O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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

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

Tempo Gráfico: Todos

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

RDOR3 - REDE D OR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 29,79 29,87 +0,61% 29,35 30,04 29,75 29,77 29,87 9.271 8.300.891.400
16/4/2025 29,78 29,69 -0,80% 29,57 30,10 29,81 29,67 29,69 21.972 16.189.215.000
15/4/2025 29,57 29,93 +0,94% 29,18 30,00 29,71 29,93 29,94 20.985 15.437.065.700
14/4/2025 29,41 29,65 +2,03% 29,15 29,70 29,52 29,56 29,65 14.843 13.813.097.300
11/4/2025 28,90 29,06 +0,62% 28,72 29,21 29,00 29,05 29,11 13.757 19.314.621.300
10/4/2025 28,62 28,88 -0,52% 28,36 29,05 28,82 28,87 28,88 16.381 14.718.170.300
9/4/2025 28,59 29,03 +0,90% 28,36 29,68 29,03 29,03 29,05 32.988 26.063.660.700
8/4/2025 28,25 28,77 +1,80% 28,25 29,02 28,64 28,77 28,79 21.852 36.023.565.000
7/4/2025 28,43 28,26 -1,26% 27,87 29,53 28,44 28,22 28,26 51.004 38.512.728.400
4/4/2025 27,97 28,62 -0,87% 27,80 28,82 28,46 28,61 28,62 25.132 31.706.293.200
3/4/2025 28,30 28,87 +1,65% 28,30 29,22 28,83 28,84 28,87 15.913 10.814.401.000
2/4/2025 27,95 28,40 +1,61% 27,88 28,54 28,30 28,33 28,40 13.664 10.280.268.300
1/4/2025 28,20 27,95 -0,89% 27,83 28,31 28,03 27,95 28,00 16.497 15.763.019.400
31/3/2025 28,60 28,20 -2,15% 27,87 28,82 28,22 28,20 28,21 20.190 55.365.031.000
28/3/2025 28,59 28,82 +0,63% 28,21 28,85 28,62 28,69 28,82 10.931 8.659.663.500
27/3/2025 28,86 28,64 -1,28% 28,46 29,22 28,84 28,63 28,65 17.656 21.782.511.200
26/3/2025 28,59 29,01 +2,47% 28,18 29,06 28,74 28,99 29,02 21.877 18.593.212.900
25/3/2025 28,45 28,31 +0,25% 28,22 28,61 28,42 28,29 28,35 16.025 10.929.842.700
24/3/2025 28,17 28,24 -1,60% 28,12 28,65 28,34 28,23 28,26 10.056 7.474.379.400
21/3/2025 28,80 28,70 -0,31% 28,44 28,83 28,67 28,60 28,70 13.586 17.124.303.400
20/3/2025 28,94 28,79 -0,55% 28,62 29,07 28,87 28,77 28,80 16.285 10.856.339.900
19/3/2025 28,83 28,95 +1,05% 28,54 29,20 28,98 28,95 29,02 14.292 12.230.658.100
18/3/2025 29,04 28,65 -0,97% 28,40 29,06 28,69 28,63 28,66 10.967 9.232.012.900
17/3/2025 28,43 28,93 +2,12% 28,20 29,15 28,90 28,79 28,94 16.268 15.014.627.900
14/3/2025 27,86 28,33 +3,02% 27,70 28,68 28,32 28,30 28,34 19.159 12.271.865.700
13/3/2025 27,96 27,50 -1,47% 27,21 28,06 27,48 27,50 27,53 18.319 22.553.735.000
12/3/2025 26,63 27,91 +4,14% 26,63 28,18 27,74 27,87 27,93 25.172 19.003.808.700
11/3/2025 26,85 26,80 -3,00% 26,15 27,42 26,80 26,80 26,81 44.927 38.228.748.000
10/3/2025 27,76 27,63 -1,81% 27,51 27,98 27,69 27,60 27,63 15.332 11.690.706.500
7/3/2025 26,86 28,14 +4,11% 26,57 28,32 27,80 28,12 28,14 25.857 15.145.310.900
6/3/2025 27,11 27,03 +0,19% 26,41 27,36 26,93 27,01 27,03 19.467 12.034.036.600
5/3/2025 27,30 26,98 -0,77% 26,71 27,69 27,09 26,92 26,99 11.067 8.816.023.700
28/2/2025 27,77 27,19 -2,89% 26,88 28,31 27,27 27,18 27,19 22.283 22.656.433.300
27/2/2025 28,45 28,00 -1,06% 27,65 28,52 27,95 28,00 28,01 18.275 15.516.240.200
26/2/2025 28,87 28,30 -1,26% 27,86 28,92 28,25 28,30 28,31 15.329 10.010.395.600
25/2/2025 27,99 28,66 +1,34% 27,99 28,78 28,57 28,53 28,66 14.692 9.796.895.800
24/2/2025 29,89 28,28 -4,72% 28,11 29,89 28,42 28,26 28,30 17.710 21.362.061.700
21/2/2025 30,09 29,68 -1,33% 29,43 30,16 29,76 29,59 29,75 22.008 19.174.083.300
20/2/2025 29,14 30,08 +2,31% 29,14 30,30 29,88 30,01 30,08 23.781 29.652.053.000
19/2/2025 29,57 29,40 -2,00% 29,21 30,00 29,56 29,35 29,40 24.679 15.578.112.600
18/2/2025 30,00 30,00 -0,53% 29,85 30,80 30,23 29,99 30,00 19.993 17.246.513.400
17/2/2025 29,75 30,16 +2,34% 29,59 30,65 30,29 30,16 30,30 27.938 26.271.667.300
14/2/2025 28,67 29,47 +2,75% 28,63 29,60 29,26 29,39 29,47 41.667 33.380.761.200
13/2/2025 28,57 28,68 -0,24% 27,96 28,96 28,43 28,68 28,70 19.820 14.819.865.600
12/2/2025 28,29 28,75 -0,59% 28,02 28,94 28,62 28,75 28,76 35.501 21.941.306.800
11/2/2025 28,83 28,92 +1,26% 28,47 29,35 29,04 28,90 28,92 16.011 12.862.944.200
10/2/2025 28,56 28,56 +1,46% 28,21 29,05 28,57 28,56 28,62 16.712 11.800.577.500
7/2/2025 28,26 28,15 -0,60% 27,90 28,87 28,31 27,98 28,15 20.821 16.728.188.700
6/2/2025 27,89 28,32 +0,78% 27,69 28,41 28,19 28,30 28,33 18.372 13.103.990.400
5/2/2025 28,20 28,10 -0,11% 27,45 28,26 27,98 28,10 28,11 14.671 17.361.721.100
4/2/2025 27,80 28,13 +0,64% 27,57 28,13 27,96 27,95 28,13 18.878 14.745.090.600
3/2/2025 28,24 27,95 0,00% 27,56 28,24 27,83 27,80 27,97 14.388 12.156.417.500
31/1/2025 28,47 27,95 -1,10% 27,67 28,48 27,98 27,94 27,96 14.079 9.562.296.200
30/1/2025 27,30 28,26 +3,94% 27,24 28,46 27,86 28,20 28,28 28.469 26.262.565.200
29/1/2025 27,96 27,19 -2,09% 27,04 27,96 27,26 27,15 27,20 21.026 14.261.305.500
28/1/2025 28,40 27,77 -2,80% 27,68 28,55 28,14 27,71 27,79 25.674 18.835.941.300
27/1/2025 28,04 28,57 +2,00% 27,64 28,86 28,48 28,56 28,61 26.437 36.480.747.500
24/1/2025 27,50 28,01 +1,16% 27,48 28,16 27,94 28,00 28,01 14.089 14.804.492.800
23/1/2025 28,01 27,69 +0,04% 27,50 28,39 27,82 27,69 27,71 13.734 9.813.715.200
22/1/2025 27,16 27,68 +1,43% 27,15 27,88 27,62 27,66 27,76 15.516 9.125.776.200
21/1/2025 26,97 27,29 +1,07% 26,88 27,44 27,26 27,27 27,42 14.126 8.132.674.200
20/1/2025 26,40 27,00 +1,09% 26,37 27,27 26,94 26,98 27,00 10.401 7.798.262.200
17/1/2025 26,69 26,71 +0,07% 26,22 26,80 26,56 26,57 26,71 8.933 7.034.144.500
16/1/2025 27,11 26,69 -1,29% 26,45 27,24 26,69 26,65 26,70 23.008 12.641.606.600
15/1/2025 26,63 27,04 +3,32% 26,33 27,46 26,96 27,03 27,14 22.850 15.491.371.200
14/1/2025 25,91 26,17 +0,42% 25,64 26,27 26,05 26,16 26,24 26.204 12.684.530.600
13/1/2025 26,14 26,06 -0,80% 25,66 26,31 25,94 26,06 26,13 16.771 8.591.294.800
10/1/2025 26,50 26,27 -0,79% 25,80 26,56 26,09 26,20 26,27 17.437 10.361.935.400
9/1/2025 26,35 26,48 +0,42% 26,14 26,72 26,48 26,47 26,54 9.583 6.750.091.500
8/1/2025 26,38 26,37 -1,05% 25,89 26,62 26,21 26,20 26,38 22.533 15.853.274.200
7/1/2025 26,15 26,65 +2,42% 26,09 26,82 26,58 26,53 26,65 19.066 12.791.608.600
6/1/2025 25,31 26,02 +3,46% 25,31 26,02 25,84 25,78 26,02 19.420 13.456.753.900
3/1/2025 25,20 25,15 -0,44% 24,91 25,60 25,12 25,11 25,16 21.779 10.747.863.500
2/1/2025 25,21 25,26 -0,63% 24,77 25,46 25,12 25,26 25,27 35.202 14.695.196.000
30/12/2024 25,25 25,42 +0,55% 24,84 25,62 25,32 25,40 25,44 16.366 13.095.277.500
27/12/2024 25,85 25,28 -1,52% 25,01 25,95 25,30 25,28 25,30 20.661 10.026.314.600
26/12/2024 25,97 25,67 -1,87% 25,56 26,30 25,72 25,65 25,68 15.191 8.079.659.700
23/12/2024 26,61 26,16 -2,79% 26,12 26,87 26,36 26,12 26,18 23.251 10.121.997.400
20/12/2024 26,14 26,91 +1,97% 26,02 27,10 26,82 26,88 26,91 22.409 32.416.865.900
19/12/2024 26,05 26,39 +0,84% 25,81 26,60 26,33 26,28 26,41 20.083 16.268.062.900
18/12/2024 26,42 26,17 -1,91% 26,00 27,07 26,43 26,14 26,18 46.658 29.787.451.100
17/12/2024 26,92 26,68 -0,89% 25,54 26,92 26,24 26,66 26,68 45.710 34.279.226.400
16/12/2024 27,06 26,92 +0,37% 26,83 27,45 27,12 26,91 26,93 20.691 17.490.482.900
13/12/2024 27,37 26,82 -2,51% 26,64 27,54 27,17 26,75 26,84 24.102 14.838.422.500
12/12/2024 27,75 27,51 -1,82% 27,33 28,08 27,56 27,49 27,51 23.508 13.981.352.400
11/12/2024 27,80 28,02 +1,34% 27,49 28,67 27,97 28,02 28,05 31.809 20.390.506.300
10/12/2024 27,45 27,65 +1,95% 27,07 27,84 27,64 27,60 27,65 16.320 14.350.791.300
9/12/2024 27,31 27,12 -1,02% 26,98 27,79 27,34 27,05 27,12 17.414 15.727.252.800
6/12/2024 27,05 27,40 +0,62% 27,04 27,64 27,36 27,25 27,41 29.884 20.976.889.600
5/12/2024 27,15 27,23 +1,30% 26,78 27,47 27,19 27,19 27,23 16.051 18.284.332.100
4/12/2024 26,20 26,88 +1,82% 26,20 26,96 26,78 26,72 26,89 19.195 19.550.335.600
3/12/2024 26,95 26,40 -2,22% 26,40 27,15 26,61 26,40 26,41 29.018 16.848.562.800
2/12/2024 26,79 27,00 -0,18% 26,53 27,32 26,97 27,00 27,02 38.443 23.869.320.900
29/11/2024 27,40 27,05 -1,28% 26,39 27,40 26,87 27,04 27,05 42.143 29.276.556.200
28/11/2024 27,83 27,40 -2,32% 27,11 27,91 27,46 27,38 27,40 38.856 33.308.632.300
27/11/2024 29,44 28,05 -4,69% 28,01 29,47 28,41 28,05 28,10 20.362 20.850.621.800
26/11/2024 29,63 29,43 -0,30% 29,08 29,73 29,48 29,42 29,48 18.766 15.432.851.400
25/11/2024 29,10 29,52 +1,41% 28,98 29,52 29,40 29,29 29,52 16.788 23.585.829.600
22/11/2024 28,59 29,11 +3,12% 28,34 29,17 28,84 29,08 29,12 18.744 11.988.055.000
21/11/2024 28,47 28,23 -2,05% 28,09 28,61 28,33 28,23 28,39 18.908 13.390.872.100
19/11/2024 29,22 28,82 -2,17% 28,59 29,38 28,92 28,82 28,90 17.416 16.202.318.500
18/11/2024 29,19 29,46 -0,14% 28,52 29,70 29,18 29,45 29,53 25.945 20.770.768.300
14/11/2024 29,63 29,50 +0,44% 28,90 30,29 29,67 29,50 29,66 26.977 21.044.989.800
13/11/2024 28,94 29,37 +1,98% 28,43 29,49 28,90 29,29 29,40 29.734 23.416.409.100
12/11/2024 28,52 28,80 +0,59% 28,43 28,95 28,82 28,80 28,85 16.587 21.860.731.800
11/11/2024 28,46 28,63 -0,17% 28,41 28,77 28,59 28,63 28,64 9.571 7.103.330.000
8/11/2024 28,40 28,68 -1,31% 28,28 28,93 28,63 28,65 28,70 19.939 14.316.275.700
7/11/2024 29,07 29,06 -1,06% 28,67 29,69 29,08 28,96 29,08 12.933 8.808.632.300
6/11/2024 28,80 29,37 -0,51% 28,80 29,63 29,21 29,37 29,43 14.146 11.896.118.800
5/11/2024 29,31 29,52 +0,07% 28,93 29,68 29,37 29,48 29,59 12.291 10.314.930.100
4/11/2024 29,42 29,50 +2,54% 28,80 29,75 29,38 29,31 29,53 16.172 12.540.690.200
1/11/2024 29,19 28,77 -2,01% 28,55 29,35 28,81 28,74 28,77 18.704 20.638.699.500
31/10/2024 29,43 29,36 -0,88% 29,33 29,80 29,50 29,36 29,42 10.672 13.467.316.900
30/10/2024 30,23 29,62 -1,69% 29,11 30,23 29,60 29,62 29,66 12.822 13.319.812.600
29/10/2024 30,01 30,13 +0,57% 29,86 30,60 30,21 30,08 30,16 11.311 9.970.576.900
28/10/2024 29,68 29,96 +2,88% 29,35 30,26 29,97 29,96 29,97 12.559 13.557.156.400
25/10/2024 29,90 29,12 -2,80% 29,06 30,03 29,35 29,10 29,14 11.408 40.976.550.800
24/10/2024 29,16 29,96 +2,04% 29,10 30,02 29,71 29,95 29,97 9.812 8.012.089.300
23/10/2024 29,49 29,36 -1,58% 29,18 29,76 29,41 29,35 29,42 13.045 10.399.124.500
22/10/2024 29,17 29,83 +0,78% 28,90 29,83 29,44 29,80 29,83 21.021 13.265.661.700
21/10/2024 30,05 29,60 -1,14% 29,17 30,10 29,49 29,58 29,60 18.005 15.947.823.800
18/10/2024 30,29 29,94 -0,50% 29,60 30,47 29,87 29,94 29,95 14.389 11.305.631.100
17/10/2024 30,08 30,09 -1,47% 29,54 30,22 29,92 30,07 30,16 15.559 18.555.073.800
16/10/2024 30,03 30,54 +1,36% 29,78 30,74 30,39 30,42 30,54 22.620 18.801.459.400
15/10/2024 29,94 30,13 +0,53% 29,82 30,44 30,10 30,11 30,14 12.434 16.931.590.200
14/10/2024 29,91 29,97 +0,03% 29,60 30,26 29,99 29,95 29,98 13.293 8.052.811.800
11/10/2024 30,01 29,96 -0,93% 29,51 30,13 29,73 29,94 29,96 11.830 10.637.362.500
10/10/2024 29,88 30,24 +0,60% 29,61 30,24 30,02 30,20 30,25 15.281 12.278.877.100
9/10/2024 30,21 30,06 -1,80% 29,76 30,36 29,98 30,01 30,08 17.212 10.426.060.600
8/10/2024 30,01 30,61 +0,82% 30,01 30,75 30,46 30,60 30,61 18.059 14.033.395.000
7/10/2024 30,84 30,36 -0,65% 30,04 30,84 30,30 30,34 30,37 14.881 12.819.244.100
4/10/2024 30,05 30,56 +0,63% 29,93 30,91 30,60 30,55 30,60 15.228 14.230.811.300
3/10/2024 29,90 30,37 -0,20% 29,78 30,55 30,18 30,35 30,39 19.050 14.887.683.000
2/10/2024 31,06 30,43 -0,03% 30,00 31,30 30,47 30,42 30,43 13.616 14.238.331.300
1/10/2024 30,79 30,44 -1,58% 30,21 31,16 30,62 30,42 30,45 18.012 14.711.279.100
30/9/2024 31,42 30,93 -2,00% 30,88 31,52 31,00 30,92 30,94 10.133 10.839.391.900
26/9/2024 32,03 31,56 -0,47% 31,19 32,19 31,62 31,47 31,57 14.166 10.079.037.700
25/9/2024 32,28 31,71 -1,40% 31,50 32,29 31,74 31,61 31,72 11.546 9.998.203.400
24/9/2024 31,99 32,16 +1,16% 31,37 32,18 31,90 32,11 32,16 20.403 16.117.421.600
23/9/2024 32,27 31,79 -2,42% 31,38 32,49 31,70 31,74 31,79 20.950 15.512.045.800
20/9/2024 33,07 32,58 -2,66% 32,25 33,63 32,63 32,54 32,59 22.209 22.974.416.600
19/9/2024 34,70 33,47 -2,73% 33,23 34,70 33,62 33,36 33,49 16.305 14.690.228.300
18/9/2024 33,69 34,41 +0,97% 33,69 34,95 34,44 34,40 34,41 21.520 28.631.739.200
17/9/2024 34,44 34,08 -1,05% 33,90 34,56 34,07 33,95 34,10 12.006 11.022.449.000
16/9/2024 34,86 34,44 -0,92% 34,29 35,07 34,69 34,44 34,52 18.047 44.243.658.100
13/9/2024 33,80 34,76 +2,93% 33,80 35,10 34,57 34,72 34,76 29.341 37.392.728.400
12/9/2024 33,42 33,77 +0,45% 33,19 34,02 33,70 33,77 33,79 12.618 15.933.652.800
11/9/2024 33,62 33,62 +0,27% 33,27 33,81 33,58 33,61 33,65 10.830 13.845.141.200
10/9/2024 33,33 33,53 +0,24% 33,10 33,63 33,41 33,53 33,54 12.714 10.421.589.900
9/9/2024 33,12 33,45 +0,30% 33,04 33,68 33,46 33,45 33,50 14.761 15.390.754.600
6/9/2024 33,27 33,35 +0,54% 32,89 33,54 33,20 33,28 33,36 15.495 20.155.872.900
5/9/2024 33,28 33,17 -0,69% 33,17 33,76 33,40 33,16 33,17 23.436 28.299.538.000
4/9/2024 32,69 33,40 +3,12% 32,56 33,72 33,34 33,40 33,41 22.921 24.263.197.900
3/9/2024 32,20 32,39 +2,27% 31,72 32,69 32,31 32,37 32,39 24.357 31.067.990.400
2/9/2024 31,63 31,67 -0,81% 31,37 31,86 31,62 31,67 31,68 14.361 10.050.865.100
30/8/2024 32,01 31,93 -1,72% 31,60 32,48 31,94 31,90 31,94 21.077 91.088.056.300
29/8/2024 32,94 32,49 -1,10% 32,31 33,08 32,55 32,42 32,49 20.698 17.689.444.100
28/8/2024 32,80 32,85 -0,36% 32,27 33,00 32,71 32,84 32,85 24.664 27.344.393.500
27/8/2024 33,25 32,97 -1,67% 32,79 33,78 33,22 32,97 32,98 25.126 25.779.959.400
26/8/2024 33,75 33,53 -0,12% 33,30 33,86 33,55 33,49 33,54 14.810 13.455.989.200
23/8/2024 32,69 33,57 +3,90% 32,55 33,78 33,44 33,54 33,58 29.212 28.060.128.600
22/8/2024 33,39 32,31 -3,49% 32,18 33,75 32,76 32,31 32,32 26.145 25.145.914.500
21/8/2024 32,88 33,48 +1,58% 32,82 33,69 33,28 33,44 33,49 29.485 31.554.988.500
20/8/2024 32,29 32,96 +2,84% 31,77 33,12 32,64 32,90 32,96 31.747 33.312.292.300
19/8/2024 31,84 32,05 +1,42% 31,58 32,38 31,99 32,04 32,07 32.681 21.761.219.800
16/8/2024 31,85 31,60 +0,38% 31,50 32,35 31,84 31,59 31,61 8.394 22.791.240.200
15/8/2024 30,97 31,48 +2,44% 30,76 31,99 31,64 31,45 31,48 8.758 22.186.783.700
14/8/2024 31,50 30,73 +2,95% 30,45 32,51 31,13 30,70 30,77 5.466 62.187.857.800
13/8/2024 29,72 29,85 +1,70% 29,72 30,26 30,01 29,83 29,93 2.953 18.997.829.800
12/8/2024 29,97 29,35 -1,11% 29,35 30,29 29,72 29,35 29,57 6.217 12.482.670.700
9/8/2024 29,55 29,68 +1,44% 29,32 29,85 29,61 29,67 29,71 8.148 10.686.504.000
8/8/2024 29,05 29,26 +0,76% 28,86 29,62 29,27 29,25 29,30 2.355 11.679.333.600
7/8/2024 28,32 29,04 +3,71% 28,24 29,09 28,85 28,92 29,04 2.869 11.012.725.700
6/8/2024 27,50 28,00 +2,34% 27,50 28,31 27,97 27,99 28,00 5.153 10.291.738.800
5/8/2024 27,84 27,36 -2,22% 26,86 28,03 27,49 27,36 27,40 22 15.007.741.800
2/8/2024 28,05 27,98 -0,25% 27,67 28,54 27,98 27,98 28,00 4.048 11.466.577.900
1/8/2024 27,96 28,05 +1,67% 27,96 28,79 28,38 28,05 28,09 6.368 14.236.225.600
31/7/2024 28,42 27,59 -2,06% 27,59 28,45 27,87 27,59 27,62 7.623 14.392.630.400
30/7/2024 28,20 28,17 -0,28% 28,10 28,44 28,25 28,17 28,32 811 8.170.040.100
29/7/2024 28,29 28,25 +0,61% 27,94 28,57 28,20 28,25 28,26 2.766 10.058.178.100
26/7/2024 27,15 28,08 +3,77% 27,13 28,16 27,88 28,06 28,10 6.282 10.900.736.000
25/7/2024 27,50 27,06 -1,60% 26,92 27,50 27,18 27,06 27,10 6.528 13.313.690.200
24/7/2024 27,48 27,50 -1,08% 27,32 27,85 27,61 27,49 27,50 5.036 10.150.511.300
23/7/2024 28,16 27,80 -1,28% 27,47 28,18 27,73 27,78 27,85 4.112 11.497.944.200
22/7/2024 27,94 28,16 +0,21% 27,93 28,54 28,28 28,15 28,23 8.183 5.876.122.800
19/7/2024 28,69 28,10 -0,85% 28,09 28,84 28,36 28,10 28,11 1.051 9.938.036.500
18/7/2024 29,18 28,34 -2,88% 28,06 29,18 28,40 28,34 28,40 4.275 14.218.405.500
17/7/2024 29,75 29,18 -1,08% 29,18 29,80 29,43 29,17 29,25 1.141 10.773.068.100
16/7/2024 29,55 29,50 +0,10% 29,30 30,16 29,64 29,47 29,52 6.638 10.897.938.200
15/7/2024 28,94 29,47 +1,83% 28,73 29,51 29,33 29,63 29,40 2.224 9.206.410.900
12/7/2024 28,56 28,94 +1,01% 28,37 29,19 28,98 28,93 28,98 7.331 15.635.203.100
11/7/2024 28,65 28,65 0,00% 28,50 28,96 28,65 28,64 28,69 4.739 18.928.492.500
10/7/2024 28,81 28,65 +0,21% 28,44 29,10 28,64 28,63 28,68 4.258 9.634.694.900
9/7/2024 27,85 28,59 +2,99% 27,74 28,59 28,16 28,50 28,59 2.315 21.856.253.300
8/7/2024 27,31 27,76 +0,22% 27,21 27,85 27,65 27,69 27,78 7.574 18.010.603.300
5/7/2024 27,92 27,70 -0,07% 27,26 28,08 27,57 27,70 27,76 3.340 9.185.116.600
4/7/2024 27,75 27,72 +0,98% 27,55 28,17 27,86 27,72 27,74 9.621 10.821.088.800
3/7/2024 27,15 27,45 +2,01% 26,89 27,65 27,27 27,44 27,45 4.554 14.773.380.400
2/7/2024 26,70 26,91 +0,79% 26,52 27,10 26,85 26,91 27,00 3.541 15.452.024.300
1/7/2024 26,60 26,70 -1,84% 26,45 27,05 26,77 26,70 26,77 3.149 13.975.431.600
28/6/2024 27,17 27,20 -0,69% 26,72 27,50 27,08 27,20 27,21 7.469 21.266.581.100
27/6/2024 26,47 27,39 +3,79% 26,18 27,39 27,03 27,31 27,40 5.914 14.192.301.200
26/6/2024 25,86 26,39 +1,03% 25,52 26,51 26,19 26,33 26,39 9.803 26.188.617.700
25/6/2024 26,26 26,12 -1,84% 26,12 26,91 26,35 26,12 26,15 2.551 9.905.324.200
24/6/2024 26,61 26,61 +0,99% 26,40 26,93 26,62 26,60 26,62 5.135 9.505.441.500
21/6/2024 25,45 26,35 +2,37% 25,36 26,38 26,15 26,34 26,39 6.136 17.714.013.100
20/6/2024 26,36 25,74 -1,57% 25,65 26,62 25,87 25,73 25,74 7.439 13.509.849.400
19/6/2024 25,94 26,15 -0,19% 25,57 26,22 25,92 26,09 26,17 688 8.034.373.200
18/6/2024 25,57 26,20 +2,58% 25,30 26,50 26,07 26,13 26,20 5.198 31.997.797.600
17/6/2024 26,61 25,54 -5,16% 25,42 26,77 25,83 25,54 25,59 3.344 20.149.399.500
14/6/2024 26,56 26,93 +0,67% 26,35 27,19 26,82 26,90 26,93 1.184 6.380.536.900
13/6/2024 26,83 26,75 -0,11% 26,23 27,05 26,68 26,74 26,79 2.378 10.798.422.600
12/6/2024 27,90 26,78 -1,40% 26,76 28,24 27,17 27,36 26,83 1.641 21.589.487.800
11/6/2024 26,52 27,16 +2,30% 26,40 27,22 26,89 27,09 27,16 137 8.703.140.600
10/6/2024 26,91 26,55 -1,34% 26,43 27,04 26,65 26,55 26,61 9.370 6.243.321.400
7/6/2024 26,98 26,91 -1,68% 26,77 27,37 27,09 27,31 26,91 8.166 15.352.636.500
6/6/2024 26,80 27,37 +1,75% 26,80 27,81 27,41 27,34 27,52 2.853 15.755.101.300
5/6/2024 27,09 26,90 -0,92% 26,56 27,31 26,91 26,90 26,92 7.143 12.059.068.000
4/6/2024 28,17 27,15 -0,59% 27,04 28,29 27,36 27,15 27,17 2.526 18.985.452.000
3/6/2024 27,47 27,31 -0,55% 26,70 27,55 27,25 27,29 27,33 1.011 39.927.490.000
31/5/2024 27,81 27,46 -1,29% 27,20 27,88 27,48 27,38 27,47 2.731 14.387.819.700
29/5/2024 27,64 27,82 -1,28% 27,50 28,37 27,91 27,80 27,83 3.893 11.804.889.000
28/5/2024 28,98 28,18 -1,26% 27,68 29,03 28,03 28,14 28,19 7.554 18.502.152.400
27/5/2024 29,00 28,54 -1,52% 28,26 29,17 28,47 28,50 28,54 9.639 8.393.335.800
24/5/2024 29,10 28,98 -0,75% 28,76 29,40 29,05 28,97 28,98 712 6.651.327.600
23/5/2024 29,14 29,20 +0,27% 28,92 29,48 29,19 29,12 29,20 8.556 17.803.843.800
22/5/2024 29,44 29,12 -6,03% 28,94 29,89 29,41 29,10 29,13 8.306 264.714.452.700
21/5/2024 31,10 30,99 -1,12% 30,88 31,53 31,13 30,98 31,00 363 13.524.084.600
20/5/2024 30,86 31,34 +0,77% 30,77 31,78 31,37 31,30 31,42 6.727 12.250.210.100
17/5/2024 30,73 31,10 +0,94% 30,32 31,36 30,98 31,10 31,15 9.694 25.266.484.500
16/5/2024 31,00 30,81 +0,06% 30,81 31,76 31,21 30,78 30,81 1.947 31.859.055.600
15/5/2024 30,77 30,79 +0,26% 30,40 30,98 30,73 30,77 30,80 4.803 8.519.875.600
14/5/2024 30,80 30,71 -0,23% 30,56 31,30 30,88 30,71 30,80 2.106 16.905.078.400
13/5/2024 30,62 30,78 +0,52% 30,14 30,98 30,57 30,77 30,79 1.554 18.690.629.400
10/5/2024 30,20 30,62 +1,16% 30,03 30,93 30,65 30,62 30,67 846 24.009.564.400
9/5/2024 29,47 30,27 +2,54% 29,23 31,00 30,33 30,27 30,30 8.664 32.197.831.800
8/5/2024 29,60 29,52 -0,77% 29,13 29,92 29,53 29,41 29,52 1.167 18.703.179.200
7/5/2024 28,34 29,75 +9,33% 28,12 29,95 29,48 29,74 29,75 683 66.765.910.400
6/5/2024 26,60 27,21 +1,45% 26,59 27,45 27,25 27,20 27,22 5.328 16.811.898.600
3/5/2024 27,10 26,82 +1,32% 26,63 27,15 26,92 26,82 26,83 9.533 20.721.782.500
2/5/2024 26,35 26,47 +1,81% 26,17 26,65 26,47 26,44 26,49 8.416 13.921.742.600
30/4/2024 26,20 26,00 -1,74% 26,00 26,52 26,17 25,98 26,00 5.958 16.623.397.500
29/4/2024 26,80 26,46 +2,36% 26,35 27,02 26,63 26,45 26,46 926 20.864.890.700
26/4/2024 25,09 25,85 +3,61% 25,08 26,16 25,84 25,83 25,87 3.881 16.434.344.800
25/4/2024 24,22 24,95 +2,38% 24,03 25,00 24,77 24,94 24,95 9.200 10.177.665.500
24/4/2024 24,40 24,37 -0,93% 24,28 24,79 24,48 24,37 24,49 2.078 8.936.071.700
23/4/2024 24,51 24,60 -0,85% 24,40 25,04 24,70 24,60 24,79 2.710 10.241.183.000
22/4/2024 24,40 24,81 +1,47% 24,38 25,00 24,81 24,74 24,81 4.424 8.529.350.300
19/4/2024 23,97 24,45 +4,85% 23,79 24,78 24,42 24,44 24,47 9.844 21.674.806.800
18/4/2024 23,37 23,32 -0,21% 23,02 23,53 23,29 23,31 23,37 7.014 12.870.410.100
17/4/2024 23,58 23,37 -0,60% 23,07 23,94 23,42 23,36 23,39 6.970 13.659.862.500
16/4/2024 23,83 23,51 -1,92% 23,36 23,90 23,62 23,50 23,60 9.539 14.845.570.300
15/4/2024 24,30 23,97 -2,32% 23,84 24,30 24,09 23,96 24,00 8.800 18.174.539.000
12/4/2024 24,24 24,54 -0,04% 24,08 24,80 24,54 24,51 24,59 2.198 13.686.886.400
11/4/2024 24,71 24,55 -0,65% 24,16 24,73 24,52 24,53 24,55 1.704 16.750.480.100
10/4/2024 25,23 24,71 -2,83% 24,56 25,25 24,85 24,71 24,72 4.004 18.673.750.900
9/4/2024 25,11 25,43 +1,31% 25,11 25,80 25,46 25,35 25,45 9.263 7.953.304.800
8/4/2024 25,12 25,10 -0,59% 24,92 25,48 25,11 25,08 25,15 1.588 10.927.515.200
5/4/2024 26,15 25,25 -3,18% 25,25 26,28 25,54 25,24 25,27 1.598 11.450.476.200
4/4/2024 25,77 26,08 +1,95% 25,67 26,92 26,27 26,07 26,11 1.176 19.390.031.200
3/4/2024 25,09 25,58 +1,95% 24,45 25,73 25,01 25,57 25,58 8.396 20.695.653.200
2/4/2024 25,22 25,09 -0,75% 24,90 25,33 25,11 25,09 25,10 9.329 7.159.572.600
1/4/2024 25,31 25,28 -0,12% 24,90 25,34 25,13 25,11 25,28 1.137 8.672.942.200
28/3/2024 25,74 25,31 -1,48% 25,00 25,74 25,25 25,28 25,32 3.522 12.527.406.900
27/3/2024 24,45 25,69 -0,39% 23,94 25,78 25,10 25,68 25,69 9.583 51.863.808.600
26/3/2024 26,46 25,79 -3,12% 25,79 26,52 26,08 25,78 25,80 1.647 18.512.660.800
25/3/2024 26,06 26,62 +0,83% 26,04 26,72 26,41 26,61 26,62 7.276 7.076.422.800
22/3/2024 26,90 26,40 -2,83% 26,24 27,20 26,55 26,40 26,41 9.775 7.678.748.900
21/3/2024 26,89 27,17 +0,93% 26,60 27,36 27,07 27,11 27,17 7.992 8.097.628.500
20/3/2024 26,32 26,92 +2,91% 25,85 27,15 26,69 26,92 26,94 9.820 7.399.035.000
19/3/2024 26,01 26,16 +0,27% 25,77 26,39 26,14 26,15 26,16 8.360 5.736.409.800
18/3/2024 25,41 26,09 +3,45% 25,31 26,18 25,93 26,07 26,10 681 21.611.506.900
15/3/2024 25,49 25,22 -0,98% 25,17 25,59 25,28 25,21 25,30 9.287 10.436.596.900
14/3/2024 25,17 25,47 +0,39% 25,08 25,56 25,39 25,42 25,49 7.661 5.977.224.000
13/3/2024 25,14 25,37 +0,67% 24,99 25,52 25,33 25,33 25,39 8.373 11.880.985.600
12/3/2024 25,35 25,20 -0,16% 24,98 25,72 25,19 25,17 25,20 5.109 21.148.297.100
11/3/2024 24,84 25,24 +0,60% 24,77 25,34 25,17 25,24 25,30 6.966 4.766.649.900
8/3/2024 24,12 25,09 +2,03% 24,02 25,46 24,79 0,00 0,00 6.264 14.489.493.300
7/3/2024 24,79 24,59 -1,40% 24,46 25,05 24,62 24,56 24,60 7.942 5.674.811.200
6/3/2024 24,72 24,94 +1,30% 24,61 25,14 24,76 24,81 24,94 6.322 17.763.666.600
5/3/2024 24,77 24,62 -0,40% 24,47 25,09 24,75 24,60 24,63 8.052 6.397.648.100
4/3/2024 25,43 24,72 -2,79% 24,66 25,46 24,86 24,71 24,74 8.945 7.947.200.000
1/3/2024 25,38 25,43 +0,43% 25,10 25,60 25,41 25,40 25,43 6.989 12.573.140.500
29/2/2024 25,09 25,32 +0,16% 24,84 25,42 25,19 25,32 25,33 9.651 13.374.161.400
28/2/2024 26,09 25,28 -2,88% 25,16 26,09 25,38 25,28 25,29 2.191 11.278.679.400
27/2/2024 25,24 26,03 +4,12% 25,21 26,13 25,87 26,03 26,09 8.555 13.272.376.500
26/2/2024 24,34 25,00 -0,40% 24,28 25,00 24,76 25,00 25,02 9.308 17.679.912.600
23/2/2024 25,63 25,10 -1,76% 24,92 25,64 25,08 0,00 0,00 7.340 16.670.872.800
22/2/2024 25,78 25,55 -0,04% 25,46 26,05 25,69 25,55 25,56 5.432 9.231.139.600
21/2/2024 25,89 25,56 -1,05% 25,14 25,89 25,43 25,44 25,57 9.043 14.828.760.000
20/2/2024 25,20 25,83 +2,01% 25,06 26,15 25,81 25,72 25,85 840 12.456.882.600
19/2/2024 26,38 25,32 -4,16% 25,22 26,46 25,55 25,32 25,35 658 11.412.479.400
16/2/2024 26,60 26,42 -0,45% 25,62 26,82 26,14 26,42 26,48 1.140 9.021.674.200
15/2/2024 26,50 26,54 +0,72% 26,11 26,99 26,55 26,54 26,56 897 9.256.816.200
14/2/2024 27,40 26,35 -5,22% 26,19 27,67 26,61 26,35 26,38 1.016 16.566.674.700
9/2/2024 27,54 27,80 +1,05% 27,40 28,15 27,82 0,00 0,00 1.150 10.752.047.000
8/2/2024 27,77 27,51 -1,68% 27,32 27,88 27,57 27,50 27,56 686 12.810.039.200
7/2/2024 27,75 27,98 +0,65% 27,48 28,20 27,85 27,98 27,99 8.895 5.892.639.500
6/2/2024 26,78 27,80 +3,69% 26,69 28,00 27,42 27,79 27,80 8.041 11.978.195.600
5/2/2024 26,66 26,81 +0,52% 26,45 27,13 26,76 26,77 26,84 7.745 7.856.804.500
2/2/2024 26,61 26,67 -0,34% 26,39 27,03 26,63 26,67 26,81 3.697 9.167.377.700
1/2/2024 26,81 26,76 -1,44% 26,27 27,04 26,66 26,76 26,77 853 8.587.497.500
31/1/2024 26,63 27,15 +2,26% 26,48 27,67 27,26 27,14 27,15 343 8.476.404.300
30/1/2024 26,98 26,55 -2,14% 26,30 27,09 26,52 26,50 26,55 9.602 7.187.131.100
29/1/2024 27,27 27,13 -1,56% 26,81 27,68 27,12 27,13 27,14 6.740 4.919.448.700
26/1/2024 27,30 27,56 +1,44% 26,90 27,91 27,42 27,56 27,59 8.311 7.162.735.200
25/1/2024 27,35 27,17 -0,77% 26,97 27,85 27,37 27,16 27,17 9.543 8.047.679.500
24/1/2024 27,40 27,38 +0,92% 27,24 27,95 27,57 27,34 27,40 5.234 11.382.840.600
23/1/2024 26,70 27,13 +2,49% 26,57 27,24 27,03 27,03 27,15 8.867 6.658.490.100
22/1/2024 26,78 26,47 -0,68% 26,14 26,87 26,46 26,45 26,51 8.673 5.447.748.300
19/1/2024 26,85 26,65 -0,49% 26,37 26,97 26,61 26,63 26,94 2.057 8.115.772.700
18/1/2024 26,96 26,78 -0,56% 26,68 27,16 26,87 26,77 26,88 1.046 8.891.904.100
17/1/2024 27,42 26,93 -1,82% 26,81 27,60 27,01 26,92 26,98 9.902 9.157.347.900
16/1/2024 28,04 27,43 -3,25% 27,21 28,44 27,68 27,43 27,46 8.429 15.753.772.300
15/1/2024 28,04 28,35 +0,39% 28,04 28,74 28,41 28,34 28,37 5.152 3.362.830.500
12/1/2024 27,99 28,24 +0,68% 27,99 28,99 28,51 28,23 28,24 8.489 10.397.404.100
11/1/2024 28,42 28,05 -1,34% 27,62 28,59 28,05 28,03 28,05 1.464 8.574.637.500
10/1/2024 28,61 28,43 -0,35% 28,35 29,15 28,76 28,42 28,56 2.446 15.133.474.400
9/1/2024 28,73 28,53 -1,21% 27,99 28,77 28,47 28,50 28,54 3.158 17.643.096.800
8/1/2024 28,00 28,88 +3,14% 27,86 29,18 28,80 28,88 28,99 1.250 13.880.784.600
5/1/2024 27,20 28,00 +2,79% 27,12 28,51 28,06 27,99 28,03 2.169 10.691.190.500
4/1/2024 27,37 27,24 -0,91% 26,91 27,51 27,15 27,24 27,25 7.054 6.646.536.700
3/1/2024 27,61 27,49 -0,90% 27,26 27,90 27,53 27,47 27,49 8.697 10.719.731.900
2/1/2024 28,11 27,74 -3,55% 27,58 28,36 27,80 27,73 27,76 4.625 13.560.946.000
28/12/2023 28,74 28,76 -0,31% 28,63 28,98 28,77 28,76 28,77 9.891 9.471.304.600
27/12/2023 28,22 28,85 +1,94% 28,11 28,95 28,80 28,85 28,86 8.913 8.679.444.100
26/12/2023 28,19 28,30 +0,39% 28,10 28,50 28,26 28,30 28,32 5.003 4.056.800.600
22/12/2023 27,95 28,19 +1,00% 27,67 28,25 28,04 28,19 28,20 2.058 10.251.891.600
21/12/2023 27,82 27,91 +1,34% 27,66 28,26 27,98 27,90 27,91 9.065 6.192.514.000
20/12/2023 28,28 27,54 -2,38% 27,19 28,35 27,72 27,53 27,55 824 10.180.034.400
19/12/2023 28,62 28,21 -1,16% 27,99 28,86 28,32 28,20 28,25 8.002 14.920.445.700
18/12/2023 28,22 28,54 +1,82% 27,62 28,58 28,32 28,51 28,55 5.337 10.261.436.800
15/12/2023 28,50 28,03 -1,65% 27,80 29,00 28,29 28,00 28,04 4.481 16.339.812.100
14/12/2023 28,70 28,50 +0,78% 28,18 29,38 28,73 28,49 28,51 8.838 17.924.856.100
13/12/2023 26,66 28,28 +5,76% 26,44 28,65 27,65 28,25 28,28 737 23.904.950.700
12/12/2023 26,18 26,74 +1,83% 26,18 26,81 26,56 26,67 26,76 8.297 9.285.252.400
11/12/2023 26,14 26,26 -0,91% 25,88 26,73 26,34 26,26 26,32 9.938 14.731.956.300
8/12/2023 25,99 26,50 +0,76% 25,32 26,64 26,20 26,49 26,50 9.664 22.739.378.700
7/12/2023 26,77 26,30 -1,39% 26,10 26,77 26,27 26,30 26,34 1.697 14.782.648.500
6/12/2023 27,07 26,67 -0,74% 26,22 27,11 26,53 26,63 26,70 6.964 14.697.533.400
5/12/2023 26,65 26,87 +0,75% 26,59 27,24 26,95 26,72 26,87 4.188 11.703.523.700
4/12/2023 26,83 26,67 -1,73% 26,40 27,06 26,71 26,66 26,68 4.459 11.818.967.900
1/12/2023 26,47 27,14 +2,03% 26,06 27,64 26,79 27,14 27,16 9.079 26.052.244.600
30/11/2023 26,18 26,60 +1,99% 25,50 26,71 26,28 26,58 26,72 2.543 16.184.355.700
29/11/2023 26,82 26,08 -1,73% 25,91 26,93 26,40 26,06 26,08 2.171 14.009.360.500
28/11/2023 26,24 26,54 +1,03% 26,03 26,97 26,64 26,54 26,56 857 11.218.763.700
27/11/2023 25,73 26,27 +1,94% 25,60 26,39 26,11 26,22 26,28 1.784 9.063.867.800
24/11/2023 25,87 25,77 -1,30% 25,59 26,11 25,79 25,75 25,83 9.990 10.634.661.000
23/11/2023 25,98 26,11 +0,97% 25,81 26,51 26,23 26,10 26,12 6.422 5.295.320.400
22/11/2023 25,87 25,86 +0,94% 25,69 26,82 26,18 25,79 25,87 4.513 10.298.192.900
21/11/2023 25,99 25,62 -1,42% 25,31 25,99 25,62 25,62 25,78 9.322 8.785.236.900
20/11/2023 25,21 25,99 +3,09% 25,10 26,09 25,88 25,91 25,99 4.088 10.396.485.500
17/11/2023 25,95 25,21 -2,63% 25,21 26,43 25,51 25,20 25,27 5.385 11.398.883.600
16/11/2023 25,50 25,89 +2,21% 25,34 26,09 25,79 25,88 25,89 2.281 13.601.127.200
14/11/2023 24,30 25,33 +4,97% 24,23 25,85 25,36 25,30 25,33 7.954 22.836.654.800
13/11/2023 24,66 24,13 -2,03% 23,77 24,84 24,24 24,13 24,25 2.205 14.385.027.300
10/11/2023 24,06 24,63 +2,88% 23,92 24,75 24,45 24,63 24,65 3.468 9.443.745.900
9/11/2023 25,02 23,94 -3,47% 23,83 25,09 24,25 23,92 23,97 7.057 12.444.784.300
8/11/2023 24,20 24,80 +0,69% 23,55 25,01 24,46 24,80 24,84 6.300 26.511.711.100
7/11/2023 23,51 24,63 +4,81% 23,40 24,86 24,44 24,63 24,64 3.952 17.283.960.500
6/11/2023 24,38 23,50 -3,92% 23,46 24,42 23,69 23,50 23,51 5.521 11.494.117.400
3/11/2023 23,78 24,46 +6,49% 23,64 24,96 24,43 24,40 24,50 6.805 32.600.635.800
1/11/2023 21,65 22,97 +6,24% 21,65 23,22 22,72 22,96 22,98 1.343 20.589.193.400
31/10/2023 21,80 21,62 -0,69% 21,39 22,28 21,82 21,62 21,64 8.136 9.362.752.900
30/10/2023 22,23 21,77 -1,72% 21,77 22,48 22,05 21,77 21,82 2.641 9.169.960.200
27/10/2023 22,76 22,15 -3,23% 21,86 22,92 22,30 22,14 22,16 3.544 15.835.215.300
26/10/2023 22,48 22,89 +2,69% 22,11 22,95 22,57 22,83 22,89 6.683 14.386.171.800
25/10/2023 23,50 22,29 -5,35% 22,16 23,54 22,57 22,28 22,30 5.319 11.659.205.300
24/10/2023 24,10 23,55 -1,51% 23,31 24,16 23,61 23,54 23,61 2.116 12.161.308.000
23/10/2023 23,24 23,91 +2,31% 23,11 24,14 23,87 23,91 23,94 9.497 11.227.678.300
20/10/2023 22,79 23,37 +1,17% 22,79 23,70 23,31 23,35 23,45 5.286 15.483.962.500
19/10/2023 22,56 23,10 +2,03% 22,45 23,29 22,91 23,10 23,12 3.181 28.052.235.600
18/10/2023 22,80 22,64 -1,69% 22,46 23,10 22,74 22,59 22,64 4.627 16.627.312.800
17/10/2023 22,75 23,03 -1,16% 22,63 23,58 23,18 23,03 23,05 2.446 34.647.369.900
16/10/2023 22,86 23,30 +1,92% 22,52 23,55 22,95 23,29 23,30 9.558 65.160.997.000
13/10/2023 24,16 22,86 -5,96% 22,78 24,16 23,05 22,85 22,87 5.032 30.949.357.100
11/10/2023 25,15 24,31 -3,34% 24,14 25,46 24,55 24,31 24,33 2.909 25.594.730.500
10/10/2023 24,58 25,15 +2,65% 24,50 25,67 25,24 25,15 25,16 5.939 19.527.304.200
9/10/2023 24,00 24,50 +1,07% 23,50 24,60 24,09 24,49 24,51 2.071 11.131.001.600
6/10/2023 23,73 24,24 -0,12% 23,07 24,65 24,01 24,24 24,34 3.730 33.961.498.300
5/10/2023 24,44 24,27 -1,10% 24,00 24,85 24,37 24,27 24,32 7.357 14.818.623.700
4/10/2023 24,21 24,54 +1,36% 24,09 24,84 24,57 24,53 24,60 5.086 11.537.985.100
3/10/2023 24,62 24,21 -2,73% 23,98 24,79 24,23 24,21 24,23 6.052 11.548.156.100
2/10/2023 25,27 24,89 -2,05% 24,65 25,45 24,88 24,88 24,95 2.792 10.943.240.600
29/9/2023 25,44 25,41 +1,88% 24,93 25,62 25,29 25,41 25,42 4.949 18.017.929.400
28/9/2023 24,84 24,94 +0,08% 24,46 25,12 24,82 24,89 24,95 4.068 23.535.195.700
27/9/2023 25,50 24,92 -2,47% 24,47 25,93 24,94 24,90 24,92 6.499 17.054.906.800
26/9/2023 26,15 25,55 -3,04% 25,37 26,23 25,70 25,50 25,55 5.722 17.788.572.900
25/9/2023 26,39 26,35 -0,26% 26,16 26,48 26,34 26,35 26,39 5.997 7.078.612.900
22/9/2023 26,58 26,42 -0,30% 26,03 26,98 26,50 26,42 26,45 33 23.979.428.200
21/9/2023 26,70 26,50 -3,60% 26,37 27,08 26,59 26,47 26,50 1.059 40.489.690.300
20/9/2023 27,85 27,49 -1,12% 27,26 28,23 27,72 27,45 27,50 669 10.784.309.800
19/9/2023 28,29 27,80 -2,01% 27,51 28,29 27,82 27,77 27,80 3.399 16.308.676.900
18/9/2023 28,90 28,37 -1,42% 28,28 29,01 28,58 28,37 28,46 668 9.046.564.800
15/9/2023 28,50 28,78 +0,49% 28,18 29,00 28,60 28,76 28,80 4.930 23.077.640.900
14/9/2023 29,43 28,64 -2,49% 28,51 29,68 28,81 28,64 28,65 2.541 14.027.165.800
13/9/2023 29,00 29,37 +1,00% 28,76 29,92 29,38 29,33 29,50 7.270 20.034.038.900
12/9/2023 29,42 29,08 -1,02% 29,03 30,18 29,69 29,08 29,09 1.930 25.623.738.000
11/9/2023 28,00 29,38 +4,00% 28,00 29,44 29,05 29,37 29,39 7.302 16.755.074.800
8/9/2023 28,24 28,25 -0,25% 27,90 28,46 28,18 28,25 28,30 1.381 9.076.692.400
6/9/2023 28,72 28,32 -1,43% 28,32 29,33 28,69 28,31 28,35 6.311 13.591.802.100
5/9/2023 28,73 28,73 -1,27% 28,49 29,05 28,78 28,71 28,73 7.719 13.084.962.000
4/9/2023 28,65 29,10 +0,83% 28,64 29,23 29,04 29,08 29,23 6.422 6.783.975.500
1/9/2023 28,70 28,86 +0,70% 28,55 29,01 28,81 28,77 28,86 2.602 15.400.025.100
31/8/2023 28,78 28,66 +0,07% 28,50 29,22 28,73 28,66 28,69 2.576 14.470.955.700
30/8/2023 29,74 28,64 -3,11% 28,51 29,74 28,86 28,64 28,69 3.093 13.929.190.600
29/8/2023 29,45 29,56 +1,44% 29,01 29,71 29,46 29,56 29,64 2.439 12.590.951.700
28/8/2023 29,21 29,14 -0,24% 28,91 29,49 29,12 29,14 29,15 565 8.973.095.400
25/8/2023 29,66 29,21 -1,52% 29,05 29,90 29,30 29,21 29,23 5.524 15.274.623.600
24/8/2023 30,04 29,66 -1,10% 29,57 30,06 29,72 29,65 29,72 269 12.547.081.300
23/8/2023 29,84 29,99 +0,33% 29,70 30,28 30,00 29,93 30,00 4.784 28.580.786.400
22/8/2023 30,09 29,89 -0,30% 29,85 30,28 29,97 29,87 29,95 1.126 15.076.481.400
21/8/2023 29,46 29,98 +0,81% 29,10 30,30 29,99 29,97 30,00 6.953 17.348.053.700
18/8/2023 30,30 29,74 -1,85% 29,61 30,60 30,04 29,68 29,75 7.583 23.033.262.100
17/8/2023 30,02 30,30 +0,83% 29,98 30,66 30,31 30,30 30,32 7.282 19.546.467.200
16/8/2023 30,75 30,05 -2,28% 29,78 30,79 30,19 30,03 30,05 1.514 35.407.036.800
15/8/2023 30,95 30,75 -0,45% 30,69 31,35 30,97 30,74 30,79 7.167 21.646.177.400
14/8/2023 31,40 30,89 -1,78% 30,50 31,78 30,97 30,88 30,90 3.626 14.932.656.000
11/8/2023 32,06 31,45 -2,54% 31,39 32,44 31,75 31,45 31,48 5.956 17.291.418.100
10/8/2023 34,40 32,27 -4,92% 32,14 34,64 32,76 32,23 32,27 7.923 41.232.770.500
9/8/2023 33,80 33,94 -0,76% 33,20 34,07 33,59 33,90 33,95 9.782 30.056.670.800
8/8/2023 34,14 34,20 -1,24% 33,50 34,47 34,12 34,16 34,20 5.486 15.073.796.200
7/8/2023 34,98 34,63 -0,75% 34,31 35,08 34,65 34,62 34,65 5.826 7.684.456.200
4/8/2023 34,51 34,89 +1,01% 34,45 35,68 35,06 34,84 34,89 5.593 19.558.192.900
3/8/2023 35,41 34,54 -1,60% 34,46 35,76 34,92 34,52 34,59 2.688 14.982.506.500
2/8/2023 35,51 35,10 -1,15% 34,71 35,55 35,05 35,04 35,10 7.067 8.892.387.800
1/8/2023 35,64 35,51 -1,36% 35,12 35,89 35,46 35,40 35,52 6.113 13.257.576.900
31/7/2023 36,64 36,00 -1,10% 35,83 36,68 36,14 35,97 36,00 754 14.034.994.800
28/7/2023 36,90 36,40 -0,63% 35,96 37,23 36,33 36,30 36,40 1.625 16.823.782.400
27/7/2023 37,10 36,63 -0,95% 36,28 37,57 36,85 36,52 36,63 1.914 22.427.975.800
26/7/2023 36,50 36,98 +1,54% 36,16 37,22 36,65 36,98 37,06 9.936 9.892.923.600
25/7/2023 36,35 36,42 +1,42% 36,00 36,82 36,31 36,42 36,47 3.995 15.305.796.200
24/7/2023 34,52 35,91 +4,03% 33,92 35,91 35,13 35,81 35,92 38 17.478.705.400
21/7/2023 33,40 34,52 +3,48% 33,27 34,97 34,48 34,51 34,58 426 20.793.376.800
20/7/2023 33,05 33,36 +1,24% 32,70 33,36 33,10 33,33 33,38 103 10.946.845.900
19/7/2023 32,52 32,95 -0,06% 32,23 33,01 32,70 32,95 32,96 1.946 12.157.916.200
18/7/2023 32,60 32,97 +0,52% 32,35 33,27 32,80 32,82 32,97 2.463 12.057.578.900
17/7/2023 31,11 32,80 +2,63% 31,11 33,07 32,71 32,75 32,82 4.237 26.537.160.100
14/7/2023 31,89 31,96 -1,05% 31,80 32,47 32,04 31,94 31,99 1.174 7.809.800.000
13/7/2023 31,30 32,30 +2,44% 31,21 32,76 32,41 32,30 32,35 1.506 11.206.754.600
12/7/2023 31,40 31,53 +0,64% 31,40 32,68 31,97 31,51 31,53 7.167 16.572.669.600
11/7/2023 31,00 31,33 -1,26% 30,33 31,59 31,19 31,29 31,35 7.070 28.742.145.700
10/7/2023 31,50 31,73 +0,28% 31,41 32,42 31,88 31,71 31,73 8.670 8.606.823.900
7/7/2023 31,25 31,64 +1,41% 31,15 32,16 31,74 31,64 31,65 7.113 14.582.667.700
6/7/2023 31,65 31,20 -2,89% 30,86 31,84 31,23 31,17 31,20 9.074 14.725.916.100
5/7/2023 31,96 32,13 -0,37% 31,46 32,67 32,08 32,12 32,14 8.891 19.568.381.200
4/7/2023 33,48 32,25 -3,67% 32,21 33,70 32,72 32,25 32,30 2.080 20.459.193.900
3/7/2023 32,92 33,48 +1,70% 32,81 33,69 33,33 33,47 33,48 903 9.866.833.400
30/6/2023 32,90 32,92 +1,45% 32,81 33,84 33,22 32,92 33,01 7.680 22.914.644.100
29/6/2023 32,00 32,45 +1,41% 31,97 32,50 32,37 32,44 32,50 3.002 12.439.452.700
28/6/2023 32,60 32,00 -1,05% 31,91 32,67 32,24 31,96 32,00 3.499 10.808.688.800
27/6/2023 33,33 32,34 -2,09% 31,72 33,37 32,21 32,29 32,36 4.807 13.185.938.800
26/6/2023 33,53 33,03 -1,02% 32,31 33,70 32,87 33,00 33,08 52 9.991.100.300
23/6/2023 32,95 33,37 +1,34% 32,82 33,50 33,13 33,37 33,39 6.004 15.402.353.100
22/6/2023 32,80 32,93 -0,78% 32,17 33,20 32,71 32,92 32,94 6.123 15.067.444.800
21/6/2023 32,90 33,19 +0,73% 32,26 33,43 32,86 33,15 33,22 5.298 18.657.408.800
20/6/2023 33,31 32,95 -1,49% 32,80 33,90 33,11 32,90 32,96 7.601 16.501.379.500
19/6/2023 33,21 33,45 +0,66% 32,94 33,86 33,58 33,45 33,48 9.119 9.100.827.000
16/6/2023 33,16 33,23 -0,33% 33,05 33,94 33,38 33,14 33,24 1.443 32.256.218.500
15/6/2023 33,31 33,34 0,00% 33,16 34,09 33,66 33,34 33,43 6.808 14.416.697.700
14/6/2023 32,30 33,34 +3,35% 32,20 33,48 32,94 33,32 33,37 1.870 30.200.574.700
13/6/2023 32,72 32,26 -1,35% 32,08 33,20 32,64 32,25 32,29 760 19.497.716.000
12/6/2023 32,16 32,70 +1,43% 32,10 33,30 32,85 32,70 32,75 4.949 18.254.517.400
9/6/2023 32,75 32,24 -0,40% 32,20 33,65 32,77 32,23 32,25 6.417 18.581.354.100
7/6/2023 31,65 32,37 +2,37% 31,59 33,26 32,55 32,35 32,37 1.807 20.110.929.000
6/6/2023 31,29 31,62 +1,67% 30,75 31,90 31,48 31,57 31,67 8.071 15.955.141.700
5/6/2023 30,80 31,10 +0,97% 30,41 31,36 30,94 31,08 31,20 2.567 11.176.681.100
2/6/2023 30,60 30,80 +1,89% 30,13 31,48 31,00 30,80 30,84 2.061 20.783.696.800
1/6/2023 28,85 30,23 +4,24% 28,70 30,38 29,76 30,23 30,24 1.565 28.010.128.800
31/5/2023 28,45 29,00 +0,03% 28,30 29,18 28,91 28,98 29,00 2.033 17.947.043.000
30/5/2023 29,81 28,99 -1,56% 28,42 30,03 28,94 28,98 29,00 3.242 13.624.291.600
29/5/2023 29,39 29,45 -0,71% 29,30 29,75 29,50 29,43 29,48 8.076 5.609.610.100
26/5/2023 30,00 29,66 0,00% 29,42 30,07 29,73 29,65 29,69 4.796 26.016.027.700
25/5/2023 29,35 29,66 +3,71% 29,01 29,98 29,40 29,65 29,70 6.416 16.234.469.900
24/5/2023 28,90 28,60 -1,89% 28,36 29,14 28,72 28,60 28,69 456 10.178.485.000
23/5/2023 29,09 29,15 -0,17% 28,91 29,91 29,31 29,15 29,18 6.443 14.440.088.400
22/5/2023 29,03 29,20 +1,04% 28,91 29,70 29,32 29,20 29,21 3.815 13.970.446.100
19/5/2023 29,20 28,90 -0,28% 28,65 29,49 28,96 28,90 28,92 5.894 13.240.548.600
18/5/2023 27,97 28,98 +3,13% 27,90 29,06 28,61 28,98 28,99 2.722 10.991.609.400
17/5/2023 28,10 28,10 +1,08% 27,55 28,26 27,91 28,10 28,11 6.321 13.115.954.300
16/5/2023 27,80 27,80 +6,72% 27,28 28,37 27,89 27,80 27,81 7.988 29.821.534.800
15/5/2023 25,25 26,05 +2,32% 24,98 26,37 25,94 26,01 26,06 8.224 13.109.211.500
12/5/2023 24,76 25,46 +0,95% 24,22 25,46 25,01 25,40 25,46 7.868 11.178.853.800
11/5/2023 24,00 25,22 +3,15% 23,79 25,38 24,85 25,21 25,24 4.832 8.895.552.100
10/5/2023 24,48 24,45 -0,12% 24,24 24,86 24,56 24,37 24,46 9.260 5.750.809.700
9/5/2023 23,50 24,48 +3,25% 23,40 24,83 24,40 24,47 24,48 4.033 7.968.036.200
8/5/2023 23,92 23,71 -0,42% 23,57 25,07 24,25 23,71 23,72 9.883 14.810.914.800
5/5/2023 22,97 23,81 +4,43% 22,50 24,26 23,34 23,80 23,82 9.240 14.657.258.700
4/5/2023 22,06 22,80 +3,54% 22,06 22,91 22,54 22,80 22,85 2.938 7.534.528.500
3/5/2023 22,36 22,02 -1,43% 21,59 22,44 22,01 22,01 22,06 4.817 9.332.618.600
2/5/2023 22,87 22,34 -2,32% 21,93 23,33 22,39 22,34 22,47 3.159 8.730.116.600
28/4/2023 22,46 22,87 +1,64% 22,28 22,95 22,80 22,82 22,87 9.635 12.813.122.300
27/4/2023 22,85 22,50 -1,32% 22,31 23,04 22,51 22,49 22,50 9.999 13.281.272.100
26/4/2023 22,50 22,80 -0,09% 22,48 23,40 23,05 22,79 22,80 3.369 12.256.151.200
25/4/2023 23,05 22,82 -1,00% 22,25 23,07 22,64 22,82 22,83 2.527 10.386.882.500
24/4/2023 22,90 23,05 +0,22% 22,66 23,50 23,02 23,03 23,05 5.341 8.923.391.600
20/4/2023 22,02 23,00 +3,65% 22,02 23,15 22,89 22,99 23,00 328 21.687.232.900
19/4/2023 22,46 22,19 -2,55% 21,75 22,99 22,46 22,19 22,20 9.666 26.723.610.400
18/4/2023 22,14 22,77 +3,50% 22,14 23,22 22,69 22,76 22,77 9.738 25.602.017.000
17/4/2023 22,21 22,00 -0,81% 21,75 22,56 22,08 21,92 22,02 5.954 24.681.534.900
14/4/2023 22,81 22,18 -6,02% 21,44 22,81 22,10 22,17 22,18 3.969 28.804.008.700
13/4/2023 23,75 23,60 -0,42% 23,05 24,07 23,63 23,60 23,61 5.412 8.416.251.900
12/4/2023 23,40 23,70 +1,46% 23,28 24,79 24,07 23,68 23,70 7.783 22.156.463.800
11/4/2023 21,99 23,36 +9,31% 21,87 23,36 22,89 23,36 23,37 2.663 19.432.975.900
10/4/2023 22,19 21,37 -2,38% 21,37 22,51 21,72 21,37 21,39 1.024 9.212.729.300
6/4/2023 21,36 21,89 +1,34% 21,21 22,02 21,72 21,89 21,90 1.605 9.238.714.000
5/4/2023 21,68 21,60 -0,96% 21,32 22,25 21,70 21,54 21,60 5.052 14.249.878.400
4/4/2023 20,99 21,81 +4,55% 20,99 21,92 21,63 21,74 21,81 8.091 15.501.661.500
3/4/2023 21,33 20,86 -1,79% 20,70 21,42 20,89 20,86 20,88 7.636 5.284.067.000
31/3/2023 22,25 21,24 -4,54% 20,93 22,37 21,33 21,24 21,25 2.539 15.616.011.600
30/3/2023 21,00 22,25 +8,96% 20,86 22,28 21,82 22,18 22,25 4.681 19.772.865.900
29/3/2023 20,01 20,42 +2,10% 19,81 20,55 20,26 20,41 20,42 1.581 20.208.095.400
28/3/2023 19,61 20,00 -4,85% 19,35 21,54 20,18 20,00 20,02 5.661 70.136.053.300
27/3/2023 21,36 21,02 -0,38% 20,70 21,84 21,26 21,02 21,03 7.813 17.201.395.300
24/3/2023 20,70 21,10 +1,69% 20,51 21,34 20,99 21,09 21,10 8.085 12.669.344.400
23/3/2023 21,35 20,75 -2,40% 20,53 21,35 20,86 20,74 20,75 7.820 8.428.392.500
22/3/2023 21,67 21,26 -1,62% 21,14 21,94 21,38 21,24 21,26 1.668 7.501.169.200
21/3/2023 21,49 21,61 +0,32% 21,27 22,02 21,71 21,61 21,62 8.996 5.933.543.700
20/3/2023 21,84 21,54 -2,00% 21,18 22,12 21,59 21,54 21,57 4.536 7.534.165.200
17/3/2023 23,02 21,98 -5,46% 21,43 23,08 21,98 21,98 22,00 4.904 29.749.298.000
16/3/2023 23,88 23,25 -2,19% 22,87 23,94 23,25 23,25 23,27 7.392 15.534.179.600
15/3/2023 22,15 23,77 +5,88% 22,08 24,06 23,39 23,75 23,77 8.653 22.501.532.700
14/3/2023 23,80 22,45 -5,07% 22,19 24,16 22,60 22,45 22,46 80 31.251.307.600
13/3/2023 23,19 23,65 +1,33% 22,59 24,09 23,63 23,64 23,65 4.173 9.737.534.600
10/3/2023 24,38 23,34 -4,97% 23,20 24,42 23,54 23,32 23,34 6.816 9.518.228.100
9/3/2023 24,89 24,56 -1,37% 24,37 25,59 25,02 24,56 24,57 8.008 15.958.565.700
8/3/2023 23,63 24,90 +5,96% 23,48 25,28 24,64 24,88 24,90 1.046 30.411.999.400
7/3/2023 23,60 23,50 -0,42% 23,20 23,83 23,48 23,47 23,50 1.425 10.529.483.300
6/3/2023 23,39 23,60 +2,12% 22,93 23,93 23,53 23,60 23,62 6.355 15.820.387.400
3/3/2023 23,76 23,11 -2,41% 23,07 23,96 23,52 23,11 23,19 6.592 13.983.934.700
2/3/2023 24,49 23,68 -3,90% 23,68 24,62 24,03 23,68 23,69 7.350 13.450.476.900
1/3/2023 25,74 24,64 -3,56% 24,14 25,74 24,83 24,64 24,65 7.827 20.246.779.600
28/2/2023 26,51 25,55 -3,58% 25,48 26,96 25,84 25,55 25,59 4.759 31.839.588.800
27/2/2023 26,96 26,50 -1,34% 26,35 27,25 26,64 26,50 26,53 1.414 8.385.199.900
24/2/2023 27,49 26,86 -2,89% 26,29 27,76 26,75 26,86 26,87 4.617 11.741.690.800
23/2/2023 27,95 27,66 -1,39% 27,51 28,68 27,80 27,66 27,70 1.764 8.729.997.700
22/2/2023 27,61 28,05 -3,31% 27,22 28,20 27,76 28,04 28,05 5.853 9.523.455.500
17/2/2023 28,79 29,01 -0,21% 28,60 29,33 28,98 29,01 29,04 9.331 5.550.858.200
16/2/2023 27,88 29,07 +2,94% 27,46 29,45 28,60 29,04 29,07 4.874 17.052.507.500
15/2/2023 26,98 28,24 +3,98% 26,67 29,02 28,29 28,17 28,24 528 16.534.577.900
14/2/2023 28,15 27,16 -3,69% 26,87 28,40 27,25 27,15 27,16 7.805 15.165.641.700
13/2/2023 28,33 28,20 -0,56% 27,55 28,48 28,08 28,20 28,21 8.685 6.433.349.400
10/2/2023 28,00 28,36 +0,93% 27,90 28,56 28,32 28,31 28,36 705 6.267.678.700
9/2/2023 28,62 28,10 -1,85% 27,91 28,90 28,19 28,10 28,11 9.531 7.129.790.700
8/2/2023 28,81 28,63 -0,38% 27,59 29,14 28,28 28,63 28,65 500 15.395.380.300
7/2/2023 29,40 28,74 -1,98% 28,50 29,52 28,92 28,74 28,75 828 9.223.406.000
6/2/2023 29,47 29,32 -0,81% 29,03 29,66 29,28 29,30 29,34 9.705 6.192.818.100
3/2/2023 30,56 29,56 -4,61% 29,46 30,74 29,82 29,55 29,60 6.876 11.863.729.200
2/2/2023 31,67 30,99 -2,85% 30,41 32,46 31,57 30,99 31,01 4.689 29.255.557.200
1/2/2023 31,95 31,90 0,00% 31,23 32,59 31,93 31,89 31,90 3.247 25.413.999.400
31/1/2023 30,40 31,90 +4,97% 30,26 32,18 31,57 31,88 31,90 925 18.286.686.800
30/1/2023 30,43 30,39 +0,07% 30,19 30,85 30,50 30,32 30,39 4.291 20.370.653.000
27/1/2023 29,61 30,37 +2,29% 29,58 30,65 30,23 30,21 30,37 5.965 18.406.478.200
26/1/2023 29,67 29,69 +0,30% 29,11 30,16 29,52 29,69 29,70 5.387 12.437.757.300
25/1/2023 28,73 29,60 +2,74% 27,66 29,88 29,09 29,60 29,63 4.834 12.567.890.100
24/1/2023 28,58 28,81 +1,62% 27,92 28,88 28,46 28,77 28,81 2.853 9.373.807.200
23/1/2023 28,21 28,35 +0,43% 27,51 28,72 28,13 28,35 28,36 6.434 10.509.350.000
20/1/2023 28,98 28,23 -4,37% 27,99 29,01 28,35 28,23 28,24 227 25.182.278.700
19/1/2023 27,35 29,52 +6,19% 27,27 29,90 29,06 29,52 29,55 7.927 15.823.911.100
18/1/2023 28,44 27,80 -1,59% 27,50 28,76 27,98 27,80 27,82 3.313 12.399.710.200
17/1/2023 26,20 28,25 +8,11% 26,07 28,47 27,94 28,25 28,26 4.692 20.106.526.100
16/1/2023 26,10 26,13 -0,65% 25,88 26,47 26,10 26,12 26,13 602 8.761.983.200
13/1/2023 26,23 26,30 -2,05% 26,07 26,55 26,32 26,30 26,31 9.602 6.424.961.400
12/1/2023 27,40 26,85 -2,01% 26,54 27,49 26,98 26,84 26,85 5.919 11.630.542.500
11/1/2023 27,07 27,40 +1,11% 26,27 27,52 26,82 27,40 27,43 9.685 20.148.612.600
10/1/2023 26,90 27,10 -1,24% 26,56 27,54 27,06 27,07 27,10 9.663 14.833.711.300
9/1/2023 27,74 27,44 -1,79% 27,29 28,25 27,79 27,43 27,44 7.648 11.277.223.800
6/1/2023 27,59 27,94 +1,05% 27,01 28,46 27,88 27,94 28,01 9.000 11.130.798.500
5/1/2023 26,11 27,65 +5,78% 26,00 27,77 27,12 27,58 27,65 8.343 20.106.074.500
4/1/2023 25,71 26,14 +1,55% 25,55 26,93 26,31 26,14 26,16 1.611 13.111.236.700
3/1/2023 27,00 25,74 -4,95% 25,33 27,57 26,27 25,74 25,76 8.609 13.202.413.100
2/1/2023 29,21 27,08 -8,45% 27,00 29,39 27,43 27,08 27,09 8.876 11.494.976.800
29/12/2022 30,34 29,58 -2,15% 28,77 31,05 29,52 29,40 29,58 7.014 19.338.030.500
28/12/2022 30,23 30,23 +0,57% 29,64 31,18 30,53 30,21 30,23 5.924 22.499.174.700
27/12/2022 29,44 30,06 +0,74% 28,80 30,47 29,54 30,05 30,10 2.866 29.454.798.100
26/12/2022 29,14 29,84 +2,19% 28,64 29,93 29,73 29,50 29,84 6.949 58.463.052.100
23/12/2022 28,37 29,20 +3,51% 28,33 30,27 29,45 29,20 29,34 2.093 31.690.040.100
22/12/2022 28,74 28,21 -1,71% 28,01 29,36 28,52 28,18 28,21 2.614 8.797.221.800
21/12/2022 27,46 28,70 +4,48% 27,46 29,61 28,68 28,70 28,71 9.594 29.342.891.500
20/12/2022 26,05 27,47 +4,85% 25,97 28,30 27,50 27,44 27,47 1.903 13.163.963.000
19/12/2022 25,05 26,20 +5,09% 24,92 26,51 25,73 26,17 26,22 7.883 16.410.095.700
16/12/2022 25,84 24,93 -3,75% 24,87 26,05 25,27 24,93 24,96 1.765 14.308.707.900
15/12/2022 25,00 25,90 +1,69% 24,75 26,31 25,71 25,88 25,95 6.855 12.947.139.300
14/12/2022 24,00 25,47 +4,81% 23,39 25,96 24,81 25,47 25,49 2.333 27.620.688.000
13/12/2022 25,36 24,30 -3,95% 24,24 25,71 24,83 24,29 24,30 6.715 14.456.225.600
12/12/2022 26,29 25,30 -4,20% 24,95 26,58 25,30 25,30 25,32 780 12.322.541.000
9/12/2022 27,66 26,41 -4,83% 26,41 27,79 26,91 26,41 26,49 3.006 7.852.280.700
8/12/2022 28,10 27,75 -3,01% 27,62 28,36 27,95 27,75 27,80 2.805 10.396.082.000
7/12/2022 28,78 28,61 -1,07% 28,50 29,38 28,88 28,60 28,61 9.411 5.774.779.900
6/12/2022 29,30 28,92 -0,86% 28,40 29,50 28,99 28,92 28,95 980 7.693.723.400
5/12/2022 30,49 29,17 -5,01% 29,01 30,55 29,34 29,17 29,19 2.829 8.666.856.100
2/12/2022 30,46 30,71 +1,35% 30,31 32,64 31,15 30,71 30,73 6.180 10.389.728.800
1/12/2022 30,71 30,30 -2,45% 29,71 31,26 30,29 30,30 30,33 2.591 11.271.077.000
30/11/2022 30,13 31,06 +2,75% 29,62 31,33 30,59 31,05 31,06 9.455 15.849.078.300
29/11/2022 29,30 30,23 +3,35% 28,89 31,12 30,30 30,23 30,25 5.652 17.882.674.900
28/11/2022 29,57 29,25 -1,32% 29,18 29,86 29,37 29,25 29,26 8.571 5.474.101.200
25/11/2022 30,91 29,64 -5,48% 29,13 31,13 29,94 29,63 29,64 1.339 15.153.048.800
24/11/2022 29,49 31,36 +6,92% 29,42 31,69 31,02 31,36 31,60 4.239 10.093.593.800
23/11/2022 28,20 29,33 +3,57% 27,72 29,70 28,79 29,33 29,34 7.803 22.405.348.600
22/11/2022 29,08 28,32 -1,73% 27,91 29,58 28,41 28,32 28,35 7.978 12.226.084.200
21/11/2022 28,51 28,82 +0,95% 28,42 29,37 28,81 28,81 28,87 3.370 9.140.974.600
18/11/2022 29,80 28,55 -3,19% 28,41 30,90 29,46 28,54 28,55 29 13.227.737.000
17/11/2022 29,13 29,49 -1,17% 28,21 29,71 28,72 29,49 29,51 4.424 21.044.765.600
16/11/2022 31,10 29,84 -5,27% 29,28 31,41 30,06 29,82 29,84 9.279 25.415.930.100
14/11/2022 31,48 31,50 +0,83% 30,55 32,11 31,18 31,50 31,57 4.593 22.282.066.600
11/11/2022 32,54 31,24 -2,98% 30,95 32,81 31,76 31,24 31,26 5.819 26.867.500.000
10/11/2022 32,01 32,20 -0,31% 31,65 34,55 32,60 32,20 32,22 6.788 60.743.712.300
9/11/2022 32,20 32,30 -0,92% 32,11 32,88 32,53 32,29 32,39 7.087 22.274.685.900
8/11/2022 32,72 32,60 -0,31% 32,24 33,49 32,71 32,60 32,63 1.034 21.737.279.500
7/11/2022 32,70 32,70 -1,80% 32,56 33,73 32,94 32,70 32,72 1.658 28.728.082.400
4/11/2022 33,94 33,30 -0,15% 33,19 34,43 33,47 33,30 33,31 5.361 12.815.733.100
3/11/2022 32,21 33,35 +0,21% 32,12 33,88 33,26 33,33 33,35 7.184 24.306.486.500
1/11/2022 31,50 33,28 +3,45% 31,37 33,80 32,58 33,28 33,29 7.782 22.680.138.600
31/10/2022 30,15 32,17 +5,82% 29,52 32,39 31,34 32,17 32,18 3.918 24.539.295.800
28/10/2022 28,82 30,40 +4,22% 28,82 30,40 30,01 30,37 30,40 6.935 12.023.093.500
27/10/2022 28,25 29,17 +4,40% 27,90 30,43 28,91 29,17 29,18 7.602 22.466.146.000
26/10/2022 28,79 27,94 -3,99% 27,82 29,01 28,13 27,93 27,94 2.949 18.027.056.400
25/10/2022 29,47 29,10 -1,05% 28,75 30,05 29,32 29,10 29,12 7.305 24.281.755.900
24/10/2022 30,33 29,41 -2,45% 29,41 30,41 29,77 29,41 29,47 5.099 17.050.516.700
21/10/2022 29,21 30,15 +2,31% 28,97 30,48 29,92 30,15 30,25 8.659 28.733.164.600
20/10/2022 30,29 29,47 -0,77% 28,94 30,29 29,59 29,45 29,47 6.503 18.185.607.000
19/10/2022 29,68 29,70 +0,78% 28,98 29,99 29,60 29,70 29,71 5.668 26.727.952.800
18/10/2022 29,16 29,47 +2,18% 28,87 29,78 29,27 29,47 29,49 2.778 18.964.341.400
17/10/2022 29,00 28,84 +0,38% 28,70 29,14 28,91 28,82 28,84 1.819 8.833.193.400
14/10/2022 29,90 28,73 -3,88% 28,57 30,24 29,35 28,73 28,74 5.258 15.260.292.800
13/10/2022 29,90 29,89 -0,60% 29,00 30,33 29,79 29,89 29,92 7.113 25.702.705.500
11/10/2022 31,15 30,07 -3,75% 29,93 31,55 30,49 30,07 30,08 7.597 23.800.764.400
10/10/2022 31,56 31,24 +0,19% 31,04 32,05 31,35 31,24 31,25 4.595 11.102.821.400
7/10/2022 32,18 31,18 -3,71% 31,02 32,38 31,31 31,16 31,22 3.017 9.744.273.500
6/10/2022 32,05 32,38 +2,21% 31,89 32,98 32,58 32,36 32,38 5.258 17.728.197.700
5/10/2022 31,81 31,68 +0,35% 30,76 31,81 31,26 31,67 31,68 1.294 15.798.651.000
4/10/2022 32,50 31,57 +0,86% 31,16 32,70 31,74 31,55 31,57 4.948 14.303.216.900
3/10/2022 30,30 31,30 +5,32% 30,30 31,77 31,12 31,30 31,31 1.914 21.318.749.500
30/9/2022 29,28 29,72 -0,44% 28,96 30,18 29,58 29,72 29,80 1.028 18.414.342.600
29/9/2022 30,19 29,85 -3,08% 28,21 30,19 29,47 29,84 29,85 3.516 30.545.742.700
28/9/2022 31,19 30,80 -1,38% 30,42 31,47 31,00 30,79 30,80 8.610 14.998.265.300
27/9/2022 32,90 31,23 -4,29% 31,06 33,42 31,69 31,23 31,28 3.403 20.018.152.900
26/9/2022 34,38 32,63 -5,28% 32,57 34,57 33,20 32,63 32,67 6.312 11.760.961.300
23/9/2022 34,21 34,45 -1,71% 34,01 34,85 34,34 34,45 34,47 9.830 7.926.692.500
22/9/2022 34,80 35,05 +2,55% 33,56 35,34 34,30 35,03 35,05 8.827 18.229.764.300
21/9/2022 34,30 34,18 +0,35% 33,73 34,89 34,20 34,18 34,20 4.375 16.736.425.200
20/9/2022 33,20 34,06 +2,59% 33,09 34,25 33,89 34,05 34,06 5.257 17.032.551.100
19/9/2022 32,16 33,20 +2,79% 32,05 33,20 32,73 33,19 33,20 1.528 8.907.193.700
16/9/2022 31,80 32,30 +0,65% 31,30 32,55 32,05 32,30 32,31 7.045 16.557.649.000
15/9/2022 33,00 32,09 -3,31% 31,73 33,40 32,17 32,07 32,09 5.274 11.635.621.900
14/9/2022 33,15 33,19 -0,18% 32,98 33,65 33,27 33,19 33,20 7.855 5.722.754.700
13/9/2022 33,70 33,25 -4,18% 32,86 33,84 33,27 33,25 33,26 4.062 14.393.146.100
12/9/2022 34,56 34,70 +1,79% 34,28 35,18 34,65 34,67 34,70 681 10.559.547.800
9/9/2022 33,62 34,09 +2,53% 33,59 34,90 34,36 34,09 34,19 252 11.405.768.800
8/9/2022 33,63 33,25 -0,78% 32,48 33,63 33,06 33,25 33,26 1.165 7.243.457.300
6/9/2022 34,70 33,51 -4,18% 33,45 34,83 33,76 33,50 33,51 3.472 15.051.909.400
5/9/2022 34,22 34,97 +2,85% 34,22 36,10 35,39 34,97 35,05 4.100 11.313.158.400
2/9/2022 33,97 34,00 -0,18% 33,52 35,22 34,21 34,00 34,05 7.982 26.774.734.800
1/9/2022 33,40 34,06 +2,19% 33,18 34,65 33,95 34,06 34,09 3.484 21.343.450.400
31/8/2022 33,50 33,33 +1,00% 32,92 34,32 33,49 33,29 33,33 6.199 15.315.211.900
30/8/2022 33,04 33,00 -0,18% 32,93 33,78 33,29 33,00 33,08 6.094 11.146.564.500
29/8/2022 33,38 33,06 -1,20% 33,04 34,01 33,39 33,06 33,19 9.537 6.722.520.300
26/8/2022 34,62 33,46 -2,87% 33,09 35,13 33,66 33,45 33,58 1.610 8.683.128.200
25/8/2022 34,66 34,45 -0,72% 34,27 35,23 34,56 34,44 34,45 7.508 31.930.339.500
24/8/2022 34,20 34,70 +1,52% 33,87 35,14 34,59 34,69 34,70 2.470 10.715.633.500
23/8/2022 33,94 34,18 +1,33% 33,31 34,56 34,21 34,18 34,20 366 8.566.667.100
22/8/2022 34,30 33,73 -3,16% 33,56 34,71 33,95 33,73 33,88 3.260 10.672.368.300
19/8/2022 35,67 34,83 -2,71% 34,50 35,67 34,89 34,83 34,84 8.365 15.973.915.400
18/8/2022 35,97 35,80 -0,14% 34,77 36,38 35,57 35,79 35,80 2.396 11.798.002.500
17/8/2022 37,50 35,85 -4,27% 35,79 37,75 36,68 35,85 35,99 9.797 25.314.768.700
16/8/2022 38,00 37,45 -3,97% 36,61 38,33 37,44 37,45 37,47 4.564 32.807.806.400
15/8/2022 35,99 39,00 +7,53% 35,99 39,00 38,08 38,82 39,00 9.178 41.436.912.600
12/8/2022 35,21 36,27 +4,55% 35,05 36,90 36,13 36,25 36,27 8.700 15.783.788.300
11/8/2022 35,70 34,69 -2,80% 34,31 36,83 34,92 34,69 34,75 4.844 11.703.292.400
10/8/2022 35,95 35,69 +2,65% 35,28 36,74 35,97 35,69 35,70 3.412 10.204.391.800
9/8/2022 35,98 34,77 -3,34% 34,18 36,08 34,68 34,77 34,78 3.330 9.751.853.300
8/8/2022 33,94 35,97 +6,61% 33,79 36,59 35,84 35,88 35,97 9.002 28.359.394.500
5/8/2022 34,54 33,74 -2,29% 33,44 34,89 33,93 33,74 33,79 8.948 18.399.200.400
4/8/2022 33,44 34,53 +4,26% 33,30 35,16 34,60 34,51 34,53 7.281 15.418.940.200
3/8/2022 32,96 33,12 +0,67% 32,93 34,04 33,36 33,11 33,12 1.046 9.851.237.100
2/8/2022 32,14 32,90 +2,36% 32,04 33,46 32,72 32,89 32,90 6.753 19.978.213.600
1/8/2022 32,51 32,14 -0,77% 31,87 32,96 32,33 32,13 32,14 5.186 10.596.742.500
29/7/2022 31,49 32,39 +3,19% 31,30 32,72 32,23 32,31 32,39 4.973 19.029.670.500
28/7/2022 30,97 31,39 +1,39% 30,42 31,70 31,04 31,38 31,39 1.476 6.285.662.200
27/7/2022 30,11 30,96 +2,99% 30,11 31,12 30,83 30,96 30,97 2.798 20.153.791.400
26/7/2022 31,05 30,06 -2,66% 29,74 31,15 30,05 30,00 30,07 4.675 10.347.072.900
25/7/2022 31,50 30,88 +2,08% 30,65 31,80 31,32 30,88 30,91 1.998 19.602.073.900
22/7/2022 30,30 30,25 -0,92% 30,06 31,23 30,51 30,25 30,27 4.757 28.273.448.200
21/7/2022 28,16 30,53 +7,80% 27,49 30,80 29,63 30,53 30,55 6.353 36.373.767.100
20/7/2022 26,76 28,32 +4,85% 26,72 28,62 27,86 28,31 28,32 2.688 12.145.783.300
19/7/2022 26,21 27,01 +3,88% 26,02 27,30 26,62 27,00 27,01 3.901 9.798.464.900
18/7/2022 26,86 26,00 -2,66% 25,75 27,41 26,43 25,97 26,00 4.383 11.634.541.000
15/7/2022 27,42 26,71 -2,94% 26,71 27,60 27,07 26,71 26,78 2.490 9.289.356.700
14/7/2022 28,00 27,52 -2,41% 27,08 28,00 27,47 27,52 27,53 7.290 12.902.990.500
13/7/2022 29,15 28,20 -4,31% 28,15 29,16 28,37 28,20 28,24 9.533 11.522.459.600
12/7/2022 29,16 29,47 +1,10% 28,79 30,05 29,64 29,47 29,49 5.059 10.971.458.400
11/7/2022 29,29 29,15 -2,25% 28,61 30,12 29,31 29,13 29,15 5.534 8.766.366.700
8/7/2022 30,30 29,82 -1,03% 29,46 30,63 30,01 29,79 29,82 3.697 11.192.611.000
7/7/2022 30,20 30,13 +0,77% 29,14 30,33 29,94 30,13 30,14 3.189 8.428.926.900
6/7/2022 28,70 29,90 +2,68% 28,31 30,33 29,85 29,89 29,91 4.330 8.182.275.500
5/7/2022 28,54 29,12 +0,87% 28,08 29,28 28,73 29,11 29,12 7.329 8.891.968.900
4/7/2022 28,54 28,87 +0,66% 28,21 29,88 29,17 28,87 28,88 9.956 5.344.556.400
1/7/2022 28,56 28,68 -1,04% 27,77 28,75 28,32 28,60 28,68 699 11.364.687.100
30/6/2022 28,38 28,98 -0,38% 28,25 29,35 28,92 28,98 28,99 5.204 8.657.362.800
29/6/2022 28,50 29,09 +2,83% 28,29 29,65 29,07 29,09 29,11 1.802 14.917.707.600
28/6/2022 29,51 28,29 -3,81% 28,03 29,63 28,54 28,27 28,29 5.202 10.833.176.100
27/6/2022 29,50 29,41 -0,64% 29,41 30,40 29,64 29,41 29,50 9.660 5.695.874.500
24/6/2022 29,94 29,60 0,00% 29,23 29,94 29,58 29,60 29,63 1.723 6.664.324.200
23/6/2022 29,85 29,60 -1,07% 29,48 30,90 30,08 29,59 29,60 2.853 9.084.876.200
22/6/2022 30,04 29,92 -1,16% 29,37 30,62 30,01 29,90 29,92 6.261 12.239.374.400
21/6/2022 29,64 30,27 +2,09% 29,41 30,72 30,08 30,27 30,29 611 15.461.830.100
20/6/2022 30,30 29,65 -1,63% 29,40 30,66 29,86 29,58 29,65 3.190 7.871.588.800
17/6/2022 31,23 30,14 -4,92% 29,94 31,23 30,27 30,14 30,34 622 30.115.481.100
15/6/2022 32,25 31,70 -0,78% 31,50 33,12 32,14 31,68 31,70 8.692 25.939.200.400
14/6/2022 31,97 31,95 -0,22% 31,17 32,10 31,66 31,95 31,97 837 15.430.316.400
13/6/2022 32,65 32,02 -3,55% 31,66 32,82 32,11 32,02 32,03 8.005 11.527.764.500
10/6/2022 33,21 33,20 -2,35% 32,69 33,93 33,38 33,19 33,20 2.509 8.777.097.200
9/6/2022 33,18 34,00 +1,95% 32,84 34,58 33,92 33,99 34,00 5.469 13.030.716.100
8/6/2022 32,96 33,35 +0,15% 32,82 34,30 33,63 33,32 33,35 6.819 13.139.102.600
7/6/2022 33,00 33,30 +0,51% 32,82 33,73 33,32 33,27 33,30 4.396 13.353.292.300
6/6/2022 34,40 33,13 -2,53% 32,93 34,63 33,33 33,10 33,13 1.826 11.238.122.200
3/6/2022 35,55 33,99 -4,42% 33,92 35,55 34,40 33,98 34,00 2.483 8.794.024.700
2/6/2022 35,63 35,56 +0,74% 35,12 36,32 35,65 35,55 35,56 3.260 11.294.013.100
1/6/2022 35,82 35,30 -1,45% 35,30 37,27 36,00 35,30 35,41 3.007 13.839.739.700
31/5/2022 36,74 35,82 -2,02% 35,82 37,23 36,25 35,82 35,89 9.955 29.880.579.200
30/5/2022 37,74 36,56 -2,25% 36,08 37,97 36,83 36,54 36,56 1.358 9.816.168.100
27/5/2022 37,10 37,40 +0,73% 36,46 37,99 37,47 37,40 37,44 5.920 12.426.473.100
26/5/2022 35,03 37,13 +6,12% 34,80 37,67 37,07 37,13 37,14 9.617 26.000.440.000
25/5/2022 33,55 34,99 +3,46% 33,36 35,74 35,12 34,98 35,03 9.938 26.308.008.500
24/5/2022 33,34 33,82 +1,17% 32,69 34,39 33,26 33,82 33,84 6.456 20.070.431.200
23/5/2022 34,25 33,43 -1,79% 32,69 34,58 33,30 33,42 33,45 8.205 11.448.517.900
20/5/2022 33,36 34,04 +3,09% 32,88 34,17 33,47 34,03 34,04 1.497 13.022.685.800
19/5/2022 32,92 33,02 +0,36% 32,43 33,17 32,90 33,00 33,02 3.268 14.209.836.900
18/5/2022 33,81 32,90 -2,69% 32,70 33,81 33,24 32,89 32,95 5.405 16.627.342.400
17/5/2022 33,16 33,81 +2,92% 33,10 33,97 33,62 33,81 33,82 6.493 13.033.002.300
16/5/2022 32,93 32,85 +0,46% 32,11 33,07 32,69 32,80 32,86 348 6.155.415.400
13/5/2022 31,75 32,70 +0,93% 31,38 33,06 32,34 32,70 32,73 539 19.271.724.300
12/5/2022 31,46 32,40 +1,73% 31,22 33,28 32,51 32,40 32,42 2.558 24.545.613.300
11/5/2022 33,50 31,85 -5,38% 31,56 33,50 32,41 31,83 31,85 6.521 14.321.968.600
10/5/2022 34,72 33,66 -2,24% 33,50 35,44 34,04 33,65 33,66 6.253 10.697.769.300
9/5/2022 34,29 34,43 -1,23% 34,00 35,19 34,51 34,43 34,46 1.094 7.884.354.800
6/5/2022 35,55 34,86 -2,16% 34,34 35,55 34,76 34,84 34,90 7.318 12.510.280.300
5/5/2022 37,34 35,63 -4,86% 34,85 37,35 35,47 35,61 35,63 477 15.524.236.600
4/5/2022 35,64 37,45 +4,35% 34,92 37,75 36,20 37,45 37,46 715 22.911.648.100
3/5/2022 35,85 35,89 -0,11% 35,18 37,03 36,14 35,86 35,89 7.327 12.465.563.600
2/5/2022 36,14 35,93 -2,18% 35,25 36,75 35,98 35,90 35,93 8.937 12.367.450.300
29/4/2022 39,19 36,73 -4,99% 36,58 39,67 37,25 36,73 36,75 9.640 47.033.444.700
28/4/2022 39,05 38,66 -2,13% 38,59 39,48 38,83 38,66 38,69 6.267 20.063.141.800
27/4/2022 39,57 39,50 -0,43% 39,38 40,19 39,74 39,50 39,53 3.883 18.033.384.300
26/4/2022 39,73 39,67 -2,84% 38,98 40,25 39,58 39,66 39,67 8.911 16.834.014.500
25/4/2022 39,80 40,83 +1,32% 39,68 41,39 40,53 40,83 40,84 4.577 16.802.979.000
22/4/2022 40,79 40,30 -3,13% 39,63 41,26 40,36 40,30 40,32 6.881 11.530.348.700
20/4/2022 42,59 41,60 -2,32% 41,51 43,20 41,90 41,58 41,70 4.028 11.399.910.200
19/4/2022 41,96 42,59 +0,35% 41,82 43,03 42,43 42,59 42,60 5.720 10.321.159.600
18/4/2022 42,03 42,44 -0,07% 41,84 42,88 42,49 42,44 42,61 5.456 17.827.790.900
14/4/2022 43,68 42,47 -3,32% 42,02 43,98 42,67 42,45 42,47 3.220 13.883.986.700
13/4/2022 44,90 43,93 -1,77% 43,08 45,24 43,73 43,93 43,95 3.118 22.574.975.400
12/4/2022 46,00 44,72 -1,54% 44,53 46,22 45,15 44,72 44,78 2.075 15.186.783.000
11/4/2022 46,14 45,42 -2,66% 45,16 46,14 45,44 45,39 45,42 9.394 11.025.913.400
8/4/2022 47,07 46,66 -1,93% 46,10 47,34 46,79 46,65 46,66 7.713 6.764.470.800
7/4/2022 48,26 47,58 -2,06% 47,38 48,49 47,80 47,56 47,68 1.447 10.939.802.700
6/4/2022 49,39 48,58 -2,63% 48,01 49,83 48,80 48,57 48,58 1.453 19.053.758.600
5/4/2022 50,98 49,89 -2,10% 49,75 50,98 50,09 49,87 49,89 8.333 10.391.747.500
4/4/2022 50,49 50,96 +0,85% 50,15 51,42 50,99 50,95 50,96 9.333 11.093.810.100
1/4/2022 50,32 50,53 +1,26% 49,80 50,96 50,35 50,52 50,54 6.067 16.785.455.400
31/3/2022 49,50 49,90 +0,24% 49,50 50,95 50,27 49,90 50,00 8.065 11.507.668.800
30/3/2022 52,01 49,78 -3,34% 49,46 52,02 50,02 49,78 49,81 7.582 27.310.260.000
29/3/2022 52,99 51,50 -0,21% 51,19 53,18 51,80 51,49 51,50 1.939 15.327.654.000
28/3/2022 52,45 51,61 -1,24% 51,54 52,58 51,84 51,61 51,65 7.124 7.330.137.900
25/3/2022 52,74 52,26 -0,32% 52,20 53,16 52,64 52,26 52,30 2.646 11.506.495.900
24/3/2022 52,44 52,43 -0,02% 52,02 53,52 52,75 52,43 52,44 4.589 12.588.213.000
23/3/2022 52,06 52,44 +0,29% 51,61 52,84 52,42 52,43 52,45 6.769 7.836.828.100
22/3/2022 51,75 52,29 +2,03% 51,24 52,51 52,21 52,29 52,31 8.157 14.966.414.000
21/3/2022 52,31 51,25 -1,25% 50,72 52,31 51,26 51,25 51,28 1.592 13.982.100.200
18/3/2022 51,41 51,90 +0,19% 51,41 52,71 52,01 51,90 51,92 2.986 32.150.642.400
17/3/2022 51,92 51,80 -0,40% 51,13 52,16 51,62 51,80 51,81 683 18.811.286.600
16/3/2022 51,26 52,01 +1,70% 50,59 52,40 51,57 52,01 52,02 2.164 17.884.111.900
15/3/2022 50,17 51,14 +1,53% 49,62 51,14 50,56 51,07 51,14 7.382 24.276.148.000
14/3/2022 52,50 50,37 -1,41% 50,30 52,50 50,77 50,37 50,50 2.304 10.951.277.100
11/3/2022 51,54 51,09 -0,35% 50,60 52,32 51,42 51,08 51,09 2.496 12.392.512.500
10/3/2022 51,11 51,27 -2,12% 50,50 51,94 51,16 51,27 51,31 1.619 11.792.592.600
9/3/2022 51,94 52,38 +1,35% 51,64 53,63 52,75 52,38 52,48 8.062 24.033.100.400
8/3/2022 51,40 51,68 -0,58% 51,15 52,30 51,76 51,68 51,79 9.904 27.522.787.800
7/3/2022 50,29 51,98 +1,33% 49,62 51,98 51,31 51,28 51,98 9.671 49.006.141.500
4/3/2022 51,33 51,30 -0,10% 50,35 51,44 50,81 51,28 51,30 5.105 37.004.620.400
3/3/2022 51,12 51,35 -1,04% 50,44 52,34 51,50 51,34 51,35 8.821 33.616.042.300
2/3/2022 50,74 51,89 +1,75% 50,49 52,64 51,48 51,89 51,92 8.986 29.164.655.500
25/2/2022 50,51 51,00 -0,49% 49,80 51,67 50,43 51,00 51,03 5.546 62.065.024.900
24/2/2022 55,00 51,25 -7,66% 49,56 55,77 51,19 51,25 51,29 1.539 79.115.204.500
23/2/2022 51,13 55,50 +8,82% 50,09 55,50 54,06 55,45 55,50 8.310 26.948.889.400
22/2/2022 49,70 51,00 +4,04% 48,99 51,40 50,80 51,00 51,03 3.312 16.648.537.800
21/2/2022 50,37 49,02 -2,02% 48,59 50,37 49,37 49,00 49,02 7.446 8.097.721.700
18/2/2022 50,30 50,03 -0,26% 49,69 50,37 49,99 0,00 0,00 9.989 15.861.519.000
17/2/2022 50,40 50,16 -0,75% 49,57 50,58 50,17 50,16 50,19 891 13.285.672.700
16/2/2022 49,77 50,54 +1,00% 49,30 50,87 50,06 50,45 50,55 3.601 13.510.980.200
15/2/2022 48,52 50,04 +4,80% 47,95 50,21 49,36 50,01 50,04 4.798 22.723.402.400
14/2/2022 47,75 47,75 +0,29% 47,25 48,25 47,67 47,73 47,75 9.453 11.529.919.900
11/2/2022 47,98 47,61 +0,06% 47,15 48,56 47,87 47,61 47,66 3.182 16.840.011.700
10/2/2022 47,61 47,58 +0,17% 46,71 48,11 47,37 47,51 47,58 4.635 17.198.146.400
9/2/2022 46,96 47,50 +3,62% 46,30 47,60 47,16 47,35 47,50 1.269 16.516.836.600
8/2/2022 45,90 45,84 -0,11% 45,00 46,49 45,69 45,84 45,87 1.496 13.731.632.800
7/2/2022 45,82 45,89 +0,37% 45,34 47,50 46,30 45,89 46,09 3.046 16.749.914.400
4/2/2022 45,75 45,72 -0,89% 44,40 46,11 45,36 45,72 45,74 5.643 17.782.571.400
3/2/2022 45,58 46,13 +1,18% 45,35 46,85 46,20 46,12 46,13 108 15.871.159.700
2/2/2022 45,26 45,59 +0,89% 45,26 47,27 46,00 45,59 45,61 2.601 13.972.881.100
1/2/2022 44,70 45,19 +1,96% 43,55 45,65 44,89 45,18 45,19 6.012 16.378.055.500
31/1/2022 43,80 44,32 +0,75% 43,69 44,99 44,41 44,32 44,67 9.130 10.468.086.000
28/1/2022 42,84 43,99 -0,05% 42,81 44,85 44,26 43,92 43,99 2.089 9.423.362.100
27/1/2022 44,32 44,01 +0,39% 42,75 44,46 43,58 43,83 44,01 1.703 13.621.626.300
26/1/2022 43,00 43,84 +3,74% 42,69 44,57 43,79 43,83 43,84 2.146 20.936.502.100
25/1/2022 39,96 42,26 +4,06% 39,83 42,73 41,89 42,26 42,28 3.817 13.945.565.800
24/1/2022 42,26 40,61 -2,85% 40,14 42,28 40,58 40,61 40,62 2.037 10.798.190.200
21/1/2022 41,04 41,80 +1,33% 40,45 42,16 41,59 41,80 42,00 2.164 12.652.420.100
20/1/2022 40,39 41,25 +2,77% 40,18 42,60 41,64 41,25 41,54 4.416 13.889.336.700
19/1/2022 39,39 40,14 +3,19% 38,92 40,83 40,13 40,14 40,17 3.518 11.883.307.400
18/1/2022 39,45 38,90 -1,74% 37,66 39,47 38,48 38,86 38,95 7.144 12.951.420.900
17/1/2022 40,48 39,59 -3,44% 39,33 40,71 39,85 39,59 39,66 974 8.098.533.500
14/1/2022 41,54 41,00 -0,97% 39,51 41,61 40,32 41,00 41,01 3.599 15.444.790.600
13/1/2022 41,20 41,40 +0,49% 39,24 43,45 41,52 41,40 41,64 1.233 31.685.946.100
12/1/2022 40,83 41,20 +0,96% 40,23 41,50 41,07 41,20 41,30 3.676 12.613.750.700
11/1/2022 39,30 40,81 +3,39% 39,25 41,08 40,32 40,81 40,83 3.288 12.138.483.500
10/1/2022 41,00 39,47 -4,11% 39,04 41,31 39,82 39,46 39,47 3.088 10.396.824.200
7/1/2022 40,80 41,16 +1,81% 40,10 41,62 40,79 41,16 41,17 5.113 57.042.499.100
6/1/2022 40,06 40,43 +1,08% 39,16 41,08 40,50 40,41 40,43 946 36.914.737.000
5/1/2022 42,90 40,00 -6,76% 40,00 42,94 40,73 40,00 40,07 2.875 14.997.775.100
4/1/2022 43,98 42,90 -2,46% 42,50 44,10 43,09 42,87 42,91 9.246 8.237.177.500
3/1/2022 44,76 43,98 +3,09% 43,24 45,44 43,90 43,93 43,98 8.619 13.187.955.200
23/12/2021 42,75 42,66 -0,21% 42,30 43,12 42,75 42,66 42,74 949 8.492.700.300
22/12/2021 44,96 42,75 -5,67% 42,65 45,47 43,39 42,74 42,76 3.626 14.936.548.400
21/12/2021 45,20 45,32 +0,27% 44,76 45,69 45,26 45,32 45,45 5.952 5.092.269.200
20/12/2021 45,58 45,20 -1,68% 44,97 46,11 45,39 45,20 45,22 1.248 9.485.462.800
17/12/2021 45,90 45,97 0,00% 44,30 47,08 45,85 45,97 46,35 582 29.864.332.300
16/12/2021 47,21 45,97 -2,02% 45,62 48,05 46,30 45,95 45,97 5.274 14.412.657.500
15/12/2021 47,41 46,92 -0,87% 46,32 47,77 46,78 46,92 47,14 4.573 13.991.586.900
14/12/2021 49,35 47,33 -3,31% 47,15 49,91 47,99 47,32 47,33 820 8.617.811.200
13/12/2021 50,27 48,95 -2,53% 48,95 51,29 49,78 48,95 49,00 340 12.916.917.200
10/12/2021 48,80 50,22 +3,06% 48,79 50,22 49,70 50,10 50,23 7.325 7.951.627.400
9/12/2021 48,90 48,73 -1,67% 47,85 49,27 48,63 48,73 48,74 455 8.587.660.200
8/12/2021 49,62 49,56 +0,73% 48,75 49,85 49,28 49,51 49,58 8.674 7.567.880.200
7/12/2021 48,03 49,20 +3,08% 47,50 49,20 48,55 49,15 49,20 1.544 11.961.106.400
6/12/2021 50,11 47,73 -3,22% 47,25 50,12 47,92 47,73 47,76 4.692 17.034.346.800
3/12/2021 48,25 49,32 +1,40% 48,25 50,49 49,29 49,27 49,32 2.486 11.003.197.100
2/12/2021 49,28 48,64 +1,31% 47,23 49,28 48,09 48,64 48,65 4.218 12.471.483.600
1/12/2021 50,53 48,01 -4,31% 47,56 50,99 48,88 48,00 48,01 5.362 15.482.411.600
30/11/2021 51,25 50,17 -2,11% 48,75 51,64 49,83 50,10 50,17 5.612 21.912.371.500
29/11/2021 51,20 51,25 +0,91% 50,87 52,72 51,84 51,24 51,45 647 9.190.847.700
26/11/2021 51,25 50,79 -2,33% 50,79 52,98 51,51 50,79 51,00 9.657 11.153.953.100
25/11/2021 52,24 52,00 -0,29% 51,35 52,57 51,89 52,00 52,03 9.531 10.454.081.800
24/11/2021 53,35 52,15 -3,12% 51,97 53,71 52,62 52,15 52,37 3.142 13.007.782.100
23/11/2021 54,27 53,83 -0,35% 52,17 54,27 53,60 53,79 53,83 1.243 9.502.635.900
22/11/2021 55,76 54,02 -3,02% 54,02 56,20 54,74 54,02 54,14 9.457 9.132.051.400
19/11/2021 54,44 55,70 +1,74% 54,44 57,09 56,19 55,70 55,72 269 12.010.081.500
18/11/2021 54,52 54,75 +0,42% 54,52 56,57 55,17 54,75 54,83 375 10.301.640.200
17/11/2021 55,50 54,52 -0,33% 54,24 55,94 54,74 54,52 54,55 548 10.740.355.000
16/11/2021 57,12 54,70 -3,78% 54,21 57,38 54,92 54,70 54,76 941 12.552.754.700
12/11/2021 57,86 56,85 -1,97% 56,63 58,91 57,34 56,85 56,87 7.450 8.765.053.100
11/11/2021 58,18 57,99 +0,78% 56,94 59,21 58,04 57,95 57,99 1.027 12.031.312.100
10/11/2021 58,02 57,54 -0,67% 57,54 58,96 58,00 57,54 57,66 6.434 9.946.338.500
9/11/2021 58,12 57,93 -0,12% 57,70 59,61 58,36 57,93 57,99 8.293 9.139.377.700
8/11/2021 57,24 58,00 +0,68% 56,52 58,72 57,92 58,00 58,01 7.578 7.759.929.100
5/11/2021 57,34 57,61 +0,70% 57,33 59,30 58,32 57,61 57,69 9.846 10.304.064.800
4/11/2021 61,62 57,21 -8,17% 57,20 61,70 58,19 57,21 57,28 1.525 33.151.580.000
3/11/2021 58,55 62,30 +5,61% 58,41 62,70 61,11 62,30 62,49 6.824 18.150.196.300
1/11/2021 58,47 58,99 -0,02% 58,25 59,52 58,76 58,87 58,99 4.433 18.508.960.700
29/10/2021 59,81 59,00 -0,84% 58,87 60,50 59,41 59,00 59,26 626 16.914.731.000
28/10/2021 60,33 59,50 -1,83% 58,95 61,22 59,95 59,49 59,61 2.041 14.723.739.000
27/10/2021 60,60 60,61 +0,43% 60,16 61,81 61,06 60,60 60,70 7.739 9.232.641.600
26/10/2021 62,51 60,35 -4,21% 59,70 62,81 60,63 60,34 60,35 4.617 20.869.713.900
25/10/2021 60,96 63,00 +3,48% 60,34 63,25 62,04 63,00 63,02 2.987 18.597.503.600
22/10/2021 60,06 60,88 -0,60% 58,00 61,43 59,92 60,88 61,00 7.360 27.887.706.200
21/10/2021 62,87 61,25 -3,77% 60,02 62,88 61,10 61,10 61,25 8.287 27.871.418.900
20/10/2021 63,60 63,65 +0,09% 63,05 64,26 63,72 63,61 63,65 9.252 10.745.653.900
19/10/2021 65,34 63,59 -2,69% 62,84 65,34 63,89 63,55 63,59 4.598 14.977.898.400
18/10/2021 65,02 65,35 -0,52% 64,66 66,01 65,25 65,35 65,40 1.134 10.823.657.200
15/10/2021 65,90 65,69 -0,12% 65,10 66,91 65,96 65,68 65,69 9.724 14.719.109.700
14/10/2021 66,09 65,77 -0,42% 64,99 66,25 65,58 65,71 65,77 7.909 12.151.347.100
13/10/2021 64,81 66,05 +2,06% 64,72 66,49 65,93 66,04 66,05 3.349 22.650.889.400
11/10/2021 65,93 64,72 -2,65% 64,72 66,50 65,38 64,71 64,72 6.602 11.801.796.000
8/10/2021 65,99 66,48 +1,48% 65,58 67,69 66,62 66,48 66,50 9.045 13.446.510.000
7/10/2021 66,28 65,51 -2,27% 65,51 67,03 65,97 65,51 65,53 8.580 11.307.795.100
6/10/2021 66,00 67,03 +0,92% 65,00 67,30 66,31 67,02 67,03 370 18.489.960.300
5/10/2021 67,10 66,42 -1,01% 66,12 67,45 66,63 66,39 66,42 8.482 13.013.316.000
4/10/2021 67,45 67,10 -2,20% 66,41 67,89 67,16 67,06 67,10 1.124 22.107.964.300
1/10/2021 67,91 68,61 +1,03% 67,34 68,83 68,27 68,57 68,64 9.074 11.288.019.100
30/9/2021 67,50 67,91 +1,54% 66,57 68,25 67,77 67,90 67,91 4.036 21.054.950.400
29/9/2021 66,62 66,88 +0,28% 66,16 67,67 66,77 66,61 66,88 7.430 12.091.177.200
28/9/2021 66,97 66,69 -1,59% 65,85 67,39 66,37 66,58 66,70 1.816 14.939.010.700
27/9/2021 69,38 67,77 -1,85% 66,82 69,38 67,65 67,77 67,78 718 19.373.977.400
24/9/2021 68,54 69,05 -0,72% 68,24 69,39 68,80 69,03 69,05 700 14.605.131.000
23/9/2021 69,00 69,55 +1,03% 67,76 69,55 69,03 69,04 69,56 9.688 16.222.420.100
22/9/2021 69,10 68,84 -0,69% 67,81 69,30 68,76 68,84 68,85 4.292 25.383.411.000
21/9/2021 67,58 69,32 +2,39% 67,40 70,25 68,99 69,28 69,32 9.952 15.345.226.300
20/9/2021 68,75 67,70 -1,94% 65,60 68,84 66,87 67,70 67,73 7.697 27.211.606.500
17/9/2021 69,84 69,04 -1,27% 68,24 70,10 69,11 69,04 69,06 2.853 106.079.280.000
16/9/2021 69,66 69,93 +0,39% 68,79 71,19 69,96 69,87 69,93 1.912 18.525.164.800
15/9/2021 70,65 69,66 -0,91% 68,95 70,65 69,43 69,54 69,66 9.991 16.939.592.200
14/9/2021 70,26 70,30 -0,28% 69,97 71,34 70,80 70,28 70,30 4.937 23.147.100.200
13/9/2021 69,20 70,50 +3,68% 68,19 70,95 69,81 70,48 70,52 8.591 28.874.903.200
10/9/2021 70,01 68,00 -3,97% 68,00 70,22 68,89 67,98 68,00 1.823 20.925.855.600
9/9/2021 69,86 70,81 +1,16% 68,71 70,95 69,79 70,78 70,81 3.441 30.395.676.500
8/9/2021 71,20 70,00 -1,85% 69,06 71,25 70,19 69,99 70,00 1.589 38.117.005.200
6/9/2021 68,70 71,32 +4,12% 68,70 71,32 70,52 71,32 71,35 370 41.766.393.800
3/9/2021 69,62 68,50 -0,70% 68,11 69,85 68,64 68,50 68,61 483 125.218.627.500
2/9/2021 68,44 68,98 +1,44% 68,00 70,00 69,20 68,95 68,98 2.416 39.476.043.700
1/9/2021 68,98 68,00 -1,19% 67,23 69,33 68,51 67,98 68,00 6.007 29.685.439.700
31/8/2021 70,00 68,82 -6,11% 68,82 70,39 69,65 68,82 68,90 8.627 458.317.378.800
30/8/2021 76,03 73,30 -3,25% 73,04 76,03 74,14 73,29 73,30 9.891 41.219.786.000
27/8/2021 74,76 75,76 +1,64% 73,82 76,27 75,37 75,76 75,91 7.988 31.623.407.900
26/8/2021 75,57 74,54 -2,23% 73,80 76,50 74,77 74,54 74,60 6.293 31.712.582.500
25/8/2021 75,49 76,24 -0,01% 75,12 76,97 76,05 76,14 76,24 4.428 23.402.871.400
24/8/2021 75,48 76,25 +0,54% 75,36 77,30 76,45 76,23 76,25 1.341 17.272.967.300
23/8/2021 75,49 75,84 +0,18% 75,46 76,93 76,20 75,84 75,85 4.883 24.112.477.300
20/8/2021 73,00 75,70 +3,05% 72,77 75,76 75,02 75,62 75,70 9.141 15.627.230.300
19/8/2021 72,20 73,46 +0,11% 72,06 73,80 73,32 73,44 73,46 1.719 19.874.419.400
18/8/2021 72,17 73,38 +1,38% 70,41 74,14 72,74 73,35 73,38 4.646 19.613.308.400
17/8/2021 73,50 72,38 -0,85% 70,78 73,86 72,28 72,33 72,38 3.384 30.327.090.300
16/8/2021 72,89 73,00 0,00% 71,45 73,91 72,73 72,99 73,00 4.597 34.688.944.600
13/8/2021 73,00 73,00 -0,68% 72,23 73,97 73,21 72,98 73,00 5.423 23.481.143.700
12/8/2021 69,96 73,50 +5,11% 69,92 73,58 72,49 73,45 73,50 1.868 51.228.483.600
11/8/2021 70,13 69,93 -0,01% 68,44 70,13 69,26 69,46 69,93 1.756 17.139.011.100
10/8/2021 69,74 69,94 +0,32% 69,57 70,68 70,02 69,92 69,99 148 12.601.136.600
9/8/2021 69,70 69,72 -0,24% 69,05 70,80 69,86 69,72 69,77 2.535 18.877.411.400
6/8/2021 70,50 69,89 -0,63% 68,79 70,55 69,50 69,83 69,89 8.260 12.356.669.300
5/8/2021 71,00 70,33 -0,21% 69,50 71,09 70,26 70,33 70,35 8.826 14.251.255.900
4/8/2021 73,00 70,48 -1,69% 69,21 73,00 70,58 70,25 70,48 4.928 26.625.077.600
3/8/2021 70,40 71,69 +2,05% 69,28 71,69 70,41 71,32 71,69 9.004 12.299.329.400
2/8/2021 69,31 70,25 +1,81% 69,10 70,47 69,88 70,25 70,26 7.988 10.947.980.000
30/7/2021 68,70 69,00 -0,59% 67,73 69,79 68,99 69,00 69,07 1.753 16.967.723.500
29/7/2021 68,00 69,41 +2,50% 67,40 69,65 68,54 69,38 69,41 7.293 12.028.818.900
28/7/2021 67,39 67,72 +0,53% 66,42 67,73 67,22 67,72 67,73 5.668 10.335.768.300
27/7/2021 67,24 67,36 +0,34% 65,71 67,36 66,69 67,22 67,36 5.361 9.791.941.800
26/7/2021 69,06 67,13 -2,99% 66,70 69,23 67,35 67,13 67,15 8.728 11.309.014.000
23/7/2021 69,45 69,20 -1,03% 68,58 69,45 68,98 69,00 69,20 5.815 7.900.355.200
22/7/2021 66,50 69,92 +5,51% 66,09 69,92 68,33 69,58 69,92 7.893 22.558.098.000
21/7/2021 66,84 66,27 -0,61% 65,84 67,82 66,72 66,21 66,27 8.591 12.088.397.300
20/7/2021 67,20 66,68 -0,25% 65,49 67,50 66,73 66,68 66,70 9.339 14.396.494.000
19/7/2021 68,37 66,85 -2,48% 66,73 68,37 67,03 66,85 66,87 7.340 9.513.200.700
16/7/2021 69,37 68,55 -0,45% 68,29 69,98 68,57 68,55 68,57 8.102 9.570.542.700
15/7/2021 69,99 68,86 -1,61% 68,37 70,00 68,93 68,86 68,91 9.030 12.328.879.000
14/7/2021 69,81 69,99 +0,27% 68,76 70,62 69,57 69,87 69,99 2.074 16.004.560.900
13/7/2021 69,95 69,80 -0,21% 69,03 70,38 69,72 69,79 69,80 7.960 9.121.136.900
12/7/2021 70,60 69,95 -0,92% 69,69 71,10 70,12 69,94 69,95 7.925 10.060.203.900
8/7/2021 69,90 70,60 -0,47% 69,60 70,63 70,09 70,16 70,60 5.726 8.061.246.900
7/7/2021 70,08 70,93 +1,53% 69,46 70,94 70,29 70,56 70,93 6.851 8.763.152.400
6/7/2021 70,60 69,86 -1,22% 69,55 70,61 69,86 69,81 69,86 6.788 13.229.916.600
5/7/2021 71,10 70,72 -0,95% 70,50 71,71 70,98 70,72 70,80 5.683 8.107.470.200
2/7/2021 69,75 71,40 +3,00% 68,85 71,40 70,40 71,36 71,40 8.536 10.954.991.900
1/7/2021 69,42 69,32 +0,42% 68,26 70,50 69,59 69,29 69,32 623 14.914.204.300
30/6/2021 69,30 69,03 -0,60% 67,73 69,50 68,63 69,03 69,09 9.462 13.602.186.400
29/6/2021 69,31 69,45 +0,01% 68,03 69,59 68,87 69,30 69,45 7.601 10.811.954.600
28/6/2021 68,80 69,44 +1,12% 67,99 69,58 69,06 69,36 69,44 4.506 7.144.080.600
25/6/2021 68,46 68,67 +0,70% 67,40 69,81 68,67 68,30 68,67 9.356 13.928.442.700
24/6/2021 69,36 68,19 -0,89% 67,72 69,53 68,38 68,00 68,19 6.777 11.247.227.400
23/6/2021 69,36 68,80 -1,36% 68,33 69,68 68,97 68,80 68,81 5.007 7.683.380.900
22/6/2021 67,00 69,75 +4,26% 66,65 69,80 68,41 69,75 69,77 7.989 11.724.975.300
21/6/2021 67,08 66,90 -0,06% 66,50 67,58 66,85 66,89 66,90 8.700 12.822.682.400
18/6/2021 68,49 66,94 -2,29% 66,94 68,62 67,33 66,94 67,00 8.260 27.642.881.600
17/6/2021 68,40 68,51 +0,28% 67,95 68,86 68,45 68,50 68,51 6.622 10.591.764.300
16/6/2021 68,55 68,32 +0,13% 67,58 68,73 68,04 68,10 68,32 9.669 12.166.478.700
15/6/2021 69,61 68,23 -1,76% 67,82 69,75 68,44 68,23 68,26 7.147 9.943.727.800
14/6/2021 69,74 69,45 -0,37% 68,68 70,05 69,20 69,09 69,45 8.342 10.891.623.300
11/6/2021 69,91 69,71 -0,51% 68,97 69,91 69,34 69,70 69,71 4.030 6.828.015.700
10/6/2021 69,00 70,07 +1,64% 68,15 70,07 69,20 0,00 0,00 5.133 8.439.973.800
9/6/2021 68,99 68,94 -0,09% 68,55 69,76 69,13 68,93 68,94 5.184 9.338.637.900
8/6/2021 68,51 69,00 +0,73% 67,41 69,00 68,43 68,61 69,00 9.313 11.203.006.400
7/6/2021 68,95 68,50 -0,72% 66,77 69,28 68,09 68,40 68,50 5.036 23.778.012.000
4/6/2021 69,30 69,00 -0,39% 68,75 69,97 69,07 69,00 69,01 9.475 13.859.168.700
2/6/2021 68,84 69,27 +1,02% 68,28 69,81 69,14 69,25 69,27 3.888 20.823.453.200
1/6/2021 70,97 68,57 -2,35% 68,02 70,97 69,00 68,57 68,66 6.113 27.812.664.500
31/5/2021 71,00 70,22 -1,10% 70,11 71,39 70,36 70,22 70,27 5.161 9.472.172.100
28/5/2021 71,82 71,00 0,00% 69,85 71,82 70,56 70,73 71,00 6.508 25.979.433.700
27/5/2021 72,00 71,00 -3,40% 70,20 72,00 71,01 70,92 71,00 2.010 197.990.800.200
26/5/2021 74,90 73,50 -0,53% 72,50 74,90 73,57 73,49 73,50 3.783 20.564.886.200
25/5/2021 73,14 73,89 +1,01% 72,68 74,70 73,81 73,80 73,89 8.854 11.401.186.400
24/5/2021 74,80 73,15 -1,68% 72,44 75,66 73,63 73,12 73,15 1.458 16.212.315.900
21/5/2021 74,20 74,40 +0,92% 73,36 74,98 74,20 74,06 74,40 9.055 12.695.742.900
20/5/2021 72,08 73,72 +2,28% 72,08 74,44 73,23 73,72 73,89 710 15.195.022.200
19/5/2021 70,47 72,08 +0,25% 69,00 72,38 71,39 72,05 72,08 7.850 24.870.470.800
18/5/2021 75,81 71,90 -5,39% 70,10 76,41 73,16 71,90 71,93 3.558 42.571.324.900
17/5/2021 74,20 76,00 +3,12% 74,20 76,00 75,08 75,71 76,00 6.823 23.667.614.900
14/5/2021 73,19 73,70 +0,99% 72,34 73,82 73,20 73,64 73,70 6.071 8.860.468.800
13/5/2021 72,21 72,98 +1,07% 70,74 73,47 72,64 72,70 72,98 5.253 9.573.351.600
12/5/2021 74,00 72,21 +0,80% 72,21 74,98 73,13 72,21 72,22 3.854 58.471.663.600
11/5/2021 71,41 71,64 -1,05% 70,81 72,90 71,77 71,55 71,64 4.831 6.966.819.000
10/5/2021 72,00 72,40 +1,13% 71,67 73,35 72,79 72,37 72,40 7.645 10.453.715.300
7/5/2021 71,20 71,59 +0,97% 70,07 72,50 71,85 71,59 71,60 8.415 14.434.183.000
6/5/2021 69,80 70,90 +1,87% 69,20 71,59 70,36 70,60 70,90 6.896 16.894.686.700
5/5/2021 69,00 69,60 +1,24% 68,01 69,93 68,96 69,60 69,68 5.722 9.202.880.100
4/5/2021 69,59 68,75 -1,22% 68,34 69,59 68,68 68,70 68,75 5.600 8.309.312.200
3/5/2021 71,63 69,60 -3,20% 69,05 71,66 69,76 69,60 69,64 8.475 11.643.775.200
30/4/2021 69,50 71,90 +3,45% 68,97 71,90 70,77 71,79 71,90 1.891 19.245.753.500
29/4/2021 69,27 69,50 +0,33% 68,88 69,98 69,53 69,50 69,54 6.368 8.975.401.400
28/4/2021 68,86 69,27 +0,92% 68,01 70,20 68,93 69,10 69,28 5.005 10.429.072.400
27/4/2021 69,63 68,64 -1,12% 67,82 69,65 68,81 68,44 68,64 4.840 11.819.660.800
26/4/2021 68,99 69,42 +0,10% 68,13 70,32 69,35 69,42 69,43 5.729 8.806.835.800
23/4/2021 67,90 69,35 +2,74% 67,31 69,41 68,52 69,21 69,35 4.024 7.100.001.400
22/4/2021 68,51 67,50 -1,93% 66,75 70,00 68,17 67,50 67,51 6.111 11.779.457.900
20/4/2021 69,48 68,83 -1,08% 68,18 69,87 69,09 68,70 68,83 4.644 13.696.083.800
19/4/2021 69,64 69,58 -0,60% 68,90 69,89 69,45 69,52 69,58 3.881 6.602.078.600
16/4/2021 69,70 70,00 +1,01% 68,85 70,00 69,48 70,00 70,01 3.362 5.058.859.100
15/4/2021 69,51 69,30 -0,29% 68,80 70,10 69,43 69,10 69,30 6.059 10.510.210.600
14/4/2021 69,63 69,50 -0,19% 69,27 70,95 70,03 69,49 69,52 8.569 15.587.970.100
13/4/2021 68,80 69,63 +0,91% 68,16 71,00 69,96 69,61 69,65 1.489 17.693.060.400
12/4/2021 66,70 69,00 +4,66% 66,70 69,23 68,31 69,00 69,05 7.181 15.088.887.700
9/4/2021 66,00 65,93 -0,41% 65,00 66,52 65,75 65,90 65,93 6.930 7.502.967.800
8/4/2021 67,99 66,20 -2,01% 66,20 68,00 66,64 66,20 66,30 4.610 7.268.551.800
7/4/2021 67,50 67,56 +1,50% 66,75 68,39 67,66 67,50 67,56 6.774 10.465.377.200
6/4/2021 65,95 66,56 +2,76% 65,46 67,31 66,40 66,56 66,60 9.125 13.807.932.800
5/4/2021 64,32 64,77 +0,68% 62,71 65,50 64,05 64,77 64,86 9.358 10.895.545.900
1/4/2021 63,91 64,33 -0,89% 63,91 66,50 64,78 64,22 64,33 9.599 11.822.268.800
31/3/2021 63,39 64,91 +3,05% 62,46 64,91 63,68 64,91 64,92 7.776 14.315.904.200
30/3/2021 61,00 62,99 +2,69% 60,66 63,28 62,50 62,73 62,99 6.736 13.555.485.500
29/3/2021 61,50 61,34 -0,74% 60,30 61,92 60,86 61,34 61,39 7.019 7.080.724.500
26/3/2021 62,17 61,80 -1,12% 61,02 62,79 61,83 61,70 61,80 6.204 7.222.820.500
25/3/2021 61,15 62,50 +3,14% 60,05 62,58 61,49 62,40 62,50 6.612 18.840.115.500
24/3/2021 62,55 60,60 -2,49% 60,53 62,55 61,23 60,60 60,75 6.089 9.032.840.100
23/3/2021 62,79 62,15 -1,57% 61,77 62,80 62,03 62,06 62,15 3.698 10.556.940.900
22/3/2021 63,75 63,14 -0,97% 61,79 64,65 62,76 63,01 63,16 4.370 5.317.003.300
19/3/2021 62,41 63,76 +1,98% 62,25 63,90 63,31 63,60 63,80 8.023 12.632.405.500
18/3/2021 63,68 62,52 -1,82% 61,49 64,87 63,16 62,52 62,53 6.312 8.140.780.400
17/3/2021 64,36 63,68 -2,29% 62,90 65,19 63,89 63,63 63,76 7.710 13.478.972.100
16/3/2021 64,00 65,17 +1,86% 63,98 65,25 64,68 64,71 65,17 3.441 4.945.256.500
15/3/2021 62,82 63,98 +2,37% 62,64 64,70 63,83 63,94 64,00 3.587 4.669.959.000
12/3/2021 62,84 62,50 -0,79% 62,02 64,42 63,25 62,50 62,59 5.472 7.797.931.300
11/3/2021 62,00 63,00 +5,00% 60,52 63,57 61,61 63,00 63,12 4.597 28.559.494.500
10/3/2021 61,50 60,00 -1,48% 59,77 62,61 60,31 59,99 60,00 8.830 11.471.547.300
9/3/2021 63,00 60,90 -2,03% 60,41 63,72 62,39 60,90 61,16 7.280 14.436.169.300
8/3/2021 65,94 62,16 -6,50% 62,01 65,94 63,98 62,16 62,40 4.812 20.733.952.400
5/3/2021 67,89 66,48 -2,12% 64,59 67,90 65,70 66,15 66,49 651 18.344.444.300
4/3/2021 68,17 67,92 -0,19% 66,02 68,90 67,40 67,26 67,92 2.070 16.886.356.500
3/3/2021 69,55 68,05 -1,70% 67,00 70,19 68,19 68,05 68,10 5.478 19.637.293.400
2/3/2021 69,87 69,23 -1,41% 68,52 70,77 69,24 69,23 69,51 7.538 14.454.123.700
1/3/2021 69,80 70,22 +1,62% 69,52 72,44 70,84 70,22 70,24 8.186 10.076.019.900
26/2/2021 71,70 69,10 -3,17% 69,10 71,99 70,23 69,10 69,13 8.638 12.520.974.400
25/2/2021 73,50 71,36 -1,88% 70,09 73,89 71,25 71,30 71,36 6.678 11.761.162.700
24/2/2021 72,90 72,73 +0,32% 70,79 72,98 71,79 72,30 72,73 5.220 7.610.192.300
23/2/2021 71,50 72,50 +2,17% 69,39 72,95 71,70 72,25 72,50 9.759 12.225.151.200
22/2/2021 71,49 70,96 -2,82% 67,80 71,98 70,73 0,00 0,00 8.286 12.557.529.000
19/2/2021 71,33 73,02 +1,42% 71,32 73,28 72,62 72,99 73,05 3.552 4.971.939.100
18/2/2021 74,05 72,00 -2,28% 71,58 74,14 72,67 71,95 72,00 6.520 8.353.128.800
17/2/2021 74,00 73,68 -0,16% 72,64 75,00 73,95 73,25 73,68 5.734 8.778.914.000
12/2/2021 71,89 73,80 +1,99% 71,51 73,96 73,18 73,60 73,80 5.373 9.474.206.500
11/2/2021 72,60 72,36 -0,33% 71,06 73,68 71,75 71,88 72,36 4.028 54.430.435.100
10/2/2021 74,25 72,60 -2,22% 71,75 74,25 72,98 72,49 72,60 8.535 13.221.982.300
9/2/2021 72,99 74,25 +1,02% 71,65 74,56 73,61 74,25 74,31 7.718 19.566.074.100
8/2/2021 74,90 73,50 -1,87% 73,36 74,95 73,95 73,49 73,50 6.364 15.800.886.600
5/2/2021 73,50 74,90 +2,04% 72,24 74,90 73,51 74,41 74,90 9.647 20.429.419.200
4/2/2021 71,15 73,40 +3,38% 70,53 73,49 72,28 73,03 73,40 4.710 29.802.645.400
3/2/2021 68,64 71,00 +3,57% 68,36 71,00 69,92 70,89 71,05 835 26.764.441.700
2/2/2021 68,03 68,55 +1,11% 67,70 69,74 68,66 68,55 68,80 200 15.305.115.100
1/2/2021 67,00 67,80 +3,20% 66,12 68,00 67,52 67,63 67,80 1.144 12.853.960.000
29/1/2021 64,64 65,70 +1,06% 63,60 66,88 65,15 65,60 65,70 9.589 14.424.209.800
28/1/2021 64,00 65,01 +1,34% 63,60 65,19 64,49 65,01 65,08 6.535 11.357.450.200
27/1/2021 66,66 64,15 -3,37% 63,10 66,66 64,64 64,00 64,18 8.539 17.262.757.000
26/1/2021 67,30 66,39 -1,35% 65,52 67,97 67,01 65,85 66,39 6.621 9.383.948.000
22/1/2021 67,30 67,30 -0,91% 65,90 67,97 67,20 67,30 67,31 6.334 10.924.263.400
21/1/2021 67,99 67,92 -0,12% 66,88 68,70 67,71 67,51 67,92 6.783 11.931.953.400
20/1/2021 68,31 68,00 +0,15% 67,70 69,00 68,20 67,98 68,00 9.380 14.444.616.600
19/1/2021 67,74 67,90 +0,97% 67,01 68,93 67,90 67,90 67,98 1.506 14.942.714.400
18/1/2021 67,30 67,25 -0,22% 65,51 68,38 67,65 67,21 67,40 6.388 23.886.730.100
15/1/2021 66,40 67,40 +0,45% 65,60 68,00 66,94 66,75 67,40 6.750 9.758.576.400
14/1/2021 66,22 67,10 +1,13% 66,05 67,46 66,96 67,10 67,27 9.941 13.076.798.400
13/1/2021 64,00 66,35 +3,40% 63,03 66,35 65,47 66,21 66,40 1.758 15.259.420.600
12/1/2021 61,50 64,17 +4,78% 60,06 65,00 62,31 64,06 64,17 3.178 16.781.888.100
11/1/2021 62,19 61,24 -1,59% 59,62 62,95 61,03 61,24 61,40 4.057 21.198.920.200
8/1/2021 61,60 62,23 +2,10% 61,01 63,06 62,23 62,23 62,25 7.212 14.496.537.900
7/1/2021 62,41 60,95 -1,46% 60,50 63,38 61,41 60,93 61,00 9.215 11.787.591.600
6/1/2021 65,11 61,85 -4,99% 61,85 65,22 62,95 61,85 62,20 5.709 7.700.484.500
5/1/2021 66,00 65,10 -1,36% 63,55 66,49 64,75 65,02 65,10 5.720 7.997.432.500
4/1/2021 68,55 66,00 -3,37% 65,70 68,55 66,78 66,00 66,20 3.651 9.031.766.500
30/12/2020 68,01 68,30 +0,44% 66,70 68,30 67,89 68,15 68,30 3.681 8.854.259.500
29/12/2020 68,00 68,00 0,00% 67,50 68,20 67,93 67,95 68,00 3.787 6.571.358.400
28/12/2020 68,50 68,00 -0,21% 67,40 68,67 67,77 67,80 68,00 5.698 9.328.087.100
23/12/2020 67,49 68,14 +1,25% 67,00 68,22 67,63 68,00 68,14 3.521 5.805.600.200
22/12/2020 66,70 67,30 +1,69% 66,07 67,31 67,03 67,30 67,34 6.222 11.680.351.900
21/12/2020 67,01 66,18 -3,12% 65,80 67,44 66,54 66,03 66,18 1.194 14.301.636.000
18/12/2020 69,79 68,31 -2,13% 68,31 71,48 68,93 68,30 68,40 4.625 67.088.516.300
17/12/2020 67,08 69,80 +3,79% 67,05 70,89 69,15 69,59 69,80 5.415 26.517.792.700
16/12/2020 66,80 67,25 +0,99% 66,20 67,49 66,89 67,00 67,25 468 18.920.936.200
15/12/2020 66,90 66,59 +0,30% 65,80 67,42 66,71 66,59 66,65 1.483 21.883.344.700
14/12/2020 65,00 66,39 +2,22% 64,11 67,46 66,05 66,25 66,39 4.466 25.499.985.600
11/12/2020 62,45 64,95 +4,09% 62,01 64,95 63,40 64,51 64,95 2.803 22.467.178.800
10/12/2020 65,01 62,40 0,00% 61,08 65,92 63,24 62,30 62,40 8.505 164.567.813.800

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