |
15/5/2020 | 36,63 | 39,98 | +8,94% | 36,63 | 39,98 | 39,81 | 38,78 | 39,98 | 27 | 1.051.127 |
14/5/2020 | 36,70 | 36,70 | -2,08% | 36,70 | 39,91 | 38,14 | 36,75 | 39,91 | 11 | 312.760 |
13/5/2020 | 39,98 | 37,48 | -3,30% | 36,61 | 39,98 | 38,52 | 36,63 | 39,44 | 20 | 485.389 |
12/5/2020 | 40,10 | 38,76 | -3,22% | 38,76 | 40,10 | 39,59 | 38,38 | 38,83 | 15 | 344.492 |
11/5/2020 | 41,00 | 40,05 | -2,32% | 40,00 | 42,42 | 40,06 | 39,39 | 40,05 | 23 | 1.117.817 |
8/5/2020 | 42,40 | 41,00 | +2,50% | 40,60 | 42,40 | 41,89 | 40,50 | 41,00 | 14 | 213.639 |
7/5/2020 | 42,66 | 40,00 | -6,30% | 40,00 | 42,66 | 40,33 | 40,00 | 41,00 | 12 | 314.590 |
6/5/2020 | 42,70 | 42,69 | -0,02% | 38,38 | 42,70 | 40,53 | 39,55 | 42,70 | 11 | 174.297 |
5/5/2020 | 41,71 | 42,70 | +9,32% | 41,71 | 44,77 | 43,24 | 41,25 | 42,70 | 15 | 397.860 |
4/5/2020 | 39,08 | 39,06 | -9,23% | 39,06 | 39,50 | 39,09 | 35,00 | 41,30 | 12 | 156.376 |
30/4/2020 | 41,30 | 43,03 | +2,21% | 41,14 | 43,43 | 42,73 | 41,14 | 43,10 | 14 | 94.018 |
29/4/2020 | 42,00 | 42,10 | -2,09% | 41,14 | 42,10 | 42,08 | 42,10 | 43,42 | 7 | 399.794 |
28/4/2020 | 41,00 | 43,00 | -2,25% | 41,00 | 43,00 | 41,46 | 42,10 | 43,98 | 17 | 709.018 |
27/4/2020 | 44,24 | 43,99 | +2,30% | 40,40 | 44,24 | 41,97 | 40,60 | 43,99 | 11 | 184.691 |
24/4/2020 | 44,33 | 43,00 | -0,05% | 42,02 | 44,33 | 42,43 | 42,90 | 43,00 | 12 | 381.871 |
23/4/2020 | 43,03 | 43,02 | -2,76% | 42,20 | 44,40 | 43,13 | 43,25 | 43,30 | 24 | 448.622 |
22/4/2020 | 44,40 | 44,24 | -0,36% | 44,00 | 44,40 | 44,04 | 44,11 | 44,24 | 20 | 1.184.804 |
20/4/2020 | 44,50 | 44,40 | +3,86% | 43,01 | 44,50 | 43,83 | 43,03 | 44,40 | 16 | 1.183.444 |
17/4/2020 | 42,00 | 42,75 | -4,58% | 42,00 | 44,70 | 43,29 | 42,75 | 44,00 | 8 | 307.404 |
16/4/2020 | 39,93 | 44,80 | +14,20% | 39,93 | 46,63 | 44,49 | 44,80 | 44,90 | 30 | 5.771.345 |
15/4/2020 | 40,04 | 39,23 | -3,14% | 37,37 | 40,04 | 38,79 | 39,23 | 39,93 | 27 | 473.316 |
14/4/2020 | 46,00 | 40,50 | -14,92% | 40,40 | 48,92 | 42,28 | 40,50 | 45,00 | 32 | 1.433.514 |
13/4/2020 | 35,00 | 47,60 | +40,00% | 35,00 | 50,34 | 43,92 | 46,00 | 47,60 | 66 | 2.354.130 |
9/4/2020 | 34,34 | 34,00 | -4,23% | 33,99 | 35,00 | 34,35 | 34,00 | 35,01 | 22 | 1.185.212 |
8/4/2020 | 36,00 | 35,50 | -4,03% | 35,50 | 37,00 | 35,83 | 34,34 | 35,50 | 10 | 283.103 |
7/4/2020 | 36,99 | 36,99 | 0,00% | 35,40 | 36,99 | 35,76 | 35,29 | 36,99 | 10 | 464.993 |
6/4/2020 | 37,00 | 36,99 | -0,03% | 34,34 | 38,00 | 36,22 | 35,00 | 36,99 | 19 | 532.539 |
3/4/2020 | 39,93 | 37,00 | -1,60% | 37,00 | 39,93 | 38,67 | 36,80 | 37,00 | 6 | 54.150 |
2/4/2020 | 41,00 | 37,60 | +2,73% | 37,00 | 41,41 | 39,24 | 38,50 | 39,62 | 12 | 164.825 |
1/4/2020 | 36,99 | 36,60 | +4,57% | 36,00 | 36,99 | 36,80 | 36,60 | 36,80 | 17 | 80.967 |
31/3/2020 | 31,00 | 35,00 | +2,94% | 31,00 | 35,00 | 31,20 | 31,20 | 36,99 | 10 | 127.920 |
30/3/2020 | 33,01 | 34,00 | +3,03% | 33,00 | 35,00 | 33,52 | 33,50 | 34,00 | 19 | 714.004 |
27/3/2020 | 30,50 | 33,00 | +8,91% | 30,29 | 33,00 | 30,36 | 34,00 | 40,39 | 7 | 312.727 |
26/3/2020 | 26,01 | 30,30 | +1,30% | 26,01 | 30,30 | 30,09 | 31,00 | 36,36 | 6 | 132.431 |
25/3/2020 | 29,91 | 29,91 | 0,00% | 25,25 | 29,91 | 28,51 | 27,40 | 29,91 | 16 | 470.576 |
24/3/2020 | 28,50 | 29,91 | +4,95% | 28,50 | 29,92 | 28,78 | 29,91 | 30,30 | 9 | 359.832 |
23/3/2020 | 27,07 | 28,50 | -6,56% | 27,07 | 30,00 | 28,52 | 28,50 | 29,92 | 8 | 62.763 |
20/3/2020 | 30,00 | 30,50 | +1,67% | 30,00 | 30,50 | 30,03 | 30,50 | 39,50 | 3 | 42.050 |
19/3/2020 | 29,40 | 30,00 | +1,69% | 29,40 | 30,00 | 29,93 | 30,00 | 39,50 | 4 | 128.730 |
18/3/2020 | 32,30 | 29,50 | -9,23% | 29,50 | 32,30 | 30,36 | 27,50 | 29,50 | 15 | 504.120 |
17/3/2020 | 32,60 | 32,50 | 0,00% | 32,30 | 33,00 | 32,56 | 32,30 | 32,50 | 11 | 130.260 |
16/3/2020 | 32,50 | 32,50 | -1,49% | 32,50 | 32,50 | 32,50 | 34,12 | 39,63 | 1 | 3.250 |
13/3/2020 | 33,00 | 32,99 | -0,72% | 31,50 | 33,90 | 32,69 | 32,50 | 32,98 | 22 | 856.691 |
12/3/2020 | 35,99 | 33,23 | -7,85% | 33,23 | 36,00 | 34,90 | 33,33 | 35,10 | 11 | 181.496 |
11/3/2020 | 40,20 | 36,06 | -10,41% | 36,06 | 40,20 | 40,12 | 36,06 | 40,14 | 12 | 810.496 |
10/3/2020 | 42,50 | 40,25 | -5,74% | 40,20 | 42,50 | 42,16 | 40,25 | 42,00 | 10 | 278.312 |
9/3/2020 | 40,00 | 42,70 | -1,61% | 39,94 | 42,92 | 40,99 | 35,35 | 41,00 | 15 | 266.488 |
6/3/2020 | 40,05 | 43,40 | -3,58% | 40,04 | 43,43 | 42,61 | 40,07 | 43,40 | 12 | 183.244 |
5/3/2020 | 39,95 | 45,01 | +12,69% | 39,95 | 45,01 | 43,32 | 40,04 | 45,05 | 23 | 1.213.055 |
4/3/2020 | 39,93 | 39,94 | +7,95% | 39,93 | 40,00 | 39,93 | 39,94 | 39,95 | 14 | 439.293 |
3/3/2020 | 37,88 | 37,00 | -3,65% | 35,60 | 37,88 | 37,14 | 36,01 | 37,49 | 32 | 549.686 |
2/3/2020 | 38,38 | 38,40 | -4,00% | 38,20 | 39,00 | 38,68 | 38,59 | 39,00 | 23 | 2.115.897 |
28/2/2020 | 41,93 | 40,00 | -4,56% | 40,00 | 41,93 | 40,40 | 39,92 | 40,00 | 19 | 856.687 |
27/2/2020 | 42,12 | 41,91 | -0,50% | 40,40 | 45,50 | 42,65 | 40,56 | 42,00 | 42 | 1.582.555 |
26/2/2020 | 45,01 | 42,12 | -7,43% | 42,11 | 46,00 | 42,95 | 42,11 | 43,00 | 17 | 1.352.926 |
21/2/2020 | 47,00 | 45,50 | -2,15% | 45,02 | 47,00 | 45,67 | 45,51 | 45,98 | 17 | 392.768 |
20/2/2020 | 48,48 | 46,50 | -6,81% | 46,50 | 48,48 | 47,16 | 46,50 | 47,00 | 26 | 646.096 |
19/2/2020 | 50,00 | 49,90 | -0,20% | 49,90 | 50,01 | 49,99 | 48,48 | 49,90 | 12 | 569.921 |
18/2/2020 | 50,50 | 50,00 | -0,99% | 50,00 | 50,50 | 50,26 | 50,05 | 50,49 | 16 | 261.355 |
17/2/2020 | 52,00 | 50,50 | -2,88% | 50,00 | 52,00 | 50,42 | 50,50 | 51,00 | 18 | 393.294 |
14/2/2020 | 56,00 | 52,00 | -8,85% | 50,90 | 56,00 | 52,15 | 51,81 | 55,55 | 45 | 1.622.107 |
13/2/2020 | 57,15 | 57,05 | -0,17% | 57,05 | 57,26 | 57,24 | 56,00 | 57,05 | 23 | 566.713 |
12/2/2020 | 52,05 | 57,15 | +9,38% | 52,05 | 57,17 | 55,44 | 53,62 | 57,15 | 25 | 1.169.884 |
11/2/2020 | 52,02 | 52,25 | +4,50% | 51,51 | 52,90 | 52,52 | 52,25 | 52,90 | 37 | 656.597 |
10/2/2020 | 49,89 | 50,00 | +11,09% | 49,87 | 52,02 | 50,10 | 50,00 | 50,69 | 42 | 1.984.119 |
7/2/2020 | 50,00 | 45,01 | -0,20% | 45,01 | 50,00 | 48,38 | 46,00 | 48,84 | 40 | 754.883 |
6/2/2020 | 50,16 | 45,10 | -10,07% | 45,10 | 50,93 | 47,39 | 45,10 | 45,47 | 39 | 1.393.298 |
5/2/2020 | 57,27 | 50,15 | -15,00% | 50,10 | 57,27 | 53,77 | 50,15 | 53,90 | 70 | 4.221.520 |
4/2/2020 | 59,75 | 59,00 | -0,76% | 56,56 | 59,75 | 58,13 | 57,27 | 59,00 | 30 | 1.406.813 |
3/2/2020 | 61,05 | 59,45 | -2,95% | 59,45 | 61,15 | 59,94 | 59,45 | 59,89 | 36 | 2.014.127 |
31/1/2020 | 66,00 | 61,26 | -7,81% | 60,02 | 67,67 | 62,32 | 60,07 | 63,26 | 36 | 2.224.863 |
30/1/2020 | 66,26 | 66,45 | -1,00% | 66,00 | 66,50 | 66,20 | 66,45 | 66,50 | 15 | 1.555.911 |
29/1/2020 | 69,00 | 67,12 | -2,75% | 66,16 | 69,00 | 68,16 | 66,35 | 68,68 | 21 | 688.429 |
28/1/2020 | 69,09 | 69,02 | +0,03% | 69,00 | 70,00 | 69,32 | 69,02 | 69,86 | 19 | 1.102.308 |
27/1/2020 | 73,50 | 69,00 | -6,12% | 66,56 | 73,50 | 71,15 | 69,09 | 72,27 | 46 | 2.668.253 |
24/1/2020 | 73,50 | 73,50 | 0,00% | 73,50 | 74,39 | 73,51 | 73,50 | 74,29 | 9 | 713.048 |
23/1/2020 | 73,13 | 73,50 | +0,07% | 73,13 | 73,50 | 73,40 | 73,50 | 73,85 | 14 | 1.343.259 |
22/1/2020 | 73,56 | 73,45 | -0,08% | 73,45 | 73,56 | 73,48 | 73,45 | 73,50 | 13 | 558.466 |