Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SANB3F - SANTANDER BR - ON
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 11,84 | 11,99 | +0,93% | 11,78 | 11,99 | 11,86 | 11,89 | 11,99 | 658 | 9.030.576 |
20/1/2025 | 11,90 | 11,88 | +0,85% | 11,70 | 11,90 | 11,79 | 11,82 | 11,89 | 829 | 12.173.089 |
17/1/2025 | 11,90 | 11,78 | -1,01% | 11,70 | 11,92 | 11,80 | 11,78 | 11,88 | 658 | 9.545.218 |
16/1/2025 | 11,82 | 11,90 | +0,68% | 11,67 | 11,90 | 11,74 | 11,84 | 11,90 | 582 | 6.432.970 |
15/1/2025 | 11,46 | 11,82 | +3,96% | 11,45 | 11,84 | 11,59 | 11,72 | 11,82 | 677 | 7.239.191 |
14/1/2025 | 11,50 | 11,37 | -0,09% | 11,29 | 11,50 | 11,35 | 11,37 | 11,48 | 827 | 8.093.750 |
13/1/2025 | 11,36 | 11,38 | -1,90% | 11,28 | 11,63 | 11,42 | 11,38 | 11,45 | 927 | 10.570.047 |
10/1/2025 | 11,42 | 11,60 | +0,87% | 11,25 | 11,60 | 11,34 | 11,30 | 11,60 | 605 | 8.066.534 |
9/1/2025 | 11,56 | 11,50 | +0,52% | 11,40 | 11,56 | 11,45 | 11,43 | 11,50 | 528 | 6.173.436 |
8/1/2025 | 11,68 | 11,44 | -1,55% | 11,35 | 11,68 | 11,47 | 11,41 | 11,59 | 683 | 7.244.673 |
7/1/2025 | 11,29 | 11,62 | +3,38% | 11,24 | 11,62 | 11,48 | 11,48 | 11,62 | 656 | 8.287.069 |
6/1/2025 | 11,26 | 11,24 | +0,99% | 11,11 | 11,39 | 11,28 | 11,24 | 11,30 | 820 | 9.995.366 |
3/1/2025 | 11,37 | 11,13 | -4,79% | 11,11 | 11,41 | 11,18 | 11,13 | 11,22 | 1.154 | 14.559.090 |
2/1/2025 | 11,56 | 11,69 | +2,19% | 11,10 | 11,69 | 11,23 | 11,31 | 11,69 | 1.440 | 17.676.472 |
30/12/2024 | 11,34 | 11,44 | +1,87% | 11,22 | 11,44 | 11,29 | 11,42 | 11,44 | 831 | 9.653.481 |
27/12/2024 | 11,52 | 11,23 | -1,49% | 11,21 | 11,52 | 11,29 | 11,23 | 11,28 | 1.114 | 13.748.417 |
26/12/2024 | 11,39 | 11,40 | +0,53% | 11,23 | 11,40 | 11,32 | 11,34 | 11,40 | 779 | 9.186.451 |
23/12/2024 | 11,40 | 11,34 | -0,53% | 11,20 | 11,42 | 11,28 | 11,29 | 11,34 | 1.158 | 14.921.483 |
20/12/2024 | 11,34 | 11,40 | +1,60% | 11,22 | 11,49 | 11,37 | 11,39 | 11,40 | 709 | 10.267.190 |
19/12/2024 | 11,27 | 11,22 | +0,63% | 11,10 | 11,41 | 11,25 | 11,22 | 11,33 | 826 | 11.533.273 |
18/12/2024 | 11,67 | 11,15 | -3,88% | 11,11 | 11,67 | 11,33 | 11,15 | 11,32 | 1.755 | 20.685.374 |
17/12/2024 | 11,42 | 11,60 | +1,84% | 11,37 | 11,66 | 11,49 | 11,60 | 11,66 | 802 | 9.563.586 |
16/12/2024 | 11,56 | 11,39 | -1,47% | 11,39 | 11,70 | 11,51 | 11,39 | 11,50 | 1.519 | 19.282.763 |
13/12/2024 | 11,97 | 11,56 | -2,61% | 11,56 | 11,97 | 11,65 | 11,56 | 11,68 | 1.787 | 22.055.954 |
12/12/2024 | 12,11 | 11,87 | -1,90% | 11,70 | 12,11 | 11,87 | 11,87 | 11,88 | 1.093 | 15.141.025 |
11/12/2024 | 12,03 | 12,10 | +0,58% | 11,82 | 12,29 | 11,94 | 12,11 | 12,20 | 768 | 9.518.599 |
10/12/2024 | 12,17 | 12,03 | -0,08% | 11,79 | 12,17 | 11,93 | 12,03 | 12,15 | 833 | 10.611.099 |
9/12/2024 | 12,05 | 12,04 | -0,41% | 11,95 | 12,22 | 12,06 | 12,03 | 12,04 | 898 | 10.492.677 |
6/12/2024 | 12,15 | 12,09 | -0,49% | 11,98 | 12,23 | 12,07 | 12,09 | 12,12 | 913 | 11.934.736 |
5/12/2024 | 12,02 | 12,15 | +2,10% | 12,02 | 12,25 | 12,18 | 12,15 | 12,20 | 625 | 9.141.169 |
4/12/2024 | 12,01 | 11,90 | +0,08% | 11,81 | 12,06 | 11,94 | 11,90 | 12,00 | 703 | 9.780.946 |
3/12/2024 | 11,83 | 11,89 | +1,54% | 11,71 | 11,90 | 11,79 | 11,89 | 11,90 | 822 | 11.490.339 |
2/12/2024 | 11,89 | 11,71 | -1,35% | 11,63 | 12,12 | 11,72 | 11,71 | 11,75 | 1.515 | 23.234.766 |
29/11/2024 | 11,83 | 11,87 | -1,08% | 11,59 | 12,01 | 11,75 | 11,87 | 12,01 | 1.611 | 25.601.157 |
28/11/2024 | 12,26 | 12,00 | -2,36% | 11,78 | 12,26 | 11,97 | 11,88 | 12,00 | 1.771 | 26.780.437 |
27/11/2024 | 12,67 | 12,29 | -3,08% | 12,18 | 12,67 | 12,43 | 12,27 | 12,29 | 1.116 | 14.738.255 |
26/11/2024 | 12,63 | 12,68 | +0,56% | 12,54 | 12,74 | 12,62 | 12,60 | 12,68 | 565 | 8.236.615 |
25/11/2024 | 12,53 | 12,61 | +1,78% | 12,50 | 12,72 | 12,57 | 12,56 | 12,61 | 710 | 10.292.819 |
22/11/2024 | 12,07 | 12,39 | +3,68% | 11,94 | 12,46 | 12,17 | 12,39 | 12,46 | 775 | 10.480.811 |
21/11/2024 | 12,07 | 11,95 | -0,25% | 11,82 | 12,07 | 11,90 | 11,95 | 11,99 | 2.135 | 26.146.437 |
19/11/2024 | 12,11 | 11,98 | -0,08% | 11,88 | 12,11 | 11,96 | 11,96 | 11,98 | 1.569 | 22.110.939 |
18/11/2024 | 12,25 | 11,99 | -1,64% | 11,99 | 12,27 | 12,10 | 11,99 | 12,09 | 2.181 | 28.174.821 |
14/11/2024 | 12,46 | 12,19 | -1,14% | 12,19 | 12,60 | 12,23 | 12,19 | 12,29 | 1.397 | 19.300.036 |
13/11/2024 | 12,58 | 12,33 | -0,96% | 12,32 | 12,58 | 12,36 | 12,33 | 12,38 | 946 | 12.907.619 |
12/11/2024 | 12,67 | 12,45 | -0,72% | 12,38 | 12,67 | 12,46 | 12,44 | 12,45 | 1.302 | 17.489.041 |
11/11/2024 | 12,80 | 12,54 | -1,34% | 12,51 | 12,80 | 12,61 | 12,54 | 12,62 | 1.422 | 19.013.763 |
8/11/2024 | 12,82 | 12,71 | -0,70% | 12,65 | 12,82 | 12,71 | 12,68 | 12,71 | 1.425 | 18.820.860 |
7/11/2024 | 12,85 | 12,80 | +0,63% | 12,73 | 13,00 | 12,83 | 12,80 | 12,95 | 681 | 10.253.781 |
6/11/2024 | 12,81 | 12,72 | -0,78% | 12,60 | 12,87 | 12,69 | 12,72 | 12,88 | 793 | 11.182.448 |
5/11/2024 | 12,81 | 12,82 | +0,79% | 12,64 | 12,82 | 12,73 | 12,76 | 12,82 | 824 | 11.165.301 |
4/11/2024 | 12,85 | 12,72 | -0,47% | 12,71 | 12,90 | 12,80 | 12,72 | 12,80 | 1.055 | 14.549.201 |
1/11/2024 | 13,01 | 12,78 | -2,44% | 12,64 | 13,06 | 12,78 | 12,78 | 12,81 | 1.567 | 24.545.238 |
31/10/2024 | 13,39 | 13,10 | -1,65% | 13,02 | 13,39 | 13,13 | 13,06 | 13,10 | 887 | 13.054.804 |
30/10/2024 | 13,12 | 13,32 | -0,15% | 13,10 | 13,37 | 13,26 | 13,25 | 13,32 | 641 | 8.927.920 |
29/10/2024 | 13,81 | 13,34 | -2,49% | 13,12 | 14,03 | 13,43 | 13,18 | 13,34 | 1.185 | 17.321.171 |
28/10/2024 | 13,56 | 13,68 | +0,88% | 13,55 | 13,79 | 13,67 | 13,64 | 13,68 | 478 | 7.247.944 |
25/10/2024 | 13,40 | 13,56 | -0,29% | 13,40 | 13,73 | 13,59 | 13,55 | 13,60 | 324 | 4.520.750 |
24/10/2024 | 13,50 | 13,60 | +0,37% | 13,49 | 13,72 | 13,62 | 13,60 | 13,69 | 446 | 6.906.808 |
23/10/2024 | 13,58 | 13,55 | +0,82% | 13,38 | 13,58 | 13,47 | 13,51 | 13,55 | 391 | 5.332.418 |
22/10/2024 | 13,70 | 13,44 | -0,44% | 13,40 | 13,70 | 13,46 | 13,45 | 13,47 | 427 | 6.103.025 |
21/10/2024 | 13,70 | 13,50 | -0,66% | 13,50 | 13,72 | 13,60 | 13,49 | 13,50 | 558 | 7.754.017 |
18/10/2024 | 13,63 | 13,59 | -2,16% | 13,47 | 13,78 | 13,56 | 13,58 | 13,64 | 513 | 7.321.917 |
17/10/2024 | 13,90 | 13,89 | +0,43% | 13,68 | 13,90 | 13,80 | 13,83 | 13,89 | 636 | 9.799.853 |
16/10/2024 | 13,82 | 13,83 | +0,22% | 13,77 | 13,95 | 13,85 | 13,83 | 13,87 | 489 | 7.911.228 |
15/10/2024 | 13,76 | 13,80 | 0,00% | 13,67 | 13,85 | 13,79 | 13,80 | 13,84 | 525 | 7.978.820 |
14/10/2024 | 13,79 | 13,80 | +0,88% | 13,62 | 13,83 | 13,74 | 13,80 | 13,84 | 591 | 7.043.054 |
11/10/2024 | 13,62 | 13,68 | +0,66% | 13,62 | 13,78 | 13,68 | 13,66 | 13,69 | 498 | 7.408.216 |
10/10/2024 | 13,69 | 13,59 | +0,30% | 13,48 | 13,69 | 13,53 | 13,55 | 13,60 | 489 | 7.015.932 |
9/10/2024 | 13,74 | 13,55 | -0,66% | 13,53 | 13,74 | 13,61 | 13,55 | 13,59 | 436 | 6.307.688 |
8/10/2024 | 13,75 | 13,64 | -0,73% | 13,51 | 13,75 | 13,57 | 13,58 | 13,70 | 523 | 8.665.837 |
7/10/2024 | 13,64 | 13,74 | +0,81% | 13,60 | 13,74 | 13,66 | 13,64 | 13,74 | 629 | 8.712.557 |
4/10/2024 | 13,70 | 13,63 | +0,81% | 13,42 | 13,73 | 13,64 | 13,62 | 13,64 | 476 | 7.599.642 |
3/10/2024 | 13,88 | 13,52 | -2,45% | 13,45 | 13,88 | 13,58 | 13,52 | 13,67 | 649 | 8.824.649 |
2/10/2024 | 13,70 | 13,86 | +2,06% | 13,70 | 13,98 | 13,84 | 13,86 | 13,89 | 450 | 7.662.905 |
1/10/2024 | 13,52 | 13,58 | +0,15% | 13,45 | 13,71 | 13,58 | 13,58 | 13,66 | 647 | 10.830.261 |
30/9/2024 | 13,78 | 13,56 | -1,38% | 13,52 | 13,78 | 13,61 | 13,56 | 13,57 | 674 | 9.398.373 |
26/9/2024 | 13,86 | 13,75 | -0,29% | 13,75 | 13,98 | 13,85 | 13,75 | 13,83 | 478 | 6.814.984 |
25/9/2024 | 13,80 | 13,79 | +0,07% | 13,75 | 13,99 | 13,88 | 13,79 | 13,87 | 425 | 5.475.547 |
24/9/2024 | 13,74 | 13,78 | +0,44% | 13,73 | 13,90 | 13,80 | 13,78 | 13,80 | 498 | 6.963.890 |
23/9/2024 | 14,11 | 13,72 | -2,70% | 13,62 | 14,11 | 13,80 | 13,71 | 13,72 | 822 | 12.289.815 |
20/9/2024 | 14,48 | 14,10 | -2,62% | 14,10 | 14,48 | 14,23 | 14,10 | 14,11 | 512 | 7.195.191 |
19/9/2024 | 14,48 | 14,48 | -0,14% | 14,41 | 14,55 | 14,47 | 14,41 | 14,48 | 400 | 7.308.286 |
18/9/2024 | 14,60 | 14,50 | -0,34% | 14,50 | 14,65 | 14,57 | 14,50 | 14,59 | 492 | 8.409.891 |
17/9/2024 | 14,60 | 14,55 | -0,55% | 14,46 | 14,63 | 14,55 | 14,54 | 14,55 | 464 | 6.974.717 |
16/9/2024 | 14,67 | 14,63 | +0,14% | 14,53 | 14,72 | 14,60 | 14,62 | 14,64 | 554 | 8.202.137 |
13/9/2024 | 14,57 | 14,61 | -0,41% | 14,57 | 14,84 | 14,69 | 14,58 | 14,68 | 406 | 6.367.632 |
12/9/2024 | 14,79 | 14,67 | -0,61% | 14,46 | 14,79 | 14,59 | 14,58 | 14,67 | 434 | 7.126.915 |
11/9/2024 | 14,99 | 14,76 | -0,81% | 14,67 | 14,99 | 14,76 | 14,76 | 14,77 | 472 | 7.907.643 |
10/9/2024 | 14,93 | 14,88 | 0,00% | 14,74 | 14,93 | 14,83 | 14,84 | 14,88 | 504 | 7.302.556 |
9/9/2024 | 14,87 | 14,88 | -0,13% | 14,70 | 14,99 | 14,88 | 14,93 | 14,96 | 633 | 10.589.670 |
6/9/2024 | 15,11 | 14,90 | -1,32% | 14,79 | 15,11 | 14,91 | 14,87 | 14,90 | 601 | 8.775.209 |
5/9/2024 | 15,07 | 15,10 | +0,07% | 14,94 | 15,13 | 15,01 | 14,99 | 15,10 | 505 | 8.215.525 |
4/9/2024 | 15,01 | 15,09 | +1,55% | 14,97 | 15,23 | 15,13 | 15,09 | 15,17 | 647 | 11.135.533 |
3/9/2024 | 14,95 | 14,86 | +0,41% | 14,81 | 15,02 | 14,96 | 14,86 | 14,99 | 552 | 9.907.751 |
2/9/2024 | 14,99 | 14,80 | -0,54% | 14,80 | 14,99 | 14,87 | 14,80 | 14,91 | 724 | 12.396.383 |
30/8/2024 | 15,10 | 14,88 | -0,73% | 14,86 | 15,10 | 14,94 | 14,87 | 14,92 | 638 | 10.413.867 |
29/8/2024 | 14,87 | 14,99 | +0,81% | 14,87 | 15,08 | 14,98 | 14,90 | 14,99 | 436 | 6.913.597 |
28/8/2024 | 14,95 | 14,87 | -0,73% | 14,79 | 15,04 | 14,90 | 14,87 | 15,00 | 417 | 6.739.219 |
27/8/2024 | 14,97 | 14,98 | +1,01% | 14,78 | 14,99 | 14,90 | 14,81 | 14,98 | 462 | 7.623.267 |
26/8/2024 | 14,85 | 14,83 | -0,80% | 14,72 | 15,05 | 14,94 | 14,83 | 14,94 | 646 | 10.876.651 |
23/8/2024 | 14,80 | 14,95 | +1,42% | 14,77 | 15,08 | 14,97 | 14,93 | 14,95 | 620 | 9.735.894 |
22/8/2024 | 14,72 | 14,74 | +1,17% | 14,55 | 14,79 | 14,69 | 14,73 | 14,74 | 539 | 9.184.591 |
21/8/2024 | 14,57 | 14,57 | -0,88% | 14,57 | 14,86 | 14,70 | 14,57 | 14,70 | 680 | 11.062.350 |
20/8/2024 | 14,51 | 14,70 | +1,52% | 14,45 | 14,78 | 14,60 | 14,66 | 14,70 | 650 | 11.244.065 |
19/8/2024 | 14,26 | 14,48 | +1,19% | 14,26 | 14,65 | 14,50 | 14,48 | 14,55 | 995 | 17.523.293 |
16/8/2024 | 14,27 | 14,31 | +1,13% | 14,21 | 14,50 | 14,37 | 14,31 | 14,34 | 622 | 10.231.934 |
15/8/2024 | 14,27 | 14,15 | -1,19% | 14,13 | 14,40 | 14,24 | 14,15 | 14,25 | 635 | 10.105.761 |
14/8/2024 | 13,87 | 14,32 | +2,80% | 13,83 | 14,36 | 14,15 | 14,13 | 14,32 | 769 | 12.171.535 |
13/8/2024 | 13,71 | 13,93 | +2,05% | 13,71 | 14,02 | 13,89 | 13,91 | 13,93 | 651 | 10.774.367 |
12/8/2024 | 13,61 | 13,65 | 0,00% | 13,61 | 13,81 | 13,74 | 13,65 | 13,80 | 736 | 11.579.600 |
9/8/2024 | 13,51 | 13,65 | +1,11% | 13,47 | 13,74 | 13,61 | 13,65 | 13,72 | 693 | 9.471.661 |
8/8/2024 | 13,23 | 13,50 | +0,22% | 13,23 | 13,53 | 13,44 | 13,40 | 13,50 | 452 | 7.283.114 |
7/8/2024 | 13,47 | 13,47 | -0,22% | 13,28 | 13,71 | 13,44 | 13,38 | 13,56 | 679 | 10.575.557 |
6/8/2024 | 13,45 | 13,50 | -0,22% | 13,42 | 13,58 | 13,50 | 13,49 | 13,58 | 560 | 9.235.681 |
5/8/2024 | 13,42 | 13,53 | +0,67% | 13,02 | 13,62 | 13,34 | 13,52 | 13,53 | 824 | 15.208.694 |
2/8/2024 | 13,73 | 13,44 | -2,11% | 13,31 | 13,82 | 13,54 | 13,44 | 13,46 | 628 | 10.185.897 |
1/8/2024 | 13,50 | 13,73 | +1,70% | 13,50 | 13,95 | 13,76 | 13,73 | 13,85 | 802 | 17.540.181 |
31/7/2024 | 13,67 | 13,50 | -1,46% | 13,50 | 13,70 | 13,60 | 13,50 | 13,56 | 556 | 8.532.999 |
30/7/2024 | 13,52 | 13,70 | +1,78% | 13,40 | 13,74 | 13,64 | 13,62 | 13,70 | 491 | 8.975.782 |
29/7/2024 | 13,35 | 13,46 | +0,98% | 13,25 | 13,56 | 13,37 | 13,46 | 13,54 | 648 | 11.031.286 |
26/7/2024 | 13,26 | 13,33 | +0,38% | 13,06 | 13,37 | 13,22 | 13,33 | 13,34 | 492 | 7.731.778 |
25/7/2024 | 13,46 | 13,28 | -1,48% | 13,12 | 13,52 | 13,29 | 13,16 | 13,28 | 711 | 10.373.015 |
24/7/2024 | 13,36 | 13,48 | +0,67% | 13,35 | 13,79 | 13,50 | 13,45 | 13,48 | 590 | 14.090.973 |
23/7/2024 | 13,54 | 13,39 | -1,90% | 13,35 | 13,56 | 13,45 | 13,39 | 13,43 | 563 | 9.357.363 |
22/7/2024 | 13,50 | 13,65 | -0,73% | 13,48 | 13,67 | 13,57 | 13,65 | 13,67 | 761 | 14.770.405 |
19/7/2024 | 13,73 | 13,75 | +0,36% | 13,69 | 13,85 | 13,80 | 13,75 | 13,77 | 753 | 11.727.141 |
18/7/2024 | 13,79 | 13,70 | -0,44% | 13,67 | 13,80 | 13,73 | 13,70 | 13,74 | 806 | 10.600.832 |
17/7/2024 | 13,58 | 13,76 | +1,33% | 13,52 | 13,84 | 13,71 | 13,76 | 13,78 | 670 | 11.589.824 |
16/7/2024 | 13,48 | 13,58 | +0,82% | 13,46 | 13,61 | 13,53 | 13,57 | 13,58 | 649 | 10.319.944 |
15/7/2024 | 13,49 | 13,47 | -0,74% | 13,38 | 13,57 | 13,45 | 13,63 | 13,51 | 794 | 11.209.366 |
12/7/2024 | 13,59 | 13,57 | +0,89% | 13,48 | 13,61 | 13,53 | 13,56 | 13,57 | 801 | 13.859.350 |
11/7/2024 | 13,12 | 13,45 | +2,75% | 13,12 | 13,52 | 13,37 | 13,45 | 13,49 | 771 | 13.899.027 |
10/7/2024 | 12,63 | 13,09 | +3,72% | 12,63 | 13,14 | 12,88 | 13,02 | 13,09 | 1.008 | 18.786.958 |
9/7/2024 | 12,63 | 12,62 | +0,56% | 12,38 | 12,63 | 12,48 | 12,56 | 12,62 | 1.703 | 27.251.673 |
8/7/2024 | 12,97 | 12,55 | -3,01% | 12,54 | 13,01 | 12,69 | 12,55 | 12,58 | 2.875 | 44.615.493 |
5/7/2024 | 13,09 | 12,94 | -0,92% | 12,87 | 13,10 | 12,94 | 12,89 | 12,94 | 1.381 | 18.288.306 |
4/7/2024 | 13,12 | 13,06 | -0,46% | 13,06 | 13,28 | 13,17 | 13,06 | 13,15 | 454 | 7.734.900 |
3/7/2024 | 13,06 | 13,12 | +0,23% | 12,97 | 13,18 | 13,03 | 13,09 | 13,13 | 617 | 9.047.838 |
2/7/2024 | 12,96 | 13,09 | +0,69% | 12,91 | 13,09 | 12,99 | 13,08 | 13,09 | 670 | 10.426.685 |
1/7/2024 | 13,13 | 13,00 | -0,99% | 12,86 | 13,13 | 13,01 | 13,00 | 13,02 | 1.000 | 13.785.402 |
28/6/2024 | 13,16 | 13,13 | 0,00% | 13,00 | 13,17 | 13,07 | 13,13 | 13,19 | 769 | 10.698.821 |
27/6/2024 | 13,01 | 13,13 | +0,38% | 12,95 | 13,17 | 13,02 | 13,13 | 13,15 | 580 | 8.669.210 |
26/6/2024 | 13,28 | 13,08 | -1,28% | 12,83 | 13,28 | 12,99 | 13,06 | 13,07 | 736 | 10.098.177 |
25/6/2024 | 13,20 | 13,25 | -0,30% | 13,09 | 13,29 | 13,18 | 13,22 | 13,25 | 435 | 5.901.354 |
24/6/2024 | 13,06 | 13,29 | +2,15% | 13,01 | 13,39 | 13,24 | 13,24 | 13,29 | 487 | 8.719.917 |
21/6/2024 | 13,07 | 13,01 | -0,15% | 12,94 | 13,08 | 13,01 | 13,01 | 13,07 | 657 | 9.727.095 |
20/6/2024 | 13,00 | 13,03 | +0,23% | 12,99 | 13,17 | 13,04 | 13,03 | 13,09 | 445 | 6.211.743 |
19/6/2024 | 13,02 | 13,00 | -0,31% | 12,90 | 13,12 | 13,00 | 13,11 | 13,12 | 612 | 9.528.336 |
18/6/2024 | 13,02 | 13,04 | +1,09% | 12,90 | 13,19 | 12,99 | 13,04 | 13,10 | 786 | 12.539.022 |
17/6/2024 | 12,80 | 12,90 | +1,49% | 12,69 | 13,01 | 12,88 | 12,90 | 13,00 | 657 | 12.688.435 |
14/6/2024 | 12,70 | 12,71 | +0,16% | 12,62 | 12,79 | 12,71 | 12,71 | 12,80 | 701 | 9.816.391 |
13/6/2024 | 12,73 | 12,69 | +0,08% | 12,64 | 12,77 | 12,69 | 12,69 | 12,70 | 711 | 13.772.989 |
12/6/2024 | 12,80 | 12,68 | -1,25% | 12,61 | 12,86 | 12,70 | 12,68 | 12,73 | 945 | 15.482.994 |
11/6/2024 | 12,76 | 12,84 | +0,55% | 12,73 | 12,86 | 12,81 | 12,81 | 12,84 | 597 | 8.743.268 |
10/6/2024 | 12,87 | 12,77 | -0,55% | 12,73 | 12,88 | 12,78 | 12,76 | 12,77 | 953 | 12.031.074 |
7/6/2024 | 13,00 | 12,84 | -1,00% | 12,80 | 13,08 | 12,88 | 12,82 | 12,84 | 917 | 13.075.889 |
6/6/2024 | 12,73 | 12,97 | +2,21% | 12,65 | 12,99 | 12,87 | 12,94 | 12,97 | 865 | 16.646.076 |
5/6/2024 | 12,91 | 12,69 | -1,48% | 12,62 | 12,91 | 12,71 | 12,68 | 12,70 | 1.693 | 25.006.135 |
4/6/2024 | 13,22 | 12,88 | -2,50% | 12,87 | 13,22 | 12,97 | 12,88 | 12,94 | 1.308 | 17.383.606 |
3/6/2024 | 13,11 | 13,21 | -0,60% | 13,08 | 13,38 | 13,19 | 13,15 | 13,21 | 728 | 11.464.148 |
31/5/2024 | 13,10 | 13,29 | +1,68% | 12,95 | 13,37 | 13,22 | 13,18 | 13,29 | 832 | 13.340.674 |
29/5/2024 | 13,20 | 13,07 | -0,83% | 12,89 | 13,30 | 12,99 | 13,06 | 13,07 | 1.071 | 15.155.272 |
28/5/2024 | 13,08 | 13,18 | +0,92% | 13,02 | 13,21 | 13,14 | 13,18 | 13,19 | 518 | 9.675.641 |
27/5/2024 | 13,17 | 13,06 | -1,73% | 13,02 | 13,22 | 13,10 | 13,04 | 13,06 | 921 | 11.586.778 |
24/5/2024 | 13,34 | 13,29 | -0,15% | 13,07 | 13,34 | 13,16 | 13,22 | 13,29 | 595 | 9.087.808 |
23/5/2024 | 13,27 | 13,31 | +1,37% | 13,11 | 13,31 | 13,18 | 13,31 | 13,32 | 508 | 7.861.674 |
22/5/2024 | 13,21 | 13,13 | -0,68% | 13,11 | 13,39 | 13,24 | 13,13 | 13,23 | 552 | 8.833.333 |
21/5/2024 | 13,26 | 13,22 | +0,46% | 13,02 | 13,32 | 13,12 | 13,22 | 13,33 | 921 | 15.067.078 |
20/5/2024 | 13,09 | 13,16 | +0,61% | 13,06 | 13,30 | 13,15 | 13,16 | 13,19 | 945 | 13.011.349 |
17/5/2024 | 13,27 | 13,08 | -1,21% | 13,06 | 13,30 | 13,11 | 13,08 | 13,13 | 1.133 | 15.908.500 |
16/5/2024 | 13,30 | 13,24 | +0,23% | 13,15 | 13,55 | 13,24 | 13,22 | 13,24 | 978 | 14.479.438 |
15/5/2024 | 13,44 | 13,21 | -1,49% | 13,13 | 13,44 | 13,22 | 13,22 | 13,26 | 1.578 | 23.743.755 |
14/5/2024 | 13,42 | 13,41 | 0,00% | 13,38 | 13,49 | 13,43 | 13,41 | 13,44 | 512 | 7.681.899 |
13/5/2024 | 13,47 | 13,41 | -0,22% | 13,34 | 13,52 | 13,42 | 13,41 | 13,50 | 689 | 9.647.347 |
10/5/2024 | 13,43 | 13,44 | -0,81% | 13,39 | 13,60 | 13,47 | 13,44 | 13,48 | 543 | 8.888.124 |
9/5/2024 | 13,85 | 13,55 | -1,95% | 13,47 | 13,85 | 13,55 | 13,49 | 13,57 | 636 | 11.956.093 |
8/5/2024 | 13,90 | 13,82 | -0,79% | 13,64 | 13,93 | 13,75 | 13,82 | 13,83 | 647 | 10.028.918 |
7/5/2024 | 13,90 | 13,93 | +0,36% | 13,87 | 14,15 | 13,98 | 13,87 | 13,93 | 550 | 7.352.214 |
6/5/2024 | 13,78 | 13,88 | -0,50% | 13,78 | 14,24 | 14,04 | 13,88 | 13,92 | 984 | 17.170.483 |
3/5/2024 | 13,77 | 13,95 | +1,09% | 13,77 | 14,39 | 14,06 | 13,95 | 13,98 | 1.002 | 19.832.582 |
2/5/2024 | 13,52 | 13,80 | +2,30% | 13,33 | 13,84 | 13,62 | 13,75 | 13,80 | 916 | 15.365.261 |
30/4/2024 | 13,21 | 13,49 | +2,74% | 13,21 | 13,86 | 13,58 | 13,49 | 13,53 | 1.092 | 25.869.303 |
29/4/2024 | 12,86 | 13,13 | +1,94% | 12,80 | 13,20 | 13,01 | 13,12 | 13,15 | 628 | 9.248.007 |
26/4/2024 | 12,54 | 12,88 | +3,12% | 12,48 | 12,88 | 12,67 | 12,85 | 12,89 | 552 | 9.285.121 |
25/4/2024 | 12,79 | 12,49 | -2,19% | 12,44 | 12,79 | 12,54 | 12,49 | 12,51 | 970 | 14.434.503 |
24/4/2024 | 12,73 | 12,77 | +0,08% | 12,65 | 12,80 | 12,71 | 12,76 | 12,77 | 579 | 9.559.041 |
23/4/2024 | 12,60 | 12,76 | +2,00% | 12,45 | 12,78 | 12,60 | 12,76 | 12,77 | 800 | 12.440.674 |
22/4/2024 | 12,65 | 12,51 | -2,19% | 12,37 | 12,65 | 12,46 | 12,51 | 12,60 | 1.386 | 18.843.559 |
19/4/2024 | 12,54 | 12,79 | +1,19% | 12,48 | 12,84 | 12,68 | 12,78 | 12,79 | 1.047 | 17.177.310 |
18/4/2024 | 12,60 | 12,64 | -0,16% | 12,46 | 12,70 | 12,55 | 12,57 | 12,64 | 1.378 | 21.011.206 |
17/4/2024 | 12,67 | 12,66 | +0,16% | 12,54 | 12,68 | 12,58 | 12,59 | 12,66 | 1.246 | 18.996.097 |
16/4/2024 | 12,74 | 12,64 | -0,86% | 12,58 | 12,74 | 12,63 | 12,64 | 12,65 | 1.749 | 25.228.298 |
15/4/2024 | 12,79 | 12,75 | -0,31% | 12,69 | 12,81 | 12,73 | 12,74 | 12,75 | 1.888 | 29.260.946 |
12/4/2024 | 12,95 | 12,79 | -1,08% | 12,68 | 12,95 | 12,76 | 12,78 | 12,79 | 2.652 | 43.497.981 |
11/4/2024 | 12,94 | 12,93 | -0,31% | 12,79 | 13,10 | 12,86 | 12,91 | 12,93 | 1.845 | 33.818.064 |
10/4/2024 | 13,34 | 12,97 | -2,63% | 12,83 | 13,41 | 13,00 | 12,95 | 12,97 | 3.040 | 51.745.599 |
9/4/2024 | 13,37 | 13,32 | +0,08% | 13,31 | 13,46 | 13,37 | 13,32 | 13,33 | 621 | 9.154.909 |
8/4/2024 | 13,28 | 13,31 | +0,45% | 13,21 | 13,42 | 13,33 | 13,31 | 13,35 | 840 | 13.944.814 |
5/4/2024 | 13,46 | 13,25 | -3,99% | 13,25 | 13,58 | 13,35 | 13,25 | 13,34 | 915 | 13.409.400 |
4/4/2024 | 13,28 | 13,80 | +3,60% | 13,25 | 13,80 | 13,60 | 13,52 | 13,80 | 618 | 12.598.876 |
3/4/2024 | 13,31 | 13,32 | +0,30% | 13,17 | 13,32 | 13,22 | 13,25 | 13,32 | 801 | 12.330.006 |
2/4/2024 | 13,30 | 13,28 | -0,15% | 13,20 | 13,35 | 13,25 | 13,26 | 13,28 | 770 | 10.889.515 |
1/4/2024 | 13,37 | 13,30 | -0,89% | 13,25 | 13,58 | 13,39 | 13,30 | 13,32 | 1.192 | 16.945.427 |
28/3/2024 | 13,30 | 13,42 | +1,13% | 13,26 | 13,50 | 13,42 | 13,42 | 13,48 | 847 | 12.058.297 |
27/3/2024 | 13,25 | 13,27 | +0,08% | 13,17 | 13,32 | 13,24 | 13,27 | 13,32 | 603 | 9.438.970 |
26/3/2024 | 13,20 | 13,26 | +0,08% | 13,17 | 13,37 | 13,25 | 13,22 | 13,26 | 539 | 8.547.051 |
25/3/2024 | 13,24 | 13,25 | +0,15% | 13,16 | 13,25 | 13,20 | 13,20 | 13,25 | 885 | 10.669.920 |
22/3/2024 | 13,27 | 13,23 | -0,45% | 13,18 | 13,39 | 13,21 | 13,22 | 13,23 | 956 | 13.275.488 |
21/3/2024 | 13,43 | 13,29 | -0,52% | 13,28 | 13,46 | 13,32 | 13,29 | 13,30 | 787 | 12.191.818 |
20/3/2024 | 13,33 | 13,36 | -0,30% | 13,29 | 13,49 | 13,35 | 13,36 | 13,43 | 799 | 10.753.718 |
19/3/2024 | 13,45 | 13,40 | -0,67% | 13,31 | 13,50 | 13,37 | 13,38 | 13,40 | 866 | 11.480.995 |
18/3/2024 | 13,41 | 13,49 | +0,52% | 13,40 | 13,61 | 13,46 | 13,42 | 13,49 | 801 | 10.412.420 |
15/3/2024 | 13,45 | 13,42 | -0,15% | 13,35 | 13,62 | 13,45 | 13,42 | 13,55 | 717 | 10.139.157 |
14/3/2024 | 13,45 | 13,44 | -0,30% | 13,37 | 13,51 | 13,43 | 13,39 | 13,44 | 753 | 10.228.278 |
13/3/2024 | 13,37 | 13,48 | +0,60% | 13,37 | 13,55 | 13,48 | 13,48 | 13,52 | 513 | 8.705.636 |
12/3/2024 | 13,34 | 13,40 | +0,15% | 13,34 | 13,58 | 13,44 | 13,40 | 13,44 | 629 | 9.592.779 |
11/3/2024 | 13,38 | 13,38 | -0,07% | 13,30 | 13,46 | 13,40 | 13,38 | 13,45 | 992 | 12.164.715 |
8/3/2024 | 13,22 | 13,39 | +1,52% | 13,20 | 13,49 | 13,37 | 0,00 | 0,00 | 716 | 11.316.964 |
7/3/2024 | 13,24 | 13,19 | -1,12% | 13,19 | 13,40 | 13,23 | 13,19 | 13,24 | 1.073 | 14.084.219 |
6/3/2024 | 13,28 | 13,34 | +0,83% | 13,26 | 13,49 | 13,38 | 13,31 | 13,33 | 686 | 9.603.266 |
5/3/2024 | 13,44 | 13,23 | -1,56% | 13,15 | 13,44 | 13,26 | 13,23 | 13,36 | 1.249 | 18.388.492 |
4/3/2024 | 13,45 | 13,44 | -0,37% | 13,33 | 13,50 | 13,42 | 13,39 | 13,44 | 968 | 14.746.587 |
1/3/2024 | 13,42 | 13,49 | +0,60% | 13,32 | 13,50 | 13,40 | 13,46 | 13,49 | 955 | 13.459.926 |
29/2/2024 | 13,59 | 13,41 | -1,83% | 13,37 | 13,64 | 13,44 | 13,41 | 13,45 | 1.111 | 15.932.022 |
28/2/2024 | 13,66 | 13,66 | +1,26% | 13,48 | 13,72 | 13,65 | 13,61 | 13,66 | 632 | 10.982.873 |
27/2/2024 | 13,37 | 13,49 | +0,90% | 13,35 | 13,66 | 13,51 | 13,49 | 13,60 | 603 | 10.400.791 |
26/2/2024 | 13,31 | 13,37 | +0,22% | 13,31 | 13,43 | 13,38 | 13,37 | 13,44 | 936 | 11.827.782 |
23/2/2024 | 13,68 | 13,34 | -2,13% | 13,34 | 13,68 | 13,45 | 0,00 | 0,00 | 1.118 | 15.201.529 |
22/2/2024 | 13,70 | 13,63 | -0,44% | 13,53 | 13,70 | 13,60 | 13,62 | 13,63 | 757 | 10.829.927 |
21/2/2024 | 13,80 | 13,69 | -1,08% | 13,60 | 13,86 | 13,69 | 13,68 | 13,69 | 660 | 9.310.849 |
20/2/2024 | 13,64 | 13,84 | +1,47% | 13,63 | 13,94 | 13,79 | 13,74 | 13,84 | 778 | 11.482.164 |
19/2/2024 | 13,73 | 13,64 | -1,02% | 13,59 | 13,77 | 13,67 | 13,64 | 13,72 | 881 | 12.620.256 |
16/2/2024 | 13,36 | 13,78 | +2,99% | 13,36 | 13,78 | 13,57 | 13,71 | 13,78 | 763 | 11.346.759 |
15/2/2024 | 13,25 | 13,38 | +0,45% | 13,25 | 13,43 | 13,33 | 13,40 | 13,45 | 884 | 12.971.250 |
14/2/2024 | 13,40 | 13,32 | -1,48% | 13,24 | 13,47 | 13,33 | 13,32 | 13,38 | 1.094 | 15.453.977 |
9/2/2024 | 13,40 | 13,52 | +0,90% | 13,35 | 13,53 | 13,42 | 0,00 | 0,00 | 943 | 13.937.782 |
8/2/2024 | 13,80 | 13,40 | -3,11% | 13,37 | 13,82 | 13,48 | 13,40 | 13,51 | 1.757 | 23.424.589 |
7/2/2024 | 14,04 | 13,83 | -1,07% | 13,61 | 14,04 | 13,77 | 13,77 | 13,86 | 1.242 | 18.950.982 |
6/2/2024 | 13,68 | 13,98 | +1,67% | 13,68 | 14,00 | 13,89 | 13,98 | 14,02 | 851 | 13.479.838 |
5/2/2024 | 13,61 | 13,75 | +0,66% | 13,54 | 13,75 | 13,62 | 13,67 | 13,75 | 899 | 15.082.897 |
2/2/2024 | 13,75 | 13,66 | -0,65% | 13,61 | 13,89 | 13,70 | 13,66 | 13,70 | 788 | 14.521.486 |
1/2/2024 | 13,50 | 13,75 | +1,93% | 13,36 | 13,79 | 13,51 | 13,70 | 13,73 | 1.056 | 17.057.529 |
31/1/2024 | 13,82 | 13,49 | -2,74% | 13,24 | 13,82 | 13,46 | 13,50 | 13,62 | 2.166 | 36.959.028 |
30/1/2024 | 13,66 | 13,87 | +1,46% | 13,60 | 13,87 | 13,70 | 13,75 | 13,87 | 721 | 11.465.963 |
29/1/2024 | 13,84 | 13,67 | -1,51% | 13,62 | 13,90 | 13,72 | 13,67 | 13,70 | 1.254 | 19.656.472 |
26/1/2024 | 13,87 | 13,88 | +0,07% | 13,70 | 13,94 | 13,81 | 13,84 | 13,93 | 792 | 12.883.524 |
25/1/2024 | 14,00 | 13,87 | -0,14% | 13,76 | 14,00 | 13,86 | 13,79 | 13,87 | 1.069 | 16.647.658 |
24/1/2024 | 14,09 | 13,89 | -0,36% | 13,84 | 14,09 | 13,91 | 13,87 | 13,89 | 855 | 12.593.393 |
23/1/2024 | 14,05 | 13,94 | -0,36% | 13,82 | 14,11 | 13,94 | 13,94 | 13,99 | 731 | 12.415.922 |
22/1/2024 | 14,08 | 13,99 | -0,92% | 13,82 | 14,08 | 13,94 | 13,98 | 14,05 | 961 | 15.908.645 |
19/1/2024 | 14,08 | 14,12 | +0,43% | 13,96 | 14,22 | 14,04 | 14,12 | 14,18 | 1.371 | 19.826.283 |
18/1/2024 | 14,02 | 14,06 | -0,07% | 13,96 | 14,08 | 14,01 | 14,03 | 14,06 | 1.032 | 13.260.609 |
17/1/2024 | 13,96 | 14,07 | +0,64% | 13,92 | 14,09 | 14,01 | 14,05 | 14,08 | 849 | 14.000.296 |
16/1/2024 | 14,49 | 13,98 | -2,10% | 13,91 | 14,49 | 14,02 | 13,98 | 14,05 | 2.026 | 31.319.920 |
15/1/2024 | 14,40 | 14,28 | -0,83% | 14,11 | 14,40 | 14,23 | 14,28 | 14,40 | 1.491 | 23.851.150 |
12/1/2024 | 14,71 | 14,40 | -0,28% | 14,27 | 14,71 | 14,41 | 14,36 | 14,40 | 1.253 | 20.752.749 |
11/1/2024 | 14,49 | 14,44 | -0,41% | 14,33 | 14,58 | 14,43 | 14,44 | 14,53 | 775 | 12.341.700 |
10/1/2024 | 14,73 | 14,50 | -1,09% | 14,36 | 14,83 | 14,47 | 14,42 | 14,54 | 1.105 | 17.683.522 |
9/1/2024 | 15,10 | 14,66 | -3,23% | 14,64 | 15,10 | 14,83 | 14,66 | 14,78 | 1.275 | 16.804.119 |
8/1/2024 | 15,11 | 15,15 | +0,40% | 15,05 | 15,22 | 15,12 | 15,06 | 15,15 | 885 | 13.988.942 |
5/1/2024 | 15,09 | 15,09 | +0,20% | 14,90 | 15,22 | 15,09 | 15,07 | 15,14 | 627 | 10.211.425 |
4/1/2024 | 15,07 | 15,06 | -0,26% | 14,88 | 15,16 | 15,04 | 15,04 | 15,14 | 649 | 13.507.423 |
3/1/2024 | 15,11 | 15,10 | 0,00% | 15,09 | 15,26 | 15,17 | 15,10 | 15,18 | 619 | 9.628.568 |
2/1/2024 | 15,20 | 15,10 | -0,66% | 14,99 | 15,25 | 15,08 | 15,09 | 15,10 | 1.059 | 17.220.272 |
28/12/2023 | 15,11 | 15,20 | +0,93% | 15,07 | 15,23 | 15,17 | 15,19 | 15,20 | 609 | 9.334.740 |
27/12/2023 | 14,98 | 15,06 | 0,00% | 14,92 | 15,27 | 15,09 | 15,06 | 15,20 | 604 | 8.931.089 |
26/12/2023 | 15,01 | 15,06 | -0,20% | 14,94 | 15,08 | 15,00 | 15,03 | 15,06 | 768 | 13.192.655 |
22/12/2023 | 14,91 | 15,09 | +1,07% | 14,90 | 15,13 | 15,01 | 15,06 | 15,09 | 568 | 9.904.729 |
21/12/2023 | 14,97 | 14,93 | -0,27% | 14,83 | 15,06 | 14,95 | 14,93 | 14,94 | 642 | 11.637.312 |
20/12/2023 | 15,26 | 14,97 | -1,77% | 14,90 | 15,26 | 15,06 | 14,92 | 15,00 | 825 | 14.159.813 |
19/12/2023 | 15,01 | 15,24 | +1,46% | 14,97 | 15,40 | 15,25 | 15,20 | 15,25 | 677 | 11.797.263 |
18/12/2023 | 14,96 | 15,02 | +0,27% | 14,83 | 15,11 | 14,99 | 15,02 | 15,09 | 758 | 13.552.209 |
15/12/2023 | 15,10 | 14,98 | -0,79% | 14,90 | 15,19 | 14,99 | 14,97 | 14,98 | 644 | 10.886.117 |
14/12/2023 | 14,88 | 15,10 | +1,55% | 14,88 | 15,37 | 15,14 | 15,00 | 15,10 | 698 | 13.498.200 |
13/12/2023 | 14,39 | 14,87 | +3,26% | 14,39 | 15,03 | 14,65 | 14,87 | 15,01 | 654 | 12.048.932 |
12/12/2023 | 14,64 | 14,40 | -1,64% | 14,37 | 14,67 | 14,50 | 14,40 | 14,47 | 601 | 9.310.597 |
11/12/2023 | 14,69 | 14,64 | +0,21% | 14,55 | 14,70 | 14,63 | 14,64 | 14,65 | 685 | 10.440.802 |
8/12/2023 | 14,50 | 14,61 | +1,25% | 14,39 | 14,68 | 14,52 | 14,54 | 14,67 | 503 | 7.776.936 |
7/12/2023 | 14,56 | 14,43 | -0,82% | 14,37 | 14,56 | 14,45 | 14,35 | 14,47 | 624 | 8.381.769 |
6/12/2023 | 14,60 | 14,55 | -1,36% | 14,45 | 14,75 | 14,57 | 14,46 | 14,55 | 768 | 13.017.909 |
5/12/2023 | 14,60 | 14,75 | +0,89% | 14,55 | 14,86 | 14,70 | 14,60 | 14,75 | 686 | 12.251.909 |
4/12/2023 | 14,45 | 14,62 | +1,18% | 14,32 | 14,67 | 14,52 | 14,56 | 14,62 | 752 | 11.973.840 |
1/12/2023 | 14,47 | 14,45 | -0,89% | 14,31 | 14,61 | 14,43 | 14,39 | 14,45 | 769 | 12.915.693 |
30/11/2023 | 14,41 | 14,58 | +1,32% | 14,41 | 14,71 | 14,62 | 14,50 | 14,58 | 654 | 10.133.812 |
29/11/2023 | 14,35 | 14,39 | +0,70% | 14,33 | 14,59 | 14,47 | 14,39 | 14,55 | 495 | 7.977.670 |
28/11/2023 | 14,32 | 14,29 | -0,28% | 14,23 | 14,50 | 14,39 | 14,29 | 14,41 | 571 | 10.878.810 |
27/11/2023 | 14,35 | 14,33 | +2,36% | 14,27 | 14,50 | 14,34 | 14,33 | 14,34 | 650 | 10.628.125 |
24/11/2023 | 14,57 | 14,00 | -3,91% | 14,00 | 14,57 | 14,42 | 14,00 | 14,40 | 598 | 9.588.496 |
23/11/2023 | 14,61 | 14,57 | +0,48% | 14,50 | 14,68 | 14,58 | 14,52 | 14,57 | 537 | 8.570.220 |
22/11/2023 | 14,40 | 14,50 | -0,14% | 14,12 | 14,73 | 14,57 | 14,50 | 14,58 | 637 | 13.257.704 |
21/11/2023 | 14,54 | 14,52 | -0,21% | 14,40 | 14,70 | 14,54 | 14,43 | 14,53 | 686 | 11.558.177 |
20/11/2023 | 14,51 | 14,55 | -0,41% | 14,39 | 14,65 | 14,51 | 14,55 | 14,60 | 718 | 12.389.888 |
17/11/2023 | 14,96 | 14,61 | -3,12% | 14,60 | 15,03 | 14,76 | 14,61 | 14,64 | 853 | 14.791.966 |
16/11/2023 | 14,44 | 15,08 | +3,64% | 14,43 | 15,10 | 14,89 | 15,02 | 15,08 | 1.247 | 26.744.265 |
14/11/2023 | 14,18 | 14,55 | +2,61% | 14,09 | 14,65 | 14,43 | 14,55 | 14,65 | 1.142 | 20.040.163 |
13/11/2023 | 14,10 | 14,18 | +0,64% | 13,91 | 14,18 | 14,06 | 14,08 | 14,18 | 966 | 16.604.263 |
10/11/2023 | 13,86 | 14,09 | +1,66% | 13,74 | 14,19 | 14,03 | 14,06 | 14,09 | 1.160 | 21.646.019 |
9/11/2023 | 13,86 | 13,86 | 0,00% | 13,69 | 13,96 | 13,84 | 13,75 | 13,86 | 852 | 17.491.146 |
8/11/2023 | 13,48 | 13,86 | +2,67% | 13,48 | 13,87 | 13,63 | 13,71 | 13,86 | 962 | 17.908.947 |
7/11/2023 | 13,01 | 13,50 | +3,21% | 13,01 | 13,50 | 13,25 | 13,43 | 13,48 | 905 | 16.054.718 |
6/11/2023 | 13,15 | 13,08 | -0,68% | 13,00 | 13,23 | 13,07 | 13,07 | 13,08 | 1.075 | 13.371.312 |
3/11/2023 | 12,94 | 13,17 | +2,09% | 12,93 | 13,22 | 13,11 | 13,15 | 13,17 | 906 | 15.185.291 |
1/11/2023 | 12,82 | 12,90 | +1,57% | 12,70 | 12,99 | 12,89 | 12,90 | 12,94 | 789 | 11.262.735 |
31/10/2023 | 12,72 | 12,70 | -0,16% | 12,64 | 12,76 | 12,69 | 12,68 | 12,74 | 696 | 9.842.569 |
30/10/2023 | 12,91 | 12,72 | -0,86% | 12,62 | 13,13 | 12,74 | 12,70 | 12,72 | 1.160 | 16.293.934 |
27/10/2023 | 13,19 | 12,83 | -2,06% | 12,80 | 13,19 | 13,00 | 12,83 | 12,95 | 763 | 11.776.417 |
26/10/2023 | 12,86 | 13,10 | +1,87% | 12,63 | 13,19 | 12,97 | 13,10 | 13,17 | 689 | 11.896.150 |
25/10/2023 | 13,11 | 12,86 | -0,92% | 12,79 | 13,50 | 13,08 | 12,85 | 12,86 | 1.039 | 17.796.800 |
24/10/2023 | 12,68 | 12,98 | +1,96% | 12,67 | 13,15 | 12,93 | 12,98 | 13,13 | 825 | 13.894.700 |
23/10/2023 | 12,35 | 12,73 | +3,08% | 12,31 | 12,76 | 12,56 | 12,62 | 12,73 | 916 | 12.605.967 |
20/10/2023 | 12,50 | 12,35 | -2,91% | 12,33 | 12,60 | 12,41 | 12,35 | 12,43 | 1.171 | 14.237.477 |
19/10/2023 | 12,64 | 12,72 | +0,24% | 12,52 | 12,86 | 12,72 | 12,72 | 12,75 | 1.008 | 15.723.386 |
18/10/2023 | 12,70 | 12,69 | -1,25% | 12,60 | 12,73 | 12,67 | 12,65 | 12,69 | 1.195 | 16.385.924 |
17/10/2023 | 13,05 | 12,85 | -1,91% | 12,65 | 13,09 | 12,82 | 12,82 | 12,85 | 1.676 | 24.919.675 |
16/10/2023 | 13,09 | 13,10 | +0,23% | 13,02 | 13,18 | 13,08 | 13,10 | 13,14 | 1.037 | 15.178.546 |
13/10/2023 | 13,30 | 13,07 | -1,28% | 13,02 | 13,32 | 13,13 | 13,06 | 13,07 | 1.017 | 12.100.220 |
11/10/2023 | 13,16 | 13,24 | -0,15% | 13,01 | 13,30 | 13,19 | 13,24 | 13,28 | 823 | 12.403.671 |
10/10/2023 | 12,93 | 13,26 | +2,79% | 12,90 | 13,26 | 13,11 | 13,18 | 13,26 | 741 | 11.847.353 |
9/10/2023 | 12,96 | 12,90 | -0,54% | 12,78 | 12,98 | 12,87 | 12,90 | 12,96 | 1.102 | 14.657.058 |
6/10/2023 | 12,54 | 12,97 | +3,02% | 12,50 | 12,98 | 12,78 | 12,92 | 12,98 | 1.061 | 16.286.263 |
5/10/2023 | 12,40 | 12,59 | +1,94% | 12,28 | 12,72 | 12,54 | 12,59 | 12,60 | 1.061 | 16.100.876 |
4/10/2023 | 12,22 | 12,35 | +1,15% | 12,12 | 12,35 | 12,22 | 12,33 | 12,35 | 1.014 | 14.443.398 |
3/10/2023 | 12,32 | 12,21 | -0,89% | 12,11 | 12,39 | 12,18 | 12,18 | 12,21 | 1.900 | 27.202.666 |
2/10/2023 | 12,30 | 12,32 | -0,16% | 12,20 | 12,34 | 12,26 | 12,25 | 12,32 | 1.514 | 22.849.056 |
29/9/2023 | 12,29 | 12,34 | +0,73% | 12,24 | 12,36 | 12,29 | 12,29 | 12,35 | 1.323 | 19.291.440 |
28/9/2023 | 12,16 | 12,25 | +0,74% | 12,08 | 12,30 | 12,18 | 12,23 | 12,25 | 1.075 | 14.768.797 |
27/9/2023 | 12,34 | 12,16 | -0,65% | 12,07 | 12,34 | 12,16 | 12,15 | 12,16 | 1.956 | 25.990.318 |
26/9/2023 | 12,36 | 12,24 | -0,97% | 12,21 | 12,37 | 12,24 | 12,24 | 12,26 | 1.997 | 28.178.207 |
25/9/2023 | 12,34 | 12,36 | -0,64% | 12,30 | 12,43 | 12,34 | 12,34 | 12,36 | 1.458 | 19.509.170 |
22/9/2023 | 12,45 | 12,44 | +0,81% | 12,31 | 12,45 | 12,36 | 12,38 | 12,44 | 1.277 | 17.875.605 |
21/9/2023 | 12,63 | 12,34 | -2,83% | 12,33 | 12,63 | 12,39 | 12,34 | 12,39 | 2.601 | 40.824.138 |
20/9/2023 | 12,45 | 12,70 | +2,17% | 12,41 | 12,78 | 12,59 | 12,68 | 12,70 | 1.071 | 16.656.966 |
19/9/2023 | 12,60 | 12,43 | -0,72% | 12,41 | 12,61 | 12,47 | 12,42 | 12,43 | 1.537 | 23.509.269 |
18/9/2023 | 12,58 | 12,52 | -0,95% | 12,34 | 12,60 | 12,48 | 12,52 | 12,59 | 2.493 | 36.681.502 |
15/9/2023 | 12,80 | 12,64 | -1,48% | 12,48 | 12,88 | 12,63 | 12,63 | 12,64 | 1.930 | 27.637.661 |
14/9/2023 | 12,90 | 12,83 | -0,47% | 12,80 | 12,92 | 12,85 | 12,83 | 12,89 | 885 | 12.857.999 |
13/9/2023 | 12,86 | 12,89 | +1,26% | 12,76 | 12,94 | 12,86 | 12,83 | 12,89 | 961 | 14.077.870 |
12/9/2023 | 12,69 | 12,73 | +0,55% | 12,61 | 12,83 | 12,68 | 12,73 | 12,74 | 1.202 | 16.664.114 |
11/9/2023 | 12,68 | 12,66 | -0,16% | 12,54 | 12,71 | 12,60 | 12,66 | 12,68 | 1.235 | 16.906.886 |
8/9/2023 | 12,60 | 12,68 | 0,00% | 12,44 | 12,70 | 12,51 | 12,68 | 12,69 | 2.217 | 31.272.065 |
6/9/2023 | 12,83 | 12,68 | -1,63% | 12,57 | 12,83 | 12,65 | 12,62 | 12,68 | 1.929 | 28.891.311 |
5/9/2023 | 13,00 | 12,89 | -0,69% | 12,70 | 13,00 | 12,79 | 12,83 | 12,89 | 1.513 | 22.833.960 |
4/9/2023 | 13,18 | 12,98 | -1,07% | 12,91 | 13,18 | 12,97 | 12,93 | 12,98 | 1.295 | 18.475.955 |
1/9/2023 | 12,92 | 13,12 | +1,63% | 12,90 | 13,37 | 12,96 | 13,11 | 13,12 | 1.147 | 16.266.063 |
31/8/2023 | 13,15 | 12,91 | -1,30% | 12,83 | 13,16 | 12,92 | 12,91 | 12,93 | 1.441 | 20.599.551 |
30/8/2023 | 13,27 | 13,08 | -1,13% | 13,03 | 13,37 | 13,16 | 13,08 | 13,18 | 1.170 | 17.252.120 |
29/8/2023 | 12,99 | 13,23 | +2,32% | 12,89 | 13,35 | 13,17 | 13,23 | 13,34 | 1.120 | 17.174.655 |
28/8/2023 | 12,60 | 12,93 | +2,78% | 12,52 | 12,93 | 12,66 | 12,89 | 12,93 | 1.293 | 16.503.628 |
25/8/2023 | 12,62 | 12,58 | +0,16% | 12,46 | 12,64 | 12,54 | 12,58 | 12,65 | 1.230 | 17.713.108 |
24/8/2023 | 12,80 | 12,56 | -0,95% | 12,52 | 12,82 | 12,57 | 12,56 | 12,57 | 1.098 | 14.118.008 |
23/8/2023 | 12,57 | 12,68 | +0,63% | 12,46 | 12,70 | 12,57 | 12,68 | 12,70 | 974 | 13.547.586 |
22/8/2023 | 12,32 | 12,60 | +2,27% | 12,32 | 12,60 | 12,44 | 12,50 | 12,60 | 999 | 12.814.235 |
21/8/2023 | 12,43 | 12,32 | -0,96% | 12,28 | 12,46 | 12,34 | 12,32 | 12,35 | 2.264 | 29.421.414 |
18/8/2023 | 12,44 | 12,44 | +0,32% | 12,39 | 12,54 | 12,44 | 12,42 | 12,44 | 1.682 | 25.138.958 |
17/8/2023 | 12,59 | 12,40 | -1,51% | 12,36 | 12,65 | 12,44 | 12,37 | 12,40 | 2.422 | 32.581.503 |
16/8/2023 | 12,85 | 12,59 | -1,41% | 12,51 | 12,85 | 12,65 | 12,59 | 12,60 | 2.962 | 40.747.763 |
15/8/2023 | 12,80 | 12,77 | +0,08% | 12,69 | 12,84 | 12,75 | 12,75 | 12,77 | 1.658 | 22.405.720 |
14/8/2023 | 12,85 | 12,76 | -0,85% | 12,72 | 12,88 | 12,78 | 12,76 | 12,78 | 2.057 | 26.557.408 |
11/8/2023 | 12,85 | 12,87 | -0,23% | 12,76 | 12,95 | 12,85 | 12,84 | 12,87 | 1.676 | 24.106.251 |
10/8/2023 | 12,90 | 12,90 | -0,54% | 12,78 | 13,00 | 12,89 | 12,90 | 12,92 | 1.824 | 28.130.587 |
9/8/2023 | 13,10 | 12,97 | -0,92% | 12,74 | 13,10 | 12,84 | 12,97 | 12,98 | 2.774 | 40.390.058 |
8/8/2023 | 13,15 | 13,09 | -0,53% | 12,97 | 13,15 | 13,03 | 13,08 | 13,09 | 1.671 | 23.963.863 |
7/8/2023 | 13,21 | 13,16 | -0,53% | 13,06 | 13,26 | 13,13 | 13,15 | 13,16 | 1.914 | 27.699.113 |
4/8/2023 | 13,54 | 13,23 | -1,42% | 13,13 | 13,54 | 13,28 | 13,23 | 13,34 | 2.259 | 33.252.944 |
3/8/2023 | 13,49 | 13,42 | -0,15% | 13,37 | 13,60 | 13,44 | 13,40 | 13,42 | 1.442 | 24.469.005 |
2/8/2023 | 13,47 | 13,44 | -0,22% | 13,36 | 13,49 | 13,40 | 13,44 | 13,46 | 1.454 | 19.072.663 |
1/8/2023 | 13,49 | 13,47 | -0,22% | 13,40 | 13,51 | 13,44 | 13,47 | 13,50 | 1.481 | 23.062.682 |
31/7/2023 | 13,64 | 13,50 | -0,88% | 13,47 | 13,64 | 13,54 | 13,50 | 13,55 | 1.907 | 31.020.160 |
28/7/2023 | 13,60 | 13,62 | +0,22% | 13,40 | 13,66 | 13,52 | 13,61 | 13,62 | 1.578 | 26.211.264 |
27/7/2023 | 13,80 | 13,59 | -1,81% | 13,53 | 13,97 | 13,69 | 13,55 | 13,59 | 1.585 | 24.830.366 |
26/7/2023 | 13,97 | 13,84 | -0,43% | 13,55 | 13,97 | 13,84 | 13,84 | 13,88 | 914 | 16.540.626 |
25/7/2023 | 14,01 | 13,90 | -0,64% | 13,78 | 14,18 | 13,88 | 13,89 | 13,90 | 1.533 | 22.880.060 |
24/7/2023 | 13,98 | 13,99 | -0,50% | 13,96 | 14,20 | 14,06 | 13,99 | 14,07 | 820 | 13.487.841 |
21/7/2023 | 13,88 | 14,06 | +0,50% | 13,80 | 14,13 | 13,98 | 14,02 | 14,06 | 1.164 | 17.246.080 |
20/7/2023 | 13,91 | 13,99 | +0,43% | 13,90 | 14,09 | 13,94 | 13,98 | 13,99 | 1.582 | 22.543.403 |
19/7/2023 | 14,06 | 13,93 | -0,71% | 13,92 | 14,10 | 13,97 | 13,93 | 13,95 | 1.789 | 25.830.676 |
18/7/2023 | 14,16 | 14,03 | -0,78% | 13,96 | 14,17 | 14,05 | 14,02 | 14,03 | 1.316 | 19.919.327 |
17/7/2023 | 14,00 | 14,14 | +0,64% | 13,92 | 14,21 | 14,09 | 14,14 | 14,20 | 1.388 | 20.371.910 |
14/7/2023 | 14,13 | 14,05 | +0,93% | 13,95 | 14,19 | 14,03 | 14,05 | 14,18 | 1.365 | 22.863.233 |
13/7/2023 | 13,79 | 13,92 | +0,65% | 13,77 | 14,05 | 13,95 | 13,91 | 13,92 | 589 | 9.919.300 |
12/7/2023 | 14,21 | 13,83 | -0,93% | 13,76 | 14,21 | 13,90 | 13,76 | 13,83 | 1.113 | 15.015.638 |
11/7/2023 | 14,03 | 13,96 | -0,36% | 13,76 | 14,08 | 13,90 | 13,93 | 13,96 | 1.327 | 19.202.442 |
10/7/2023 | 14,17 | 14,01 | -1,13% | 13,98 | 14,19 | 14,04 | 14,01 | 14,02 | 1.411 | 21.298.774 |
7/7/2023 | 14,05 | 14,17 | +0,78% | 14,05 | 14,28 | 14,19 | 14,17 | 14,27 | 807 | 11.711.492 |
6/7/2023 | 14,37 | 14,06 | -1,68% | 14,01 | 14,37 | 14,10 | 14,06 | 14,10 | 1.495 | 23.376.678 |
5/7/2023 | 14,55 | 14,30 | -1,45% | 14,25 | 14,55 | 14,35 | 14,30 | 14,40 | 1.026 | 17.363.492 |
4/7/2023 | 14,76 | 14,51 | -1,96% | 14,50 | 14,80 | 14,58 | 14,51 | 14,69 | 854 | 13.156.628 |
3/7/2023 | 14,45 | 14,80 | +2,35% | 14,40 | 14,96 | 14,73 | 14,80 | 14,81 | 1.000 | 19.836.223 |
30/6/2023 | 14,42 | 14,46 | +0,42% | 14,32 | 14,56 | 14,49 | 14,46 | 14,51 | 807 | 13.568.308 |
29/6/2023 | 14,18 | 14,40 | +1,05% | 14,14 | 14,40 | 14,26 | 14,32 | 14,40 | 545 | 10.354.892 |
28/6/2023 | 14,40 | 14,25 | +0,07% | 14,12 | 14,40 | 14,24 | 14,24 | 14,25 | 513 | 9.671.485 |
27/6/2023 | 14,35 | 14,24 | -1,18% | 14,14 | 14,49 | 14,27 | 14,24 | 14,25 | 756 | 13.673.307 |
26/6/2023 | 14,30 | 14,41 | +0,07% | 14,15 | 14,48 | 14,28 | 14,41 | 14,49 | 719 | 11.361.954 |
23/6/2023 | 14,36 | 14,40 | +0,49% | 14,12 | 14,45 | 14,29 | 14,35 | 14,44 | 623 | 12.376.491 |
22/6/2023 | 14,60 | 14,33 | -1,31% | 14,26 | 14,60 | 14,35 | 14,33 | 14,42 | 620 | 11.955.537 |
21/6/2023 | 14,37 | 14,52 | +1,04% | 14,31 | 14,62 | 14,48 | 14,52 | 14,63 | 710 | 13.294.326 |
20/6/2023 | 14,35 | 14,37 | +0,07% | 14,16 | 14,44 | 14,29 | 14,35 | 14,39 | 679 | 12.717.710 |
19/6/2023 | 14,07 | 14,36 | +0,84% | 14,02 | 14,36 | 14,25 | 14,32 | 14,36 | 789 | 14.100.393 |
16/6/2023 | 14,19 | 14,24 | -0,14% | 14,02 | 14,34 | 14,23 | 14,24 | 14,25 | 753 | 13.683.833 |
15/6/2023 | 13,91 | 14,26 | +2,22% | 13,88 | 14,30 | 14,12 | 14,24 | 14,26 | 1.049 | 23.348.464 |
14/6/2023 | 14,02 | 13,95 | -1,06% | 13,79 | 14,09 | 13,92 | 13,95 | 13,98 | 1.388 | 26.146.579 |
13/6/2023 | 13,98 | 14,10 | +0,71% | 13,72 | 14,22 | 14,02 | 14,06 | 14,10 | 1.051 | 22.309.268 |
12/6/2023 | 14,39 | 14,00 | -2,98% | 13,98 | 14,40 | 14,21 | 14,00 | 14,08 | 1.363 | 23.457.554 |
9/6/2023 | 14,23 | 14,43 | +2,34% | 14,23 | 14,52 | 14,40 | 14,40 | 14,43 | 871 | 16.735.248 |
7/6/2023 | 14,15 | 14,10 | +0,57% | 14,07 | 14,40 | 14,21 | 14,10 | 14,20 | 807 | 15.118.287 |
6/6/2023 | 13,92 | 14,02 | +1,52% | 13,85 | 14,15 | 14,03 | 14,02 | 14,14 | 832 | 16.534.024 |
5/6/2023 | 13,88 | 13,81 | -0,22% | 13,68 | 13,91 | 13,78 | 13,81 | 13,85 | 837 | 15.983.890 |
2/6/2023 | 13,60 | 13,84 | +1,76% | 13,55 | 13,95 | 13,82 | 13,84 | 13,91 | 666 | 12.113.091 |
1/6/2023 | 13,61 | 13,60 | +1,34% | 13,35 | 13,69 | 13,55 | 13,55 | 13,60 | 776 | 14.072.984 |
31/5/2023 | 13,49 | 13,42 | -0,59% | 13,35 | 13,59 | 13,46 | 13,42 | 13,51 | 881 | 14.743.723 |
30/5/2023 | 13,73 | 13,50 | -1,39% | 13,46 | 13,78 | 13,56 | 13,50 | 13,61 | 869 | 13.620.525 |
29/5/2023 | 13,64 | 13,69 | +0,66% | 13,52 | 13,76 | 13,62 | 13,69 | 13,74 | 731 | 12.837.166 |
26/5/2023 | 13,78 | 13,60 | -0,44% | 13,50 | 13,85 | 13,64 | 13,60 | 13,65 | 863 | 14.731.510 |
25/5/2023 | 13,79 | 13,66 | -0,94% | 13,56 | 13,99 | 13,74 | 13,66 | 13,71 | 748 | 13.241.339 |
24/5/2023 | 13,86 | 13,79 | -1,08% | 13,71 | 13,87 | 13,76 | 13,76 | 13,80 | 739 | 12.542.487 |
23/5/2023 | 13,97 | 13,94 | +0,43% | 13,82 | 14,01 | 13,92 | 13,82 | 13,94 | 642 | 10.605.469 |
22/5/2023 | 13,97 | 13,88 | -0,22% | 13,82 | 14,12 | 13,94 | 13,88 | 13,91 | 958 | 16.464.564 |
19/5/2023 | 14,04 | 13,91 | -0,64% | 13,91 | 14,10 | 13,98 | 13,91 | 13,98 | 862 | 15.086.788 |
18/5/2023 | 13,96 | 14,00 | +0,72% | 13,83 | 14,13 | 13,97 | 14,00 | 14,03 | 810 | 13.240.019 |
17/5/2023 | 13,81 | 13,90 | -0,22% | 13,81 | 14,04 | 13,96 | 13,90 | 14,00 | 681 | 12.438.064 |
16/5/2023 | 13,87 | 13,93 | +0,14% | 13,85 | 14,11 | 13,95 | 13,85 | 13,93 | 808 | 13.920.063 |
15/5/2023 | 14,00 | 13,91 | -0,36% | 13,85 | 14,14 | 13,94 | 13,91 | 13,95 | 1.330 | 19.246.825 |
12/5/2023 | 13,94 | 13,96 | +0,29% | 13,73 | 14,03 | 13,93 | 13,96 | 13,97 | 652 | 12.573.330 |
11/5/2023 | 13,60 | 13,92 | +2,35% | 13,43 | 13,96 | 13,78 | 13,92 | 13,94 | 889 | 16.772.824 |
10/5/2023 | 13,39 | 13,60 | +1,57% | 13,30 | 13,60 | 13,46 | 13,53 | 13,60 | 833 | 14.388.240 |
9/5/2023 | 13,17 | 13,39 | +0,98% | 13,09 | 13,44 | 13,34 | 13,36 | 13,39 | 777 | 13.409.676 |
8/5/2023 | 12,99 | 13,26 | +1,92% | 12,91 | 13,33 | 13,18 | 13,19 | 13,26 | 1.116 | 18.340.710 |
5/5/2023 | 12,47 | 13,01 | +4,41% | 12,47 | 13,08 | 12,80 | 13,00 | 13,02 | 841 | 13.948.100 |
4/5/2023 | 12,41 | 12,46 | +1,14% | 12,27 | 12,70 | 12,50 | 12,46 | 12,57 | 775 | 12.991.430 |
3/5/2023 | 12,36 | 12,32 | +0,49% | 12,17 | 12,39 | 12,24 | 12,32 | 12,39 | 981 | 16.187.711 |
2/5/2023 | 12,32 | 12,26 | -1,92% | 12,14 | 12,46 | 12,24 | 12,26 | 12,31 | 1.497 | 24.840.598 |
28/4/2023 | 12,39 | 12,50 | +2,04% | 12,20 | 12,50 | 12,32 | 12,47 | 12,50 | 817 | 11.714.645 |
27/4/2023 | 12,20 | 12,25 | +0,66% | 12,20 | 12,42 | 12,33 | 12,25 | 12,36 | 629 | 9.126.649 |
26/4/2023 | 12,35 | 12,17 | -2,41% | 12,17 | 12,45 | 12,29 | 12,17 | 12,20 | 1.062 | 12.631.113 |
25/4/2023 | 12,25 | 12,47 | +0,16% | 12,10 | 12,61 | 12,40 | 12,40 | 12,54 | 875 | 14.813.353 |
24/4/2023 | 12,65 | 12,45 | -1,66% | 12,36 | 12,68 | 12,47 | 12,44 | 12,45 | 1.907 | 27.137.312 |
20/4/2023 | 12,66 | 12,66 | +0,48% | 12,52 | 12,71 | 12,60 | 12,66 | 12,70 | 979 | 15.159.890 |
19/4/2023 | 12,72 | 12,60 | -0,87% | 12,57 | 12,79 | 12,63 | 12,60 | 12,68 | 924 | 13.948.829 |
18/4/2023 | 12,81 | 12,71 | -0,70% | 12,63 | 13,05 | 12,73 | 12,71 | 12,72 | 1.101 | 16.449.128 |
17/4/2023 | 13,00 | 12,80 | -0,93% | 12,64 | 13,00 | 12,77 | 12,80 | 12,88 | 1.480 | 22.997.557 |
14/4/2023 | 12,99 | 12,92 | +0,47% | 12,67 | 13,03 | 12,88 | 12,92 | 12,93 | 1.320 | 22.951.657 |
13/4/2023 | 12,85 | 12,86 | +1,18% | 12,67 | 12,94 | 12,82 | 12,85 | 12,86 | 705 | 12.108.264 |
12/4/2023 | 12,58 | 12,71 | +1,19% | 12,58 | 12,91 | 12,77 | 12,70 | 12,71 | 951 | 14.055.479 |
11/4/2023 | 12,19 | 12,56 | +3,12% | 12,19 | 12,69 | 12,53 | 12,56 | 12,63 | 895 | 13.763.280 |
10/4/2023 | 12,20 | 12,18 | -0,08% | 12,09 | 12,60 | 12,21 | 12,18 | 12,24 | 1.266 | 21.034.231 |
6/4/2023 | 12,40 | 12,19 | -0,97% | 12,12 | 12,40 | 12,18 | 12,19 | 12,22 | 1.228 | 19.698.696 |
5/4/2023 | 12,42 | 12,31 | +0,08% | 12,21 | 12,52 | 12,31 | 12,31 | 12,32 | 993 | 14.696.685 |
4/4/2023 | 12,28 | 12,30 | -0,32% | 12,28 | 12,47 | 12,39 | 12,30 | 12,43 | 711 | 11.067.248 |
3/4/2023 | 12,53 | 12,34 | -1,67% | 12,23 | 12,55 | 12,31 | 12,33 | 12,34 | 1.148 | 18.004.666 |
31/3/2023 | 12,48 | 12,55 | +1,62% | 12,30 | 12,60 | 12,49 | 12,53 | 12,55 | 909 | 14.473.513 |
30/3/2023 | 12,16 | 12,35 | +1,40% | 12,13 | 12,47 | 12,32 | 12,42 | 12,45 | 718 | 13.357.430 |
29/3/2023 | 12,28 | 12,18 | +1,08% | 11,92 | 12,28 | 12,00 | 12,08 | 12,18 | 1.167 | 15.798.530 |
28/3/2023 | 12,19 | 12,05 | -1,15% | 12,03 | 12,27 | 12,13 | 12,05 | 12,14 | 903 | 12.440.502 |
27/3/2023 | 12,12 | 12,19 | +0,83% | 12,02 | 12,31 | 12,16 | 12,19 | 12,27 | 775 | 11.123.308 |
24/3/2023 | 11,97 | 12,09 | +1,60% | 11,83 | 12,11 | 11,96 | 12,09 | 12,10 | 1.059 | 16.121.897 |
23/3/2023 | 12,08 | 11,90 | -1,98% | 11,78 | 12,18 | 11,93 | 11,90 | 11,93 | 2.045 | 30.567.623 |
22/3/2023 | 12,15 | 12,14 | 0,00% | 12,00 | 12,26 | 12,12 | 12,14 | 12,15 | 874 | 14.108.868 |
21/3/2023 | 12,00 | 12,14 | +0,50% | 11,95 | 12,31 | 12,17 | 12,11 | 12,15 | 840 | 14.072.731 |
20/3/2023 | 12,09 | 12,08 | +0,67% | 11,88 | 12,11 | 11,96 | 11,99 | 12,08 | 2.465 | 35.565.761 |
17/3/2023 | 12,57 | 12,00 | -3,30% | 11,96 | 12,57 | 12,06 | 12,00 | 12,02 | 2.975 | 45.773.635 |
16/3/2023 | 12,32 | 12,41 | +0,89% | 12,12 | 12,61 | 12,31 | 12,41 | 12,49 | 1.031 | 15.809.352 |
15/3/2023 | 12,29 | 12,30 | -0,16% | 12,05 | 12,36 | 12,17 | 12,30 | 12,36 | 2.098 | 27.189.923 |
14/3/2023 | 12,44 | 12,32 | -0,24% | 12,21 | 12,44 | 12,30 | 12,30 | 12,32 | 1.583 | 20.295.570 |
13/3/2023 | 12,40 | 12,35 | -0,88% | 12,12 | 12,40 | 12,23 | 12,33 | 12,35 | 2.267 | 32.229.464 |
10/3/2023 | 12,82 | 12,46 | -2,81% | 12,36 | 12,90 | 12,48 | 12,38 | 12,46 | 3.085 | 47.423.138 |
9/3/2023 | 12,90 | 12,82 | -0,31% | 12,67 | 12,90 | 12,77 | 12,75 | 12,82 | 1.175 | 17.956.719 |
8/3/2023 | 12,79 | 12,86 | +1,34% | 12,78 | 13,00 | 12,91 | 12,80 | 12,86 | 1.230 | 18.888.497 |
7/3/2023 | 12,71 | 12,69 | +0,32% | 12,49 | 12,78 | 12,57 | 12,69 | 12,77 | 2.018 | 28.374.309 |
6/3/2023 | 12,69 | 12,65 | -0,32% | 12,52 | 12,79 | 12,61 | 12,65 | 12,66 | 2.733 | 36.451.105 |
3/3/2023 | 12,78 | 12,69 | -0,31% | 12,56 | 12,88 | 12,65 | 12,69 | 12,71 | 2.527 | 36.609.747 |
2/3/2023 | 13,00 | 12,73 | -2,68% | 12,72 | 13,12 | 12,83 | 12,73 | 12,81 | 2.137 | 30.816.722 |
1/3/2023 | 13,30 | 13,08 | -1,65% | 12,87 | 13,30 | 12,96 | 13,00 | 13,08 | 2.075 | 36.425.303 |
28/2/2023 | 13,30 | 13,30 | 0,00% | 13,13 | 13,65 | 13,26 | 13,23 | 13,30 | 991 | 15.886.559 |
27/2/2023 | 13,44 | 13,30 | -1,26% | 13,29 | 13,63 | 13,48 | 13,30 | 13,41 | 808 | 12.713.940 |
24/2/2023 | 13,80 | 13,47 | -3,09% | 13,42 | 13,80 | 13,55 | 13,47 | 13,57 | 815 | 13.239.633 |
23/2/2023 | 13,73 | 13,90 | +0,80% | 13,56 | 14,05 | 13,82 | 13,80 | 13,90 | 776 | 13.787.728 |
22/2/2023 | 13,79 | 13,79 | -0,79% | 13,39 | 13,81 | 13,67 | 13,69 | 13,79 | 759 | 13.083.015 |
17/2/2023 | 13,65 | 13,90 | +1,09% | 13,65 | 13,99 | 13,85 | 13,83 | 13,90 | 712 | 14.171.812 |
16/2/2023 | 13,65 | 13,75 | +1,18% | 13,51 | 13,84 | 13,68 | 13,75 | 13,83 | 761 | 13.750.501 |
15/2/2023 | 13,50 | 13,59 | +0,30% | 13,28 | 13,78 | 13,50 | 13,59 | 13,77 | 817 | 12.244.266 |
14/2/2023 | 13,36 | 13,55 | +1,42% | 13,14 | 13,57 | 13,29 | 13,46 | 13,57 | 964 | 15.547.014 |
13/2/2023 | 13,38 | 13,36 | -0,30% | 13,26 | 13,58 | 13,42 | 13,36 | 13,46 | 662 | 13.860.428 |
10/2/2023 | 13,35 | 13,40 | 0,00% | 13,16 | 13,56 | 13,40 | 13,40 | 13,49 | 672 | 10.992.979 |
9/2/2023 | 13,52 | 13,40 | 0,00% | 13,38 | 13,75 | 13,53 | 13,40 | 13,48 | 762 | 12.627.291 |
8/2/2023 | 12,83 | 13,40 | +4,52% | 12,83 | 13,58 | 13,12 | 13,40 | 13,51 | 954 | 15.827.427 |
7/2/2023 | 12,90 | 12,82 | -0,23% | 12,82 | 13,09 | 12,93 | 12,82 | 12,95 | 1.137 | 17.568.656 |
6/2/2023 | 12,68 | 12,85 | +0,71% | 12,61 | 12,94 | 12,76 | 12,85 | 12,95 | 1.440 | 23.720.446 |
3/2/2023 | 12,90 | 12,76 | -1,09% | 12,64 | 12,90 | 12,75 | 12,76 | 12,79 | 2.038 | 32.367.461 |
2/2/2023 | 12,90 | 12,90 | -0,23% | 12,55 | 13,31 | 12,90 | 12,90 | 12,93 | 2.505 | 45.535.849 |
1/2/2023 | 13,56 | 12,93 | -4,22% | 12,91 | 13,58 | 13,14 | 12,95 | 12,99 | 3.027 | 49.005.408 |
31/1/2023 | 13,39 | 13,50 | +0,90% | 13,39 | 13,73 | 13,58 | 13,50 | 13,58 | 1.078 | 16.089.655 |
30/1/2023 | 13,42 | 13,38 | -0,30% | 13,37 | 13,55 | 13,47 | 13,38 | 13,44 | 1.133 | 16.875.114 |
27/1/2023 | 13,49 | 13,42 | -1,97% | 13,32 | 13,52 | 13,41 | 13,42 | 13,48 | 1.255 | 19.715.960 |
26/1/2023 | 13,64 | 13,69 | -0,07% | 13,59 | 13,77 | 13,67 | 13,69 | 13,73 | 1.369 | 25.910.958 |
25/1/2023 | 13,66 | 13,70 | +0,88% | 13,48 | 13,75 | 13,59 | 13,59 | 13,70 | 1.366 | 22.240.627 |
24/1/2023 | 13,33 | 13,58 | +1,27% | 13,30 | 13,59 | 13,47 | 13,51 | 13,58 | 1.546 | 24.800.888 |
23/1/2023 | 13,93 | 13,41 | -4,08% | 13,34 | 13,97 | 13,46 | 13,40 | 13,41 | 4.794 | 86.968.350 |