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

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

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

Tempo Gráfico: 3 Anos

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

SAPR11 - SANEPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 26,39 26,37 -0,38% 26,00 26,73 26,41 26,29 26,38 5.608 2.504.002.200
20/1/2025 25,83 26,47 +2,48% 25,76 26,48 26,22 26,41 26,48 4.106 1.877.095.600
17/1/2025 25,20 25,83 +2,62% 25,02 25,83 25,55 25,64 25,83 4.303 2.200.953.600
16/1/2025 25,69 25,17 -2,02% 24,99 25,69 25,13 25,17 25,24 5.368 2.528.245.800
15/1/2025 25,40 25,69 +1,54% 25,28 25,84 25,56 25,69 25,74 4.936 2.265.017.200
14/1/2025 25,44 25,30 +0,20% 25,03 25,44 25,25 25,29 25,38 6.107 2.091.864.400
13/1/2025 25,69 25,25 -1,56% 25,03 25,75 25,35 25,25 25,28 5.455 2.924.275.200
10/1/2025 26,12 25,65 -2,29% 25,61 26,25 25,82 25,64 25,75 3.278 1.616.089.300
9/1/2025 26,78 26,25 -1,50% 26,23 26,78 26,36 26,25 26,29 2.993 1.318.221.700
8/1/2025 26,33 26,65 +1,18% 26,19 26,81 26,51 26,56 26,65 5.948 2.337.337.300
7/1/2025 26,44 26,34 +0,88% 26,13 26,57 26,33 26,34 26,35 4.041 1.865.556.600
6/1/2025 26,24 26,11 -1,25% 25,55 26,42 26,04 26,06 26,22 7.582 3.030.284.800
3/1/2025 26,78 26,44 -1,27% 26,02 27,46 26,50 26,17 26,45 8.794 6.763.318.500
2/1/2025 27,60 26,78 -3,63% 26,60 27,70 26,91 26,65 26,79 11.554 4.348.825.100
30/12/2024 27,57 27,79 +0,87% 27,46 27,90 27,72 27,72 27,80 6.112 2.576.621.500
27/12/2024 26,98 27,55 +2,42% 26,95 27,77 27,53 27,54 27,65 5.561 2.398.420.400
26/12/2024 27,70 26,90 -1,36% 26,71 27,70 27,07 26,90 27,03 6.474 2.958.119.500
23/12/2024 27,80 27,27 -1,41% 27,05 27,80 27,30 27,27 27,29 5.418 3.068.510.400
20/12/2024 27,56 27,66 +0,36% 27,55 27,96 27,68 27,66 27,70 5.496 8.522.351.700
19/12/2024 27,55 27,56 +0,15% 27,30 27,90 27,64 27,56 27,61 4.963 3.010.057.400
18/12/2024 27,94 27,52 -2,03% 27,52 28,36 27,84 27,51 27,55 7.143 3.330.010.300
17/12/2024 27,88 28,09 +0,32% 27,66 28,48 28,11 28,07 28,29 4.078 2.583.834.600
16/12/2024 28,17 28,00 -1,23% 27,91 28,58 28,22 28,00 28,03 4.750 2.806.052.500
13/12/2024 28,53 28,35 -0,14% 28,10 28,53 28,34 28,26 28,35 4.785 2.846.049.300
12/12/2024 28,70 28,39 -1,76% 27,89 28,94 28,20 28,39 28,44 9.429 6.993.912.600
11/12/2024 29,58 28,90 -2,30% 28,68 29,99 29,15 28,84 28,90 11.204 8.280.037.100
10/12/2024 29,79 29,58 -0,07% 29,57 30,67 30,01 29,58 29,72 7.627 4.220.208.800
9/12/2024 30,64 29,60 -3,74% 29,48 31,11 29,90 29,60 29,62 7.521 5.620.013.900
6/12/2024 31,99 30,75 -4,32% 30,75 32,03 31,15 30,73 30,83 7.308 4.273.937.400
5/12/2024 31,03 32,14 +3,18% 31,03 32,14 31,71 32,00 32,14 6.326 4.711.801.300
4/12/2024 31,50 31,15 -1,27% 31,00 31,70 31,29 31,15 31,24 7.417 9.007.631.600
3/12/2024 31,00 31,55 +0,96% 30,72 32,00 31,37 31,52 31,55 12.647 8.346.028.600
2/12/2024 30,30 31,25 +3,31% 29,61 31,41 30,61 31,18 31,25 16.591 10.495.964.200
29/11/2024 28,88 30,25 +5,29% 27,85 30,25 29,21 30,24 30,28 13.932 8.397.116.900
28/11/2024 27,77 28,73 +3,20% 27,44 28,92 28,37 28,50 28,73 15.979 9.922.502.900
27/11/2024 26,91 27,84 +3,65% 26,91 28,40 27,84 27,84 27,96 12.176 6.250.127.300
26/11/2024 26,26 26,86 +2,64% 26,21 27,30 26,94 26,86 27,00 6.183 3.030.506.900
25/11/2024 26,14 26,17 +0,08% 26,07 26,34 26,20 26,14 26,27 3.592 2.169.176.400
22/11/2024 25,92 26,15 +0,89% 25,70 26,15 25,95 26,15 26,16 3.318 2.022.363.700
21/11/2024 26,08 25,92 -0,69% 25,78 26,09 25,90 25,92 25,93 3.983 1.775.644.000
19/11/2024 26,01 26,10 +0,35% 25,77 26,10 25,90 26,05 26,11 3.810 1.697.926.200
18/11/2024 25,70 26,01 +0,04% 25,67 26,23 25,83 25,99 26,01 5.677 2.700.648.600
14/11/2024 25,79 26,00 +0,78% 25,72 26,25 25,99 25,96 26,09 6.769 3.290.307.000
13/11/2024 26,55 25,80 -2,82% 25,80 26,76 26,20 25,80 25,97 3.745 2.175.849.600
12/11/2024 26,57 26,55 -0,04% 26,49 26,92 26,67 26,55 26,60 4.701 2.303.201.000
11/11/2024 25,96 26,56 +2,27% 25,92 26,67 26,43 26,56 26,65 5.820 2.271.733.000
8/11/2024 26,00 25,97 -0,12% 25,65 26,30 25,93 25,90 26,01 4.590 2.346.133.400
7/11/2024 26,31 26,00 -0,91% 25,84 26,76 26,11 25,87 26,03 3.912 2.142.389.100
6/11/2024 26,37 26,24 -0,53% 25,77 26,37 26,06 26,20 26,24 3.867 1.864.406.400
5/11/2024 26,47 26,38 +0,42% 25,84 26,47 26,13 26,34 26,38 4.761 2.539.849.000
4/11/2024 26,33 26,27 +0,31% 26,24 26,46 26,34 26,24 26,32 4.252 2.181.639.900
1/11/2024 27,01 26,19 -3,00% 26,19 27,09 26,49 26,19 26,20 7.773 4.360.192.500
31/10/2024 27,07 27,00 -0,26% 27,00 27,39 27,09 27,00 27,17 4.034 2.470.269.500
30/10/2024 27,03 27,07 +0,15% 26,99 27,32 27,15 27,07 27,15 2.562 1.075.946.700
29/10/2024 27,35 27,03 -0,52% 26,81 27,35 27,00 27,00 27,03 6.386 3.064.320.700
28/10/2024 27,00 27,17 +0,30% 27,00 27,36 27,18 27,11 27,18 3.444 1.521.678.500
25/10/2024 27,59 27,09 -1,24% 27,09 27,59 27,21 27,06 27,23 2.384 1.229.442.600
24/10/2024 27,28 27,43 +0,55% 27,01 27,43 27,23 27,31 27,45 5.031 2.229.154.100
23/10/2024 27,49 27,28 -0,80% 27,17 27,51 27,32 27,28 27,35 3.262 1.420.517.200
22/10/2024 27,38 27,50 +0,55% 27,30 27,70 27,53 27,50 27,64 3.968 2.045.543.900
21/10/2024 27,64 27,35 -1,08% 27,35 27,84 27,55 27,35 27,45 3.778 1.678.828.300
18/10/2024 27,95 27,65 -1,11% 27,65 28,13 27,70 27,63 27,65 4.136 4.359.390.400
17/10/2024 27,57 27,96 +1,41% 27,31 27,96 27,70 27,85 27,98 3.994 1.898.051.300
16/10/2024 27,60 27,57 -0,11% 27,18 27,94 27,44 27,35 27,57 8.260 8.718.487.000
15/10/2024 27,75 27,60 -0,90% 27,43 28,15 27,56 27,47 27,61 6.438 3.745.598.900
14/10/2024 27,30 27,85 +1,79% 27,24 27,97 27,60 27,73 27,86 5.610 3.202.976.600
11/10/2024 27,21 27,36 +0,44% 27,18 27,45 27,33 27,35 27,36 3.170 1.743.117.900
10/10/2024 27,65 27,24 -1,66% 27,24 27,78 27,48 27,24 27,30 4.219 2.235.161.100
9/10/2024 28,34 27,70 -2,33% 27,55 28,34 27,80 27,63 27,71 5.119 2.320.403.800
8/10/2024 28,23 28,36 +0,96% 27,86 28,39 28,27 28,36 28,38 5.293 2.600.664.700
7/10/2024 27,90 28,09 +0,79% 27,38 28,22 27,92 27,97 28,09 9.831 5.163.342.500
4/10/2024 29,15 27,87 -3,80% 27,87 29,15 28,17 27,87 27,90 9.045 6.190.848.700
3/10/2024 29,38 28,97 -1,06% 28,81 29,38 28,97 28,96 28,97 4.320 2.162.178.400
2/10/2024 29,21 29,28 +0,79% 29,16 29,74 29,46 29,28 29,30 3.737 2.103.251.300
1/10/2024 29,65 29,05 -1,46% 29,05 30,04 29,38 29,03 29,08 5.186 2.894.345.400
30/9/2024 29,50 29,48 -1,11% 29,14 29,72 29,47 29,48 29,55 4.189 2.557.307.800
26/9/2024 30,01 29,81 -0,50% 29,71 30,20 29,86 29,76 29,81 4.327 2.130.883.200
25/9/2024 30,94 29,96 -3,54% 29,92 31,09 30,19 29,95 29,98 5.866 3.553.456.700
24/9/2024 31,19 31,06 -0,51% 30,92 31,56 31,17 31,06 31,15 5.661 5.379.444.100
23/9/2024 31,74 31,22 -1,85% 31,09 31,74 31,29 31,22 31,24 5.911 3.930.106.500
20/9/2024 31,70 31,81 +0,35% 31,32 31,88 31,58 31,60 31,81 8.161 5.751.197.500
19/9/2024 32,14 31,70 -1,34% 31,43 32,25 31,68 31,65 31,70 6.366 4.627.616.200
18/9/2024 32,39 32,13 -0,62% 31,84 32,44 32,19 32,12 32,17 4.001 3.037.430.900
17/9/2024 32,53 32,33 -1,01% 32,21 32,66 32,43 32,30 32,41 3.575 2.591.169.800
16/9/2024 32,31 32,66 +0,59% 32,01 32,66 32,35 32,35 32,66 5.282 3.312.702.300
13/9/2024 32,18 32,47 +0,53% 32,11 32,69 32,34 32,25 32,47 8.268 6.066.719.000
12/9/2024 31,74 32,30 +1,73% 31,36 32,56 32,09 32,30 32,39 8.232 5.360.596.900
11/9/2024 32,38 31,75 -0,78% 31,75 32,73 32,21 31,75 31,82 8.546 5.720.748.900
10/9/2024 30,27 32,00 +5,58% 30,00 32,21 31,33 32,00 32,02 10.920 8.949.752.800
9/9/2024 30,00 30,31 +0,93% 29,83 30,53 30,31 30,21 30,38 6.081 3.114.699.600
6/9/2024 29,82 30,03 +0,74% 29,75 30,64 30,18 29,95 30,04 10.591 6.046.948.000
5/9/2024 29,12 29,81 +2,37% 29,01 29,81 29,42 29,71 29,81 6.367 5.985.248.200
4/9/2024 29,45 29,12 -0,78% 29,00 29,45 29,22 29,11 29,20 5.115 3.503.255.800
3/9/2024 28,70 29,35 +2,30% 28,70 29,60 29,25 29,33 29,35 5.060 3.126.453.700
2/9/2024 28,60 28,69 +0,10% 28,50 28,78 28,63 28,69 28,73 2.789 1.247.389.400
30/8/2024 28,56 28,66 +0,35% 28,38 28,69 28,55 28,66 28,67 4.817 4.196.379.200
29/8/2024 28,71 28,56 -0,59% 28,47 28,71 28,55 28,53 28,56 2.129 1.204.931.500
28/8/2024 28,40 28,73 +1,16% 28,25 28,73 28,52 28,61 28,73 3.558 2.067.330.700
27/8/2024 28,51 28,40 -0,35% 28,24 28,62 28,42 28,40 28,42 5.804 3.401.135.300
26/8/2024 29,01 28,50 -1,76% 28,46 29,15 28,58 28,50 28,59 4.423 2.143.575.900
23/8/2024 28,68 29,01 +1,15% 28,63 29,19 29,01 28,99 29,03 3.661 2.294.906.000
22/8/2024 28,73 28,68 +0,28% 28,50 28,90 28,67 28,63 28,68 6.371 2.846.923.600
21/8/2024 28,70 28,60 -0,35% 28,51 28,86 28,67 28,60 28,71 3.460 1.906.455.900
20/8/2024 28,66 28,70 -1,03% 28,44 28,91 28,62 28,69 28,77 3.978 2.365.947.600
19/8/2024 28,52 29,00 +1,68% 28,48 29,00 28,76 28,82 29,00 3.925 2.008.449.400
16/8/2024 28,60 28,52 -0,31% 28,47 28,70 28,53 28,52 28,57 4.071 1.924.925.300
15/8/2024 28,50 28,61 -0,38% 28,49 28,76 28,58 28,61 28,64 4.064 2.181.797.400
14/8/2024 28,64 28,72 +0,63% 28,37 28,84 28,65 28,52 28,72 4.703 2.613.879.400
13/8/2024 28,77 28,54 -0,38% 28,54 28,85 28,67 28,51 28,54 3.632 1.590.409.900
12/8/2024 28,58 28,65 +0,46% 28,39 28,87 28,64 28,63 28,65 3.044 1.966.641.000
9/8/2024 28,30 28,52 -0,18% 27,08 28,69 28,20 28,52 28,60 280 6.057.350.300
8/8/2024 28,90 28,57 -1,14% 28,50 29,14 28,72 28,56 28,73 3.082 2.913.685.900
7/8/2024 28,70 28,90 +1,12% 28,59 29,25 28,92 28,90 28,96 3.886 2.497.998.200
6/8/2024 28,00 28,58 +1,67% 27,91 28,70 28,36 28,51 28,58 4.321 3.751.217.000
5/8/2024 27,99 28,11 -1,37% 27,67 28,49 28,11 28,11 28,14 5.750 4.435.715.000
2/8/2024 27,85 28,50 +2,48% 27,85 28,65 28,43 28,50 28,51 7.603 4.550.621.100
1/8/2024 27,33 27,81 +1,79% 27,33 28,16 27,93 27,81 27,85 5.296 2.851.123.300
31/7/2024 27,52 27,32 -0,73% 27,20 27,77 27,36 27,32 27,33 3.967 5.136.681.400
30/7/2024 26,61 27,52 +3,61% 26,53 27,54 27,21 27,50 27,53 6.204 3.849.694.800
29/7/2024 26,71 26,56 -0,78% 26,49 26,79 26,59 26,55 26,62 3.251 1.803.651.300
26/7/2024 26,63 26,77 +1,02% 26,50 26,98 26,76 26,77 26,81 2.891 1.418.353.800
25/7/2024 26,46 26,50 +0,30% 26,42 26,64 26,52 26,50 26,52 4.253 2.663.237.900
24/7/2024 26,40 26,42 +0,15% 26,37 26,68 26,48 26,41 26,42 4.746 2.749.288.600
23/7/2024 26,45 26,38 -1,12% 26,28 26,77 26,45 26,38 26,39 3.485 2.476.108.000
22/7/2024 26,22 26,68 +1,87% 26,22 26,77 26,58 26,54 26,69 2.616 1.414.688.700
19/7/2024 26,67 26,19 -1,47% 26,14 26,70 26,30 26,18 26,21 3.699 4.513.291.000
18/7/2024 27,00 26,58 -1,48% 26,31 27,09 26,59 26,50 26,58 5.930 5.518.568.200
17/7/2024 27,01 26,98 -0,11% 26,97 27,47 27,16 26,98 27,12 2.962 1.621.190.000
16/7/2024 26,84 27,01 +0,90% 26,71 27,23 26,97 27,01 27,03 4.505 6.149.099.600
15/7/2024 26,90 26,77 -0,19% 26,60 27,10 26,86 26,77 26,80 3.414 2.576.046.300
12/7/2024 26,89 26,82 +0,45% 26,66 26,96 26,80 26,69 26,83 2.008 1.123.900.800
11/7/2024 27,07 26,70 -1,00% 26,70 27,24 26,93 26,70 26,85 3.614 1.934.693.500
10/7/2024 27,10 26,97 -0,48% 26,92 27,35 27,10 26,97 27,03 3.237 1.499.383.000
9/7/2024 27,26 27,10 -0,59% 27,09 27,43 27,23 27,10 27,25 3.338 1.863.015.900
8/7/2024 27,40 27,26 -0,11% 27,02 27,45 27,20 27,25 27,27 2.364 1.274.627.000
5/7/2024 27,21 27,29 -0,44% 27,01 27,49 27,30 27,29 27,41 2.956 1.477.112.900
4/7/2024 26,77 27,41 +2,47% 26,77 27,44 27,29 27,32 27,41 3.435 1.789.181.700
3/7/2024 26,28 26,75 +2,45% 26,20 26,98 26,73 26,73 26,77 3.522 1.709.372.900
2/7/2024 26,28 26,11 -0,65% 25,92 26,38 26,06 26,07 26,11 4.042 3.032.019.800
1/7/2024 27,15 26,28 -4,64% 26,23 27,15 26,47 26,26 26,31 4.671 2.166.064.200
28/6/2024 27,50 27,56 +0,51% 27,32 27,67 27,51 27,45 27,57 3.044 1.739.134.900
27/6/2024 27,12 27,42 +1,14% 27,07 27,60 27,33 27,42 27,48 2.370 1.200.417.400
26/6/2024 27,36 27,11 -0,84% 26,97 27,51 27,16 27,10 27,19 2.521 1.174.007.700
25/6/2024 27,45 27,34 -0,40% 27,32 27,73 27,43 27,34 27,48 2.023 1.326.918.900
24/6/2024 26,80 27,45 +2,43% 26,69 27,54 27,32 27,45 27,50 2.681 1.747.391.300
21/6/2024 26,15 26,80 +2,80% 26,02 26,80 26,67 26,80 26,81 4.275 10.570.422.600
20/6/2024 26,26 26,07 -0,72% 25,90 26,63 26,13 26,06 26,10 3.232 2.268.622.300
19/6/2024 26,24 26,26 +0,11% 25,85 26,26 26,00 26,20 26,27 1.791 932.311.800
18/6/2024 26,08 26,23 +0,58% 25,92 26,26 26,12 26,06 26,23 1.956 1.267.218.600
17/6/2024 26,33 26,08 -0,99% 25,91 26,33 26,03 26,02 26,09 2.840 1.841.142.200
14/6/2024 26,42 26,34 -0,30% 26,10 26,55 26,25 26,34 26,35 1.566 842.725.800
13/6/2024 26,93 26,42 -0,83% 26,24 26,93 26,40 26,39 26,42 1.472 963.944.800
12/6/2024 27,48 26,64 -2,13% 26,49 27,50 26,76 26,58 26,64 2.448 1.507.180.900
11/6/2024 26,85 27,22 +1,76% 26,70 27,52 27,25 27,21 27,30 3.988 2.572.605.200
10/6/2024 27,20 26,75 -1,65% 26,50 27,26 26,72 26,75 26,76 3.197 1.864.992.500
7/6/2024 27,62 27,20 -1,91% 27,10 27,66 27,36 27,16 27,21 2.755 1.590.196.800
6/6/2024 27,70 27,73 -0,11% 27,45 28,12 27,82 27,66 27,75 3.523 2.164.807.600
5/6/2024 27,81 27,76 +0,18% 27,41 27,99 27,65 27,74 27,76 4.714 2.468.545.900
4/6/2024 27,26 27,71 +1,50% 27,12 27,90 27,69 27,71 27,73 5.567 4.323.256.000
3/6/2024 27,22 27,30 -0,04% 27,09 27,61 27,34 27,30 27,34 5.039 2.267.376.500
31/5/2024 27,94 27,31 -2,29% 27,31 27,94 27,44 27,30 27,33 3.570 2.793.537.700
29/5/2024 27,75 27,95 +0,68% 27,42 28,08 27,84 27,95 27,97 3.208 1.742.371.300
28/5/2024 28,14 27,76 -1,32% 27,50 28,43 27,76 27,74 27,76 2.295 2.110.874.000
27/5/2024 28,10 28,13 +0,04% 27,92 28,21 28,06 28,10 28,14 1.181 848.395.500
24/5/2024 28,36 28,12 -1,64% 28,12 28,67 28,34 28,12 28,20 2.967 1.878.622.700
23/5/2024 28,59 28,59 -0,03% 28,04 28,59 28,41 28,58 28,59 3.420 2.221.471.500
22/5/2024 29,00 28,60 -1,21% 28,43 29,01 28,63 28,56 28,60 2.155 1.607.320.100
21/5/2024 28,93 28,95 +0,31% 28,69 29,03 28,86 28,90 28,95 3.344 1.853.295.900
20/5/2024 28,71 28,86 +0,45% 28,54 29,09 28,86 28,80 28,87 2.133 1.551.683.100
17/5/2024 27,94 28,73 +2,83% 27,83 28,82 28,61 28,71 28,79 3.914 4.016.569.900
16/5/2024 28,15 27,94 -0,57% 27,90 28,38 28,11 27,92 27,95 3.096 2.303.919.200
15/5/2024 28,24 28,10 -0,64% 28,00 28,48 28,16 28,07 28,12 3.086 1.896.534.000
14/5/2024 27,86 28,28 +1,36% 27,83 28,48 28,27 28,28 28,30 2.866 2.404.680.000
13/5/2024 27,41 27,90 +2,09% 27,41 28,26 27,98 27,90 28,00 4.043 2.863.087.400
10/5/2024 26,75 27,33 +1,30% 26,75 27,63 27,32 27,29 27,35 4.394 2.641.292.100
9/5/2024 27,16 26,98 -0,95% 26,49 27,16 26,80 26,96 26,98 4.497 3.270.429.600
8/5/2024 27,00 27,24 +0,70% 26,75 27,24 27,05 27,15 27,24 2.256 1.296.939.900
7/5/2024 27,30 27,05 -0,11% 26,85 27,30 27,02 27,04 27,06 3.767 2.163.033.500
6/5/2024 27,06 27,08 +2,81% 26,48 27,37 27,01 27,08 27,16 5.932 4.007.089.600
3/5/2024 26,41 26,34 +0,19% 26,08 26,81 26,35 26,34 26,35 4.805 3.562.915.500
2/5/2024 25,76 26,29 +2,18% 25,52 26,48 26,03 26,28 26,31 3.876 3.686.179.700
30/4/2024 26,03 25,73 -0,92% 25,60 26,03 25,78 25,73 25,78 6.068 4.242.134.700
29/4/2024 25,95 25,97 +0,12% 25,80 26,13 25,94 25,96 25,97 1.877 1.298.571.900
26/4/2024 25,80 25,94 +0,66% 25,80 26,35 26,08 25,94 26,00 2.205 1.554.831.900
25/4/2024 26,06 25,77 -1,23% 25,62 26,16 25,78 25,62 25,77 3.049 2.022.326.900
24/4/2024 26,20 26,09 -0,31% 26,07 26,56 26,25 26,08 26,19 3.259 1.995.983.500
23/4/2024 26,10 26,17 +0,54% 25,82 26,39 26,17 26,17 26,19 3.494 1.935.604.600
22/4/2024 25,64 26,03 +1,52% 25,32 26,43 25,99 26,02 26,15 5.965 4.189.798.300
19/4/2024 24,64 25,64 +4,35% 24,52 25,64 25,48 25,44 25,66 2.614 6.913.952.500
18/4/2024 24,82 24,57 -0,49% 24,45 24,87 24,61 24,57 24,59 3.975 2.082.855.100
17/4/2024 24,70 24,69 +0,24% 24,62 25,04 24,80 24,67 24,70 3.343 1.731.399.100
16/4/2024 24,79 24,63 -1,08% 24,52 24,90 24,71 24,63 24,69 3.772 2.278.769.400
15/4/2024 25,10 24,90 -0,28% 24,76 25,20 24,89 24,90 24,92 6.485 2.920.515.600
12/4/2024 25,40 24,97 -1,30% 24,90 25,40 25,06 24,95 25,00 3.554 2.783.290.600
11/4/2024 25,44 25,30 -0,86% 25,18 25,49 25,34 25,29 25,41 1.997 1.253.873.100
10/4/2024 25,87 25,52 -1,35% 25,35 25,87 25,51 25,45 25,53 3.511 2.118.140.500
9/4/2024 25,63 25,87 +0,94% 25,51 25,97 25,78 25,87 25,93 2.294 1.505.023.000
8/4/2024 25,33 25,63 +1,14% 25,24 25,74 25,51 25,62 25,66 2.917 1.504.589.500
5/4/2024 25,75 25,34 -1,13% 25,20 25,75 25,33 25,29 25,38 3.741 2.107.936.800
4/4/2024 25,45 25,63 +0,79% 25,45 25,90 25,62 25,60 25,66 2.536 1.332.741.300
3/4/2024 25,89 25,43 -1,78% 25,33 25,89 25,55 25,41 25,53 4.728 2.588.770.900
2/4/2024 25,81 25,89 +0,35% 25,51 25,89 25,72 25,88 25,89 4.120 1.934.528.900
1/4/2024 26,03 25,80 -0,88% 25,68 26,18 25,85 25,80 25,87 5.533 2.543.142.400
28/3/2024 26,11 26,03 -0,31% 25,80 26,37 26,00 26,02 26,03 4.223 2.272.414.700
27/3/2024 26,17 26,11 -0,15% 25,86 26,27 26,10 26,09 26,13 2.307 1.199.094.600
26/3/2024 26,22 26,15 +0,19% 25,98 26,45 26,16 26,05 26,18 2.834 1.928.945.100
25/3/2024 25,94 26,10 +0,58% 25,84 26,30 26,10 26,07 26,11 2.049 1.117.482.300
22/3/2024 26,15 25,95 -0,80% 25,78 26,28 26,05 25,95 26,06 2.371 1.602.904.600
21/3/2024 26,19 26,16 +0,15% 25,89 26,34 26,17 26,15 26,25 3.079 1.751.498.800
20/3/2024 25,68 26,12 +2,19% 25,68 26,38 26,05 26,11 26,20 3.607 2.114.571.500
19/3/2024 25,61 25,56 +0,47% 25,17 25,62 25,36 25,55 25,57 2.802 2.017.523.700
18/3/2024 26,00 25,44 -2,08% 25,37 26,15 25,56 25,43 25,53 3.639 1.978.732.800
15/3/2024 25,61 25,98 +2,16% 25,50 26,59 25,93 25,80 25,99 4.811 4.045.902.800
14/3/2024 25,49 25,43 -0,43% 25,02 25,51 25,32 25,43 25,48 4.068 1.768.857.100
13/3/2024 25,76 25,54 -0,74% 25,33 25,78 25,49 25,51 25,54 4.048 2.045.025.900
12/3/2024 25,88 25,73 -0,19% 25,63 25,95 25,76 25,71 25,78 3.277 1.921.676.100
11/3/2024 26,27 25,78 -1,90% 25,69 26,34 25,88 25,71 25,84 3.245 1.546.674.100
8/3/2024 25,82 26,28 +1,04% 25,77 26,44 26,25 0,00 0,00 5.502 2.347.277.600
7/3/2024 25,40 26,01 +2,12% 25,33 26,05 25,79 25,92 26,02 4.493 2.351.305.100
6/3/2024 25,65 25,47 -0,70% 25,33 25,85 25,51 25,41 25,49 4.556 2.061.545.500
5/3/2024 25,90 25,65 -1,35% 25,44 26,25 25,68 25,65 25,67 4.395 2.320.819.700
4/3/2024 26,19 26,00 -0,73% 25,86 26,40 26,01 25,99 26,01 4.176 2.137.279.900
1/3/2024 25,84 26,19 +1,39% 25,76 26,19 26,04 26,00 26,19 5.888 3.993.365.700
29/2/2024 25,97 25,83 -0,54% 25,78 26,06 25,87 25,82 25,83 2.877 2.161.193.700
28/2/2024 25,86 25,97 +0,12% 25,85 26,36 26,12 25,97 26,15 3.982 2.311.498.300
27/2/2024 25,78 25,94 +0,89% 25,63 26,05 25,90 25,93 25,96 2.922 1.498.723.500
26/2/2024 25,80 25,71 -0,35% 25,59 26,02 25,76 25,70 25,84 1.793 1.213.096.000
23/2/2024 26,20 25,80 -1,53% 25,73 26,20 25,87 0,00 0,00 3.458 2.180.704.400
22/2/2024 26,10 26,20 +0,42% 25,85 26,32 26,11 26,18 26,29 2.486 1.547.342.700
21/2/2024 26,47 26,09 -1,44% 25,92 26,48 26,06 26,04 26,10 4.123 2.729.992.500
20/2/2024 26,26 26,47 +0,65% 26,11 26,53 26,41 26,45 26,49 3.399 2.688.559.500
19/2/2024 26,42 26,30 -1,57% 26,03 26,61 26,20 26,20 26,30 2.588 1.372.353.400
16/2/2024 26,33 26,72 +1,48% 26,06 26,84 26,58 26,70 26,72 3.625 1.999.943.900
15/2/2024 26,14 26,33 +0,23% 25,71 26,52 26,19 26,33 26,36 4.784 2.711.831.500
14/2/2024 27,81 26,27 -6,01% 26,17 27,81 26,57 26,25 26,27 3.808 2.647.611.600
9/2/2024 27,06 27,95 +2,19% 26,87 28,28 27,76 0,00 0,00 5.024 3.460.537.900
8/2/2024 27,62 27,35 -1,97% 27,05 27,77 27,32 27,26 27,36 4.555 5.397.518.600
7/2/2024 27,42 27,90 +1,27% 27,38 27,90 27,68 27,82 27,91 3.505 2.540.631.800
6/2/2024 27,21 27,55 +0,29% 27,21 27,78 27,56 27,54 27,59 6.101 3.848.721.500
5/2/2024 27,17 27,47 +1,03% 26,83 27,56 27,15 27,43 27,50 4.901 2.878.172.700
2/2/2024 28,17 27,19 -3,48% 27,18 28,17 27,33 27,18 27,22 3.432 2.666.517.000
1/2/2024 28,13 28,17 +0,32% 27,33 28,26 27,77 28,16 28,19 3.945 2.178.412.700
31/1/2024 27,61 28,08 +1,34% 27,61 28,64 28,17 27,98 28,10 4.063 2.877.476.900
30/1/2024 27,91 27,71 -0,72% 27,54 27,91 27,70 27,70 27,75 3.896 2.021.355.200
29/1/2024 28,14 27,91 -0,82% 27,62 28,14 27,77 27,88 27,92 2.629 1.562.150.800
26/1/2024 28,18 28,14 -0,18% 27,82 28,27 28,09 28,04 28,15 3.646 1.973.713.900
25/1/2024 28,48 28,19 -1,02% 28,19 28,63 28,28 28,16 28,20 2.043 1.176.367.600
24/1/2024 28,75 28,48 -0,94% 28,44 28,99 28,62 28,45 28,63 2.807 1.467.346.600
23/1/2024 28,27 28,75 +1,84% 28,27 28,75 28,56 28,63 28,75 3.800 2.380.614.100
22/1/2024 28,45 28,23 -0,53% 27,91 28,59 28,22 28,18 28,23 3.872 2.253.307.900
19/1/2024 28,34 28,38 +0,28% 28,16 28,81 28,41 28,38 28,41 4.366 6.375.311.200
18/1/2024 29,12 28,30 -2,82% 28,28 29,17 28,43 28,30 28,35 5.854 3.470.182.500
17/1/2024 29,05 29,12 +0,21% 28,96 29,36 29,19 29,09 29,14 5.657 3.681.786.500
16/1/2024 29,30 29,06 -1,12% 28,95 29,44 29,21 29,06 29,11 5.211 2.919.693.500
15/1/2024 28,82 29,39 +1,34% 28,82 29,44 29,21 29,25 29,43 2.562 1.803.876.700
12/1/2024 29,00 29,00 0,00% 28,43 29,05 28,83 28,85 29,00 3.144 1.665.769.600
11/1/2024 29,19 29,00 -0,34% 28,56 29,19 28,87 28,93 29,00 4.155 2.382.346.300
10/1/2024 28,90 29,10 +0,69% 28,73 29,18 28,96 29,10 29,15 3.413 1.918.324.800
9/1/2024 28,02 28,90 +2,12% 28,01 28,90 28,57 28,90 28,93 4.461 2.368.655.400
8/1/2024 27,65 28,30 +2,31% 27,50 28,30 28,02 28,19 28,30 3.440 1.615.693.000
5/1/2024 27,26 27,66 +1,02% 27,12 27,85 27,63 27,65 27,66 2.826 1.633.577.200
4/1/2024 28,46 27,38 -3,83% 27,33 28,46 27,60 27,37 27,44 3.495 2.418.346.100
3/1/2024 28,34 28,47 +0,60% 28,03 28,47 28,32 28,39 28,48 2.953 1.885.152.500
2/1/2024 28,74 28,30 -3,05% 28,00 28,74 28,28 28,18 28,30 6.413 3.202.061.800
28/12/2023 28,86 29,19 +1,11% 28,84 29,19 29,07 29,05 29,20 2.878 2.319.831.400
27/12/2023 28,76 28,87 +0,42% 28,58 28,96 28,78 28,87 28,91 4.145 2.821.206.500
26/12/2023 29,21 28,75 -1,57% 28,73 29,36 28,93 28,75 28,80 3.480 2.030.684.700
22/12/2023 29,09 29,21 +0,41% 28,87 29,37 29,09 29,12 29,23 4.204 2.032.683.700
21/12/2023 29,14 29,09 -0,14% 28,80 29,39 29,09 29,09 29,20 4.203 2.179.851.500
20/12/2023 29,15 29,13 -0,07% 28,85 29,22 29,03 29,13 29,14 3.923 2.397.612.800
19/12/2023 29,30 29,15 -0,51% 28,89 29,72 29,11 29,12 29,16 4.758 2.692.391.500
18/12/2023 29,21 29,30 +0,31% 29,02 29,48 29,30 29,30 29,31 4.114 2.848.351.600
15/12/2023 29,29 29,21 -0,51% 28,62 29,52 29,08 29,09 29,25 5.609 5.361.336.600
14/12/2023 29,20 29,36 +0,86% 29,11 29,63 29,34 29,36 29,37 6.392 3.964.774.400
13/12/2023 28,44 29,11 +2,32% 28,44 29,25 28,92 29,08 29,14 6.961 4.431.977.300
12/12/2023 28,13 28,45 +1,17% 28,06 28,59 28,38 28,45 28,51 4.076 4.735.928.300
11/12/2023 27,86 28,12 +0,93% 27,53 28,16 27,88 28,08 28,12 4.366 2.629.442.800
8/12/2023 27,91 27,86 -0,50% 27,57 28,07 27,88 27,85 27,87 3.321 1.747.427.400
7/12/2023 27,42 28,00 +2,08% 27,25 28,11 27,85 27,87 28,00 9.374 4.526.761.900
6/12/2023 27,39 27,43 +0,15% 27,28 27,61 27,51 27,42 27,44 3.533 2.565.610.000
5/12/2023 26,70 27,39 +2,55% 26,68 27,53 27,24 27,38 27,39 5.675 3.946.730.400
4/12/2023 26,50 26,71 +0,60% 26,36 26,85 26,71 26,68 26,71 3.475 1.826.767.800
1/12/2023 26,23 26,55 +1,22% 26,19 26,55 26,41 26,54 26,57 4.208 2.393.420.100
30/11/2023 25,59 26,23 +2,50% 25,34 26,58 26,16 26,22 26,35 8.010 4.369.669.700
29/11/2023 25,58 25,59 +0,08% 25,42 25,86 25,62 25,50 25,59 4.447 3.048.085.300
28/11/2023 25,10 25,57 +1,19% 25,10 25,80 25,62 25,55 25,58 5.363 2.977.730.000
27/11/2023 25,31 25,27 -0,47% 25,14 25,62 25,30 25,27 25,32 2.985 1.597.455.600
24/11/2023 25,55 25,39 -1,17% 25,18 25,58 25,34 25,37 25,42 2.348 1.279.500.600
23/11/2023 25,60 25,69 +0,35% 25,40 25,76 25,59 25,68 25,69 1.474 890.328.100
22/11/2023 25,73 25,60 -0,54% 25,27 26,20 25,68 25,58 25,62 5.682 2.628.557.300
21/11/2023 26,05 25,74 -1,19% 25,56 26,15 25,84 25,72 25,75 3.345 1.722.202.600
20/11/2023 25,82 26,05 +1,17% 25,55 26,16 25,99 25,95 26,05 5.798 3.632.407.700
17/11/2023 25,72 25,75 +0,12% 25,23 25,81 25,59 25,75 25,78 3.934 2.464.689.300
16/11/2023 25,07 25,72 +2,59% 24,99 25,87 25,61 25,70 25,73 5.602 3.866.872.500
14/11/2023 25,18 25,07 -0,44% 24,96 25,54 25,18 25,05 25,08 5.720 3.378.485.200
13/11/2023 24,42 25,18 +3,11% 24,36 25,36 24,83 25,17 25,19 3.594 3.101.742.300
10/11/2023 24,00 24,42 +1,79% 23,91 24,69 24,45 24,40 24,43 4.322 2.967.265.700
9/11/2023 23,50 23,99 +2,35% 23,44 24,00 23,85 23,85 23,99 3.628 2.417.916.300
8/11/2023 23,44 23,44 0,00% 23,15 23,50 23,33 23,43 23,45 2.524 1.285.105.400
7/11/2023 22,88 23,44 +2,27% 22,82 23,44 23,30 23,32 23,44 4.211 2.051.652.200
6/11/2023 22,95 22,92 -0,22% 22,76 23,07 22,94 22,91 22,92 3.046 1.455.595.200
3/11/2023 22,86 22,97 +2,41% 22,60 23,12 22,88 22,95 22,99 5.921 2.814.988.300
1/11/2023 21,74 22,43 +3,13% 21,74 22,50 22,28 22,42 22,43 6.372 2.854.689.800
31/10/2023 22,63 21,75 -2,99% 21,66 22,63 21,98 21,75 21,78 9.570 3.578.651.700
30/10/2023 22,90 22,42 -1,92% 22,22 23,13 22,54 22,40 22,43 205 4.282.276.700
27/10/2023 23,15 22,86 -1,30% 22,78 23,49 23,04 22,84 22,86 3.491 1.669.908.500
26/10/2023 22,95 23,16 +0,83% 22,82 23,48 23,22 23,16 23,18 2.578 1.790.776.400
25/10/2023 23,28 22,97 -1,37% 22,86 23,37 23,07 22,97 23,09 4.552 1.985.207.800
24/10/2023 22,89 23,29 +2,06% 22,89 23,36 23,19 23,28 23,30 4.129 2.134.220.000
23/10/2023 22,54 22,82 +0,71% 22,54 23,24 22,98 22,80 22,84 3.703 1.841.417.900
20/10/2023 22,15 22,66 +1,93% 22,15 22,90 22,64 22,63 22,66 6.577 12.382.726.300
19/10/2023 22,56 22,23 -1,38% 22,23 22,80 22,46 22,23 22,28 4.983 3.112.398.200
18/10/2023 23,25 22,54 -3,01% 22,54 23,31 22,66 22,53 22,55 6.647 9.655.195.800
17/10/2023 23,90 23,24 -2,92% 23,03 23,90 23,33 23,21 23,29 7.120 4.355.525.300
16/10/2023 23,85 23,94 +0,76% 23,57 24,32 24,05 23,91 23,98 1.363 7.291.115.400
13/10/2023 23,27 23,76 +2,06% 23,03 24,09 23,80 23,71 23,77 420 5.371.915.400
11/10/2023 23,20 23,28 +0,34% 23,18 23,56 23,37 23,28 23,29 4.656 2.377.978.800
10/10/2023 23,24 23,20 +0,13% 23,16 23,54 23,29 23,19 23,35 5.366 2.623.274.900
9/10/2023 21,87 23,17 +4,79% 21,87 23,23 22,79 23,15 23,17 7.769 4.707.260.300
6/10/2023 22,08 22,11 -0,36% 21,83 22,24 22,02 22,06 22,12 3.907 1.815.706.700
5/10/2023 22,21 22,19 -0,05% 22,12 22,56 22,22 22,19 22,20 2.952 1.691.122.700
4/10/2023 22,27 22,20 +0,23% 22,01 22,39 22,16 22,14 22,22 3.552 1.962.866.200
3/10/2023 22,48 22,15 -2,55% 22,03 22,67 22,28 22,15 22,19 3.328 1.718.086.000
2/10/2023 22,84 22,73 -0,57% 22,44 23,10 22,84 22,73 22,78 4.628 2.417.374.100
29/9/2023 22,85 22,86 +1,46% 22,63 22,93 22,80 22,82 22,87 3.624 1.848.462.000
28/9/2023 22,48 22,53 -0,22% 22,35 22,69 22,58 22,52 22,56 3.216 1.474.958.000
27/9/2023 22,78 22,58 -0,88% 22,21 22,88 22,49 22,52 22,60 4.156 2.194.006.200
26/9/2023 23,27 22,78 -1,77% 22,77 23,27 22,92 22,77 22,80 3.682 1.757.909.800
25/9/2023 23,52 23,19 -1,40% 23,11 23,52 23,24 23,19 23,22 2.720 1.189.562.400
22/9/2023 23,56 23,52 +0,09% 23,36 23,80 23,63 23,52 23,54 3.602 2.081.017.200
21/9/2023 23,39 23,50 +0,21% 23,11 23,71 23,51 23,49 23,51 4.110 2.291.706.700
20/9/2023 23,31 23,45 +0,60% 23,25 23,51 23,39 23,36 23,45 4.768 2.265.525.900
19/9/2023 23,46 23,31 -0,64% 23,16 23,46 23,30 23,26 23,31 2.934 1.247.594.100
18/9/2023 23,54 23,46 -0,59% 23,23 23,59 23,43 23,43 23,47 3.561 5.826.164.700
15/9/2023 23,60 23,60 0,00% 23,44 23,78 23,57 23,47 23,61 2.797 2.579.977.000
14/9/2023 23,73 23,60 -0,30% 23,36 23,87 23,56 23,58 23,60 4.424 2.173.349.800
13/9/2023 23,60 23,67 +0,08% 23,52 23,96 23,76 23,67 23,69 5.771 3.178.668.700
12/9/2023 23,35 23,65 +1,46% 23,31 23,65 23,50 23,56 23,65 4.556 2.174.357.000
11/9/2023 23,00 23,31 +2,06% 22,84 23,48 23,29 23,30 23,35 3.278 3.015.083.200
8/9/2023 22,58 22,84 +1,15% 22,57 22,95 22,78 22,84 22,88 2.508 1.313.833.200
6/9/2023 22,99 22,58 -1,40% 22,58 23,10 22,75 22,56 22,60 3.099 1.580.250.600
5/9/2023 23,01 22,90 -0,65% 22,76 23,01 22,89 22,89 22,90 3.834 1.845.379.700
4/9/2023 22,77 23,05 +1,41% 22,77 23,28 23,12 23,05 23,07 2.409 1.312.071.100
1/9/2023 22,89 22,73 +0,35% 22,28 23,22 22,94 22,73 22,80 4.850 3.203.725.200
31/8/2023 23,17 22,65 -1,74% 22,38 23,23 22,69 22,61 22,65 3.527 2.323.149.400
30/8/2023 23,05 23,05 -0,39% 23,05 23,40 23,22 23,05 23,10 3.187 1.719.960.000
29/8/2023 22,90 23,14 +1,14% 22,87 23,24 23,10 23,14 23,20 5.607 2.922.216.100
28/8/2023 22,59 22,88 +1,60% 22,44 22,95 22,81 22,86 22,88 3.487 2.690.606.300
25/8/2023 22,36 22,52 +0,67% 22,36 22,78 22,55 22,50 22,53 4.108 2.356.398.000
24/8/2023 22,48 22,37 +0,58% 22,30 22,63 22,50 22,36 22,38 3.023 1.744.542.700
23/8/2023 22,43 22,24 -0,80% 22,16 22,59 22,32 22,23 22,28 4.786 2.049.802.700
22/8/2023 22,11 22,42 +1,72% 22,11 22,54 22,43 22,42 22,49 4.435 2.209.884.700
21/8/2023 22,34 22,04 -1,17% 21,87 22,34 22,04 22,04 22,05 4.302 2.135.430.900
18/8/2023 22,06 22,30 +1,41% 21,81 22,45 22,27 22,28 22,33 6.683 3.869.518.500
17/8/2023 22,28 21,99 -1,17% 21,82 22,28 21,96 21,92 21,99 3.254 1.582.596.500
16/8/2023 22,00 22,25 +1,64% 21,80 22,34 22,14 22,22 22,25 4.869 2.979.489.800
15/8/2023 21,97 21,89 -0,64% 21,64 22,04 21,88 21,88 21,95 3.668 1.911.680.800
14/8/2023 22,20 22,03 -0,77% 21,60 22,22 21,95 22,00 22,03 4.533 2.174.638.600
11/8/2023 21,00 22,20 +7,25% 21,00 22,30 21,96 22,18 22,20 6.595 4.687.393.400
10/8/2023 20,71 20,70 -0,05% 20,53 20,80 20,67 20,68 20,71 2.007 967.655.300
9/8/2023 20,83 20,71 -0,34% 20,44 20,84 20,59 20,65 20,72 2.575 1.335.301.800
8/8/2023 20,77 20,78 +0,05% 20,51 21,09 20,88 20,78 20,80 2.948 1.758.942.300
7/8/2023 20,88 20,77 -0,53% 20,67 20,90 20,75 20,74 20,77 2.441 1.266.832.500
4/8/2023 20,53 20,88 +1,21% 20,53 20,99 20,86 20,77 20,88 3.216 1.249.508.500
3/8/2023 20,89 20,63 -0,29% 20,63 20,97 20,73 20,63 20,70 1.770 936.726.100
2/8/2023 20,93 20,69 -1,15% 20,51 20,93 20,64 20,68 20,70 4.371 1.608.183.300
1/8/2023 20,85 20,93 -0,14% 20,57 20,94 20,77 20,90 20,93 3.898 1.874.028.900
31/7/2023 20,89 20,96 +0,48% 20,77 21,07 20,94 20,95 20,97 2.371 1.345.517.500
28/7/2023 20,83 20,86 +0,14% 20,72 20,97 20,82 20,83 20,86 1.434 709.257.400
27/7/2023 20,97 20,83 -0,81% 20,73 21,04 20,87 20,82 20,90 2.436 1.132.671.400
26/7/2023 20,83 21,00 +0,86% 20,65 21,00 20,89 21,00 21,01 1.584 1.250.054.300
25/7/2023 20,85 20,82 -0,10% 20,78 21,03 20,92 20,81 20,85 2.295 1.235.424.700
24/7/2023 20,79 20,84 +0,29% 20,65 20,90 20,80 20,83 20,86 2.098 1.890.700.000
21/7/2023 20,65 20,78 +0,78% 20,50 20,79 20,69 20,66 20,79 1.759 1.001.448.700
20/7/2023 20,58 20,62 +0,15% 20,43 20,69 20,57 20,62 20,63 1.495 634.051.100
19/7/2023 20,61 20,59 -0,10% 20,27 20,65 20,43 20,57 20,60 2.936 1.321.836.200
18/7/2023 20,64 20,61 -0,58% 20,55 20,80 20,65 20,61 20,71 1.996 825.180.000
17/7/2023 20,64 20,73 +0,39% 20,51 20,84 20,66 20,73 20,74 2.660 1.257.111.400
14/7/2023 20,85 20,65 -1,29% 20,61 20,89 20,66 20,65 20,70 3.553 1.319.424.200
13/7/2023 20,90 20,92 +0,43% 20,75 21,01 20,88 20,88 20,95 2.189 967.742.100
12/7/2023 21,00 20,83 -0,38% 20,71 21,07 20,86 20,74 20,84 2.570 1.265.777.800
11/7/2023 20,90 20,91 -0,24% 20,59 21,00 20,83 20,90 20,92 4.002 1.830.204.700
10/7/2023 20,96 20,96 +0,19% 20,91 21,15 21,00 20,95 21,04 2.282 1.372.584.600
7/7/2023 20,74 20,92 +1,31% 20,64 21,02 20,87 20,91 20,92 2.511 1.268.809.400
6/7/2023 20,92 20,65 -1,81% 20,65 21,03 20,76 20,65 20,70 3.680 2.826.393.700
5/7/2023 21,01 21,03 +0,14% 20,82 21,06 20,97 21,03 21,06 3.308 1.637.764.600
4/7/2023 21,21 21,00 -0,99% 20,94 21,21 21,03 20,98 21,00 2.231 1.044.534.500
3/7/2023 21,12 21,21 -2,97% 20,86 21,29 21,09 21,21 21,24 4.899 2.232.469.200
30/6/2023 21,83 21,86 +0,55% 21,83 22,13 21,93 21,86 21,87 5.964 3.703.411.000
29/6/2023 21,66 21,74 +0,37% 21,52 21,84 21,73 21,72 21,77 3.887 2.440.406.100
28/6/2023 21,58 21,66 +1,74% 21,42 21,83 21,66 21,61 21,66 2.527 1.881.661.500
27/6/2023 21,82 21,29 -1,89% 21,18 21,97 21,37 21,28 21,32 3.669 2.450.723.300
26/6/2023 21,90 21,70 -0,78% 21,60 21,90 21,73 21,69 21,83 2.615 1.184.271.400
23/6/2023 21,79 21,87 +1,25% 21,52 22,16 21,87 21,87 21,90 4.017 2.691.609.300
22/6/2023 21,70 21,60 -0,87% 21,46 21,80 21,58 21,60 21,64 2.269 1.451.557.100
21/6/2023 21,90 21,79 -0,27% 21,42 21,95 21,68 21,76 21,80 3.091 1.876.525.500
20/6/2023 21,31 21,85 +2,10% 21,29 21,85 21,69 21,77 21,85 3.648 2.262.420.100
19/6/2023 21,50 21,40 -0,60% 21,34 21,58 21,44 21,40 21,44 1.555 1.151.659.300
16/6/2023 21,27 21,53 +1,46% 21,11 21,56 21,48 21,43 21,53 3.252 3.874.084.400
15/6/2023 21,51 21,22 -1,85% 21,18 21,54 21,29 21,20 21,28 3.937 2.053.966.700
14/6/2023 20,91 21,62 +3,44% 20,84 21,62 21,40 21,59 21,62 3.706 2.939.625.700
13/6/2023 21,60 20,90 -3,15% 20,89 21,76 21,10 20,90 20,97 5.298 3.274.831.500
12/6/2023 21,14 21,58 +2,08% 21,03 21,69 21,49 21,52 21,58 4.707 3.497.736.800
9/6/2023 21,15 21,14 +0,24% 21,01 21,30 21,17 21,14 21,17 3.187 1.566.384.100
7/6/2023 21,13 21,09 -0,19% 20,98 21,37 21,17 21,09 21,19 3.656 2.215.848.900
6/6/2023 20,71 21,13 +2,03% 20,70 21,17 21,02 21,06 21,13 3.111 1.554.990.000
5/6/2023 20,85 20,71 -1,33% 20,49 21,00 20,67 20,70 20,78 3.101 1.742.618.100
2/6/2023 20,80 20,99 +2,84% 20,54 21,40 21,09 20,95 20,99 5.250 3.289.470.200
1/6/2023 20,21 20,41 +0,79% 20,02 20,48 20,28 20,38 20,43 4.301 2.420.839.700
31/5/2023 20,74 20,25 -2,41% 20,25 20,77 20,36 20,24 20,34 4.783 5.564.586.500
30/5/2023 21,08 20,75 -1,75% 20,56 21,15 20,76 20,73 20,80 2.859 1.728.684.300
29/5/2023 20,86 21,12 +1,20% 20,65 21,12 20,97 21,08 21,13 1.582 1.185.539.700
26/5/2023 21,17 20,87 -0,81% 20,64 21,19 20,82 20,80 20,88 4.430 2.240.898.600
25/5/2023 20,80 21,04 +1,20% 20,73 21,18 21,04 21,02 21,10 4.092 1.818.383.300
24/5/2023 20,76 20,79 -0,14% 20,74 21,18 20,88 20,79 20,81 3.118 1.774.529.200
23/5/2023 20,74 20,82 -0,67% 20,59 21,04 20,84 20,82 20,86 4.073 2.835.179.700
22/5/2023 20,98 20,96 -0,10% 20,74 21,01 20,87 20,82 20,97 4.649 2.504.175.000
19/5/2023 21,06 20,98 -0,24% 20,81 21,17 20,97 20,92 20,99 4.754 2.381.261.000
18/5/2023 20,72 21,03 +1,25% 20,63 21,12 20,94 20,99 21,04 5.179 2.463.772.800
17/5/2023 20,95 20,77 -1,33% 20,73 21,14 20,90 20,77 20,79 5.337 2.592.383.800
16/5/2023 21,08 21,05 +0,48% 20,83 21,19 21,02 21,05 21,06 6.020 4.176.070.300
15/5/2023 20,37 20,95 +2,75% 20,19 21,00 20,82 20,93 20,97 4.626 2.929.706.300
12/5/2023 19,71 20,39 +3,40% 19,57 20,63 20,32 20,39 20,42 7.555 4.939.836.300
11/5/2023 19,67 19,72 -0,05% 19,56 19,85 19,71 19,72 19,80 4.488 2.559.000.400
10/5/2023 19,39 19,73 +1,08% 19,21 19,73 19,52 19,68 19,74 3.202 1.625.497.600
9/5/2023 19,51 19,52 +0,05% 19,32 19,66 19,50 19,51 19,53 3.273 2.151.353.100
8/5/2023 19,44 19,51 +0,67% 19,29 19,60 19,47 19,51 19,57 3.958 2.324.629.400
5/5/2023 19,50 19,38 -0,62% 19,26 19,59 19,43 19,36 19,42 2.445 2.083.498.500
4/5/2023 19,17 19,50 +2,20% 19,11 19,50 19,36 19,46 19,51 4.264 2.181.400.000
3/5/2023 19,00 19,08 +0,63% 18,93 19,31 19,12 19,07 19,09 5.202 2.691.588.900
2/5/2023 18,87 18,96 -0,21% 18,75 19,10 18,89 18,96 19,07 4.518 3.003.365.900
28/4/2023 18,87 19,00 +0,48% 18,62 19,01 18,87 18,90 19,01 3.102 2.319.731.500
27/4/2023 18,72 18,91 +0,91% 18,69 18,91 18,84 18,84 18,91 1.907 1.018.468.900
26/4/2023 18,71 18,74 -0,11% 18,61 18,97 18,78 18,74 18,75 1.845 1.090.342.400
25/4/2023 18,71 18,76 +0,21% 18,55 18,76 18,66 18,74 18,76 2.777 1.558.732.600
24/4/2023 18,78 18,72 -0,32% 18,60 18,85 18,74 18,71 18,72 2.360 1.874.889.500
20/4/2023 18,63 18,78 +0,81% 18,55 18,80 18,69 18,71 18,78 1.863 1.242.075.300
19/4/2023 18,75 18,63 -0,85% 18,55 18,86 18,66 18,63 18,69 4.203 2.399.566.900
18/4/2023 19,12 18,79 -1,36% 18,76 19,16 18,91 18,79 18,83 3.003 1.756.989.700
17/4/2023 19,11 19,05 0,00% 18,62 19,11 18,94 19,05 19,06 5.508 6.826.661.100
14/4/2023 19,70 19,05 -3,54% 19,05 19,70 19,22 19,05 19,08 5.552 3.599.718.600
13/4/2023 19,09 19,75 +3,84% 18,96 19,75 19,52 19,63 19,75 5.746 4.854.005.800
12/4/2023 18,64 19,02 +3,31% 18,37 19,02 18,76 18,96 19,02 6.225 5.257.713.500
11/4/2023 19,20 18,41 -3,46% 18,17 19,20 18,42 18,41 18,42 228 9.321.916.200
10/4/2023 18,98 19,07 +0,53% 18,71 19,11 18,98 19,04 19,07 3.566 2.165.211.400
6/4/2023 19,30 18,97 -2,22% 18,89 19,63 19,14 18,96 18,97 3.480 2.649.271.500
5/4/2023 19,08 19,40 +0,78% 18,90 19,40 19,19 19,33 19,40 5.274 3.010.086.300
4/4/2023 18,30 19,25 +5,25% 18,29 19,25 18,93 19,09 19,25 6.375 4.561.563.100
3/4/2023 18,26 18,29 +0,99% 17,88 18,30 18,20 18,27 18,29 3.321 1.556.687.300
31/3/2023 18,12 18,11 -0,49% 18,06 18,37 18,18 18,11 18,12 3.621 2.285.418.600
30/3/2023 17,75 18,20 +2,54% 17,75 18,22 18,03 18,15 18,20 4.649 3.763.983.700
29/3/2023 17,60 17,75 +0,57% 17,42 17,83 17,63 17,74 17,75 2.916 1.830.066.500
28/3/2023 17,55 17,65 +0,51% 17,48 17,71 17,62 17,60 17,66 2.435 1.200.929.800
27/3/2023 17,48 17,56 +1,21% 17,34 17,59 17,50 17,54 17,56 2.818 1.212.804.200
24/3/2023 17,07 17,35 +1,76% 17,01 17,44 17,29 17,34 17,35 3.067 2.070.266.400
23/3/2023 17,29 17,05 -1,22% 16,86 17,39 17,02 16,99 17,05 4.329 2.221.949.800
22/3/2023 17,27 17,26 -0,06% 17,15 17,49 17,29 17,26 17,28 2.689 1.210.138.700
21/3/2023 17,38 17,27 -0,69% 17,20 17,49 17,29 17,25 17,27 2.904 1.508.129.100
20/3/2023 17,40 17,39 -0,40% 17,32 17,66 17,43 17,38 17,39 2.775 1.406.254.400
17/3/2023 17,71 17,46 -1,74% 17,46 17,90 17,58 17,45 17,62 3.149 2.016.582.900
16/3/2023 17,88 17,77 -0,62% 17,69 18,00 17,83 17,76 17,77 4.074 1.712.378.900
15/3/2023 17,18 17,88 +2,52% 17,18 17,96 17,73 17,86 17,88 3.472 2.143.347.800
14/3/2023 17,67 17,44 -1,19% 17,28 17,74 17,46 17,42 17,44 3.536 1.799.754.000
13/3/2023 17,54 17,65 0,00% 17,30 17,90 17,69 17,65 17,66 4.050 2.535.663.200
10/3/2023 17,28 17,65 +2,14% 17,10 17,65 17,39 17,64 17,65 4.859 2.757.306.400
9/3/2023 17,10 17,28 +1,11% 17,10 17,46 17,27 17,28 17,31 5.101 2.205.053.800
8/3/2023 16,95 17,09 +1,18% 16,90 17,17 17,06 17,09 17,10 3.497 1.311.442.900
7/3/2023 17,05 16,89 -1,00% 16,79 17,13 16,89 16,89 16,90 2.846 1.413.420.600
6/3/2023 16,95 17,06 +0,65% 16,88 17,09 17,00 17,02 17,06 2.496 1.186.772.100
3/3/2023 17,00 16,95 +0,06% 16,84 17,16 16,98 16,94 16,95 2.891 1.708.324.900
2/3/2023 17,19 16,94 -1,45% 16,87 17,36 17,09 16,93 16,94 2.944 1.391.140.400
1/3/2023 17,01 17,19 +0,76% 17,00 17,26 17,11 17,19 17,20 5.469 2.612.750.900
28/2/2023 17,10 17,06 +0,35% 16,99 17,20 17,06 17,02 17,06 3.338 1.731.488.300
27/2/2023 17,16 17,00 +0,24% 16,98 17,16 17,05 17,00 17,03 3.784 1.573.397.900
24/2/2023 17,13 16,96 -0,82% 16,94 17,20 17,04 16,96 17,04 2.661 1.136.254.400
23/2/2023 17,04 17,10 +0,41% 16,90 17,16 17,01 17,08 17,10 2.706 1.380.382.600
22/2/2023 17,34 17,03 -2,01% 17,00 17,34 17,06 17,03 17,07 3.830 1.662.165.900
17/2/2023 17,34 17,38 +0,29% 17,33 17,59 17,44 17,38 17,48 2.399 1.250.884.200
16/2/2023 17,41 17,33 -1,03% 17,17 17,56 17,29 17,31 17,33 2.824 1.995.659.600
15/2/2023 17,48 17,51 +0,40% 17,37 17,70 17,55 17,47 17,51 3.402 1.313.780.000
14/2/2023 17,55 17,44 -0,57% 17,35 17,69 17,50 17,42 17,44 5.045 1.816.422.600
13/2/2023 17,45 17,54 +0,63% 17,20 17,54 17,43 17,48 17,54 1.769 990.761.200
10/2/2023 16,93 17,43 +2,83% 16,92 17,46 17,29 17,40 17,43 5.435 2.228.650.100
9/2/2023 17,29 16,95 -1,40% 16,95 17,29 17,07 16,95 17,02 3.656 1.722.312.700
8/2/2023 17,35 17,19 -0,69% 17,13 17,40 17,23 17,19 17,22 2.351 1.358.427.600
7/2/2023 17,30 17,31 +0,17% 17,18 17,45 17,30 17,26 17,31 5.976 2.577.700.700
6/2/2023 17,40 17,28 +0,17% 17,07 17,40 17,22 17,25 17,28 2.913 1.368.495.500
3/2/2023 17,49 17,25 -1,65% 17,22 17,51 17,31 17,25 17,26 3.879 1.847.341.600
2/2/2023 17,28 17,54 +0,80% 17,26 17,74 17,56 17,54 17,56 3.608 1.756.317.700
1/2/2023 17,39 17,40 +0,99% 17,16 17,49 17,29 17,40 17,41 3.367 1.502.843.600
31/1/2023 17,14 17,23 +0,53% 17,08 17,37 17,26 17,22 17,25 2.613 1.470.734.300
30/1/2023 17,51 17,14 -1,78% 17,11 17,67 17,28 17,13 17,14 2.416 1.634.829.400
27/1/2023 17,40 17,45 +0,35% 17,25 17,53 17,41 17,40 17,45 2.609 1.088.340.200
26/1/2023 17,35 17,39 +0,40% 17,24 17,49 17,37 17,39 17,40 1.930 995.496.800
25/1/2023 17,07 17,32 +1,17% 17,05 17,35 17,23 17,32 17,33 1.842 1.026.855.200
24/1/2023 17,17 17,12 +0,71% 16,97 17,25 17,07 17,12 17,13 2.470 1.000.816.700
23/1/2023 17,25 17,00 -1,45% 17,00 17,31 17,14 17,00 17,07 2.178 1.074.988.700
20/1/2023 17,45 17,25 -0,17% 17,04 17,45 17,16 17,22 17,25 2.522 1.217.842.100
19/1/2023 17,26 17,28 +0,06% 17,12 17,34 17,22 17,28 17,29 3.070 1.523.474.500
18/1/2023 17,39 17,27 +0,23% 17,20 17,49 17,28 17,24 17,27 3.306 6.482.622.900
17/1/2023 17,20 17,23 +0,35% 17,10 17,31 17,23 17,23 17,24 1.981 890.708.900
16/1/2023 16,95 17,17 +1,00% 16,87 17,23 17,09 17,15 17,17 2.548 972.378.400
13/1/2023 17,25 17,00 -1,51% 16,90 17,37 17,05 16,98 17,00 3.063 1.351.385.900
12/1/2023 17,37 17,26 -1,03% 17,26 17,65 17,43 17,26 17,27 4.052 1.706.779.400
11/1/2023 17,12 17,44 +1,81% 17,06 17,55 17,40 17,44 17,45 2.560 3.423.896.700
10/1/2023 17,25 17,13 -0,70% 17,05 17,38 17,19 17,13 17,15 4.338 1.662.244.800
9/1/2023 16,80 17,25 +1,47% 16,68 17,25 17,05 17,24 17,25 2.683 1.221.835.700
6/1/2023 17,00 17,00 +0,12% 16,82 17,07 16,96 17,00 17,02 2.525 1.129.813.500
5/1/2023 16,72 16,98 +1,56% 16,60 16,98 16,83 16,94 16,98 2.211 1.074.390.800
4/1/2023 16,48 16,72 +1,77% 16,44 16,98 16,74 16,71 16,72 3.744 1.412.491.400
3/1/2023 16,95 16,43 -2,61% 16,43 17,14 16,65 16,43 16,47 4.063 1.709.954.800
2/1/2023 17,35 16,87 -6,59% 16,71 17,35 16,87 16,84 16,87 3.486 1.581.254.100
29/12/2022 18,18 18,06 -0,88% 17,92 18,46 18,10 18,05 18,06 3.653 1.988.429.600
28/12/2022 17,94 18,22 +1,56% 17,71 18,28 18,07 18,19 18,22 2.847 1.305.521.000
27/12/2022 18,07 17,94 -0,06% 17,69 18,21 17,86 17,87 17,95 2.851 1.071.139.200
26/12/2022 18,18 17,95 -1,21% 17,95 18,38 18,20 17,95 18,10 1.300 639.786.100
23/12/2022 17,87 18,17 +1,62% 17,80 18,20 18,05 18,10 18,17 2.000 903.927.700
22/12/2022 17,76 17,88 +0,73% 17,63 17,94 17,81 17,87 17,88 2.196 986.848.800
21/12/2022 17,62 17,75 +1,43% 17,21 17,85 17,58 17,74 17,75 3.341 7.683.437.700
20/12/2022 17,05 17,50 +2,64% 17,03 17,80 17,67 17,50 17,52 7.179 8.084.625.800
19/12/2022 16,86 17,05 +1,19% 16,81 17,26 17,06 17,02 17,05 2.700 1.429.654.000
16/12/2022 17,11 16,85 +0,30% 16,83 17,34 16,98 16,83 16,85 5.899 3.414.535.200
15/12/2022 16,45 16,80 +1,63% 16,43 17,01 16,81 16,80 16,83 2.811 1.103.308.900
14/12/2022 16,92 16,53 -2,59% 16,28 16,99 16,52 16,51 16,53 9.728 5.378.891.600
13/12/2022 17,41 16,97 -1,79% 16,94 17,44 17,14 16,97 16,98 4.643 2.621.873.000
12/12/2022 17,69 17,28 -2,32% 17,14 17,73 17,26 17,28 17,29 4.557 2.376.287.400
9/12/2022 17,74 17,69 -0,28% 17,55 17,88 17,73 17,67 17,69 1.460 745.349.700
8/12/2022 18,30 17,74 -3,11% 17,64 18,31 17,84 17,74 17,77 5.107 1.872.346.800
7/12/2022 18,12 18,31 +0,55% 18,12 18,51 18,35 18,31 18,32 1.489 659.919.100
6/12/2022 18,09 18,21 +1,56% 17,95 18,27 18,13 18,17 18,21 2.349 1.290.283.000
5/12/2022 18,08 17,93 -0,83% 17,88 18,14 18,01 17,90 17,93 2.041 933.825.700
2/12/2022 18,45 18,08 -1,47% 18,05 18,45 18,23 18,08 18,09 3.867 1.721.027.300
1/12/2022 18,98 18,35 -4,38% 18,35 19,19 18,68 18,35 18,45 5.108 2.237.737.600
30/11/2022 19,30 19,19 -0,31% 18,38 19,30 18,90 18,84 19,19 3.848 3.358.926.200
29/11/2022 19,59 19,25 -1,38% 19,06 19,59 19,20 19,23 19,25 3.446 2.244.136.400
28/11/2022 19,18 19,52 +0,67% 19,01 19,55 19,43 19,42 19,52 4.847 2.655.822.600
25/11/2022 19,07 19,39 +1,84% 18,89 19,42 19,24 19,32 19,39 7.025 3.918.824.300
24/11/2022 18,50 19,04 +3,82% 18,34 19,13 18,93 19,04 19,08 3.662 2.258.837.500
23/11/2022 18,92 18,34 -3,07% 18,31 18,92 18,47 18,34 18,35 3.705 1.707.205.500
22/11/2022 19,30 18,92 -2,62% 18,72 19,38 18,91 18,81 18,92 6.475 2.654.531.800
21/11/2022 17,08 19,43 +14,90% 17,08 19,65 19,09 19,41 19,43 7.347 11.106.120.400
18/11/2022 17,31 16,91 -1,23% 16,91 17,41 17,05 16,91 16,99 3.627 1.854.964.100
17/11/2022 17,26 17,12 -1,44% 16,70 17,39 16,94 17,07 17,12 9.851 7.183.953.000
16/11/2022 17,70 17,37 -2,14% 17,28 17,72 17,40 17,35 17,37 3.653 1.936.451.800
14/11/2022 18,00 17,75 -0,28% 17,55 18,17 17,73 17,73 17,75 4.359 1.670.749.200
11/11/2022 17,80 17,80 0,00% 17,60 18,09 17,79 17,80 17,82 4.606 2.252.495.300
10/11/2022 18,20 17,80 +0,23% 17,77 18,80 18,19 17,80 17,90 1.588 5.526.303.900
9/11/2022 18,00 17,76 -1,82% 17,75 18,20 17,94 17,76 17,77 3.022 1.702.199.400
8/11/2022 18,16 18,09 +0,17% 17,82 18,21 18,06 18,02 18,09 3.403 1.791.274.500
7/11/2022 18,90 18,06 -4,44% 18,06 18,94 18,40 18,06 18,09 4.446 2.665.256.500
4/11/2022 19,92 18,90 -4,64% 18,90 19,92 19,20 18,90 18,92 5.315 2.780.145.100
3/11/2022 19,71 19,82 -0,10% 19,53 19,96 19,78 19,72 19,82 4.234 2.278.911.400
1/11/2022 19,36 19,84 +3,66% 19,23 20,20 19,88 19,84 19,86 2.897 7.318.347.000
31/10/2022 18,53 19,14 -0,10% 18,47 19,20 18,99 19,14 19,15 6.303 2.811.861.400
28/10/2022 18,72 19,16 +1,59% 18,69 19,21 18,99 19,15 19,16 4.939 2.340.414.500
27/10/2022 18,38 18,86 +2,89% 18,21 19,05 18,77 18,85 18,86 4.652 2.467.351.700
26/10/2022 18,50 18,33 -1,29% 18,19 18,62 18,33 18,26 18,33 3.964 1.518.934.300
25/10/2022 18,92 18,57 -2,01% 18,57 19,00 18,73 18,57 18,60 3.608 1.724.768.700
24/10/2022 18,25 18,95 +3,33% 18,18 18,95 18,69 18,84 18,95 4.318 2.759.575.000
21/10/2022 17,95 18,34 +1,66% 17,91 18,48 18,29 18,34 18,35 3.736 2.081.692.300
20/10/2022 18,01 18,04 +0,45% 17,92 18,14 18,02 17,97 18,04 2.932 1.934.815.200
19/10/2022 17,90 17,96 +0,17% 17,87 18,13 17,97 17,96 17,97 1.730 898.762.700
18/10/2022 17,89 17,93 +1,13% 17,68 17,93 17,83 17,93 17,94 1.691 928.962.400
17/10/2022 17,50 17,73 +1,60% 17,43 17,89 17,74 17,70 17,73 1.828 932.015.200
14/10/2022 17,72 17,45 -1,52% 17,45 17,74 17,59 17,45 17,47 1.601 776.486.000
13/10/2022 17,59 17,72 +0,34% 17,50 17,75 17,64 17,67 17,72 3.078 1.383.797.200
11/10/2022 17,90 17,66 -1,34% 17,62 17,90 17,73 17,66 17,67 2.115 1.105.193.400
10/10/2022 17,75 17,90 +1,13% 17,59 17,90 17,78 17,87 17,90 2.930 1.471.797.400
7/10/2022 17,93 17,70 -0,23% 17,70 17,97 17,80 17,70 17,73 3.600 1.571.658.700
6/10/2022 17,98 17,74 -0,84% 17,74 18,00 17,83 17,74 17,75 3.392 1.943.048.000
5/10/2022 18,04 17,89 -0,67% 17,81 18,10 17,91 17,89 17,92 4.259 1.687.740.800
4/10/2022 18,40 18,01 -2,23% 17,96 18,55 18,14 18,01 18,04 3.963 1.330.712.100
3/10/2022 17,20 18,42 +7,41% 17,20 18,53 18,16 18,40 18,42 7.933 3.426.646.400
30/9/2022 16,92 17,15 +1,36% 16,87 17,35 17,16 17,15 17,18 3.568 1.754.985.600
29/9/2022 17,10 16,92 -1,11% 16,83 17,13 16,94 16,91 16,92 3.859 2.362.568.600
28/9/2022 17,28 17,11 -0,93% 17,10 17,40 17,18 17,11 17,12 4.099 1.969.558.600
27/9/2022 17,65 17,27 -1,26% 17,25 17,65 17,34 17,26 17,27 4.153 1.923.341.900
26/9/2022 17,98 17,49 -2,94% 17,45 17,98 17,55 17,49 17,53 3.109 1.358.893.600
23/9/2022 17,85 18,02 +0,45% 17,81 18,13 17,97 17,99 18,02 2.616 1.509.938.300
22/9/2022 17,56 17,94 +3,16% 17,50 17,96 17,75 17,91 17,95 3.248 1.487.337.400
21/9/2022 17,32 17,39 +0,23% 17,27 17,52 17,37 17,38 17,39 2.721 1.251.349.000
20/9/2022 17,31 17,35 +0,29% 17,26 17,46 17,33 17,32 17,35 4.313 1.686.631.600
19/9/2022 17,25 17,30 +0,46% 17,13 17,37 17,25 17,30 17,33 2.807 1.554.354.500
16/9/2022 17,25 17,22 -0,46% 17,12 17,34 17,21 17,21 17,22 4.225 3.084.590.000
15/9/2022 17,23 17,30 +0,70% 17,16 17,31 17,23 17,25 17,30 3.396 1.490.472.300
14/9/2022 17,36 17,18 -0,98% 17,17 17,37 17,23 17,18 17,20 3.569 1.930.105.600
13/9/2022 17,51 17,35 -1,14% 17,29 17,54 17,37 17,34 17,35 4.512 2.054.893.100
12/9/2022 17,68 17,55 +0,23% 17,52 17,77 17,61 17,55 17,56 2.522 1.138.776.500
9/9/2022 17,41 17,51 +0,98% 17,30 17,70 17,55 17,51 17,55 6.126 2.866.546.600
8/9/2022 17,34 17,34 +0,81% 17,14 17,50 17,27 17,31 17,34 4.540 2.687.325.800
6/9/2022 17,39 17,20 -1,43% 17,19 17,45 17,26 17,20 17,29 3.140 1.926.849.800
5/9/2022 17,50 17,45 0,00% 17,38 17,60 17,47 17,45 17,53 2.871 1.206.350.700
2/9/2022 17,49 17,45 +0,46% 17,35 17,59 17,45 17,45 17,46 4.172 1.883.565.300
1/9/2022 17,30 17,37 +0,35% 17,18 17,56 17,31 17,36 17,37 5.955 3.379.882.400
31/8/2022 17,35 17,31 +0,41% 17,23 17,58 17,36 17,27 17,31 4.113 2.370.977.100
30/8/2022 17,74 17,24 -2,82% 17,18 17,96 17,44 17,24 17,25 6.170 3.666.379.600
29/8/2022 17,49 17,74 +1,08% 17,42 17,88 17,70 17,74 17,75 4.329 2.179.331.300
26/8/2022 17,64 17,55 -0,51% 17,46 17,73 17,56 17,55 17,58 5.646 3.466.011.200
25/8/2022 17,96 17,64 -1,45% 17,51 18,02 17,66 17,62 17,64 7.619 3.768.714.500
24/8/2022 18,10 17,90 -1,00% 17,89 18,14 17,95 17,90 17,95 4.864 2.521.918.200
23/8/2022 18,22 18,08 -0,77% 17,95 18,32 18,04 18,06 18,08 4.403 2.115.527.300
22/8/2022 18,35 18,22 -0,98% 18,09 18,45 18,22 18,22 18,24 4.341 1.867.616.400
19/8/2022 18,55 18,40 -1,18% 18,38 18,73 18,48 18,40 18,44 4.866 2.293.467.100
18/8/2022 18,56 18,62 +0,32% 18,54 18,82 18,68 18,62 18,64 6.306 2.967.440.400
17/8/2022 18,39 18,56 +1,25% 18,30 18,61 18,48 18,56 18,58 8.026 3.689.180.000
16/8/2022 18,37 18,33 +0,16% 18,23 18,58 18,35 18,32 18,35 6.938 2.856.692.200
15/8/2022 17,90 18,30 +1,61% 17,86 18,50 18,33 18,30 18,34 6.869 2.526.012.000
12/8/2022 17,79 18,01 +1,24% 17,69 18,01 17,81 17,95 18,01 7.680 2.943.613.400
11/8/2022 18,15 17,79 -1,77% 17,77 18,26 17,90 17,79 17,80 6.498 3.665.470.100
10/8/2022 17,90 18,11 +2,26% 17,83 18,22 18,08 18,07 18,11 6.896 2.694.373.000
9/8/2022 18,17 17,71 -1,99% 17,69 18,39 17,89 17,71 17,77 6.951 3.312.406.700
8/8/2022 18,55 18,07 -1,79% 18,07 18,58 18,28 18,07 18,15 7.664 3.457.114.200
5/8/2022 19,00 18,40 -4,81% 18,17 19,18 18,53 18,39 18,40 9.456 4.649.181.900
4/8/2022 19,23 19,33 +0,99% 19,21 19,63 19,43 19,31 19,33 5.776 1.857.460.500
3/8/2022 18,58 19,14 +3,07% 18,44 19,23 18,98 19,14 19,15 5.719 2.417.458.100
2/8/2022 18,45 18,57 +0,65% 18,36 18,66 18,56 18,50 18,57 3.476 1.431.661.100
1/8/2022 18,48 18,45 -0,16% 18,31 18,77 18,56 18,43 18,45 4.415 1.611.198.900
29/7/2022 18,34 18,48 +0,76% 18,22 18,58 18,48 18,48 18,49 3.221 2.242.356.300
28/7/2022 18,43 18,34 -0,27% 18,24 18,67 18,34 18,33 18,34 5.074 1.942.763.500
27/7/2022 18,13 18,39 +1,60% 18,11 18,55 18,41 18,38 18,39 3.243 1.476.418.400
26/7/2022 18,10 18,10 0,00% 17,95 18,24 18,05 18,02 18,10 4.158 1.352.488.600
25/7/2022 17,97 18,10 +1,12% 17,90 18,31 18,08 18,09 18,10 5.372 2.277.922.800
22/7/2022 17,80 17,90 +0,62% 17,67 17,93 17,82 17,87 17,90 3.178 1.587.515.800
21/7/2022 17,81 17,79 -0,61% 17,61 17,86 17,72 17,79 17,80 4.333 2.085.304.800
20/7/2022 17,69 17,90 +0,96% 17,68 18,07 17,92 17,90 17,91 3.643 1.481.746.800
19/7/2022 17,45 17,73 +2,13% 17,39 17,76 17,58 17,68 17,73 4.579 1.679.698.700
18/7/2022 17,77 17,36 -2,31% 17,36 17,93 17,60 17,36 17,50 4.801 2.001.585.500
15/7/2022 17,80 17,77 +0,11% 17,67 17,95 17,82 17,77 17,89 1.938 829.149.700
14/7/2022 17,82 17,75 -0,95% 17,70 17,89 17,79 17,75 17,80 2.852 1.435.497.500
13/7/2022 17,81 17,92 +0,06% 17,81 18,12 17,98 17,89 17,93 3.228 1.098.851.900
12/7/2022 17,70 17,91 +0,96% 17,60 18,06 17,81 17,91 17,97 5.572 1.954.772.100
11/7/2022 17,62 17,74 +0,23% 17,53 17,74 17,64 17,74 17,75 6.317 2.008.448.200
8/7/2022 17,70 17,70 0,00% 17,59 17,80 17,70 17,70 17,71 6.781 3.250.869.800
7/7/2022 17,95 17,70 -0,90% 17,70 18,09 17,80 17,70 17,79 5.293 2.556.320.000
6/7/2022 17,65 17,86 +1,02% 17,54 18,00 17,83 17,83 17,86 5.808 1.861.643.500
5/7/2022 17,87 17,68 -1,39% 17,59 18,00 17,71 17,65 17,68 3.286 1.307.406.300
4/7/2022 18,25 17,93 -2,02% 17,87 18,34 18,04 17,88 17,93 3.386 1.280.680.600
1/7/2022 18,18 18,30 +0,33% 17,87 18,44 18,21 18,30 18,31 3.877 1.667.311.000
30/6/2022 18,38 18,24 -0,92% 18,16 18,62 18,35 18,24 18,28 4.171 2.005.272.300
29/6/2022 18,63 18,41 -0,59% 18,28 18,70 18,37 18,34 18,41 4.616 1.723.469.700
28/6/2022 18,84 18,52 -1,54% 18,50 19,06 18,63 18,52 18,60 5.374 2.084.339.100
27/6/2022 18,79 18,81 +0,21% 18,68 18,95 18,80 18,76 18,81 3.574 1.507.135.900
24/6/2022 18,64 18,77 +1,84% 18,50 18,86 18,71 18,75 18,77 3.017 1.392.610.400
23/6/2022 18,57 18,43 -0,54% 18,42 18,75 18,51 18,42 18,50 4.661 4.816.270.500
22/6/2022 18,32 18,53 +1,37% 18,16 18,67 18,48 18,52 18,53 4.985 1.861.450.900
21/6/2022 18,76 18,28 -2,09% 18,25 18,81 18,42 18,28 18,30 4.468 1.947.750.500
20/6/2022 18,92 18,67 -0,85% 18,60 19,17 18,75 18,66 18,67 4.167 1.762.992.900
17/6/2022 18,80 18,83 -0,74% 18,80 19,43 19,10 18,83 18,98 358 8.570.080.400
15/6/2022 19,10 18,97 0,00% 18,89 19,25 19,05 18,96 18,98 6.858 3.057.345.200
14/6/2022 19,27 18,97 -1,51% 18,88 19,54 19,10 18,97 19,00 5.242 2.400.356.500
13/6/2022 19,11 19,26 -0,41% 19,10 19,41 19,28 19,26 19,29 8.011 3.090.600.600
10/6/2022 19,28 19,34 -0,15% 19,18 19,50 19,33 19,33 19,34 3.498 1.539.133.500
9/6/2022 19,79 19,37 -2,07% 19,37 19,84 19,56 19,37 19,48 3.586 1.926.950.100
8/6/2022 19,81 19,78 -0,65% 19,64 19,97 19,84 19,77 19,78 4.195 1.739.272.300
7/6/2022 19,88 19,91 -0,20% 19,74 20,07 19,92 19,90 19,91 5.756 1.905.377.900
6/6/2022 20,02 19,95 -0,20% 19,75 20,13 19,90 19,93 19,95 3.951 1.420.125.500
3/6/2022 20,60 19,99 -3,20% 19,99 20,61 20,19 19,99 20,03 2.602 997.328.100
2/6/2022 20,25 20,65 +2,43% 20,24 20,65 20,51 20,56 20,65 5.729 2.822.455.500
1/6/2022 20,10 20,16 +0,45% 19,94 20,32 20,19 20,15 20,16 4.819 1.767.681.900
31/5/2022 20,16 20,07 -0,10% 19,98 20,33 20,06 20,07 20,08 3.372 2.379.926.700
30/5/2022 20,43 20,09 -1,23% 20,03 20,48 20,18 20,08 20,09 3.178 1.214.391.300
27/5/2022 20,41 20,34 -0,64% 20,22 20,45 20,32 20,28 20,34 4.212 1.512.255.800
26/5/2022 20,56 20,47 -0,44% 20,34 20,63 20,43 20,45 20,47 5.192 2.404.255.700
25/5/2022 20,39 20,56 +0,54% 20,37 20,73 20,62 20,55 20,56 6.918 3.911.256.100
24/5/2022 20,00 20,45 +2,00% 19,98 20,47 20,28 20,42 20,45 5.730 2.904.399.200
23/5/2022 19,86 20,05 +1,26% 19,71 20,10 19,96 20,05 20,06 8.543 3.143.671.000
20/5/2022 20,00 19,80 -0,25% 19,68 20,01 19,82 19,80 19,84 4.734 2.415.275.700
19/5/2022 19,86 19,85 -0,20% 19,64 20,03 19,88 19,85 19,90 5.911 2.627.254.800
18/5/2022 19,95 19,89 -0,45% 19,73 20,05 19,87 19,82 19,89 5.301 2.635.670.300
17/5/2022 19,63 19,98 +1,52% 19,59 20,09 19,89 19,97 19,99 5.177 2.362.189.800
16/5/2022 19,70 19,68 -0,46% 19,59 19,83 19,70 19,68 19,76 3.595 1.905.712.200
13/5/2022 19,89 19,77 -0,30% 19,66 19,91 19,77 19,76 19,77 3.379 1.694.241.700
12/5/2022 19,75 19,83 +0,41% 19,52 19,83 19,70 19,73 19,83 4.841 2.437.286.500
11/5/2022 19,75 19,75 +0,20% 19,62 19,88 19,76 19,74 19,75 5.235 2.627.855.700
10/5/2022 19,35 19,71 +2,23% 19,34 19,71 19,58 19,60 19,71 5.533 2.388.536.900
9/5/2022 19,07 19,28 +0,42% 18,95 19,45 19,23 19,28 19,29 5.436 2.262.363.800
6/5/2022 19,23 19,20 -0,21% 19,12 19,51 19,26 19,20 19,21 4.698 1.933.909.100
5/5/2022 19,55 19,24 -2,19% 19,12 19,61 19,30 19,24 19,25 7.122 2.565.089.700
4/5/2022 19,42 19,67 +0,67% 19,20 19,83 19,49 19,67 19,69 4.755 1.764.414.500
3/5/2022 19,54 19,54 +0,41% 19,40 19,72 19,56 19,48 19,54 5.296 1.976.578.800
2/5/2022 19,88 19,46 -1,57% 19,35 19,88 19,53 19,46 19,50 6.307 2.602.848.200
29/4/2022 20,37 19,77 -1,45% 19,77 20,53 20,00 19,77 19,79 3.711 2.316.618.000
28/4/2022 20,11 20,37 +1,55% 20,02 20,39 20,26 20,33 20,37 5.648 2.800.389.000
27/4/2022 20,17 20,06 +0,55% 19,90 20,27 20,06 20,06 20,08 3.109 1.474.616.200
26/4/2022 19,88 19,95 -0,25% 19,88 20,22 20,00 19,95 19,98 4.232 1.827.458.900
25/4/2022 19,70 20,00 +1,06% 19,56 20,12 19,85 20,00 20,02 5.970 2.696.461.200
22/4/2022 19,74 19,79 -0,70% 19,71 19,98 19,84 19,76 19,79 4.308 1.808.753.100
20/4/2022 19,81 19,93 +0,45% 19,74 20,07 19,90 19,91 19,93 4.645 1.900.790.200
19/4/2022 20,29 19,84 -2,46% 19,73 20,34 19,90 19,84 19,87 6.107 3.007.169.200
18/4/2022 20,47 20,34 -0,54% 20,25 20,61 20,39 20,31 20,34 3.840 1.632.107.900
14/4/2022 20,64 20,45 -1,11% 20,29 20,64 20,45 20,44 20,47 4.387 2.516.624.300
13/4/2022 20,52 20,68 +0,88% 20,47 20,80 20,67 20,63 20,68 3.583 1.724.984.200
12/4/2022 20,93 20,50 -1,58% 20,50 21,02 20,69 20,50 20,53 4.702 2.659.319.200
11/4/2022 20,69 20,83 +0,34% 20,60 21,24 21,02 20,82 20,83 8.396 4.721.419.400
8/4/2022 20,23 20,76 +2,37% 20,18 20,80 20,58 20,74 20,76 5.372 2.909.950.000
7/4/2022 20,19 20,28 +0,15% 20,08 20,40 20,25 20,27 20,34 4.985 2.144.211.300
6/4/2022 20,23 20,25 -0,10% 20,00 20,35 20,18 20,23 20,25 4.863 2.263.829.300
5/4/2022 20,25 20,27 -0,10% 20,21 20,58 20,37 20,27 20,29 4.469 1.957.784.000
4/4/2022 20,64 20,29 -1,74% 20,19 20,70 20,29 20,29 20,37 5.146 2.126.501.400
1/4/2022 20,51 20,65 +1,37% 20,41 20,83 20,67 20,65 20,68 6.293 3.159.850.800
31/3/2022 20,44 20,37 -0,39% 20,30 20,57 20,40 20,36 20,37 3.688 2.248.406.100
30/3/2022 20,79 20,45 -1,59% 20,40 20,79 20,54 20,45 20,48 4.065 1.920.821.700
29/3/2022 20,52 20,78 +1,56% 20,36 20,85 20,65 20,74 20,78 6.294 3.044.526.500
28/3/2022 20,41 20,46 +0,64% 20,27 20,70 20,53 20,46 20,50 7.236 3.643.681.200
25/3/2022 20,37 20,33 -0,15% 20,19 20,56 20,30 20,32 20,33 4.359 1.827.750.100
24/3/2022 20,42 20,36 +0,05% 20,16 20,45 20,34 20,36 20,39 4.230 1.884.683.700
23/3/2022 19,98 20,35 +1,95% 19,94 20,35 20,16 20,34 20,36 4.975 2.672.926.300
22/3/2022 19,92 19,96 +0,40% 19,77 20,04 19,91 19,96 19,99 4.524 2.233.723.800
21/3/2022 19,99 19,88 -0,30% 19,68 20,03 19,81 19,88 19,89 7.152 3.272.492.100
18/3/2022 19,89 19,94 +0,20% 19,66 19,98 19,83 19,92 19,94 5.099 3.000.843.700
17/3/2022 19,85 19,90 +0,45% 19,57 19,99 19,81 19,89 19,90 4.429 2.410.697.100
16/3/2022 19,72 19,81 +1,23% 19,54 19,99 19,79 19,81 19,82 6.146 3.196.369.100
15/3/2022 19,60 19,57 +0,05% 19,38 19,77 19,60 19,56 19,57 3.633 1.903.799.300
14/3/2022 19,93 19,56 -1,71% 19,45 20,18 19,64 19,56 19,58 7.185 2.756.988.900
11/3/2022 20,22 19,90 -1,19% 19,78 20,35 19,96 19,88 19,90 3.156 1.649.788.400
10/3/2022 20,06 20,14 -0,15% 19,71 20,24 20,08 20,14 20,16 5.510 2.496.067.700
9/3/2022 19,66 20,17 +3,44% 19,55 20,32 20,10 20,17 20,23 8.665 3.809.596.900
8/3/2022 19,92 19,50 -1,61% 19,35 20,14 19,64 19,50 19,53 6.125 2.932.650.500
7/3/2022 20,34 19,82 -2,99% 19,82 20,78 20,29 19,82 19,87 134 4.634.276.300
4/3/2022 20,45 20,43 -0,15% 20,23 20,63 20,48 20,43 20,44 7.528 3.879.633.900
3/3/2022 20,06 20,46 +1,99% 20,06 20,72 20,53 20,46 20,47 1.097 4.792.738.000
2/3/2022 20,01 20,06 -0,59% 19,78 20,18 20,01 20,05 20,06 6.205 2.731.370.600
25/2/2022 19,81 20,18 +1,87% 19,81 20,36 20,06 20,00 20,18 6.367 3.114.760.900
24/2/2022 19,94 19,81 -2,32% 19,31 20,17 19,82 19,81 19,95 7.651 4.112.656.100
23/2/2022 19,81 20,28 +2,53% 19,77 20,48 20,29 20,25 20,28 5.962 3.916.994.400
22/2/2022 19,85 19,78 +0,51% 19,68 20,05 19,80 19,78 19,79 3.286 3.693.077.100
21/2/2022 19,70 19,68 -0,86% 19,66 20,07 19,88 19,68 19,74 6.924 3.357.241.600
18/2/2022 19,69 19,85 +1,28% 19,67 19,99 19,84 0,00 0,00 3.232 2.009.003.200
17/2/2022 19,89 19,60 -1,21% 19,60 19,98 19,71 19,60 19,75 4.961 2.668.005.100
16/2/2022 19,83 19,84 +0,10% 19,75 20,04 19,85 19,84 19,85 3.564 2.011.872.100
15/2/2022 19,64 19,82 +1,12% 19,54 19,89 19,77 19,82 19,85 3.697 1.796.630.500
14/2/2022 19,86 19,60 -1,16% 19,47 19,96 19,61 19,58 19,60 4.974 2.164.412.200
11/2/2022 19,84 19,83 +0,10% 19,64 19,99 19,83 19,82 19,83 7.134 5.246.440.000
10/2/2022 19,86 19,81 -0,10% 19,70 19,98 19,81 19,73 19,81 2.725 1.473.318.200
9/2/2022 19,67 19,83 +0,86% 19,67 19,94 19,79 19,79 19,83 2.801 1.437.146.700
8/2/2022 19,68 19,66 -0,25% 19,54 19,92 19,79 19,66 19,70 4.564 2.511.199.400
7/2/2022 19,86 19,71 -1,05% 19,55 19,96 19,77 19,71 19,78 5.832 3.540.083.200
4/2/2022 20,02 19,92 -0,40% 19,65 20,05 19,81 19,89 19,92 5.045 2.671.227.000
3/2/2022 19,62 20,00 +1,78% 19,51 20,08 19,88 20,00 20,01 4.643 3.149.169.100
2/2/2022 19,86 19,65 -0,96% 19,53 19,95 19,67 19,65 19,66 3.733 1.895.099.700
1/2/2022 20,05 19,84 -1,59% 19,74 20,23 19,92 19,84 19,86 7.240 2.936.568.800
31/1/2022 19,53 20,16 +3,33% 19,43 20,27 19,95 20,13 20,16 9.677 5.156.950.500
28/1/2022 19,49 19,51 -0,26% 19,38 19,75 19,56 19,49 19,51 4.306 2.447.765.200
27/1/2022 19,31 19,56 +2,03% 19,21 19,65 19,46 19,53 19,56 5.553 3.092.244.400
26/1/2022 19,18 19,17 +0,58% 19,06 19,50 19,30 19,16 19,21 6.959 4.606.511.100
25/1/2022 18,75 19,06 +0,95% 18,67 19,26 19,02 19,06 19,10 5.764 2.806.879.800
24/1/2022 18,74 18,88 +0,48% 18,57 19,02 18,82 18,88 18,89 5.957 2.918.794.400

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