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

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

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

Tempo Gráfico: 10 Anos

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

RECV3 - PETRORECSA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,45 16,70 +1,15% 16,38 16,71 16,53 16,62 16,71 6.954 2.681.109.800
20/1/2025 16,53 16,51 -1,08% 16,45 16,74 16,57 16,51 16,56 4.488 1.869.754.700
17/1/2025 16,70 16,69 +0,54% 16,42 16,74 16,63 16,69 16,72 4.660 2.427.708.400
16/1/2025 16,99 16,60 -2,92% 16,51 17,01 16,69 16,60 16,62 5.121 2.106.678.000
15/1/2025 16,72 17,10 +3,26% 16,60 17,10 16,90 17,01 17,10 8.207 3.820.517.500
14/1/2025 16,47 16,56 +0,55% 16,38 16,63 16,51 16,55 16,62 4.753 1.987.960.900
13/1/2025 16,40 16,47 +0,67% 16,40 16,80 16,57 16,46 16,50 9.741 5.161.346.500
10/1/2025 16,68 16,36 -0,24% 16,27 16,76 16,40 16,32 16,37 8.405 3.459.777.100
9/1/2025 16,20 16,40 +1,23% 16,05 16,41 16,31 16,35 16,40 6.130 2.747.885.500
8/1/2025 16,35 16,20 -0,98% 16,05 16,39 16,20 16,17 16,20 7.256 2.537.349.600
7/1/2025 16,36 16,36 +1,61% 16,06 16,54 16,31 16,32 16,36 7.057 2.613.303.600
6/1/2025 16,61 16,10 -2,01% 16,03 16,69 16,28 16,10 16,14 10.638 3.940.786.300
3/1/2025 16,45 16,43 -0,42% 16,20 16,50 16,40 16,42 16,45 9.336 3.999.107.500
2/1/2025 16,21 16,50 +1,79% 16,12 16,55 16,41 16,44 16,51 8.692 3.245.361.300
30/12/2024 15,78 16,21 +2,72% 15,78 16,24 16,09 16,15 16,22 9.479 3.849.604.100
27/12/2024 15,47 15,78 +2,87% 15,35 15,79 15,62 15,75 15,79 7.879 3.657.494.700
26/12/2024 15,30 15,34 +0,46% 15,17 15,54 15,36 15,33 15,39 6.557 2.372.526.900
23/12/2024 15,76 15,27 -3,78% 15,19 15,82 15,40 15,26 15,28 9.937 4.148.084.300
20/12/2024 15,62 15,87 +1,08% 15,62 15,99 15,80 15,85 15,89 9.426 5.056.493.900
19/12/2024 15,74 15,70 +0,96% 15,63 16,20 15,90 15,70 15,75 15.877 9.709.038.600
18/12/2024 16,39 15,55 -5,24% 15,55 16,45 15,87 15,55 15,70 13.958 6.011.220.400
17/12/2024 15,92 16,41 +3,47% 15,84 16,46 16,25 16,40 16,41 12.034 4.073.988.200
16/12/2024 15,94 15,86 -1,25% 15,86 16,25 16,01 15,85 15,87 7.610 3.221.002.700
13/12/2024 16,00 16,06 +0,44% 15,91 16,11 16,00 15,98 16,06 8.568 3.215.193.800
12/12/2024 16,36 15,99 -3,03% 15,90 16,41 16,07 15,99 16,10 9.267 3.054.532.800
11/12/2024 15,95 16,49 +4,30% 15,86 16,64 16,24 16,49 16,50 11.718 4.395.956.000
10/12/2024 15,65 15,81 +1,15% 15,62 16,07 15,80 15,79 15,82 7.813 4.690.470.000
9/12/2024 15,85 15,63 -1,57% 15,59 16,03 15,76 15,62 15,68 8.496 4.161.578.200
6/12/2024 16,21 15,88 -2,10% 15,68 16,25 15,86 15,88 15,91 8.386 4.567.286.300
5/12/2024 16,33 16,22 +0,31% 16,16 16,55 16,26 16,22 16,27 7.334 4.012.469.500
4/12/2024 16,67 16,17 -2,65% 16,14 16,85 16,51 16,16 16,25 10.653 4.795.962.200
3/12/2024 16,52 16,61 +1,22% 16,33 16,69 16,54 16,60 16,62 7.203 2.532.100.800
2/12/2024 16,51 16,41 -0,79% 16,32 16,66 16,50 16,40 16,45 7.344 2.434.559.400
29/11/2024 16,24 16,54 +2,10% 15,95 16,54 16,27 16,46 16,54 9.260 3.646.499.800
28/11/2024 16,70 16,20 -2,76% 16,15 16,78 16,40 16,20 16,26 5.852 2.465.750.400
27/11/2024 17,20 16,66 -3,20% 16,64 17,34 16,85 16,65 16,70 9.085 3.499.121.200
26/11/2024 17,04 17,21 +1,65% 16,83 17,40 17,17 17,12 17,21 7.291 3.691.149.400
25/11/2024 16,91 16,93 +0,12% 16,81 17,01 16,92 16,92 16,93 4.825 2.387.130.700
22/11/2024 16,68 16,91 +1,81% 16,55 16,91 16,71 16,86 16,91 8.480 4.134.232.100
21/11/2024 16,85 16,61 -1,72% 16,50 16,95 16,70 16,60 16,63 8.275 3.501.535.700
19/11/2024 16,74 16,90 +0,90% 16,70 17,04 16,87 16,85 16,92 9.244 3.903.458.100
18/11/2024 16,74 16,75 +0,54% 16,49 16,96 16,79 16,74 16,77 11.941 5.171.318.500
14/11/2024 16,71 16,66 -0,60% 16,60 17,03 16,75 16,64 16,68 8.406 3.095.220.900
13/11/2024 16,73 16,76 -7,91% 16,48 16,96 16,72 16,75 16,81 12.598 5.483.001.200
12/11/2024 18,69 18,20 -1,41% 18,06 18,69 18,21 18,20 18,21 13.099 7.579.508.300
11/11/2024 17,80 18,46 +4,71% 17,80 18,49 18,28 18,44 18,46 14.941 8.926.309.600
8/11/2024 18,26 17,63 +2,62% 17,60 18,43 17,87 17,62 17,66 23.399 13.855.725.700
7/11/2024 17,31 17,18 -0,58% 17,07 17,54 17,23 17,18 17,21 6.911 1.983.037.000
6/11/2024 16,70 17,28 +0,35% 16,55 17,43 17,16 17,27 17,30 7.607 3.740.080.700
5/11/2024 17,18 17,22 +0,06% 17,01 17,33 17,19 17,18 17,25 5.085 1.715.729.700
4/11/2024 16,80 17,21 +4,30% 16,62 17,30 17,10 17,20 17,24 6.094 3.400.269.200
1/11/2024 17,05 16,50 -2,83% 16,50 17,16 16,68 16,50 16,54 9.090 3.218.895.900
31/10/2024 16,87 16,98 -0,06% 16,87 17,11 16,99 16,94 16,98 7.990 2.876.430.500
30/10/2024 16,76 16,99 +1,80% 16,76 17,27 17,09 16,98 17,04 4.304 1.842.921.400
29/10/2024 16,87 16,69 -0,95% 16,68 17,01 16,78 16,69 16,70 4.285 1.871.794.900
28/10/2024 16,71 16,85 -0,65% 16,65 16,94 16,81 16,85 16,88 5.250 2.078.577.900
25/10/2024 17,05 16,96 -0,64% 16,88 17,23 16,96 16,92 16,96 6.773 2.304.353.100
24/10/2024 16,92 17,07 +1,07% 16,79 17,17 16,94 17,07 17,09 5.242 2.424.188.800
23/10/2024 16,85 16,89 -0,65% 16,78 16,99 16,88 16,87 16,89 5.364 3.008.900.500
22/10/2024 17,16 17,00 -1,16% 16,87 17,19 17,01 17,00 17,01 6.213 3.904.928.400
21/10/2024 17,30 17,20 +0,58% 17,08 17,34 17,18 17,20 17,21 8.417 3.436.634.600
18/10/2024 17,55 17,10 -2,29% 17,08 17,68 17,21 17,09 17,10 5.297 3.555.825.800
17/10/2024 17,56 17,50 -0,85% 17,27 17,57 17,42 17,48 17,50 5.268 2.221.828.800
16/10/2024 17,64 17,65 +0,68% 17,42 17,87 17,67 17,65 17,70 12.344 6.521.349.400
15/10/2024 17,59 17,53 -2,07% 17,46 17,74 17,55 17,51 17,53 6.833 3.640.037.000
14/10/2024 17,98 17,90 -1,59% 17,83 18,18 17,96 17,90 17,92 5.937 2.539.032.100
11/10/2024 18,10 18,19 +0,50% 17,87 18,19 18,06 18,18 18,19 4.478 2.021.142.800
10/10/2024 17,77 18,10 +2,43% 17,77 18,36 18,11 18,10 18,11 8.335 5.569.469.600
9/10/2024 18,04 17,67 -2,75% 17,63 18,08 17,80 17,67 17,79 6.707 3.785.281.100
8/10/2024 18,20 18,17 -2,05% 18,08 18,38 18,18 18,15 18,17 6.861 3.452.533.700
7/10/2024 18,52 18,55 +0,98% 18,22 18,74 18,49 18,51 18,55 6.828 3.385.418.500
4/10/2024 18,50 18,37 -0,05% 18,20 18,55 18,38 18,37 18,39 6.484 2.669.981.000
3/10/2024 18,01 18,38 +1,83% 17,93 18,50 18,23 18,36 18,38 7.270 3.460.633.200
2/10/2024 18,15 18,05 +1,92% 17,91 18,48 18,15 18,03 18,05 7.660 4.619.400.900
1/10/2024 17,50 17,71 -0,06% 17,50 18,14 17,84 17,71 17,75 10.004 6.083.258.000
30/9/2024 17,95 17,72 -0,51% 17,58 18,02 17,71 17,71 17,75 5.633 2.717.214.000
26/9/2024 17,85 17,81 -1,82% 17,72 18,14 17,89 17,81 17,90 9.477 5.154.276.100
25/9/2024 18,56 18,14 -2,21% 18,14 18,75 18,29 18,14 18,18 6.205 2.394.785.700
24/9/2024 18,72 18,55 +1,09% 18,46 18,92 18,59 18,55 18,56 5.944 2.742.202.000
23/9/2024 18,39 18,35 +0,05% 18,25 18,55 18,38 18,35 18,40 8.489 3.057.803.000
20/9/2024 18,51 18,34 -0,97% 18,25 18,57 18,34 18,34 18,35 10.349 5.172.688.000
19/9/2024 19,02 18,52 -1,33% 18,50 19,03 18,63 18,51 18,57 6.174 3.225.001.400
18/9/2024 18,78 18,77 -0,37% 18,69 19,15 18,82 18,76 18,78 6.370 3.233.426.200
17/9/2024 18,73 18,84 +0,59% 18,46 18,88 18,72 18,80 18,84 4.829 2.585.326.000
16/9/2024 19,16 18,73 -1,63% 18,62 19,31 18,81 18,72 18,74 5.670 3.014.821.300
13/9/2024 18,73 19,04 +2,31% 18,72 19,12 18,99 19,03 19,04 6.049 4.299.813.900
12/9/2024 18,93 18,61 -1,17% 18,58 18,96 18,68 18,60 18,66 6.491 2.830.678.700
11/9/2024 18,99 18,83 -0,53% 18,75 19,23 18,95 18,83 18,88 9.207 4.079.682.800
10/9/2024 19,01 18,93 -0,63% 18,52 19,01 18,74 18,92 18,94 10.530 6.314.486.200
9/9/2024 19,33 19,05 -1,19% 18,91 19,35 19,07 19,05 19,06 13.098 5.748.124.500
6/9/2024 20,06 19,28 -4,17% 19,28 20,18 19,58 19,28 19,29 9.981 5.881.577.500
5/9/2024 20,05 20,12 +0,05% 19,98 20,25 20,07 20,12 20,13 7.799 2.975.804.500
4/9/2024 20,06 20,11 +0,45% 20,01 20,34 20,14 20,11 20,15 7.181 4.274.968.500
3/9/2024 20,20 20,02 -2,10% 19,97 20,49 20,10 20,02 20,10 7.671 4.371.782.400
2/9/2024 20,40 20,45 +0,25% 20,20 20,67 20,48 20,45 20,46 6.116 2.715.532.600
30/8/2024 20,51 20,40 -0,68% 20,02 20,51 20,20 20,35 20,40 9.490 6.537.103.400
29/8/2024 20,78 20,54 -1,15% 20,38 20,94 20,54 20,52 20,54 6.901 4.832.335.900
28/8/2024 21,00 20,78 -1,24% 20,55 21,03 20,71 20,78 20,81 9.243 5.311.129.200
27/8/2024 21,50 21,04 -2,73% 21,04 21,61 21,19 21,04 21,07 3.961 2.550.093.100
26/8/2024 21,81 21,63 +0,56% 21,53 21,93 21,75 21,63 21,70 4.672 2.034.208.000
23/8/2024 21,19 21,51 +2,14% 21,04 21,77 21,54 21,51 21,56 6.606 2.879.750.300
22/8/2024 21,76 21,06 -2,55% 21,03 21,77 21,18 21,06 21,13 4.191 2.376.245.000
21/8/2024 21,58 21,61 -0,51% 21,54 21,97 21,70 21,60 21,61 4.713 2.341.544.900
20/8/2024 21,87 21,72 -0,59% 21,45 21,93 21,66 21,70 21,72 6.538 2.803.596.800
19/8/2024 21,70 21,85 +1,02% 21,53 21,96 21,79 21,85 21,87 7.624 3.146.871.300
16/8/2024 21,81 21,63 -2,13% 21,39 22,06 21,61 21,53 21,63 7.450 3.312.688.300
15/8/2024 21,94 22,10 +1,38% 21,70 22,29 22,05 22,03 22,10 7.528 3.295.943.800
14/8/2024 21,81 21,80 -0,27% 21,76 22,19 21,95 21,80 21,82 8.364 4.436.387.200
13/8/2024 21,84 21,86 +0,55% 21,61 21,95 21,79 21,85 21,86 6.021 2.844.299.900
12/8/2024 21,55 21,74 +2,02% 21,45 21,88 21,66 21,73 21,74 7.917 4.174.797.400
9/8/2024 20,93 21,31 +3,60% 20,78 21,67 21,33 21,28 21,32 921 6.722.644.700
8/8/2024 19,96 20,57 +3,42% 19,92 20,67 20,39 20,53 20,58 4.251 2.226.770.700
7/8/2024 20,28 19,89 +0,20% 19,74 20,28 19,93 19,89 19,90 3.871 2.039.058.800
6/8/2024 19,65 19,85 +1,48% 19,60 20,02 19,81 19,83 19,86 7.317 3.529.058.800
5/8/2024 19,32 19,56 -1,56% 18,98 19,67 19,44 19,55 19,59 8.623 3.837.256.300
2/8/2024 20,30 19,87 -2,12% 19,79 20,60 19,98 19,87 19,90 6.216 5.721.342.800
1/8/2024 20,99 20,30 -1,74% 20,17 21,34 20,67 20,30 20,35 9.104 8.334.530.500
31/7/2024 20,80 20,66 +0,44% 20,58 20,85 20,68 20,66 20,68 5.393 3.610.406.000
30/7/2024 20,50 20,57 +0,34% 20,44 20,70 20,56 20,55 20,57 5.179 2.045.839.600
29/7/2024 21,04 20,50 -2,57% 20,37 21,13 20,59 20,50 20,54 5.059 2.835.232.100
26/7/2024 20,63 21,04 +1,94% 20,50 21,04 20,88 21,01 21,05 8.103 3.736.840.700
25/7/2024 20,95 20,64 -2,82% 20,60 21,17 20,76 20,64 20,65 5.419 2.679.958.000
24/7/2024 20,65 21,24 +3,76% 20,56 21,31 21,07 21,23 21,25 7.356 4.309.937.500
23/7/2024 20,98 20,47 -2,29% 20,45 21,35 20,90 20,46 20,47 9.307 8.139.469.900
22/7/2024 20,94 20,95 -0,24% 20,55 21,13 20,93 20,95 20,98 8.970 4.446.595.800
19/7/2024 20,83 21,00 +0,77% 20,79 21,15 20,97 21,00 21,02 5.927 4.426.138.400
18/7/2024 21,21 20,84 -2,02% 20,66 21,27 20,82 20,80 20,85 8.576 4.398.526.700
17/7/2024 21,14 21,27 +0,95% 21,04 21,45 21,32 21,27 21,34 4.371 2.790.669.600
16/7/2024 21,00 21,07 -0,19% 20,95 21,30 21,10 21,07 21,09 6.233 3.800.612.800
15/7/2024 21,00 21,11 +0,52% 20,97 21,44 21,20 21,10 21,12 5.355 2.959.821.600
12/7/2024 20,97 21,00 +0,38% 20,75 21,10 20,97 21,00 21,03 2.867 2.056.506.500
11/7/2024 20,66 20,92 +1,60% 20,58 21,03 20,84 20,92 20,94 4.993 2.888.843.200
10/7/2024 20,75 20,59 -0,34% 20,46 20,78 20,61 20,59 20,65 5.341 1.912.021.200
9/7/2024 20,51 20,66 -0,19% 20,30 20,69 20,54 20,64 20,66 3.395 2.318.643.700
8/7/2024 21,10 20,70 -0,67% 20,57 21,50 20,87 20,70 20,71 37 5.324.991.400
5/7/2024 20,13 20,84 +3,12% 20,13 20,84 20,59 20,80 20,84 8.138 3.565.009.000
4/7/2024 20,35 20,21 -0,69% 20,18 20,65 20,39 20,21 20,23 4.314 1.863.371.100
3/7/2024 20,37 20,35 -0,10% 20,21 20,80 20,54 20,35 20,38 8.298 4.336.145.100
2/7/2024 19,36 20,37 +5,49% 19,36 20,50 20,19 20,37 20,39 3.455 9.773.150.700
1/7/2024 18,72 19,31 +4,15% 18,44 19,55 19,24 19,28 19,31 644 8.861.536.900
28/6/2024 18,78 18,54 -0,91% 18,50 18,82 18,62 18,53 18,56 5.843 2.395.807.500
27/6/2024 18,62 18,71 +0,92% 18,32 18,78 18,57 18,71 18,74 7.417 3.231.201.100
26/6/2024 18,56 18,54 +0,27% 18,31 18,65 18,50 18,52 18,54 3.979 2.151.121.100
25/6/2024 18,55 18,49 -0,54% 18,41 18,68 18,51 18,48 18,56 3.596 1.266.861.200
24/6/2024 18,29 18,59 +1,86% 18,27 18,81 18,64 18,58 18,62 4.218 2.017.853.900
21/6/2024 18,73 18,25 -2,93% 18,25 18,94 18,49 18,25 18,35 5.429 2.614.720.700
20/6/2024 18,18 18,80 +4,85% 18,07 19,00 18,58 18,77 18,80 8.378 8.395.098.400
19/6/2024 17,60 17,93 +1,88% 17,57 17,93 17,72 17,83 17,93 4.712 2.377.594.500
18/6/2024 18,05 17,60 -2,76% 17,49 18,25 17,73 17,60 17,62 8.999 5.235.415.300
17/6/2024 18,05 18,10 +0,17% 17,75 18,40 18,12 18,10 18,11 7.662 3.996.406.500
14/6/2024 18,36 18,07 -1,53% 18,00 18,44 18,17 18,06 18,08 4.843 3.034.898.700
13/6/2024 18,61 18,35 -1,40% 18,35 18,85 18,55 18,35 18,39 4.960 3.264.137.200
12/6/2024 19,20 18,61 -2,21% 18,41 19,41 18,67 18,61 18,63 3.489 9.057.958.900
11/6/2024 18,72 19,03 +1,66% 18,66 19,05 18,86 19,03 19,04 8.422 5.443.229.700
10/6/2024 19,10 18,72 -1,78% 18,72 19,32 18,92 18,71 18,79 7.784 3.942.459.300
7/6/2024 19,09 19,06 -0,94% 19,05 19,38 19,20 19,06 19,10 7.219 3.354.769.600
6/6/2024 19,06 19,24 -5,50% 18,80 19,28 19,12 19,23 19,15 6.700 4.722.543.300
5/6/2024 21,21 20,36 -3,37% 20,36 21,44 20,65 20,36 20,40 2.584 10.728.470.800
4/6/2024 21,01 21,07 +0,29% 20,67 21,15 20,92 21,07 21,12 6.364 4.877.560.200
3/6/2024 21,10 21,01 +1,30% 20,90 21,27 21,13 21,01 21,08 432 8.895.051.800
31/5/2024 20,40 20,74 +4,17% 20,31 20,92 20,59 20,74 20,80 2.843 12.297.209.500
29/5/2024 20,12 19,91 -0,80% 19,67 20,12 19,85 19,89 19,92 4.786 2.395.844.300
28/5/2024 20,21 20,07 +0,45% 19,93 20,59 20,26 20,06 20,10 4.363 2.175.193.600
27/5/2024 19,75 19,98 +1,58% 19,59 20,07 19,90 19,98 20,04 2.955 1.651.121.600
24/5/2024 19,96 19,67 -1,01% 19,52 19,99 19,70 19,64 19,71 3.562 2.483.263.700
23/5/2024 20,16 19,87 -0,90% 19,67 20,23 19,83 19,83 19,87 7.252 2.967.606.400
22/5/2024 20,84 20,05 -4,43% 19,97 20,85 20,14 20,05 20,06 9.177 7.262.311.900
21/5/2024 21,15 20,98 -1,04% 20,92 21,48 21,09 20,96 20,98 6.784 4.738.362.000
20/5/2024 20,82 21,20 +1,29% 20,65 21,26 21,11 21,20 21,22 4.154 2.926.712.500
17/5/2024 20,89 20,93 +0,19% 20,61 21,05 20,87 20,85 20,94 4.231 2.429.693.500
16/5/2024 21,52 20,89 -2,70% 20,77 21,65 21,07 20,89 20,90 5.907 3.707.700.500
15/5/2024 21,17 21,47 +1,08% 21,11 21,79 21,49 21,41 21,47 8.043 5.456.339.300
14/5/2024 21,50 21,24 -0,75% 21,06 21,50 21,24 21,22 21,25 6.879 3.728.658.500
13/5/2024 21,35 21,40 +0,42% 21,35 21,83 21,53 21,39 21,41 4.950 2.575.639.900
10/5/2024 21,17 21,31 -0,19% 21,17 21,82 21,45 21,30 21,32 7.657 4.383.526.400
9/5/2024 21,35 21,35 -0,61% 21,13 21,62 21,34 21,33 21,35 656 4.638.769.400
8/5/2024 21,32 21,48 0,00% 21,08 21,79 21,53 21,45 21,50 7.870 4.902.773.200
7/5/2024 21,54 21,48 -0,19% 21,37 21,87 21,60 21,45 21,50 5.190 2.788.512.300
6/5/2024 21,60 21,52 -0,14% 21,43 21,99 21,74 21,52 21,56 8.712 5.646.939.400
3/5/2024 21,92 21,55 -1,15% 21,43 22,08 21,64 21,55 21,60 9.697 5.861.571.700
2/5/2024 22,01 21,80 +0,05% 21,52 22,15 21,82 21,80 21,83 3.172 6.659.579.900
30/4/2024 22,27 21,79 -2,68% 21,47 22,39 21,76 21,64 21,79 708 6.127.245.700
29/4/2024 22,49 22,39 -0,93% 21,75 22,49 22,18 22,39 22,40 7.441 5.322.931.000
26/4/2024 22,05 22,60 +2,40% 21,94 22,70 22,41 22,54 22,61 8.549 6.712.621.100
25/4/2024 21,50 22,07 -0,09% 21,04 22,07 21,60 22,00 22,07 327 8.596.340.500
24/4/2024 21,20 22,09 +4,74% 21,09 22,12 21,78 22,00 22,09 7.241 14.238.510.700
23/4/2024 20,35 21,09 +2,63% 20,25 21,09 20,79 21,01 21,09 146 6.025.007.800
22/4/2024 20,95 20,55 -2,84% 20,38 20,96 20,60 20,54 20,57 3.707 8.895.852.600
19/4/2024 20,29 21,15 +4,39% 20,22 21,15 20,87 20,99 21,15 2.720 9.993.873.700
18/4/2024 20,39 20,26 -0,64% 20,12 20,60 20,31 20,26 20,29 9.625 3.601.361.000
17/4/2024 20,71 20,39 -1,55% 20,12 20,93 20,41 20,36 20,40 8.638 12.893.339.500
16/4/2024 20,96 20,71 -1,85% 20,60 21,13 20,84 20,71 20,72 1.792 6.800.054.200
15/4/2024 21,63 21,10 -1,95% 20,73 21,64 21,10 21,10 21,21 6.381 9.659.236.000
12/4/2024 21,99 21,52 -2,14% 21,49 22,75 22,04 21,52 21,61 2.280 8.620.975.600
11/4/2024 21,98 21,99 -0,81% 21,90 22,25 22,08 21,99 22,03 8.086 4.329.681.000
10/4/2024 21,80 22,17 +1,70% 21,35 22,30 22,07 22,14 22,17 6.286 10.885.054.400
9/4/2024 21,36 21,80 +2,98% 21,00 21,80 21,47 21,73 21,80 8.848 6.492.630.000
8/4/2024 21,10 21,17 +0,57% 20,69 21,40 21,15 21,15 21,20 7.110 9.472.262.500
5/4/2024 22,01 21,05 -4,27% 21,02 22,22 21,21 21,05 21,06 1.571 8.191.154.300
4/4/2024 22,11 21,99 -0,23% 21,89 22,69 22,29 21,96 22,01 1.806 7.881.197.100
3/4/2024 21,25 22,04 +4,60% 21,25 22,32 21,91 22,01 22,05 6.343 12.949.347.500
2/4/2024 21,95 21,07 -9,02% 21,00 21,95 21,55 21,07 21,08 5.194 23.452.558.600
1/4/2024 23,70 23,16 -1,66% 23,10 23,77 23,28 23,15 23,18 175 8.229.356.000
28/3/2024 23,18 23,55 +2,21% 22,89 23,62 23,40 23,50 23,56 8.501 9.188.831.800
27/3/2024 22,64 23,04 +2,04% 22,39 23,16 22,90 23,04 23,05 8.789 10.097.388.500
26/3/2024 23,04 22,58 -1,70% 22,46 23,12 22,71 22,58 22,60 6.140 3.803.669.800
25/3/2024 22,45 22,97 +2,87% 22,24 23,19 22,87 22,96 23,03 8.352 5.601.521.900
22/3/2024 22,56 22,33 -1,63% 22,12 22,67 22,34 22,32 22,34 3.850 4.744.487.400
21/3/2024 23,03 22,70 -1,86% 22,60 23,15 22,78 22,65 22,76 3.985 2.207.242.400
20/3/2024 23,27 23,13 -1,15% 22,45 23,40 22,95 23,13 23,21 5.965 3.810.739.700
19/3/2024 23,27 23,40 -0,13% 23,17 23,64 23,35 23,38 23,40 5.996 4.194.038.200
18/3/2024 22,94 23,43 +2,54% 22,42 23,43 23,06 23,23 23,44 9.271 9.413.493.900
15/3/2024 21,86 22,85 +4,15% 21,86 22,85 22,54 22,80 22,85 9.698 11.883.599.600
14/3/2024 22,58 21,94 -2,49% 21,32 22,74 21,73 21,82 21,94 4.934 16.567.605.700
13/3/2024 22,27 22,50 +1,35% 22,24 23,04 22,74 22,46 22,50 286 6.403.323.300
12/3/2024 21,91 22,20 +2,35% 21,76 22,26 21,99 22,08 22,20 290 5.393.057.700
11/3/2024 21,24 21,69 +1,50% 21,24 22,22 21,83 21,68 21,73 1.426 7.684.777.000
8/3/2024 20,76 21,37 +3,14% 20,69 21,72 21,35 0,00 0,00 8.459 11.206.743.300
7/3/2024 21,35 20,72 -3,31% 20,69 21,59 21,08 20,71 20,79 6.217 9.705.431.700
6/3/2024 22,41 21,43 -6,91% 21,41 22,54 21,73 21,42 21,46 8.371 16.432.125.300
5/3/2024 22,91 23,02 +0,44% 22,91 23,34 23,14 23,01 23,04 5.606 3.175.518.600
4/3/2024 23,38 22,92 -2,01% 22,87 23,47 23,04 22,92 22,99 4.340 2.968.644.200
1/3/2024 23,09 23,39 +1,70% 23,06 23,78 23,48 23,35 23,47 7.221 3.666.722.700
29/2/2024 23,14 23,00 -0,65% 22,80 23,19 22,97 22,97 23,02 4.653 2.292.722.200
28/2/2024 23,25 23,15 -1,24% 22,76 23,30 23,05 23,15 23,19 8.985 4.747.672.500
27/2/2024 23,55 23,44 +0,13% 23,29 23,81 23,48 23,43 23,44 7.809 4.683.472.300
26/2/2024 23,28 23,41 0,00% 22,95 23,54 23,28 23,39 23,41 7.668 6.795.341.100
23/2/2024 24,15 23,41 -3,02% 23,34 24,33 23,54 0,00 0,00 979 6.023.046.500
22/2/2024 23,89 24,14 +1,30% 23,89 24,39 24,14 24,09 24,15 79 6.269.491.100
21/2/2024 24,24 23,83 +0,93% 23,72 24,41 23,98 23,82 23,98 9.924 5.224.451.500
20/2/2024 22,86 23,61 +2,47% 22,67 23,83 23,50 23,60 23,62 7.558 5.307.304.300
19/2/2024 23,35 23,04 -1,33% 22,98 23,52 23,24 23,03 23,24 7.375 3.640.917.100
16/2/2024 22,54 23,35 +3,59% 22,54 23,63 23,21 23,34 23,45 7.911 5.288.111.800
15/2/2024 21,71 22,54 +3,82% 21,68 22,74 22,32 22,53 22,66 7.963 3.823.721.500
14/2/2024 21,98 21,71 -1,23% 21,60 22,06 21,73 21,71 21,73 5.953 2.727.638.900
9/2/2024 22,52 21,98 -2,83% 21,87 22,76 22,09 0,00 0,00 6.918 4.040.654.700
8/2/2024 22,73 22,62 -0,62% 21,82 22,84 22,36 22,61 22,62 8.895 5.139.104.000
7/2/2024 22,70 22,76 0,00% 22,51 23,17 22,76 22,72 22,77 8.236 4.996.731.200
6/2/2024 22,00 22,76 +3,78% 21,98 23,04 22,73 22,76 22,80 8.430 4.995.006.200
5/2/2024 21,94 21,93 -0,14% 21,79 22,32 21,99 21,93 21,99 8.109 3.623.618.800
2/2/2024 23,58 21,96 -4,77% 21,96 23,58 22,19 21,96 22,07 1.992 7.422.174.900
1/2/2024 23,62 23,06 +0,04% 22,72 23,62 23,03 22,97 23,07 8.804 4.654.100.900
31/1/2024 22,92 23,05 +0,79% 22,82 23,42 23,05 23,00 23,05 7.642 5.260.197.500
30/1/2024 23,27 22,87 -1,80% 22,72 23,33 22,87 22,81 22,87 5.954 3.191.025.700
29/1/2024 23,90 23,29 -2,27% 23,11 23,97 23,31 23,28 23,38 6.636 3.579.040.800
26/1/2024 23,65 23,83 +0,72% 23,36 23,99 23,79 23,75 23,85 8.517 5.890.694.100
25/1/2024 23,70 23,66 +0,34% 23,23 23,98 23,59 23,58 23,68 9.303 5.537.936.100
24/1/2024 23,44 23,58 +0,77% 23,44 24,37 23,81 23,56 23,59 3.529 7.569.329.500
23/1/2024 23,53 23,40 -0,43% 22,97 23,70 23,20 23,40 23,42 9.486 6.622.671.700
22/1/2024 23,48 23,50 +0,09% 22,87 24,02 23,42 23,33 23,50 3.565 8.377.351.400
19/1/2024 22,74 23,48 +2,09% 22,53 23,68 23,30 23,46 23,50 8.320 12.391.199.400
18/1/2024 22,85 23,00 +11,70% 22,48 24,23 23,10 22,93 23,00 3.674 27.202.255.200
17/1/2024 20,50 20,59 -0,77% 20,30 20,85 20,63 20,57 20,62 8.649 3.453.703.300
16/1/2024 21,24 20,75 -2,31% 20,61 21,31 20,84 20,75 20,77 9.442 3.811.311.100
15/1/2024 20,80 21,24 +1,14% 20,63 21,49 21,22 21,23 21,38 4.791 2.342.852.000
12/1/2024 20,62 21,00 +3,45% 20,62 21,29 21,02 21,00 21,02 8.754 5.451.177.100
11/1/2024 20,36 20,30 +0,25% 20,08 20,58 20,28 20,30 20,32 3.273 7.170.795.100
10/1/2024 20,79 20,25 -2,08% 20,25 20,80 20,38 20,25 20,30 8.322 5.705.862.300
9/1/2024 21,09 20,68 -1,29% 20,63 21,15 20,73 20,68 20,77 7.665 5.186.075.600
8/1/2024 20,84 20,95 -0,71% 20,45 20,99 20,77 20,95 20,96 9.649 5.402.078.200
5/1/2024 20,63 21,10 +1,98% 20,50 21,34 21,01 21,10 21,14 6.477 3.334.485.500
4/1/2024 21,37 20,69 -2,64% 20,69 21,40 20,75 20,68 20,71 9.168 11.575.352.600
3/1/2024 20,75 21,25 +2,31% 20,57 21,35 21,07 21,21 21,26 9.512 4.636.157.500
2/1/2024 21,71 20,77 -4,37% 20,75 21,71 21,06 20,77 20,83 4.792 6.781.987.100
28/12/2023 21,72 21,72 -0,64% 21,24 21,80 21,51 21,70 21,74 996 5.026.806.400
27/12/2023 22,13 21,86 -1,04% 21,76 22,28 21,97 21,82 21,86 6.095 3.220.078.000
26/12/2023 21,53 22,09 +3,08% 21,44 22,15 21,96 21,91 22,09 7.196 3.744.897.200
22/12/2023 21,43 21,43 +0,70% 21,28 21,66 21,46 21,36 21,45 9.122 4.220.717.000
21/12/2023 21,20 21,28 +0,95% 20,89 21,28 21,20 21,27 21,29 5.993 5.856.650.200
20/12/2023 21,73 21,08 -2,63% 20,90 21,80 21,34 21,05 21,08 5.725 2.833.170.700
19/12/2023 21,02 21,65 +2,95% 21,01 21,70 21,53 21,64 21,68 7.496 4.774.003.900
18/12/2023 20,44 21,03 +3,75% 20,43 21,30 21,04 21,03 21,04 43 6.468.972.200
15/12/2023 21,35 20,27 -4,84% 20,27 21,45 20,54 20,27 20,30 355 9.528.528.600
14/12/2023 21,05 21,30 +1,91% 20,55 21,44 21,03 21,27 21,30 9.841 11.562.260.300
13/12/2023 20,41 20,90 +4,81% 20,07 21,10 20,58 20,90 21,02 3.750 8.951.060.100
12/12/2023 20,35 19,94 -2,25% 19,82 20,59 19,96 19,94 19,96 7.874 4.471.667.700
11/12/2023 20,81 20,40 -2,11% 20,30 20,90 20,46 20,39 20,40 6.955 3.483.649.800
8/12/2023 20,30 20,84 +3,27% 20,08 21,04 20,55 20,83 20,89 1.869 9.691.199.300
7/12/2023 19,49 20,18 +4,40% 19,33 20,18 19,94 20,04 20,18 1.099 7.504.553.400
6/12/2023 20,49 19,33 -6,48% 19,20 20,49 19,64 19,33 19,38 562 5.946.494.000
5/12/2023 20,06 20,67 +3,09% 20,00 20,80 20,50 20,55 20,67 2.387 8.508.265.500
4/12/2023 20,91 20,05 -4,11% 20,05 20,91 20,32 20,05 20,19 3.761 7.957.088.100
1/12/2023 20,10 20,91 +5,61% 20,03 20,91 20,56 20,91 20,92 4.943 9.511.464.600
30/11/2023 19,78 19,80 +0,71% 19,54 20,03 19,80 19,80 19,83 7.104 4.031.487.900
29/11/2023 19,37 19,66 +2,40% 19,29 19,82 19,64 19,65 19,72 8.806 6.142.760.900
28/11/2023 19,00 19,20 +1,21% 18,92 19,36 19,20 19,20 19,24 1.310 5.979.674.400
27/11/2023 19,46 18,97 -2,27% 18,89 19,58 19,07 18,96 18,99 8.876 4.006.522.000
24/11/2023 19,51 19,41 -0,56% 19,35 19,68 19,50 19,38 19,48 6.515 2.792.411.100
23/11/2023 19,71 19,52 -0,71% 19,48 19,82 19,63 19,52 19,55 4.371 1.844.360.200
22/11/2023 19,63 19,66 -0,76% 19,56 20,10 19,83 19,66 19,73 2.632 5.725.840.500
21/11/2023 19,90 19,81 -0,50% 19,61 20,16 19,86 19,81 19,82 7.021 2.998.652.800
20/11/2023 19,98 19,91 +1,27% 19,72 20,10 19,88 19,85 19,92 569 4.875.177.700
17/11/2023 19,16 19,66 +3,36% 19,05 19,98 19,48 19,60 19,67 1.851 7.340.347.900
16/11/2023 19,17 19,02 -1,14% 18,88 19,57 19,11 19,02 19,07 163 9.452.283.300
14/11/2023 18,76 19,24 +3,11% 18,62 19,42 19,10 19,24 19,25 7.196 7.830.217.400
13/11/2023 18,92 18,66 -1,32% 18,62 19,26 18,81 18,66 18,70 29 6.811.183.600
10/11/2023 19,40 18,91 -1,36% 18,77 19,48 18,95 18,91 18,98 5.517 8.547.802.300
9/11/2023 20,50 19,17 -5,47% 19,12 20,53 19,68 19,16 19,18 3.080 7.239.484.300
8/11/2023 21,15 20,28 -4,29% 20,16 21,32 20,57 20,27 20,29 3.007 7.158.173.400
7/11/2023 20,30 21,19 +4,13% 20,15 21,24 20,83 21,16 21,19 4.328 5.945.483.900
6/11/2023 21,66 20,35 -5,52% 20,35 21,74 20,71 20,35 20,36 1.325 5.273.704.000
3/11/2023 21,61 21,54 +2,04% 21,21 21,94 21,61 21,50 21,54 4.689 6.915.974.100
1/11/2023 20,89 21,11 +1,78% 20,62 21,30 20,96 21,10 21,13 2.351 6.826.152.200
31/10/2023 20,21 20,74 +2,88% 20,21 20,92 20,64 20,70 20,74 8.134 4.156.221.400
30/10/2023 21,20 20,16 -3,26% 20,13 21,20 20,39 20,15 20,19 616 5.080.096.800
27/10/2023 21,57 20,84 -2,89% 20,80 21,82 21,11 20,84 20,90 8.724 4.194.944.400
26/10/2023 21,34 21,46 +0,52% 21,14 21,54 21,40 21,46 21,48 2.005 5.387.832.600
25/10/2023 21,40 21,35 0,00% 21,14 21,66 21,37 21,34 21,37 7.007 3.648.825.100
24/10/2023 21,80 21,35 -1,20% 21,10 21,89 21,39 21,32 21,39 7.661 3.565.636.100
23/10/2023 21,60 21,61 -0,09% 21,36 22,14 21,75 21,59 21,62 7.374 3.768.007.700
20/10/2023 21,70 21,63 -0,78% 21,27 22,08 21,65 21,61 21,63 144 5.894.451.400
19/10/2023 21,66 21,80 +0,05% 21,47 22,03 21,81 21,76 21,81 7.474 2.920.212.700
18/10/2023 21,81 21,79 +0,60% 21,65 22,22 21,86 21,79 21,80 5.036 8.907.838.900
17/10/2023 22,07 21,66 -2,39% 21,58 22,33 21,89 21,65 21,68 3.132 7.159.517.600
16/10/2023 21,91 22,19 +2,21% 21,66 22,48 22,16 22,19 22,24 144 6.756.479.700
13/10/2023 22,04 21,71 -0,05% 21,35 22,28 21,76 21,70 21,75 1.018 11.976.349.100
11/10/2023 21,34 21,72 +1,07% 21,23 21,94 21,67 21,71 21,72 9.881 5.429.735.200
10/10/2023 21,00 21,49 +2,43% 20,76 21,63 21,37 21,47 21,50 1.794 5.053.238.000
9/10/2023 19,86 20,98 +8,70% 19,83 21,00 20,66 20,98 21,00 5.461 7.984.130.100
6/10/2023 18,89 19,30 +1,69% 18,73 19,35 19,15 19,29 19,32 9.526 4.097.563.900
5/10/2023 19,31 18,98 -1,81% 18,89 19,58 19,10 18,98 19,07 8.555 3.701.136.200
4/10/2023 19,83 19,33 -2,77% 19,24 19,94 19,47 19,33 19,48 827 4.984.181.400
3/10/2023 20,62 19,88 -4,15% 19,79 20,75 20,11 19,88 19,89 1.412 4.477.667.100
2/10/2023 21,00 20,74 -0,96% 20,73 21,25 20,95 20,73 20,79 7.540 4.949.097.500
29/9/2023 20,65 20,94 +3,10% 20,52 21,41 20,98 20,93 21,00 5.392 8.471.981.600
28/9/2023 20,17 20,31 +0,64% 20,15 20,66 20,30 20,28 20,35 798 7.917.228.000
27/9/2023 19,49 20,18 +4,61% 19,37 20,30 19,95 20,13 20,18 7.861 8.465.193.400
26/9/2023 19,88 19,29 -3,41% 19,22 19,95 19,48 19,29 19,30 3.197 8.616.741.700
25/9/2023 20,35 19,97 -2,35% 19,96 20,47 20,13 19,96 19,97 6.391 7.418.501.300
22/9/2023 21,20 20,45 -2,57% 20,33 21,22 20,61 20,42 20,50 8.065 8.192.872.600
21/9/2023 21,66 20,99 -3,58% 20,82 21,70 21,14 20,98 21,00 5.801 7.175.247.100
20/9/2023 22,30 21,77 -2,38% 21,74 22,38 22,11 21,77 21,80 457 7.170.310.400
19/9/2023 22,39 22,30 -0,40% 22,18 22,78 22,43 22,28 22,32 7.994 6.391.771.100
18/9/2023 22,54 22,39 -0,27% 22,31 23,08 22,63 22,35 22,39 9.465 5.230.434.100
15/9/2023 22,24 22,45 +0,94% 22,19 22,71 22,45 22,45 22,49 8.198 9.767.605.200
14/9/2023 21,70 22,24 +3,06% 21,67 22,27 22,06 22,21 22,25 5.635 6.997.102.400
13/9/2023 21,97 21,58 -2,18% 21,58 22,17 21,84 21,57 21,59 3.822 6.666.101.800
12/9/2023 22,03 22,06 +0,41% 21,89 22,41 22,12 22,05 22,10 8.725 6.486.241.700
11/9/2023 22,07 21,97 -0,45% 21,71 22,36 21,98 21,97 22,00 857 5.455.282.900
8/9/2023 21,58 22,07 +1,47% 21,15 22,20 21,92 22,06 22,08 7.977 3.954.135.000
6/9/2023 22,56 21,75 -3,63% 21,70 22,56 21,95 21,75 21,78 6.160 8.951.455.100
5/9/2023 23,70 22,57 -5,49% 22,51 23,92 22,81 22,57 22,58 5.056 17.985.802.200
4/9/2023 23,58 23,88 +1,36% 23,29 23,88 23,67 23,80 23,88 6.981 5.445.647.000
1/9/2023 23,45 23,56 +1,73% 23,00 23,56 23,44 23,49 23,57 1.444 17.375.289.800
31/8/2023 23,40 23,16 -0,17% 22,93 23,48 23,23 23,14 23,16 816 7.831.871.600
30/8/2023 23,38 23,20 -0,26% 23,14 23,55 23,28 23,20 23,26 7.479 6.463.954.200
29/8/2023 22,74 23,26 +2,11% 22,74 23,29 23,11 23,26 23,28 9.672 4.228.010.400
28/8/2023 23,23 22,78 -2,06% 22,78 23,51 22,96 22,78 22,82 8.295 5.056.456.700
25/8/2023 23,54 23,26 -0,51% 22,99 23,69 23,20 23,25 23,26 9.167 5.106.993.000
24/8/2023 23,61 23,38 -1,39% 23,37 23,91 23,58 23,36 23,38 6.533 3.176.923.900
23/8/2023 22,94 23,71 +3,09% 22,59 23,78 23,32 23,69 23,75 8.142 4.686.627.600
22/8/2023 22,90 23,00 +1,05% 22,57 23,24 22,89 22,91 23,01 238 4.443.646.400
21/8/2023 22,85 22,76 -0,26% 22,51 23,48 22,92 22,75 22,77 3.360 7.410.172.700
18/8/2023 22,50 22,82 +1,24% 22,40 23,30 22,87 22,82 22,89 9.918 5.779.808.700
17/8/2023 22,50 22,54 +1,17% 22,28 22,91 22,60 22,53 22,56 6.372 4.231.599.500
16/8/2023 22,70 22,28 -0,71% 22,28 23,08 22,61 22,28 22,34 2.852 7.607.423.500
15/8/2023 23,21 22,44 -3,19% 22,33 23,35 22,65 22,44 22,45 3 6.286.567.300
14/8/2023 23,05 23,18 -0,09% 22,72 23,47 23,14 23,18 23,22 7.328 5.141.720.500
11/8/2023 23,84 23,20 -2,44% 22,71 24,10 23,33 23,20 23,24 6.373 12.219.831.100
10/8/2023 24,05 23,78 -1,25% 23,52 24,22 23,89 23,77 23,78 1.295 6.641.618.400
9/8/2023 23,48 24,08 +2,86% 23,13 24,12 23,76 24,01 24,09 2.070 6.419.896.200
8/8/2023 22,50 23,41 +2,86% 22,01 23,42 22,91 23,40 23,41 5.974 3.770.589.100
7/8/2023 23,10 22,76 -1,22% 22,57 23,15 22,78 22,76 22,80 4.522 2.409.932.000
4/8/2023 22,80 23,04 +1,01% 22,74 23,33 23,10 23,03 23,08 7.895 4.364.204.200
3/8/2023 22,80 22,81 +0,93% 22,70 23,40 23,00 22,80 22,82 827 6.876.997.100
2/8/2023 22,80 22,60 -1,40% 22,19 22,87 22,42 22,56 22,60 288 6.210.351.400
1/8/2023 23,00 22,92 -0,30% 22,54 23,08 22,79 22,90 22,92 7.026 3.814.200.500
31/7/2023 23,45 22,99 -0,73% 22,99 23,60 23,17 22,98 22,99 2.310 6.727.635.600
28/7/2023 23,14 23,16 +0,65% 22,88 23,68 23,26 23,14 23,18 2.375 7.801.764.000
27/7/2023 23,60 23,01 -0,17% 22,90 23,96 23,27 23,01 23,05 5.569 9.854.981.600
26/7/2023 23,08 23,05 -0,22% 22,60 23,21 22,94 23,04 23,20 9.220 4.863.771.900
25/7/2023 23,50 23,10 -0,60% 23,03 23,93 23,26 23,10 23,13 934 6.587.287.300
24/7/2023 22,35 23,24 +4,26% 22,35 23,34 22,97 23,23 23,30 6.103 11.268.605.400
21/7/2023 20,76 22,29 +8,47% 20,76 22,34 21,98 22,25 22,29 6.819 11.487.640.400
20/7/2023 20,78 20,55 -0,24% 20,28 20,91 20,48 20,45 20,57 6.400 3.181.848.000
19/7/2023 20,76 20,60 -0,10% 20,51 21,05 20,74 20,60 20,70 7.344 4.840.866.800
18/7/2023 20,63 20,62 +0,19% 20,44 20,82 20,62 20,60 20,69 4.714 1.756.266.500
17/7/2023 20,25 20,58 +0,83% 20,08 20,76 20,51 20,57 20,68 5.947 4.337.530.700
14/7/2023 20,93 20,41 -2,11% 20,19 20,97 20,52 20,37 20,43 8.117 4.732.615.900
13/7/2023 19,86 20,85 +6,32% 19,39 20,85 20,32 20,76 20,86 2.232 15.128.378.000
12/7/2023 20,84 19,61 -4,67% 19,48 21,10 20,26 19,61 19,62 3.343 6.149.781.400
11/7/2023 20,71 20,57 -0,68% 19,94 20,81 20,53 20,56 20,59 3.890 8.106.853.400
10/7/2023 20,40 20,71 +0,93% 20,05 20,93 20,56 20,64 20,71 9.143 4.370.503.200
7/7/2023 19,37 20,52 +6,54% 19,31 20,70 20,26 20,51 20,52 1.817 7.997.695.100
6/7/2023 19,67 19,26 -2,53% 18,92 19,74 19,26 19,26 19,39 9.769 3.744.380.400
5/7/2023 19,69 19,76 +0,41% 19,51 20,04 19,78 19,73 19,78 9.847 4.083.455.500
4/7/2023 19,56 19,68 +0,77% 19,41 19,95 19,71 19,68 19,69 5.535 1.784.588.000
3/7/2023 19,29 19,53 +1,88% 19,25 19,90 19,63 19,51 19,60 8.969 2.835.676.500
30/6/2023 19,19 19,17 +1,00% 19,16 19,70 19,41 19,17 19,22 1.381 3.731.853.500
29/6/2023 18,93 18,98 +1,06% 18,83 19,09 18,97 18,98 19,03 5.244 1.664.304.800
28/6/2023 19,03 18,78 -1,31% 18,78 19,17 18,97 18,78 18,85 6.905 2.376.797.600
27/6/2023 19,68 19,03 -3,16% 18,95 19,91 19,19 19,00 19,03 9.503 3.146.082.200
26/6/2023 19,44 19,65 +1,34% 19,39 20,18 19,90 19,64 19,81 9.636 4.193.991.800
23/6/2023 19,85 19,39 -2,12% 19,12 19,85 19,47 19,38 19,39 216 4.244.094.100
22/6/2023 19,83 19,81 -1,44% 19,60 19,98 19,79 19,81 19,85 8.438 3.110.643.900
21/6/2023 19,37 20,10 +3,93% 19,08 20,25 19,92 20,08 20,12 310 5.944.048.300
20/6/2023 19,33 19,34 -0,36% 18,91 19,41 19,19 19,18 19,34 5.581 2.572.786.300
19/6/2023 19,09 19,41 +1,68% 19,03 19,50 19,37 19,40 19,49 2.391 2.248.755.900
16/6/2023 19,30 19,09 -1,50% 18,76 19,37 19,03 19,07 19,09 9.209 4.344.782.100
15/6/2023 19,18 19,38 +1,10% 19,08 19,48 19,29 19,37 19,38 1.482 3.772.391.300
14/6/2023 18,59 19,17 +3,68% 18,48 19,42 19,09 19,17 19,30 6.379 7.016.175.800
13/6/2023 18,23 18,49 +2,10% 18,08 18,67 18,42 18,49 18,55 5.976 6.002.921.200
12/6/2023 18,39 18,11 -1,90% 17,94 18,43 18,14 18,03 18,12 307 3.582.538.100
9/6/2023 18,35 18,46 +1,21% 17,95 18,58 18,30 18,46 18,55 5.835 5.841.778.000
7/6/2023 17,90 18,24 +2,64% 17,80 18,25 18,08 18,21 18,25 7.980 3.759.486.500
6/6/2023 17,90 17,77 -1,11% 17,62 17,96 17,79 17,77 17,81 6.694 2.422.888.700
5/6/2023 18,13 17,97 +0,73% 17,69 18,18 17,96 17,91 17,97 7.682 3.389.093.900
2/6/2023 17,70 17,84 +2,47% 17,60 18,13 17,89 17,84 17,91 8.364 4.319.111.700
1/6/2023 17,28 17,41 +1,04% 16,62 17,54 17,20 17,30 17,41 2.908 6.133.996.500
31/5/2023 17,11 17,23 -0,52% 16,93 17,33 17,20 17,21 17,23 1.651 4.946.693.000
30/5/2023 17,72 17,32 -2,64% 16,82 17,87 17,17 17,28 17,32 4.124 6.177.780.400
29/5/2023 17,67 17,79 +1,08% 17,43 17,84 17,68 17,79 17,80 3.310 1.407.721.300
26/5/2023 17,93 17,60 -0,23% 17,43 17,93 17,70 17,57 17,60 1.496 4.754.001.800
25/5/2023 17,90 17,64 -0,40% 17,64 18,07 17,81 17,64 17,77 8.640 2.926.810.100
24/5/2023 17,72 17,71 +0,40% 17,63 18,25 17,89 17,70 17,72 788 4.147.344.800
23/5/2023 17,55 17,64 +0,11% 17,44 17,98 17,72 17,64 17,70 7.702 3.122.274.100
22/5/2023 17,61 17,62 +0,40% 17,52 17,75 17,64 17,60 17,62 5.181 2.443.534.500
19/5/2023 17,85 17,55 -0,79% 17,40 17,95 17,62 17,55 17,56 5.669 6.467.358.100
18/5/2023 17,85 17,69 -1,67% 17,32 17,94 17,51 17,67 17,70 6.945 7.021.543.100
17/5/2023 17,45 17,99 +4,29% 17,43 17,99 17,75 17,99 18,00 3.650 4.083.412.000
16/5/2023 17,14 17,25 -0,12% 17,06 17,63 17,31 17,25 17,26 6.627 6.527.203.000
15/5/2023 18,90 17,27 -9,06% 17,10 19,06 17,60 17,27 17,29 3.000 17.321.436.200
12/5/2023 19,14 18,99 -1,50% 18,80 19,46 19,05 18,99 19,00 6.591 6.684.427.600
11/5/2023 19,39 19,28 -1,28% 19,01 19,91 19,38 19,28 19,30 3.912 5.640.289.100
10/5/2023 19,51 19,53 -0,20% 19,15 19,65 19,44 19,53 19,58 6.389 1.955.730.200
9/5/2023 19,70 19,57 -0,86% 19,42 20,03 19,68 19,57 19,62 8.734 3.193.670.000
8/5/2023 19,72 19,74 +1,60% 19,52 20,06 19,81 19,74 19,77 2.827 4.955.267.800
5/5/2023 18,81 19,43 +5,43% 18,71 19,66 19,30 19,40 19,43 3.498 4.106.308.300
4/5/2023 18,75 18,43 -0,49% 18,34 19,05 18,58 18,43 18,44 8.034 2.846.623.700
3/5/2023 18,37 18,52 +0,43% 18,11 18,66 18,44 18,48 18,55 2.045 4.235.737.000
2/5/2023 19,71 18,44 -6,30% 18,42 19,73 18,67 18,44 18,45 3.276 6.389.322.900
28/4/2023 19,02 19,68 +3,31% 18,76 19,68 19,36 19,53 19,68 2.944 5.004.306.400
27/4/2023 18,85 19,05 -0,63% 18,50 19,23 18,97 19,05 19,07 209 3.478.183.100
26/4/2023 19,77 19,17 -2,99% 19,07 19,80 19,35 19,16 19,17 1.396 4.121.959.100
25/4/2023 20,00 19,76 -1,84% 19,38 20,16 19,69 19,75 19,77 7.947 3.216.532.300
24/4/2023 20,06 20,13 -0,35% 19,86 20,22 20,02 20,13 20,14 8.859 2.905.020.400
20/4/2023 20,11 20,20 -0,25% 19,85 20,48 20,16 20,19 20,20 9.205 3.594.277.200
19/4/2023 20,40 20,25 -2,22% 20,05 20,65 20,25 20,25 20,26 4.546 6.906.289.200
18/4/2023 21,69 20,71 -3,81% 20,57 21,72 20,79 20,71 20,72 965 6.310.099.700
17/4/2023 22,09 21,53 -2,36% 21,35 22,10 21,65 21,53 21,56 9.909 4.054.090.000
14/4/2023 22,28 22,05 -0,85% 21,94 22,47 22,17 22,05 22,09 8.694 2.999.817.600
13/4/2023 22,18 22,24 +1,14% 21,63 22,47 22,09 22,23 22,24 4.069 6.949.568.900
12/4/2023 21,65 21,99 +2,37% 21,51 22,39 22,04 21,94 21,99 5.673 7.922.978.500
11/4/2023 21,12 21,48 +2,24% 21,01 21,60 21,35 21,47 21,50 3.349 4.794.257.300
10/4/2023 20,82 21,01 +1,84% 20,46 21,21 20,99 21,01 21,05 830 4.434.867.100
6/4/2023 20,60 20,63 -0,39% 20,35 20,96 20,60 20,63 20,67 2.086 4.417.885.800
5/4/2023 20,70 20,71 -0,10% 20,13 20,99 20,65 20,71 20,72 1.731 4.294.260.700
4/4/2023 20,86 20,73 +0,58% 20,43 21,25 20,79 20,73 20,74 3.495 5.372.696.100
3/4/2023 20,95 20,61 +1,38% 20,42 21,51 20,84 20,61 20,67 6.172 11.362.144.200
31/3/2023 21,49 20,33 -4,55% 20,27 21,49 20,57 20,33 20,36 1.735 5.477.546.600
30/3/2023 21,57 21,30 +0,24% 21,16 21,98 21,54 21,30 21,32 2.486 6.274.612.200
29/3/2023 21,00 21,25 +1,19% 20,75 21,30 21,06 21,20 21,26 6.942 4.066.816.200
28/3/2023 21,16 21,00 -0,43% 20,75 21,38 21,04 20,99 21,00 7.663 3.827.916.500
27/3/2023 20,85 21,09 +3,08% 20,67 21,30 21,06 21,08 21,12 223 4.120.776.600
24/3/2023 19,79 20,46 +2,81% 19,39 20,65 20,25 20,46 20,48 5.513 7.661.390.600
23/3/2023 21,66 19,90 -4,65% 19,64 21,80 20,54 19,89 19,90 6.163 7.398.214.800
22/3/2023 20,65 20,87 +1,07% 20,33 21,22 20,79 20,87 20,90 3.382 7.921.741.500
21/3/2023 20,61 20,65 +1,47% 20,04 21,00 20,58 20,65 20,69 8.564 10.216.432.400
20/3/2023 21,30 20,35 -4,46% 20,22 21,37 20,56 20,34 20,35 8.704 7.503.381.400
17/3/2023 20,60 21,30 +2,75% 20,33 21,95 21,30 21,27 21,30 8.375 15.160.619.500
16/3/2023 22,25 20,73 -6,66% 20,12 22,36 20,92 20,73 20,84 1.856 26.498.480.800
15/3/2023 26,83 22,21 -19,27% 21,79 26,83 23,17 22,21 22,24 2.249 52.965.384.800
14/3/2023 27,08 27,51 +1,59% 27,08 27,90 27,50 27,51 27,52 675 6.741.474.800
13/3/2023 27,59 27,08 -4,07% 26,71 27,98 27,42 27,08 27,22 9.012 10.017.694.500
10/3/2023 28,42 28,23 -0,56% 27,55 28,49 28,07 28,23 28,27 6.575 8.939.718.600
9/3/2023 28,61 28,39 -1,36% 28,25 29,22 28,70 28,39 28,47 9.672 5.088.369.200
8/3/2023 28,36 28,78 +2,24% 28,14 29,81 28,89 28,77 28,78 5.188 8.824.090.900
7/3/2023 28,42 28,15 -0,98% 27,75 28,65 28,10 28,14 28,17 2.513 5.849.814.900
6/3/2023 28,65 28,43 -0,77% 27,80 28,89 28,37 28,42 28,46 3.038 6.918.786.100
3/3/2023 28,43 28,65 +1,24% 27,91 28,88 28,46 28,64 28,65 868 5.484.259.000
2/3/2023 27,01 28,30 +4,89% 27,01 28,60 28,21 28,30 28,31 9.840 13.063.818.600
1/3/2023 28,30 26,98 -4,66% 26,25 28,32 26,67 26,93 26,98 2.709 23.732.492.500
28/2/2023 30,16 28,30 -6,01% 28,30 30,57 28,94 28,29 28,30 3.311 10.522.211.400
27/2/2023 30,27 30,11 +0,20% 29,58 30,61 30,08 30,09 30,11 1.850 5.306.203.000
24/2/2023 30,20 30,05 -0,33% 29,69 30,75 29,96 29,97 30,05 8.559 4.845.096.300
23/2/2023 29,33 30,15 +2,87% 29,25 30,62 30,04 30,09 30,15 4.551 9.646.360.600
22/2/2023 29,30 29,31 -0,64% 28,64 29,32 29,10 29,31 29,32 4.238 8.463.276.800
17/2/2023 29,65 29,50 -1,01% 29,29 29,78 29,56 29,49 29,50 1.411 6.519.292.800
16/2/2023 30,10 29,80 -2,07% 29,39 30,32 29,72 29,80 29,86 7.155 3.719.265.900
15/2/2023 29,30 30,43 +2,08% 29,15 30,72 30,25 30,43 30,44 4.410 6.245.254.100
14/2/2023 30,52 29,81 -2,33% 29,54 30,79 30,08 29,81 29,82 8.453 5.949.617.600
13/2/2023 30,22 30,52 +0,99% 29,77 30,88 30,52 30,51 30,52 1.155 5.710.396.900
10/2/2023 29,65 30,22 +2,44% 29,53 30,80 30,40 30,18 30,22 9.161 4.989.168.600
9/2/2023 30,03 29,50 -1,76% 29,46 30,03 29,77 29,50 29,51 6.144 4.398.530.500
8/2/2023 29,87 30,03 +1,62% 29,16 30,07 29,67 30,01 30,03 4.096 8.100.256.800
7/2/2023 29,41 29,55 +1,62% 29,03 29,85 29,52 29,46 29,55 8.524 4.669.419.100
6/2/2023 28,60 29,08 +2,00% 28,08 29,44 28,81 29,08 29,09 6.095 8.070.473.400
3/2/2023 29,00 28,51 -1,72% 28,29 29,52 28,84 28,51 28,55 4.971 8.156.805.400
2/2/2023 30,68 29,01 -5,20% 28,86 30,84 29,65 29,01 29,03 4.933 11.914.558.100
1/2/2023 31,57 30,60 -3,10% 29,42 31,71 30,22 30,48 30,60 4.568 11.295.522.200
31/1/2023 32,20 31,58 -2,23% 31,43 32,55 31,83 31,57 31,58 8.690 5.908.542.600
30/1/2023 33,22 32,30 -2,06% 31,92 33,41 32,31 32,30 32,31 7.546 4.420.511.400
27/1/2023 33,50 32,98 -2,97% 32,67 33,80 33,17 32,98 32,99 6.729 9.888.214.900
26/1/2023 33,80 33,99 +1,10% 33,48 34,52 34,11 33,96 33,99 6.041 3.822.104.600
25/1/2023 33,70 33,62 -0,27% 33,12 34,12 33,69 33,62 33,72 5.584 4.448.275.000
24/1/2023 33,34 33,71 +1,23% 32,20 34,20 33,38 33,71 33,73 3.438 9.576.971.700
23/1/2023 33,82 33,30 -0,98% 33,23 34,79 33,57 33,29 33,30 1.682 44.463.005.000
20/1/2023 34,02 33,63 -0,68% 32,96 34,05 33,49 33,62 33,83 329 9.366.521.700
19/1/2023 33,38 33,86 +0,33% 33,24 34,14 33,90 33,85 33,97 4.149 2.745.339.700
18/1/2023 33,84 33,75 +1,11% 33,68 34,69 33,98 33,74 33,75 6.780 4.499.677.400
17/1/2023 32,86 33,38 +1,89% 32,84 33,60 33,33 33,36 33,38 8.339 4.678.985.900
16/1/2023 32,71 32,76 -0,64% 32,43 33,09 32,81 32,75 32,78 4.124 2.578.543.700
13/1/2023 33,02 32,97 -1,20% 32,55 33,37 32,83 32,78 32,97 5.896 5.736.434.600
12/1/2023 32,23 33,37 +3,09% 32,12 34,01 33,18 33,37 33,38 5.104 8.747.178.500
11/1/2023 32,45 32,37 +0,53% 32,05 32,96 32,45 32,37 32,45 2.923 8.783.823.900
10/1/2023 32,29 32,20 +0,53% 31,35 32,39 32,01 32,20 32,21 8.269 4.279.956.900
9/1/2023 31,88 32,03 +1,26% 31,22 32,30 31,81 32,00 32,03 6 6.821.121.400
6/1/2023 31,12 31,63 +1,77% 30,87 31,87 31,45 31,47 31,63 8.209 4.721.548.500
5/1/2023 31,32 31,08 -0,13% 29,85 32,09 30,92 31,06 31,08 2.068 14.457.325.600
4/1/2023 30,93 31,12 +0,29% 30,05 31,86 31,17 31,12 31,22 3.809 7.538.668.500
3/1/2023 33,15 31,03 -5,22% 30,75 33,62 31,78 30,88 31,03 3.752 7.255.394.400
2/1/2023 32,65 32,74 -1,18% 31,66 33,06 32,58 32,73 32,74 2.818 6.112.621.900
29/12/2022 33,18 33,13 +0,24% 32,40 33,53 33,13 33,11 33,13 2.392 15.120.506.500
28/12/2022 31,65 33,05 +6,79% 31,19 33,05 32,44 32,93 33,05 8.483 10.791.683.100
27/12/2022 30,92 30,95 +0,72% 30,32 31,01 30,67 30,87 30,95 7.622 4.567.773.800
26/12/2022 30,30 30,73 +1,32% 30,28 31,39 30,90 30,69 30,73 6.120 3.297.331.900
23/12/2022 29,33 30,33 +4,77% 29,19 30,54 30,15 30,33 30,37 8.388 6.404.795.300
22/12/2022 29,80 28,95 -1,76% 28,68 30,11 29,26 28,95 28,96 5.871 4.219.912.800
21/12/2022 28,87 29,47 +3,22% 28,00 29,65 29,01 29,46 29,52 7.658 3.608.046.400
20/12/2022 27,42 28,55 +3,93% 27,40 29,28 28,57 28,55 28,56 8.286 4.952.779.200
19/12/2022 28,30 27,47 -2,55% 27,30 28,66 27,84 27,47 27,50 6.760 3.631.837.300
16/12/2022 28,60 28,19 -1,81% 27,97 28,62 28,21 28,10 28,19 9.907 14.868.197.400
15/12/2022 28,49 28,71 +0,14% 28,17 29,07 28,69 28,71 28,85 935 5.091.984.200
14/12/2022 28,10 28,67 +0,67% 27,67 28,75 28,23 28,65 28,69 3.234 5.843.607.400
13/12/2022 28,40 28,48 +0,64% 28,14 29,06 28,73 28,46 28,48 7.785 3.526.707.800
12/12/2022 27,76 28,30 +1,95% 27,31 28,51 27,96 28,17 28,30 7.339 3.491.322.500
9/12/2022 27,84 27,76 -0,32% 27,45 28,22 27,89 27,74 27,76 6.318 2.819.564.900
8/12/2022 28,12 27,85 -0,96% 27,62 28,75 28,08 27,78 27,86 9.331 4.650.650.900
7/12/2022 28,53 28,12 -2,36% 27,78 29,20 28,30 28,12 28,25 5.187 7.395.732.600
6/12/2022 29,97 28,80 -4,16% 28,61 30,37 29,47 28,80 29,04 3.452 8.411.472.500
5/12/2022 29,81 30,05 +1,01% 29,50 30,86 30,03 30,05 30,08 9.626 7.692.485.700
2/12/2022 30,36 29,75 -4,49% 29,69 30,88 30,13 29,75 29,91 2.375 7.302.882.200
1/12/2022 30,73 31,15 +1,37% 30,28 31,80 31,17 31,15 31,16 8.729 4.817.060.300
30/11/2022 30,81 30,73 +1,55% 29,58 30,93 30,51 30,73 30,75 3.845 10.739.335.500
29/11/2022 29,25 30,26 +4,53% 29,21 30,88 30,24 30,25 30,26 9.532 4.829.169.200
28/11/2022 28,24 28,95 +1,40% 28,07 29,28 28,93 28,95 29,00 7.432 3.520.475.600
25/11/2022 29,76 28,55 -3,38% 28,24 29,94 28,97 28,55 28,65 6.507 3.837.456.900
24/11/2022 29,69 29,55 +0,17% 29,07 29,91 29,54 29,54 29,70 9.175 6.252.289.500
23/11/2022 30,04 29,50 -2,54% 28,53 30,04 29,28 29,47 29,52 5.243 10.766.450.200
22/11/2022 31,98 30,27 -4,51% 29,97 32,91 30,92 30,26 30,27 8.299 13.885.299.300
21/11/2022 31,77 31,70 +0,32% 29,96 32,05 31,08 31,70 31,74 2.574 8.154.942.800
18/11/2022 31,32 31,60 +2,46% 30,87 32,05 31,54 31,58 31,66 3.271 9.057.999.600
17/11/2022 30,66 30,84 -2,25% 29,72 31,10 30,26 30,84 30,95 6.558 10.585.866.200
16/11/2022 33,13 31,55 -5,06% 30,86 33,29 31,73 31,55 31,64 2.256 7.526.597.600
14/11/2022 34,15 33,23 -2,41% 33,15 34,29 33,47 33,23 33,30 9.609 8.452.997.400
11/11/2022 34,60 34,05 +2,25% 33,04 34,78 33,78 33,98 34,05 6.031 12.884.089.200
10/11/2022 33,99 33,30 -3,14% 32,56 33,99 33,30 33,29 33,30 4.189 9.196.080.200
9/11/2022 34,71 34,38 -1,69% 34,11 35,56 34,77 34,38 34,40 2.501 8.630.332.300
8/11/2022 34,73 34,97 -0,31% 34,24 35,20 34,70 34,87 34,97 8.039 4.721.305.000
7/11/2022 35,94 35,08 -2,85% 34,75 36,04 35,35 35,05 35,09 4.243 8.574.975.600
4/11/2022 36,47 36,11 +8,80% 34,54 36,66 35,54 35,93 36,11 8.667 19.373.488.600
3/11/2022 31,73 33,19 +5,03% 31,10 33,55 32,35 33,00 33,19 7.121 12.382.209.800
1/11/2022 32,10 31,60 +0,77% 30,96 32,49 31,42 31,60 31,62 2.397 7.904.705.400
31/10/2022 30,16 31,36 +1,13% 30,14 32,50 31,23 31,36 31,39 1.485 10.098.093.600
28/10/2022 30,20 31,01 +1,67% 29,99 31,05 30,64 30,89 31,01 2.115 6.143.965.800
27/10/2022 30,40 30,50 +0,89% 30,10 31,52 30,65 30,50 30,51 8.600 5.663.628.100
26/10/2022 30,41 30,23 -1,82% 29,93 31,30 30,45 30,22 30,23 1.003 6.440.243.000
25/10/2022 30,76 30,79 -0,55% 30,48 31,91 31,20 30,77 30,79 8.258 5.100.985.200
24/10/2022 30,39 30,96 +0,65% 30,20 31,35 30,96 30,96 31,00 8.090 4.992.380.000
21/10/2022 29,89 30,76 +2,88% 29,67 31,00 30,51 30,75 30,78 1.441 7.443.328.400
20/10/2022 30,88 29,90 -2,61% 29,22 31,15 30,29 29,89 29,90 2.499 12.924.950.100
19/10/2022 29,99 30,70 +2,33% 29,94 31,30 30,79 30,70 30,80 8.879 8.512.589.400
18/10/2022 29,62 30,00 +1,56% 29,19 30,23 29,75 29,96 30,00 9.424 5.204.106.600
17/10/2022 28,92 29,54 +2,29% 28,84 30,15 29,75 29,54 29,65 7.999 4.212.998.400
14/10/2022 29,12 28,88 -0,76% 28,57 29,46 29,00 28,84 28,88 8.793 4.198.346.200
13/10/2022 28,05 29,10 +2,36% 27,94 29,48 28,90 29,10 29,23 9.587 5.999.899.100
11/10/2022 28,71 28,43 -1,28% 27,60 28,76 28,39 28,43 28,52 277 6.151.052.900
10/10/2022 28,96 28,80 -0,35% 28,21 29,22 28,62 28,79 28,80 8.487 4.309.604.900
7/10/2022 28,98 28,90 -0,45% 28,56 29,75 29,21 28,90 28,91 8.134 4.962.406.800
6/10/2022 28,90 29,03 +0,80% 28,67 29,13 28,94 29,02 29,03 5.429 3.054.110.000
5/10/2022 27,86 28,80 +3,49% 27,83 29,17 28,77 28,79 28,80 922 7.150.443.800
4/10/2022 26,75 27,83 +6,34% 26,75 27,99 27,65 27,73 27,83 708 8.439.038.200
3/10/2022 26,00 26,17 +4,43% 25,74 26,82 26,19 26,17 26,20 3.652 6.955.879.400
30/9/2022 24,76 25,06 +1,21% 24,53 25,29 24,94 25,04 25,06 9.435 4.376.246.800
29/9/2022 24,74 24,76 -0,92% 24,10 24,90 24,56 24,72 24,76 8.448 6.117.434.000
28/9/2022 24,26 24,99 +2,21% 24,23 25,26 24,75 24,93 24,99 4.244 8.293.670.500
27/9/2022 25,03 24,45 -0,97% 24,31 25,04 24,65 24,40 24,45 2.701 5.565.268.900
26/9/2022 25,96 24,69 -5,58% 24,46 26,07 25,06 24,63 24,69 6.343 8.518.265.400
23/9/2022 27,54 26,15 -6,94% 25,95 27,54 26,28 26,15 26,18 3.910 11.370.457.000
22/9/2022 28,21 28,10 +0,57% 27,44 28,29 27,95 28,09 28,10 7.646 4.334.115.300
21/9/2022 27,38 27,94 +2,08% 27,38 28,38 27,96 27,94 27,95 8.490 4.758.938.400
20/9/2022 27,57 27,37 -0,40% 27,03 27,83 27,38 27,37 27,38 9.976 4.055.700.900
19/9/2022 26,53 27,48 +2,61% 26,53 27,66 27,34 27,45 27,48 3.259 7.525.370.900
16/9/2022 27,15 26,78 -1,58% 26,24 27,19 26,77 26,78 26,94 5.582 16.644.078.600
15/9/2022 27,57 27,21 -2,40% 27,11 27,92 27,42 27,21 27,24 742 5.688.013.900
14/9/2022 27,28 27,88 +2,16% 26,98 28,10 27,69 27,88 27,90 1.267 6.322.693.700
13/9/2022 27,82 27,29 -3,19% 26,93 28,16 27,55 27,29 27,30 7.885 4.875.944.800
12/9/2022 28,53 28,19 +0,21% 27,93 29,12 28,30 28,19 28,21 9.260 5.331.892.800
9/9/2022 28,10 28,13 +2,22% 27,74 28,64 28,22 28,10 28,13 9.652 5.333.825.800
8/9/2022 28,30 27,52 -2,03% 26,88 28,44 27,37 27,52 27,53 550 5.308.922.800
6/9/2022 28,85 28,09 -3,37% 27,74 28,92 28,18 28,05 28,09 8.812 5.169.780.600
5/9/2022 28,25 29,07 +4,95% 28,12 30,06 29,35 29,07 29,28 5.997 10.629.902.900
2/9/2022 27,47 27,70 +1,76% 26,55 28,17 27,51 27,69 27,70 3.528 8.226.198.100
1/9/2022 27,14 27,22 -0,22% 26,82 27,58 27,20 27,18 27,24 1.340 5.449.812.900
31/8/2022 26,11 27,28 +4,40% 25,83 27,39 26,88 27,28 27,30 5.815 4.274.296.400
30/8/2022 26,60 26,13 -2,83% 25,83 26,74 26,30 26,13 26,14 5.412 3.313.266.200
29/8/2022 26,39 26,89 +1,55% 26,33 27,91 27,27 26,89 26,92 2.456 5.905.024.800
26/8/2022 25,99 26,48 +1,96% 25,82 26,75 26,29 26,47 26,48 5.925 3.787.008.200
25/8/2022 25,40 25,97 +2,32% 25,35 26,33 25,84 25,91 25,97 8.569 4.100.878.100
24/8/2022 25,00 25,38 +1,89% 24,61 25,53 25,16 25,36 25,38 895 6.065.107.700
23/8/2022 24,50 24,91 +1,67% 24,41 25,35 24,55 24,91 24,95 1.108 48.842.701.700
22/8/2022 23,97 24,50 +1,87% 23,50 24,75 24,30 24,49 24,50 574 5.527.273.600
19/8/2022 24,91 24,05 -3,80% 23,60 24,91 24,05 24,03 24,07 871 4.797.563.500
18/8/2022 25,32 25,00 -0,79% 24,90 25,95 25,16 25,00 25,03 6.273 2.942.931.300
17/8/2022 24,90 25,20 +0,84% 24,85 25,78 25,43 25,19 25,20 6.454 3.238.289.100
16/8/2022 25,38 24,99 -1,23% 24,67 25,59 25,00 24,99 25,03 6.902 3.064.801.400
15/8/2022 25,40 25,30 -2,43% 24,60 25,58 25,19 25,30 25,38 7.791 3.427.013.800
12/8/2022 25,30 25,93 +2,77% 25,04 26,05 25,56 25,92 25,95 6.740 3.329.787.300
11/8/2022 25,92 25,23 -1,25% 24,81 26,20 25,35 25,23 25,27 6.282 4.707.577.400
10/8/2022 25,18 25,55 +2,49% 24,84 26,00 25,60 25,55 25,60 6.688 3.107.320.400
9/8/2022 24,66 24,93 +1,76% 24,50 25,50 24,83 24,93 24,94 5.349 2.756.101.800
8/8/2022 24,02 24,50 +2,60% 23,67 25,15 24,48 24,50 24,51 8.567 3.700.047.700
5/8/2022 23,42 23,88 +1,96% 22,75 24,23 23,68 23,88 23,89 3.477 1.529.782.700
4/8/2022 24,60 23,42 -4,33% 23,41 25,19 23,93 23,42 23,45 5.528 2.366.530.800
3/8/2022 24,33 24,48 +0,53% 23,95 25,06 24,56 24,48 24,49 5.444 2.193.804.800
2/8/2022 23,73 24,35 +2,57% 23,52 24,67 24,39 24,35 24,37 4.923 1.857.002.500
1/8/2022 24,52 23,74 -3,18% 23,46 24,52 23,88 23,71 23,74 5.798 2.421.135.800
29/7/2022 24,13 24,52 +2,12% 23,98 24,76 24,50 24,52 24,53 188 5.559.104.100
28/7/2022 23,60 24,01 +1,74% 23,19 24,11 23,73 24,01 24,03 6.482 3.437.744.400
27/7/2022 23,53 23,60 +0,68% 22,96 23,60 23,30 23,57 23,60 5.445 2.446.807.500
26/7/2022 23,89 23,44 -1,80% 23,24 24,45 23,66 23,43 23,44 6.177 3.209.861.600
25/7/2022 23,76 23,87 +1,62% 23,40 24,06 23,81 23,87 23,94 4.768 1.964.828.800
22/7/2022 24,08 23,49 -2,53% 23,00 24,08 23,39 23,47 23,49 5.518 3.701.649.200
21/7/2022 24,20 24,10 -2,11% 23,34 24,30 23,78 24,07 24,10 5.559 2.790.330.500
20/7/2022 24,19 24,62 +1,36% 23,84 25,09 24,62 24,60 24,64 3.496 2.616.552.100
19/7/2022 23,84 24,29 +1,84% 23,60 24,62 24,29 24,25 24,29 5.133 2.238.752.700
18/7/2022 22,92 23,85 +3,25% 22,92 24,50 23,95 23,84 23,93 4.458 2.001.621.200
15/7/2022 23,00 23,10 +2,30% 22,38 23,62 23,13 23,10 23,11 6.904 3.498.500.400
14/7/2022 22,20 22,58 -0,62% 21,17 22,80 21,96 22,55 22,58 6.496 4.783.671.000
13/7/2022 22,57 22,72 -0,22% 22,29 23,07 22,68 22,71 22,75 5.501 2.267.339.900
12/7/2022 23,40 22,77 -5,13% 21,97 23,48 22,68 22,76 22,77 9.601 7.312.656.900
11/7/2022 25,00 24,00 -5,96% 24,00 25,15 24,30 24,00 24,09 4.781 2.341.006.700
8/7/2022 24,61 25,52 +3,91% 24,59 25,95 25,37 25,52 25,53 7.332 4.462.531.400
7/7/2022 24,75 24,56 +1,95% 24,33 25,31 24,69 24,56 24,64 8.060 5.261.886.800
6/7/2022 25,40 24,09 -4,97% 23,30 25,54 23,91 24,09 24,15 8.619 4.779.679.000
5/7/2022 26,55 25,35 -5,66% 24,20 26,63 25,14 25,31 25,35 9.532 5.340.874.300
4/7/2022 25,70 26,87 +4,15% 25,70 27,31 26,81 26,82 26,87 5.528 3.116.221.500
1/7/2022 25,63 25,80 +0,62% 24,75 25,96 25,39 25,66 25,80 7.420 5.058.832.200
30/6/2022 25,45 25,64 -0,70% 24,91 25,87 25,51 25,60 25,64 6.866 6.639.627.300
29/6/2022 25,40 25,82 +2,10% 25,24 26,25 25,73 25,81 25,82 4.434 3.148.161.600
28/6/2022 24,86 25,29 +3,22% 24,66 25,40 25,09 25,20 25,29 4.950 3.269.007.000
27/6/2022 24,74 24,50 -0,85% 23,89 25,20 24,65 24,50 24,52 1.193 5.265.504.300
24/6/2022 23,43 24,71 +6,37% 22,65 24,71 23,82 24,50 24,71 8.497 5.762.266.300
23/6/2022 24,11 23,23 -3,45% 22,92 24,60 23,50 23,23 23,26 9.777 5.327.854.100
22/6/2022 23,91 24,06 -4,71% 23,43 24,77 24,06 23,93 24,06 7.460 5.877.369.700
21/6/2022 24,67 25,25 +3,27% 24,24 25,62 24,93 25,07 25,25 7.376 5.035.732.500
20/6/2022 24,76 24,45 -1,81% 22,95 24,86 24,14 24,45 24,47 986 7.182.919.000
17/6/2022 24,93 24,90 -2,51% 23,86 24,93 24,33 24,78 24,90 5.096 10.161.070.100
15/6/2022 24,01 25,54 +7,13% 24,01 26,18 25,20 25,05 25,54 5.806 10.781.538.500
14/6/2022 25,18 23,84 -3,99% 23,52 25,52 24,07 23,84 23,90 130 5.471.947.900
13/6/2022 25,95 24,83 -6,37% 24,48 26,05 24,90 24,75 24,83 5.204 2.547.970.900
10/6/2022 26,36 26,52 -1,01% 25,76 26,83 26,42 26,52 26,57 4.758 2.574.309.500
9/6/2022 26,18 26,79 +1,17% 26,18 27,21 26,80 26,78 26,79 5.376 2.440.060.900
8/6/2022 25,56 26,48 +2,87% 25,41 26,87 26,24 26,41 26,48 4.405 3.540.801.600
7/6/2022 25,99 25,74 -1,45% 25,44 26,41 25,85 25,74 25,75 5.512 2.801.426.700
6/6/2022 26,50 26,12 -4,74% 26,12 27,87 26,95 26,12 26,27 9.946 4.905.505.900
3/6/2022 28,39 27,42 -2,45% 27,11 28,39 27,49 27,42 27,46 4.773 3.481.005.900
2/6/2022 28,44 28,11 -1,06% 28,11 29,05 28,48 28,11 28,25 4.025 2.012.505.100
1/6/2022 28,79 28,41 -1,11% 28,29 29,24 28,65 28,35 28,41 5.792 2.994.320.200
31/5/2022 29,93 28,73 -3,10% 28,05 30,36 28,91 28,65 28,73 8.458 12.913.217.300
30/5/2022 30,15 29,65 -1,17% 29,56 30,90 29,96 29,65 29,80 4.345 2.103.332.100
27/5/2022 29,09 30,00 +3,23% 28,91 30,13 29,67 30,00 30,01 6.908 3.351.266.400
26/5/2022 29,38 29,06 -0,89% 29,06 30,48 29,58 29,06 29,43 7.729 3.565.331.400
25/5/2022 27,97 29,32 +4,34% 27,93 29,54 29,07 29,32 29,45 9.423 4.230.944.500
24/5/2022 27,63 28,10 +0,25% 27,51 28,56 27,92 28,08 28,10 4.726 2.687.981.400
23/5/2022 28,66 28,03 -1,16% 28,03 29,24 28,70 28,03 28,11 8.396 4.531.676.800
20/5/2022 27,78 28,36 +3,13% 27,39 28,36 27,92 28,05 28,37 6.772 4.879.167.400
19/5/2022 25,70 27,50 +6,59% 25,56 27,60 26,91 27,34 27,53 8.276 5.209.728.500
18/5/2022 27,24 25,80 -4,76% 25,74 27,42 26,23 25,80 25,92 5.413 3.231.848.500
17/5/2022 27,00 27,09 +2,27% 26,82 27,43 27,24 27,08 27,09 7.482 4.020.078.400
16/5/2022 27,04 26,49 -1,89% 26,49 27,29 26,84 26,49 26,50 6.614 2.933.657.300
13/5/2022 26,20 27,00 +3,21% 26,19 27,27 26,92 26,95 27,00 7.356 3.249.658.300
12/5/2022 25,19 26,16 +2,91% 25,09 26,33 25,90 26,16 26,30 4.710 1.961.565.400
11/5/2022 24,75 25,42 +2,71% 24,75 25,78 25,42 25,42 25,45 5.316 2.149.592.000
10/5/2022 24,51 24,75 +2,48% 23,75 24,93 24,47 24,75 24,80 4.005 1.639.527.200
9/5/2022 25,20 24,15 -5,85% 23,64 25,35 24,24 24,15 24,17 8.477 3.460.695.000
6/5/2022 25,53 25,65 +1,06% 24,83 26,08 25,55 25,65 25,73 7.892 4.216.013.900
5/5/2022 25,45 25,38 -0,86% 23,71 25,77 24,47 25,38 25,41 6.520 3.188.005.300
4/5/2022 25,50 25,60 +3,94% 24,53 25,60 25,07 25,56 25,60 7.906 3.376.185.500
3/5/2022 24,05 24,63 +2,84% 23,67 24,63 24,17 24,41 24,63 4.097 1.967.712.000
2/5/2022 25,40 23,95 -5,30% 23,37 25,40 23,85 23,95 23,99 6.293 2.728.189.400
29/4/2022 25,20 25,29 +1,61% 24,69 25,84 25,23 25,20 25,29 5.398 3.998.882.000
28/4/2022 23,97 24,89 +3,88% 23,74 24,89 24,40 24,57 24,90 2.478 1.223.308.700
27/4/2022 24,64 23,96 -2,72% 23,79 25,27 24,25 23,96 24,00 2.773 993.306.100
26/4/2022 24,05 24,63 +2,71% 23,69 24,96 24,60 24,63 24,76 3.440 1.465.750.700
25/4/2022 24,22 23,98 -2,56% 22,63 24,36 23,45 23,98 24,10 4.827 2.036.494.100
22/4/2022 24,81 24,61 -1,95% 24,08 25,19 24,50 24,49 24,61 2.643 1.062.596.200
20/4/2022 25,02 25,10 +0,88% 24,35 25,42 24,92 25,10 25,17 2.277 943.222.700
19/4/2022 24,70 24,88 0,00% 24,53 25,25 24,90 24,88 24,90 2.857 1.110.404.100
18/4/2022 24,99 24,88 -0,44% 24,41 25,48 24,93 24,86 24,88 3.453 1.835.121.300
14/4/2022 25,00 24,99 -0,08% 24,54 25,08 24,90 24,85 24,99 1.790 1.079.051.700
13/4/2022 23,90 25,01 +5,17% 23,90 25,29 24,83 25,00 25,01 5.127 2.805.534.600
12/4/2022 23,23 23,78 +3,98% 23,23 24,10 23,82 23,76 23,78 2.704 1.210.483.400
11/4/2022 23,28 22,87 -2,85% 22,87 23,59 23,11 22,87 23,00 2.648 937.496.600
8/4/2022 24,28 23,54 -2,32% 23,36 24,28 23,64 23,50 23,55 2.885 3.250.466.500
7/4/2022 23,66 24,10 +2,25% 23,15 24,39 23,58 24,10 24,14 2.695 1.106.183.800
6/4/2022 23,89 23,57 -1,34% 23,13 23,89 23,47 23,56 23,57 3.021 1.044.532.800
5/4/2022 23,95 23,89 +0,46% 23,85 24,76 24,14 23,89 23,90 3.279 1.215.702.800
4/4/2022 24,28 23,78 -2,30% 23,74 24,72 24,00 23,77 23,78 3.268 1.396.782.900
1/4/2022 24,39 24,34 +0,83% 24,27 25,10 24,52 24,34 24,45 3.104 1.550.019.200
31/3/2022 24,43 24,14 -3,79% 23,85 25,00 24,35 24,14 24,18 5.207 2.026.079.000
30/3/2022 26,07 25,09 -3,13% 25,04 26,49 25,54 25,09 25,14 4.915 2.224.462.000
29/3/2022 25,92 25,90 -0,92% 25,61 26,46 26,06 25,87 26,04 3.733 2.046.670.700
28/3/2022 26,49 26,14 -0,87% 25,63 26,49 26,03 26,14 26,18 4.440 2.330.763.600
25/3/2022 26,09 26,37 +1,07% 25,68 26,70 26,19 26,18 26,37 8.604 3.609.631.500
24/3/2022 25,10 26,09 +3,99% 24,92 26,75 25,93 26,06 26,09 661 5.031.175.100
23/3/2022 24,20 25,09 +5,20% 23,80 25,09 24,61 24,80 25,09 4.932 3.503.264.500
22/3/2022 22,14 23,85 +7,72% 22,14 24,34 23,46 23,85 23,87 8.006 7.426.254.700
21/3/2022 22,13 22,14 +0,41% 21,88 22,57 22,21 22,12 22,14 4.359 2.277.967.400
18/3/2022 21,02 22,05 +5,96% 20,63 22,05 21,65 21,73 22,05 2.702 1.623.203.600
17/3/2022 19,92 20,81 +5,10% 19,89 20,93 20,48 20,81 20,85 3.255 1.469.885.200
16/3/2022 20,25 19,80 -1,30% 19,54 20,50 19,87 19,80 19,86 3.203 1.215.721.600
15/3/2022 18,74 20,06 +3,62% 18,74 20,06 19,51 19,90 20,06 3.422 2.050.381.900
14/3/2022 20,50 19,36 -6,25% 19,00 20,69 19,68 19,35 19,36 4.474 1.823.838.300
11/3/2022 21,63 20,65 -3,95% 20,56 21,75 21,24 20,65 20,66 3.069 1.698.151.400
10/3/2022 21,18 21,50 +0,89% 21,13 21,82 21,47 21,48 21,50 2.799 955.802.500
9/3/2022 21,95 21,31 -2,47% 20,80 21,95 21,26 21,31 21,35 5.707 3.510.627.700
8/3/2022 21,78 21,85 +1,16% 21,36 22,48 21,89 21,85 21,86 5.548 4.623.255.500
7/3/2022 22,92 21,60 -2,83% 21,27 23,11 21,79 21,60 21,61 4.171 1.849.648.200
4/3/2022 22,34 22,23 -0,85% 21,81 22,59 22,13 22,23 22,27 4.123 1.586.362.200
3/3/2022 22,91 22,42 -0,75% 22,03 23,48 22,59 22,40 22,42 5.669 2.733.238.400
2/3/2022 21,20 22,59 +9,34% 21,20 22,72 22,24 22,48 22,59 4.744 2.845.253.100
25/2/2022 20,52 20,66 +1,77% 20,31 21,03 20,63 20,59 20,68 7.700 2.640.467.300
24/2/2022 21,00 20,30 -1,93% 20,24 21,35 20,77 20,30 20,36 5.270 3.958.294.900
23/2/2022 20,38 20,70 +1,72% 20,19 21,20 20,78 20,67 20,70 5.715 4.128.644.400
22/2/2022 21,37 20,35 -3,74% 20,30 21,80 20,79 20,35 20,38 4.954 2.022.339.100
21/2/2022 21,00 21,14 +3,22% 20,93 21,65 21,18 21,14 21,20 6.337 2.585.275.100
18/2/2022 21,17 20,48 -2,98% 20,48 21,54 20,79 0,00 0,00 3.684 1.423.535.000
17/2/2022 21,70 21,11 -2,00% 21,11 22,00 21,44 21,11 21,16 4.319 1.888.532.200
16/2/2022 21,56 21,54 -0,05% 21,54 22,24 21,91 21,54 21,99 2.719 1.246.235.100
15/2/2022 21,80 21,55 -1,33% 21,13 22,01 21,48 21,40 21,55 3.212 1.254.116.200
14/2/2022 21,79 21,84 +0,41% 21,28 22,21 21,71 21,84 22,10 4.105 2.520.627.000
11/2/2022 21,39 21,75 +2,11% 21,00 22,36 21,78 21,67 21,75 4.427 3.492.843.700
10/2/2022 21,02 21,30 +1,38% 21,00 21,88 21,37 21,30 21,31 3.152 1.611.963.100
9/2/2022 20,06 21,01 +4,58% 19,96 21,01 20,54 20,85 21,01 2.022 928.233.600
8/2/2022 20,50 20,09 -2,19% 19,80 20,79 20,23 20,09 20,16 2.272 1.735.166.200
7/2/2022 21,24 20,54 -3,84% 20,54 21,33 20,85 20,54 20,74 2.352 1.515.438.800
4/2/2022 20,75 21,36 +4,45% 20,14 21,36 20,87 21,30 21,36 4.021 1.547.723.400
3/2/2022 20,90 20,45 -2,29% 20,02 20,90 20,29 20,39 20,45 2.454 894.859.000
2/2/2022 20,52 20,93 +0,19% 20,22 21,02 20,69 20,79 20,93 2.744 1.091.713.300
1/2/2022 20,50 20,89 +2,40% 19,71 20,89 20,26 20,50 20,89 3.915 1.657.263.000
31/1/2022 20,01 20,40 +1,64% 19,79 20,56 20,27 20,40 20,41 3.038 1.408.822.200
28/1/2022 20,17 20,07 -1,13% 19,51 20,35 19,83 19,81 20,07 2.935 1.626.162.500
27/1/2022 20,61 20,30 -1,36% 19,96 20,95 20,34 20,14 20,30 4.692 1.996.031.800
26/1/2022 20,64 20,58 +0,88% 20,18 21,12 20,64 20,58 20,83 4.425 1.815.168.100
25/1/2022 19,52 20,40 +3,82% 19,51 20,62 20,29 20,39 20,40 3.511 1.597.189.800
24/1/2022 19,96 19,65 -2,63% 19,20 20,25 19,61 19,65 19,68 3.814 1.466.325.400
21/1/2022 20,10 20,18 0,00% 19,28 20,29 19,73 20,10 20,18 4.056 1.228.995.400
20/1/2022 20,72 20,18 -3,17% 20,10 20,72 20,34 20,18 20,29 2.880 1.108.240.700
19/1/2022 19,50 20,84 +8,49% 19,35 20,84 20,13 20,55 20,84 4.236 1.778.197.300
18/1/2022 19,10 19,21 +0,68% 18,88 19,50 19,18 19,08 19,21 2.770 846.824.100
17/1/2022 19,09 19,08 -0,10% 18,60 19,21 18,96 19,08 19,18 1.141 416.536.700
14/1/2022 18,90 19,10 +2,36% 18,31 19,10 18,70 18,85 19,10 2.990 1.338.278.100
13/1/2022 18,51 18,66 +0,76% 18,10 18,84 18,52 18,45 18,66 3.494 948.750.300
12/1/2022 17,60 18,52 +5,29% 17,59 18,77 18,44 18,51 18,52 3.917 1.382.680.900
11/1/2022 17,07 17,59 +3,41% 16,74 17,66 17,32 17,40 17,59 4.235 1.479.966.700
10/1/2022 18,02 17,01 -1,22% 16,31 18,02 16,90 16,99 17,01 4.699 1.494.454.200
7/1/2022 16,44 17,22 +5,26% 16,24 17,49 17,16 17,14 17,22 3.827 1.117.343.300
6/1/2022 16,75 16,36 -0,24% 16,04 17,09 16,56 16,36 16,54 3.170 941.140.400
5/1/2022 17,83 16,40 -8,02% 16,30 18,12 17,14 16,40 16,45 6.575 1.984.163.600
4/1/2022 17,45 17,83 +1,48% 17,31 18,40 18,02 17,80 17,83 4.097 2.233.586.200
3/1/2022 18,70 17,57 +7,66% 17,57 18,80 18,07 17,57 17,73 6.179 2.010.116.100
23/12/2021 16,50 16,32 -0,31% 16,24 16,85 16,63 16,32 16,40 2.556 2.745.255.800
22/12/2021 16,36 16,37 +1,99% 15,93 16,49 16,32 16,12 16,39 1.806 762.666.500
21/12/2021 16,00 16,05 +2,43% 15,56 16,32 16,05 16,05 16,10 2.123 563.139.600
20/12/2021 15,62 15,67 -1,69% 15,37 15,88 15,57 15,67 15,79 2.357 1.401.174.200
17/12/2021 15,53 15,94 -1,12% 15,45 16,59 16,04 15,93 15,94 4.889 3.844.055.400
16/12/2021 15,81 16,12 +2,22% 15,61 16,23 15,99 16,03 16,12 4.156 2.183.059.900
15/12/2021 16,00 15,77 -1,44% 15,12 16,00 15,55 15,75 15,83 2.792 968.661.000
14/12/2021 15,54 16,00 +1,52% 15,53 16,29 16,00 15,90 16,00 4.465 1.427.871.900
13/12/2021 15,31 15,76 +1,61% 15,30 15,87 15,71 15,76 15,82 2.586 879.751.300
10/12/2021 14,52 15,51 +5,44% 14,52 15,68 15,33 15,30 15,51 2.665 1.170.535.500
9/12/2021 14,70 14,71 -0,61% 14,21 14,93 14,70 14,71 14,81 2.348 554.725.300
8/12/2021 14,50 14,80 +1,51% 14,27 14,94 14,71 14,75 14,80 2.773 555.224.200
7/12/2021 14,92 14,58 -0,55% 14,58 15,24 14,91 14,54 14,60 2.185 664.140.600
6/12/2021 14,34 14,66 +4,86% 13,98 14,70 14,36 14,51 14,66 2.389 1.215.922.400
3/12/2021 14,32 13,98 -0,21% 13,72 14,87 14,12 13,98 14,11 3.113 685.118.300
2/12/2021 13,74 14,01 +2,26% 13,44 14,31 13,93 14,01 14,20 3.017 804.822.100
1/12/2021 13,99 13,70 -0,51% 13,41 14,54 13,98 13,70 13,77 2.957 799.192.300
30/11/2021 14,46 13,77 -6,13% 13,22 14,46 13,63 13,70 13,77 5.394 1.478.651.900
29/11/2021 14,52 14,67 +2,30% 14,26 14,76 14,54 14,67 14,69 1.781 582.408.500
26/11/2021 13,99 14,34 -3,95% 13,70 14,34 14,06 14,06 14,35 2.915 1.036.537.000
25/11/2021 14,59 14,93 +3,54% 14,30 15,09 14,75 14,85 14,97 1.105 427.988.700
24/11/2021 15,39 14,42 -4,44% 14,42 15,39 14,64 14,42 14,49 2.725 749.696.500
23/11/2021 14,40 15,09 +5,08% 13,95 15,09 14,45 15,04 15,09 2.626 711.715.900
22/11/2021 13,64 14,36 +5,90% 13,57 14,36 14,11 14,28 14,36 2.598 870.385.900
19/11/2021 13,95 13,56 -3,14% 13,07 13,97 13,46 13,56 13,60 3.707 1.153.005.200
18/11/2021 14,59 14,00 -3,78% 13,83 14,66 14,00 13,94 14,00 3.793 773.533.100
17/11/2021 15,27 14,55 -2,87% 14,30 15,33 14,72 14,50 14,55 2.060 564.872.300
16/11/2021 15,75 14,98 -4,22% 14,98 16,04 15,33 14,98 15,24 2.064 504.498.600
12/11/2021 16,61 15,64 -6,52% 15,38 16,74 15,75 15,64 15,80 3.045 1.018.553.500
11/11/2021 16,10 16,73 +6,22% 15,60 16,94 16,46 16,70 16,73 4.508 1.435.681.400
10/11/2021 15,48 15,75 +1,94% 15,20 15,80 15,49 15,68 15,75 1.861 645.488.800
9/11/2021 15,58 15,45 +0,59% 15,18 15,65 15,44 15,30 15,45 2.454 636.182.500
8/11/2021 15,10 15,36 +1,05% 14,96 15,98 15,67 15,36 15,69 3.343 857.173.200
5/11/2021 14,10 15,20 +7,27% 14,10 15,33 14,83 15,20 15,33 5.350 1.491.372.600
4/11/2021 14,19 14,17 -0,14% 13,84 14,34 14,10 13,89 14,17 2.478 577.608.500
3/11/2021 13,95 14,19 +1,14% 13,42 14,19 13,85 13,95 14,19 2.813 659.322.400
1/11/2021 13,70 14,03 +3,47% 13,55 14,32 13,99 14,03 14,07 2.247 588.660.700
29/10/2021 14,39 13,56 -4,84% 13,37 14,48 13,62 13,49 13,56 7.511 2.889.137.300
28/10/2021 15,09 14,25 -4,87% 14,25 15,10 14,59 14,25 14,30 2.561 874.654.200
27/10/2021 15,80 14,98 -5,19% 14,98 15,90 15,29 14,98 15,00 2.792 1.422.964.100
26/10/2021 16,00 15,80 -2,29% 15,46 16,31 15,75 15,80 15,90 1.821 795.299.600
25/10/2021 15,24 16,17 +7,16% 14,96 16,54 15,86 16,17 16,18 3.628 1.457.446.200
22/10/2021 15,55 15,09 -4,19% 14,05 15,55 14,86 14,87 15,09 108 4.168.450.300
21/10/2021 16,20 15,75 -4,89% 14,90 16,26 15,55 15,75 15,85 7.401 3.278.558.200
20/10/2021 16,47 16,56 +1,53% 16,14 16,66 16,33 16,40 16,56 4.704 6.597.769.000
19/10/2021 17,32 16,31 -4,95% 16,31 17,32 16,61 16,31 16,33 4.483 3.683.043.500
18/10/2021 17,28 17,16 -0,92% 16,94 17,88 17,24 17,00 17,16 5.503 2.751.923.600
15/10/2021 17,75 17,32 -2,15% 17,32 17,93 17,56 17,31 17,50 2.429 1.273.539.000
14/10/2021 18,25 17,70 -1,39% 17,67 18,41 17,89 17,70 17,78 4.517 1.956.066.000
13/10/2021 19,00 17,95 -5,28% 17,71 19,36 18,07 17,95 17,99 4.197 2.063.778.700
11/10/2021 18,70 18,95 +3,89% 18,35 19,35 19,01 18,93 18,95 3.489 1.747.081.100
8/10/2021 18,36 18,24 -0,33% 18,21 18,82 18,42 18,22 18,44 3.736 1.118.743.500
7/10/2021 18,90 18,30 -3,28% 18,17 19,39 18,64 18,30 18,35 4.033 1.871.604.300
6/10/2021 19,35 18,92 -4,20% 18,77 19,41 19,05 18,92 18,99 3.022 1.143.516.400
5/10/2021 19,67 19,75 +0,61% 19,06 20,09 19,69 19,71 19,75 4.128 2.409.370.500
4/10/2021 20,48 19,63 -3,82% 19,34 20,48 19,72 19,63 19,68 4.588 1.935.558.400
1/10/2021 20,35 20,41 +1,54% 19,70 20,60 20,05 20,33 20,41 5.389 2.002.613.200
30/9/2021 20,50 20,10 -0,10% 19,52 20,72 20,00 20,00 20,10 4.180 2.414.700.400
29/9/2021 20,27 20,12 -0,74% 19,78 20,75 20,24 20,12 20,40 4.031 1.723.656.600
28/9/2021 20,56 20,27 -1,84% 19,58 21,62 20,68 20,10 20,27 6.992 4.335.198.800
27/9/2021 19,31 20,65 +6,99% 19,30 20,98 20,34 20,63 20,65 6.839 3.731.225.300
24/9/2021 18,08 19,30 +5,18% 17,45 19,30 18,85 18,99 19,30 4.092 1.749.930.500
23/9/2021 17,71 18,35 +3,67% 17,10 18,42 18,08 18,14 18,35 3.573 1.345.933.300
22/9/2021 16,21 17,70 +10,63% 16,20 17,72 17,16 17,51 17,70 3.339 1.239.686.200
21/9/2021 15,79 16,00 +2,04% 15,50 16,27 15,90 16,00 16,02 3.964 1.026.219.200
20/9/2021 17,00 15,68 -9,26% 15,34 17,00 15,76 15,68 15,70 5.563 1.603.431.500
17/9/2021 17,39 17,28 -0,97% 16,86 17,42 17,17 17,17 17,28 3.270 1.341.916.800
16/9/2021 17,38 17,45 +0,40% 16,60 17,45 16,96 17,12 17,45 4.520 1.875.857.200
15/9/2021 16,96 17,38 +3,76% 16,66 17,49 17,16 17,31 17,38 2.576 1.090.350.200
14/9/2021 16,50 16,75 +1,52% 16,40 16,88 16,60 16,75 16,76 1.833 823.367.700
13/9/2021 15,75 16,50 +6,45% 15,75 16,77 16,46 16,49 16,50 2.439 965.280.000
10/9/2021 16,62 15,50 -3,43% 15,50 16,76 16,00 15,50 15,54 2.313 671.934.400
9/9/2021 15,76 16,05 +1,90% 15,54 16,30 15,93 16,05 16,07 2.042 690.768.800
8/9/2021 16,60 15,75 -3,96% 15,70 16,60 15,93 15,75 15,80 2.241 970.604.400
6/9/2021 16,12 16,40 -0,91% 15,96 16,51 16,24 16,40 16,55 2.093 644.830.400
3/9/2021 16,50 16,55 +0,61% 16,34 16,75 16,59 16,52 16,55 1.136 433.083.200
2/9/2021 16,86 16,45 -2,37% 16,31 17,40 16,72 16,45 16,60 2.100 687.675.000
1/9/2021 17,36 16,85 -4,37% 16,85 17,58 17,16 16,78 16,85 780 302.362.500
31/8/2021 17,79 17,62 -1,01% 16,90 17,93 17,28 17,40 17,62 1.816 720.573.700
30/8/2021 17,60 17,80 +1,02% 17,41 17,88 17,67 17,80 17,84 1.417 811.167.300
27/8/2021 16,54 17,62 +6,98% 16,42 17,62 17,16 17,30 17,62 2.581 1.171.470.400
26/8/2021 16,61 16,47 -1,85% 16,10 16,73 16,45 16,40 16,47 1.156 648.366.200
25/8/2021 16,39 16,78 +2,32% 16,18 16,85 16,55 16,50 16,78 1.283 917.322.800
24/8/2021 16,05 16,40 +3,14% 15,94 16,61 16,34 16,40 16,50 2.226 1.081.790.500
23/8/2021 15,37 15,90 +4,61% 15,27 16,03 15,73 15,77 15,90 3.602 1.274.098.600
20/8/2021 15,41 15,20 -2,63% 15,20 15,83 15,57 15,20 15,30 1.556 455.190.300
19/8/2021 14,80 15,61 +3,65% 14,44 15,91 15,26 15,61 15,77 3.744 1.187.262.700
18/8/2021 15,61 15,06 -3,52% 15,06 15,79 15,29 15,04 15,06 5.101 1.848.321.200
17/8/2021 16,16 15,61 -4,00% 14,81 16,16 15,44 15,60 15,70 543 3.609.486.500
16/8/2021 17,22 16,26 -7,09% 15,74 17,36 16,18 16,26 16,30 4.352 2.499.962.900
13/8/2021 17,88 17,50 -2,78% 17,16 17,99 17,44 17,50 17,51 959 461.030.200
12/8/2021 18,19 18,00 -1,10% 17,73 18,24 17,92 18,00 18,11 1.282 1.499.985.300
11/8/2021 17,43 18,20 +3,17% 17,16 18,23 17,91 18,15 18,20 1.230 995.491.200
10/8/2021 17,06 17,64 +2,62% 16,84 17,64 17,38 17,41 17,64 1.623 953.332.600
9/8/2021 16,80 17,19 +1,18% 16,59 17,25 17,03 17,01 17,19 969 504.107.600
6/8/2021 17,49 16,99 -2,91% 16,97 17,49 17,15 16,99 17,00 1.113 604.407.200
5/8/2021 17,59 17,50 +0,69% 17,09 17,70 17,39 17,25 17,50 1.329 572.319.700
4/8/2021 18,14 17,38 -5,03% 17,38 18,14 17,55 17,38 17,39 1.470 792.426.100
3/8/2021 18,20 18,30 +0,27% 17,35 18,30 17,97 18,29 18,30 882 572.943.700
2/8/2021 18,07 18,25 +2,01% 17,84 18,49 18,10 18,10 18,25 1.687 1.446.405.800
30/7/2021 18,24 17,89 -2,19% 17,71 18,30 17,90 17,81 17,89 1.927 1.194.132.300
29/7/2021 17,88 18,29 +2,70% 17,84 18,40 18,18 18,13 18,29 1.771 1.248.143.000
28/7/2021 18,11 17,81 -2,09% 17,64 18,43 18,02 17,81 17,91 2.473 1.128.090.300
27/7/2021 18,34 18,19 -1,99% 17,92 18,74 18,21 18,01 18,19 2.372 1.235.853.600
26/7/2021 19,00 18,56 -2,32% 18,46 19,00 18,61 18,43 18,56 2.773 1.127.939.400
23/7/2021 19,21 19,00 0,00% 18,62 19,30 18,90 18,85 19,00 1.480 607.866.500
22/7/2021 19,08 19,00 -0,47% 18,80 19,29 19,07 18,93 19,10 759 1.425.550.800
21/7/2021 18,61 19,09 +3,19% 18,22 19,09 18,90 18,83 19,09 1.393 810.244.000
20/7/2021 18,02 18,50 +1,26% 17,81 18,50 18,19 18,33 18,50 2.395 1.126.990.900
19/7/2021 18,72 18,27 -3,28% 17,83 18,72 18,02 18,01 18,27 3.070 1.928.840.800
16/7/2021 18,70 18,89 +1,61% 18,35 18,90 18,62 18,81 18,89 1.705 733.699.100
15/7/2021 19,22 18,59 -3,73% 18,59 19,29 18,91 18,59 18,63 1.323 631.302.400
14/7/2021 19,40 19,31 +0,57% 19,03 19,70 19,36 19,28 19,31 1.007 541.152.500
13/7/2021 19,26 19,20 -1,08% 19,12 19,44 19,27 19,20 19,41 1.456 724.560.400
12/7/2021 19,25 19,41 +0,83% 19,00 19,66 19,36 19,20 19,41 1.159 785.639.400
8/7/2021 19,87 19,25 -4,70% 19,25 19,87 19,47 19,25 19,29 1.620 1.383.640.700
7/7/2021 20,50 20,20 -0,79% 20,01 20,53 20,26 20,12 20,20 778 1.464.555.800
6/7/2021 20,65 20,36 -1,55% 19,91 20,78 20,34 20,24 20,36 1.595 1.563.759.000
5/7/2021 20,27 20,68 +2,17% 19,80 20,80 20,47 20,66 20,68 2.024 2.050.209.300
2/7/2021 19,64 20,24 +3,69% 19,63 20,44 20,12 20,24 20,29 1.289 1.061.797.500
1/7/2021 19,86 19,52 -1,16% 19,40 20,12 19,52 19,52 19,65 987 2.878.644.400
30/6/2021 19,64 19,75 +0,56% 19,38 19,85 19,60 19,62 19,75 3.886 2.369.112.400
29/6/2021 19,31 19,64 +1,76% 19,26 19,88 19,49 19,60 19,64 2.309 1.642.111.600
28/6/2021 19,59 19,30 -1,48% 19,08 19,88 19,27 19,30 19,37 1.128 667.179.600
25/6/2021 19,80 19,59 -1,36% 19,25 20,08 19,52 19,50 19,59 1.849 2.177.341.300
24/6/2021 19,02 19,86 +4,86% 18,88 20,28 19,57 19,86 19,88 3.762 2.278.827.900
23/6/2021 19,04 18,94 -0,05% 18,46 19,30 18,85 18,91 18,94 2.142 702.611.000
22/6/2021 19,29 18,95 -1,76% 18,88 19,50 19,12 18,95 19,00 4.599 1.512.791.100
21/6/2021 18,52 19,29 +4,27% 18,52 19,34 19,08 19,29 19,30 3.059 1.348.828.300
18/6/2021 18,62 18,50 -1,07% 18,32 18,90 18,52 18,50 18,53 2.137 1.314.831.400
17/6/2021 18,57 18,70 +0,92% 18,20 18,97 18,56 18,67 18,73 5.892 2.145.401.200
16/6/2021 18,40 18,53 +2,89% 18,09 18,80 18,39 18,50 18,53 3.266 1.431.604.400
15/6/2021 17,41 18,01 +4,10% 17,40 18,40 17,94 18,01 18,02 8.497 2.672.098.100
14/6/2021 17,00 17,30 +3,59% 16,94 17,46 17,20 17,30 17,36 6.095 2.645.869.700
11/6/2021 16,70 16,70 -0,06% 16,39 16,88 16,65 16,69 16,70 1.440 1.676.991.000
10/6/2021 16,25 16,71 +3,34% 16,25 16,71 16,48 0,00 0,00 1.937 1.198.277.100
9/6/2021 16,22 16,17 +0,06% 15,98 16,24 16,10 16,10 16,17 2.100 1.410.365.000
8/6/2021 16,57 16,16 -1,58% 16,11 16,58 16,24 16,16 16,23 536 319.664.300
7/6/2021 16,67 16,42 -2,20% 16,30 16,75 16,46 16,42 16,64 2.490 679.266.500
4/6/2021 16,45 16,79 +3,13% 16,07 16,79 16,44 16,18 16,80 1.100 1.067.366.000
2/6/2021 16,20 16,28 -0,06% 15,96 16,44 16,26 16,14 16,28 890 1.206.492.100
1/6/2021 16,15 16,29 +1,18% 16,05 16,32 16,22 16,20 16,29 2.542 1.148.428.200
31/5/2021 15,84 16,10 +1,58% 15,74 16,15 15,97 15,90 16,10 1.878 1.842.951.000
28/5/2021 15,74 15,85 +2,19% 15,56 15,96 15,82 15,79 15,85 760 621.019.200
27/5/2021 15,46 15,51 +1,31% 15,26 15,73 15,48 15,51 15,60 611 882.792.500
26/5/2021 15,67 15,31 -1,86% 15,30 15,73 15,46 15,31 15,37 1.174 798.282.000
25/5/2021 15,63 15,60 -0,32% 15,55 15,84 15,66 15,60 15,63 469 320.430.800
24/5/2021 15,75 15,65 -0,32% 15,55 15,91 15,70 15,65 15,68 759 503.771.900
21/5/2021 15,71 15,70 -0,32% 15,59 15,75 15,69 15,63 15,70 720 405.188.900
20/5/2021 15,66 15,75 +0,96% 15,20 15,83 15,53 15,60 15,75 1.078 558.053.700
19/5/2021 15,88 15,60 -2,01% 15,52 16,10 15,76 15,57 15,60 905 1.943.245.800
18/5/2021 16,35 15,92 -2,57% 15,92 16,60 16,08 15,90 15,92 1.065 655.260.900
17/5/2021 15,99 16,34 +2,13% 15,70 16,34 16,16 16,03 16,34 8.114 2.186.362.200
14/5/2021 15,79 16,00 +1,59% 15,40 16,21 15,91 15,90 16,18 4.984 3.824.320.000
13/5/2021 15,79 15,75 -1,19% 15,43 15,92 15,70 15,65 15,75 1.585 947.263.800
12/5/2021 15,94 15,94 -1,30% 15,72 16,37 15,94 15,94 15,97 734 561.826.400
11/5/2021 15,68 16,15 +1,70% 15,15 16,15 15,78 16,00 16,15 8.156 2.683.688.800
10/5/2021 16,85 15,88 -4,34% 15,86 16,90 16,03 15,87 15,88 3.445 1.654.141.700
7/5/2021 16,15 16,60 +3,75% 15,52 16,90 15,96 16,60 16,69 7.101 3.669.280.600
6/5/2021 15,99 16,00 +2,50% 15,61 16,45 15,99 15,90 16,00 4.220 2.626.964.400
5/5/2021 14,45 15,61 0,00% 14,33 16,70 15,29 15,61 15,76 8.591 15.987.815.400

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.