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

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

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

Tempo Gráfico: 3 Anos

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

SANB11 - SANTANDER BR - UNT

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 24,97 25,04 +0,28% 24,84 25,23 25,05 25,04 25,20 6.816 6.216.769.500
20/1/2025 24,90 24,97 +0,44% 24,61 25,02 24,87 24,94 24,98 4.922 3.419.866.500
17/1/2025 25,05 24,86 -0,68% 24,71 25,13 24,88 24,84 24,87 7.894 5.390.963.300
16/1/2025 24,96 25,03 +0,32% 24,65 25,08 24,88 25,01 25,03 6.487 5.314.701.900
15/1/2025 24,19 24,95 +3,53% 24,18 25,04 24,64 24,93 24,96 12.655 6.779.442.400
14/1/2025 23,97 24,10 +0,92% 23,70 24,10 23,85 24,02 24,11 6.490 22.594.848.300
13/1/2025 23,81 23,88 +0,29% 23,76 24,25 24,08 23,88 23,90 5.860 10.624.050.500
10/1/2025 24,05 23,81 -1,00% 23,66 24,07 23,84 23,80 23,82 9.582 4.971.339.300
9/1/2025 24,00 24,05 0,00% 23,87 24,16 24,05 24,05 24,14 3.238 1.744.193.900
8/1/2025 24,38 24,05 -1,31% 23,87 24,38 24,10 24,01 24,10 9.041 3.887.947.400
7/1/2025 24,27 24,37 +1,54% 24,02 24,38 24,26 24,23 24,37 11.553 7.869.337.900
6/1/2025 23,60 24,00 +2,48% 23,44 24,03 23,88 23,87 24,01 7.313 3.766.178.700
3/1/2025 23,76 23,42 -1,39% 23,22 23,95 23,42 23,40 23,43 7.697 4.859.801.900
2/1/2025 23,80 23,75 -0,29% 23,19 23,89 23,55 23,75 23,85 11.771 9.935.175.500
30/12/2024 23,75 23,82 +0,80% 23,60 23,90 23,78 23,74 23,82 7.573 3.550.589.000
27/12/2024 24,00 23,63 -0,59% 23,52 24,00 23,67 23,62 23,63 8.558 3.754.048.000
26/12/2024 23,54 23,77 +0,98% 23,53 23,94 23,80 23,75 23,77 4.832 2.794.532.400
23/12/2024 24,00 23,54 -3,09% 23,51 24,11 23,65 23,53 23,54 11.286 6.182.955.400
20/12/2024 23,77 24,29 +2,32% 23,63 24,29 24,08 24,15 24,29 12.415 11.669.529.900
19/12/2024 23,67 23,74 +0,76% 23,28 23,89 23,67 23,57 23,75 10.047 6.309.078.400
18/12/2024 24,50 23,56 -4,27% 23,41 24,51 23,74 23,52 23,56 16.780 9.944.736.200
17/12/2024 24,09 24,61 +2,76% 23,88 24,61 24,32 24,47 24,62 14.141 7.973.841.900
16/12/2024 24,24 23,95 -1,24% 23,95 24,43 24,19 23,94 24,00 8.133 4.548.591.800
13/12/2024 24,70 24,25 -1,66% 24,25 24,82 24,47 24,25 24,39 10.694 8.546.623.800
12/12/2024 25,55 24,66 -3,56% 24,59 25,55 24,87 24,66 24,78 13.146 9.382.242.700
11/12/2024 25,51 25,57 +0,24% 24,86 25,84 25,34 25,55 25,59 17.136 10.551.518.600
10/12/2024 25,20 25,51 +1,03% 24,72 25,51 25,21 25,48 25,52 12.555 7.244.021.600
9/12/2024 25,34 25,25 -0,90% 25,12 25,64 25,31 25,21 25,27 8.575 5.280.566.900
6/12/2024 25,70 25,48 -1,05% 25,24 25,72 25,40 25,34 25,49 9.272 5.795.450.800
5/12/2024 25,60 25,75 +1,78% 25,56 25,85 25,70 25,71 25,77 5.730 3.674.767.100
4/12/2024 25,05 25,30 +0,04% 24,93 25,46 25,24 25,25 25,38 8.903 5.134.598.600
3/12/2024 24,85 25,29 +2,39% 24,73 25,29 24,99 25,06 25,29 8.934 8.221.749.400
2/12/2024 25,14 24,70 -0,92% 24,54 25,14 24,69 24,70 24,72 10.777 8.131.426.900
29/11/2024 25,05 24,93 +0,12% 24,44 25,05 24,79 24,93 24,99 11.406 8.900.564.600
28/11/2024 25,68 24,90 -3,04% 24,80 25,70 25,18 24,88 24,90 11.159 6.757.287.900
27/11/2024 26,59 25,68 -3,35% 25,61 26,65 25,92 25,68 25,73 10.983 7.500.852.300
26/11/2024 26,46 26,57 +0,49% 26,30 26,87 26,62 26,57 26,62 12.504 8.342.342.900
25/11/2024 26,86 26,44 +0,76% 26,26 27,06 26,52 26,42 26,45 11.564 9.880.161.600
22/11/2024 25,43 26,24 +3,63% 25,18 26,28 25,85 26,21 26,28 11.465 9.959.277.800
21/11/2024 25,36 25,32 -0,16% 24,96 25,38 25,12 25,15 25,32 15.996 12.446.836.800
19/11/2024 25,40 25,36 -0,04% 25,12 25,44 25,30 25,30 25,37 13.052 8.804.143.600
18/11/2024 25,65 25,37 -1,21% 25,29 25,82 25,49 25,34 25,37 12.044 9.398.015.600
14/11/2024 26,05 25,68 -1,23% 25,67 26,13 25,78 25,67 25,77 10.352 10.725.416.500
13/11/2024 26,25 26,00 -0,54% 26,00 26,26 26,08 26,00 26,13 9.580 10.897.347.300
12/11/2024 26,41 26,14 -0,87% 26,14 26,52 26,27 26,14 26,17 11.505 7.318.712.000
11/11/2024 26,68 26,37 -1,16% 26,37 26,75 26,53 26,37 26,40 6.657 5.149.358.200
8/11/2024 26,77 26,68 -1,22% 26,68 26,97 26,76 26,68 26,70 9.532 6.778.700.500
7/11/2024 27,00 27,01 -0,33% 26,83 27,29 26,99 27,00 27,05 7.051 5.607.622.000
6/11/2024 26,71 27,10 +0,86% 26,54 27,10 26,83 27,04 27,10 10.415 6.940.533.800
5/11/2024 26,80 26,87 +0,15% 26,67 27,00 26,80 26,87 26,91 8.219 9.209.029.600
4/11/2024 27,05 26,83 +0,11% 26,78 27,20 26,98 26,83 26,92 9.943 7.596.837.600
1/11/2024 27,35 26,80 -1,47% 26,61 27,36 26,81 26,79 26,81 18.423 11.432.005.500
31/10/2024 27,78 27,20 -2,68% 27,20 27,98 27,42 27,20 27,22 10.150 8.801.241.000
30/10/2024 27,60 27,95 +2,04% 27,55 28,07 27,89 27,93 27,95 15.787 14.322.196.600
29/10/2024 29,24 27,39 -5,13% 27,39 29,39 28,12 27,39 27,40 17.077 23.526.030.200
28/10/2024 28,75 28,87 +1,09% 28,62 28,95 28,83 28,82 28,87 6.790 4.175.196.800
25/10/2024 28,63 28,56 -0,24% 28,50 28,80 28,59 28,55 28,57 6.607 3.557.672.300
24/10/2024 28,41 28,63 +0,32% 28,38 28,85 28,67 28,63 28,75 8.194 5.497.572.000
23/10/2024 28,18 28,54 +1,24% 28,10 28,54 28,36 28,43 28,54 6.351 4.032.238.600
22/10/2024 28,45 28,19 -1,05% 28,12 28,49 28,24 28,19 28,24 7.147 5.555.441.100
21/10/2024 28,65 28,49 -0,52% 28,33 28,78 28,46 28,38 28,50 6.219 4.093.495.100
18/10/2024 28,88 28,64 -0,87% 28,27 28,88 28,48 28,49 28,64 6.645 5.780.951.600
17/10/2024 29,04 28,89 -0,52% 28,58 29,09 28,84 28,89 28,94 9.831 7.447.042.100
16/10/2024 29,00 29,04 +0,35% 28,74 29,23 29,04 29,04 29,12 15.592 6.774.376.900
15/10/2024 28,90 28,94 +0,10% 28,69 29,06 28,93 28,91 29,01 8.155 6.007.205.400
14/10/2024 28,60 28,91 +1,15% 28,54 29,07 28,83 28,84 28,98 6.736 3.979.313.800
11/10/2024 28,74 28,58 -0,07% 28,52 28,85 28,61 28,57 28,61 7.410 13.226.029.700
10/10/2024 28,32 28,60 +0,67% 28,28 28,60 28,42 28,56 28,66 7.888 5.107.152.600
9/10/2024 28,61 28,41 -0,94% 28,38 28,74 28,50 28,38 28,49 10.442 5.369.969.600
8/10/2024 28,69 28,68 -0,10% 28,33 28,69 28,54 28,56 28,68 8.868 4.484.255.200
7/10/2024 28,65 28,71 +0,21% 28,51 28,88 28,70 28,71 28,74 6.699 4.577.420.900
4/10/2024 28,25 28,65 +0,77% 28,25 28,75 28,65 28,64 28,65 8.203 6.304.506.400
3/10/2024 29,09 28,43 -2,30% 28,25 29,09 28,48 28,42 28,50 11.620 9.405.922.600
2/10/2024 28,81 29,10 +1,89% 28,72 29,21 29,09 29,10 29,11 8.373 6.170.779.200
1/10/2024 28,40 28,56 +0,60% 28,18 28,73 28,53 28,53 28,57 7.196 5.119.841.700
30/9/2024 28,75 28,39 -1,80% 28,35 28,78 28,42 28,38 28,40 6.787 10.445.272.000
26/9/2024 29,31 28,91 -0,58% 28,88 29,40 29,01 28,88 28,97 8.827 7.659.371.800
25/9/2024 29,04 29,08 +0,10% 28,91 29,36 29,16 29,07 29,11 8.772 8.211.131.600
24/9/2024 29,20 29,05 +0,55% 28,81 29,20 29,01 29,05 29,07 7.523 4.657.082.300
23/9/2024 29,55 28,89 -2,17% 28,56 29,58 28,91 28,89 28,95 9.814 6.840.690.400
20/9/2024 30,13 29,53 -2,15% 29,53 30,34 29,70 29,53 29,64 8.037 5.670.944.000
19/9/2024 30,41 30,18 -0,72% 30,18 30,45 30,30 30,17 30,20 8.146 4.236.035.300
18/9/2024 30,66 30,40 -0,85% 30,38 30,74 30,53 30,39 30,40 7.168 3.804.345.100
17/9/2024 30,61 30,66 +0,10% 30,34 30,68 30,52 30,57 30,66 4.889 3.068.561.600
16/9/2024 30,74 30,63 -0,45% 30,57 30,85 30,67 30,62 30,77 5.240 2.672.743.700
13/9/2024 30,77 30,77 +0,39% 30,61 31,13 30,83 30,75 30,83 5.536 3.819.300.200
12/9/2024 30,75 30,65 -0,97% 30,42 30,79 30,60 30,65 30,67 8.007 5.643.774.900
11/9/2024 31,05 30,95 -0,90% 30,73 31,19 30,94 30,93 30,96 7.182 5.970.679.400
10/9/2024 31,05 31,23 -0,19% 30,96 31,32 31,18 31,19 31,27 6.635 4.526.253.400
9/9/2024 31,06 31,29 +0,10% 31,00 31,36 31,24 31,26 31,36 4.584 2.830.748.600
6/9/2024 31,48 31,26 -1,04% 31,06 31,66 31,25 31,25 31,29 6.257 4.747.018.900
5/9/2024 31,64 31,59 -0,57% 31,35 31,73 31,54 31,58 31,60 6.120 6.159.099.300
4/9/2024 31,51 31,77 +0,99% 31,51 31,98 31,80 31,77 31,83 8.901 8.152.295.600
3/9/2024 31,39 31,46 +0,19% 31,20 31,55 31,40 31,43 31,50 7.622 5.094.314.100
2/9/2024 31,24 31,40 0,00% 31,05 31,40 31,21 31,29 31,40 5.030 4.841.749.500
30/8/2024 31,33 31,40 -0,16% 31,07 31,53 31,36 31,39 31,40 7.270 6.368.196.500
29/8/2024 31,17 31,45 -0,22% 31,17 31,56 31,42 31,32 31,45 5.770 3.422.851.200
28/8/2024 31,18 31,52 +1,09% 31,00 31,56 31,30 31,51 31,55 6.617 4.127.263.700
27/8/2024 31,19 31,18 -0,32% 31,06 31,38 31,22 31,18 31,20 4.430 6.508.413.900
26/8/2024 31,24 31,28 -0,03% 30,90 31,54 31,33 31,26 31,29 9.069 11.026.068.300
23/8/2024 31,10 31,29 +1,03% 30,98 31,62 31,46 31,29 31,33 7.708 7.204.117.900
22/8/2024 31,00 30,97 -0,32% 30,71 31,07 30,90 30,89 31,02 9.007 10.119.361.500
21/8/2024 30,85 31,07 0,00% 30,80 31,32 31,05 31,05 31,07 8.620 7.384.533.600
20/8/2024 30,70 31,07 +1,04% 30,50 31,18 30,95 31,00 31,10 9.473 7.000.358.200
19/8/2024 30,26 30,75 +1,69% 30,24 30,96 30,76 30,70 30,75 9.272 5.880.612.000
16/8/2024 30,01 30,24 +0,70% 30,01 30,70 30,41 30,24 30,27 8.061 5.217.050.400
15/8/2024 30,00 30,03 -0,03% 29,78 30,40 30,07 30,03 30,04 7.994 5.625.246.300
14/8/2024 29,30 30,04 +2,53% 29,11 30,29 29,98 30,04 30,10 1.577 6.942.600.100
13/8/2024 29,10 29,30 +1,17% 29,01 29,55 29,34 29,28 29,31 8.398 4.457.486.300
12/8/2024 28,83 28,96 +1,01% 28,74 29,13 28,98 28,95 29,05 7.016 5.946.908.700
9/8/2024 28,21 28,67 +1,38% 28,21 28,84 28,65 28,64 28,71 6.162 3.105.562.500
8/8/2024 28,00 28,28 +0,39% 28,00 28,45 28,31 28,28 28,31 5.825 3.371.649.500
7/8/2024 28,51 28,17 -0,77% 28,00 28,85 28,23 28,17 28,23 6.016 4.589.494.800
6/8/2024 28,40 28,39 +0,21% 28,27 28,59 28,41 28,38 28,39 1.065 6.547.669.800
5/8/2024 27,71 28,33 +0,28% 27,63 28,63 28,21 28,33 28,35 121 6.696.571.700
2/8/2024 29,01 28,25 -3,12% 28,09 29,12 28,43 28,25 28,29 7.110 6.736.920.200
1/8/2024 28,79 29,16 +1,78% 28,66 29,41 29,11 29,15 29,19 7.498 14.822.936.200
31/7/2024 28,85 28,65 -0,42% 28,55 28,91 28,69 28,62 28,66 7.170 9.344.316.700
30/7/2024 28,32 28,77 +0,81% 28,26 29,02 28,82 28,77 28,83 9.490 9.209.489.200
29/7/2024 27,92 28,54 +1,13% 27,92 28,55 28,20 28,52 28,54 4.551 10.861.199.600
26/7/2024 27,73 28,22 +1,80% 27,53 28,25 27,90 28,16 28,23 5.944 5.140.566.500
25/7/2024 28,38 27,72 -2,43% 27,60 28,41 27,98 27,71 27,74 9.117 12.965.356.800
24/7/2024 28,73 28,41 +0,35% 28,14 29,17 28,46 28,41 28,45 6.317 19.293.252.400
23/7/2024 28,70 28,31 -1,36% 28,19 28,88 28,33 28,31 28,32 8.641 7.751.609.900
22/7/2024 28,62 28,70 -1,44% 28,43 28,85 28,68 28,68 24,32 7.923 5.625.948.900
19/7/2024 29,09 29,12 +0,66% 28,91 29,20 29,14 29,10 29,15 5.475 16.574.567.600
18/7/2024 29,09 28,93 -0,48% 28,76 29,09 28,92 28,91 28,93 5.932 4.020.348.200
17/7/2024 28,61 29,07 +1,01% 28,53 29,15 28,94 29,05 29,07 1.023 10.560.385.300
16/7/2024 28,34 28,78 +1,55% 28,34 28,78 28,65 28,74 28,80 4.176 5.090.126.700
15/7/2024 28,47 28,34 -0,25% 28,10 28,49 28,29 28,34 28,28 5.814 5.627.756.200
12/7/2024 28,64 28,41 -0,70% 28,36 28,65 28,45 28,41 28,53 3.295 3.015.757.800
11/7/2024 27,86 28,61 +3,25% 27,86 28,61 28,35 28,57 28,61 4.587 14.156.217.000
10/7/2024 26,85 27,71 +3,63% 26,76 27,79 27,42 27,66 27,71 3.444 10.610.482.100
9/7/2024 26,56 26,74 +0,75% 26,30 26,74 26,56 26,74 26,76 6.285 14.903.728.100
8/7/2024 27,55 26,54 -2,10% 26,54 27,55 26,85 26,53 26,55 3.399 14.678.882.000
5/7/2024 27,65 27,11 -1,70% 27,11 27,68 27,26 27,10 27,15 288 9.423.187.500
4/7/2024 27,80 27,58 0,00% 27,55 28,00 27,75 27,56 27,58 2.485 2.624.032.700
3/7/2024 27,54 27,58 +0,58% 27,29 27,76 27,54 27,56 27,62 6.094 4.420.579.700
2/7/2024 27,36 27,42 +0,22% 27,20 27,54 27,38 27,40 27,51 6.090 5.370.307.100
1/7/2024 27,50 27,36 -0,36% 27,25 27,59 27,39 27,36 27,37 8.324 5.269.704.100
28/6/2024 27,68 27,46 -1,40% 27,40 27,69 27,50 27,46 27,49 8.840 6.625.425.600
27/6/2024 27,52 27,85 +1,27% 27,25 27,85 27,57 27,75 27,85 6.931 6.968.266.100
26/6/2024 27,64 27,50 -1,29% 27,04 27,74 27,38 27,47 27,51 3.500 17.481.583.500
25/6/2024 27,81 27,86 -0,50% 27,50 27,91 27,78 27,86 27,90 1.149 11.602.207.400
24/6/2024 27,60 28,00 +1,67% 27,40 28,24 27,98 27,90 28,01 1.561 10.896.975.100
21/6/2024 27,40 27,54 -0,18% 27,28 27,59 27,43 27,53 27,55 3.742 14.295.728.200
20/6/2024 27,90 27,59 -0,11% 27,35 28,00 27,54 27,53 27,60 5.297 3.920.902.300
19/6/2024 27,44 27,62 +0,11% 27,17 27,72 27,49 27,56 27,62 3.157 2.433.203.200
18/6/2024 27,50 27,59 +0,44% 27,33 27,78 27,46 27,43 27,60 7.184 9.121.665.600
17/6/2024 26,96 27,47 +1,44% 26,96 27,51 27,31 27,42 27,48 9.785 6.548.870.800
14/6/2024 26,81 27,08 +0,30% 26,71 27,08 26,94 27,02 27,10 6.130 3.470.917.400
13/6/2024 27,03 27,00 -0,15% 26,81 27,07 26,92 26,91 27,01 7.131 5.539.531.100
12/6/2024 27,11 27,04 -0,18% 26,62 27,14 26,89 26,93 27,06 5.762 9.454.493.200
11/6/2024 27,07 27,09 +0,33% 26,96 27,22 27,08 27,01 27,11 8.514 10.560.655.600
10/6/2024 27,18 27,00 -1,03% 26,93 27,24 27,06 26,97 27,03 9.335 10.323.814.800
7/6/2024 27,24 27,28 -1,20% 26,99 27,47 27,23 27,17 27,25 9.773 16.080.797.300
6/6/2024 26,82 27,61 +2,95% 26,80 27,61 27,36 27,52 27,22 3.640 11.139.848.100
5/6/2024 27,20 26,82 -1,40% 26,74 27,24 26,86 26,81 26,83 447 11.092.012.400
4/6/2024 27,62 27,20 -2,37% 27,17 27,85 27,39 27,20 27,22 8.465 10.874.182.100
3/6/2024 27,82 27,86 +0,40% 27,51 28,09 27,79 27,72 27,87 8.800 7.690.422.500
31/5/2024 27,59 27,75 +0,14% 27,35 28,34 27,78 27,75 27,98 6.451 197.848.084.000
29/5/2024 27,67 27,71 -0,82% 27,22 27,77 27,54 27,71 27,75 7.639 13.461.158.400
28/5/2024 27,67 27,94 +1,12% 27,67 28,03 27,90 27,85 27,95 1.702 10.117.890.400
27/5/2024 27,95 27,63 -1,50% 27,62 27,95 27,73 27,63 27,66 7.242 7.639.550.000
24/5/2024 27,97 28,05 -0,36% 27,61 28,17 27,89 28,04 28,18 3.364 13.777.519.400
23/5/2024 27,96 28,15 +0,11% 27,82 28,19 28,03 28,15 28,16 1.051 12.116.124.200
22/5/2024 27,81 28,12 +0,14% 27,78 28,34 28,09 28,07 28,13 4.465 14.804.259.600
21/5/2024 27,85 28,08 +0,83% 27,49 28,19 27,88 28,06 28,14 963 13.090.064.800
20/5/2024 27,63 27,85 +0,54% 27,54 28,14 27,86 27,80 27,88 1.358 9.020.447.800
17/5/2024 27,93 27,70 -1,25% 27,55 28,02 27,68 27,65 27,72 3.042 10.615.909.700
16/5/2024 28,29 28,05 -0,04% 27,88 28,36 28,00 28,02 28,05 7.240 6.280.071.700
15/5/2024 28,59 28,06 -2,06% 27,85 28,59 28,04 28,04 28,09 9.997 15.951.579.200
14/5/2024 28,51 28,65 +0,32% 28,40 28,68 28,56 28,64 28,65 7.700 4.829.676.500
13/5/2024 28,45 28,56 +0,21% 28,32 28,74 28,49 28,50 28,57 7.448 5.134.433.100
10/5/2024 28,60 28,50 -0,59% 28,50 28,86 28,63 28,47 28,62 6.581 5.687.752.500
9/5/2024 29,00 28,67 -2,02% 28,55 29,02 28,71 28,67 28,69 8.553 6.781.177.600
8/5/2024 29,27 29,26 -0,81% 29,01 29,47 29,20 29,18 29,26 7.690 7.550.029.000
7/5/2024 29,70 29,50 -0,34% 29,45 30,15 29,70 29,46 29,50 9.445 8.734.563.800
6/5/2024 29,74 29,60 0,00% 29,59 30,40 29,92 29,58 29,67 1.129 10.753.345.600
3/5/2024 30,23 29,60 -0,07% 29,58 30,68 29,88 29,59 29,69 4.113 12.901.029.400
2/5/2024 28,90 29,62 +2,49% 28,79 29,64 29,35 29,61 29,64 2.872 12.186.131.600
30/4/2024 28,71 28,90 +2,74% 28,70 29,54 29,03 28,90 28,94 1.706 21.702.351.700
29/4/2024 27,45 28,13 +2,48% 27,30 28,16 27,95 28,04 28,13 2.673 14.731.753.500
26/4/2024 26,68 27,45 +3,43% 26,55 27,50 27,21 27,44 27,50 8.515 9.367.800.800
25/4/2024 27,20 26,54 -2,43% 26,50 27,21 26,63 26,53 26,55 9.196 10.699.939.100
24/4/2024 27,10 27,20 +0,11% 26,96 27,21 27,12 27,16 27,22 6.043 5.902.996.800
23/4/2024 26,51 27,17 +1,38% 26,51 27,24 27,04 27,10 27,18 161 8.314.869.900
22/4/2024 26,91 26,80 -1,69% 26,35 27,05 26,67 26,76 26,80 979 9.893.453.700
19/4/2024 26,59 27,26 +2,75% 26,59 27,32 27,14 27,25 27,27 2.458 11.734.067.500
18/4/2024 26,87 26,53 -0,64% 26,48 27,00 26,65 26,53 26,61 9.638 5.658.961.900
17/4/2024 26,90 26,70 -0,07% 26,60 26,97 26,71 26,70 26,75 473 5.243.272.200
16/4/2024 26,89 26,72 -0,85% 26,72 27,04 26,84 26,72 26,79 9.560 6.467.602.400
15/4/2024 27,07 26,95 -0,37% 26,94 27,23 27,03 26,95 26,97 7.586 6.482.184.800
12/4/2024 27,32 27,05 -1,10% 26,97 27,32 27,10 27,04 27,10 6.962 3.926.200.100
11/4/2024 27,29 27,35 +0,66% 27,11 27,39 27,29 27,32 27,35 8.294 5.581.853.600
10/4/2024 28,24 27,17 -3,93% 27,17 28,25 27,46 27,17 27,22 2.394 8.673.267.200
9/4/2024 28,31 28,28 +0,14% 28,24 28,50 28,33 28,27 28,28 6.717 4.143.165.800
8/4/2024 28,08 28,24 +0,57% 28,05 28,47 28,28 28,22 28,33 6.405 3.555.641.200
5/4/2024 28,81 28,08 -2,19% 28,08 28,81 28,22 28,07 28,10 5.795 5.855.467.200
4/4/2024 28,15 28,71 +2,46% 28,15 29,18 28,80 28,69 28,75 1.024 8.536.285.500
3/4/2024 28,03 28,02 -0,46% 27,86 28,13 27,98 28,01 28,10 6.455 3.652.658.100
2/4/2024 28,33 28,15 0,00% 27,97 28,33 28,10 28,12 28,15 5.303 4.135.494.700
1/4/2024 28,55 28,15 -1,30% 28,11 28,80 28,27 28,14 28,17 5.198 3.974.098.400
28/3/2024 28,30 28,52 +0,42% 28,24 28,70 28,53 28,51 28,55 6.894 4.997.779.600
27/3/2024 28,09 28,40 +0,96% 28,05 28,40 28,25 28,36 28,40 7.230 5.160.454.100
26/3/2024 28,00 28,13 +0,29% 28,00 28,44 28,17 28,13 28,20 8.053 6.489.123.400
25/3/2024 28,01 28,05 +0,14% 27,97 28,14 28,06 28,05 28,11 4.842 3.819.085.700
22/3/2024 28,26 28,01 -0,88% 28,00 28,26 28,05 28,01 28,02 9.725 6.588.012.600
21/3/2024 28,60 28,26 -1,22% 28,18 28,65 28,29 28,26 28,33 6.271 5.076.621.000
20/3/2024 28,32 28,61 +1,24% 28,24 28,70 28,50 28,60 28,66 6.059 3.917.271.900
19/3/2024 28,61 28,26 -1,40% 28,26 28,67 28,35 28,26 28,29 5.301 3.644.549.000
18/3/2024 28,70 28,66 -0,28% 28,51 28,88 28,65 28,65 28,77 6.816 5.851.106.700
15/3/2024 28,70 28,74 +0,49% 28,33 28,89 28,66 28,72 28,75 7.072 8.409.668.200
14/3/2024 28,59 28,60 -0,10% 28,47 28,76 28,59 28,58 28,61 4.744 2.862.882.900
13/3/2024 28,54 28,63 +0,07% 28,50 28,80 28,66 28,63 28,68 5.317 4.529.515.600
12/3/2024 28,61 28,61 +0,28% 28,39 28,79 28,58 28,56 28,61 7.697 4.699.409.500
11/3/2024 28,53 28,53 0,00% 28,42 28,64 28,53 28,52 28,53 4.055 2.715.548.800
8/3/2024 28,16 28,53 +0,99% 28,14 28,71 28,50 0,00 0,00 5.277 3.268.806.100
7/3/2024 28,21 28,25 +0,53% 28,09 28,30 28,17 28,17 28,26 3.464 2.533.403.000
6/3/2024 28,48 28,10 -0,71% 28,10 28,71 28,29 28,06 28,10 5.057 4.161.372.300
5/3/2024 28,51 28,30 -0,74% 27,97 28,55 28,23 28,29 28,35 9.134 6.298.826.400
4/3/2024 28,71 28,51 -0,28% 28,36 28,74 28,55 28,49 28,53 4.692 4.004.496.300
1/3/2024 28,44 28,59 -0,03% 28,37 28,71 28,55 28,56 28,70 6.404 4.124.770.200
29/2/2024 28,89 28,60 -1,38% 28,39 28,90 28,58 28,55 28,60 5.787 6.176.604.000
28/2/2024 28,69 29,00 +0,07% 28,62 29,21 29,00 28,92 29,04 4.269 3.479.244.200
27/2/2024 28,51 28,98 +2,08% 28,45 29,02 28,84 28,98 28,99 8.265 4.734.560.300
26/2/2024 28,52 28,39 -0,42% 28,36 28,60 28,48 28,39 28,44 4.984 6.411.852.200
23/2/2024 29,00 28,51 -1,35% 28,33 29,00 28,49 0,00 0,00 5.412 3.024.514.800
22/2/2024 29,00 28,90 -0,24% 28,70 29,04 28,87 28,90 28,91 7.328 4.611.191.600
21/2/2024 29,36 28,97 -1,33% 28,80 29,45 29,02 28,92 29,08 8.034 4.602.397.600
20/2/2024 28,99 29,36 +0,93% 28,95 29,69 29,36 29,26 29,36 6.837 5.594.220.500
19/2/2024 29,35 29,09 +0,14% 28,83 29,36 29,12 29,08 29,13 5.033 3.973.634.400
16/2/2024 28,48 29,05 +2,04% 28,48 29,23 29,05 29,01 29,07 6.119 4.782.463.100
15/2/2024 28,44 28,47 +0,81% 28,27 28,62 28,46 28,46 28,47 8.339 5.896.410.400
14/2/2024 28,39 28,24 -1,02% 28,15 28,63 28,31 28,23 28,25 3.924 2.958.387.000
9/2/2024 28,34 28,53 +0,46% 28,34 28,71 28,54 0,00 0,00 5.152 3.153.391.900
8/2/2024 29,06 28,40 -2,27% 28,35 29,14 28,54 28,39 28,49 7.015 5.100.578.000
7/2/2024 29,82 29,06 -2,35% 28,90 29,82 29,18 29,06 29,20 6.475 4.367.765.200
6/2/2024 29,15 29,76 +2,16% 29,15 29,79 29,54 29,71 29,76 7.994 6.240.890.900
5/2/2024 28,85 29,13 +1,11% 28,75 29,25 28,99 29,00 29,15 5.546 3.756.464.600
2/2/2024 29,11 28,81 -1,10% 28,76 29,50 28,97 28,80 28,97 8.360 5.405.500.200
1/2/2024 28,72 29,13 +1,68% 28,31 29,30 28,83 29,12 29,15 5.197 14.776.854.400
31/1/2024 28,67 28,65 -1,88% 28,12 28,85 28,52 28,63 28,66 2.054 23.512.004.600
30/1/2024 29,04 29,20 +1,00% 28,88 29,38 29,16 29,15 29,20 1.035 7.669.974.300
29/1/2024 29,50 28,91 -1,60% 28,87 29,50 29,01 28,90 29,02 7.116 4.046.185.500
26/1/2024 29,02 29,38 +0,69% 29,02 29,67 29,38 29,35 29,41 5.921 5.548.751.400
25/1/2024 29,70 29,18 -1,08% 29,10 29,70 29,35 29,18 29,28 5.887 4.801.746.000
24/1/2024 29,76 29,50 -0,77% 29,35 29,96 29,56 29,50 29,52 6.220 4.023.750.700
23/1/2024 30,00 29,73 -0,60% 29,51 30,14 29,74 29,73 29,78 6.727 4.942.099.800
22/1/2024 29,75 29,91 -0,99% 29,53 30,00 29,82 29,90 29,99 8.418 6.639.169.300
19/1/2024 30,12 30,21 +1,00% 29,84 30,34 30,10 30,21 30,27 7.400 5.194.775.600
18/1/2024 30,10 29,91 -0,53% 29,82 30,20 29,97 29,90 29,95 7.984 5.476.062.600
17/1/2024 29,81 30,07 +1,04% 29,68 30,14 29,99 30,05 30,07 9.301 6.537.207.700
16/1/2024 30,05 29,76 -1,75% 29,55 30,21 29,76 29,76 29,77 3.582 9.979.436.200
15/1/2024 30,35 30,29 -0,13% 29,91 30,49 30,18 30,29 30,35 5.902 4.027.727.600
12/1/2024 30,60 30,33 -0,59% 30,16 30,95 30,39 30,20 30,34 6.333 6.018.622.400
11/1/2024 30,61 30,51 -0,33% 30,20 30,79 30,48 30,51 30,53 7.677 5.469.455.600
10/1/2024 30,99 30,61 -1,23% 30,32 31,15 30,51 30,59 30,63 1.082 10.091.133.600
9/1/2024 31,74 30,99 -2,91% 30,98 31,86 31,20 30,99 31,07 8.095 5.966.004.900
8/1/2024 32,05 31,92 -0,65% 31,81 32,27 32,02 31,91 31,97 4.892 3.998.280.600
5/1/2024 31,60 32,13 +1,32% 31,54 32,25 32,04 32,12 32,15 5.378 3.172.132.400
4/1/2024 32,00 31,71 -0,94% 31,26 32,09 31,80 31,71 31,81 7.145 4.426.314.400
3/1/2024 31,95 32,01 -0,12% 31,95 32,34 32,14 32,01 32,05 4.732 2.679.457.700
2/1/2024 32,29 32,05 -0,77% 31,76 32,29 31,95 31,93 32,05 7.176 5.479.113.900
28/12/2023 32,23 32,30 +0,69% 31,95 32,30 32,18 32,15 32,30 4.074 3.550.376.300
27/12/2023 31,70 32,08 +1,20% 31,56 32,19 31,99 31,98 32,08 4.051 3.266.996.300
26/12/2023 31,55 31,70 +0,51% 31,54 31,87 31,71 31,69 31,72 3.715 2.437.889.600
22/12/2023 31,39 31,54 +0,51% 31,36 31,96 31,66 31,54 31,71 6.710 4.809.473.600
21/12/2023 31,49 31,38 +0,22% 31,26 31,79 31,49 31,38 31,40 6.910 6.428.627.300
20/12/2023 32,00 31,31 -1,91% 31,25 32,15 31,45 31,30 31,37 7.928 11.008.416.600
19/12/2023 31,65 31,92 +0,92% 31,65 32,48 32,17 31,92 32,10 8.099 7.354.648.700
18/12/2023 31,59 31,63 +0,70% 31,31 31,91 31,69 31,62 31,70 6.004 5.249.345.200
15/12/2023 31,90 31,41 -1,23% 31,41 32,03 31,55 31,40 31,44 7.646 8.403.697.700
14/12/2023 31,80 31,80 +0,16% 31,64 32,43 31,94 31,78 31,87 171 6.279.417.500
13/12/2023 30,77 31,75 +3,18% 30,68 31,82 31,38 31,73 31,76 7.883 5.207.901.700
12/12/2023 31,17 30,77 -0,77% 30,59 31,17 30,73 30,68 30,79 2.664 1.944.622.600
11/12/2023 31,10 31,01 -0,29% 30,86 31,16 31,01 30,98 31,06 3.720 2.369.414.400
8/12/2023 30,65 31,10 +1,27% 30,56 31,22 30,92 31,10 31,13 4.680 2.618.940.200
7/12/2023 30,66 30,71 +0,36% 30,53 30,88 30,66 30,60 30,71 5.762 3.785.064.600
6/12/2023 31,12 30,60 -1,54% 30,60 31,20 30,79 30,59 30,61 6.882 4.289.951.300
5/12/2023 30,98 31,08 +0,39% 30,93 31,45 31,14 31,02 31,10 6.793 3.784.149.100
4/12/2023 30,60 30,96 +0,95% 30,53 31,15 30,99 30,95 30,97 8.131 5.353.129.900
1/12/2023 30,99 30,67 -1,06% 30,56 31,10 30,71 30,67 30,71 9.680 5.349.829.700
30/11/2023 30,70 31,00 +0,98% 30,64 31,24 31,03 30,99 31,02 8.112 7.969.434.400
29/11/2023 30,55 30,70 +0,49% 30,42 30,90 30,71 30,70 30,76 5.482 4.144.697.200
28/11/2023 30,50 30,55 -0,16% 30,35 30,90 30,62 30,54 30,60 6.484 5.916.265.500
27/11/2023 30,74 30,60 -0,33% 30,37 30,94 30,54 30,58 30,60 6.375 4.337.902.800
24/11/2023 30,90 30,70 -0,81% 30,54 30,90 30,69 30,69 30,74 4.670 2.753.701.900
23/11/2023 31,01 30,95 -0,19% 30,81 31,28 31,06 30,95 31,01 3.622 2.196.557.400
22/11/2023 30,91 31,01 +1,01% 30,77 31,30 31,05 30,96 31,02 8.034 5.259.454.800
21/11/2023 30,86 30,70 -1,03% 30,65 31,16 30,84 30,69 30,71 5.410 5.774.036.100
20/11/2023 30,91 31,02 +0,36% 30,49 31,04 30,86 31,01 31,03 4.066 8.871.722.800
17/11/2023 31,85 30,91 -3,13% 30,91 31,94 31,17 30,91 30,97 4.838 11.825.627.600
16/11/2023 30,94 31,91 +3,14% 30,59 32,04 31,70 31,91 31,98 5.459 10.472.423.100
14/11/2023 30,24 30,94 +2,35% 29,75 31,02 30,66 30,89 30,99 6.461 9.776.489.700
13/11/2023 29,78 30,23 +1,31% 29,54 30,23 29,98 30,03 30,23 6.961 6.485.516.800
10/11/2023 29,52 29,84 +1,19% 29,08 30,08 29,80 29,83 29,85 4.156 10.280.560.200
9/11/2023 29,40 29,49 +0,27% 29,02 29,55 29,36 29,48 29,49 9.113 7.557.846.200
8/11/2023 28,60 29,41 +2,87% 28,53 29,41 29,04 29,25 29,42 772 9.099.470.200
7/11/2023 27,78 28,59 +2,77% 27,71 28,59 28,23 28,52 28,59 881 10.118.615.400
6/11/2023 27,85 27,82 +0,22% 27,57 27,95 27,74 27,66 27,84 8.138 7.462.330.100
3/11/2023 27,78 27,76 +2,06% 27,62 27,96 27,78 27,74 27,76 3.386 15.416.309.000
1/11/2023 26,99 27,20 +1,04% 26,92 27,44 27,28 27,19 27,25 1.447 7.263.382.600
31/10/2023 26,86 26,92 +0,79% 26,68 26,96 26,87 26,91 26,92 6.029 4.627.986.200
30/10/2023 27,12 26,71 -1,29% 26,71 27,27 26,86 26,71 26,89 5.686 4.105.022.600
27/10/2023 27,84 27,06 -2,52% 26,99 27,85 27,27 27,05 27,12 7.534 7.232.739.600
26/10/2023 26,99 27,76 +2,85% 26,61 27,82 27,38 27,76 27,77 3.162 9.093.778.000
25/10/2023 27,63 26,99 -1,75% 26,99 28,44 27,43 26,99 27,07 6.880 14.303.280.700
24/10/2023 26,99 27,47 +2,54% 26,86 27,71 27,37 27,46 27,56 1.843 15.484.255.000
23/10/2023 26,11 26,79 +2,21% 26,01 27,01 26,68 26,75 26,79 1.941 9.158.467.900
20/10/2023 26,38 26,21 -2,24% 26,10 26,62 26,24 26,12 26,25 7.311 4.793.575.200
19/10/2023 26,52 26,81 +1,13% 26,50 27,15 26,89 26,81 26,84 9.662 6.900.441.000
18/10/2023 26,64 26,51 -0,97% 26,46 26,85 26,65 26,51 26,56 9.206 5.167.549.500
17/10/2023 27,26 26,77 -2,30% 26,59 27,27 26,83 26,76 26,77 9.709 5.780.489.900
16/10/2023 27,59 27,40 -0,29% 27,40 27,70 27,52 27,40 27,45 4.077 3.409.570.100
13/10/2023 28,10 27,48 -1,79% 27,41 28,10 27,58 27,47 27,49 6.674 4.243.261.700
11/10/2023 27,40 27,98 +0,79% 27,36 27,98 27,81 27,84 27,98 6.148 5.443.231.000
10/10/2023 27,50 27,76 +1,20% 27,34 27,89 27,72 27,75 27,78 8.510 6.884.722.600
9/10/2023 27,10 27,43 +0,88% 26,92 27,43 27,20 27,40 27,46 6.936 6.891.555.100
6/10/2023 26,54 27,19 +1,91% 26,51 27,36 27,02 27,19 27,26 3.164 8.198.689.500
5/10/2023 26,04 26,68 +2,38% 26,04 26,91 26,62 26,68 26,69 9.225 8.984.642.500
4/10/2023 25,76 26,06 +1,40% 25,64 26,16 25,95 26,04 26,12 9.230 6.953.950.800
3/10/2023 25,85 25,70 -0,85% 25,60 25,94 25,75 25,70 25,72 72 5.522.548.400
2/10/2023 26,04 25,92 -0,50% 25,88 26,22 25,97 25,92 25,99 7.034 4.959.062.000
29/9/2023 26,20 26,05 +0,15% 26,02 26,36 26,08 26,04 26,06 3.525 2.259.892.900
28/9/2023 25,61 26,01 +1,72% 25,58 26,08 25,93 25,99 26,02 5.563 3.104.869.000
27/9/2023 25,88 25,57 -1,12% 25,56 26,06 25,70 25,57 25,63 6.925 3.432.891.400
26/9/2023 26,02 25,86 -0,73% 25,86 26,13 25,95 25,86 25,90 6.750 4.411.062.600
25/9/2023 26,08 26,05 -0,12% 26,05 26,37 26,16 26,05 26,10 4.497 3.772.595.700
22/9/2023 26,20 26,08 -0,04% 26,08 26,45 26,22 26,08 26,13 7.853 6.292.816.900
21/9/2023 26,40 26,09 -1,77% 26,09 26,55 26,20 26,09 26,14 504 6.780.980.800
20/9/2023 26,34 26,56 +1,10% 26,28 26,95 26,69 26,56 26,65 6.501 4.291.679.100
19/9/2023 26,60 26,27 -0,87% 26,27 26,75 26,38 26,26 26,31 7.585 5.383.155.500
18/9/2023 26,29 26,50 +1,84% 26,18 26,59 26,45 26,48 26,50 8.140 6.119.347.000
15/9/2023 27,08 26,02 -3,63% 26,02 27,09 26,30 26,02 26,20 2.335 16.897.003.300
14/9/2023 27,10 27,00 -0,18% 26,94 27,25 27,08 27,00 27,13 5.485 6.061.270.300
13/9/2023 27,13 27,05 -0,29% 26,93 27,32 27,13 27,05 27,10 9.124 7.200.941.800
12/9/2023 27,03 27,13 +0,59% 26,68 27,13 26,93 27,08 27,14 8.073 6.370.795.600
11/9/2023 26,63 26,97 +1,77% 26,57 26,99 26,80 26,97 26,98 5.438 3.346.438.200
8/9/2023 26,65 26,50 -0,75% 26,41 26,73 26,52 26,50 26,51 7.903 4.521.704.300
6/9/2023 26,88 26,70 -0,74% 26,64 27,07 26,78 26,70 26,72 7.325 5.088.816.700
5/9/2023 27,15 26,90 -1,14% 26,84 27,35 26,99 26,90 27,00 6.250 3.662.396.400
4/9/2023 27,29 27,21 -0,48% 27,21 27,55 27,35 27,19 27,30 3.262 2.471.129.900
1/9/2023 27,45 27,34 +0,85% 27,19 27,49 27,34 27,33 27,39 4.707 4.448.278.100
31/8/2023 27,53 27,11 -1,53% 26,98 27,63 27,19 27,11 27,12 9.669 9.233.521.100
30/8/2023 28,09 27,53 -1,36% 27,48 28,14 27,62 27,52 27,60 3.716 2.825.549.700
29/8/2023 27,32 27,91 +2,72% 27,22 28,12 27,79 27,91 28,02 8.146 7.506.168.700
28/8/2023 26,90 27,17 +1,57% 26,60 27,25 26,93 27,17 27,20 5.843 3.623.669.900
25/8/2023 26,91 26,75 -0,11% 26,47 26,91 26,70 26,75 26,82 6.881 4.976.504.100
24/8/2023 27,03 26,78 -0,63% 26,63 27,03 26,76 26,74 26,80 4.168 2.936.816.200
23/8/2023 26,70 26,95 +1,13% 26,58 27,02 26,85 26,95 26,96 5.775 3.556.259.500
22/8/2023 26,41 26,65 +1,25% 26,38 26,71 26,58 26,64 26,66 4.488 2.799.336.500
21/8/2023 26,52 26,32 -0,45% 26,21 26,52 26,30 26,31 26,40 4.934 3.400.825.000
18/8/2023 26,52 26,44 +0,49% 26,38 26,65 26,49 26,43 26,44 4.908 3.225.717.800
17/8/2023 26,70 26,31 -1,09% 26,28 26,76 26,37 26,30 26,33 8.537 4.942.568.700
16/8/2023 26,89 26,60 -1,08% 26,57 27,02 26,74 26,58 26,60 8.428 4.323.811.700
15/8/2023 27,24 26,89 -0,70% 26,86 27,25 27,01 26,87 26,90 6.551 4.271.971.800
14/8/2023 27,20 27,08 -0,44% 26,96 27,27 27,07 26,99 27,08 3.904 2.724.608.700
11/8/2023 27,05 27,20 +0,52% 26,92 27,42 27,19 27,20 27,23 5.450 4.405.059.300
10/8/2023 27,15 27,06 -0,29% 27,01 27,48 27,21 27,05 27,11 4.267 3.080.300.200
9/8/2023 27,50 27,14 -1,27% 26,87 27,52 27,09 27,06 27,15 8.796 4.961.717.400
8/8/2023 27,61 27,49 -1,26% 27,40 27,69 27,55 27,49 27,52 7.575 3.540.319.700
7/8/2023 27,85 27,84 +0,07% 27,73 28,05 27,84 27,78 27,85 2.876 2.113.457.500
4/8/2023 28,28 27,82 -2,18% 27,80 28,35 28,04 27,82 27,87 8.859 5.533.734.500
3/8/2023 28,59 28,44 -0,25% 28,34 28,85 28,50 28,39 28,45 5.490 4.207.008.600
2/8/2023 28,52 28,51 -0,42% 28,31 28,65 28,46 28,46 28,51 4.009 2.892.008.400
1/8/2023 28,56 28,63 +0,25% 28,31 28,74 28,53 28,62 28,64 5.535 3.911.924.000
31/7/2023 28,83 28,56 -0,80% 28,52 29,00 28,65 28,56 28,64 3.657 3.654.070.200
28/7/2023 28,51 28,79 +1,37% 28,33 29,01 28,71 28,79 28,88 7.491 6.742.246.900
27/7/2023 29,42 28,40 -3,24% 28,40 29,67 28,81 28,40 28,53 7.107 5.326.321.000
26/7/2023 29,10 29,35 -0,34% 28,89 29,59 29,38 29,35 29,43 7.540 5.745.259.400
25/7/2023 30,15 29,45 -1,11% 29,24 30,18 29,42 29,42 29,45 9.013 6.818.037.100
24/7/2023 29,90 29,78 -0,77% 29,63 30,20 29,87 29,77 29,84 7.733 6.319.633.400
21/7/2023 29,29 30,01 +1,18% 29,19 30,05 29,81 30,00 30,02 6.517 3.984.773.200
20/7/2023 29,65 29,66 +0,54% 29,51 29,98 29,64 29,66 29,67 6.594 3.823.782.100
19/7/2023 29,91 29,50 -0,94% 29,50 29,91 29,62 29,50 29,51 4.069 2.573.241.400
18/7/2023 29,86 29,78 -0,53% 29,60 30,13 29,80 29,73 29,79 4.751 3.535.736.500
17/7/2023 29,30 29,94 +2,15% 29,30 30,15 29,90 29,94 29,99 4.906 3.235.542.000
14/7/2023 29,70 29,31 -0,68% 29,31 29,78 29,52 29,31 29,42 3.665 3.246.173.300
13/7/2023 29,35 29,51 +1,27% 29,18 29,81 29,63 29,51 29,55 4.289 2.871.411.300
12/7/2023 29,50 29,14 -1,22% 29,14 29,87 29,39 29,14 29,15 5.847 3.866.201.500
11/7/2023 29,65 29,50 -0,77% 29,07 29,65 29,38 29,45 29,51 6.201 3.466.048.500
10/7/2023 29,87 29,73 -0,30% 29,54 30,00 29,65 29,73 29,74 4.524 3.036.417.100
7/7/2023 30,05 29,82 +0,44% 29,69 30,30 30,00 29,82 29,88 5.355 3.779.876.500
6/7/2023 30,24 29,69 -2,11% 29,69 30,37 29,80 29,69 29,70 6.375 4.057.654.800
5/7/2023 30,70 30,33 -1,43% 30,20 30,72 30,40 30,32 30,40 8.379 6.151.159.100
4/7/2023 31,39 30,77 -2,04% 30,74 31,49 30,90 30,76 30,85 6.154 3.975.851.000
3/7/2023 30,66 31,41 +2,55% 30,66 31,95 31,50 31,41 31,48 4.617 11.707.905.100
30/6/2023 30,77 30,63 +0,03% 30,63 31,10 30,80 30,63 30,65 5.842 4.243.626.700
29/6/2023 30,40 30,62 +1,56% 30,26 30,74 30,54 30,59 30,65 3.783 2.863.707.000
28/6/2023 30,79 30,15 -1,37% 30,15 30,79 30,37 30,14 30,30 5.314 3.070.751.900
27/6/2023 31,00 30,57 -0,71% 30,39 31,07 30,61 30,57 30,58 5.512 3.544.789.800
26/6/2023 30,70 30,79 +0,26% 30,31 30,98 30,73 30,78 30,79 4.205 4.062.000.200
23/6/2023 30,37 30,71 +0,10% 30,37 30,83 30,68 30,68 30,77 4.058 2.369.126.500
22/6/2023 31,20 30,68 -1,98% 30,65 31,23 30,79 30,67 30,71 3.931 2.471.544.300
21/6/2023 30,94 31,30 +1,16% 30,77 31,45 31,23 31,23 31,31 5.336 4.092.305.400
20/6/2023 30,84 30,94 -0,10% 30,53 31,05 30,82 30,90 30,94 5.752 3.584.288.200
19/6/2023 30,45 30,97 +1,44% 30,36 30,99 30,76 30,82 30,98 3.164 1.977.416.700
16/6/2023 30,59 30,53 -0,78% 30,34 30,84 30,57 30,51 30,55 5.102 7.590.448.500
15/6/2023 29,99 30,77 +1,79% 29,94 30,99 30,63 30,73 30,78 8.866 5.490.505.500
14/6/2023 30,13 30,23 -0,23% 29,48 30,23 29,88 30,13 30,25 498 15.541.443.500
13/6/2023 29,54 30,30 +1,61% 29,54 30,49 30,17 30,29 30,30 1.560 10.135.407.300
12/6/2023 30,86 29,82 -3,24% 29,81 30,95 30,24 29,81 29,83 762 8.842.625.800
9/6/2023 30,85 30,82 +1,02% 30,66 31,21 30,95 30,82 30,84 8.816 5.454.975.400
7/6/2023 30,50 30,51 +0,39% 30,31 30,95 30,55 30,43 30,52 5.611 4.489.022.900
6/6/2023 29,77 30,39 +1,81% 29,77 30,40 30,23 30,36 30,39 8.020 4.434.083.900
5/6/2023 29,71 29,85 +0,20% 29,35 29,86 29,63 29,78 29,86 3.672 2.107.653.800
2/6/2023 29,37 29,79 +2,30% 29,32 29,91 29,71 29,73 29,81 5.912 3.369.034.700
1/6/2023 28,53 29,12 +1,82% 28,50 29,33 29,05 29,11 29,12 7.995 4.489.441.300
31/5/2023 28,82 28,60 -0,94% 28,55 29,02 28,70 28,60 28,79 5.004 9.186.204.700
30/5/2023 29,51 28,87 -1,50% 28,75 29,57 28,89 28,85 28,90 5.019 6.123.340.900
29/5/2023 29,22 29,31 +0,31% 28,87 29,50 29,22 29,30 29,33 3.391 1.632.759.400
26/5/2023 29,34 29,22 +0,14% 28,78 29,57 29,08 29,19 29,22 9.534 5.875.791.000
25/5/2023 29,78 29,18 -1,02% 28,91 29,96 29,22 29,17 29,20 9.402 7.654.438.300
24/5/2023 29,37 29,48 -0,44% 29,20 29,62 29,41 29,44 29,50 3.399 1.988.028.800
23/5/2023 29,78 29,61 -0,57% 29,54 30,07 29,77 29,57 29,61 4.015 2.640.792.400
22/5/2023 30,00 29,78 -0,67% 29,71 30,31 29,86 29,77 29,83 3.041 1.732.242.600
19/5/2023 30,10 29,98 -0,40% 29,82 30,22 30,00 29,95 30,00 4.959 4.010.822.900
18/5/2023 29,99 30,10 +0,23% 29,69 30,36 29,99 30,10 30,11 6.007 3.887.716.500
17/5/2023 29,80 30,03 +0,81% 29,65 30,13 29,96 29,95 30,03 5.613 3.223.286.800
16/5/2023 29,81 29,79 -0,47% 29,75 30,40 30,00 29,79 29,80 5.304 3.475.760.300
15/5/2023 30,39 29,93 -1,06% 29,80 30,59 30,03 29,92 29,97 6.578 4.465.342.100
12/5/2023 29,84 30,25 +0,73% 29,56 30,28 30,04 30,15 30,25 7.057 4.705.072.900
11/5/2023 28,93 30,03 +2,35% 28,93 30,08 29,82 29,95 30,03 7.927 7.427.369.600
10/5/2023 28,63 29,34 +1,31% 28,62 29,48 29,14 29,32 29,35 5.993 3.747.421.400
9/5/2023 28,41 28,96 +1,54% 28,12 29,06 28,88 28,91 28,96 7.656 7.047.264.800
8/5/2023 28,20 28,52 +1,42% 28,04 28,64 28,43 28,51 28,58 8.453 6.936.390.500
5/5/2023 27,30 28,12 +4,11% 27,01 28,26 27,77 28,12 28,13 8.216 5.547.998.700
4/5/2023 26,55 27,01 +1,73% 26,55 27,35 26,97 26,99 27,04 7.891 4.485.636.300
3/5/2023 26,43 26,55 +0,15% 26,22 26,69 26,43 26,54 26,55 5.726 3.538.326.300
2/5/2023 26,60 26,51 -1,34% 26,09 26,76 26,45 26,45 26,57 2.182 5.876.343.800
28/4/2023 26,60 26,87 +1,09% 26,23 26,87 26,69 26,67 26,87 5.598 4.317.124.500
27/4/2023 26,23 26,58 +1,49% 26,23 26,68 26,52 26,57 26,60 4.199 2.561.714.500
26/4/2023 26,44 26,19 -1,39% 26,16 26,71 26,36 26,19 26,22 7.879 4.625.263.600
25/4/2023 26,16 26,56 -0,56% 26,03 27,04 26,63 26,56 26,63 1.443 8.735.343.200
24/4/2023 26,96 26,71 -0,93% 26,58 27,11 26,72 26,71 26,73 8.579 6.501.919.100
20/4/2023 27,10 26,96 -0,48% 26,72 27,13 26,90 26,96 27,08 6.410 5.419.524.800
19/4/2023 26,90 27,09 -0,22% 26,86 27,24 27,05 27,09 27,10 3.539 2.039.872.000
18/4/2023 27,71 27,15 -1,49% 26,95 28,00 27,16 27,14 27,15 7.111 3.622.214.700
17/4/2023 27,79 27,56 -0,83% 27,12 27,79 27,42 27,56 27,57 4.779 2.915.531.100
14/4/2023 27,51 27,79 +1,13% 27,12 28,02 27,59 27,79 27,82 104 5.741.267.800
13/4/2023 27,47 27,48 +1,14% 27,10 27,71 27,46 27,43 27,48 2.177 6.827.891.100
12/4/2023 27,27 27,17 -0,11% 27,05 27,65 27,35 27,15 27,17 936 6.951.492.100
11/4/2023 26,30 27,20 +4,09% 26,27 27,23 26,95 27,19 27,20 9.892 6.395.653.700
10/4/2023 26,04 26,13 +0,69% 25,91 26,30 26,13 26,13 26,18 5.738 4.057.622.400
6/4/2023 26,20 25,95 -0,69% 25,94 26,36 26,01 25,95 25,98 7.056 4.752.494.300
5/4/2023 26,79 26,13 -1,66% 26,13 26,85 26,28 26,13 26,14 5.047 3.725.121.500
4/4/2023 26,37 26,57 +1,03% 26,37 26,71 26,55 26,50 26,57 5.194 4.122.870.900
3/4/2023 26,85 26,30 -1,87% 26,21 26,85 26,31 26,30 26,37 8.468 5.714.910.400
31/3/2023 26,74 26,80 +0,34% 26,52 27,06 26,83 26,80 26,81 6.231 3.623.835.300
30/3/2023 26,30 26,71 +2,81% 25,94 26,78 26,56 26,69 26,71 5.433 3.206.696.700
29/3/2023 26,08 25,98 0,00% 25,59 26,13 25,85 25,97 25,99 7.402 3.947.297.100
28/3/2023 26,11 25,98 -0,19% 25,93 26,43 26,11 25,98 25,99 5.509 3.588.450.500
27/3/2023 26,00 26,03 +0,70% 25,87 26,44 26,14 26,03 26,09 6.120 3.631.672.600
24/3/2023 25,62 25,85 +1,29% 25,40 26,00 25,73 25,84 25,85 5.093 3.013.170.700
23/3/2023 26,00 25,52 -1,54% 25,27 26,25 25,60 25,51 25,52 8.847 4.793.272.700
22/3/2023 25,93 25,92 -0,15% 25,83 26,42 26,05 25,92 25,93 4.518 2.863.237.900
21/3/2023 25,65 25,96 +1,37% 25,65 26,49 26,16 25,96 26,00 5.769 3.502.800.100
20/3/2023 25,80 25,61 -0,08% 25,47 26,05 25,70 25,61 25,66 9.715 6.667.167.400
17/3/2023 26,60 25,63 -3,97% 25,57 26,63 25,76 25,63 25,64 8.812 20.586.867.700
16/3/2023 26,42 26,69 +1,18% 26,07 27,16 26,67 26,69 26,74 9.036 6.120.524.000
15/3/2023 26,10 26,38 -0,19% 25,90 26,54 26,19 26,38 26,45 4.764 8.844.484.300
14/3/2023 26,43 26,43 +0,34% 26,19 26,70 26,40 26,41 26,43 6.172 4.319.882.300
13/3/2023 26,50 26,34 -1,05% 26,06 26,57 26,30 26,34 26,36 9.058 6.093.959.700
10/3/2023 27,13 26,62 -1,81% 26,54 27,26 26,76 26,62 26,64 9.323 5.313.377.500
9/3/2023 27,41 27,11 -1,35% 27,11 27,60 27,24 27,11 27,25 7.599 6.393.575.200
8/3/2023 27,44 27,48 +0,33% 27,36 27,96 27,62 27,48 27,50 1.659 9.638.057.000
7/3/2023 26,86 27,39 +1,33% 26,71 27,39 27,10 27,39 27,41 7.146 4.680.006.700
6/3/2023 27,04 27,03 +0,71% 26,70 27,29 27,01 27,03 27,06 134 6.206.275.200
3/3/2023 27,11 26,84 -0,67% 26,81 27,20 26,94 26,84 26,90 6.574 3.560.538.200
2/3/2023 27,80 27,02 -2,70% 27,02 28,05 27,27 27,02 27,08 8.350 5.520.392.700
1/3/2023 28,09 27,77 -1,98% 27,46 28,31 27,71 27,76 27,83 1.614 6.712.557.900
28/2/2023 28,70 28,33 -1,60% 28,22 28,89 28,45 28,33 28,35 9.939 8.101.857.700
27/2/2023 29,06 28,79 -0,76% 28,47 29,44 28,74 28,79 28,80 5.205 10.164.168.100
24/2/2023 29,69 29,01 -2,32% 28,81 29,69 29,11 29,01 29,03 7.474 5.061.290.900
23/2/2023 29,50 29,70 +0,78% 29,18 30,20 29,74 29,69 29,72 766 5.736.075.200
22/2/2023 28,87 29,47 -0,64% 28,54 29,60 29,34 29,45 29,47 8.829 4.263.988.500
17/2/2023 29,55 29,66 +0,37% 29,27 30,11 29,81 29,66 29,71 575 6.321.185.900
16/2/2023 29,47 29,55 +0,17% 28,94 29,79 29,40 29,55 29,60 1.638 6.754.868.000
15/2/2023 28,55 29,50 +2,47% 28,31 29,56 28,94 29,49 29,50 2.715 10.506.203.800
14/2/2023 28,83 28,79 -0,31% 28,09 29,01 28,52 28,77 28,79 7.443 11.027.975.700
13/2/2023 28,70 28,88 +0,63% 28,51 29,08 28,84 28,88 28,95 7.024 4.071.365.200
10/2/2023 28,31 28,70 -0,07% 28,31 28,97 28,76 28,68 28,75 8.328 3.933.323.200
9/2/2023 28,92 28,72 -0,76% 28,60 29,35 28,85 28,72 28,73 7.685 4.535.650.000
8/2/2023 27,81 28,94 +4,86% 27,62 28,98 28,39 28,89 28,94 899 6.239.592.000
7/2/2023 28,00 27,60 -1,43% 27,48 28,15 27,75 27,60 27,61 8.331 4.960.424.000
6/2/2023 27,10 28,00 +3,40% 27,05 28,00 27,50 27,95 28,00 6.165 4.408.645.600
3/2/2023 27,10 27,08 -1,17% 27,01 27,43 27,22 27,08 27,13 3.693 7.276.015.500
2/2/2023 27,00 27,40 +0,18% 26,62 28,52 27,61 27,39 27,40 8.018 18.339.188.500
1/2/2023 28,84 27,35 -5,53% 27,35 29,02 27,87 27,35 27,40 5.744 10.326.130.100
31/1/2023 28,47 28,95 +1,69% 28,47 29,36 28,97 28,87 28,95 2.019 8.694.598.500
30/1/2023 28,69 28,47 -0,45% 28,35 28,80 28,57 28,45 28,47 5.494 3.711.064.400
27/1/2023 28,61 28,60 -1,82% 28,20 28,83 28,56 28,60 28,64 6.040 4.119.258.500
26/1/2023 28,99 29,13 +0,69% 28,86 29,25 29,06 29,11 29,13 5.273 3.291.053.700
25/1/2023 28,83 28,93 +0,31% 28,53 28,97 28,77 28,88 28,93 5.309 3.342.720.000
24/1/2023 28,10 28,84 +3,11% 28,10 28,84 28,57 28,65 28,86 6.123 4.365.111.300
23/1/2023 28,42 27,97 -4,08% 27,97 28,65 28,31 27,97 28,00 4.594 10.635.040.500
20/1/2023 29,55 29,16 -1,29% 29,07 29,92 29,24 29,16 29,20 7.225 5.726.572.300
19/1/2023 29,30 29,54 -0,27% 29,00 29,54 29,29 29,30 29,54 7.305 5.604.269.400
18/1/2023 29,12 29,62 +2,78% 28,95 29,80 29,53 29,62 29,64 116 5.995.057.000
17/1/2023 28,55 28,82 +0,84% 28,44 29,19 28,89 28,82 28,83 394 6.551.173.500
16/1/2023 29,60 28,58 -4,41% 28,58 29,71 28,92 28,58 28,69 9.081 5.839.799.500
13/1/2023 30,17 29,90 -1,94% 29,73 30,34 29,93 29,90 29,91 7.861 4.282.966.500
12/1/2023 30,79 30,49 -3,08% 30,17 30,98 30,51 30,45 30,49 2.595 9.750.293.900
11/1/2023 30,54 31,46 +2,81% 30,24 31,59 31,21 31,41 31,46 2.840 8.340.251.600
10/1/2023 28,90 30,60 +4,62% 28,74 30,60 30,03 30,28 30,60 2.273 8.066.352.200
9/1/2023 29,25 29,25 0,00% 28,84 29,40 29,23 29,05 29,25 8.006 6.510.623.000
6/1/2023 28,59 29,25 +2,34% 28,46 29,34 29,11 29,20 29,25 7.171 6.065.175.700
5/1/2023 28,25 28,58 +1,82% 27,93 28,67 28,51 28,57 28,58 2.293 9.888.982.200
4/1/2023 27,50 28,07 +2,48% 27,47 28,41 28,06 28,06 28,08 1.755 4.965.930.600
3/1/2023 27,66 27,39 -1,33% 27,36 27,91 27,54 27,37 27,53 8.100 3.638.592.200
2/1/2023 28,10 27,76 -1,53% 27,53 28,11 27,71 27,74 27,76 6.045 2.448.379.900
29/12/2022 28,44 28,19 -0,53% 28,05 28,62 28,21 28,19 28,20 6.253 6.612.822.700
28/12/2022 27,92 28,34 +2,09% 27,86 28,52 28,32 28,34 28,36 5.180 2.369.787.200
27/12/2022 27,90 27,76 -0,18% 27,54 28,07 27,84 27,76 27,77 5.036 3.661.327.500
26/12/2022 28,26 27,81 -1,80% 27,67 28,28 27,85 27,80 27,81 2.458 1.275.659.800
23/12/2022 28,07 28,32 +1,32% 27,87 28,46 28,21 28,27 28,33 4.744 2.359.902.500
22/12/2022 27,53 27,95 +1,64% 27,34 27,95 27,65 27,77 27,96 4.640 2.923.530.400
21/12/2022 27,30 27,50 +0,18% 27,11 27,62 27,42 27,50 27,62 8.241 4.412.662.400
20/12/2022 26,71 27,45 +2,77% 26,71 27,68 27,41 27,39 27,45 8.679 4.575.278.600
19/12/2022 26,25 26,71 +2,57% 26,19 26,80 26,59 26,71 26,72 9.172 4.009.360.200
16/12/2022 25,68 26,04 +1,40% 25,64 26,12 25,96 26,01 26,04 7.725 9.024.006.800
15/12/2022 25,76 25,68 -0,35% 25,52 26,26 25,84 25,67 25,68 8.995 5.230.435.500
14/12/2022 25,78 25,77 -0,31% 25,57 26,01 25,79 25,75 25,77 5.152 9.647.082.700
13/12/2022 26,95 25,85 -3,51% 25,85 27,04 26,22 25,83 25,85 3.370 7.494.276.300
12/12/2022 27,05 26,79 -0,96% 26,40 27,20 26,75 26,76 26,79 3.906 9.607.692.100
9/12/2022 27,23 27,05 -0,62% 27,05 27,41 27,21 27,05 27,07 7.494 3.664.817.600
8/12/2022 27,69 27,22 -2,26% 27,15 27,80 27,41 27,20 27,22 6.948 3.293.613.700
7/12/2022 27,65 27,85 +0,22% 27,65 28,15 27,84 27,83 27,85 6.262 4.148.247.500
6/12/2022 27,40 27,79 +2,02% 27,26 27,84 27,60 27,76 27,79 4.333 2.375.044.000
5/12/2022 27,76 27,24 -1,87% 27,18 27,89 27,34 27,22 27,25 7.929 4.471.415.000
2/12/2022 27,89 27,76 +0,22% 27,44 28,45 28,03 27,76 27,77 7.916 4.414.608.600
1/12/2022 27,65 27,70 +0,14% 27,22 27,79 27,53 27,70 27,74 8.647 4.454.375.400
30/11/2022 27,56 27,66 +0,36% 27,26 27,82 27,59 27,59 27,66 7.676 7.133.012.600
29/11/2022 27,47 27,56 +0,33% 27,12 28,19 27,72 27,56 27,67 9.108 6.161.070.600
28/11/2022 27,71 27,47 -0,97% 27,38 27,97 27,57 27,47 27,51 7.450 3.816.823.000
25/11/2022 28,44 27,74 -2,77% 27,74 28,53 27,99 27,74 27,78 9.205 6.198.025.500
24/11/2022 28,11 28,53 +2,37% 27,99 29,00 28,61 28,51 28,53 3.863 1.861.667.000
23/11/2022 27,75 27,87 0,00% 27,66 28,09 27,86 27,87 27,89 6.369 3.298.473.800
22/11/2022 28,00 27,87 -0,18% 27,74 28,30 27,95 27,87 27,88 6.599 3.941.009.300
21/11/2022 28,13 27,92 +0,22% 27,61 28,27 27,89 27,88 27,92 7.115 3.341.457.000
18/11/2022 28,16 27,86 -0,18% 27,71 28,58 28,01 27,85 27,86 1.819 5.839.000.800
17/11/2022 27,79 27,91 -0,43% 27,57 28,24 27,81 27,88 27,92 3.771 6.948.466.900
16/11/2022 28,78 28,03 -3,01% 27,80 28,97 28,16 28,01 28,03 1.952 6.424.730.200
14/11/2022 29,00 28,90 +0,24% 28,39 29,18 28,80 28,90 28,91 1.663 6.564.808.500
11/11/2022 28,18 28,83 +2,27% 27,84 29,13 28,75 28,83 29,10 5.228 8.325.804.700
10/11/2022 29,01 28,19 -3,49% 27,95 29,03 28,42 28,15 28,19 7.696 11.237.506.900
9/11/2022 30,67 29,21 -5,96% 29,03 30,89 29,88 29,21 29,22 7.121 11.382.286.400
8/11/2022 31,12 31,06 -1,40% 30,84 31,85 31,15 31,06 31,17 4.063 9.388.186.500
7/11/2022 29,58 31,50 +5,88% 29,57 31,50 30,66 31,37 31,50 4.599 27.587.928.900
4/11/2022 29,58 29,75 +1,67% 29,48 29,96 29,77 29,74 29,75 9.828 7.146.795.000
3/11/2022 29,06 29,26 -1,01% 28,63 29,38 29,04 29,25 29,26 809 7.838.526.800
1/11/2022 29,80 29,56 -0,74% 29,21 30,00 29,49 29,54 29,56 7.545 11.834.640.600
31/10/2022 28,94 29,78 +2,69% 28,57 30,06 29,57 29,78 29,84 5.988 9.776.407.700
28/10/2022 28,40 29,00 +0,07% 28,00 29,00 28,75 28,90 29,00 6.523 9.460.780.900
27/10/2022 28,45 28,98 +1,79% 28,43 29,41 28,93 28,97 28,98 7.378 11.583.108.100
26/10/2022 28,30 28,47 -5,26% 27,42 28,78 28,33 28,47 28,52 5.489 34.621.650.100
25/10/2022 30,19 30,05 -0,56% 29,89 30,45 30,13 30,03 30,05 8.663 6.404.734.400
24/10/2022 30,92 30,22 -5,18% 29,96 31,13 30,34 30,20 30,22 8.386 6.069.293.600
21/10/2022 31,22 31,87 +1,76% 31,22 32,05 31,72 31,87 31,99 1.705 7.073.184.300
20/10/2022 31,17 31,32 +1,72% 30,93 31,34 31,19 31,17 31,32 8.525 6.714.714.700
19/10/2022 30,83 30,79 -0,16% 30,59 31,03 30,78 30,79 30,85 7.650 5.404.449.600
18/10/2022 30,69 30,84 +1,58% 30,47 30,99 30,73 30,84 30,86 9.283 7.162.342.200
17/10/2022 30,37 30,36 +0,90% 30,17 30,70 30,45 30,33 30,36 7.888 4.845.473.400
14/10/2022 30,35 30,09 -0,17% 30,01 30,81 30,37 30,07 30,09 1.062 8.145.636.000
13/10/2022 30,33 30,14 -1,15% 29,90 30,53 30,20 30,14 30,16 770 6.787.693.900
11/10/2022 31,13 30,49 -2,37% 30,34 31,31 30,75 30,49 30,50 9.681 6.090.206.700
10/10/2022 31,78 31,23 -0,95% 31,10 31,78 31,26 31,22 31,28 7.704 4.916.480.600
7/10/2022 31,71 31,53 -0,97% 31,24 31,92 31,50 31,50 31,53 6.997 4.167.866.200
6/10/2022 32,30 31,84 -1,12% 31,84 32,52 32,12 31,84 31,90 8.494 5.102.016.300
5/10/2022 31,86 32,20 +0,09% 31,86 32,35 32,19 32,19 32,20 7.639 4.977.231.900
4/10/2022 32,35 32,17 +0,63% 31,95 32,52 32,14 32,08 32,18 8.507 5.743.870.900
3/10/2022 31,27 31,97 +5,37% 30,70 32,22 31,65 31,95 31,97 2.930 9.536.904.200
30/9/2022 30,09 30,34 +0,66% 30,02 30,49 30,32 30,34 30,38 782 6.439.492.300
29/9/2022 30,00 30,14 +0,03% 29,55 30,41 30,00 30,14 30,22 3.756 8.433.067.700
28/9/2022 30,05 30,13 +0,13% 29,94 30,51 30,26 30,12 30,19 5.972 3.496.079.100
27/9/2022 30,68 30,09 -0,53% 30,05 30,68 30,20 30,09 30,10 8.819 5.688.736.200
26/9/2022 30,80 30,25 -2,51% 30,10 30,88 30,29 30,25 30,33 9.469 5.535.438.900
23/9/2022 31,02 31,03 -1,40% 30,63 31,26 31,00 31,03 31,06 2.156 6.314.621.000
22/9/2022 31,45 31,47 +1,35% 30,73 31,73 31,29 31,47 31,54 2.696 7.363.230.700
21/9/2022 31,28 31,05 -0,74% 30,75 31,46 31,05 30,96 31,05 828 6.845.927.700
20/9/2022 30,36 31,28 +2,59% 30,36 31,60 31,27 31,28 31,30 1.936 8.077.649.900
19/9/2022 29,45 30,49 +3,53% 29,29 30,66 30,03 30,44 30,49 1.172 10.945.926.100
16/9/2022 29,73 29,45 -0,98% 29,45 29,88 29,54 29,45 29,58 3.315 18.487.265.000
15/9/2022 29,94 29,74 -0,63% 29,74 30,37 29,97 29,74 29,85 7.879 4.714.346.900
14/9/2022 30,09 29,93 -0,50% 29,87 30,25 30,04 29,89 29,93 5.601 4.370.341.600
13/9/2022 30,40 30,08 -1,25% 30,04 30,54 30,24 30,08 30,13 9.018 6.631.641.900
12/9/2022 30,19 30,46 +0,96% 30,19 30,97 30,57 30,46 30,49 5.750 3.842.086.800
9/9/2022 29,77 30,17 +2,17% 29,74 30,37 30,17 30,16 30,17 6.855 5.039.099.800
8/9/2022 29,99 29,53 -0,64% 29,28 29,99 29,55 29,53 29,54 8.776 6.558.680.300
6/9/2022 29,77 29,72 -0,60% 29,50 29,99 29,69 29,70 29,72 9.968 5.700.673.600
5/9/2022 29,63 29,90 +1,22% 29,63 30,02 29,82 29,90 29,95 5.671 3.589.338.400
2/9/2022 29,59 29,54 +0,27% 29,47 30,08 29,65 29,51 29,56 7.141 7.300.843.700
1/9/2022 29,43 29,46 +0,31% 28,80 29,69 29,25 29,46 29,50 9.471 6.889.917.300
31/8/2022 30,05 29,37 -2,26% 29,32 30,33 29,55 29,37 29,39 215 14.880.142.200
30/8/2022 30,15 30,05 +0,17% 29,93 30,33 30,10 30,05 30,08 9.158 5.765.207.900
29/8/2022 29,98 30,00 -0,23% 29,80 30,25 30,05 29,98 30,00 7.433 4.393.415.300
26/8/2022 30,38 30,07 -0,53% 29,97 30,65 30,23 30,04 30,07 6.468 4.147.912.100
25/8/2022 29,94 30,23 +1,17% 29,85 30,40 30,20 30,22 30,23 8.994 5.116.680.900
24/8/2022 29,81 29,88 +0,44% 29,68 29,99 29,86 29,87 29,88 5.708 4.150.937.900
23/8/2022 29,50 29,75 +0,51% 29,50 29,92 29,71 29,72 29,77 5.536 4.112.432.400
22/8/2022 29,77 29,60 -1,37% 29,44 29,85 29,60 29,60 29,61 7.116 3.957.317.700
19/8/2022 30,29 30,01 -1,44% 29,87 30,36 30,03 30,00 30,01 8.012 5.724.114.000
18/8/2022 30,19 30,45 +1,06% 30,00 30,47 30,27 30,35 30,45 7.630 5.074.885.000
17/8/2022 29,80 30,13 +0,57% 29,80 30,27 30,08 30,11 30,13 7.307 4.027.164.700
16/8/2022 29,87 29,96 +0,60% 29,60 30,14 29,93 29,96 30,00 7.359 5.207.860.000
15/8/2022 30,08 29,78 -2,36% 29,60 30,08 29,78 29,78 29,79 8.712 5.254.945.600
12/8/2022 30,52 30,50 +0,99% 30,30 30,77 30,46 30,45 30,50 5.207 4.620.275.300
11/8/2022 30,46 30,20 +0,10% 30,10 30,64 30,36 30,20 30,41 9.038 6.741.308.400
10/8/2022 29,90 30,17 +1,93% 29,66 30,44 30,05 30,13 30,17 504 7.162.333.300
9/8/2022 29,46 29,60 +0,68% 29,31 29,88 29,55 29,58 29,64 633 7.134.870.000
8/8/2022 29,39 29,40 +0,58% 29,18 29,63 29,35 29,39 29,41 1.244 6.571.668.800
5/8/2022 28,83 29,23 +1,92% 28,49 29,35 29,09 29,23 29,24 1.283 6.973.848.500
4/8/2022 28,55 28,68 +1,38% 28,34 28,80 28,59 28,68 28,70 6.521 4.299.505.100
3/8/2022 27,86 28,29 +1,58% 27,78 28,47 28,26 28,29 28,32 5.619 9.002.281.900
2/8/2022 27,72 27,85 +0,69% 27,58 28,16 27,88 27,82 27,85 1.206 8.079.473.300
1/8/2022 28,29 27,66 -2,23% 27,51 28,33 27,73 27,66 27,67 3.867 9.591.735.400
29/7/2022 28,53 28,29 -0,88% 28,18 28,86 28,50 28,29 28,34 2.796 9.497.674.700
28/7/2022 27,53 28,54 +2,51% 26,97 28,54 27,83 28,50 28,54 2.787 13.410.028.800
27/7/2022 28,17 27,84 -0,46% 27,72 28,17 27,83 27,82 27,84 8.764 6.419.322.000
26/7/2022 28,00 27,97 -0,18% 27,68 28,22 27,91 27,91 27,97 7.741 4.891.793.400
25/7/2022 27,65 28,02 +1,78% 27,65 28,07 27,91 28,02 28,05 8.710 4.959.588.900
22/7/2022 28,43 27,53 -2,72% 27,28 28,44 27,60 27,53 27,54 3.951 8.645.677.300
21/7/2022 28,07 28,30 +0,21% 27,92 28,49 28,17 28,29 28,30 7.142 5.432.889.300
20/7/2022 28,40 28,24 -0,70% 28,05 28,56 28,24 28,24 28,30 7.677 5.506.417.600
19/7/2022 27,63 28,44 +3,64% 27,32 28,44 28,07 28,39 28,44 8.396 5.226.803.900
18/7/2022 27,30 27,44 +1,07% 27,17 27,59 27,44 27,43 27,44 6.984 4.570.770.800
15/7/2022 26,98 27,15 +0,97% 26,65 27,30 27,07 27,13 27,15 9.517 6.971.523.300
14/7/2022 27,15 26,89 -1,47% 26,56 27,24 26,84 26,88 26,89 826 8.152.142.700
13/7/2022 27,70 27,29 -1,55% 27,18 27,76 27,44 27,29 27,38 1.370 13.842.236.100
12/7/2022 27,96 27,72 -0,82% 27,54 28,07 27,73 27,70 27,72 12 5.614.418.500
11/7/2022 28,29 27,95 -2,00% 27,73 28,46 28,02 27,94 27,95 9.692 6.207.153.200
8/7/2022 28,55 28,52 +0,07% 28,36 28,78 28,51 28,50 28,52 2.058 5.629.605.200
7/7/2022 28,67 28,50 +0,21% 28,32 28,80 28,50 28,50 28,58 3.586 8.309.317.300
6/7/2022 28,55 28,44 -1,01% 28,30 29,07 28,53 28,44 28,48 9.500 5.273.477.900
5/7/2022 28,60 28,73 +0,45% 28,05 28,77 28,32 28,70 28,73 5.002 12.645.314.900
4/7/2022 28,92 28,60 -1,41% 28,60 29,09 28,80 28,60 28,69 4.296 2.468.858.600
1/7/2022 28,70 29,01 +0,69% 28,51 29,27 28,92 29,01 29,03 8.958 5.239.861.700
30/6/2022 29,11 28,81 -1,71% 28,71 29,19 28,90 28,80 28,83 3.379 8.523.250.700
29/6/2022 29,90 29,31 -1,81% 29,20 30,09 29,39 29,28 29,32 8.220 4.811.321.100
28/6/2022 30,00 29,85 -0,23% 29,65 30,32 29,94 29,85 29,86 5.785 3.592.372.400
27/6/2022 29,58 29,92 +1,80% 29,51 30,00 29,82 29,92 29,93 5.031 3.182.666.600
24/6/2022 29,68 29,39 -0,31% 29,39 29,91 29,60 29,38 29,48 7.026 4.335.767.700
23/6/2022 30,34 29,48 -2,25% 29,48 30,43 29,68 29,48 29,57 9.545 7.154.547.400
22/6/2022 30,51 30,16 -1,76% 30,16 30,75 30,43 30,16 30,25 7.150 4.651.457.500
21/6/2022 30,76 30,70 +0,20% 30,25 31,04 30,67 30,70 30,78 9.661 7.464.554.500
20/6/2022 30,14 30,64 +2,13% 30,14 30,99 30,66 30,64 30,75 4.826 3.307.470.100
17/6/2022 30,09 30,00 -1,35% 29,36 30,44 29,95 30,00 30,09 91 10.775.477.000
15/6/2022 30,44 30,41 +0,83% 30,30 30,89 30,59 30,41 30,42 1.719 7.041.841.800
14/6/2022 30,41 30,16 -1,11% 30,06 30,84 30,40 30,15 30,16 8.595 4.933.437.500
13/6/2022 30,72 30,50 -1,93% 30,29 31,06 30,58 30,41 30,50 2.609 10.231.478.800
10/6/2022 31,36 31,10 -1,33% 30,70 31,40 31,08 31,10 31,16 3.914 10.554.243.000
9/6/2022 31,47 31,52 +0,19% 31,22 31,70 31,52 31,46 31,52 8.590 10.199.132.300
8/6/2022 31,63 31,46 -1,13% 31,23 31,91 31,54 31,43 31,46 6.818 4.972.002.600
7/6/2022 31,90 31,82 -0,87% 31,62 32,23 31,79 31,80 31,82 7.811 6.316.094.900
6/6/2022 32,42 32,10 -0,37% 31,95 32,45 32,14 32,10 32,18 5.795 3.831.622.800
3/6/2022 32,32 32,22 -0,95% 31,94 32,46 32,17 32,22 32,23 7.837 4.762.665.800
2/6/2022 32,92 32,53 -1,12% 32,27 33,21 32,54 32,52 32,54 623 6.872.074.300
1/6/2022 33,73 32,90 -1,94% 32,82 33,75 33,03 32,90 32,98 8.053 5.844.805.200
31/5/2022 33,77 33,55 +0,18% 33,32 33,96 33,57 33,54 33,55 9.892 28.378.826.300
30/5/2022 33,80 33,49 -0,53% 33,16 33,84 33,45 33,43 33,50 3.708 2.530.165.400
27/5/2022 33,37 33,67 +1,02% 33,08 34,02 33,69 33,66 33,68 6.116 4.343.731.800
26/5/2022 33,41 33,33 -0,30% 33,30 33,60 33,43 33,33 33,41 6.551 4.273.734.400
25/5/2022 34,05 33,43 -2,62% 33,04 34,09 33,37 33,42 33,45 3.992 9.151.620.700
24/5/2022 33,70 34,33 +1,42% 33,59 34,33 34,00 34,24 34,33 4.026 9.865.296.100
23/5/2022 33,27 33,85 +2,51% 33,14 34,20 33,85 33,85 33,87 506 6.271.788.900
20/5/2022 33,07 33,02 +0,92% 32,64 33,25 33,01 33,02 33,13 4.626 10.433.478.800
19/5/2022 32,92 32,72 -0,88% 32,57 33,11 32,86 32,72 32,83 1.919 8.335.862.500
18/5/2022 33,93 33,01 -2,77% 32,84 33,93 33,24 33,01 33,14 5.995 12.127.698.700
17/5/2022 33,85 33,95 +1,22% 33,42 34,00 33,77 33,92 33,96 9.768 7.553.716.200
16/5/2022 32,71 33,54 +2,57% 32,58 33,60 33,35 33,37 33,54 8.506 5.899.737.600
13/5/2022 32,64 32,70 -0,15% 32,24 32,91 32,63 32,67 32,71 9.946 7.511.813.700
12/5/2022 32,67 32,75 -0,40% 32,28 32,98 32,67 32,74 32,75 8.277 6.290.921.300
11/5/2022 32,50 32,88 +0,86% 32,26 33,01 32,74 32,84 32,88 5.009 11.887.985.100
10/5/2022 33,43 32,60 -2,01% 32,55 33,53 32,88 32,59 32,62 6.704 5.081.664.300
9/5/2022 32,60 33,27 +0,91% 32,40 33,40 32,96 33,12 33,28 9.866 6.438.615.700
6/5/2022 32,04 32,97 +3,10% 31,99 33,19 32,84 32,93 32,98 1.443 7.708.848.100
5/5/2022 32,25 31,98 -1,93% 31,51 32,43 31,91 31,98 32,10 1.551 7.863.746.400
4/5/2022 31,71 32,61 -6,93% 31,63 32,61 32,18 32,44 32,61 3.217 9.749.322.100
3/5/2022 31,55 31,85 +0,95% 31,52 32,03 31,80 31,85 31,86 2.362 8.292.238.500
2/5/2022 31,34 31,55 -0,63% 31,18 31,90 31,52 31,55 31,57 8.140 13.173.196.000
29/4/2022 31,88 31,75 -0,09% 31,71 32,93 32,27 31,75 31,79 1.692 16.437.266.600
28/4/2022 32,11 31,78 -0,59% 31,03 32,16 31,51 31,68 31,79 4.085 17.778.877.300
27/4/2022 32,34 31,97 -0,40% 31,63 32,34 31,86 31,83 31,98 4.170 18.193.371.600
26/4/2022 32,62 32,10 -4,55% 31,87 32,81 32,10 32,10 32,12 2.489 29.471.957.000
25/4/2022 33,88 33,63 -0,91% 33,20 33,88 33,49 33,63 33,66 2.091 11.841.278.900
22/4/2022 34,02 33,94 -3,14% 33,94 34,58 34,27 33,94 33,99 3.267 13.070.556.600
20/4/2022 35,02 35,04 -0,26% 34,86 35,52 35,10 35,03 35,04 9.614 10.765.160.300
19/4/2022 35,20 35,13 -0,45% 34,78 35,57 35,12 35,12 35,20 4.577 9.970.420.700
18/4/2022 34,92 35,29 +1,12% 34,92 35,54 35,31 35,22 35,29 8.919 7.828.710.800
14/4/2022 34,89 34,90 -0,48% 34,57 35,34 34,93 34,83 34,90 809 7.496.750.900
13/4/2022 35,14 35,07 -0,06% 34,80 35,39 35,12 35,06 35,09 2.017 7.441.828.700
12/4/2022 35,85 35,09 -1,32% 35,02 35,87 35,30 35,09 35,10 1.850 9.239.780.000
11/4/2022 35,69 35,56 -0,59% 35,47 35,99 35,72 35,56 35,73 6.810 6.322.877.200
8/4/2022 36,30 35,77 -2,64% 35,61 36,59 36,13 35,76 35,79 1.756 8.365.203.700
7/4/2022 35,07 36,74 +3,52% 34,86 36,74 36,06 36,64 36,74 1.511 18.867.545.700
6/4/2022 35,30 35,49 +0,28% 34,84 35,55 35,22 35,46 35,49 6.110 11.629.607.100
5/4/2022 36,23 35,39 -2,26% 35,28 36,23 35,55 35,38 35,39 2.485 9.076.134.200
4/4/2022 36,80 36,21 -1,84% 36,13 36,80 36,32 36,21 36,25 6.068 4.140.562.400
1/4/2022 36,97 36,89 +0,03% 36,54 37,36 36,92 36,83 36,89 6.490 12.470.775.800
31/3/2022 36,89 36,88 +0,27% 36,18 37,17 36,62 36,79 36,88 2.946 20.050.036.800
30/3/2022 36,57 36,78 +1,02% 36,24 36,95 36,57 36,78 36,80 472 9.017.623.800
29/3/2022 36,98 36,41 +0,19% 36,35 37,15 36,58 36,41 36,45 512 8.414.482.900
28/3/2022 36,99 36,34 -1,52% 35,97 37,07 36,30 36,33 36,34 2.640 12.301.893.100
25/3/2022 35,79 36,90 +2,90% 35,64 36,90 36,41 36,78 36,90 3.648 9.711.607.500
24/3/2022 36,03 35,86 -0,86% 35,71 36,39 35,93 35,86 35,87 4.001 11.341.483.200
23/3/2022 36,04 36,17 +0,06% 35,52 36,47 36,19 36,16 36,25 9.158 6.523.737.300
22/3/2022 36,00 36,15 +0,64% 35,78 36,49 36,04 36,03 36,15 4.045 9.658.466.600
21/3/2022 34,94 35,92 +2,25% 34,94 35,93 35,72 35,82 35,93 6.286 14.245.097.200
18/3/2022 34,34 35,13 +1,09% 34,34 35,82 35,11 35,13 35,14 1.897 34.390.698.800
17/3/2022 34,04 34,75 +1,76% 33,84 34,76 34,43 34,67 34,75 3.515 12.230.220.300
16/3/2022 33,30 34,15 +2,58% 33,21 34,20 33,61 34,08 34,16 7.486 18.501.639.600
15/3/2022 33,24 33,29 -1,33% 33,04 33,88 33,45 33,29 33,34 4.483 13.573.776.000
14/3/2022 32,38 33,74 +4,36% 32,38 34,29 33,73 33,73 33,74 1.338 20.990.012.300
11/3/2022 32,31 32,33 +0,22% 32,15 32,76 32,39 32,33 32,35 1.185 8.351.830.900
10/3/2022 31,84 32,26 -0,09% 31,78 32,53 32,14 32,21 32,26 9.953 7.801.323.500
9/3/2022 29,93 32,29 +8,79% 29,80 32,92 32,10 32,29 32,30 6.377 23.574.323.100
8/3/2022 29,71 29,68 +0,17% 29,26 30,12 29,63 29,65 29,69 3.204 9.149.800.100
7/3/2022 30,23 29,63 -3,07% 29,51 30,45 29,84 29,61 29,63 3.141 9.436.446.800
4/3/2022 31,09 30,57 -1,86% 30,24 31,12 30,46 30,56 30,57 1.387 6.660.641.200
3/3/2022 30,83 31,15 +1,27% 30,67 31,39 31,01 31,14 31,15 8.775 9.843.471.300
2/3/2022 30,60 30,76 -0,58% 30,47 31,03 30,77 30,76 30,79 8.336 5.774.493.200
25/2/2022 30,03 30,94 +2,01% 30,03 30,94 30,75 30,72 30,94 6.212 15.270.619.100
24/2/2022 30,62 30,33 -3,41% 29,70 30,81 30,23 30,30 30,34 6.131 13.084.388.900
23/2/2022 31,38 31,40 -0,66% 31,35 32,22 31,74 31,40 31,41 9.824 13.306.115.700
22/2/2022 32,04 31,61 -0,35% 31,52 32,04 31,70 31,55 31,61 7.490 5.439.905.000
21/2/2022 31,88 31,72 -1,21% 31,48 31,97 31,72 31,63 31,72 6.544 4.245.093.500
18/2/2022 32,09 32,11 +0,88% 31,68 32,18 31,95 0,00 0,00 8.076 6.573.669.700
17/2/2022 32,40 31,83 -1,79% 31,83 32,66 32,08 31,83 31,88 7.233 6.017.582.000
16/2/2022 32,11 32,41 +1,50% 32,00 32,67 32,38 32,37 32,41 4.659 8.734.303.000
15/2/2022 32,19 31,93 -0,56% 31,93 32,75 32,20 31,93 32,03 1.863 10.978.511.200
14/2/2022 32,07 32,11 +0,28% 31,56 32,17 31,94 32,11 32,13 413 7.935.933.200
11/2/2022 31,65 32,02 -0,77% 31,64 32,81 32,19 32,01 32,02 7.666 17.143.227.400
10/2/2022 31,86 32,27 +1,80% 31,69 32,65 32,27 32,21 32,29 2.961 10.093.206.100
9/2/2022 32,36 31,70 -2,13% 31,43 32,40 31,75 31,68 31,70 8.163 13.031.926.200
8/2/2022 32,25 32,39 +0,28% 32,01 32,51 32,29 32,38 32,39 8.853 6.584.772.900
7/2/2022 32,24 32,30 +0,03% 32,14 32,69 32,43 32,30 32,31 8.852 6.535.434.100
4/2/2022 31,80 32,29 +1,32% 31,67 32,48 32,16 32,26 32,32 9.316 7.470.349.600
3/2/2022 31,87 31,87 +0,38% 31,32 32,26 31,84 31,87 31,88 2.308 9.257.065.800
2/2/2022 31,80 31,75 -2,99% 31,35 32,35 31,82 31,74 31,75 8.793 25.916.878.300
1/2/2022 32,98 32,73 -0,43% 32,54 33,60 32,81 32,73 32,74 9.070 14.071.773.600
31/1/2022 33,00 32,87 -0,51% 32,20 33,18 32,78 32,87 33,11 3.982 15.501.524.400
28/1/2022 33,56 33,04 -2,28% 32,91 33,63 33,17 33,04 33,07 1.235 9.241.205.900
27/1/2022 33,53 33,81 +1,56% 33,43 34,82 34,21 33,79 33,81 6.284 15.377.326.700
26/1/2022 33,50 33,29 +0,48% 32,96 33,63 33,25 33,28 33,29 4.756 12.568.240.900
25/1/2022 30,95 33,13 +6,25% 30,95 33,41 32,66 33,09 33,14 1.911 20.703.858.800
24/1/2022 31,70 31,18 -0,80% 30,81 31,93 31,15 31,17 31,23 9.382 6.386.456.900

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.