O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: 5 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

RENT3 - LOCALIZA - ON ATZ NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 38,11 37,41 -1,81% 37,22 38,42 37,51 37,40 37,50 22.194 23.092.265.000
5/9/2025 37,54 38,10 +2,97% 37,44 39,20 38,35 38,08 38,10 35.593 42.949.648.800
4/9/2025 36,53 37,00 +1,76% 36,18 37,38 36,92 36,95 37,00 24.949 21.975.748.100
3/9/2025 35,94 36,36 +1,00% 35,94 36,92 36,46 36,33 36,59 19.138 19.873.013.600
2/9/2025 35,70 36,00 -0,14% 35,30 36,47 36,09 35,84 36,01 13.271 14.604.463.700
1/9/2025 36,01 36,05 +0,59% 35,84 36,58 36,20 35,94 36,07 17.165 22.029.737.100
29/8/2025 35,65 35,84 +0,42% 35,36 36,50 36,12 35,83 35,90 27.948 38.723.193.800
28/8/2025 35,49 35,69 +1,97% 35,27 35,98 35,59 35,54 35,71 24.057 65.492.124.400
27/8/2025 34,42 35,00 +1,69% 33,86 35,05 34,53 35,00 35,03 15.368 23.381.994.500
26/8/2025 34,51 34,42 -0,58% 33,96 34,96 34,41 34,42 34,43 15.054 19.892.501.300
25/8/2025 34,70 34,62 0,00% 34,53 35,18 34,78 34,54 34,63 16.908 14.202.355.800
22/8/2025 32,98 34,62 +5,87% 32,80 34,89 34,34 34,56 34,63 34.226 38.852.459.100
21/8/2025 33,03 32,70 -1,62% 32,70 33,48 32,94 32,69 32,81 15.946 15.044.292.300
20/8/2025 33,88 33,24 -1,66% 33,10 33,89 33,36 33,23 33,25 16.358 15.662.822.300
19/8/2025 34,28 33,80 -3,10% 33,62 34,50 34,02 33,80 33,84 25.653 27.213.320.100
18/8/2025 34,33 34,88 +1,93% 34,15 35,18 34,87 34,87 34,90 22.606 60.378.212.900
15/8/2025 34,52 34,22 -0,52% 33,89 34,84 34,38 34,22 34,26 22.616 34.335.666.500
14/8/2025 34,44 34,40 -1,15% 34,06 34,82 34,46 34,39 34,47 19.305 19.776.428.800
13/8/2025 34,25 34,80 +1,10% 34,01 35,45 34,85 34,79 34,80 34.258 51.592.240.100
12/8/2025 34,97 34,42 -0,46% 34,24 35,90 35,07 34,41 34,43 41.271 80.390.516.600
11/8/2025 35,03 34,58 -2,32% 34,35 35,27 34,71 34,57 34,68 19.491 24.196.265.500
8/8/2025 35,55 35,40 -0,70% 35,01 36,18 35,68 35,39 35,40 24.306 39.477.204.100
7/8/2025 35,75 35,65 +0,71% 34,95 36,09 35,61 35,65 35,67 35.583 58.672.037.900
6/8/2025 34,73 35,40 +2,34% 34,41 35,82 35,37 35,40 35,43 20.536 17.148.921.400
5/8/2025 34,28 34,59 +0,67% 34,08 34,75 34,49 34,51 34,60 13.535 11.555.421.600
4/8/2025 34,75 34,36 -0,03% 33,98 35,06 34,25 34,35 34,37 19.131 15.477.529.400
1/8/2025 35,37 34,37 -0,75% 34,04 36,01 34,84 34,36 34,38 27.428 32.995.059.800
31/7/2025 34,86 34,63 -2,70% 34,33 35,12 34,67 34,63 34,64 26.336 24.331.060.500
30/7/2025 35,08 35,59 +0,34% 34,65 36,03 35,37 35,56 35,60 25.744 31.453.155.700
29/7/2025 35,25 35,47 +0,85% 34,91 35,52 35,31 35,44 35,47 15.515 17.028.089.900
28/7/2025 36,00 35,17 -2,79% 34,90 36,30 35,23 35,17 35,23 18.657 20.443.791.700
25/7/2025 35,80 36,18 +0,58% 35,79 36,21 36,08 36,08 36,18 9.005 7.381.695.700
24/7/2025 36,06 35,97 -0,72% 35,70 36,29 35,98 35,97 35,99 12.038 10.903.759.900
23/7/2025 35,57 36,23 +1,20% 35,46 36,50 36,09 36,17 36,23 15.144 23.615.253.100
22/7/2025 35,97 35,80 -0,06% 35,72 36,41 35,90 35,69 35,80 11.189 11.037.221.100
21/7/2025 35,93 35,82 +0,06% 35,28 36,12 35,72 35,81 35,85 16.542 20.108.614.100
18/7/2025 36,60 35,80 -4,18% 35,56 37,13 36,06 35,75 35,80 25.925 34.379.670.400
17/7/2025 37,09 37,36 +0,97% 36,83 37,56 37,23 37,25 37,37 17.818 16.403.683.800
16/7/2025 37,07 37,00 +0,24% 36,33 37,15 36,77 36,90 37,05 13.069 13.426.255.300
15/7/2025 36,56 36,91 +1,23% 36,11 37,12 36,59 36,81 36,92 14.245 16.046.395.700
14/7/2025 36,62 36,46 -0,55% 35,74 36,75 36,30 36,36 36,46 17.376 19.384.717.300
11/7/2025 37,92 36,66 -4,16% 36,33 38,04 36,71 36,45 36,67 25.740 39.231.202.000
10/7/2025 36,74 38,25 +2,46% 36,09 38,76 37,47 38,23 38,25 41.359 56.993.048.800
9/7/2025 38,13 37,33 -2,48% 37,06 38,43 37,57 37,32 37,34 21.446 27.049.675.800
8/7/2025 39,08 38,28 -1,06% 38,03 39,11 38,30 38,17 38,28 16.459 21.135.757.100
7/7/2025 39,18 38,69 -1,25% 38,37 39,71 38,69 38,67 38,69 13.532 15.695.187.800
4/7/2025 38,84 39,18 -0,18% 38,68 39,40 39,09 39,18 39,19 12.113 13.482.284.600
3/7/2025 38,40 39,25 +2,51% 37,98 39,48 39,04 39,23 39,25 25.721 33.011.760.300
2/7/2025 40,69 38,29 -5,76% 37,98 40,76 38,80 38,26 38,30 43.369 61.866.625.500
1/7/2025 40,54 40,63 +0,27% 39,83 41,10 40,38 40,55 40,65 17.670 25.308.284.100
30/6/2025 40,22 40,52 -0,07% 39,67 41,22 40,55 40,51 40,60 28.596 34.485.436.800
27/6/2025 39,84 40,55 +1,35% 39,82 41,43 40,77 40,50 40,55 35.661 57.466.749.200
26/6/2025 42,30 40,01 -7,28% 40,01 42,30 40,75 40,00 40,10 49.917 137.564.454.900
25/6/2025 43,25 43,15 -0,83% 42,88 43,68 43,16 43,05 43,15 18.184 21.549.146.300
24/6/2025 42,49 43,51 +2,59% 42,29 44,41 43,74 43,50 43,53 20.988 32.015.678.000
23/6/2025 43,14 42,41 -1,96% 41,99 43,14 42,40 42,40 42,42 24.451 28.889.642.500
20/6/2025 44,27 43,26 -3,61% 43,21 44,57 43,40 43,25 43,30 18.508 50.818.068.000
18/6/2025 44,50 44,88 +0,63% 44,32 45,03 44,71 44,75 44,90 17.555 20.294.159.200
17/6/2025 45,24 44,60 -0,87% 44,20 45,25 44,65 44,58 44,60 16.999 20.482.839.900
16/6/2025 44,59 44,99 +2,20% 44,30 45,75 45,15 44,99 45,00 29.570 39.992.700.300
13/6/2025 43,71 44,02 -0,99% 43,71 44,52 44,04 44,01 44,02 20.661 23.490.730.000
12/6/2025 43,89 44,46 +1,05% 43,54 44,58 44,22 44,42 44,50 12.031 12.517.482.000
11/6/2025 43,99 44,00 +0,02% 43,14 44,36 43,87 44,00 44,07 16.859 27.048.610.700
10/6/2025 44,15 43,99 +0,76% 43,74 44,45 44,12 43,98 44,04 19.943 28.254.688.000
9/6/2025 43,62 43,66 -0,32% 42,64 44,56 43,53 43,47 43,67 16.804 24.015.399.300
6/6/2025 44,35 43,80 -0,90% 43,16 44,78 43,86 43,76 43,80 30.046 72.627.426.200
5/6/2025 43,80 44,20 +1,14% 43,39 44,70 44,23 44,13 44,21 30.400 62.909.352.400
4/6/2025 43,43 43,70 +1,35% 42,66 43,79 43,25 43,70 43,71 26.102 37.945.020.100
3/6/2025 42,61 43,12 -0,44% 42,18 43,24 42,78 43,08 43,15 25.070 33.491.984.800
2/6/2025 43,30 43,31 +0,81% 42,38 44,20 43,06 43,31 43,32 21.859 33.316.107.500
30/5/2025 43,29 42,96 -1,10% 42,69 43,73 43,13 42,95 43,12 22.965 57.535.874.100
29/5/2025 42,95 43,44 +0,28% 42,95 44,35 43,74 43,41 43,48 30.095 39.553.550.900
28/5/2025 42,45 43,32 +1,57% 42,13 44,30 42,72 43,30 43,33 33.442 72.366.438.400
27/5/2025 42,05 42,65 +4,41% 41,78 43,26 42,71 42,62 42,65 28.185 60.100.548.900
26/5/2025 40,66 40,85 +0,64% 40,43 41,25 40,85 40,83 40,89 9.416 15.985.819.100
23/5/2025 40,12 40,59 +0,07% 38,40 40,83 39,77 40,42 40,62 22.517 29.241.534.100
22/5/2025 40,48 40,56 +0,50% 40,01 41,60 40,77 40,55 40,59 25.065 29.838.950.700
21/5/2025 41,45 40,36 -3,21% 39,95 41,45 40,42 40,34 40,37 30.017 68.320.119.800
20/5/2025 42,21 41,70 -0,95% 40,32 42,44 41,09 41,69 41,71 26.394 25.238.667.100
19/5/2025 41,94 42,10 +0,62% 41,68 43,17 42,32 42,09 42,12 22.168 39.639.451.600
16/5/2025 40,32 41,84 +2,67% 40,31 42,32 41,51 41,63 41,87 22.297 33.288.284.700
15/5/2025 39,92 40,75 +2,62% 39,90 41,06 40,67 40,67 40,84 23.869 29.925.869.300
14/5/2025 41,64 39,71 -4,86% 39,61 41,64 40,22 39,71 39,72 25.227 30.544.954.100
13/5/2025 41,61 41,74 +0,58% 41,48 42,74 41,99 41,72 41,74 22.377 33.475.778.500
12/5/2025 41,16 41,50 +1,22% 40,62 41,63 41,17 41,44 41,50 31.470 52.549.359.900
9/5/2025 43,86 41,00 -6,61% 40,82 44,58 41,83 40,83 41,05 42.061 51.599.719.700
8/5/2025 43,65 43,90 +4,30% 43,00 44,40 43,78 43,90 44,20 23.908 46.102.519.600
7/5/2025 42,23 42,09 +0,21% 41,33 42,28 41,73 42,01 42,12 20.878 30.976.656.900
6/5/2025 43,18 42,00 -2,46% 41,44 43,70 42,18 41,90 42,00 32.983 58.487.930.800
5/5/2025 43,15 43,06 -0,09% 42,73 43,26 43,04 43,05 43,08 20.028 58.885.821.300
2/5/2025 42,90 43,10 -0,19% 42,43 43,18 42,92 43,00 43,10 21.938 37.857.741.100
29/4/2025 43,21 43,18 +0,28% 43,04 43,68 43,24 43,10 43,19 24.291 53.428.300.700
28/4/2025 42,99 43,06 +0,58% 42,33 43,70 43,07 43,05 43,08 30.150 49.041.598.200
25/4/2025 41,78 42,81 +2,91% 41,27 43,27 42,32 42,80 42,81 32.713 49.301.928.400
24/4/2025 40,60 41,60 +3,07% 40,23 42,00 41,39 41,60 41,77 25.369 32.332.658.000
23/4/2025 39,65 40,36 +3,09% 39,36 40,88 40,42 40,36 40,38 28.850 32.781.036.400
22/4/2025 39,80 39,15 -2,73% 39,03 40,02 39,51 39,15 39,39 28.233 46.511.210.700
17/4/2025 38,54 40,25 +3,87% 38,26 40,36 39,74 40,16 40,25 21.975 31.269.668.000
16/4/2025 39,30 38,75 -1,65% 38,48 39,62 38,95 38,75 38,77 27.225 45.576.337.400
15/4/2025 39,00 39,40 +0,36% 38,80 39,78 39,35 39,39 39,40 25.285 35.123.736.200
14/4/2025 39,30 39,26 +1,79% 38,57 39,73 39,23 39,22 39,30 31.148 34.997.859.300
11/4/2025 37,56 38,57 +3,13% 37,25 39,48 38,69 38,56 38,59 34.486 52.323.123.300
10/4/2025 36,68 37,40 +1,16% 36,30 37,59 37,10 37,37 37,40 29.454 38.028.722.200
9/4/2025 35,56 36,97 +3,56% 34,82 37,57 36,29 36,95 36,97 48.212 47.742.707.700
8/4/2025 36,17 35,70 -0,31% 35,68 36,80 36,12 35,69 35,80 25.742 42.754.293.100
7/4/2025 35,65 35,81 -0,80% 34,96 37,50 36,13 35,80 35,89 40.513 56.476.424.300
4/4/2025 36,30 36,10 -3,06% 35,59 36,55 36,14 36,07 36,11 27.975 37.404.309.100
3/4/2025 36,10 37,24 +2,17% 36,05 37,76 37,23 37,23 37,30 30.251 43.573.657.800
2/4/2025 35,10 36,45 +3,85% 35,08 36,67 36,22 36,45 36,46 36.125 49.857.040.500
1/4/2025 33,90 35,10 +4,50% 33,60 35,54 34,87 35,08 35,11 25.483 33.240.562.500
31/3/2025 34,17 33,59 -2,58% 33,07 34,38 33,56 33,58 33,59 20.563 22.414.452.800
28/3/2025 34,64 34,48 -0,78% 33,80 34,78 34,29 34,47 34,51 18.823 21.057.624.100
27/3/2025 34,74 34,75 -0,20% 34,16 35,55 34,99 34,75 34,78 27.716 33.599.650.800
26/3/2025 33,42 34,82 +4,75% 33,42 35,24 34,71 34,80 34,83 32.649 49.318.194.300
25/3/2025 32,61 33,24 +2,15% 32,61 33,93 33,39 33,22 33,24 20.143 22.000.886.200
24/3/2025 33,79 32,54 -2,75% 32,54 33,84 32,98 32,51 32,63 17.446 16.546.311.000
21/3/2025 33,22 33,46 +0,97% 33,06 33,63 33,41 33,44 33,46 19.402 38.362.635.900
20/3/2025 33,39 33,14 -1,37% 32,92 33,67 33,18 33,14 33,16 19.337 15.553.258.500
19/3/2025 32,89 33,60 +2,16% 32,64 33,94 33,38 33,60 33,61 25.603 43.548.035.500
18/3/2025 33,33 32,89 -1,44% 32,81 33,90 33,19 32,82 32,90 21.281 29.094.346.900
17/3/2025 33,00 33,37 +1,58% 32,68 33,87 33,50 33,37 33,50 33.219 38.173.453.000
14/3/2025 31,45 32,85 +5,09% 31,40 32,94 32,54 32,85 32,88 40.387 46.905.138.100
13/3/2025 30,34 31,26 +3,00% 30,25 31,49 31,06 31,24 31,34 34.708 30.227.024.400
12/3/2025 30,09 30,35 +1,10% 29,56 30,69 30,20 30,32 30,42 24.672 21.358.005.100
11/3/2025 29,75 30,02 +0,91% 29,62 30,18 29,92 30,02 30,11 24.282 25.439.028.200
10/3/2025 29,59 29,75 -0,23% 29,44 30,39 29,84 29,75 29,77 35.921 42.210.319.400
7/3/2025 28,00 29,82 +5,30% 27,90 30,14 29,52 29,81 29,85 36.441 39.915.929.000
6/3/2025 28,20 28,32 +0,78% 27,98 28,68 28,30 28,31 28,36 26.923 20.708.016.300
5/3/2025 28,75 28,10 0,00% 27,29 28,82 28,01 28,09 28,37 28.004 23.393.329.900
28/2/2025 28,00 28,10 +1,81% 26,72 28,82 27,95 28,08 28,10 64.611 86.352.669.600
27/2/2025 27,67 27,60 -0,14% 27,33 28,10 27,54 27,42 27,60 35.670 56.803.439.900
26/2/2025 28,54 27,64 -2,47% 27,64 28,85 28,06 27,64 27,77 24.792 20.630.295.200
25/2/2025 28,03 28,34 +1,69% 27,67 28,48 28,17 28,22 28,35 34.759 30.924.640.700
24/2/2025 29,41 27,87 -4,69% 27,87 29,65 28,50 27,87 27,99 32.404 31.070.089.100
21/2/2025 30,42 29,24 -3,66% 28,77 30,42 29,47 29,23 29,32 36.742 45.097.581.600
20/2/2025 30,53 30,35 -0,33% 30,18 30,81 30,43 30,30 30,36 20.453 17.980.707.900
19/2/2025 31,31 30,45 -4,84% 30,44 31,56 30,85 30,45 30,47 23.505 20.970.403.700
18/2/2025 32,47 32,00 -1,45% 31,55 32,83 32,16 31,86 32,00 30.107 35.004.038.500
17/2/2025 31,83 32,47 +2,72% 31,57 33,31 32,79 32,46 32,47 50.052 44.253.646.600
14/2/2025 30,22 31,61 +6,29% 29,81 31,90 30,98 31,61 31,70 44.227 46.912.541.700
13/2/2025 30,45 29,74 -3,06% 29,23 30,49 29,78 29,70 29,74 26.039 38.319.998.000
12/2/2025 30,57 30,68 -1,13% 30,05 31,06 30,63 30,67 30,75 41.905 55.315.292.900
11/2/2025 30,34 31,03 +2,65% 29,90 31,77 31,21 31,01 31,04 30.383 34.570.756.800
10/2/2025 30,03 30,23 +0,97% 30,00 30,96 30,43 30,22 30,30 24.292 20.420.904.300
7/2/2025 31,89 29,94 -6,11% 29,76 32,08 30,42 29,90 29,94 29.195 35.667.275.000
6/2/2025 31,45 31,89 +0,95% 31,22 32,14 31,75 31,88 31,91 21.244 27.102.280.600
5/2/2025 31,63 31,59 -0,22% 31,15 31,84 31,56 31,59 31,60 18.783 18.366.808.000
4/2/2025 31,29 31,66 +0,57% 31,15 32,27 31,60 31,65 31,70 23.985 25.073.984.300
3/2/2025 30,84 31,48 +1,98% 30,52 31,61 31,14 31,48 31,49 27.940 32.387.185.600
31/1/2025 31,97 30,87 -2,50% 30,65 31,97 30,97 30,86 30,87 30.292 38.666.577.400
30/1/2025 30,40 31,66 +4,90% 30,31 32,06 31,46 31,66 31,68 35.373 35.341.344.700
29/1/2025 31,56 30,18 -3,79% 30,01 31,65 30,45 30,13 30,18 33.765 44.141.830.500
28/1/2025 31,50 31,37 -1,07% 31,03 31,86 31,45 31,35 31,47 25.211 19.078.752.800
27/1/2025 30,30 31,71 +4,58% 30,09 31,88 31,43 31,70 31,74 30.321 29.767.522.600
24/1/2025 30,08 30,32 +0,97% 29,90 30,82 30,45 30,31 30,33 18.265 19.935.058.100
23/1/2025 30,66 30,03 -1,64% 29,99 30,97 30,32 30,03 30,24 24.635 24.983.314.700
22/1/2025 31,08 30,53 -0,10% 29,91 31,13 30,55 30,51 30,65 31.513 27.882.589.700
21/1/2025 30,57 30,56 -0,07% 30,20 30,86 30,41 30,52 30,56 16.388 16.622.110.900
20/1/2025 30,00 30,58 +0,46% 29,85 31,00 30,60 30,56 30,72 14.966 14.181.661.900
17/1/2025 30,51 30,44 +0,66% 29,62 30,81 30,41 30,41 30,50 18.391 23.895.845.400
16/1/2025 30,69 30,24 -2,36% 29,99 30,69 30,22 30,23 30,25 19.268 24.566.760.300
15/1/2025 29,76 30,97 +5,99% 29,47 31,25 30,42 30,92 30,97 40.425 42.150.695.600
14/1/2025 28,76 29,22 +1,60% 28,76 29,64 29,24 29,22 29,35 26.590 30.315.832.000
13/1/2025 28,77 28,76 -0,38% 28,31 29,33 28,82 28,76 28,78 27.140 23.223.868.200
10/1/2025 30,16 28,87 -4,66% 28,70 30,70 29,25 28,87 28,91 32.774 36.225.714.500
9/1/2025 30,75 30,28 -1,50% 30,28 30,84 30,48 30,27 30,30 18.726 13.435.879.800
8/1/2025 31,74 30,74 -3,94% 30,18 31,77 30,59 30,73 30,77 40.004 58.930.252.400
7/1/2025 32,54 32,00 -0,93% 31,32 32,61 31,94 32,00 32,06 33.151 36.460.763.100
6/1/2025 32,62 32,30 +0,06% 32,10 33,39 32,41 32,29 32,31 21.796 22.976.209.400
3/1/2025 32,06 32,28 +0,25% 32,02 32,56 32,23 32,24 32,28 25.274 22.927.919.800
2/1/2025 32,20 32,20 0,00% 31,40 32,49 32,04 32,19 32,24 30.219 24.764.694.300
30/12/2024 32,54 32,20 -0,92% 31,90 32,73 32,22 32,20 32,35 28.171 23.378.640.400
27/12/2024 32,75 32,50 -0,09% 32,48 33,00 32,68 32,48 32,51 19.584 18.189.170.700
26/12/2024 32,83 32,53 -1,06% 32,44 33,19 32,65 32,52 32,55 23.067 18.598.027.100
23/12/2024 33,34 32,88 -2,38% 32,69 33,57 32,96 32,88 33,00 32.358 30.118.210.100
20/12/2024 32,42 33,68 +3,47% 32,27 34,08 33,40 33,63 33,69 45.168 84.487.599.200
19/12/2024 30,09 32,55 +8,75% 30,00 32,86 31,99 32,52 32,55 66.909 97.187.827.100
18/12/2024 30,51 29,93 -4,01% 29,72 30,88 30,19 29,93 29,95 52.644 59.141.490.500
17/12/2024 30,96 31,18 +1,53% 29,91 31,49 30,81 31,18 31,20 46.777 49.452.218.000
16/12/2024 32,27 30,71 -4,72% 30,64 32,46 31,42 30,70 30,72 41.245 39.829.668.700
13/12/2024 33,90 32,23 -4,50% 32,06 34,00 32,65 32,23 32,28 48.612 53.409.866.700
12/12/2024 34,66 33,75 -4,74% 33,53 34,69 33,93 33,74 33,82 42.441 34.012.074.000
11/12/2024 34,83 35,43 +2,90% 34,37 36,87 35,39 35,20 35,43 46.952 65.412.626.200
10/12/2024 34,02 34,43 +2,93% 33,50 34,95 34,02 34,43 34,44 36.226 52.036.133.400
9/12/2024 34,93 33,45 -3,93% 33,29 35,22 33,81 33,43 33,50 32.586 39.212.448.700
6/12/2024 36,80 34,82 -5,89% 34,41 36,91 35,07 34,82 34,85 41.502 52.990.857.300
5/12/2024 36,90 37,00 +2,04% 36,58 37,29 37,02 36,94 37,01 26.679 38.171.961.200
4/12/2024 36,96 36,26 -2,32% 36,19 37,47 36,64 36,26 36,30 21.972 31.426.966.300
3/12/2024 36,63 37,12 +1,37% 36,12 37,47 36,92 37,12 37,16 29.510 31.672.171.100
2/12/2024 37,19 36,62 -2,55% 36,40 37,28 36,79 36,62 36,64 63.907 70.432.361.500
29/11/2024 38,78 37,58 -3,64% 36,49 38,78 37,30 37,58 37,60 88.488 117.923.778.500
28/11/2024 41,18 39,00 -6,14% 38,10 41,32 39,00 38,97 39,05 64.423 88.722.782.800
27/11/2024 44,06 41,55 -5,74% 41,40 44,29 42,20 41,52 41,58 34.011 45.258.709.500
26/11/2024 43,78 44,08 +1,26% 43,15 44,29 43,74 43,91 44,10 29.850 47.699.775.800
25/11/2024 44,35 43,53 -1,52% 43,53 44,63 43,64 43,51 43,54 26.758 66.529.911.100
22/11/2024 43,80 44,20 +1,52% 43,08 44,35 43,76 44,03 44,24 26.592 35.631.862.400
21/11/2024 43,34 43,54 -0,80% 42,27 43,84 43,04 43,53 43,75 33.500 38.908.523.000
19/11/2024 43,47 43,89 +1,25% 43,03 44,10 43,73 43,86 43,91 24.061 29.200.539.800
18/11/2024 44,60 43,35 -3,09% 43,05 44,60 43,59 43,33 43,40 36.611 40.548.080.700
14/11/2024 44,73 44,73 -1,00% 43,94 45,81 44,80 44,73 44,78 36.880 91.326.718.500
13/11/2024 45,97 45,18 -0,62% 44,41 46,20 45,10 45,08 45,18 39.421 49.964.845.700
12/11/2024 44,69 45,46 +6,79% 43,72 45,93 44,97 45,10 45,46 72.957 144.186.281.300
11/11/2024 41,00 42,57 +4,08% 40,72 42,57 41,90 42,31 42,57 33.086 63.802.502.700
8/11/2024 41,67 40,90 -2,73% 40,42 41,67 40,94 40,89 40,90 42.189 53.367.941.500
7/11/2024 42,16 42,05 -1,41% 41,70 43,63 42,47 41,93 42,08 33.240 38.845.192.300
6/11/2024 41,68 42,65 +0,76% 41,27 43,11 42,37 42,64 42,68 24.767 37.093.934.100
5/11/2024 42,20 42,33 -0,17% 41,68 42,52 42,18 42,28 42,33 18.743 24.207.791.200
4/11/2024 41,27 42,40 +4,02% 41,05 42,45 42,03 42,36 42,42 33.001 44.651.778.500
1/11/2024 42,53 40,76 -3,00% 40,66 42,53 41,16 40,71 40,76 22.479 31.464.260.500
31/10/2024 42,45 42,02 -1,43% 41,69 42,86 42,08 42,02 42,07 14.055 23.602.709.900
30/10/2024 41,95 42,63 +1,14% 41,90 42,86 42,50 42,60 42,70 17.551 33.704.443.600
29/10/2024 42,36 42,15 -0,54% 41,96 42,70 42,31 42,15 42,29 14.714 16.016.010.400
28/10/2024 42,70 42,38 +0,59% 42,32 42,89 42,63 42,36 42,40 18.232 27.919.434.900
25/10/2024 43,38 42,13 -3,15% 42,12 43,59 42,53 42,12 42,15 22.995 29.241.841.700
24/10/2024 42,29 43,50 +2,67% 42,28 43,65 42,94 43,50 43,54 18.039 23.396.940.900
23/10/2024 42,22 42,37 -0,42% 41,91 42,85 42,33 42,37 42,40 22.761 32.964.655.500
22/10/2024 42,25 42,55 +0,07% 41,87 42,56 42,34 42,50 42,55 19.475 19.716.854.500
21/10/2024 42,49 42,52 +0,64% 42,32 42,90 42,55 42,51 42,59 16.095 23.174.299.100
18/10/2024 42,79 42,25 -0,94% 41,72 43,07 42,14 42,22 42,28 19.267 27.254.299.400
17/10/2024 42,58 42,65 -1,16% 42,02 42,80 42,40 42,64 42,67 26.224 32.057.503.700
16/10/2024 42,61 43,15 +1,24% 42,15 43,21 42,87 43,06 43,16 23.395 34.381.164.800
15/10/2024 42,89 42,62 +0,38% 42,15 43,12 42,48 42,55 42,63 16.536 24.122.363.500
14/10/2024 41,57 42,46 +2,12% 40,93 42,86 42,08 42,45 42,48 21.814 26.890.197.800
11/10/2024 40,95 41,58 +1,12% 40,49 41,88 41,45 41,56 41,65 19.437 26.518.705.300
10/10/2024 41,50 41,12 -0,87% 40,86 41,69 41,29 41,10 41,13 22.948 30.913.462.600
9/10/2024 42,50 41,48 -3,22% 41,10 42,60 41,51 41,45 41,49 24.309 31.633.845.900
8/10/2024 41,50 42,86 +3,48% 41,12 43,04 42,24 42,86 42,93 18.271 26.419.965.300
7/10/2024 42,63 41,42 -1,15% 41,37 42,74 41,75 41,42 41,46 19.097 20.687.531.000
4/10/2024 40,52 41,90 +3,46% 40,52 42,14 41,67 41,85 41,90 21.225 29.160.453.500
3/10/2024 41,20 40,50 -3,09% 40,22 41,25 40,61 40,50 40,51 25.502 25.719.960.300
2/10/2024 41,55 41,79 +1,68% 41,45 42,43 41,98 41,77 41,79 16.333 21.152.392.900
1/10/2024 41,09 41,10 +0,24% 40,67 41,70 41,11 41,07 41,22 19.815 26.335.741.800
30/9/2024 41,89 41,00 -1,91% 41,00 41,89 41,24 41,00 41,09 12.738 18.387.326.900
26/9/2024 42,07 41,80 -0,19% 41,34 42,40 41,92 41,76 41,88 27.228 31.442.962.000
25/9/2024 43,00 41,88 -2,79% 41,70 43,78 42,49 41,88 41,89 28.899 48.982.594.600
24/9/2024 43,65 43,08 +0,87% 42,27 44,04 43,17 43,05 43,09 24.150 36.365.395.700
23/9/2024 43,00 42,71 -0,67% 42,27 43,16 42,75 42,64 42,73 18.721 23.210.156.100
20/9/2024 44,26 43,00 -2,96% 42,86 44,45 43,22 42,96 43,00 27.012 72.571.521.200
19/9/2024 45,58 44,31 -1,14% 44,25 45,71 44,83 44,30 44,33 27.716 29.324.735.000
18/9/2024 43,88 44,82 +1,20% 43,80 45,97 45,10 44,70 44,82 39.378 50.743.486.900
17/9/2024 43,66 44,29 +1,14% 43,16 44,39 44,06 44,24 44,30 19.270 20.546.064.100
16/9/2024 44,21 43,79 -0,93% 43,79 44,60 44,08 43,78 43,89 17.011 17.376.177.700
13/9/2024 42,53 44,20 +4,62% 42,23 44,20 43,79 44,11 44,20 30.311 46.039.249.300
12/9/2024 41,90 42,25 -0,26% 41,89 42,71 42,28 42,21 42,25 15.581 19.106.443.600
11/9/2024 42,65 42,36 +0,86% 41,66 42,78 42,23 42,36 42,38 19.133 27.247.046.300
10/9/2024 41,32 42,00 +1,08% 41,07 42,59 42,03 41,99 42,00 23.602 27.551.654.400
9/9/2024 42,46 41,55 -1,12% 41,55 42,50 41,80 41,55 41,67 18.759 20.730.993.000
6/9/2024 42,40 42,02 -1,11% 41,92 42,81 42,19 42,02 42,05 21.016 24.034.672.600
5/9/2024 42,00 42,49 +1,34% 41,79 42,50 42,25 42,43 42,50 21.960 25.086.979.600
4/9/2024 41,02 41,93 +3,02% 40,70 42,59 41,94 41,92 41,95 25.344 28.646.352.300
3/9/2024 41,85 40,70 -1,33% 40,60 42,00 41,10 40,69 40,70 21.236 23.536.522.900
2/9/2024 41,21 41,25 -0,29% 40,60 41,55 41,26 41,23 41,25 18.510 19.971.785.200
30/8/2024 41,11 41,37 -0,91% 40,84 41,43 41,28 41,34 41,38 26.697 76.385.518.200
29/8/2024 42,60 41,75 -1,76% 41,75 42,85 41,98 41,74 41,77 27.228 31.390.793.900
28/8/2024 42,45 42,50 -0,93% 42,20 42,89 42,54 42,46 42,50 22.303 23.096.747.500
27/8/2024 42,26 42,90 +1,47% 42,02 43,07 42,78 42,84 42,90 19.800 26.226.800.900
26/8/2024 42,43 42,28 -0,05% 42,00 42,85 42,35 42,26 42,32 18.080 21.243.443.800
23/8/2024 42,29 42,30 +0,86% 41,54 42,85 42,31 42,29 42,30 35.377 38.741.308.400
22/8/2024 43,31 41,94 -4,03% 41,91 43,96 42,41 41,93 41,94 33.008 65.063.610.700
21/8/2024 43,06 43,70 +1,70% 42,91 43,96 43,59 43,69 43,70 30.251 27.152.513.500
20/8/2024 43,71 42,97 -2,89% 42,81 44,08 43,29 42,95 42,99 34.808 41.764.478.100
19/8/2024 42,70 44,25 +3,87% 42,66 44,25 43,61 44,25 44,26 57.470 65.583.004.400
16/8/2024 39,70 42,60 +8,67% 39,58 42,60 41,34 42,50 42,60 8.976 138.230.635.000
15/8/2024 40,58 39,20 -2,00% 39,04 41,11 40,09 39,20 39,22 1.454 113.661.089.300
14/8/2024 41,25 40,00 -16,84% 39,40 42,98 40,83 39,99 40,00 9.994 339.471.333.700
13/8/2024 49,21 48,10 -2,28% 47,59 50,23 48,53 48,10 48,23 7.726 53.050.086.000
12/8/2024 49,49 49,22 +0,76% 48,98 49,85 49,47 49,17 49,22 4.441 59.189.324.100
9/8/2024 49,19 48,85 +0,78% 48,47 49,55 49,02 48,85 49,00 2.257 28.807.724.000
8/8/2024 48,60 48,47 -0,16% 47,93 49,19 48,59 48,46 48,80 6.289 56.561.773.100
7/8/2024 45,94 48,55 +9,00% 45,50 48,82 47,58 48,55 48,59 4.642 109.030.567.400
6/8/2024 43,92 44,54 +1,37% 43,90 45,01 44,42 44,53 44,55 9.134 36.947.808.000
5/8/2024 44,15 43,94 -2,53% 42,44 44,29 43,69 43,90 43,94 6.181 41.218.682.700
2/8/2024 43,55 45,08 +3,02% 43,55 45,08 44,64 45,06 45,09 3.162 44.996.151.800
1/8/2024 44,15 43,76 -0,16% 43,45 44,76 43,96 43,72 43,78 8.330 32.327.553.900
31/7/2024 42,14 43,83 +4,26% 42,05 44,00 43,38 43,76 43,84 337 44.826.010.400
30/7/2024 42,30 42,04 -1,31% 41,72 42,68 42,05 42,04 42,05 9.543 25.982.092.600
29/7/2024 43,92 42,60 -3,03% 42,54 44,28 42,89 42,58 42,63 846 24.371.000.900
26/7/2024 42,85 43,93 +2,02% 42,42 44,04 43,29 43,90 43,93 3.158 26.062.015.800
25/7/2024 42,78 43,06 -0,55% 42,50 43,64 43,16 43,05 43,08 5.931 42.755.427.800
24/7/2024 43,19 43,30 -0,18% 42,42 43,81 43,02 43,30 43,32 5.713 28.226.366.800
23/7/2024 42,80 43,38 +1,00% 42,30 43,42 42,89 43,36 43,40 2.512 58.582.002.000
22/7/2024 43,52 42,95 -1,06% 42,90 43,80 43,31 43,44 42,95 4.380 32.122.912.000
19/7/2024 43,47 43,41 -0,14% 43,09 43,98 43,56 43,50 43,18 8.079 27.064.699.500
18/7/2024 45,02 43,47 -3,68% 43,00 45,02 43,65 43,45 43,47 7.315 41.502.368.200
17/7/2024 46,00 45,13 -1,59% 45,01 46,23 45,38 45,11 45,15 1.220 21.158.357.800
16/7/2024 46,35 45,86 -1,25% 45,86 47,10 46,22 45,85 45,90 3.027 15.291.380.800
15/7/2024 46,80 46,44 -0,56% 46,07 46,80 46,50 46,54 46,50 7.548 28.782.477.100
12/7/2024 46,75 46,70 +0,21% 46,42 47,27 46,93 46,70 46,73 555 57.918.434.100
11/7/2024 45,80 46,60 +2,98% 45,49 46,62 46,28 46,60 46,61 1.968 40.020.773.800
10/7/2024 44,95 45,25 +1,87% 44,73 46,09 45,37 45,23 45,29 1.307 40.354.531.300
9/7/2024 43,54 44,42 +1,79% 43,35 44,78 44,32 44,42 44,44 8.022 24.556.708.000
8/7/2024 43,77 43,64 -0,23% 43,15 43,91 43,66 43,62 43,65 3.279 16.885.966.000
5/7/2024 43,47 43,74 +0,32% 42,91 43,99 43,66 43,71 43,81 3.036 32.548.281.000
4/7/2024 42,57 43,60 +3,44% 42,57 44,00 43,61 43,55 43,60 8.176 45.554.958.900
3/7/2024 42,13 42,15 +1,08% 42,05 42,97 42,52 42,13 42,19 9.473 27.658.730.000
2/7/2024 41,82 41,70 -0,17% 41,02 41,98 41,63 41,70 41,75 695 31.374.945.200
1/7/2024 41,86 41,77 -0,55% 41,65 43,11 42,30 41,76 41,88 9.066 41.720.073.200
28/6/2024 42,81 42,00 -1,98% 41,24 42,81 41,98 42,00 42,02 9.175 44.633.193.800
27/6/2024 42,02 42,85 +1,06% 41,71 42,88 42,25 42,72 42,86 8.986 48.832.271.500
26/6/2024 41,55 42,40 +0,40% 41,02 42,61 41,97 42,40 42,41 7.573 52.315.212.800
25/6/2024 41,63 42,23 +0,12% 41,12 42,91 42,46 42,20 42,26 2.662 47.508.154.900
24/6/2024 41,98 42,18 +1,15% 41,62 42,80 42,33 42,17 42,19 9.052 36.710.776.400
21/6/2024 39,51 41,70 +5,22% 39,25 41,98 41,39 41,69 41,75 262 61.032.209.300
20/6/2024 40,05 39,63 -0,95% 39,30 40,93 39,91 39,62 39,65 9.057 36.574.813.800
19/6/2024 39,17 40,01 +2,20% 39,00 40,08 39,52 40,00 40,01 4.315 18.348.688.900
18/6/2024 39,40 39,15 -0,63% 38,99 39,90 39,41 39,15 39,20 8.390 26.320.623.900
17/6/2024 40,09 39,40 -2,52% 39,25 40,09 39,66 39,38 39,41 6.003 31.895.444.900
14/6/2024 39,92 40,42 +0,60% 39,77 40,70 40,27 40,37 40,43 3.017 34.626.666.800
13/6/2024 41,10 40,18 -2,05% 40,10 41,10 40,29 40,17 40,22 3.970 38.190.714.000
12/6/2024 41,93 41,02 -1,28% 40,27 42,21 41,01 41,01 41,03 1.259 48.733.868.500
11/6/2024 42,00 41,55 -0,74% 41,51 42,42 41,83 41,55 41,56 248 30.035.245.500
10/6/2024 42,33 41,86 -2,08% 41,86 42,81 42,16 42,25 41,90 5.509 19.115.380.800
7/6/2024 42,98 42,75 -2,17% 42,30 43,44 42,95 43,11 42,76 9.507 23.758.852.800
6/6/2024 42,84 43,70 +1,58% 42,75 44,01 43,71 43,69 42,92 5.373 37.956.266.000
5/6/2024 43,99 43,02 +0,42% 42,88 44,30 43,51 43,00 43,02 6.236 43.270.732.200
4/6/2024 42,38 42,84 +0,45% 41,90 42,84 42,36 42,74 42,84 7.260 39.878.206.200
3/6/2024 42,88 42,65 -0,19% 42,09 43,08 42,66 42,65 42,66 6.135 39.629.897.600
31/5/2024 43,98 42,73 -2,89% 42,35 43,99 42,88 42,71 42,73 5.916 70.926.594.200
29/5/2024 44,05 44,00 -1,26% 43,48 44,30 43,87 43,95 44,01 7.900 54.379.047.300
28/5/2024 45,61 44,56 -0,85% 44,14 45,96 44,96 44,54 44,57 6.498 35.510.511.800
27/5/2024 44,75 44,94 -1,01% 44,61 45,39 44,93 44,94 44,95 3.342 15.917.441.800
24/5/2024 46,27 45,40 -0,66% 44,94 46,27 45,29 45,36 45,41 8.973 28.084.107.700
23/5/2024 45,99 45,70 -0,22% 45,14 46,29 45,62 45,70 45,71 6.121 24.267.962.100
22/5/2024 46,74 45,80 -1,76% 45,64 46,74 46,02 45,80 45,90 4.585 48.723.153.400
21/5/2024 47,92 46,62 -2,71% 46,54 48,17 46,90 46,62 46,64 9.038 39.105.918.400
20/5/2024 47,90 47,92 -0,99% 47,40 48,48 47,99 47,90 47,93 4.536 30.550.945.800
17/5/2024 48,34 48,40 -0,47% 48,08 49,42 48,59 48,40 48,67 1.421 35.361.001.000
16/5/2024 48,65 48,63 +1,57% 47,60 48,93 48,36 48,63 48,64 325 57.663.068.600
15/5/2024 47,00 47,88 +1,87% 46,70 48,66 48,23 47,88 47,92 6.494 64.815.978.400
14/5/2024 46,29 47,00 +1,51% 45,70 47,00 46,38 47,00 47,01 8.134 98.810.196.900
13/5/2024 47,31 46,30 -1,49% 45,76 47,39 46,23 46,30 46,31 7.855 81.023.525.100
10/5/2024 52,40 47,00 -5,15% 46,60 52,44 48,68 46,97 47,00 7.324 107.638.346.400
9/5/2024 49,26 49,55 -1,26% 48,92 50,12 49,41 49,55 49,56 4.203 44.538.660.200
8/5/2024 49,02 50,18 +1,11% 48,90 50,25 49,75 50,04 50,21 8.492 29.557.426.000
7/5/2024 49,01 49,63 +1,53% 48,63 49,80 49,41 49,60 49,63 9.567 41.524.372.400
6/5/2024 49,50 48,88 -2,00% 48,62 49,96 49,26 48,86 48,90 3.228 29.414.123.100
3/5/2024 49,70 49,88 +2,82% 49,56 50,77 50,09 49,77 49,90 3.621 75.382.559.600
2/5/2024 49,78 48,51 -1,06% 48,16 49,94 48,61 48,51 48,60 5.578 97.543.804.000
30/4/2024 50,16 49,03 -3,01% 48,94 50,44 49,22 49,00 49,05 136 35.392.844.600
29/4/2024 50,05 50,55 +0,10% 50,05 50,84 50,45 50,46 50,55 5.412 19.404.616.800
26/4/2024 49,15 50,50 +3,61% 49,15 50,70 50,38 50,49 50,50 9.747 38.407.762.000
25/4/2024 49,30 48,74 -1,58% 48,21 49,30 48,56 48,71 48,75 5.345 45.596.209.800
24/4/2024 49,60 49,52 -1,43% 49,26 50,99 49,89 49,50 49,52 6.196 40.514.523.400
23/4/2024 49,17 50,24 +1,41% 48,75 50,47 49,90 50,20 50,26 2.464 31.204.473.500
22/4/2024 50,56 49,54 -1,45% 49,11 50,57 49,65 49,54 49,60 2.133 51.997.397.300
19/4/2024 50,77 50,27 -1,26% 50,27 51,95 50,87 50,26 50,61 7.085 65.653.619.400
18/4/2024 50,27 50,91 +1,82% 49,91 51,31 50,73 50,89 50,91 9.933 39.947.644.600
17/4/2024 50,31 50,00 -0,14% 49,56 50,97 50,11 50,00 50,08 5.837 45.059.287.800
16/4/2024 50,01 50,07 -1,01% 49,70 51,27 50,34 50,06 50,30 1.021 57.867.980.200
15/4/2024 51,81 50,58 -2,45% 50,58 51,90 50,93 50,57 50,79 3.423 50.359.902.300
12/4/2024 52,92 51,85 -2,68% 51,67 53,44 52,42 51,82 51,86 7.843 74.766.180.400
11/4/2024 53,59 53,28 -0,58% 53,00 53,64 53,19 53,27 53,28 4.912 27.449.527.300
10/4/2024 54,95 53,59 -3,13% 53,35 55,05 53,91 53,55 53,63 1.674 37.032.029.100
9/4/2024 54,30 55,32 +2,63% 54,13 55,65 55,09 55,29 55,32 6.134 33.860.663.800
8/4/2024 53,20 53,90 +1,35% 52,62 54,06 53,57 53,80 53,90 9.563 27.733.789.600
5/4/2024 53,22 53,18 -0,43% 52,67 53,59 53,07 53,14 53,18 7.845 28.943.590.000
4/4/2024 52,21 53,41 +3,01% 52,21 54,50 53,68 53,38 53,45 282 45.770.058.300
3/4/2024 52,66 51,85 -1,13% 51,72 52,75 52,08 51,85 51,96 5.073 31.305.019.000
2/4/2024 51,57 52,44 -0,40% 51,51 52,71 52,10 52,41 52,51 5.612 46.541.241.800
1/4/2024 54,90 52,65 -3,71% 52,62 55,09 53,18 52,62 52,66 3.869 36.248.950.200
28/3/2024 53,82 54,68 +1,41% 53,57 55,20 54,73 54,67 54,98 4.001 44.718.701.300
27/3/2024 53,58 53,92 -0,02% 53,01 54,08 53,42 53,92 54,00 8.658 29.528.928.200
26/3/2024 52,30 53,93 +2,72% 52,21 54,83 54,06 53,90 53,95 1.015 56.834.023.900
25/3/2024 52,50 52,50 -0,66% 52,00 53,02 52,38 52,48 52,51 8.065 33.364.779.000
22/3/2024 53,31 52,85 -1,82% 52,69 53,83 53,00 52,82 52,86 2.184 20.367.645.100
21/3/2024 55,01 53,83 -1,59% 53,77 55,04 54,04 53,80 53,85 8.025 28.915.149.400
20/3/2024 53,08 54,70 +2,72% 52,89 54,70 54,11 54,70 54,72 1.412 31.883.658.500
19/3/2024 52,86 53,25 +1,37% 52,29 53,70 53,11 53,21 53,53 446 44.463.424.700
18/3/2024 53,13 52,53 -0,51% 52,15 53,24 52,46 52,52 52,62 3.217 24.698.193.200
15/3/2024 53,92 52,80 -2,08% 52,73 54,12 53,13 52,80 52,94 8.887 44.481.559.500
14/3/2024 54,23 53,92 -1,06% 53,55 54,65 54,09 53,91 53,94 2.712 54.752.897.400
13/3/2024 53,70 54,50 +1,68% 53,01 54,71 54,29 54,46 54,50 3.573 33.537.763.700
12/3/2024 54,40 53,60 +2,49% 52,32 54,85 53,59 53,55 53,60 4.612 55.880.166.900
11/3/2024 52,88 52,30 -1,60% 52,20 53,19 52,67 52,27 52,30 2.821 46.064.002.600
8/3/2024 53,06 53,15 -0,04% 52,49 54,73 53,59 0,00 0,00 7.180 45.036.976.200
7/3/2024 51,77 53,17 +3,58% 51,08 53,25 52,03 53,15 53,17 5.831 63.891.583.500
6/3/2024 51,00 51,33 +1,00% 50,73 52,12 51,27 51,33 51,34 2.744 106.248.775.400
5/3/2024 51,42 50,82 -0,68% 50,68 51,91 51,04 50,82 50,89 7.313 50.417.498.600
4/3/2024 52,40 51,17 -2,53% 51,01 52,90 51,35 51,16 51,25 3.139 52.123.014.200
1/3/2024 53,01 52,50 -0,94% 52,50 53,62 52,79 52,49 52,55 8.731 31.163.698.700
29/2/2024 53,59 53,00 -1,60% 52,69 53,80 52,98 53,00 53,01 1.107 37.248.226.400
28/2/2024 54,45 53,86 -1,17% 53,37 54,45 53,84 53,86 54,06 9.213 27.230.713.900
27/2/2024 53,00 54,50 +4,63% 52,54 54,50 54,00 54,37 54,50 9.697 40.634.237.500
26/2/2024 53,18 52,09 -2,07% 52,09 53,73 52,75 52,08 52,17 943 27.986.414.100
23/2/2024 53,89 53,19 -0,60% 52,21 53,89 52,81 0,00 0,00 2.890 31.418.377.900
22/2/2024 54,30 53,51 -0,82% 53,37 54,75 53,96 53,42 53,53 3.539 32.990.879.800
21/2/2024 54,04 53,95 -0,17% 53,18 54,34 53,63 53,95 53,97 2.137 32.690.594.400
20/2/2024 52,40 54,04 +2,82% 52,22 54,41 53,93 54,01 54,04 1.714 53.724.435.500
19/2/2024 51,43 52,56 +1,35% 51,43 52,57 52,12 52,52 52,59 4.952 14.835.148.600
16/2/2024 52,33 51,86 -0,52% 51,32 52,56 51,82 51,83 51,86 8.258 31.879.427.600
15/2/2024 52,20 52,13 +0,25% 51,66 52,54 52,01 52,00 52,16 9.299 24.118.967.300
14/2/2024 52,00 52,00 -0,95% 51,36 52,22 51,77 52,00 52,05 1.508 34.669.984.200
9/2/2024 52,65 52,50 -0,28% 52,36 53,38 52,70 0,00 0,00 5.795 14.434.536.500
8/2/2024 53,26 52,65 -1,63% 51,74 53,80 52,46 52,65 52,76 3.763 31.569.270.100
7/2/2024 52,69 53,52 +1,58% 51,90 53,97 53,14 53,52 53,56 6.843 62.146.886.400
6/2/2024 52,86 52,69 -1,95% 52,08 54,21 52,63 52,50 52,70 4.314 86.865.524.200
5/2/2024 53,37 53,74 +0,34% 52,96 54,17 53,63 53,74 53,75 1.816 29.308.789.000
2/2/2024 54,48 53,56 -1,69% 53,32 54,78 53,77 53,55 53,92 102 38.406.320.400
1/2/2024 54,36 54,48 +0,67% 53,57 54,71 54,16 54,42 54,49 6.187 41.611.002.000
31/1/2024 54,59 54,12 -0,68% 54,12 55,82 54,77 54,12 54,15 5.789 77.103.121.900
30/1/2024 55,10 54,49 -1,73% 53,85 55,65 54,40 54,48 54,49 3.393 63.167.709.000
29/1/2024 56,23 55,45 -1,40% 55,04 57,31 55,87 55,36 55,45 9.983 42.552.286.300
26/1/2024 58,90 56,24 -3,63% 56,04 58,90 57,02 56,18 56,24 1.598 62.474.891.300
25/1/2024 58,61 58,36 -0,46% 58,26 59,10 58,68 58,35 58,45 4.232 22.291.588.500
24/1/2024 59,79 58,63 -1,00% 58,39 59,93 59,11 58,58 58,66 7.677 56.928.261.900
23/1/2024 59,17 59,22 +0,87% 58,35 59,66 58,96 59,13 59,22 7.774 40.206.931.400
22/1/2024 60,21 58,71 -2,30% 58,43 60,61 59,19 58,64 58,72 7.685 25.523.237.300
19/1/2024 59,58 60,09 +1,23% 58,24 60,57 59,66 60,08 60,10 306 34.130.914.100
18/1/2024 61,21 59,36 -2,59% 59,36 61,50 60,14 59,33 59,54 8.879 34.976.627.800
17/1/2024 60,07 60,94 +1,09% 60,01 61,19 60,72 60,93 60,95 8.019 26.540.097.600
16/1/2024 60,31 60,28 -1,47% 60,03 60,80 60,41 60,28 60,30 4.693 31.439.428.200
15/1/2024 61,01 61,18 +0,30% 59,70 61,50 60,75 61,16 61,24 1.679 13.235.195.700
12/1/2024 60,67 61,00 -0,02% 60,11 62,26 61,08 60,98 61,08 581 34.667.820.500
11/1/2024 62,64 61,01 -3,16% 61,01 62,89 61,58 61,00 61,04 5.689 36.453.247.000
10/1/2024 62,69 63,00 +1,27% 62,17 63,36 62,73 62,86 63,01 9.471 38.547.829.000
9/1/2024 62,39 62,21 -0,94% 62,00 62,93 62,42 62,21 62,22 5.755 23.885.138.100
8/1/2024 60,30 62,80 +3,80% 59,99 63,34 62,14 62,80 62,83 2.692 34.530.349.100
5/1/2024 59,48 60,50 +1,46% 59,21 61,17 60,43 60,49 60,52 4.635 45.010.848.200
4/1/2024 60,90 59,63 -2,09% 59,22 61,13 59,66 59,63 59,66 5.824 45.666.748.700
3/1/2024 61,22 60,90 -0,59% 60,34 61,62 60,89 60,90 60,95 5.432 34.514.794.400
2/1/2024 63,33 61,26 -3,68% 60,92 63,51 61,75 61,25 61,27 4.305 43.459.768.700
28/12/2023 63,45 63,60 0,00% 63,21 63,90 63,56 63,40 63,61 2.938 21.641.129.900
27/12/2023 63,80 63,60 -0,93% 62,83 63,80 63,22 63,55 63,60 2.515 31.016.021.700
26/12/2023 64,92 64,20 -0,50% 63,65 64,92 64,18 64,15 64,20 5.208 38.227.557.500
22/12/2023 64,45 64,52 -0,02% 63,95 65,18 64,58 64,48 64,54 8.998 28.442.451.600
21/12/2023 63,99 64,53 +2,09% 63,69 64,63 64,32 64,51 64,53 73 36.312.711.900
20/12/2023 64,36 63,21 -1,77% 63,09 64,53 63,90 63,20 63,23 9.704 46.451.569.600
19/12/2023 64,61 64,35 -0,03% 64,29 65,08 64,59 64,30 64,35 381 34.507.441.800
18/12/2023 64,66 64,37 +0,52% 63,54 64,90 64,22 64,12 64,37 2.088 34.689.197.800
15/12/2023 65,52 64,04 -1,94% 64,00 66,10 64,53 64,01 64,20 2.067 43.822.366.000
14/12/2023 63,00 65,31 +3,80% 63,00 65,84 65,03 65,31 65,32 5.031 110.168.018.900
13/12/2023 60,55 62,92 +3,97% 60,35 63,62 62,00 62,90 63,00 4.801 52.111.919.200
12/12/2023 61,14 60,52 -1,00% 59,83 61,38 60,42 60,50 60,53 3.711 22.794.232.900
11/12/2023 60,83 61,13 +0,08% 60,68 61,49 61,04 60,90 61,14 77 21.178.128.000
8/12/2023 61,49 61,08 -0,67% 60,51 62,03 61,05 61,08 61,14 7.955 27.524.926.500
7/12/2023 61,08 61,49 +0,69% 60,75 61,83 61,25 61,30 61,50 7.317 26.089.015.400
6/12/2023 61,10 61,07 +0,44% 60,57 61,68 60,94 61,06 61,08 3.369 22.041.744.900
5/12/2023 60,84 60,80 +0,25% 60,27 61,51 60,78 60,70 60,80 6.224 34.931.524.800
4/12/2023 60,37 60,65 -0,15% 60,15 61,00 60,54 60,65 60,72 3.727 23.175.129.700
1/12/2023 60,36 60,74 +1,17% 59,25 60,74 60,04 60,74 60,77 3.236 69.530.706.100
30/11/2023 59,66 60,04 +1,37% 59,36 60,45 59,92 59,98 60,04 6.249 53.286.533.100
29/11/2023 59,06 59,23 +0,29% 58,95 59,85 59,43 59,22 59,40 2.712 37.290.069.500
28/11/2023 59,10 59,06 +0,10% 58,30 59,47 59,01 59,04 59,07 3.295 36.241.467.900
27/11/2023 60,11 59,00 -1,34% 58,33 60,28 58,92 58,97 59,00 8.035 34.252.955.600
24/11/2023 60,25 59,80 -1,52% 59,48 60,63 59,88 59,71 59,85 5.018 22.228.751.800
23/11/2023 60,20 60,72 +0,86% 59,74 60,99 60,55 60,71 60,74 8.216 22.199.414.200
22/11/2023 60,72 60,20 +0,27% 60,18 61,45 60,73 60,18 60,20 7.937 38.866.886.000
21/11/2023 60,88 60,04 -1,38% 59,17 61,09 59,83 59,92 60,10 5.576 25.075.262.800
20/11/2023 60,87 60,88 +0,13% 60,16 61,27 60,82 60,87 60,92 880 33.439.124.300
17/11/2023 61,40 60,80 -0,16% 60,37 61,48 60,82 60,77 60,80 9.652 51.061.437.700
16/11/2023 59,34 60,90 +3,22% 58,93 61,28 60,58 60,90 60,91 5.074 70.729.034.700
14/11/2023 56,55 59,00 +6,69% 56,55 60,47 59,02 58,98 59,00 7.215 98.174.003.100
13/11/2023 56,60 55,30 -2,43% 55,30 56,60 55,57 55,29 55,30 4.616 30.201.690.800
10/11/2023 55,87 56,68 +2,59% 55,36 57,09 56,52 56,68 56,70 1.728 51.713.520.300
9/11/2023 56,00 55,25 -0,45% 54,95 56,17 55,56 55,25 55,26 29 34.172.790.700
8/11/2023 55,47 55,50 +0,29% 55,05 56,17 55,57 55,42 55,51 9.371 30.255.208.500
7/11/2023 53,87 55,34 +2,46% 53,82 55,43 54,96 55,34 55,35 8.311 46.022.247.600
6/11/2023 55,45 54,01 -1,46% 53,90 55,70 54,19 53,98 54,16 1.022 34.785.452.800
3/11/2023 53,73 54,81 +5,57% 53,50 55,40 54,65 54,79 54,82 5.992 83.135.007.800
1/11/2023 51,33 51,92 +2,06% 50,80 52,27 51,68 51,92 52,14 3.663 50.350.644.800
31/10/2023 50,26 50,87 +1,11% 50,26 51,32 50,89 50,87 50,98 7.630 37.618.723.900
30/10/2023 50,67 50,31 -0,26% 50,02 51,45 50,53 50,31 50,36 1.213 31.085.396.900
27/10/2023 51,91 50,44 -3,45% 50,28 52,36 50,94 50,44 50,45 6.695 23.979.267.100
26/10/2023 51,76 52,24 +1,71% 51,52 52,60 52,11 52,22 52,25 668 40.449.681.900
25/10/2023 52,60 51,36 -2,38% 51,24 52,60 51,69 51,36 51,40 8.177 28.979.044.000
24/10/2023 52,12 52,61 +1,72% 52,02 52,88 52,51 52,61 52,69 3.771 37.874.734.600
23/10/2023 50,61 51,72 +1,41% 50,18 52,53 51,67 51,71 51,79 2.470 64.582.465.900
20/10/2023 50,64 51,00 -0,14% 50,15 51,05 50,69 50,98 51,00 7.047 45.842.151.200
19/10/2023 50,67 51,07 0,00% 50,61 51,86 51,32 51,05 51,07 7.686 41.358.719.200
18/10/2023 52,30 51,07 -3,62% 50,77 52,55 51,45 51,02 51,10 1.412 53.441.638.200
17/10/2023 52,71 52,99 -0,67% 52,38 53,85 52,99 52,92 52,99 4.156 38.489.163.400
16/10/2023 54,19 53,35 -0,82% 53,00 54,32 53,51 53,35 53,37 6.521 19.950.039.900
13/10/2023 55,48 53,79 -3,24% 53,76 55,48 54,28 53,78 53,80 7.666 42.204.087.500
11/10/2023 56,20 55,59 -0,86% 55,14 56,41 55,48 55,55 55,59 8.306 23.757.556.600
10/10/2023 55,00 56,07 +2,50% 54,77 56,37 55,70 56,02 56,09 8.959 27.865.454.400
9/10/2023 54,08 54,70 +0,26% 53,74 55,18 54,53 54,66 54,70 9.120 29.507.914.700
6/10/2023 54,80 54,56 -1,69% 53,42 55,06 54,33 54,56 54,58 6.762 74.832.353.800
5/10/2023 55,55 55,50 -0,07% 54,90 56,12 55,45 55,50 55,51 7.656 29.269.400.100
4/10/2023 55,27 55,54 +0,80% 55,21 56,05 55,58 55,52 55,54 3.375 35.694.122.600
3/10/2023 55,85 55,10 -2,48% 54,98 56,23 55,59 55,10 55,11 9.173 42.174.759.500
2/10/2023 58,24 56,50 -3,52% 56,27 58,26 56,76 56,49 56,53 2.421 38.230.287.400
29/9/2023 57,87 58,56 +2,52% 57,70 58,96 58,33 58,54 58,67 6.849 76.747.087.300
28/9/2023 56,00 57,12 +0,94% 55,65 57,40 56,80 57,12 57,13 9.095 36.000.977.300
27/9/2023 57,84 56,59 -1,31% 55,38 58,15 56,34 56,50 56,61 3.196 53.224.097.900
26/9/2023 57,41 57,34 -0,92% 56,59 57,78 57,28 57,15 57,35 5.204 43.009.296.800
25/9/2023 58,15 57,87 -0,48% 57,87 58,54 58,21 57,87 58,06 3.608 24.293.254.500
22/9/2023 58,59 58,15 -0,62% 57,78 58,91 58,23 58,15 58,17 1.208 32.634.648.500
21/9/2023 58,58 58,51 -2,08% 57,69 59,08 58,46 58,51 58,53 1.558 45.727.675.900
20/9/2023 60,27 59,75 -0,25% 59,75 61,11 60,48 59,75 59,83 9.663 28.321.914.200
19/9/2023 59,60 59,90 -0,10% 59,30 60,33 59,80 59,88 59,91 9.403 47.398.702.100
18/9/2023 60,43 59,96 -0,56% 59,94 61,18 60,28 59,95 60,09 918 26.585.878.900
15/9/2023 61,80 60,30 -2,46% 59,84 61,91 60,41 60,30 60,31 8.064 63.490.586.700
14/9/2023 62,80 61,82 -1,76% 61,21 63,03 61,68 61,71 61,83 9.704 33.706.012.000
13/9/2023 62,56 62,93 +1,22% 61,87 64,05 63,18 62,93 62,94 5.666 28.551.650.500
12/9/2023 61,15 62,17 +1,52% 60,85 62,50 62,07 62,01 62,17 4.655 30.253.116.000
11/9/2023 60,58 61,24 +1,47% 60,01 61,65 60,82 61,23 61,35 7.897 32.834.580.900
8/9/2023 60,63 60,35 -0,40% 60,05 61,09 60,36 60,23 60,35 9.253 37.798.387.900
6/9/2023 62,22 60,59 -2,60% 60,42 62,60 61,15 60,56 60,71 9.788 40.158.864.500
5/9/2023 62,37 62,21 -1,80% 61,91 63,06 62,31 62,20 62,23 5.823 24.167.918.400
4/9/2023 63,49 63,35 -0,60% 63,13 64,30 63,64 63,28 63,43 8.802 12.142.613.800
1/9/2023 63,75 63,73 +0,76% 63,36 64,53 63,82 63,61 63,74 9.495 42.453.430.100
31/8/2023 63,10 63,25 -0,35% 61,90 64,14 63,18 63,19 63,27 9.393 67.036.047.400
30/8/2023 64,00 63,47 -0,27% 63,07 64,10 63,62 63,46 63,55 2.534 19.789.268.700
29/8/2023 63,08 63,64 +1,24% 62,95 64,28 63,54 63,63 63,65 7.624 25.133.663.200
28/8/2023 63,27 62,86 -0,24% 62,12 63,32 62,59 62,84 62,86 4.975 25.667.368.700
25/8/2023 65,53 63,01 -3,85% 62,77 65,68 63,38 62,92 63,03 4.031 32.633.337.800
24/8/2023 66,23 65,53 -1,31% 65,48 66,56 65,81 65,49 65,67 1.112 40.813.055.500
23/8/2023 64,85 66,40 +2,63% 64,27 67,03 66,20 66,40 66,50 8.665 59.887.760.700
22/8/2023 62,88 64,70 +3,52% 62,68 64,78 64,13 64,70 64,72 4.319 41.964.147.100
21/8/2023 62,34 62,50 -0,75% 61,92 62,90 62,29 62,50 62,59 8.056 33.508.173.900
18/8/2023 62,48 62,97 +0,35% 62,08 63,62 62,98 62,96 62,99 4.923 51.409.607.800
17/8/2023 63,93 62,75 -2,09% 62,74 64,68 63,16 62,75 62,84 9.466 44.753.816.700
16/8/2023 64,10 64,09 -1,38% 63,95 66,05 64,72 64,09 64,10 1.630 45.570.311.700
15/8/2023 63,59 64,99 +1,12% 62,87 65,74 64,57 64,96 65,00 5.806 64.806.438.800
14/8/2023 66,97 64,27 -3,51% 63,87 66,97 64,83 64,27 64,28 1.644 40.454.994.300
11/8/2023 66,55 66,61 +0,09% 66,03 67,05 66,45 66,51 66,63 4.810 22.997.157.900
10/8/2023 67,00 66,55 +0,50% 66,35 68,08 67,03 66,55 66,59 6.673 32.460.999.600
9/8/2023 66,21 66,22 -0,23% 65,76 66,74 66,22 66,15 66,25 6.011 31.962.365.500
8/8/2023 66,00 66,37 -0,03% 65,31 66,55 66,16 66,36 66,41 4.049 21.946.765.700
7/8/2023 67,40 66,39 -0,94% 66,11 67,41 66,41 66,39 66,40 9.274 18.240.430.000
4/8/2023 66,71 67,02 +0,45% 66,15 68,03 67,13 66,81 67,02 8.074 25.788.502.800
3/8/2023 68,10 66,72 -1,37% 66,40 68,37 66,99 66,70 66,79 9.126 44.774.447.600
2/8/2023 67,49 67,65 +0,22% 66,58 67,85 67,29 67,47 67,65 6.106 26.165.194.600
1/8/2023 66,70 67,50 +0,42% 66,32 67,71 67,14 67,40 67,50 7.603 23.004.292.400
31/7/2023 67,04 67,22 +0,72% 66,44 67,66 66,99 67,10 67,23 3.930 39.973.437.300
28/7/2023 66,32 66,74 +0,89% 65,81 66,81 66,41 66,74 66,75 5.495 25.266.122.600
27/7/2023 68,00 66,15 -2,79% 65,81 68,93 66,72 66,15 66,16 8.053 43.911.226.400
26/7/2023 68,06 68,05 -0,16% 67,33 68,32 67,86 68,05 68,09 1.751 34.619.121.800
25/7/2023 70,37 68,16 -2,00% 68,07 70,37 68,65 68,13 68,16 8.334 42.270.184.100
24/7/2023 70,10 69,55 -1,11% 69,15 70,69 69,73 69,55 69,60 3.994 37.346.018.900
21/7/2023 69,60 70,33 +0,50% 69,05 70,98 70,38 70,31 70,37 2.338 38.667.246.400
20/7/2023 69,94 69,98 +0,75% 69,42 70,45 69,91 69,96 69,98 5.654 25.886.669.000
19/7/2023 69,24 69,46 +0,32% 67,61 69,81 68,77 69,46 69,47 9.851 33.519.328.000
18/7/2023 69,59 69,24 -0,20% 68,42 69,93 69,26 69,19 69,25 4.540 23.058.743.900
17/7/2023 68,61 69,38 +1,31% 68,04 69,61 68,88 69,38 69,39 8.614 27.806.518.700
14/7/2023 70,29 68,48 -2,34% 68,40 70,29 68,76 68,47 68,50 388 38.839.237.700
13/7/2023 70,78 70,12 -0,11% 69,79 71,41 70,44 70,09 70,14 176 46.697.554.100
12/7/2023 70,29 70,20 +1,05% 69,90 70,75 70,24 70,19 70,20 3.896 57.285.257.700
11/7/2023 69,31 69,47 -0,37% 67,56 69,47 68,83 68,99 69,47 887 37.458.067.800
10/7/2023 69,90 69,73 -0,58% 68,89 70,02 69,43 69,72 69,73 2.326 29.590.010.100
7/7/2023 69,29 70,14 +1,29% 69,19 70,74 70,06 70,00 70,14 1.933 40.558.421.200
6/7/2023 69,08 69,25 -0,90% 68,30 69,76 69,21 69,25 69,29 9.439 45.038.317.500
5/7/2023 68,68 69,88 +1,35% 67,94 70,30 69,63 69,86 69,88 3.631 30.573.311.700
4/7/2023 68,68 68,95 -0,26% 68,68 69,95 69,25 68,94 68,95 4.951 24.902.561.700
3/7/2023 68,74 69,13 +0,92% 67,68 69,35 68,95 69,11 69,13 8.049 25.715.238.200
30/6/2023 68,77 68,50 +0,29% 67,79 69,36 68,67 68,45 68,50 362 81.309.545.600
29/6/2023 67,02 68,30 +2,94% 66,57 68,30 68,00 68,18 68,30 2.076 187.506.306.400
28/6/2023 66,40 66,35 -0,33% 65,96 67,24 66,69 66,33 66,40 6.153 62.433.880.900
27/6/2023 67,00 66,57 -1,38% 65,01 67,24 65,98 66,52 66,58 5.030 81.438.859.700
26/6/2023 67,42 67,50 0,00% 66,78 68,18 67,25 67,45 67,50 2.586 33.611.663.600
23/6/2023 68,00 67,50 -0,52% 67,29 68,52 67,79 67,45 67,50 2.087 41.620.308.100
22/6/2023 66,84 67,85 +0,70% 65,86 68,11 67,32 67,85 67,86 6.106 33.072.436.900
21/6/2023 67,09 67,38 +0,46% 66,25 67,38 66,98 67,38 67,39 8.667 37.037.958.000
20/6/2023 67,50 67,07 -0,81% 66,53 67,62 67,00 67,04 67,07 9.835 37.528.707.600
19/6/2023 65,00 67,62 +3,90% 64,66 67,62 67,14 67,47 67,62 3.820 56.223.830.100
16/6/2023 64,50 65,08 -2,34% 64,31 65,97 65,01 65,00 65,11 358 113.441.491.100
15/6/2023 67,03 66,64 -0,66% 66,48 67,66 67,07 66,62 66,64 4.936 50.773.408.400
14/6/2023 66,18 67,08 +1,91% 65,71 67,19 66,53 66,74 67,08 7.248 60.183.681.500
13/6/2023 67,70 65,82 -2,10% 65,25 67,70 66,09 65,80 65,82 2.638 73.688.688.700
12/6/2023 68,61 67,23 -1,39% 67,10 69,00 67,60 67,23 67,25 5.646 45.565.987.800
9/6/2023 68,25 68,18 +0,93% 67,82 70,02 68,60 68,18 68,24 6.247 73.609.189.500
7/6/2023 67,59 67,55 -0,37% 66,76 68,89 67,71 67,50 67,56 7.568 46.295.416.800
6/6/2023 66,40 67,80 +1,97% 66,21 68,36 67,57 67,73 67,86 9.905 57.989.288.600
5/6/2023 65,72 66,49 +0,51% 65,58 66,80 66,35 66,45 66,51 233 30.918.550.800
2/6/2023 66,08 66,15 +0,95% 65,84 68,53 66,60 66,15 66,19 2.354 49.516.575.200
1/6/2023 62,76 65,53 +5,63% 62,50 66,30 64,31 65,50 65,53 7.183 56.883.561.500
31/5/2023 63,41 62,04 -1,85% 62,04 63,41 62,43 62,04 62,30 890 127.913.551.400
30/5/2023 65,00 63,21 -1,59% 62,81 65,33 63,52 63,21 63,39 3.235 54.427.527.000
29/5/2023 64,24 64,23 -0,02% 63,68 64,45 64,07 64,21 64,35 973 16.362.110.600
26/5/2023 64,91 64,24 +0,47% 63,32 65,25 64,47 64,19 64,29 5.669 37.578.189.200
25/5/2023 64,31 63,94 +2,01% 63,23 66,32 64,02 63,92 63,96 6.663 76.281.107.100
24/5/2023 62,59 62,68 -0,51% 61,95 63,59 62,48 62,66 62,77 6.486 59.191.313.500
23/5/2023 62,96 63,00 -0,49% 62,22 64,20 63,38 62,95 63,09 7.745 49.843.579.800
22/5/2023 63,13 63,31 0,00% 63,13 64,77 63,70 63,31 63,34 4.638 60.299.541.200
19/5/2023 63,30 63,31 +0,59% 62,43 63,66 63,09 63,31 63,43 8.009 72.652.985.400
18/5/2023 62,20 62,94 +1,11% 61,61 63,12 62,44 62,86 62,95 7.703 47.092.417.000
17/5/2023 61,89 62,25 +1,83% 61,52 62,46 62,12 62,23 62,27 1.535 40.132.686.200
16/5/2023 60,62 61,13 -0,21% 59,92 62,64 61,73 61,08 61,14 2.362 64.672.550.600
15/5/2023 61,62 61,26 -0,44% 60,90 62,24 61,32 61,21 61,26 9.958 37.148.174.000
12/5/2023 61,84 61,53 -0,50% 61,08 62,49 61,84 61,52 61,53 5.784 41.091.736.900
11/5/2023 59,70 61,84 +2,98% 59,70 62,38 61,63 61,83 61,87 435 79.498.913.500
10/5/2023 59,01 60,05 +1,90% 58,94 60,36 59,88 60,05 60,11 4.219 62.168.831.500
9/5/2023 57,75 58,93 +1,29% 57,72 59,87 58,99 58,93 59,03 8.955 24.572.342.800
8/5/2023 58,61 58,18 -0,29% 57,96 59,39 58,37 58,18 58,20 1.160 22.136.293.500
5/5/2023 57,69 58,35 +1,30% 57,44 59,25 58,29 58,34 58,37 4.173 32.134.513.000
4/5/2023 57,70 57,60 +1,68% 56,70 58,40 57,44 57,60 57,61 4.566 27.547.579.300
3/5/2023 56,02 56,65 +1,11% 55,51 57,09 56,62 56,65 56,73 8.665 19.292.684.600
2/5/2023 57,43 56,03 -3,41% 55,54 57,77 56,33 56,02 56,03 7.403 33.601.265.700
28/4/2023 57,73 58,01 +0,64% 57,16 58,50 58,01 57,98 58,02 748 35.221.814.400
27/4/2023 56,60 57,64 +1,84% 56,57 57,69 57,32 57,61 57,64 5.410 25.369.054.700
26/4/2023 56,20 56,60 +0,71% 55,48 57,05 56,46 56,60 56,61 9.005 23.294.974.900
25/4/2023 56,08 56,20 -0,53% 55,64 56,49 56,09 56,19 56,24 8.904 25.128.916.000
24/4/2023 56,60 56,50 -0,04% 56,00 57,31 56,64 56,50 56,52 9.047 28.047.353.600
20/4/2023 55,13 56,52 +3,04% 54,79 56,62 56,23 56,35 56,52 8.590 49.182.768.400
19/4/2023 56,14 54,85 -3,55% 54,29 56,14 55,12 54,85 54,95 4.604 53.582.948.600
18/4/2023 58,16 56,87 -1,74% 56,38 58,34 57,00 56,86 56,87 795 28.653.180.900
17/4/2023 57,57 57,88 +0,78% 57,17 58,37 57,80 57,86 57,89 7.648 31.714.456.200
14/4/2023 57,40 57,43 -0,90% 56,80 58,37 57,63 57,42 57,54 3.296 31.969.462.400
13/4/2023 58,28 57,95 +0,78% 56,88 58,80 58,18 57,93 57,96 5.221 50.302.669.700
12/4/2023 57,07 57,50 +1,23% 56,93 60,18 58,41 57,50 57,53 8.676 108.318.146.700
11/4/2023 53,31 56,80 +9,17% 53,31 57,10 55,79 56,80 56,82 8.957 92.110.761.800
10/4/2023 52,20 52,03 -0,40% 51,72 52,99 52,18 52,03 52,06 6.300 20.235.126.000
6/4/2023 52,50 52,24 -1,08% 51,89 53,32 52,33 52,24 52,26 9.615 29.137.087.000
5/4/2023 53,00 52,81 -0,71% 52,22 53,53 52,89 52,75 52,81 5.227 30.021.788.600
4/4/2023 52,47 53,19 +2,09% 52,30 54,15 53,36 53,17 53,19 8.726 35.564.605.200
3/4/2023 53,21 52,10 -2,43% 51,70 53,30 52,11 52,09 52,10 1.562 49.778.908.600
31/3/2023 54,95 53,40 -2,94% 53,01 55,42 53,82 53,38 53,42 171 57.230.682.000
30/3/2023 54,30 55,02 +3,58% 54,27 57,19 55,45 55,02 55,03 9.407 86.418.016.800
29/3/2023 53,18 53,12 -0,62% 52,00 53,74 52,76 53,10 53,12 3.565 25.928.320.600
28/3/2023 51,77 53,45 +3,05% 51,36 53,57 52,99 53,45 53,46 1.971 34.471.937.800
27/3/2023 51,84 51,87 +1,13% 50,86 52,53 51,59 51,85 51,87 3.505 30.735.350.700
24/3/2023 50,51 51,29 +2,46% 49,98 51,60 50,82 51,28 51,29 9.875 35.033.266.200
23/3/2023 52,07 50,06 -3,73% 49,21 52,35 50,45 50,04 50,06 7.074 43.360.382.200
22/3/2023 51,76 52,00 -0,13% 51,39 53,42 52,31 51,95 52,00 842 32.627.834.400
21/3/2023 53,17 52,07 -1,87% 51,84 53,76 52,52 52,05 52,07 4.836 26.456.470.600
20/3/2023 53,71 53,06 -1,27% 52,40 54,24 52,94 52,99 53,06 5.437 29.291.435.800
17/3/2023 55,06 53,74 -3,67% 52,89 55,30 53,82 53,74 53,81 9.820 75.355.857.500
16/3/2023 52,93 55,79 +5,46% 52,88 56,17 55,17 55,79 55,85 3.639 64.460.770.600
15/3/2023 48,97 52,90 +0,74% 47,60 53,58 51,30 52,90 52,91 9.382 113.907.670.300
14/3/2023 54,65 52,51 -4,07% 52,44 55,06 53,20 52,51 52,52 299 41.999.523.300
13/3/2023 54,52 54,74 -0,31% 53,41 55,03 54,52 54,71 54,75 4.586 29.597.924.200
10/3/2023 55,40 54,91 -1,88% 54,46 55,74 54,96 54,91 54,93 1.131 34.454.379.600
9/3/2023 56,01 55,96 -0,07% 55,73 57,36 56,60 55,93 55,96 7.453 61.782.311.300
8/3/2023 53,41 56,00 +4,85% 53,41 56,52 55,64 55,99 56,00 3.641 51.416.034.800
7/3/2023 53,00 53,41 +0,13% 52,76 54,25 53,49 53,40 53,41 1.167 29.553.207.600
6/3/2023 53,33 53,34 +0,74% 52,31 54,15 53,50 53,34 53,36 5.757 58.101.377.400
3/3/2023 53,28 52,95 -0,36% 52,60 53,82 53,13 52,95 52,97 9.226 27.377.118.200
2/3/2023 53,16 53,14 -0,34% 52,68 54,53 53,37 53,12 53,14 5.575 50.361.272.800
1/3/2023 55,40 53,32 -3,91% 52,60 55,41 53,40 53,31 53,33 5.100 47.614.640.600
28/2/2023 54,70 55,49 +1,22% 54,55 56,23 55,69 55,46 55,49 7.802 38.360.414.500
27/2/2023 55,20 54,82 -0,33% 54,37 55,58 55,08 54,81 54,92 4.863 16.474.484.700
24/2/2023 55,28 55,00 -0,60% 54,35 55,48 54,82 55,00 55,01 9.746 23.539.674.700
23/2/2023 55,31 55,33 -0,38% 54,89 56,72 55,50 55,33 55,34 933 23.634.093.900
22/2/2023 56,15 55,54 -3,73% 54,67 56,39 55,45 55,54 55,63 2.495 25.793.946.600
17/2/2023 57,57 57,69 -0,69% 56,54 57,87 57,33 57,63 57,69 1.268 24.187.458.900
16/2/2023 56,49 58,09 +2,60% 55,34 58,45 57,29 58,02 58,09 7.710 44.384.151.400
15/2/2023 55,55 56,62 +2,09% 54,72 57,76 56,59 56,59 56,62 3.508 42.641.715.800
14/2/2023 57,06 55,46 -2,01% 55,13 57,14 55,69 55,46 55,50 6.425 31.797.132.600
13/2/2023 56,99 56,60 -0,37% 56,34 57,97 56,95 56,59 56,60 6.507 19.545.225.500
10/2/2023 56,72 56,81 +0,25% 56,08 57,31 56,68 56,81 56,82 2.857 43.458.890.400
9/2/2023 58,60 56,67 -3,21% 56,52 58,75 57,08 56,66 56,67 3.764 29.378.974.100
8/2/2023 57,78 58,55 +2,20% 57,21 58,68 58,09 58,55 58,56 7.518 42.065.662.600
7/2/2023 57,81 57,29 -0,90% 57,14 58,21 57,53 57,28 57,29 3.202 44.270.206.700
6/2/2023 58,27 57,81 -0,21% 56,96 58,68 57,49 57,80 57,81 363 33.509.295.200
3/2/2023 59,62 57,93 -3,69% 57,56 59,85 58,40 57,93 57,98 9.961 37.989.836.900
2/2/2023 58,10 60,15 +2,77% 58,10 60,89 60,04 60,13 60,15 8.354 51.597.985.300
1/2/2023 59,08 58,53 -1,15% 57,92 60,27 58,73 58,46 58,53 3.904 40.071.893.200
31/1/2023 58,50 59,21 +1,21% 58,29 59,85 59,21 59,13 59,21 2.367 42.775.781.700
30/1/2023 59,03 58,50 -0,58% 58,25 59,55 58,67 58,48 58,50 1.494 23.390.307.500
27/1/2023 59,28 58,84 -0,76% 58,56 59,40 58,87 58,84 58,85 1.342 25.540.117.200
26/1/2023 59,45 59,29 +0,17% 58,29 59,87 59,09 59,29 59,30 3.185 24.597.090.600
25/1/2023 58,43 59,19 +1,65% 57,00 59,64 58,68 59,16 59,19 8.951 35.525.415.200
24/1/2023 56,53 58,23 +3,37% 56,53 58,34 57,87 58,23 58,24 4.274 37.481.371.800
23/1/2023 55,10 56,33 +2,05% 55,03 57,29 56,50 56,33 56,39 7.909 39.183.996.300
20/1/2023 56,46 55,20 -3,00% 55,10 56,80 55,56 55,20 55,29 4.943 38.697.889.300
19/1/2023 57,21 56,91 -1,79% 56,06 58,07 57,14 56,89 56,91 3.381 50.737.722.500
18/1/2023 56,60 57,95 +4,25% 56,20 58,39 57,86 57,95 58,00 5.753 79.028.804.500
17/1/2023 54,00 55,59 +3,42% 53,58 55,86 55,18 55,58 55,59 6.187 56.905.406.700
16/1/2023 53,32 53,75 +0,07% 53,12 54,26 53,62 53,75 53,76 327 22.535.381.200
13/1/2023 53,62 53,71 -1,50% 52,77 53,85 53,31 53,70 53,72 2.144 40.498.577.800
12/1/2023 55,54 54,53 -0,89% 53,48 55,56 54,47 54,52 54,53 6.813 27.432.769.700
11/1/2023 53,38 55,02 +2,69% 53,07 55,73 54,31 55,02 55,03 1.239 35.929.473.000
10/1/2023 51,47 53,58 +3,22% 51,28 54,10 52,94 53,55 53,58 600 37.305.650.700
9/1/2023 51,94 51,91 -0,12% 50,93 52,83 52,03 51,90 51,91 906 24.060.163.900
6/1/2023 50,99 51,97 +1,90% 50,77 52,85 51,96 51,97 52,01 1.688 21.987.073.800
5/1/2023 50,87 51,00 +0,83% 50,55 51,94 51,11 50,96 51,00 7.346 40.208.347.500
4/1/2023 50,46 50,58 +1,18% 49,86 51,16 50,56 50,58 50,59 7.298 22.978.301.200
3/1/2023 51,24 49,99 -2,46% 49,63 51,34 50,54 49,99 50,00 704 37.091.369.200
2/1/2023 52,00 51,25 -3,67% 50,53 52,00 51,04 51,25 51,30 5.948 24.894.272.000
29/12/2022 54,48 53,20 -2,01% 52,80 55,96 53,66 53,20 53,21 4.448 46.999.667.800
28/12/2022 52,72 54,29 +3,63% 52,56 54,86 54,14 54,29 54,31 4.875 31.842.154.700
27/12/2022 54,71 52,39 -3,73% 51,92 54,71 52,55 52,37 52,43 4.193 42.851.921.700
26/12/2022 55,62 54,42 -2,73% 53,60 55,65 54,32 54,40 54,42 2.173 14.551.865.200
23/12/2022 53,70 55,95 +5,47% 53,36 56,75 55,86 55,93 55,95 3.431 60.658.494.600
22/12/2022 53,00 53,05 -0,19% 52,02 53,66 52,78 53,00 53,05 7.775 32.256.207.300
21/12/2022 54,39 53,15 -1,57% 52,75 54,52 53,36 53,14 53,15 1.021 39.819.572.900
20/12/2022 51,40 54,00 +4,43% 51,03 55,00 54,03 53,97 54,00 2.400 77.685.174.900
19/12/2022 49,57 51,71 +4,04% 49,19 51,99 51,35 51,71 51,72 705 45.772.646.000
16/12/2022 50,40 49,70 -1,23% 49,12 50,57 49,63 49,68 49,70 9.103 40.864.390.100
15/12/2022 49,68 50,32 +0,20% 49,25 51,64 50,77 50,31 50,32 9.498 48.260.263.100
14/12/2022 49,05 50,22 +1,54% 48,35 50,76 49,67 50,21 50,23 8.974 86.670.987.400
13/12/2022 51,75 49,46 -4,00% 49,18 52,99 50,62 49,45 49,71 2.865 64.210.662.200
12/12/2022 52,52 51,52 -2,44% 50,85 53,40 51,60 51,52 51,54 7.507 65.489.926.300
9/12/2022 53,95 52,81 -1,60% 52,75 54,41 53,56 52,81 52,83 6.914 40.415.345.000
8/12/2022 55,45 53,67 -3,83% 52,13 55,47 53,54 53,66 53,67 7.117 91.111.168.400
7/12/2022 56,10 55,81 -0,50% 55,50 57,10 56,36 55,81 55,83 8.815 52.378.173.600
6/12/2022 57,00 56,09 -0,43% 55,12 57,00 55,79 56,09 56,10 5.239 51.100.987.700
5/12/2022 57,75 56,33 -4,31% 55,95 58,84 56,83 56,31 56,33 6.002 76.228.489.900
2/12/2022 58,60 58,87 +1,43% 57,05 60,32 58,85 58,87 58,88 4.947 54.041.896.200
1/12/2022 58,68 58,04 -3,43% 57,84 59,67 58,72 58,02 58,04 9.695 60.002.632.100
30/11/2022 60,24 60,10 -0,53% 57,07 60,60 59,17 60,08 60,10 6.798 81.397.703.900
29/11/2022 58,96 60,42 +3,19% 58,23 61,51 60,28 60,28 60,42 7.500 38.937.891.300
28/11/2022 58,99 58,55 +0,15% 58,38 59,62 58,86 58,52 58,61 9.320 27.876.486.800
25/11/2022 61,34 58,46 -4,79% 58,18 61,55 59,18 58,46 58,48 1.447 38.736.926.700
24/11/2022 60,52 61,40 +3,38% 60,08 62,70 61,23 61,40 61,41 8.822 43.119.482.200
23/11/2022 59,83 59,39 -2,03% 58,09 60,00 59,02 59,38 59,39 8.675 56.906.961.600
22/11/2022 61,90 60,62 -1,62% 59,77 62,49 60,72 60,57 60,62 8.777 39.498.827.900
21/11/2022 61,13 61,62 +2,32% 60,04 62,69 61,65 61,62 61,75 2.658 49.002.249.100
18/11/2022 61,50 60,22 -0,26% 59,40 62,62 60,61 60,10 60,22 9.531 53.331.748.800
17/11/2022 59,46 60,38 -0,35% 57,37 60,83 58,43 60,38 60,40 9.756 110.830.077.800
16/11/2022 64,00 60,59 -7,34% 60,07 64,36 61,44 60,58 60,59 4.723 124.844.796.800
14/11/2022 65,79 65,39 +1,66% 63,92 66,54 65,37 65,37 65,39 9.276 49.513.787.700
11/11/2022 63,34 64,32 -0,95% 62,97 65,70 64,59 64,32 64,33 9.012 55.807.986.300
10/11/2022 67,93 64,94 -7,55% 64,12 68,13 65,67 64,94 64,95 5.605 107.665.373.800
9/11/2022 71,00 70,24 -1,53% 69,75 72,16 70,72 70,09 70,24 7.745 39.568.703.700
8/11/2022 70,60 71,33 +0,07% 68,53 72,36 71,11 71,33 71,38 5.280 54.352.458.400
7/11/2022 73,50 71,28 -3,10% 70,49 73,86 71,62 71,27 71,28 403 74.399.144.100
4/11/2022 73,30 73,56 +1,63% 72,67 74,21 73,63 73,53 73,56 2.122 89.668.914.300
3/11/2022 69,50 72,38 +2,55% 69,00 72,80 71,79 72,30 72,38 3.357 54.652.716.900
1/11/2022 70,15 70,58 +0,06% 69,16 71,97 70,77 70,55 70,58 5.506 75.041.577.300
31/10/2022 66,32 70,54 +5,27% 66,21 70,77 69,24 70,53 70,55 8.737 98.531.934.200
28/10/2022 66,47 67,01 +0,72% 66,03 67,33 66,73 67,01 67,02 8.265 38.549.338.100
27/10/2022 64,00 66,53 +4,97% 63,86 67,87 66,00 66,53 66,54 3.058 52.103.209.400
26/10/2022 65,40 63,38 -3,66% 62,97 66,50 63,86 63,38 63,40 4.433 61.026.220.500
25/10/2022 67,60 65,79 -2,89% 65,50 67,73 66,40 65,78 65,83 4.598 36.685.055.200
24/10/2022 67,32 67,75 -0,59% 67,23 68,79 67,91 67,75 67,76 293 29.330.032.800
21/10/2022 67,48 68,15 +0,96% 66,56 68,75 67,72 68,13 68,23 316 45.450.716.100
20/10/2022 69,68 67,50 -2,43% 67,29 69,75 67,76 67,50 67,52 5.790 41.980.521.000
19/10/2022 67,39 69,18 +2,37% 66,90 69,63 68,70 69,18 69,22 3.677 63.968.255.300
18/10/2022 67,00 67,58 +1,93% 66,12 68,15 67,35 67,53 67,58 3.533 55.764.484.200
17/10/2022 65,43 66,30 +2,63% 65,41 66,92 66,34 66,27 66,30 4.943 29.197.149.200
14/10/2022 66,00 64,60 -2,00% 64,00 66,32 65,05 64,60 64,65 8.351 25.980.458.800
13/10/2022 64,85 65,92 +0,20% 64,24 66,80 65,76 65,92 65,93 210 40.480.794.700
11/10/2022 65,28 65,79 +0,69% 64,97 66,63 65,91 65,79 65,80 7.805 41.072.869.200
10/10/2022 65,20 65,34 +1,08% 64,73 65,85 65,30 65,33 65,35 1.306 24.665.503.700
7/10/2022 66,60 64,64 -3,04% 64,16 66,68 65,07 64,64 64,74 220 27.250.908.100
6/10/2022 66,46 66,67 +1,00% 65,93 67,75 66,98 66,65 66,72 5.431 39.637.645.100
5/10/2022 66,04 66,01 +0,55% 65,15 66,17 65,76 65,92 66,01 755 24.206.403.300
4/10/2022 66,78 65,65 +1,61% 65,13 67,55 66,15 65,65 65,67 7.760 66.374.462.000
3/10/2022 64,14 64,61 +5,76% 63,43 66,80 64,46 64,54 64,62 244 58.342.773.100
30/9/2022 58,71 61,09 +2,79% 58,34 62,63 61,01 61,09 61,11 9.065 52.055.271.200
29/9/2022 59,07 59,43 -1,91% 58,81 59,75 59,24 59,43 59,44 417 42.015.123.700
28/9/2022 61,49 60,59 -1,00% 59,77 61,49 60,39 60,59 60,60 1.576 49.802.851.100
27/9/2022 62,64 61,20 -1,21% 60,75 63,46 61,74 61,20 61,24 6.873 35.667.261.700
26/9/2022 63,82 61,95 -4,10% 61,76 64,30 62,48 61,93 61,95 3.267 35.708.296.500
23/9/2022 64,13 64,60 -0,77% 63,60 64,62 64,13 64,60 64,62 523 34.317.252.700
22/9/2022 64,46 65,10 +2,97% 63,12 65,40 64,28 65,10 65,12 5.919 33.107.142.700
21/9/2022 63,72 63,22 -1,54% 62,73 64,48 63,57 63,22 63,30 3.625 32.575.675.000
20/9/2022 63,39 64,21 +1,49% 62,83 64,28 63,78 64,20 64,21 7.028 42.156.545.100
19/9/2022 61,60 63,27 +2,28% 61,10 63,86 62,91 63,27 63,28 5.048 36.595.913.400
16/9/2022 61,78 61,86 -0,72% 61,31 62,21 61,77 61,86 61,90 4.873 51.656.835.100
15/9/2022 63,60 62,31 -2,46% 61,90 63,60 62,44 62,31 62,40 497 31.185.773.600
14/9/2022 63,41 63,88 +0,68% 62,68 63,99 63,59 63,84 63,88 4.068 26.013.056.100
13/9/2022 63,29 63,45 -2,38% 62,86 64,41 63,65 63,43 63,46 3.927 33.198.666.100
12/9/2022 63,99 65,00 +2,73% 63,73 65,98 65,07 64,93 65,00 6.827 59.582.775.600
9/9/2022 62,34 63,27 +1,92% 62,17 63,90 63,29 63,27 63,28 1.887 29.526.549.400
8/9/2022 61,89 62,08 +0,53% 60,93 62,38 61,61 62,04 62,08 3.395 37.898.823.700
6/9/2022 62,47 61,75 -2,76% 61,02 62,55 61,70 61,75 61,78 6.283 37.289.317.500
5/9/2022 63,76 63,50 +1,08% 62,56 64,22 63,31 63,43 63,50 9.015 27.326.520.200
2/9/2022 62,62 62,82 +0,35% 62,24 63,68 62,97 62,82 62,89 7.039 58.950.167.000
1/9/2022 60,63 62,60 +2,93% 60,63 62,60 61,85 62,59 62,60 5.276 51.920.270.200
31/8/2022 61,99 60,82 -2,27% 60,79 62,11 61,22 60,82 60,83 6.286 68.150.669.800
30/8/2022 63,30 62,23 +1,43% 61,97 64,08 62,81 62,23 62,26 4.004 43.638.943.800
29/8/2022 60,43 61,35 -0,32% 60,25 62,11 61,43 61,35 61,40 6.614 30.600.616.200
26/8/2022 63,40 61,55 -3,30% 61,38 63,53 61,92 61,55 61,58 4.255 42.234.046.300
25/8/2022 64,45 63,65 -0,33% 63,19 64,68 63,68 63,64 63,65 130 28.120.099.600
24/8/2022 63,45 63,86 +0,93% 63,28 64,44 63,96 63,86 63,89 7.393 24.972.331.600
23/8/2022 62,40 63,27 +2,08% 62,02 63,88 63,09 63,26 63,27 9.697 30.411.664.400
22/8/2022 62,50 61,98 -1,23% 61,42 62,50 61,89 61,98 62,00 5.136 16.459.837.000
19/8/2022 63,58 62,75 -1,95% 62,34 63,74 62,93 62,67 62,75 8.268 51.306.688.800
18/8/2022 63,77 64,00 +0,47% 63,13 64,21 63,90 64,00 64,02 7.223 24.861.418.900
17/8/2022 62,79 63,70 +1,11% 62,55 64,33 63,79 63,70 63,76 7.708 42.854.213.500
16/8/2022 63,92 63,00 -1,90% 62,44 64,30 63,05 63,00 63,01 1.712 29.213.829.700
15/8/2022 62,68 64,22 +1,15% 62,40 64,30 63,63 64,12 64,22 1.333 32.231.722.800
12/8/2022 61,80 63,49 +0,92% 59,93 63,95 61,77 63,29 63,50 4.537 104.164.707.000
11/8/2022 64,60 62,91 -1,47% 62,36 64,70 63,07 62,91 62,97 2.852 36.314.025.400
10/8/2022 63,00 63,85 +3,32% 62,94 64,67 63,84 63,80 63,86 5.086 43.220.928.500
9/8/2022 63,76 61,80 -2,52% 61,29 64,38 62,49 61,79 61,80 7.412 61.602.292.900
8/8/2022 62,27 63,40 +2,01% 62,11 63,72 63,21 63,35 63,42 1.301 50.093.513.300
5/8/2022 62,35 62,15 +0,02% 61,33 63,38 62,58 62,15 62,20 9.321 42.728.388.700
4/8/2022 59,80 62,14 +4,93% 59,61 62,50 61,89 62,10 62,14 8.364 63.880.515.900
3/8/2022 57,56 59,22 +3,12% 56,95 59,53 58,33 59,21 59,22 3.870 28.606.374.600
2/8/2022 56,96 57,43 +0,47% 56,90 57,71 57,31 57,18 57,43 4.153 27.785.270.800
1/8/2022 57,40 57,16 -0,78% 56,80 57,88 57,30 57,15 57,20 8.047 38.611.625.600
29/7/2022 57,60 57,61 +0,12% 56,81 58,46 57,38 57,58 57,62 1.063 33.792.528.800
28/7/2022 57,10 57,54 +0,07% 57,02 58,21 57,63 57,53 57,54 9.732 20.897.916.900
27/7/2022 55,40 57,50 +4,64% 55,31 57,70 56,77 57,43 57,50 8.455 38.761.421.100
26/7/2022 56,51 54,95 -2,31% 54,61 56,55 55,05 54,95 54,96 3.933 16.729.135.500
25/7/2022 56,10 56,25 +1,50% 55,80 57,30 56,47 56,25 56,26 5.248 29.327.358.100
22/7/2022 54,92 55,42 +1,11% 54,36 56,11 55,40 55,33 55,42 8.332 32.743.249.500
21/7/2022 53,90 54,81 +1,58% 52,50 54,85 53,92 54,71 54,83 1.796 31.050.205.200
20/7/2022 54,24 53,96 -0,79% 53,80 55,00 54,22 53,93 54,00 8.200 24.428.963.100
19/7/2022 54,06 54,39 +0,17% 53,88 55,00 54,34 54,38 54,39 6.270 27.447.900.600
18/7/2022 54,73 54,30 -0,18% 54,09 56,22 55,14 54,25 54,30 6.945 24.154.981.500
15/7/2022 54,50 54,40 -0,18% 53,62 55,00 54,39 54,40 54,41 2.526 15.962.842.600
14/7/2022 54,49 54,50 -1,20% 54,13 55,28 54,65 54,48 54,53 4.001 31.670.990.800
13/7/2022 53,60 55,16 +2,26% 53,34 55,35 54,84 55,15 55,19 1.454 29.100.191.500
12/7/2022 54,34 53,94 -0,19% 53,26 54,49 53,87 53,92 53,94 6.196 19.237.962.100
11/7/2022 55,33 54,04 -3,24% 54,04 55,45 54,44 54,04 54,18 7.790 23.815.355.100
8/7/2022 56,10 55,85 -0,27% 55,75 57,05 56,41 55,85 55,89 3.588 42.842.077.000
7/7/2022 53,73 56,00 +4,99% 53,73 56,00 55,34 55,90 56,00 4.543 58.795.622.200
6/7/2022 51,65 53,34 +2,54% 51,02 54,22 52,96 53,25 53,34 3.267 48.543.294.100
5/7/2022 52,28 52,02 -1,33% 50,91 52,40 51,74 51,98 52,02 4.045 43.406.255.800
4/7/2022 53,08 52,72 -0,73% 52,66 53,60 53,18 52,72 52,75 8.852 20.149.276.600
1/7/2022 52,15 53,11 +1,34% 52,15 53,34 52,97 52,90 53,11 2.270 161.597.385.900
30/6/2022 51,35 52,41 +0,92% 51,29 52,86 52,26 52,37 52,41 3.355 80.165.442.400
29/6/2022 51,97 51,93 +0,46% 51,16 52,80 51,88 51,78 51,95 4.604 97.835.012.900
28/6/2022 51,96 51,69 +0,02% 50,79 53,04 51,90 51,69 51,71 2.202 37.100.878.300
27/6/2022 50,57 51,68 +2,72% 50,17 52,48 51,48 51,65 51,68 7.691 62.818.665.900
24/6/2022 51,50 50,31 -1,22% 48,72 51,63 49,91 50,31 50,34 2.318 44.557.032.800
23/6/2022 50,80 50,93 +0,93% 50,67 53,03 51,66 50,92 50,93 9.741 67.684.888.900
22/6/2022 49,28 50,46 +1,53% 49,15 50,78 50,22 50,46 50,47 7.269 34.190.037.900
21/6/2022 50,00 49,70 -0,42% 49,15 50,85 49,56 49,70 49,71 5.019 53.185.535.400
20/6/2022 50,81 49,91 -0,97% 49,39 51,06 49,97 49,91 49,95 9.048 11.872.851.600
17/6/2022 50,86 50,40 -2,23% 49,62 50,94 50,26 50,37 50,44 8.191 30.876.652.200
15/6/2022 49,81 51,55 +4,80% 49,66 52,46 51,14 51,55 51,61 8.680 42.104.996.800
14/6/2022 49,21 49,19 +0,63% 48,84 50,38 49,65 49,19 49,25 4.682 30.980.794.700
13/6/2022 50,82 48,88 -5,58% 48,52 50,85 49,41 48,88 49,00 300 38.219.616.600
10/6/2022 52,62 51,77 -2,15% 51,49 52,62 51,76 51,77 51,79 9.747 23.399.361.300
9/6/2022 52,01 52,91 +1,65% 51,81 53,70 53,03 52,90 52,91 6.381 18.377.194.200
8/6/2022 53,16 52,05 -2,78% 51,86 53,58 52,27 52,05 52,10 1.543 34.361.143.900
7/6/2022 52,98 53,54 +0,43% 52,25 54,08 53,35 53,53 53,54 3.311 35.230.192.100
6/6/2022 54,70 53,31 -2,49% 53,31 54,93 53,73 53,31 53,38 2.973 20.766.598.900
3/6/2022 56,66 54,67 -2,88% 54,36 57,63 55,41 54,65 54,70 2.768 33.340.557.100
2/6/2022 58,24 56,29 -1,92% 55,97 58,51 56,92 56,28 56,29 1.091 58.855.977.900
1/6/2022 57,96 57,39 -0,23% 57,09 58,40 57,71 57,39 57,45 9.776 21.592.125.700
31/5/2022 57,59 57,52 +0,91% 57,02 58,18 57,46 57,51 57,52 1.525 49.654.226.100
30/5/2022 58,68 57,00 -2,43% 56,83 59,08 57,54 57,00 57,15 3.320 24.362.456.800
27/5/2022 57,99 58,42 +0,97% 57,57 58,67 58,25 58,39 58,43 5.797 18.198.353.500
26/5/2022 57,02 57,86 +1,69% 56,94 58,48 57,87 57,83 57,86 463 23.341.491.600
25/5/2022 54,91 56,90 +2,95% 54,31 57,20 56,13 56,90 56,95 7.083 28.328.413.800
24/5/2022 55,50 55,27 -1,48% 53,85 55,71 54,84 55,24 55,27 1.276 24.163.094.500
23/5/2022 55,68 56,10 +1,43% 55,60 57,13 56,46 56,08 56,19 3.528 24.439.106.000
20/5/2022 55,78 55,31 +0,71% 54,85 55,98 55,24 55,31 55,41 9.089 23.574.837.100
19/5/2022 55,65 54,92 -0,87% 54,42 55,70 54,90 54,88 54,92 7.400 26.008.733.600
18/5/2022 56,33 55,40 -2,09% 55,00 56,50 55,57 55,39 55,41 7.043 37.141.683.600
17/5/2022 56,66 56,58 +1,22% 56,15 57,66 56,79 56,57 56,58 5.093 57.000.636.500
16/5/2022 56,07 55,90 -0,37% 55,49 56,55 56,04 55,90 55,99 9.219 25.089.330.700
13/5/2022 55,32 56,11 +1,45% 55,06 56,69 56,07 56,11 56,16 2.588 47.803.585.600
12/5/2022 53,30 55,31 +2,56% 53,00 55,59 54,69 55,28 55,31 413 46.643.493.600
11/5/2022 52,45 53,93 +2,63% 51,80 54,65 53,78 53,93 53,94 1.646 69.189.489.400
10/5/2022 52,46 52,55 +1,62% 51,55 53,69 52,39 52,55 52,56 6.044 30.375.726.300
9/5/2022 51,64 51,71 -0,71% 51,25 52,99 51,86 51,68 51,73 4.459 39.330.214.000
6/5/2022 53,18 52,08 -2,20% 51,51 53,25 52,05 52,08 52,13 7.733 32.035.854.200
5/5/2022 54,00 53,25 -2,65% 51,77 54,07 52,69 53,25 53,26 4.807 50.356.974.500
4/5/2022 51,10 54,70 +4,29% 51,02 55,10 53,19 54,70 54,71 6.872 58.061.299.400
3/5/2022 52,03 52,45 +1,90% 51,85 53,88 52,85 52,45 52,48 2.208 47.058.789.300
2/5/2022 52,89 51,47 -2,78% 50,96 52,93 51,39 51,46 51,47 4.687 36.492.411.300
29/4/2022 55,40 52,94 -3,04% 52,94 56,07 54,13 52,94 52,95 6.966 35.088.567.400
28/4/2022 53,91 54,60 +1,68% 53,37 55,30 54,46 54,60 54,82 3.070 26.181.898.400
27/4/2022 53,77 53,70 +0,96% 53,50 54,95 54,15 53,69 53,70 4.535 44.552.525.800
26/4/2022 54,58 53,19 -3,90% 53,19 55,15 53,74 53,19 53,29 2.544 32.851.209.300
25/4/2022 55,44 55,35 -0,98% 54,70 55,81 55,33 55,35 55,44 4.538 25.215.792.700
22/4/2022 57,12 55,90 -3,89% 55,54 57,16 56,14 55,89 55,90 3.802 28.652.272.100
20/4/2022 58,26 58,16 -0,33% 57,87 59,19 58,28 58,16 58,17 3.570 16.217.671.100
19/4/2022 56,72 58,35 +1,81% 56,61 58,75 58,11 58,35 58,38 8.424 20.195.133.800
18/4/2022 57,04 57,31 +0,23% 56,95 57,80 57,39 57,31 57,35 3.443 20.866.409.400
14/4/2022 57,16 57,18 -0,82% 56,71 57,74 57,12 57,05 57,18 9.259 25.503.690.100
13/4/2022 57,81 57,65 -0,59% 57,08 58,46 57,79 57,64 57,73 2.355 31.799.284.700
12/4/2022 58,42 57,99 +0,50% 57,56 59,57 58,41 57,99 58,00 1.850 27.437.450.400
11/4/2022 56,97 57,70 -0,12% 56,68 57,95 57,53 57,69 57,71 1.112 43.027.926.900
8/4/2022 57,50 57,77 -0,72% 56,66 58,12 57,39 57,76 57,77 5.615 33.059.304.100
7/4/2022 58,42 58,19 -1,49% 57,79 58,74 58,19 58,19 58,20 1.534 37.304.742.800
6/4/2022 60,64 59,07 -3,00% 58,52 60,97 59,58 59,05 59,17 2.679 64.226.140.400
5/4/2022 62,09 60,90 -1,82% 60,65 62,43 61,31 60,90 61,02 9.960 30.928.449.800
4/4/2022 62,55 62,03 -0,48% 61,78 62,77 62,12 62,03 62,06 8.978 22.787.843.100
1/4/2022 61,77 62,33 +2,01% 61,58 63,14 62,23 62,32 62,33 9.711 32.820.772.700
31/3/2022 61,84 61,10 -0,81% 60,80 62,15 61,23 61,10 61,13 2.315 26.555.066.300
30/3/2022 62,19 61,60 +0,60% 61,21 62,23 61,58 61,56 61,60 6.752 50.049.472.400
29/3/2022 62,39 62,15 +1,50% 61,98 63,75 62,55 62,15 62,18 6.184 38.345.982.800
28/3/2022 61,21 61,23 +0,66% 60,60 61,90 61,09 61,23 61,26 8.435 28.221.937.900
25/3/2022 59,18 60,83 +2,82% 59,18 61,46 60,70 60,82 60,85 7.920 66.602.288.500
24/3/2022 57,69 59,16 +2,85% 57,27 59,39 58,70 59,16 59,17 5.756 31.887.931.300
23/3/2022 57,58 57,52 +0,23% 56,18 57,88 57,16 57,50 57,52 8.817 27.529.412.500
22/3/2022 56,06 57,39 +3,87% 55,47 58,00 57,19 57,38 57,40 8.503 55.665.601.800
21/3/2022 56,46 55,25 -1,90% 54,73 56,47 55,38 55,23 55,25 8.167 19.573.964.000
18/3/2022 54,39 56,32 +3,15% 54,03 56,78 55,92 56,26 56,32 9.870 45.051.226.400
17/3/2022 53,91 54,60 +1,15% 52,70 54,84 53,66 54,60 54,65 8.704 41.855.696.000
16/3/2022 53,52 53,98 +1,58% 52,56 54,66 53,50 53,87 53,98 632 36.737.029.200
15/3/2022 53,12 53,14 -0,67% 52,65 54,63 53,35 53,14 53,17 9.651 43.252.715.200
14/3/2022 54,28 53,50 -0,39% 53,30 55,26 53,89 53,50 53,64 3.813 28.925.324.500
11/3/2022 55,47 53,71 -2,45% 53,20 55,67 54,30 53,71 53,72 9.886 25.077.076.200
10/3/2022 55,00 55,06 -1,29% 53,50 55,44 54,71 55,00 55,07 2.956 23.324.131.500
9/3/2022 52,54 55,78 +7,72% 52,06 56,04 55,06 55,61 55,78 4.082 50.835.952.300
8/3/2022 51,10 51,78 +1,53% 49,98 52,81 51,40 51,78 51,83 6.785 40.765.416.700
7/3/2022 52,05 51,00 -4,15% 50,75 52,84 51,53 50,98 51,00 3.940 53.235.879.700
4/3/2022 55,64 53,21 -4,23% 52,67 55,64 53,48 53,19 53,23 8.906 37.613.186.200
3/3/2022 57,01 55,56 -1,77% 54,94 57,97 56,24 55,53 55,56 1.454 32.250.620.500
2/3/2022 57,00 56,56 -1,67% 56,20 58,00 56,99 56,56 56,59 9.540 34.089.570.500
25/2/2022 58,52 57,52 -1,41% 56,65 59,39 57,54 57,51 57,53 5.492 35.928.642.700
24/2/2022 57,05 58,34 -0,03% 55,82 58,77 57,14 58,34 58,35 6.467 30.810.972.800
23/2/2022 58,80 58,36 -5,23% 57,60 59,43 58,41 58,34 58,36 1.431 66.326.972.200
22/2/2022 58,74 61,58 +6,08% 58,65 62,06 61,07 61,50 61,58 8.826 83.854.714.200
21/2/2022 58,39 58,05 -0,67% 57,71 59,49 58,27 58,05 58,06 3.076 16.555.854.500
18/2/2022 59,74 58,44 -1,65% 58,14 59,98 58,82 0,00 0,00 7.436 21.692.684.400
17/2/2022 59,96 59,42 -1,05% 58,28 60,28 59,26 59,31 59,42 828 26.112.787.400
16/2/2022 60,65 60,05 -0,89% 58,75 61,40 59,66 60,00 60,05 7.930 31.827.025.900
15/2/2022 59,50 60,59 +3,36% 58,91 61,05 60,39 60,55 60,60 6.016 37.443.674.300
14/2/2022 57,76 58,62 +2,21% 57,28 59,59 58,85 58,62 58,63 1.204 39.419.805.200
11/2/2022 57,00 57,35 +0,81% 56,56 58,41 57,48 57,23 57,35 5.802 38.592.506.400
10/2/2022 56,91 56,89 +0,26% 56,26 57,51 56,80 56,80 56,89 3.971 23.839.654.700
9/2/2022 56,65 56,74 +1,12% 56,44 58,04 56,94 56,73 56,74 6.231 18.089.943.600
8/2/2022 55,00 56,11 +0,74% 54,46 56,53 55,73 56,07 56,11 7.988 20.774.738.900
7/2/2022 56,58 55,70 -2,66% 55,40 57,81 56,10 55,70 55,87 4.341 31.343.741.400
4/2/2022 57,51 57,22 -0,49% 55,27 57,75 56,45 57,20 57,22 5.520 32.963.310.600
3/2/2022 58,85 57,50 -1,64% 57,12 59,75 57,96 57,50 57,52 123 35.838.660.500
2/2/2022 58,71 58,46 -0,36% 57,23 59,50 58,35 58,45 58,48 6.522 35.213.027.800
1/2/2022 58,66 58,67 +0,12% 57,80 59,39 58,48 58,66 58,72 1.910 29.153.917.800
31/1/2022 57,35 58,60 +2,02% 57,26 59,10 58,57 58,60 58,70 9.764 38.876.754.700
28/1/2022 57,22 57,44 -0,57% 56,00 58,06 57,35 57,44 57,50 4.859 26.994.126.200
27/1/2022 58,70 57,77 +0,03% 57,67 59,18 58,34 57,77 57,78 9.475 40.510.310.400
26/1/2022 57,00 57,75 +3,59% 57,00 59,50 58,52 57,75 57,76 8.952 91.524.020.300
25/1/2022 53,43 55,75 +3,97% 53,21 56,43 55,03 55,74 55,75 3.176 48.225.383.200
24/1/2022 54,82 53,62 -2,33% 53,11 54,82 53,64 53,61 53,62 4.651 30.977.141.600
21/1/2022 53,80 54,90 +1,42% 52,82 55,04 54,51 54,85 54,90 7.989 48.382.362.200
20/1/2022 50,18 54,13 +8,59% 49,94 55,59 54,20 54,13 54,25 6.902 112.569.733.200
19/1/2022 50,07 49,85 +0,28% 49,54 51,34 50,44 49,84 49,85 7.712 27.525.010.500
18/1/2022 50,12 49,71 -1,53% 48,27 50,17 49,19 49,66 49,71 9.311 27.511.658.800
17/1/2022 50,71 50,48 -1,54% 49,80 51,06 50,49 50,48 50,50 2.865 21.445.391.200
14/1/2022 49,25 51,27 +3,68% 49,02 51,37 50,45 51,14 51,27 5.130 36.858.154.900
13/1/2022 49,28 49,45 -0,34% 48,27 49,73 49,18 49,45 49,47 3.080 21.753.645.500
12/1/2022 49,18 49,62 +0,85% 48,72 49,83 49,44 49,54 49,62 6.971 44.041.395.600
11/1/2022 48,09 49,20 +1,44% 48,00 49,78 49,06 49,20 49,21 4.043 33.616.188.300
10/1/2022 48,70 48,50 -1,96% 47,18 48,94 48,18 48,34 48,50 3.670 22.744.008.200
7/1/2022 49,80 49,47 -0,84% 48,98 50,73 49,75 49,46 49,51 998 25.278.400.800
6/1/2022 49,78 49,89 +0,38% 48,95 50,58 49,98 49,70 49,90 3.343 33.949.818.900
5/1/2022 50,87 49,70 -2,89% 49,22 51,85 50,16 49,61 49,70 9.393 50.860.432.000
4/1/2022 50,84 51,18 +0,57% 50,04 51,42 50,77 51,18 51,19 8.765 32.045.169.400
3/1/2022 52,97 50,89 -7,05% 50,48 53,46 51,05 50,86 50,89 8.255 37.010.098.800
23/12/2021 55,86 54,75 -1,60% 53,41 55,86 54,41 54,61 54,75 7.809 24.321.542.600
22/12/2021 55,88 55,64 -0,47% 55,02 56,28 55,43 55,55 55,66 3.042 15.554.297.700
21/12/2021 55,94 55,90 -0,18% 54,33 56,03 55,41 55,90 55,94 3.572 29.796.740.700
20/12/2021 55,75 56,00 -1,34% 54,00 56,39 55,25 56,00 56,05 9.648 51.324.067.700
17/12/2021 58,86 56,76 -4,97% 55,70 59,26 57,29 56,76 56,77 2.530 115.477.597.000
16/12/2021 59,88 59,73 +0,74% 58,18 61,26 59,59 59,70 59,73 1.594 69.517.934.400
15/12/2021 57,75 59,29 +3,13% 57,01 61,18 59,33 59,12 59,29 7.621 141.515.810.500
14/12/2021 58,19 57,49 +0,45% 57,16 58,48 57,62 57,47 57,49 4.727 29.374.121.400
13/12/2021 57,09 57,23 +0,93% 55,98 58,70 57,62 57,21 57,51 1.478 42.263.030.600
10/12/2021 56,20 56,70 +2,64% 55,76 58,29 57,20 56,70 56,76 512 44.506.742.900
9/12/2021 55,65 55,24 -1,30% 54,31 56,26 55,33 55,24 55,25 9.693 46.651.025.600
8/12/2021 53,94 55,97 +3,86% 53,06 56,05 55,04 55,90 55,97 9.368 40.633.291.300
7/12/2021 55,49 53,89 -1,61% 53,01 55,59 53,70 53,79 53,90 2.500 35.784.974.500
6/12/2021 55,91 54,77 -0,16% 54,34 56,27 55,04 54,77 54,78 3.130 41.992.825.400
3/12/2021 54,01 54,86 +2,12% 54,01 56,98 55,29 54,85 54,86 4.180 56.614.011.000
2/12/2021 51,71 53,72 +6,57% 51,26 53,72 52,89 53,57 53,72 4.656 58.732.471.600
1/12/2021 51,51 50,41 -1,37% 50,18 52,26 51,21 50,41 50,47 514 46.655.257.900
30/11/2021 51,89 51,11 -2,18% 49,67 52,05 50,66 51,11 51,17 8.893 46.929.250.300
29/11/2021 53,24 52,25 -0,21% 51,93 53,25 52,44 52,24 52,27 1.589 34.015.598.900
26/11/2021 52,90 52,36 -3,23% 51,38 53,12 52,42 52,36 52,50 6.902 26.519.094.800
25/11/2021 53,31 54,11 +2,35% 53,02 54,50 54,15 54,07 54,11 105 22.314.510.700
24/11/2021 52,97 52,87 -1,16% 52,02 53,90 53,00 52,86 52,90 4.647 27.156.569.300
23/11/2021 52,95 53,49 +1,35% 51,71 53,49 52,60 53,40 53,49 3.277 27.933.296.300
22/11/2021 53,98 52,78 -1,93% 52,03 54,85 53,29 52,76 52,78 3.287 30.926.225.000
19/11/2021 52,76 53,82 +2,28% 52,39 54,44 53,89 53,82 53,85 6.019 37.943.662.200
18/11/2021 51,88 52,62 +2,15% 51,41 53,53 52,58 52,62 52,65 8.845 32.321.180.300
17/11/2021 51,57 51,51 +1,22% 50,25 52,12 51,18 51,50 51,51 7.074 28.166.438.200
16/11/2021 51,99 50,89 -1,45% 50,52 52,45 51,04 50,89 50,90 2.203 25.985.188.000
12/11/2021 53,06 51,64 -2,79% 51,32 53,84 51,93 51,63 51,67 6.491 27.556.655.400
11/11/2021 51,09 53,12 +5,19% 50,93 55,17 53,99 53,10 53,12 2.416 69.824.076.200
10/11/2021 49,52 50,50 +1,81% 48,55 51,56 50,70 50,50 50,68 9.549 61.265.100.900
9/11/2021 48,79 49,60 +2,29% 48,53 50,38 49,78 49,54 49,60 5.087 31.951.157.700
8/11/2021 49,71 48,49 -3,19% 48,19 49,74 48,77 48,49 48,50 1.823 28.190.947.000
5/11/2021 48,80 50,09 +3,79% 48,63 50,58 50,04 50,09 50,12 4.178 39.280.304.100
4/11/2021 48,55 48,26 -0,08% 47,57 49,79 48,50 48,24 48,26 2.102 31.957.199.300
3/11/2021 45,48 48,30 +5,97% 45,38 48,96 47,58 48,30 48,38 4.069 56.494.664.500
1/11/2021 45,79 45,58 +0,62% 45,21 46,31 45,75 45,58 45,74 2.133 21.761.717.800
29/10/2021 46,19 45,30 -1,41% 44,90 46,41 45,36 45,27 45,30 8.253 39.865.271.500
28/10/2021 46,27 45,95 -0,88% 45,74 47,55 46,56 45,94 45,95 2.827 34.983.836.300
27/10/2021 45,75 46,36 +1,89% 45,30 47,00 46,19 46,36 46,47 9.552 44.089.674.300
26/10/2021 47,96 45,50 -6,17% 45,05 48,30 46,30 45,50 45,51 7.702 48.175.712.600
25/10/2021 48,13 48,49 +1,34% 47,75 49,42 48,77 48,48 48,68 4.682 21.971.829.400
22/10/2021 48,61 47,85 -3,16% 46,44 48,99 47,77 47,85 48,00 1.690 51.477.643.700
21/10/2021 50,48 49,41 -4,58% 48,93 51,25 49,89 49,41 49,42 1.426 44.737.532.300
20/10/2021 54,03 51,78 -3,34% 51,70 54,03 52,58 51,78 51,80 5.053 47.893.275.100
19/10/2021 55,10 53,57 -4,76% 52,70 55,24 53,99 53,57 53,58 852 36.145.324.700
18/10/2021 55,82 56,25 -0,67% 54,97 56,78 56,03 56,25 56,26 9.430 26.212.393.200
15/10/2021 55,68 56,63 +1,93% 55,41 57,07 56,46 56,60 56,63 4.333 31.857.061.600
14/10/2021 55,40 55,56 +0,04% 54,91 56,10 55,35 55,54 55,56 4.589 17.250.967.200
13/10/2021 54,89 55,54 +1,61% 54,57 55,85 55,19 55,44 55,55 1.187 35.421.256.300
11/10/2021 55,04 54,66 -0,71% 54,15 56,29 55,43 54,65 54,66 7.021 31.800.168.700
8/10/2021 53,39 55,05 +4,28% 53,15 55,55 54,93 55,05 55,20 8.103 48.458.917.200
7/10/2021 53,19 52,79 -1,62% 52,79 54,28 53,47 52,79 52,92 2.475 33.893.183.900
6/10/2021 53,12 53,66 +0,39% 51,93 54,02 53,08 53,66 53,68 7.724 39.157.742.600
5/10/2021 52,92 53,45 +0,66% 52,41 54,09 53,53 53,45 53,46 1.439 24.246.650.600
4/10/2021 55,12 53,10 -4,84% 52,30 55,20 53,32 53,10 53,11 9.359 25.378.415.800
1/10/2021 54,57 55,80 +2,44% 54,20 55,92 55,53 55,65 55,80 5.846 22.824.100.200
30/9/2021 54,50 54,47 -0,51% 53,70 55,23 54,43 54,47 54,50 1.466 54.077.197.600
29/9/2021 55,89 54,75 -1,42% 53,90 55,89 54,67 54,75 54,76 7.053 24.361.602.000
28/9/2021 56,03 55,54 -1,89% 54,16 56,17 55,07 55,46 55,55 9.656 39.784.219.800
27/9/2021 56,53 56,61 -0,42% 55,66 57,48 56,46 56,61 56,63 6.829 22.127.195.600
24/9/2021 57,08 56,85 -2,15% 55,45 57,31 56,50 56,81 56,85 450 35.225.793.500
23/9/2021 57,90 58,10 +0,66% 57,33 58,37 57,96 57,96 58,10 4.620 16.928.545.600
22/9/2021 57,49 57,72 +1,10% 56,31 58,25 57,52 57,71 57,72 364 20.994.447.600
21/9/2021 55,85 57,09 +2,98% 55,13 57,69 56,92 57,08 57,09 7.327 34.841.406.900
20/9/2021 56,20 55,44 -2,63% 53,95 56,56 54,79 55,43 55,44 2.869 28.680.044.600
17/9/2021 57,00 56,94 -0,51% 55,65 57,59 56,51 56,94 57,00 145 42.048.542.800
16/9/2021 56,96 57,23 -0,30% 56,41 57,93 57,07 57,17 57,23 6.259 18.809.589.500
15/9/2021 57,95 57,40 -1,03% 56,14 58,10 56,98 57,32 57,40 1.736 27.555.862.200
14/9/2021 58,82 58,00 -1,69% 57,97 59,28 58,66 58,00 58,21 6.694 18.065.214.200
13/9/2021 58,45 59,00 +3,02% 57,88 60,39 59,30 58,99 59,05 3.456 35.770.356.000
10/9/2021 60,00 57,27 -4,55% 56,13 60,70 57,77 57,27 57,30 5.842 56.375.729.700
9/9/2021 59,80 60,00 +0,20% 56,34 60,18 58,20 59,90 60,00 3.154 73.318.350.300
8/9/2021 61,49 59,88 +8,03% 58,40 62,80 60,07 59,87 59,93 1.123 144.487.596.800
6/9/2021 54,38 55,43 +1,17% 54,06 55,76 55,22 55,37 55,44 3.189 12.095.398.600
3/9/2021 54,89 54,79 +1,05% 53,61 54,89 54,37 54,75 54,79 8.569 28.868.079.700
2/9/2021 54,94 54,22 -1,36% 53,30 54,94 54,00 54,19 54,22 926 30.580.657.200
1/9/2021 56,51 54,97 -0,88% 54,75 56,51 55,19 54,95 54,97 8.528 37.579.458.700
31/8/2021 56,79 55,46 -2,27% 54,84 56,89 55,56 55,46 55,47 1.706 44.118.067.200
30/8/2021 57,73 56,75 -2,66% 56,48 57,90 56,92 56,75 56,78 3.289 15.842.983.500
27/8/2021 56,42 58,30 +4,18% 56,11 58,48 57,42 58,30 58,33 8.341 39.191.656.500
26/8/2021 57,48 55,96 -2,73% 55,83 57,55 56,16 55,89 55,96 9.117 25.930.672.800
25/8/2021 57,05 57,53 +0,84% 55,76 57,53 56,57 57,30 57,53 2.540 23.018.962.200
24/8/2021 57,22 57,05 +1,10% 56,39 57,54 57,10 56,95 57,05 2.695 30.384.878.800
23/8/2021 59,22 56,43 -3,92% 56,14 59,22 56,80 56,43 56,49 6.468 41.181.423.700
20/8/2021 57,00 58,73 +1,01% 56,29 59,35 58,17 58,73 58,75 6.250 46.935.409.700
19/8/2021 54,91 58,14 +5,31% 54,25 58,57 56,83 58,13 58,14 5.436 44.639.997.900
18/8/2021 54,52 55,21 +1,12% 53,42 56,18 54,93 55,20 55,21 5.815 48.872.276.500
17/8/2021 55,93 54,60 -2,67% 52,93 56,08 54,16 54,60 54,63 6.238 60.544.546.300
16/8/2021 57,32 56,10 -2,35% 55,52 57,46 56,21 56,06 56,10 9.436 40.547.660.400
13/8/2021 58,31 57,45 -1,07% 56,73 58,31 57,33 57,22 57,45 715 39.460.519.000
12/8/2021 56,60 58,07 +1,18% 56,32 58,89 58,14 58,05 58,07 3.684 56.275.253.100
11/8/2021 57,08 57,39 -0,07% 56,36 57,91 57,24 57,38 57,43 7.284 49.693.040.900
10/8/2021 58,75 57,43 -2,00% 57,11 58,97 57,81 57,43 57,53 5.548 30.995.529.600
9/8/2021 58,20 58,60 +0,60% 57,85 59,44 58,83 58,59 58,60 5.722 36.375.801.100
6/8/2021 58,81 58,25 -0,43% 57,80 59,20 58,18 58,25 58,26 1.628 36.162.721.600
5/8/2021 59,78 58,50 -1,12% 57,71 59,78 58,29 58,46 58,51 3.277 70.790.101.400
4/8/2021 60,62 59,16 -3,19% 58,86 60,87 59,39 59,13 59,18 2.687 50.679.063.200
3/8/2021 61,15 61,11 -0,10% 59,04 61,36 60,26 61,11 61,12 6.822 42.989.252.500
2/8/2021 62,41 61,17 -1,58% 61,17 62,91 62,16 61,17 61,19 2.024 40.030.843.300
30/7/2021 65,50 62,15 -7,36% 62,14 65,50 63,14 62,14 62,15 8.775 87.302.399.400
29/7/2021 66,32 67,09 +1,44% 65,56 67,29 66,61 66,98 67,10 1.822 29.034.355.900
28/7/2021 67,00 66,14 -1,00% 65,05 67,23 65,91 66,14 66,15 4.165 26.447.148.800
27/7/2021 67,63 66,81 -1,78% 65,28 67,92 66,33 66,77 66,81 1.928 27.336.874.600
26/7/2021 68,43 68,02 -0,44% 67,56 68,60 68,07 68,02 68,03 5.243 18.455.050.200
23/7/2021 68,27 68,32 +0,03% 67,15 68,73 68,10 68,31 68,32 3.681 32.967.325.800
22/7/2021 67,00 68,30 +2,23% 66,62 68,78 67,63 68,30 68,31 4.046 45.410.582.900
21/7/2021 67,59 66,81 -1,02% 65,45 67,59 66,25 66,81 66,82 5.641 43.933.354.000
20/7/2021 66,95 67,50 +0,37% 66,31 67,75 67,17 67,50 67,51 855 11.578.968.600
19/7/2021 67,00 67,25 -0,66% 66,20 67,68 66,68 67,25 67,27 3.639 25.085.688.100
16/7/2021 68,99 67,70 -1,47% 67,43 68,99 68,02 67,65 67,70 2.929 16.840.402.000
15/7/2021 68,26 68,71 +0,19% 67,95 69,86 68,91 68,71 68,72 4.947 20.448.998.600
14/7/2021 66,73 68,58 +3,64% 66,53 68,70 67,92 68,48 68,58 9.204 64.741.275.500
13/7/2021 65,52 66,17 +0,09% 64,94 66,44 65,72 66,14 66,19 9.151 31.979.864.200
12/7/2021 66,14 66,11 +0,92% 65,25 66,46 65,92 66,11 66,13 4.579 20.786.831.800
8/7/2021 64,63 65,51 -1,27% 64,57 65,94 65,37 65,45 65,51 1.075 29.400.919.500
7/7/2021 63,97 66,35 +5,42% 63,75 66,41 65,16 66,05 66,35 9.021 32.826.611.800
6/7/2021 63,84 62,94 -1,82% 62,61 64,09 63,16 62,94 62,95 1.562 17.005.956.000
5/7/2021 63,94 64,11 -0,54% 63,82 65,16 64,44 64,11 64,20 7.183 19.474.078.400
2/7/2021 63,01 64,46 +3,14% 62,79 64,60 63,75 64,46 64,47 2.477 14.380.789.200
1/7/2021 63,75 62,50 -2,34% 62,00 64,33 62,71 62,44 62,55 6.097 21.545.351.700
30/6/2021 64,04 64,00 -0,82% 62,63 64,20 63,53 64,00 64,01 9.402 45.406.521.000
29/6/2021 64,25 64,53 +0,44% 62,85 64,58 64,16 64,42 64,53 2.730 34.690.940.600
28/6/2021 63,79 64,25 +1,02% 63,00 64,59 63,92 63,98 64,25 3.185 16.439.204.800
25/6/2021 64,26 63,60 -1,40% 62,60 64,90 63,62 63,57 63,60 3.814 20.489.251.100
24/6/2021 64,76 64,50 +0,78% 63,98 65,80 64,71 64,42 64,50 5.754 32.683.520.400
23/6/2021 63,00 64,00 +1,59% 62,70 64,69 64,07 63,87 64,01 6.602 46.735.877.500
22/6/2021 63,37 63,00 -0,35% 62,12 63,37 62,61 63,00 63,01 1.513 31.323.174.200
21/6/2021 63,18 63,22 +0,65% 62,82 63,70 63,31 63,22 63,28 9.966 12.715.934.500
18/6/2021 62,25 62,81 +0,37% 62,07 63,97 62,84 62,81 62,99 4.464 32.384.642.400
17/6/2021 63,78 62,58 -2,40% 62,55 64,43 62,97 62,58 62,65 8.675 36.313.210.100
16/6/2021 64,77 64,12 -0,43% 63,27 64,87 64,18 64,12 64,13 3.305 37.523.722.400
15/6/2021 64,88 64,40 -0,25% 64,01 65,13 64,43 64,40 64,42 1.320 18.805.031.800
14/6/2021 64,52 64,56 +0,81% 64,30 65,28 64,72 64,56 64,59 3.085 31.058.201.500
11/6/2021 65,61 64,04 -2,08% 63,25 65,66 64,05 64,00 64,04 4.558 35.252.230.000
10/6/2021 65,99 65,40 -0,21% 64,53 66,17 65,22 0,00 0,00 6.463 22.078.288.900
9/6/2021 66,99 65,54 -1,77% 65,51 67,22 66,15 65,54 65,56 7.189 30.770.117.600
8/6/2021 66,58 66,72 -0,42% 66,00 67,50 66,69 66,51 66,72 2.881 19.498.449.300
7/6/2021 66,36 67,00 +0,53% 65,70 67,86 66,92 66,98 67,08 7.101 27.283.954.700
4/6/2021 64,70 66,65 +2,97% 64,18 66,72 66,03 66,56 66,67 2.504 52.352.779.600
2/6/2021 64,34 64,73 +0,89% 63,81 64,98 64,48 64,68 64,75 5.708 23.174.113.100
1/6/2021 62,82 64,16 +2,41% 62,60 64,59 63,53 64,16 64,17 1.349 48.384.232.700
31/5/2021 61,52 62,65 +1,15% 61,52 62,75 62,24 62,64 62,65 9.814 22.958.828.500
28/5/2021 61,75 61,94 +0,32% 60,71 62,22 61,67 61,83 61,94 7.321 24.876.610.200
27/5/2021 63,82 61,74 -2,62% 60,82 63,82 61,68 61,74 61,75 77 65.098.400.100
26/5/2021 63,83 63,40 +0,32% 62,87 64,68 63,56 63,33 63,40 3.071 31.089.196.700
25/5/2021 64,54 63,20 -1,63% 62,89 65,40 64,01 63,20 63,23 7.768 24.582.209.800
24/5/2021 63,14 64,25 +2,18% 63,13 64,93 64,23 64,25 64,34 1.341 29.674.014.500
21/5/2021 62,51 62,88 +0,66% 61,94 63,72 62,74 62,88 62,97 1.965 31.096.509.600
20/5/2021 60,09 62,47 +4,53% 59,80 62,71 61,87 62,45 62,47 6.783 45.384.891.200
19/5/2021 61,99 59,76 -2,03% 59,11 61,99 60,11 59,58 59,76 8.176 46.699.304.700
18/5/2021 59,63 61,00 +1,80% 59,19 61,25 60,32 61,00 61,03 8.210 32.461.794.600
17/5/2021 58,56 59,92 +1,92% 58,15 59,98 59,45 59,90 59,92 6.194 21.268.634.800
14/5/2021 59,76 58,79 0,00% 58,03 60,35 58,76 58,59 58,79 769 48.301.907.700
13/5/2021 59,17 58,79 +0,84% 58,43 59,88 58,99 58,79 58,98 9.061 26.420.064.000
12/5/2021 61,60 58,30 -7,22% 58,00 62,23 59,46 58,29 58,30 9.514 51.630.060.500
11/5/2021 62,29 62,84 -0,17% 61,45 62,90 62,31 62,56 62,84 4.480 26.821.274.600
10/5/2021 63,29 62,95 -0,41% 62,31 63,29 62,72 62,90 62,99 7.992 20.513.976.500
7/5/2021 62,11 63,21 +2,33% 61,76 63,33 62,86 63,21 63,24 5.312 19.121.258.900
6/5/2021 61,90 61,77 +0,28% 61,05 62,07 61,47 61,77 61,78 7.319 25.197.982.300
5/5/2021 63,06 61,60 -1,82% 61,00 63,39 62,00 61,60 61,68 3.594 37.839.834.500
4/5/2021 62,20 62,74 -2,14% 60,90 62,83 62,10 62,74 62,76 499 110.196.797.900
3/5/2021 64,80 64,11 -0,30% 62,51 65,28 63,73 64,06 64,12 5.359 36.784.339.000
30/4/2021 62,30 64,30 +1,47% 62,30 64,55 64,13 64,21 64,30 1.326 53.452.654.800
29/4/2021 63,22 63,37 +0,40% 62,48 63,68 63,04 63,25 63,37 9.371 20.991.399.100
28/4/2021 61,46 63,12 +3,41% 60,85 63,24 62,31 63,06 63,12 1.138 29.188.779.700
27/4/2021 61,85 61,04 -1,42% 60,50 62,34 61,21 60,97 61,04 5.056 17.493.877.700
26/4/2021 62,02 61,92 +0,36% 60,88 62,20 61,72 61,92 61,93 4.733 15.114.664.800
23/4/2021 60,87 61,70 +1,36% 60,81 62,37 61,78 61,68 61,70 1.974 30.071.562.700
22/4/2021 62,89 60,87 -1,47% 60,35 62,89 61,13 60,76 60,87 225 23.189.989.100
20/4/2021 62,14 61,78 -1,06% 61,24 62,85 61,80 61,74 61,79 9.198 30.754.357.100
19/4/2021 64,18 62,44 -2,71% 61,56 64,30 62,44 62,44 62,46 1.400 30.257.031.800
16/4/2021 64,14 64,18 +0,91% 62,85 64,81 64,02 64,12 64,18 8.996 32.553.550.400
15/4/2021 63,62 63,60 -0,08% 62,78 64,50 63,51 63,30 63,60 3.226 23.221.626.700
14/4/2021 63,43 63,65 +0,71% 62,78 64,10 63,28 63,60 63,65 5.056 24.903.107.700
13/4/2021 63,28 63,20 +0,35% 62,02 63,44 62,77 63,11 63,20 4.684 23.239.780.900
12/4/2021 63,19 62,98 -0,02% 62,47 63,44 62,95 62,95 62,98 2.323 18.367.495.700
9/4/2021 63,28 62,99 -0,96% 62,51 63,68 63,09 62,99 63,01 3.409 17.150.342.900
8/4/2021 62,54 63,60 +1,92% 62,02 63,90 63,30 63,60 63,63 9.838 28.833.962.100
7/4/2021 61,95 62,40 +0,06% 61,50 62,99 62,27 62,37 62,40 6.940 19.130.085.100
6/4/2021 61,75 62,36 +1,35% 61,32 62,99 62,38 62,35 62,36 9.173 21.074.661.900
5/4/2021 61,08 61,53 +2,48% 60,38 62,19 61,29 61,51 61,59 612 23.717.052.000
1/4/2021 59,92 60,04 +0,52% 58,90 60,62 59,83 59,88 60,04 3.980 34.214.610.600
31/3/2021 60,05 59,73 -0,12% 58,73 60,84 59,96 59,73 59,77 6.285 29.927.674.800
30/3/2021 57,29 59,80 +3,91% 57,15 59,89 59,36 59,74 59,80 4.681 27.236.261.500
29/3/2021 57,37 57,55 +0,21% 56,95 58,24 57,60 57,55 57,56 3.965 26.565.156.700
26/3/2021 56,26 57,43 +1,11% 55,78 57,75 56,87 57,42 57,43 8.726 39.250.190.100
25/3/2021 55,00 56,80 +3,03% 54,53 57,33 56,28 56,79 56,80 8.341 36.028.220.400
24/3/2021 56,98 55,13 -2,51% 54,77 57,25 56,06 55,13 55,14 2.460 24.736.266.000
23/3/2021 57,78 56,55 -2,23% 55,90 57,78 56,60 56,54 56,55 3.284 27.794.254.000
22/3/2021 58,12 57,84 -2,46% 57,25 59,26 58,01 57,84 57,90 7.066 19.089.841.300
19/3/2021 57,77 59,30 +2,68% 57,55 60,00 59,09 59,26 59,30 4.187 44.343.894.800
18/3/2021 58,26 57,75 -3,40% 57,44 59,32 58,30 57,75 57,76 8.243 22.144.723.500
17/3/2021 57,20 59,78 +3,07% 56,90 59,99 58,66 59,65 59,78 512 27.993.175.000
16/3/2021 59,05 58,00 -2,26% 56,78 59,72 58,27 57,84 58,00 2.040 28.796.299.900
15/3/2021 59,20 59,34 -0,27% 58,58 60,52 59,51 59,26 59,35 9.066 29.852.649.400
12/3/2021 59,01 59,50 -0,08% 58,05 59,90 59,13 59,47 59,50 1.693 21.241.481.300
11/3/2021 57,69 59,55 +5,32% 56,32 60,09 58,94 59,51 59,55 6.286 51.094.469.300
10/3/2021 56,07 56,54 +1,73% 54,61 56,70 55,83 56,53 56,54 320 31.868.348.400
9/3/2021 55,21 55,58 +0,83% 54,34 57,16 55,65 55,57 55,58 5.832 41.275.178.400
8/3/2021 58,88 55,12 -9,39% 54,33 59,47 56,45 55,09 55,13 4.580 60.075.926.200
5/3/2021 61,00 60,83 -0,15% 58,41 61,17 60,07 60,70 60,83 9.589 37.414.373.100
4/3/2021 59,40 60,92 +3,57% 58,49 62,24 61,06 60,65 60,93 3.362 60.048.380.800
3/3/2021 58,27 58,82 +0,38% 55,46 59,41 57,69 58,63 58,82 8.177 51.439.439.100
2/3/2021 57,50 58,60 -0,95% 56,38 60,02 57,81 58,55 58,60 2.723 55.089.109.100
1/3/2021 57,94 59,16 +2,00% 57,58 60,81 59,36 59,16 59,40 3.851 38.040.569.000
26/2/2021 61,26 58,00 -3,11% 57,16 61,26 58,67 58,00 58,08 5.949 59.942.249.500
25/2/2021 60,59 59,86 -1,12% 59,20 61,73 60,30 59,85 59,86 1.542 44.143.840.000
24/2/2021 61,62 60,54 -1,24% 60,29 62,59 61,08 60,54 60,65 3.756 34.595.147.800
23/2/2021 61,40 61,30 +0,34% 60,13 61,50 60,98 61,27 61,30 343 42.580.078.800
22/2/2021 63,39 61,09 -6,16% 60,35 63,50 61,32 0,00 0,00 810 74.976.715.600
19/2/2021 64,53 65,10 +0,76% 63,60 65,11 64,47 65,10 65,16 4.382 28.007.757.700
18/2/2021 66,06 64,61 -1,97% 63,79 66,27 64,52 64,60 64,61 1.079 38.992.352.600
17/2/2021 65,37 65,91 -1,48% 65,26 66,80 65,89 65,91 65,97 8.680 30.376.726.300
12/2/2021 65,95 66,90 -0,09% 65,69 67,61 66,80 66,86 66,92 3.717 18.425.916.500
11/2/2021 68,44 66,96 -0,58% 66,01 68,44 66,98 66,95 66,96 7.174 18.504.429.200
10/2/2021 68,53 67,35 -1,71% 66,31 68,82 67,17 67,35 67,36 3.051 30.793.052.700
9/2/2021 68,87 68,52 -1,07% 67,65 69,56 68,41 68,44 68,52 5.756 16.550.729.100
8/2/2021 69,21 69,26 +0,57% 67,86 70,49 69,45 69,26 69,27 7.861 22.575.354.200
5/2/2021 70,48 68,87 -1,05% 68,53 70,48 69,56 68,85 68,87 6.586 21.539.382.200
4/2/2021 68,37 69,60 +1,16% 68,02 69,74 69,25 69,60 69,62 1.971 34.255.280.200
3/2/2021 67,82 68,80 +1,91% 66,88 68,95 68,13 68,80 68,81 2.917 40.002.829.000
2/2/2021 65,23 67,51 +5,57% 65,02 67,68 66,67 67,43 67,51 2.137 48.474.923.100
1/2/2021 64,79 63,95 +0,11% 63,73 65,66 64,63 63,95 64,00 5.044 34.962.305.300
29/1/2021 66,36 63,88 -5,00% 63,26 66,84 64,64 63,88 63,89 8.532 47.615.248.400
28/1/2021 65,00 67,24 +3,64% 64,96 67,67 66,84 67,24 67,25 4.066 40.945.188.800
27/1/2021 65,75 64,88 -1,64% 64,45 66,67 65,64 64,88 64,93 664 27.216.365.100
26/1/2021 67,78 65,96 -2,30% 65,25 68,47 66,75 65,78 65,96 518 43.882.530.500
22/1/2021 66,88 67,51 -0,59% 66,46 67,74 67,24 67,50 67,51 932 32.055.061.100
21/1/2021 69,91 67,91 -2,39% 66,91 69,99 68,02 67,91 68,00 1.138 39.170.792.800
20/1/2021 69,05 69,57 +1,12% 67,90 70,19 69,33 69,32 69,57 5.868 23.718.250.600
19/1/2021 71,29 68,80 -2,67% 67,61 71,31 68,76 68,80 68,93 7.663 47.422.946.700
18/1/2021 71,34 70,69 -0,03% 70,00 71,67 70,91 70,68 70,69 8.016 30.563.334.500
15/1/2021 72,40 70,71 -4,36% 67,25 73,04 70,30 70,70 70,71 5.164 75.194.251.000
14/1/2021 71,45 73,93 +4,05% 70,55 73,93 72,37 73,93 73,94 696 40.660.415.100
13/1/2021 71,21 71,05 -0,04% 70,13 72,20 71,19 71,05 71,28 8.179 34.931.878.100
12/1/2021 70,35 71,08 +2,10% 68,54 71,20 70,32 71,07 71,08 516 31.177.861.600
11/1/2021 70,35 69,62 -1,94% 68,90 72,28 70,39 69,55 69,62 8.976 42.037.216.700
8/1/2021 67,00 71,00 +6,75% 66,43 71,59 70,14 70,99 71,03 703 65.849.714.900
7/1/2021 63,58 66,51 +4,39% 63,18 67,09 65,65 66,51 66,52 6.516 41.023.226.100
6/1/2021 67,33 63,71 -5,45% 63,24 67,60 64,57 63,65 63,71 552 51.780.750.500
5/1/2021 67,85 67,38 -0,59% 66,15 68,16 67,21 67,37 67,38 7.437 24.847.210.500
4/1/2021 69,64 67,78 -1,70% 66,82 69,64 67,78 67,75 67,78 9.964 25.742.641.300
30/12/2020 67,50 68,95 +2,82% 67,36 69,29 68,70 68,95 68,96 8.210 35.047.795.500
29/12/2020 67,37 67,06 +0,54% 66,70 67,67 67,09 67,06 67,11 2.976 14.611.891.700
28/12/2020 67,38 66,70 +0,15% 65,85 67,38 66,49 66,70 66,73 7.679 21.369.843.000
23/12/2020 65,30 66,60 +2,65% 64,92 66,90 66,24 66,60 66,61 4.516 21.701.083.600
22/12/2020 66,35 64,88 -1,31% 64,35 66,97 65,22 64,88 64,90 5.602 21.824.786.900
21/12/2020 65,70 65,74 -1,45% 64,02 67,00 65,91 65,74 65,85 3.219 20.816.031.400
18/12/2020 67,06 66,71 -0,63% 65,54 67,56 66,49 66,61 66,71 1.707 42.139.833.700
17/12/2020 65,80 67,13 +1,77% 65,31 67,94 67,14 67,06 67,13 8.375 33.233.555.300
16/12/2020 64,60 65,96 +1,95% 63,81 65,96 65,22 65,73 65,96 3.506 30.097.219.000
15/12/2020 63,59 64,70 +2,23% 62,59 65,15 64,40 64,63 64,70 8.282 28.678.869.600
14/12/2020 64,11 63,29 -0,64% 63,03 64,42 63,51 63,29 63,39 396 14.113.768.700
11/12/2020 63,12 63,70 +0,27% 62,50 63,93 63,24 63,70 63,75 4.941 19.784.612.300
10/12/2020 64,15 63,53 -0,53% 62,21 64,52 63,21 63,53 63,55 1.530 33.205.244.800
9/12/2020 65,88 63,87 -3,17% 63,05 66,85 64,34 63,63 63,87 1.627 46.168.457.400
8/12/2020 64,76 65,96 +1,54% 64,75 65,96 65,51 65,80 65,96 4.375 27.220.657.000
7/12/2020 67,00 64,96 -3,07% 64,40 67,13 65,46 64,96 65,00 8.487 31.104.589.000
4/12/2020 68,24 67,02 -1,57% 66,61 68,72 67,01 67,02 67,03 1.266 28.938.783.000
3/12/2020 65,73 68,09 +3,84% 65,34 69,05 68,07 68,09 68,20 5.248 32.264.511.000
2/12/2020 65,45 65,57 +0,18% 64,28 65,99 65,11 65,30 65,57 1.275 27.275.631.200
1/12/2020 67,95 65,45 -2,63% 65,33 67,99 66,23 65,40 65,45 3.233 34.778.863.200
30/11/2020 66,43 67,22 +1,17% 65,70 69,14 67,47 67,22 67,23 6.869 50.029.305.800
27/11/2020 65,29 66,44 +1,53% 64,84 67,30 66,09 66,44 66,45 7.554 25.313.858.000
26/11/2020 65,16 65,44 -0,47% 64,86 66,26 65,48 65,18 65,44 768 18.092.695.500
25/11/2020 65,51 65,75 +0,23% 64,59 66,50 65,45 65,70 65,75 5.466 19.662.585.200
24/11/2020 65,51 65,60 +0,37% 64,85 66,07 65,56 65,60 65,61 5.039 19.344.216.100
23/11/2020 65,85 65,36 +0,11% 64,86 66,08 65,33 65,36 65,39 1.805 15.099.596.700
20/11/2020 65,75 65,29 -0,29% 64,62 66,17 65,54 65,09 65,29 2.393 16.530.937.400
19/11/2020 64,22 65,48 +1,54% 62,90 65,93 65,03 65,48 65,53 7.441 25.032.268.000
18/11/2020 65,95 64,49 -2,29% 63,95 66,19 64,83 64,43 64,50 2.322 40.318.006.000
17/11/2020 66,68 66,00 -1,23% 65,61 67,41 66,56 65,95 66,03 750 31.393.190.000
16/11/2020 67,66 66,82 -0,27% 65,15 68,04 66,35 66,80 66,82 530 23.370.550.500
13/11/2020 65,99 67,00 +2,37% 65,70 67,25 66,64 67,00 67,01 687 28.624.338.200
12/11/2020 67,00 65,45 -1,16% 64,20 67,03 65,16 65,42 65,45 1.535 28.071.061.100
11/11/2020 65,45 66,22 -0,15% 65,27 68,10 66,69 66,22 66,36 4.368 29.674.707.800
10/11/2020 66,11 66,32 +0,33% 66,01 68,37 67,21 66,31 66,47 5.547 45.675.902.000
9/11/2020 69,00 66,10 -2,79% 65,50 70,00 66,93 66,10 66,11 8.275 53.509.852.200
6/11/2020 67,34 68,00 +0,18% 66,86 68,16 67,79 68,00 68,02 1.633 32.402.367.500
5/11/2020 67,38 67,88 +2,38% 66,90 68,59 67,88 67,76 67,88 6.278 37.708.480.200
4/11/2020 64,30 66,30 +3,97% 64,17 66,95 65,98 66,30 66,52 7.031 34.918.307.700
3/11/2020 61,89 63,77 +5,09% 61,78 64,32 63,08 63,76 63,77 4.257 45.720.816.400
30/10/2020 62,10 60,68 -3,01% 60,35 62,46 61,10 60,68 60,70 3.526 39.007.015.500
29/10/2020 61,93 62,56 +0,02% 60,87 62,76 61,99 62,50 62,56 8.530 38.638.340.700
28/10/2020 64,57 62,55 -3,13% 62,09 64,57 62,88 62,50 62,55 2.412 52.094.479.100
27/10/2020 63,98 64,57 +2,67% 63,34 66,22 65,02 64,53 64,57 741 63.412.150.500
26/10/2020 62,60 62,89 +0,53% 61,81 63,31 62,58 62,80 62,89 1.879 14.861.683.500
23/10/2020 64,00 62,56 -2,25% 61,95 64,57 62,55 62,55 62,56 2.414 29.982.672.900
22/10/2020 62,90 64,00 +1,76% 62,50 64,19 63,70 63,80 64,00 7.751 28.930.922.700
21/10/2020 64,35 62,89 -2,45% 62,54 65,23 63,88 62,89 62,90 4.068 34.464.622.500
20/10/2020 62,35 64,47 +4,52% 62,19 64,90 64,05 64,45 64,47 3.940 34.491.888.100
19/10/2020 62,58 61,68 -0,95% 61,62 63,50 62,38 61,68 61,78 4.370 20.686.155.100
16/10/2020 62,01 62,27 -0,18% 61,43 62,84 62,10 62,27 62,52 1.595 29.491.341.000
15/10/2020 60,65 62,38 +1,12% 60,07 63,07 61,78 62,35 62,38 4.437 39.627.859.500
14/10/2020 59,38 61,69 +3,91% 59,27 61,75 60,99 61,50 61,69 2.681 29.308.551.600
13/10/2020 60,12 59,37 -1,30% 58,78 60,65 59,28 59,25 59,37 1.100 28.004.995.000
9/10/2020 59,57 60,15 +0,32% 59,09 61,10 60,11 60,14 60,15 644 36.962.850.800
8/10/2020 57,14 59,96 +5,40% 57,07 59,97 58,57 59,95 59,96 696 38.183.714.500
7/10/2020 57,35 56,89 -0,73% 55,87 57,85 56,91 56,87 56,89 2.372 26.972.655.700
6/10/2020 57,75 57,31 +0,10% 56,80 58,46 57,80 57,28 57,31 8.116 24.966.175.000
5/10/2020 56,99 57,25 +0,97% 56,13 57,68 56,88 57,25 57,26 5.942 18.636.611.600
2/10/2020 56,80 56,70 -0,74% 56,50 58,20 57,13 56,70 56,78 8.248 24.463.129.800
1/10/2020 56,40 57,12 +0,79% 55,25 57,33 56,40 57,12 57,15 9.102 24.092.670.300
30/9/2020 57,19 56,67 -0,21% 56,16 58,02 56,93 56,67 56,69 2.850 30.394.045.700
29/9/2020 56,80 56,79 +0,25% 55,36 57,19 56,18 56,77 56,83 1.360 33.113.713.800
28/9/2020 59,01 56,65 -3,98% 56,53 59,19 57,31 56,65 56,74 3.928 42.243.585.200
25/9/2020 57,30 59,00 +1,74% 57,00 59,00 57,88 58,85 59,00 3.548 31.505.724.500
24/9/2020 58,60 57,99 -1,66% 57,36 59,15 58,25 57,97 57,99 3.772 45.385.134.000
23/9/2020 59,90 58,97 +13,97% 57,19 60,29 58,79 58,95 58,97 6.713 183.319.094.400
22/9/2020 50,86 51,74 +1,83% 50,58 51,96 51,27 51,74 51,81 2.144 12.097.948.500
21/9/2020 51,80 50,81 -3,59% 49,98 52,10 50,88 50,80 50,81 8.270 45.645.132.800
18/9/2020 52,58 52,70 -0,47% 52,18 53,39 52,70 52,56 52,70 5.397 30.436.686.400
17/9/2020 52,13 52,95 +0,51% 52,09 53,20 52,76 52,95 52,97 4.216 16.779.920.900
16/9/2020 53,10 52,68 -0,27% 52,50 53,40 52,87 52,68 52,70 1.451 16.283.263.200
15/9/2020 52,98 52,82 -0,02% 52,04 53,31 52,54 52,81 52,82 9.786 25.500.394.500
14/9/2020 51,02 52,83 +4,53% 50,98 53,00 52,33 52,72 52,83 8.166 21.807.031.800
11/9/2020 52,16 50,54 -2,66% 50,30 52,50 50,99 50,54 50,62 8.297 28.450.475.500
10/9/2020 54,80 51,92 -5,38% 51,70 54,80 52,73 51,90 51,92 3.269 46.129.367.300

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.