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.

SANB11 - SANTANDER BR - UNT

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 29,19 28,69 -1,71% 28,56 29,32 28,76 28,67 28,70 7.178 7.700.054.900
5/9/2025 28,50 29,19 +3,55% 28,25 29,39 29,12 29,10 29,19 14.086 13.378.084.600
4/9/2025 28,08 28,19 +0,39% 27,94 28,39 28,17 28,19 28,25 10.522 11.605.804.500
3/9/2025 28,01 28,08 -0,07% 27,97 28,46 28,20 28,05 28,14 11.147 10.355.332.200
2/9/2025 27,93 28,10 -0,39% 27,85 28,45 28,18 28,10 28,35 4.782 3.916.263.300
1/9/2025 28,50 28,21 -0,04% 28,15 28,59 28,29 28,21 28,33 4.232 3.306.113.200
29/8/2025 28,28 28,22 +0,14% 28,13 28,51 28,28 28,22 28,36 8.891 8.217.966.000
28/8/2025 27,80 28,18 +1,51% 27,72 28,60 28,23 28,16 28,18 10.797 10.365.733.900
27/8/2025 27,55 27,76 +0,98% 27,15 27,81 27,55 27,74 27,79 7.130 4.981.490.900
26/8/2025 27,42 27,49 +0,66% 27,35 27,64 27,50 27,46 27,53 4.856 4.604.676.100
25/8/2025 27,14 27,31 +0,70% 27,14 27,51 27,38 27,29 27,33 5.899 4.075.336.900
22/8/2025 26,65 27,12 +2,34% 26,50 27,34 27,16 27,11 27,17 6.079 3.833.096.900
21/8/2025 26,38 26,50 +0,08% 26,31 26,73 26,54 26,46 26,53 8.839 6.592.640.400
20/8/2025 26,08 26,48 +2,08% 25,80 26,59 26,37 26,42 26,48 9.893 6.601.268.600
19/8/2025 26,87 25,94 -4,88% 25,94 27,04 26,28 25,93 26,05 13.604 8.293.895.300
18/8/2025 27,08 27,27 +1,26% 27,08 27,43 27,26 27,27 27,29 6.580 4.541.236.000
15/8/2025 26,90 26,93 +0,26% 26,78 27,10 26,91 26,93 26,95 7.824 3.877.336.400
14/8/2025 26,70 26,86 -0,52% 26,70 27,34 27,00 26,86 26,99 7.092 5.131.758.600
13/8/2025 27,06 27,00 -0,22% 26,76 27,30 26,96 26,92 27,02 10.790 7.491.533.100
12/8/2025 26,81 27,06 +1,31% 26,81 27,42 27,19 27,06 27,14 8.482 6.100.438.200
11/8/2025 26,63 26,71 -0,48% 26,63 26,96 26,78 26,70 26,79 7.526 3.808.714.500
8/8/2025 26,28 26,84 +0,90% 26,28 26,87 26,72 26,76 26,84 5.648 2.954.986.100
7/8/2025 26,28 26,60 +1,22% 26,24 26,82 26,64 26,59 26,78 6.205 3.349.853.400
6/8/2025 26,26 26,28 +0,73% 26,23 26,55 26,36 26,26 26,32 4.101 2.579.471.600
5/8/2025 26,40 26,09 -0,99% 26,09 26,69 26,37 26,06 26,17 6.037 4.587.902.100
4/8/2025 26,00 26,35 +2,05% 26,00 26,43 26,25 26,32 26,38 6.081 4.653.827.200
1/8/2025 26,60 25,82 -2,31% 25,82 26,85 26,23 25,81 25,94 10.577 6.997.340.100
31/7/2025 26,20 26,43 -0,64% 26,14 26,51 26,34 26,35 26,44 8.789 4.759.434.300
30/7/2025 26,00 26,60 +0,87% 25,49 26,74 26,27 26,57 26,60 18.645 15.921.571.000
29/7/2025 26,40 26,37 +0,11% 26,23 26,68 26,49 26,37 26,50 7.470 6.816.962.000
28/7/2025 26,55 26,34 -0,38% 26,34 26,76 26,52 26,33 26,38 9.759 9.394.894.600
25/7/2025 26,41 26,44 +0,15% 26,32 26,54 26,41 26,40 26,46 4.212 5.760.587.900
24/7/2025 26,32 26,40 -0,45% 26,06 26,44 26,32 26,36 26,42 4.178 4.236.677.700
23/7/2025 26,34 26,52 +0,45% 26,21 26,76 26,58 26,51 26,65 5.203 4.998.164.800
22/7/2025 26,39 26,40 +0,61% 26,01 26,40 26,23 26,33 26,41 7.920 6.651.277.800
21/7/2025 26,30 26,24 -0,23% 26,10 26,45 26,24 26,17 26,24 8.873 6.505.097.600
18/7/2025 27,60 26,30 -6,74% 26,30 27,60 26,74 27,87 14,00 15.343 16.097.431.700
17/7/2025 27,80 28,20 +1,81% 27,63 28,20 27,97 28,20 28,21 14.149 9.359.835.500
16/7/2025 27,73 27,70 -0,36% 27,21 27,84 27,56 27,65 27,71 12.795 9.373.021.900
15/7/2025 27,18 27,80 +2,28% 27,12 27,80 27,43 27,75 27,80 14.348 16.688.495.400
14/7/2025 27,80 27,18 -2,05% 27,14 27,80 27,32 27,17 27,20 11.348 7.668.445.100
11/7/2025 27,94 27,75 -0,75% 27,60 28,14 27,80 27,72 27,79 10.733 13.582.091.100
10/7/2025 28,49 27,96 -2,24% 27,90 28,49 28,04 27,96 28,07 8.455 8.124.977.900
9/7/2025 29,00 28,60 -1,55% 28,59 29,02 28,77 28,59 28,66 7.572 7.571.255.300
8/7/2025 29,00 29,05 +0,41% 28,80 29,07 28,94 28,97 29,05 6.198 6.832.027.100
7/7/2025 29,24 28,93 -1,33% 28,91 29,48 29,07 28,93 29,00 7.843 16.310.645.000
4/7/2025 29,41 29,32 -0,31% 29,07 29,50 29,26 29,27 29,34 5.249 16.388.050.600
3/7/2025 29,50 29,41 +0,10% 29,38 29,75 29,50 29,41 29,45 7.782 6.425.388.400
2/7/2025 30,10 29,38 -3,00% 29,31 30,19 29,55 29,38 29,45 13.498 16.471.191.400
1/7/2025 29,60 30,29 +2,02% 29,53 30,29 30,00 30,20 30,29 10.744 15.092.151.500
30/6/2025 29,02 29,69 +1,85% 28,90 29,81 29,54 29,69 29,70 8.091 7.667.674.900
27/6/2025 28,95 29,15 -0,51% 28,90 29,32 29,18 29,14 29,16 5.684 5.486.915.700
26/6/2025 29,24 29,30 +0,21% 29,04 29,40 29,27 29,22 29,30 7.375 9.949.336.600
25/6/2025 29,56 29,24 -1,38% 29,02 29,56 29,15 29,17 29,24 6.846 4.393.209.100
24/6/2025 29,09 29,65 +1,82% 29,06 30,16 29,85 29,65 29,66 7.714 6.772.466.500
23/6/2025 29,43 29,12 -1,19% 28,84 29,43 29,06 29,09 29,12 6.635 4.993.480.300
20/6/2025 29,70 29,47 -2,03% 29,39 29,86 29,52 29,44 29,47 10.890 12.554.328.800
18/6/2025 30,25 30,08 -0,23% 29,80 30,30 30,07 30,02 30,09 8.777 5.304.216.700
17/6/2025 30,12 30,15 +0,20% 29,70 30,15 29,88 30,09 30,16 8.763 4.837.269.600
16/6/2025 30,23 30,09 +0,97% 30,00 30,35 30,18 30,09 30,10 7.222 5.316.337.700
13/6/2025 29,74 29,80 -0,37% 29,44 30,20 29,90 29,79 29,81 9.160 9.396.081.300
12/6/2025 30,00 29,91 -0,86% 29,61 30,07 29,83 29,85 29,92 6.225 4.148.503.300
11/6/2025 29,20 30,17 +4,65% 29,09 30,35 29,98 30,17 30,19 18.283 20.829.753.800
10/6/2025 29,00 28,83 +0,28% 28,54 29,03 28,77 28,77 28,85 5.750 6.139.330.700
9/6/2025 28,75 28,75 +0,07% 28,36 28,85 28,65 28,68 28,75 7.266 7.659.038.200
6/6/2025 28,77 28,73 -0,73% 28,57 29,05 28,74 28,62 28,77 7.136 6.749.246.000
5/6/2025 29,19 28,94 -0,31% 28,74 29,22 28,90 28,84 28,96 7.860 8.244.141.500
4/6/2025 29,74 29,03 -2,35% 28,95 29,98 29,23 29,02 29,10 7.936 5.953.638.900
3/6/2025 29,38 29,73 +0,75% 29,23 29,85 29,61 29,56 29,75 6.080 4.518.642.300
2/6/2025 30,00 29,51 -0,74% 29,18 30,10 29,42 29,41 29,52 8.970 6.996.255.700
30/5/2025 29,73 29,73 -0,27% 29,38 29,85 29,66 29,68 29,73 7.535 9.141.308.400
29/5/2025 29,81 29,81 -0,30% 29,64 30,05 29,87 29,80 29,92 6.384 4.204.717.600
28/5/2025 30,24 29,90 -1,12% 29,83 30,33 29,95 29,87 29,93 10.405 6.605.069.200
27/5/2025 30,50 30,24 +0,13% 29,97 30,69 30,21 30,13 30,25 9.293 9.600.873.700
26/5/2025 29,88 30,20 +0,90% 29,76 30,46 30,06 30,18 30,20 5.057 4.305.597.800
23/5/2025 29,60 29,93 +0,84% 28,91 29,93 29,57 29,92 29,95 8.745 6.472.035.800
22/5/2025 29,92 29,68 -0,80% 29,51 29,98 29,73 29,66 29,68 10.633 6.991.401.800
21/5/2025 30,21 29,92 -2,00% 29,53 30,38 29,88 29,82 29,96 6.727 5.758.180.400
20/5/2025 30,53 30,53 -0,10% 30,29 30,68 30,43 30,35 30,54 5.599 3.333.590.400
19/5/2025 30,11 30,56 +1,49% 30,10 30,64 30,49 30,55 30,60 5.896 5.547.721.300
16/5/2025 30,21 30,11 -1,05% 29,99 30,51 30,16 30,11 30,24 5.058 3.834.497.400
15/5/2025 30,41 30,43 +0,07% 30,27 30,72 30,47 30,36 30,50 4.829 3.158.795.300
14/5/2025 30,30 30,41 +0,33% 30,18 30,68 30,47 30,37 30,48 7.905 5.774.890.500
13/5/2025 29,65 30,31 +1,81% 29,65 30,39 30,14 30,31 30,35 6.840 5.430.267.900
12/5/2025 30,00 29,77 -0,73% 29,52 30,05 29,68 29,77 29,78 6.353 4.704.161.700
9/5/2025 29,67 29,99 +0,87% 29,56 30,26 29,95 29,96 30,00 10.091 8.793.334.400
8/5/2025 28,88 29,73 +4,13% 28,79 30,03 29,78 29,71 29,74 17.082 14.074.247.100
7/5/2025 28,43 28,55 +0,35% 28,36 28,78 28,53 28,55 28,58 10.397 9.198.118.700
6/5/2025 28,71 28,45 -0,87% 28,34 28,92 28,60 28,43 28,45 6.271 5.325.460.800
5/5/2025 29,09 28,70 -0,55% 28,40 29,35 28,73 28,45 28,70 9.046 7.992.452.100
2/5/2025 29,20 28,86 +1,62% 28,86 29,46 29,07 28,86 28,96 12.826 15.425.972.100
29/4/2025 28,28 28,40 +0,57% 28,19 28,95 28,63 28,37 28,50 9.716 6.240.582.900
28/4/2025 27,92 28,24 +1,29% 27,86 28,25 28,14 28,12 28,24 5.614 3.127.040.800
25/4/2025 28,05 27,88 -0,68% 27,63 28,17 27,89 27,76 27,88 7.000 6.481.735.800
24/4/2025 27,22 28,07 +3,81% 27,11 28,07 27,69 28,04 28,07 10.657 9.229.931.500
23/4/2025 27,03 27,04 +0,52% 26,89 27,34 27,11 27,00 27,05 11.886 6.236.494.500
22/4/2025 26,45 26,90 -0,63% 26,30 26,98 26,73 26,84 26,91 11.538 7.115.066.500
17/4/2025 27,40 27,07 -0,18% 27,01 27,56 27,26 27,07 27,10 10.618 10.005.417.000
16/4/2025 26,89 27,12 +0,71% 26,82 27,37 27,20 27,11 27,21 11.830 10.032.101.400
15/4/2025 26,75 26,93 -0,07% 26,75 27,49 27,20 26,93 27,00 9.810 7.735.054.700
14/4/2025 26,90 26,95 +1,24% 26,33 27,05 26,71 26,86 26,95 12.609 8.516.318.600
11/4/2025 26,30 26,62 +1,02% 26,30 26,80 26,58 26,50 26,63 6.280 14.243.296.900
10/4/2025 26,35 26,35 -1,50% 26,05 26,60 26,32 26,34 26,44 7.467 4.225.497.600
9/4/2025 25,75 26,75 +2,49% 25,59 26,90 26,29 26,70 26,76 13.438 6.408.399.900
8/4/2025 26,75 26,10 -1,51% 25,82 26,87 26,14 26,10 26,11 7.128 5.083.269.100
7/4/2025 26,45 26,50 -0,45% 25,93 26,96 26,37 26,44 26,50 10.386 5.790.704.500
4/4/2025 27,01 26,62 -3,31% 26,35 27,12 26,57 26,61 26,62 8.913 6.659.141.300
3/4/2025 26,98 27,53 +1,40% 26,95 27,82 27,61 27,52 27,53 10.920 7.452.898.200
2/4/2025 26,68 27,15 +1,69% 26,58 27,33 27,17 27,13 27,16 7.279 4.907.455.500
1/4/2025 26,65 26,70 -0,07% 26,50 27,34 27,01 26,69 26,81 8.914 6.053.358.800
31/3/2025 27,00 26,72 -1,51% 26,51 27,08 26,71 26,71 26,75 7.218 5.593.405.300
28/3/2025 27,46 27,13 -1,06% 27,13 27,77 27,37 27,13 27,22 9.453 6.712.591.300
27/3/2025 27,25 27,42 +0,62% 27,04 27,55 27,34 27,38 27,43 6.791 5.813.925.500
26/3/2025 27,00 27,25 +0,66% 26,98 27,53 27,33 27,23 27,26 8.823 6.779.378.900
25/3/2025 26,70 27,07 +1,27% 26,66 27,40 27,10 27,06 27,07 9.585 6.792.657.300
24/3/2025 26,98 26,73 -0,52% 26,47 26,99 26,65 26,69 26,75 5.276 3.834.278.200
21/3/2025 26,54 26,87 +1,24% 26,49 26,88 26,71 26,77 26,87 7.856 7.295.995.500
20/3/2025 26,81 26,54 -1,59% 26,54 27,03 26,70 26,54 26,63 9.255 6.380.094.700
19/3/2025 26,88 26,97 +1,01% 26,55 27,22 26,96 26,95 27,10 10.413 7.621.372.600
18/3/2025 26,51 26,70 -0,48% 26,51 27,00 26,74 26,62 26,71 8.273 6.689.231.800
17/3/2025 26,18 26,83 +2,25% 26,10 26,84 26,63 26,80 26,83 7.554 5.691.506.400
14/3/2025 25,43 26,24 +3,55% 25,30 26,25 25,85 26,18 26,25 11.512 10.886.536.800
13/3/2025 25,06 25,34 +1,12% 24,85 25,49 25,27 25,31 25,38 8.850 6.434.855.300
12/3/2025 24,91 25,06 +0,12% 24,77 25,16 24,94 24,98 25,08 9.560 5.049.015.300
11/3/2025 25,50 25,03 -2,11% 24,95 25,50 25,06 25,02 25,04 10.155 6.930.737.100
10/3/2025 25,81 25,57 -1,43% 25,37 25,81 25,55 25,48 25,57 6.103 5.154.242.800
7/3/2025 25,23 25,94 +2,45% 25,15 26,14 25,86 25,93 26,07 10.232 9.585.276.800
6/3/2025 25,34 25,32 -0,90% 25,11 25,66 25,41 25,32 25,36 8.885 7.950.153.900
5/3/2025 25,19 25,55 +1,43% 25,04 25,55 25,40 25,52 25,56 6.777 4.651.584.000
28/2/2025 26,08 25,19 -4,11% 25,19 26,17 25,46 25,19 25,25 10.003 8.683.403.400
27/2/2025 26,30 26,27 -1,02% 26,16 26,77 26,39 26,26 26,29 5.442 3.172.216.800
26/2/2025 26,70 26,54 +0,19% 26,49 26,88 26,71 26,53 26,60 10.325 5.136.279.900
25/2/2025 26,30 26,49 +0,72% 26,30 26,68 26,53 26,47 26,54 6.960 5.195.521.700
24/2/2025 26,22 26,30 +0,57% 26,16 26,70 26,41 26,30 26,38 7.797 10.707.582.700
21/2/2025 26,35 26,15 -0,68% 26,04 26,44 26,18 26,15 26,23 9.372 6.298.090.500
20/2/2025 26,24 26,33 +0,11% 26,23 26,63 26,43 26,32 26,50 8.165 5.485.862.200
19/2/2025 26,61 26,30 -1,94% 26,21 26,76 26,44 26,23 26,37 11.174 6.772.766.400
18/2/2025 26,70 26,82 +0,49% 26,43 26,99 26,86 26,80 26,85 5.518 3.719.903.800
17/2/2025 26,64 26,69 +0,19% 26,60 26,92 26,79 26,67 26,75 5.657 2.858.712.300
14/2/2025 25,77 26,64 +3,82% 25,77 26,68 26,44 26,47 26,65 9.346 4.983.953.300
13/2/2025 26,00 25,66 -1,65% 25,66 26,20 25,84 25,66 25,68 8.230 6.137.468.800
12/2/2025 26,24 26,09 -0,61% 26,04 26,63 26,25 26,07 26,10 18.008 10.904.068.800
11/2/2025 26,29 26,25 +0,38% 26,06 26,72 26,41 26,23 26,44 9.573 5.883.979.000
10/2/2025 26,41 26,15 -0,98% 26,12 26,80 26,28 26,13 26,17 8.872 6.621.218.200
7/2/2025 26,91 26,41 -2,19% 26,18 27,03 26,51 26,40 26,49 19.035 11.537.465.500
6/2/2025 26,99 27,00 -0,30% 26,58 27,28 26,91 27,00 27,01 9.081 5.903.996.800
5/2/2025 26,41 27,08 +6,20% 26,33 27,33 26,90 27,00 27,09 29.799 28.630.498.800
4/2/2025 25,84 25,50 -1,28% 25,46 25,92 25,63 25,49 25,62 10.186 6.092.406.100
3/2/2025 25,92 25,83 -0,50% 25,68 26,00 25,80 25,83 25,85 10.466 8.207.202.300
31/1/2025 25,73 25,96 +0,89% 25,66 25,99 25,86 25,93 25,98 10.212 7.334.830.000
30/1/2025 24,78 25,73 +3,83% 24,78 25,85 25,57 25,67 25,77 8.733 4.952.299.900
29/1/2025 25,12 24,78 -0,76% 24,78 25,18 24,93 24,77 24,85 5.460 2.603.254.300
28/1/2025 25,11 24,97 -0,52% 24,87 25,11 24,98 24,97 25,04 4.884 2.756.338.700
27/1/2025 24,84 25,10 +1,05% 24,64 25,18 25,00 25,03 25,10 8.513 5.188.843.600
24/1/2025 24,63 24,84 +1,06% 24,44 24,84 24,72 24,76 24,85 7.055 5.027.549.700
23/1/2025 25,03 24,58 -3,08% 24,40 25,10 24,62 24,53 24,58 12.801 11.862.024.800
22/1/2025 24,93 25,36 +1,28% 24,79 25,36 25,10 25,25 25,36 10.790 7.774.268.500
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
21/1/2022 31,16 31,43 +0,83% 31,11 32,10 31,61 31,41 31,43 9.667 7.471.980.900
20/1/2022 31,55 31,17 -1,11% 31,11 31,85 31,29 31,17 31,19 9.743 8.000.206.500
19/1/2022 31,33 31,52 +0,19% 31,33 32,07 31,79 31,52 31,54 8.375 6.897.137.500
18/1/2022 31,48 31,46 -0,73% 31,16 31,71 31,47 31,46 31,49 3.633 10.525.949.500
17/1/2022 31,78 31,69 -0,53% 31,07 32,03 31,54 31,69 31,80 9.143 6.029.893.700
14/1/2022 31,62 31,86 +1,14% 31,55 32,02 31,78 31,85 31,86 6.462 4.409.929.900
13/1/2022 30,58 31,50 +2,94% 30,21 32,13 31,49 31,50 31,51 1.345 10.893.709.700
12/1/2022 31,40 30,60 -2,61% 30,36 31,66 30,75 30,59 30,60 6.203 12.189.045.600
11/1/2022 31,67 31,42 -0,79% 31,05 31,70 31,33 31,41 31,42 1.945 8.718.433.200
10/1/2022 31,25 31,67 +1,09% 31,07 31,80 31,62 31,66 31,67 3.061 9.558.686.700
7/1/2022 31,23 31,33 +0,32% 31,00 31,44 31,23 31,33 31,34 9.839 6.715.948.400
6/1/2022 30,82 31,23 +1,33% 30,82 31,46 31,14 31,16 31,24 3.754 8.599.811.700
5/1/2022 30,98 30,82 -1,19% 30,67 31,35 30,96 30,81 30,83 7.393 4.958.589.400
4/1/2022 30,74 31,19 +1,46% 30,66 31,72 31,11 31,16 31,20 9.266 6.875.975.100
3/1/2022 30,15 30,74 +0,92% 30,08 30,74 30,50 30,72 30,74 4.346 10.984.596.300
23/12/2021 30,29 30,46 +0,40% 30,15 30,68 30,50 30,45 30,51 5.644 3.026.343.700
22/12/2021 30,42 30,34 -0,26% 29,92 30,51 30,23 30,33 30,35 960 5.307.931.600
21/12/2021 30,75 30,42 -0,88% 30,34 30,86 30,55 30,42 30,43 5.826 3.375.573.700
20/12/2021 31,05 30,69 -1,16% 30,36 31,20 30,64 30,67 30,69 9.076 5.486.191.400
17/12/2021 32,05 31,05 -3,69% 31,05 32,28 31,46 31,05 31,14 3.735 18.759.088.200
16/12/2021 32,07 32,24 +1,22% 31,84 32,51 32,20 32,24 32,25 5.355 10.265.485.600
15/12/2021 31,70 31,85 +0,92% 31,32 32,27 31,86 31,84 31,87 4.903 8.788.527.800
14/12/2021 31,70 31,56 +0,06% 31,53 32,79 31,96 31,55 31,56 2.648 9.554.951.000
13/12/2021 31,99 31,54 -1,31% 31,54 32,70 31,89 31,54 31,56 1.907 9.634.528.500
10/12/2021 32,28 31,96 -0,16% 31,42 32,47 31,77 31,96 31,98 502 13.394.060.100
9/12/2021 33,19 32,01 -3,41% 31,81 33,19 32,14 32,00 32,01 576 7.753.475.100
8/12/2021 33,29 33,14 -0,21% 32,73 33,42 33,01 33,00 33,14 7.598 5.698.049.300
7/12/2021 34,01 33,21 -1,34% 32,93 34,14 33,30 33,18 33,21 7.916 8.025.702.200
6/12/2021 33,60 33,66 0,00% 33,13 34,28 33,80 33,65 33,66 609 8.763.144.700
3/12/2021 33,75 33,66 -0,44% 33,38 34,46 33,91 33,65 33,66 9.983 9.312.884.900
2/12/2021 33,22 33,81 +3,90% 32,88 33,83 33,56 33,69 33,81 9.899 6.339.148.800
1/12/2021 33,38 32,54 -1,27% 32,50 33,51 32,98 32,54 32,66 9.027 7.340.134.600
30/11/2021 33,68 32,96 -2,37% 32,63 34,02 33,03 32,96 33,03 5.237 19.810.940.000
29/11/2021 34,60 33,76 -1,20% 33,33 34,65 33,79 33,75 33,76 1.785 10.796.272.900
26/11/2021 34,87 34,17 -3,45% 33,66 35,08 34,11 34,17 34,18 2.965 8.375.361.400
25/11/2021 34,86 35,39 +1,72% 34,79 35,84 35,43 35,36 35,39 2.574 8.738.171.400
24/11/2021 34,00 34,79 +1,81% 33,89 34,95 34,58 34,79 34,86 7.703 5.321.219.100
23/11/2021 33,90 34,17 +1,12% 33,66 34,55 34,13 34,17 34,23 9.241 9.027.754.100
22/11/2021 34,17 33,79 -0,88% 33,79 34,83 34,08 33,79 33,82 8.157 6.022.996.500
19/11/2021 34,32 34,09 -0,76% 33,93 34,57 34,33 34,08 34,14 6.961 5.455.049.200
18/11/2021 34,75 34,35 -0,38% 33,96 34,75 34,25 34,32 34,35 7.723 5.162.760.200
17/11/2021 34,74 34,48 +0,52% 33,98 34,94 34,42 34,47 34,48 7.241 5.927.057.400
16/11/2021 35,00 34,30 -2,17% 33,90 35,14 34,32 34,30 34,31 9.410 6.362.786.700
12/11/2021 34,57 35,06 +0,92% 34,25 35,20 34,79 35,06 35,08 6.946 4.742.945.100
11/11/2021 35,23 34,74 -1,00% 34,55 35,66 35,04 34,74 34,75 8.999 8.258.484.900
10/11/2021 33,76 35,09 +3,97% 33,63 35,66 34,78 34,95 35,09 2.855 12.348.673.300
9/11/2021 34,25 33,75 -1,17% 33,50 34,72 33,98 33,75 33,76 1.723 8.466.277.000
8/11/2021 33,92 34,15 -0,67% 33,92 34,79 34,31 34,14 34,19 7.043 4.653.438.100
5/11/2021 34,68 34,38 -1,21% 34,02 34,94 34,35 34,38 34,39 563 7.850.483.300
4/11/2021 36,41 34,80 -4,13% 34,72 36,59 35,14 34,79 34,80 9.462 7.929.767.400
3/11/2021 36,09 36,30 +0,25% 35,73 36,97 36,41 36,30 36,31 4.611 10.204.735.400
1/11/2021 35,10 36,21 +5,26% 34,83 36,47 36,06 35,99 36,21 136 13.953.411.200
29/10/2021 35,15 34,40 -1,88% 34,40 35,40 34,76 34,40 34,41 7.548 6.140.520.500
28/10/2021 34,87 35,06 0,00% 34,47 35,48 35,06 35,06 35,18 9.257 8.618.784.000
27/10/2021 35,50 35,06 -0,03% 34,98 36,28 35,49 35,06 35,14 4.112 22.394.311.300
26/10/2021 35,25 35,07 -1,90% 34,70 35,47 35,12 35,07 35,08 230 7.768.604.000
25/10/2021 35,29 35,75 +1,30% 35,19 35,96 35,67 35,61 35,75 3.054 9.163.993.900
22/10/2021 35,15 35,29 -0,45% 33,24 35,29 34,71 35,08 35,29 9.143 18.535.007.300
21/10/2021 35,18 35,45 -1,72% 34,92 36,42 35,66 35,45 35,53 6.650 15.503.500.700
20/10/2021 35,11 36,07 +3,26% 35,05 36,25 35,86 36,03 36,07 1.355 9.840.586.100
19/10/2021 35,76 34,93 -4,30% 34,62 35,86 35,27 34,93 34,95 7.633 13.260.608.600
18/10/2021 36,01 36,50 -2,80% 36,01 37,39 36,73 36,50 36,56 5.515 16.169.490.200
15/10/2021 36,15 37,55 +3,99% 35,97 38,06 37,44 37,55 37,58 4.642 19.058.661.400
14/10/2021 36,12 36,11 +0,56% 35,69 36,29 35,94 36,11 36,13 9.081 7.024.195.300
13/10/2021 36,29 35,91 +0,03% 35,21 36,30 35,78 35,91 35,93 7.203 11.632.440.100
11/10/2021 37,04 35,90 -3,10% 35,81 37,04 36,27 35,90 35,94 600 8.984.973.300
8/10/2021 36,62 37,05 +2,07% 36,59 38,15 37,56 37,05 37,06 8.425 18.894.855.700
7/10/2021 36,85 36,30 -1,47% 36,22 36,90 36,53 36,30 36,48 6.278 10.893.536.800
6/10/2021 36,00 36,84 +0,35% 35,90 36,84 36,35 36,78 36,84 3.076 9.276.589.100
5/10/2021 35,90 36,71 +2,86% 35,71 37,03 36,51 36,71 36,72 9.758 13.945.635.900
4/10/2021 36,50 35,69 -2,99% 35,52 36,50 35,80 35,69 35,70 1.738 12.836.032.900
1/10/2021 35,66 36,79 +4,01% 35,55 36,79 36,35 36,77 36,79 4.872 10.838.895.900
30/9/2021 36,50 35,37 -2,91% 35,24 36,62 35,66 35,37 35,47 9.505 12.522.769.800
29/9/2021 36,24 36,43 +1,11% 36,15 36,90 36,51 36,43 36,45 320 7.353.116.100
28/9/2021 36,16 36,03 -1,26% 36,03 37,17 36,53 36,03 36,05 5.995 10.981.797.500
27/9/2021 35,10 36,49 +3,78% 35,10 36,84 36,29 36,49 36,50 4.683 10.484.409.200
24/9/2021 35,75 35,16 -2,79% 34,95 36,07 35,48 35,16 35,19 1.222 9.759.196.500
23/9/2021 35,37 36,17 +3,02% 35,30 36,61 36,11 36,14 36,17 2.735 10.013.423.200
22/9/2021 34,81 35,11 +1,56% 34,74 35,53 35,23 35,11 35,12 2.809 7.847.986.400
21/9/2021 34,76 34,57 -0,26% 34,57 35,14 34,81 34,57 34,64 8.560 6.158.101.200
20/9/2021 35,53 34,66 -3,27% 34,22 35,53 34,65 34,66 34,67 9.480 6.293.338.700
17/9/2021 36,49 35,83 -1,86% 35,65 36,59 35,95 35,81 35,83 9.112 9.968.724.700
16/9/2021 35,92 36,51 +0,97% 35,76 36,64 36,36 36,51 36,52 9.178 6.509.168.600
15/9/2021 37,00 36,16 -2,06% 36,16 37,11 36,40 36,16 36,18 1.292 8.784.744.500
14/9/2021 37,17 36,92 -0,62% 36,85 37,45 37,12 36,92 36,95 9.325 6.961.413.000
13/9/2021 37,38 37,15 +0,87% 36,90 37,48 37,19 37,14 37,17 605 9.092.503.600
10/9/2021 37,97 36,83 -1,60% 36,77 38,26 37,17 36,83 36,99 976 7.775.924.600
9/9/2021 37,24 37,43 +0,54% 36,52 37,64 37,05 37,42 37,43 6.151 13.379.704.200
8/9/2021 39,09 37,23 -4,95% 37,23 39,09 37,69 37,22 37,23 4.709 10.835.192.100
6/9/2021 38,66 39,17 +0,59% 38,65 39,39 39,12 39,14 39,17 5.480 4.661.579.200
3/9/2021 39,86 38,94 -1,37% 38,30 39,86 38,82 38,91 38,94 8.337 21.286.337.100
2/9/2021 41,29 39,48 -5,23% 39,40 41,47 40,07 39,48 39,52 3.404 14.679.491.800
1/9/2021 42,26 41,66 -0,67% 41,53 42,40 41,83 41,66 41,68 9.053 8.035.286.600
31/8/2021 41,56 41,94 +1,57% 41,25 42,59 41,96 41,78 41,94 7.612 17.994.645.000
30/8/2021 41,78 41,29 -0,84% 41,00 41,86 41,37 41,29 41,30 8.907 6.148.717.600
27/8/2021 41,07 41,64 +1,81% 40,82 41,76 41,43 41,43 41,64 7.379 6.156.159.700
26/8/2021 41,35 40,90 -1,59% 40,90 41,87 41,23 40,90 41,00 9.949 9.158.065.100
25/8/2021 41,31 41,56 +0,39% 40,88 41,59 41,22 41,53 41,56 7.821 5.733.203.800
24/8/2021 40,91 41,40 +1,60% 40,81 41,67 41,36 41,29 41,40 8.280 8.054.376.500
23/8/2021 40,06 40,75 +1,34% 40,04 40,80 40,51 40,75 40,76 9.064 8.489.226.100
20/8/2021 39,89 40,21 0,00% 39,70 40,45 40,07 40,21 40,23 8.515 6.456.479.100
19/8/2021 39,75 40,21 +0,32% 39,62 40,51 40,11 40,20 40,21 8.887 7.227.114.800
18/8/2021 40,50 40,08 -0,79% 40,03 40,94 40,46 40,07 40,08 2.220 8.706.112.900
17/8/2021 40,59 40,40 -0,62% 39,94 41,02 40,41 40,40 40,43 4.152 11.314.090.600
16/8/2021 40,78 40,65 -0,29% 40,40 41,33 40,72 40,60 40,65 3.178 10.399.980.700
13/8/2021 40,02 40,77 +2,33% 39,59 40,77 40,34 40,77 40,78 1.828 9.158.431.300
12/8/2021 40,00 39,84 -0,55% 39,62 40,35 40,02 39,84 39,87 8.681 7.270.391.800
11/8/2021 39,94 40,06 +0,65% 39,53 40,69 40,19 40,05 40,06 794 10.835.907.800
10/8/2021 40,71 39,80 -2,24% 39,80 40,93 40,16 39,79 39,80 7.591 9.342.173.400
9/8/2021 40,78 40,71 -0,42% 40,60 41,20 40,88 40,71 40,73 5.858 5.460.064.700
6/8/2021 39,52 40,88 +3,97% 39,45 40,95 40,55 40,87 40,88 2.542 13.868.812.200
5/8/2021 39,91 39,32 -2,36% 39,23 40,13 39,54 39,32 39,45 1.024 14.823.711.500
4/8/2021 40,45 40,27 -1,42% 40,00 40,83 40,29 40,27 40,32 810 10.029.044.500
3/8/2021 40,72 40,85 +0,62% 39,99 41,11 40,58 40,83 40,86 1.038 12.839.793.700
2/8/2021 41,11 40,60 +0,15% 40,57 41,83 41,09 40,59 40,60 3.040 11.516.934.600
30/7/2021 40,75 40,54 -1,19% 40,44 41,45 40,74 40,54 40,56 2.968 12.380.968.200
29/7/2021 41,63 41,03 -1,44% 40,81 41,80 41,23 41,03 41,13 8.815 28.507.727.000
28/7/2021 41,36 41,63 +1,04% 40,25 42,01 41,24 41,62 41,63 7.305 27.486.364.800
27/7/2021 40,55 41,20 +0,61% 40,39 41,27 40,91 41,19 41,21 6.663 7.153.699.300
26/7/2021 39,95 40,95 +2,25% 39,87 41,29 40,87 40,91 40,95 6.650 6.400.110.900
23/7/2021 40,09 40,05 -0,12% 39,65 40,53 40,07 40,05 40,06 5.670 5.101.780.600
22/7/2021 40,96 40,10 -1,23% 40,05 40,96 40,27 40,09 40,10 7.514 6.763.212.200
21/7/2021 40,19 40,60 +1,05% 40,05 40,90 40,62 40,60 40,61 7.242 5.840.068.800
20/7/2021 39,73 40,18 +1,29% 39,43 40,27 39,81 40,07 40,18 8.365 9.292.228.300
19/7/2021 39,44 39,67 -0,58% 39,36 39,90 39,65 39,61 39,67 8.082 6.796.108.700
16/7/2021 40,85 39,90 -1,75% 39,85 41,02 40,37 39,89 39,90 7.708 6.273.835.000
15/7/2021 41,27 40,61 -1,60% 40,36 41,55 40,79 40,60 40,61 9.676 8.252.989.000
14/7/2021 41,80 41,27 -0,15% 41,17 42,53 41,65 41,26 41,28 1.101 10.666.726.700
13/7/2021 41,12 41,33 +0,07% 40,70 41,60 41,15 41,30 41,33 1.243 11.393.559.400
12/7/2021 39,95 41,30 +3,77% 39,90 41,73 40,98 41,30 41,33 4.781 15.820.114.300
8/7/2021 39,50 39,80 -0,80% 39,22 39,96 39,59 39,80 39,81 8.497 8.602.281.300
7/7/2021 39,92 40,12 +0,73% 39,73 40,36 40,08 40,12 40,17 8.128 6.209.809.000
6/7/2021 40,31 39,83 -1,70% 39,82 40,49 40,11 39,82 39,83 8.671 10.154.249.100
5/7/2021 40,93 40,52 -0,86% 40,37 40,93 40,54 40,52 40,57 3.924 4.963.855.600
2/7/2021 41,00 40,87 +0,67% 40,18 41,03 40,57 40,78 40,87 149 10.535.064.400
1/7/2021 40,61 40,60 +0,25% 39,98 40,79 40,29 40,45 40,60 822 10.020.979.400
30/6/2021 41,15 40,50 -2,29% 40,50 41,44 40,83 40,50 40,56 9.783 8.764.229.800
29/6/2021 41,74 41,45 -0,60% 41,08 41,87 41,40 41,40 41,45 7.934 6.834.985.800
28/6/2021 42,06 41,70 -1,11% 41,12 42,27 41,58 41,70 41,71 9.329 10.335.215.200
25/6/2021 43,12 42,17 -2,36% 41,69 43,38 42,30 42,16 42,17 261 9.739.213.100
24/6/2021 43,51 43,19 0,00% 42,78 43,76 43,12 43,10 43,19 501 9.962.443.800
23/6/2021 43,50 43,19 -0,94% 43,15 44,35 43,55 43,18 43,19 7.518 7.640.436.500
22/6/2021 43,33 43,60 -0,14% 43,10 44,00 43,57 43,60 43,64 4.216 12.712.349.400
21/6/2021 43,75 43,66 +0,58% 43,48 44,26 43,86 43,66 43,70 1.316 14.397.798.700
18/6/2021 44,85 43,41 -3,32% 43,41 44,94 43,97 43,41 43,65 871 16.725.443.600
17/6/2021 45,85 44,90 -1,62% 44,78 46,80 45,53 44,90 44,91 1.773 11.510.533.400
16/6/2021 45,24 45,64 +1,63% 44,70 46,35 45,72 45,64 45,65 8.775 21.311.022.500
15/6/2021 45,03 44,91 -0,27% 44,33 45,24 44,76 44,91 44,92 6.018 9.746.184.800
14/6/2021 45,35 45,03 -0,02% 44,76 45,60 45,04 45,02 45,05 7.224 8.574.960.200
11/6/2021 45,50 45,04 -0,95% 44,46 45,50 44,87 45,00 45,04 8.241 11.530.031.300
10/6/2021 45,35 45,47 +0,78% 45,24 45,97 45,58 0,00 0,00 7.038 7.315.766.900
9/6/2021 45,53 45,12 -1,05% 44,96 46,05 45,47 45,12 45,16 1.607 13.718.502.500
8/6/2021 45,62 45,60 -0,48% 44,80 45,81 45,47 45,60 45,65 5.978 13.922.270.700
7/6/2021 44,86 45,82 +1,89% 44,66 46,23 45,68 45,80 45,82 5.520 21.286.964.600
4/6/2021 43,33 44,97 +3,02% 43,30 45,10 44,64 44,97 44,98 3.086 15.313.840.000
2/6/2021 43,11 43,65 +1,54% 42,91 43,76 43,39 43,60 43,65 2.706 12.812.103.200
1/6/2021 41,43 42,99 +4,29% 41,29 43,16 42,58 42,98 42,99 8.627 17.360.023.200
31/5/2021 40,91 41,22 +1,03% 40,70 41,41 41,14 41,22 41,23 9.319 7.885.407.500
28/5/2021 40,47 40,80 +1,37% 40,30 40,94 40,68 40,80 40,81 8.904 9.201.500.800
27/5/2021 40,82 40,25 -1,40% 40,04 40,95 40,35 40,25 40,41 2.056 16.627.719.000
26/5/2021 40,60 40,82 +1,37% 40,40 41,20 40,88 40,82 40,84 6.221 4.576.792.000
25/5/2021 40,77 40,27 -1,01% 40,21 41,00 40,44 40,27 40,29 9.021 8.905.418.600
24/5/2021 41,30 40,68 -0,73% 40,59 41,43 40,92 40,68 40,71 7.120 6.109.999.100
21/5/2021 40,80 40,98 +0,42% 40,33 41,12 40,80 40,98 40,99 5.337 4.809.835.900
20/5/2021 41,15 40,81 -0,51% 40,72 41,43 40,98 40,81 40,82 7.043 6.510.906.200
19/5/2021 39,40 41,02 +3,32% 39,30 41,13 40,62 41,02 41,05 4.089 11.666.856.100
18/5/2021 39,20 39,70 +0,53% 39,09 40,05 39,76 39,70 39,71 7.305 5.695.046.700
17/5/2021 39,49 39,49 +0,48% 38,66 39,60 39,11 39,46 39,49 7.076 8.372.048.300
14/5/2021 38,97 39,30 +1,79% 38,69 39,58 39,19 39,28 39,30 1.782 10.477.108.600
13/5/2021 37,72 38,61 +2,44% 37,72 38,82 38,50 38,61 38,62 9.936 9.690.895.900
12/5/2021 38,10 37,69 -1,28% 37,38 38,36 37,75 37,66 37,69 8 8.999.919.900
11/5/2021 38,16 38,18 -0,68% 37,78 38,47 38,20 38,18 38,23 7.174 5.253.787.400
10/5/2021 38,23 38,44 -1,64% 38,07 38,54 38,35 38,39 38,44 8.559 8.275.747.000
7/5/2021 39,11 39,08 +0,46% 38,53 39,25 38,85 39,00 39,08 9.971 9.482.258.200
6/5/2021 39,23 38,90 -0,49% 38,27 39,31 38,62 38,81 38,90 9.185 9.912.010.900
5/5/2021 38,36 39,09 +2,30% 38,09 39,24 38,79 39,09 39,11 9.254 7.017.887.000
4/5/2021 39,48 38,21 -2,72% 38,16 39,48 38,54 38,21 38,22 9.142 7.135.469.700
3/5/2021 38,60 39,28 +1,95% 38,37 39,45 39,00 39,24 39,28 3.445 15.389.405.100
30/4/2021 38,96 38,53 -1,28% 38,48 39,15 38,69 38,53 38,55 4.348 14.135.308.100
29/4/2021 40,61 39,03 -3,87% 38,82 40,87 39,44 39,03 39,12 1.300 16.652.539.000
28/4/2021 38,51 40,60 +8,06% 38,29 41,38 40,26 40,60 40,70 5.491 41.191.331.400
27/4/2021 38,14 37,57 -1,52% 37,36 38,34 37,64 37,56 37,57 4.725 13.506.245.600
26/4/2021 38,45 38,15 -0,39% 37,70 38,89 38,26 38,05 38,15 8.115 9.853.413.000
23/4/2021 37,78 38,30 +2,11% 37,63 38,45 38,26 38,30 38,34 3.100 9.240.774.600
22/4/2021 38,42 37,51 -2,06% 37,37 38,53 37,75 37,51 37,56 1.561 10.144.388.200
20/4/2021 38,35 38,30 +0,21% 38,10 38,63 38,30 38,29 38,30 6.481 5.615.284.400
19/4/2021 38,69 38,22 -1,37% 38,21 38,98 38,45 38,22 38,25 6.745 7.471.220.100
16/4/2021 38,65 38,75 +0,39% 38,48 39,09 38,76 38,75 38,85 5.756 5.710.413.900
15/4/2021 39,00 38,60 -1,20% 38,41 39,70 38,85 38,60 38,61 294 8.256.327.700
14/4/2021 38,41 39,07 +2,01% 38,02 39,68 39,17 39,07 39,08 6.607 15.473.526.900
13/4/2021 38,75 38,30 -1,24% 37,81 38,75 38,17 38,29 38,30 3.613 10.286.267.100
12/4/2021 37,88 38,78 +2,38% 37,88 38,78 38,38 38,75 38,78 7.812 6.770.600.300
9/4/2021 38,24 37,88 -0,84% 37,82 38,67 38,16 37,88 37,90 8.892 7.582.600.800
8/4/2021 38,70 38,20 -0,78% 37,86 38,79 38,22 38,19 38,20 1.273 9.177.140.200
7/4/2021 38,52 38,50 +0,03% 38,01 38,92 38,49 38,47 38,51 1.664 10.400.501.800
6/4/2021 38,95 38,49 -1,05% 38,29 39,10 38,56 38,47 38,49 5.924 5.041.520.000
5/4/2021 39,07 38,90 +0,91% 38,43 39,42 38,85 38,80 38,90 7.025 5.127.881.400
1/4/2021 40,14 38,55 -2,65% 38,36 40,14 38,73 38,52 38,55 3.865 15.141.204.800
31/3/2021 40,03 39,60 -1,66% 39,11 40,18 39,64 39,60 39,61 9.447 8.917.897.900
30/3/2021 39,80 40,27 +1,33% 39,45 40,57 40,23 40,24 40,27 8.469 7.163.465.400
29/3/2021 41,46 39,74 -2,93% 39,51 41,46 39,97 39,74 39,77 3.510 11.574.524.600
26/3/2021 39,80 40,94 +3,46% 39,65 41,50 40,95 40,94 40,95 3.406 15.921.296.600
25/3/2021 38,60 39,57 +1,51% 38,41 39,75 39,31 39,56 39,57 8.154 8.094.629.200
24/3/2021 39,22 38,98 -0,61% 38,60 39,80 39,25 38,98 38,99 1.095 9.558.242.400
23/3/2021 39,57 39,22 -2,17% 39,06 40,18 39,62 39,22 39,24 244 10.053.862.000
22/3/2021 40,00 40,09 -0,84% 38,93 40,16 39,53 40,00 40,09 3.980 15.697.748.400
19/3/2021 40,83 40,43 -1,10% 40,04 40,98 40,45 40,43 40,50 1.520 25.689.870.300
18/3/2021 39,90 40,88 +2,77% 39,60 41,33 40,78 40,88 40,89 7.449 17.912.129.000
17/3/2021 38,44 39,78 +3,32% 38,16 39,82 39,14 39,70 39,78 4.684 11.340.155.300
16/3/2021 39,87 38,50 -3,51% 38,44 39,87 38,85 38,49 38,50 192 9.931.528.000
15/3/2021 39,10 39,90 +2,05% 38,50 39,92 39,38 39,88 39,90 3.252 10.840.181.100
12/3/2021 39,40 39,10 -1,36% 39,07 39,80 39,28 39,10 39,12 7.374 7.161.370.100
11/3/2021 40,01 39,64 -0,25% 39,12 40,56 39,65 39,61 39,64 925 8.580.043.700
10/3/2021 39,18 39,74 +1,95% 38,72 39,98 39,29 39,73 39,74 1.837 10.238.142.100
9/3/2021 38,81 38,98 -0,23% 38,30 39,56 39,01 38,98 39,06 1.899 8.454.702.300
8/3/2021 39,89 39,07 -3,46% 38,90 40,78 39,60 39,06 39,07 9.119 16.648.879.300
5/3/2021 38,89 40,47 +4,44% 38,68 40,66 40,04 40,46 40,47 9.653 16.168.149.200
4/3/2021 38,00 38,75 +2,89% 38,00 39,62 38,88 38,75 38,79 6.293 21.823.097.300
3/3/2021 38,11 37,66 -1,18% 36,32 38,56 37,43 37,66 37,74 7.524 21.261.121.600
2/3/2021 36,01 38,11 +3,14% 35,34 38,58 37,15 38,09 38,13 1.202 15.955.903.100
1/3/2021 37,57 36,95 -1,18% 36,70 38,04 37,37 36,95 37,05 5.876 14.175.168.400
26/2/2021 38,35 37,39 -2,25% 37,31 38,72 37,74 37,39 37,40 1.026 13.500.489.200
25/2/2021 39,44 38,25 -3,02% 38,13 39,79 38,91 38,25 38,29 905 8.563.974.700
24/2/2021 40,38 39,44 -2,18% 39,21 40,72 39,58 39,44 39,45 1.700 10.411.928.500
23/2/2021 39,14 40,32 +3,31% 39,14 41,02 40,42 40,32 40,36 9.779 19.134.836.600
22/2/2021 39,67 39,03 -4,01% 38,80 39,92 39,27 39,03 39,04 1.406 17.827.993.900
19/2/2021 40,58 40,66 +0,62% 40,41 41,42 40,86 40,66 40,71 1.869 12.419.322.300
18/2/2021 40,55 40,41 -1,46% 40,17 41,21 40,55 40,41 40,46 1.267 10.323.072.700
17/2/2021 40,53 41,01 +0,59% 40,42 41,43 40,96 41,01 41,05 8.146 7.468.253.000
12/2/2021 40,60 40,77 +0,42% 39,90 40,99 40,62 40,76 40,77 5.536 6.232.390.400
11/2/2021 40,77 40,60 +1,02% 40,34 41,14 40,67 40,50 40,60 8.699 7.618.512.000
10/2/2021 40,87 40,19 -1,64% 40,10 41,14 40,37 40,19 40,20 983 8.348.136.400
9/2/2021 39,98 40,86 +1,62% 39,70 41,54 40,81 40,86 40,99 3.850 12.264.002.800
8/2/2021 41,56 40,21 -3,25% 40,10 41,69 40,73 40,21 40,26 3.890 12.548.742.000
5/2/2021 41,20 41,56 +0,85% 41,10 42,07 41,65 41,56 41,57 2.550 13.209.202.400
4/2/2021 40,89 41,21 +0,91% 40,66 41,74 41,21 41,20 41,21 3.339 12.256.763.400
3/2/2021 42,40 40,84 -0,39% 40,62 43,12 41,73 40,84 40,85 7.904 35.535.432.100
2/2/2021 41,53 41,00 +0,49% 39,84 41,82 40,83 40,98 41,00 3.812 25.899.395.500
1/2/2021 39,84 40,80 +3,92% 39,63 41,15 40,66 40,79 40,80 626 18.714.507.200
29/1/2021 40,08 39,26 -3,32% 39,13 40,62 39,63 39,26 39,27 688 11.482.000.500
28/1/2021 39,06 40,61 +3,99% 39,01 40,91 40,39 40,61 40,68 2.643 12.737.321.200
27/1/2021 39,06 39,05 -0,61% 38,38 39,54 39,03 39,05 39,06 8.584 15.655.852.300
26/1/2021 40,00 39,29 -3,23% 38,91 41,20 39,72 39,23 39,29 354 16.708.170.300
22/1/2021 40,20 40,60 -0,64% 39,85 40,88 40,31 40,60 40,63 6.134 17.585.590.200
21/1/2021 41,84 40,86 -2,41% 40,70 42,03 41,12 40,86 40,90 1.737 11.477.958.800
20/1/2021 43,15 41,87 -2,56% 41,72 43,34 42,11 41,86 41,87 1.377 13.651.437.400
19/1/2021 44,20 42,97 -2,16% 42,55 44,38 43,07 42,97 42,98 289 13.144.300.900
18/1/2021 43,85 43,92 +0,50% 43,45 44,71 43,96 43,80 43,92 8.056 8.693.856.100
15/1/2021 45,32 43,70 -5,00% 43,70 45,50 44,25 43,70 43,73 9.827 12.236.420.900
14/1/2021 44,96 46,00 +2,79% 44,36 46,20 45,54 45,96 46,00 2.420 12.774.545.100
13/1/2021 45,12 44,75 -0,91% 43,58 45,75 44,50 44,75 44,82 4.213 22.991.930.700
12/1/2021 44,65 45,16 +1,01% 44,56 45,59 45,20 45,16 45,25 6.377 19.535.248.100
11/1/2021 45,27 44,71 -2,57% 43,78 45,49 44,64 44,71 44,72 3.351 15.211.323.600
8/1/2021 46,71 45,89 -1,06% 45,27 47,20 45,89 45,89 45,90 457 10.941.678.600
7/1/2021 44,71 46,38 +3,85% 44,25 46,38 45,91 46,33 46,38 1.125 12.223.229.900
6/1/2021 43,71 44,66 +2,48% 43,68 45,34 44,82 44,66 44,70 683 11.664.493.300
5/1/2021 44,15 43,58 -1,87% 43,15 44,19 43,54 43,58 43,59 5.568 14.970.890.900
4/1/2021 45,40 44,41 -0,94% 44,09 45,86 44,60 44,41 44,42 111 10.773.360.900
30/12/2020 46,33 44,83 -2,99% 44,83 46,44 45,27 44,83 44,90 8.284 11.762.566.700
29/12/2020 46,31 46,21 +0,22% 45,67 46,60 46,07 46,20 46,21 7.330 6.418.271.100
28/12/2020 45,53 46,11 +1,95% 45,47 46,49 46,11 46,05 46,11 611 9.730.869.600
23/12/2020 44,38 45,23 +1,92% 44,38 45,47 45,14 45,23 45,27 6.854 7.494.975.000
22/12/2020 43,50 44,38 +2,35% 43,50 44,55 44,26 44,36 44,38 8.237 8.520.304.400
21/12/2020 43,11 43,36 -1,09% 43,04 44,00 43,52 43,36 43,45 1.004 10.531.759.500
18/12/2020 44,44 43,84 -0,36% 43,71 44,90 44,14 43,84 43,89 1.414 14.634.064.200
17/12/2020 45,08 44,00 -2,40% 44,00 45,56 44,48 44,00 44,10 4.304 15.360.957.600
16/12/2020 44,50 45,08 +1,83% 43,55 45,26 44,49 45,08 45,10 6.688 17.435.512.000
15/12/2020 44,14 44,27 +0,91% 44,14 45,13 44,72 44,27 44,34 1.365 12.302.867.500
14/12/2020 44,86 43,87 -1,33% 43,87 45,05 44,43 43,87 43,96 2.134 12.011.630.000
11/12/2020 43,46 44,46 +1,16% 43,32 44,81 44,16 44,41 44,46 4.324 15.857.799.600
10/12/2020 43,11 43,95 +2,33% 43,11 44,22 43,79 43,95 43,96 1.330 12.532.572.100
9/12/2020 43,41 42,95 -0,60% 42,41 43,62 42,88 42,92 42,95 9.024 8.909.482.900
8/12/2020 42,90 43,21 +0,56% 42,61 43,75 43,28 43,11 43,21 3.854 13.460.630.800
7/12/2020 42,12 42,97 +2,31% 41,65 43,78 43,21 42,97 42,99 7.482 18.707.628.200
4/12/2020 41,78 42,00 +1,67% 40,97 42,14 41,66 42,00 42,01 761 10.088.755.300
3/12/2020 42,19 41,31 -2,20% 41,31 43,50 42,25 41,31 41,34 7.439 15.544.461.600
2/12/2020 42,30 42,24 +0,69% 41,65 42,57 42,09 42,24 42,25 1.622 11.567.946.400
1/12/2020 40,30 41,95 +7,15% 40,10 42,82 41,79 41,81 41,95 6.962 26.568.594.100
30/11/2020 40,47 39,15 -3,14% 38,96 40,49 39,41 39,15 39,43 382 27.027.478.000
27/11/2020 40,51 40,42 +0,17% 40,22 41,34 40,85 40,42 40,50 2.461 9.857.523.300
26/11/2020 40,31 40,35 +0,07% 39,72 40,76 40,21 40,31 40,35 8.076 6.719.515.500
25/11/2020 40,20 40,32 +0,30% 39,71 40,99 40,32 40,30 40,36 8.746 17.713.954.400
24/11/2020 38,89 40,20 +3,55% 38,89 40,74 40,16 40,20 40,25 5.617 16.971.170.000
23/11/2020 38,29 38,82 +2,59% 38,08 38,95 38,61 38,78 38,82 6.917 6.989.246.000
20/11/2020 39,01 37,84 -3,30% 37,79 39,08 38,28 37,84 37,85 9.006 7.796.429.500
19/11/2020 38,69 39,13 +0,93% 38,55 39,45 39,13 39,12 39,19 2.920 13.763.734.000
18/11/2020 38,99 38,77 -0,67% 38,38 39,49 38,85 38,68 38,77 2.286 10.698.392.800
17/11/2020 37,85 39,03 +1,85% 37,62 39,22 38,54 39,03 39,05 1.064 18.844.707.400
16/11/2020 36,09 38,32 +7,25% 36,09 38,32 37,62 38,31 38,32 7.751 17.828.615.900
13/11/2020 35,48 35,73 +2,09% 35,06 36,00 35,66 35,73 35,74 8.011 5.314.865.700
12/11/2020 36,12 35,00 -2,78% 34,90 36,26 35,38 35,00 35,11 2.005 11.003.155.300
11/11/2020 36,59 36,00 -2,28% 35,83 36,80 36,21 36,00 36,03 3.481 12.428.492.600
10/11/2020 34,19 36,84 +7,66% 34,11 37,00 35,94 36,84 36,86 9.366 23.285.728.000
9/11/2020 32,77 34,22 +7,61% 32,75 34,50 34,06 34,22 34,28 1.905 18.321.241.500
6/11/2020 32,05 31,80 -1,55% 31,61 32,61 31,85 31,80 31,86 3.655 10.368.339.900
5/11/2020 32,28 32,30 +1,44% 31,54 32,52 32,05 32,30 32,35 4.452 15.066.898.800
4/11/2020 32,91 31,84 -2,27% 31,75 33,16 32,07 31,84 31,94 4.976 12.648.181.700
3/11/2020 32,68 32,58 +1,65% 32,18 32,89 32,53 32,58 32,59 1.320 13.090.081.400
30/10/2020 32,99 32,05 -4,01% 31,72 33,32 32,28 32,03 32,05 5.086 12.056.840.300
29/10/2020 31,99 33,39 +4,31% 31,20 33,39 32,47 33,33 33,39 3.931 19.692.925.800
28/10/2020 32,30 32,01 -3,79% 31,99 32,90 32,36 32,00 32,01 5.905 17.458.701.800
27/10/2020 35,40 33,27 -4,73% 33,00 36,27 34,06 33,27 33,28 990 33.927.967.900
26/10/2020 33,74 34,92 +3,74% 33,71 34,99 34,50 34,89 34,92 459 22.783.533.800
23/10/2020 33,64 33,66 +1,08% 33,51 34,60 34,02 33,66 33,72 888 20.231.769.800
22/10/2020 31,93 33,30 +4,16% 31,84 33,60 33,08 33,30 33,32 5.061 14.804.291.600
21/10/2020 31,69 31,97 +0,88% 31,42 32,57 32,10 31,97 32,00 1.618 8.157.994.400
20/10/2020 31,20 31,69 +2,42% 31,20 32,28 31,93 31,69 31,78 6.522 14.497.587.800
19/10/2020 30,99 30,94 +0,75% 30,71 31,79 31,21 30,94 30,97 1.693 8.289.947.200
16/10/2020 31,61 30,71 -3,12% 30,71 31,69 31,05 30,71 30,73 5.358 13.032.032.300
15/10/2020 31,62 31,70 -1,46% 31,42 32,30 31,75 31,69 31,70 3.547 9.276.279.400
14/10/2020 31,84 32,17 +1,23% 31,69 32,73 32,10 32,08 32,17 7.018 14.428.402.100
13/10/2020 31,50 31,78 +0,89% 30,84 31,95 31,43 31,77 31,78 5.127 12.775.368.700
9/10/2020 30,71 31,50 +2,34% 30,25 32,20 31,44 31,49 31,50 4.021 19.132.592.500
8/10/2020 28,47 30,78 +8,11% 28,44 30,95 30,09 30,78 30,79 5.055 22.170.920.500
7/10/2020 28,77 28,47 -0,25% 28,38 28,91 28,60 28,47 28,64 1.796 6.138.812.500
6/10/2020 28,67 28,54 +0,25% 28,31 28,99 28,75 28,54 28,55 9.929 5.450.656.100
5/10/2020 28,45 28,47 +0,25% 27,86 28,68 28,35 28,47 28,49 1.904 7.105.166.100
2/10/2020 27,70 28,40 +1,79% 27,53 28,95 28,53 28,37 28,40 5.742 10.909.050.400
1/10/2020 28,00 27,90 -0,21% 27,23 28,17 27,56 27,90 27,92 9.776 5.660.136.900
30/9/2020 27,35 27,96 +3,21% 27,01 27,96 27,64 27,92 27,96 626 9.172.003.300
29/9/2020 27,95 27,09 -2,45% 27,03 28,04 27,45 27,08 27,09 8.450 5.465.434.100
28/9/2020 27,62 27,77 +2,10% 27,52 29,15 28,41 27,77 27,80 6.675 18.480.329.300
25/9/2020 27,20 27,20 -0,87% 26,81 27,29 27,02 27,11 27,20 6.747 3.547.445.700
24/9/2020 26,76 27,44 +2,73% 26,72 27,77 27,38 27,41 27,44 6.824 3.564.134.700
23/9/2020 27,50 26,71 -2,84% 26,71 27,66 27,07 26,71 26,86 9.248 4.701.111.200
22/9/2020 27,37 27,49 +0,70% 27,22 27,84 27,56 27,49 27,60 9.897 6.131.379.600
21/9/2020 26,89 27,30 -0,15% 26,44 27,53 27,13 27,30 27,32 3.720 8.469.774.300
18/9/2020 27,86 27,34 -2,57% 27,20 27,89 27,40 27,32 27,34 5.418 10.678.606.400
17/9/2020 28,16 28,06 -0,60% 27,61 28,17 27,86 28,04 28,06 2.917 8.335.924.500
16/9/2020 28,44 28,23 -0,74% 28,16 28,64 28,36 28,23 28,26 545 7.013.823.100
15/9/2020 28,80 28,44 -0,66% 28,25 28,85 28,41 28,43 28,44 9.086 4.823.724.800
14/9/2020 28,75 28,63 +0,67% 28,24 28,96 28,63 28,63 28,64 427 7.115.680.200
11/9/2020 28,74 28,44 -1,25% 28,17 28,86 28,46 28,43 28,44 1.896 7.664.757.900
10/9/2020 29,71 28,80 -3,06% 28,75 29,99 29,28 28,79 28,80 552 7.016.410.800

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