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: 10 Anos

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

SBFG3 - GRUPO SBF - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,65 10,68 +0,09% 10,43 10,68 10,55 10,67 10,69 6.206 2.116.525.300
20/1/2025 10,98 10,67 -1,93% 10,61 11,07 10,81 10,65 10,68 4.205 1.361.537.500
17/1/2025 11,08 10,88 -1,27% 10,82 11,24 11,06 10,87 10,97 5.411 1.855.203.400
16/1/2025 11,38 11,02 -2,22% 10,92 11,38 11,02 10,96 11,02 4.471 1.562.701.600
15/1/2025 10,73 11,27 +5,23% 10,73 11,35 11,09 11,23 11,28 10.333 3.112.072.200
14/1/2025 10,67 10,71 +0,85% 10,56 10,80 10,65 10,64 10,72 6.585 2.235.945.000
13/1/2025 10,90 10,62 -2,57% 10,57 10,97 10,68 10,61 10,62 5.588 2.519.567.800
10/1/2025 11,08 10,90 -2,42% 10,76 11,15 10,92 10,87 10,95 7.642 2.667.828.900
9/1/2025 11,83 11,17 -5,58% 10,92 11,91 11,16 11,17 11,23 7.414 3.231.862.600
8/1/2025 11,64 11,83 -0,17% 11,54 11,97 11,77 11,80 11,87 9.257 6.030.505.600
7/1/2025 11,26 11,85 +6,76% 11,13 11,87 11,67 11,85 11,86 7.733 4.865.193.300
6/1/2025 10,66 11,10 +5,82% 10,66 11,22 10,94 11,10 11,11 6.606 2.511.095.000
3/1/2025 10,55 10,49 -1,41% 10,48 10,78 10,57 10,49 10,53 4.270 1.436.655.200
2/1/2025 10,63 10,64 -0,75% 10,44 10,77 10,61 10,62 10,64 3.822 1.484.375.900
30/12/2024 10,80 10,72 -0,92% 10,51 10,98 10,68 10,69 10,72 9.098 2.589.889.000
27/12/2024 10,94 10,82 +0,37% 10,36 10,94 10,60 10,78 10,83 5.283 3.979.258.300
26/12/2024 10,99 10,78 -2,00% 10,78 11,05 10,89 10,78 10,87 4.564 2.064.749.700
23/12/2024 11,39 11,00 -5,25% 11,00 11,51 11,16 10,99 11,00 6.954 2.200.620.600
20/12/2024 11,30 11,61 +3,11% 11,18 11,88 11,61 11,60 11,69 7.407 3.572.621.800
19/12/2024 10,67 11,26 +5,23% 10,55 11,30 10,98 11,20 11,27 7.989 3.618.131.200
18/12/2024 11,08 10,70 -3,52% 10,52 11,08 10,75 10,69 10,80 8.699 4.411.971.200
17/12/2024 10,98 11,09 +1,74% 10,79 11,22 11,01 11,06 11,10 8.216 2.604.219.800
16/12/2024 11,10 10,90 -0,46% 10,77 11,15 10,88 10,81 10,90 11.022 3.125.889.700
13/12/2024 11,39 10,95 -4,28% 10,95 11,51 11,11 10,95 10,96 4.958 2.008.160.600
12/12/2024 11,75 11,44 -4,67% 11,14 11,84 11,45 11,43 11,44 6.959 3.141.512.400
11/12/2024 11,10 12,00 +8,99% 10,88 12,18 11,72 12,00 12,01 12.597 5.129.188.600
10/12/2024 10,75 11,01 +4,16% 10,54 11,01 10,81 10,87 11,02 7.109 2.894.972.100
9/12/2024 11,14 10,57 -4,43% 10,54 11,19 10,76 10,53 10,57 8.248 3.957.034.400
6/12/2024 11,54 11,06 -4,16% 10,90 11,55 11,09 10,91 11,07 8.035 3.462.101.000
5/12/2024 11,77 11,54 -0,86% 11,49 12,02 11,66 11,53 11,54 7.097 4.188.991.600
4/12/2024 11,86 11,64 -1,77% 11,59 12,00 11,72 11,59 11,64 11.658 6.463.371.700
3/12/2024 12,14 11,85 -2,39% 11,72 12,23 11,90 11,82 11,90 10.767 4.528.986.000
2/12/2024 12,35 12,14 -1,38% 11,88 12,35 12,09 12,09 12,14 5.629 2.182.918.200
29/11/2024 12,40 12,31 -0,73% 11,82 12,45 12,12 12,20 12,32 6.250 2.838.514.800
28/11/2024 13,43 12,40 -7,46% 12,25 13,43 12,65 12,40 12,42 5.061 2.506.039.000
27/11/2024 13,81 13,40 -2,97% 13,25 13,94 13,53 13,32 13,41 8.908 2.987.952.700
26/11/2024 13,76 13,81 +0,44% 13,70 14,06 13,92 13,81 13,82 5.424 2.340.517.400
25/11/2024 13,56 13,75 +2,23% 13,41 13,75 13,65 13,75 13,77 3.813 2.379.885.000
22/11/2024 13,11 13,45 +3,07% 12,95 13,57 13,35 13,45 13,47 5.642 2.260.183.400
21/11/2024 13,27 13,05 -2,90% 12,76 13,28 12,92 12,94 13,05 7.151 4.712.252.400
19/11/2024 13,29 13,44 +2,05% 13,00 13,45 13,32 13,37 13,45 4.708 1.869.257.900
18/11/2024 13,28 13,17 -0,53% 13,05 13,40 13,23 13,17 13,20 6.610 1.860.591.400
14/11/2024 13,48 13,24 -0,97% 13,05 13,48 13,21 13,14 13,24 7.550 2.767.255.100
13/11/2024 13,48 13,37 -1,11% 13,13 13,69 13,33 13,35 13,37 6.788 3.395.760.900
12/11/2024 14,41 13,52 -1,24% 13,09 14,49 13,64 13,40 13,52 9.494 5.749.437.600
11/11/2024 13,62 13,69 +0,66% 13,45 13,92 13,73 13,68 13,77 4.945 1.562.764.600
8/11/2024 13,86 13,60 -2,09% 12,91 13,86 13,35 13,59 13,62 9.163 3.835.643.100
7/11/2024 14,42 13,89 -3,54% 13,84 14,62 14,01 13,84 13,89 4.467 2.373.582.900
6/11/2024 13,96 14,40 +0,91% 13,68 14,47 14,15 14,36 14,40 4.761 1.962.701.800
5/11/2024 14,10 14,27 +0,07% 13,86 14,27 14,06 14,25 14,27 5.094 1.836.726.200
4/11/2024 13,90 14,26 +4,55% 13,82 14,42 14,21 14,26 14,36 6.322 2.245.340.900
1/11/2024 14,47 13,64 -5,87% 13,46 14,47 13,84 13,61 13,64 7.541 4.570.062.600
31/10/2024 14,64 14,49 -1,09% 14,36 14,76 14,51 14,42 14,50 6.663 2.508.149.400
30/10/2024 14,39 14,65 +1,17% 14,37 14,82 14,67 14,65 14,70 3.853 1.539.336.900
29/10/2024 14,09 14,48 +2,33% 14,06 14,48 14,36 14,41 14,48 3.679 1.519.237.000
28/10/2024 14,14 14,15 +1,43% 14,02 14,27 14,14 14,15 14,16 4.155 1.370.848.500
25/10/2024 14,20 13,95 -1,97% 13,91 14,34 14,00 13,95 13,97 5.581 2.849.310.200
24/10/2024 13,66 14,23 +4,17% 13,56 14,23 14,01 14,20 14,24 9.215 3.128.303.100
23/10/2024 13,83 13,66 -2,22% 13,43 13,92 13,60 13,52 13,66 6.228 3.080.141.200
22/10/2024 13,91 13,97 -0,43% 13,62 14,10 13,86 13,87 13,97 6.175 2.800.517.300
21/10/2024 13,64 14,03 +2,93% 13,61 14,15 13,91 14,03 14,10 6.300 2.992.212.500
18/10/2024 13,61 13,63 +0,59% 13,10 13,71 13,43 13,63 13,72 14.547 6.647.637.800
17/10/2024 14,35 13,55 -7,63% 13,55 14,35 13,89 13,55 13,62 10.667 5.422.920.600
16/10/2024 14,76 14,67 0,00% 14,42 14,91 14,70 14,67 14,72 6.158 2.000.023.800
15/10/2024 15,01 14,67 -2,27% 14,38 15,24 14,63 14,56 14,68 7.724 3.225.846.100
14/10/2024 14,72 15,01 +1,42% 14,54 15,18 14,88 15,00 15,01 10.140 3.959.850.100
11/10/2024 14,57 14,80 +0,68% 14,35 14,86 14,67 14,80 14,81 7.177 2.586.637.500
10/10/2024 14,49 14,70 +2,37% 14,15 14,70 14,48 14,55 14,70 6.648 3.912.529.300
9/10/2024 14,83 14,36 -3,49% 14,24 14,83 14,36 14,35 14,39 6.453 1.811.401.700
8/10/2024 14,44 14,88 +2,55% 14,28 14,88 14,66 14,81 14,88 6.744 2.550.444.200
7/10/2024 15,00 14,51 -3,27% 14,24 15,08 14,50 14,45 14,51 7.673 2.812.946.600
4/10/2024 15,72 15,00 -4,58% 14,92 15,72 15,12 15,00 15,02 9.175 3.274.583.800
3/10/2024 15,44 15,72 +1,42% 15,24 15,81 15,63 15,67 15,72 7.432 3.560.759.500
2/10/2024 16,31 15,50 -3,43% 15,49 16,44 15,72 15,48 15,54 9.118 4.625.423.200
1/10/2024 16,37 16,05 -2,73% 15,90 16,70 16,16 15,98 16,08 7.205 2.579.316.100
30/9/2024 16,60 16,50 +0,86% 16,37 16,80 16,56 16,48 16,50 3.409 1.573.911.500
26/9/2024 16,44 16,36 -0,24% 16,14 16,58 16,34 16,36 16,40 5.457 1.665.740.300
25/9/2024 16,61 16,40 -1,80% 16,28 16,83 16,40 16,30 16,41 4.585 1.580.473.800
24/9/2024 16,55 16,70 +1,40% 16,23 16,70 16,53 16,60 16,70 4.356 1.817.400.000
23/9/2024 16,70 16,47 -2,08% 16,13 16,70 16,45 16,42 16,51 6.902 2.509.016.100
20/9/2024 17,66 16,82 -3,50% 16,76 17,66 17,00 16,82 16,90 7.847 4.064.484.600
19/9/2024 17,70 17,43 -1,69% 17,22 17,90 17,53 17,39 17,43 4.324 1.697.276.700
18/9/2024 17,65 17,73 +0,45% 17,41 17,98 17,59 17,54 17,73 6.749 9.299.597.400
17/9/2024 17,60 17,65 -0,34% 17,45 17,78 17,61 17,59 17,68 3.707 1.985.927.600
16/9/2024 18,09 17,71 -1,01% 17,60 18,09 17,74 17,69 17,75 3.220 1.925.361.600
13/9/2024 17,33 17,89 +3,95% 17,18 18,01 17,71 17,83 17,89 6.874 3.146.177.500
12/9/2024 17,43 17,21 -1,09% 16,96 17,43 17,09 17,18 17,22 7.568 3.288.234.600
11/9/2024 17,45 17,40 -0,29% 17,31 17,59 17,44 17,38 17,40 9.118 4.133.623.300
10/9/2024 17,79 17,45 -1,47% 17,35 17,86 17,47 17,45 17,48 6.462 2.496.857.400
9/9/2024 18,23 17,71 -2,53% 17,66 18,30 17,87 17,71 17,74 7.416 3.259.134.700
6/9/2024 18,50 18,17 -1,78% 18,04 18,84 18,24 18,17 18,23 8.314 3.535.739.900
5/9/2024 18,51 18,50 -0,05% 18,23 18,66 18,47 18,40 18,50 7.174 2.734.036.400
4/9/2024 16,84 18,51 +10,11% 16,84 18,52 18,10 18,40 18,51 11.864 7.186.752.800
3/9/2024 16,78 16,81 -0,12% 16,49 16,96 16,72 16,72 16,83 6.068 2.183.912.300
2/9/2024 17,35 16,83 -2,66% 16,62 17,35 16,83 16,80 16,83 5.173 1.671.440.900
30/8/2024 17,29 17,29 -1,14% 16,94 17,40 17,25 17,28 17,33 6.178 2.730.253.600
29/8/2024 17,58 17,49 -1,19% 17,20 17,60 17,44 17,49 17,51 3.381 1.257.878.600
28/8/2024 17,63 17,70 +0,40% 17,36 17,70 17,59 17,60 17,71 4.637 1.823.108.600
27/8/2024 17,40 17,63 +1,50% 17,20 17,63 17,50 17,45 17,63 5.924 1.868.328.000
26/8/2024 17,66 17,37 -1,31% 17,28 17,66 17,40 17,32 17,39 3.825 1.364.143.000
23/8/2024 17,22 17,60 +2,21% 17,14 17,75 17,39 17,56 17,61 6.772 3.862.311.900
22/8/2024 17,44 17,22 -1,94% 17,11 17,57 17,23 17,20 17,25 6.024 2.138.016.800
21/8/2024 17,50 17,56 -0,45% 17,32 17,90 17,57 17,55 17,63 6.711 2.517.316.100
20/8/2024 17,00 17,64 +2,80% 16,92 17,64 17,32 17,54 17,64 5.734 2.436.082.300
19/8/2024 16,95 17,16 +1,24% 16,82 17,26 17,03 17,09 17,16 5.937 2.911.269.700
16/8/2024 17,57 16,95 -2,14% 16,77 17,58 16,95 16,85 16,95 5.701 2.478.339.100
15/8/2024 16,78 17,32 +3,84% 16,54 17,52 17,25 17,30 17,33 181 4.244.481.100
14/8/2024 16,58 16,68 -0,12% 16,45 16,84 16,60 16,60 16,69 6.802 2.326.795.000
13/8/2024 16,64 16,70 +2,20% 16,30 16,83 16,63 16,63 16,70 9.528 3.862.972.700
12/8/2024 16,51 16,34 -0,55% 16,27 16,56 16,40 16,33 16,40 6.136 2.796.934.900
9/8/2024 16,30 16,43 +1,61% 16,07 16,74 16,47 16,43 16,45 9.117 4.050.991.100
8/8/2024 15,94 16,17 +1,51% 15,77 16,34 16,13 16,13 16,17 4.904 2.301.521.000
7/8/2024 15,65 15,93 +2,12% 15,65 16,10 15,92 15,85 15,93 4.935 3.028.650.600
6/8/2024 15,26 15,60 +2,70% 14,82 15,77 15,44 15,50 15,60 4.829 1.867.207.600
5/8/2024 14,92 15,19 -1,49% 14,54 15,48 15,16 15,18 15,19 8.169 3.537.295.800
2/8/2024 15,35 15,42 +0,52% 14,95 15,47 15,22 15,40 15,43 9.218 3.136.191.200
1/8/2024 15,28 15,34 +1,46% 15,13 15,77 15,43 15,31 15,35 2.252 5.809.122.200
31/7/2024 15,72 15,12 -3,45% 14,83 15,77 15,21 15,12 15,13 8.954 5.380.062.200
30/7/2024 14,70 15,66 +4,54% 14,70 15,72 15,21 15,62 15,66 3.011 6.165.069.500
29/7/2024 14,53 14,98 +10,07% 14,05 15,16 14,64 14,98 15,00 909 6.607.221.500
26/7/2024 13,32 13,61 +2,87% 12,96 13,85 13,54 13,61 13,62 4.843 2.160.478.400
25/7/2024 13,43 13,23 -1,49% 13,17 13,50 13,28 13,20 13,23 2.470 629.585.200
24/7/2024 13,74 13,43 -1,54% 13,36 13,74 13,50 13,42 13,44 3.734 1.212.301.700
23/7/2024 13,73 13,64 -0,07% 13,42 13,73 13,58 13,56 13,65 3.510 1.005.938.100
22/7/2024 13,73 13,65 -0,36% 13,51 13,86 13,64 13,62 13,68 2.981 1.389.712.600
19/7/2024 13,81 13,70 -1,72% 13,64 14,12 13,82 13,70 13,72 3.726 1.460.750.300
18/7/2024 14,57 13,94 -4,39% 13,70 14,57 13,93 13,85 13,94 7.226 2.525.798.400
17/7/2024 14,19 14,58 +1,96% 14,19 14,90 14,67 14,58 14,60 8.030 3.273.167.000
16/7/2024 13,75 14,30 +4,84% 13,75 14,42 14,20 14,24 14,30 1.845 6.342.239.800
15/7/2024 13,34 13,64 +2,48% 13,20 13,68 13,54 13,56 13,64 4.840 1.821.395.100
12/7/2024 13,50 13,31 -1,33% 13,31 13,60 13,42 13,31 13,34 3.604 1.461.673.500
11/7/2024 13,50 13,49 +1,05% 13,35 13,65 13,48 13,48 13,50 9.398 2.995.868.500
10/7/2024 13,50 13,35 -0,37% 13,13 13,64 13,34 13,22 13,35 5.948 1.925.131.900
9/7/2024 13,16 13,40 +2,29% 12,92 13,40 13,17 13,38 13,40 6.061 3.157.012.000
8/7/2024 13,12 13,10 -0,76% 12,96 13,35 13,09 13,09 13,10 4.035 1.347.032.300
5/7/2024 12,60 13,20 +4,68% 12,39 13,20 12,75 13,10 13,21 7.621 3.506.652.000
4/7/2024 12,53 12,61 +2,02% 12,53 12,80 12,65 12,55 12,64 4.883 1.882.909.800
3/7/2024 11,99 12,36 +3,26% 11,99 12,46 12,24 12,26 12,36 6.748 3.919.023.500
2/7/2024 11,90 11,97 -0,25% 11,74 12,10 11,92 11,91 11,98 4.714 1.454.825.400
1/7/2024 12,00 12,00 0,00% 11,86 12,18 12,02 12,00 12,01 6.735 1.686.596.400
28/6/2024 12,29 12,00 -1,88% 11,85 12,29 12,00 11,99 12,09 4.162 2.119.747.200
27/6/2024 12,13 12,23 +0,74% 11,90 12,30 12,13 12,23 12,24 3.744 1.193.768.400
26/6/2024 11,85 12,14 +2,45% 11,46 12,17 11,87 12,03 12,14 5.441 2.380.922.200
25/6/2024 11,82 11,85 +0,51% 11,57 11,98 11,77 11,85 11,87 4.165 1.356.082.000
24/6/2024 11,32 11,79 +4,15% 11,32 11,92 11,72 11,77 11,85 3.542 1.748.434.000
21/6/2024 11,39 11,32 -0,18% 11,22 11,50 11,31 11,32 11,35 2.581 1.127.942.800
20/6/2024 11,62 11,34 -1,13% 11,21 11,78 11,44 11,34 11,35 4.048 1.498.894.100
19/6/2024 11,34 11,47 +0,17% 11,21 11,53 11,40 11,45 11,50 2.673 1.137.071.200
18/6/2024 11,22 11,45 +1,87% 11,20 11,62 11,42 11,41 11,48 4.554 1.290.316.500
17/6/2024 11,59 11,24 -2,68% 11,22 11,75 11,44 11,23 11,30 5.797 2.261.843.100
14/6/2024 11,38 11,55 +1,32% 11,26 11,76 11,55 11,54 11,57 7.156 2.550.700.000
13/6/2024 11,79 11,40 -3,80% 11,34 11,90 11,49 11,37 11,40 6.035 1.668.256.800
12/6/2024 12,16 11,85 -1,25% 11,79 12,38 11,92 11,84 11,85 5.474 2.440.258.900
11/6/2024 11,96 12,00 +0,76% 11,74 12,08 11,94 11,96 12,01 4.030 1.217.003.000
10/6/2024 12,23 11,91 -2,54% 11,87 12,34 12,02 11,91 11,92 5.307 1.636.239.900
7/6/2024 12,09 12,22 -0,97% 12,05 12,66 12,38 12,21 12,22 7.266 1.936.392.300
6/6/2024 12,10 12,34 +3,26% 11,89 12,52 12,32 12,33 12,37 5.274 1.538.998.200
5/6/2024 11,78 11,95 +0,50% 11,73 12,39 12,00 11,93 11,95 7.732 2.440.323.100
4/6/2024 12,03 11,89 -1,90% 11,76 12,11 11,87 11,87 11,90 7.900 2.075.246.700
3/6/2024 11,69 12,12 +4,21% 11,63 12,32 12,08 12,12 12,17 6.263 1.810.027.200
31/5/2024 11,81 11,63 -2,35% 11,52 11,90 11,64 11,62 11,63 3.273 1.084.388.300
29/5/2024 12,03 11,91 -1,00% 11,63 12,04 11,82 11,88 11,91 2.839 961.473.200
28/5/2024 12,45 12,03 -2,59% 11,79 12,70 12,06 12,01 12,05 3.899 1.303.545.200
27/5/2024 12,06 12,35 +0,65% 12,06 12,43 12,30 12,34 12,36 3.756 942.557.400
24/5/2024 12,25 12,27 +0,16% 12,00 12,39 12,23 12,25 12,30 3.130 1.051.602.100
23/5/2024 11,89 12,25 +3,99% 11,82 12,30 12,12 12,19 12,25 6.539 2.255.072.000
22/5/2024 12,59 11,78 -6,58% 11,75 12,71 12,03 11,78 11,85 5.624 2.487.845.200
21/5/2024 12,66 12,61 -0,86% 12,46 12,90 12,64 12,61 12,70 3.883 1.702.641.500
20/5/2024 12,33 12,72 +2,66% 12,27 12,74 12,60 12,68 12,75 4.176 1.542.135.600
17/5/2024 12,64 12,39 -1,74% 12,14 12,72 12,34 12,31 12,39 4.919 1.772.774.300
16/5/2024 13,22 12,61 -3,37% 12,50 13,22 12,66 12,55 12,62 3.154 1.825.917.500
15/5/2024 12,70 13,05 +2,35% 12,67 13,22 12,99 13,02 13,05 5.208 1.816.270.400
14/5/2024 12,48 12,75 +5,81% 12,25 12,95 12,62 12,74 12,75 9.031 5.446.765.600
13/5/2024 12,18 12,05 -1,39% 11,96 12,37 12,13 12,03 12,14 4.082 1.631.693.000
10/5/2024 12,37 12,22 -0,16% 12,10 12,55 12,33 12,21 12,30 3.644 1.781.609.700
9/5/2024 12,71 12,24 -4,97% 11,96 12,71 12,20 12,23 12,25 6.231 2.546.155.400
8/5/2024 12,53 12,88 +2,63% 12,29 12,90 12,60 12,87 12,88 4.190 1.843.356.500
7/5/2024 12,37 12,55 +1,95% 12,31 12,90 12,60 12,54 12,60 6.397 2.545.947.800
6/5/2024 12,42 12,31 -0,57% 12,21 12,78 12,47 12,30 12,32 5.911 1.768.490.900
3/5/2024 11,75 12,38 +7,84% 11,75 12,55 12,21 12,38 12,39 7.165 3.056.627.900
2/5/2024 11,30 11,48 +3,24% 11,13 11,48 11,28 11,36 11,48 4.827 2.757.134.300
30/4/2024 11,48 11,12 -4,71% 11,07 11,51 11,21 11,11 11,14 4.897 1.444.534.100
29/4/2024 11,76 11,67 -1,52% 11,52 11,86 11,65 11,57 11,68 2.209 768.422.900
26/4/2024 11,50 11,85 +4,13% 11,50 11,85 11,74 11,80 11,86 4.364 1.208.799.400
25/4/2024 11,39 11,38 -0,09% 11,03 11,54 11,35 11,33 11,38 3.272 1.168.622.000
24/4/2024 11,46 11,39 -0,44% 11,35 11,71 11,52 11,39 11,47 3.598 1.113.713.400
23/4/2024 11,57 11,44 -1,29% 11,22 11,68 11,46 11,44 11,52 5.096 1.406.539.500
22/4/2024 11,68 11,59 -0,60% 11,40 11,78 11,57 11,58 11,62 5.550 1.377.513.800
19/4/2024 11,44 11,66 +1,57% 11,44 12,22 11,86 11,65 11,73 6.324 2.647.076.500
18/4/2024 11,48 11,48 +0,35% 11,40 11,68 11,52 11,48 11,50 5.939 1.766.415.700
17/4/2024 11,55 11,44 +0,79% 11,30 11,73 11,49 11,43 11,45 7.140 2.318.461.600
16/4/2024 11,40 11,35 -2,99% 10,82 11,54 11,26 11,30 11,35 2.407 5.196.707.700
15/4/2024 12,64 11,70 -8,09% 11,67 12,73 11,99 11,70 11,77 2.143 4.199.228.700
12/4/2024 13,60 12,73 -6,88% 12,70 13,65 12,98 12,72 12,74 6.065 2.654.246.700
11/4/2024 14,00 13,67 -1,94% 13,40 14,04 13,66 13,63 13,67 7.107 2.516.337.100
10/4/2024 13,99 13,94 -1,27% 13,71 14,05 13,92 13,92 13,95 8.317 4.309.928.900
9/4/2024 13,91 14,12 +1,80% 13,80 14,22 13,97 14,00 14,12 8.087 3.341.122.300
8/4/2024 13,52 13,87 +2,59% 13,52 14,29 13,89 13,87 13,88 1.960 4.508.453.400
5/4/2024 13,46 13,52 -0,15% 13,46 13,94 13,71 13,52 13,55 9.495 3.813.049.300
4/4/2024 13,12 13,54 +3,75% 13,05 13,80 13,56 13,53 13,56 190 4.479.840.100
3/4/2024 13,23 13,05 -1,88% 12,80 13,24 12,95 13,05 13,06 5.889 2.845.228.100
2/4/2024 13,15 13,30 +0,99% 12,95 13,38 13,12 13,30 13,31 8.157 2.464.069.700
1/4/2024 13,00 13,17 +1,70% 12,86 13,26 13,08 13,14 13,17 1.107 3.625.017.900
28/3/2024 12,71 12,95 +1,89% 12,61 13,11 12,91 12,93 12,96 7.263 2.551.845.800
27/3/2024 12,70 12,71 +0,39% 12,40 12,83 12,59 12,67 12,71 7.759 1.970.569.300
26/3/2024 12,90 12,66 -2,47% 12,57 13,00 12,80 12,65 12,66 5.777 3.804.697.800
25/3/2024 12,97 12,98 -0,38% 12,78 13,02 12,92 12,96 12,98 6.743 3.640.722.500
22/3/2024 13,17 13,03 -1,66% 12,96 13,58 13,14 13,02 13,03 7.521 2.901.917.500
21/3/2024 13,24 13,25 +0,08% 12,73 13,45 13,14 13,19 13,25 3.024 4.400.219.100
20/3/2024 12,51 13,24 +6,77% 12,34 13,35 12,83 13,21 13,24 7.134 9.311.858.300
19/3/2024 13,59 12,40 -3,20% 12,39 14,28 13,04 12,40 12,47 7.243 9.454.107.300
18/3/2024 12,73 12,81 +1,10% 12,46 13,15 12,81 12,79 12,83 5.724 2.145.289.600
15/3/2024 13,06 12,67 -2,54% 12,55 13,15 12,74 12,61 12,67 4.016 1.439.516.300
14/3/2024 13,26 13,00 -1,07% 13,00 13,44 13,16 13,00 13,10 4.767 1.361.081.600
13/3/2024 12,78 13,14 +3,06% 12,69 13,56 13,30 13,13 13,16 7.783 2.883.872.100
12/3/2024 12,03 12,75 +7,14% 11,96 12,79 12,53 12,71 12,75 5.977 1.779.846.400
11/3/2024 11,98 11,90 -1,00% 11,88 12,13 11,98 11,90 11,98 2.798 739.325.400
8/3/2024 12,02 12,02 -1,23% 11,81 12,34 12,04 0,00 0,00 4.074 1.161.075.300
7/3/2024 12,29 12,17 -0,33% 11,96 12,63 12,26 12,16 12,19 7.533 2.124.530.000
6/3/2024 12,23 12,21 +0,33% 12,19 12,55 12,31 12,20 12,29 3.294 1.291.972.300
5/3/2024 12,15 12,17 -0,25% 12,13 12,44 12,18 12,15 12,18 4.271 2.059.908.200
4/3/2024 12,60 12,20 -3,17% 12,06 12,68 12,19 12,20 12,21 6.677 1.690.210.600
1/3/2024 12,31 12,60 +2,36% 12,28 12,95 12,66 12,56 12,61 7.998 3.269.367.500
29/2/2024 12,08 12,31 +1,90% 12,02 12,69 12,37 12,26 12,32 4.192 1.686.706.600
28/2/2024 12,40 12,08 -2,58% 12,01 12,42 12,09 12,06 12,10 8.816 3.616.262.800
27/2/2024 12,61 12,40 -1,20% 12,00 13,01 12,41 12,40 12,44 8.939 4.881.425.200
26/2/2024 12,60 12,55 -0,24% 12,34 12,67 12,52 12,50 12,59 1.794 744.139.300
23/2/2024 12,75 12,58 -0,94% 12,55 12,82 12,66 0,00 0,00 5.169 1.963.137.400
22/2/2024 12,62 12,70 +1,68% 12,40 12,72 12,60 12,70 12,71 4.449 1.839.357.600
21/2/2024 12,22 12,49 +2,21% 12,02 12,50 12,31 12,41 12,49 6.241 2.440.036.900
20/2/2024 11,73 12,22 +3,47% 11,69 12,43 12,00 12,14 12,22 6.829 2.981.580.500
19/2/2024 11,70 11,81 +0,43% 11,53 11,84 11,71 11,81 11,83 4.177 1.671.624.100
16/2/2024 11,71 11,76 +1,12% 11,20 11,86 11,51 11,70 11,77 646 4.608.268.600
15/2/2024 12,21 11,63 -4,28% 11,61 12,33 11,83 11,63 11,67 876 3.228.087.200
14/2/2024 12,00 12,15 +0,75% 11,99 12,54 12,27 12,15 12,20 9.598 2.924.046.600
9/2/2024 13,40 12,06 -11,06% 12,06 13,51 12,56 0,00 0,00 1.336 6.156.074.900
8/2/2024 13,52 13,56 -0,51% 12,96 13,65 13,33 13,52 13,56 8.707 2.524.578.900
7/2/2024 12,84 13,63 +5,50% 12,65 13,74 13,25 13,60 13,63 364 3.960.646.400
6/2/2024 12,85 12,92 +1,02% 12,84 13,43 12,97 12,91 12,92 9.045 2.833.150.400
5/2/2024 13,19 12,79 -3,47% 12,56 13,43 12,87 12,77 12,80 26 3.836.823.700
2/2/2024 13,24 13,25 0,00% 13,08 13,58 13,28 13,24 13,25 8.966 2.428.682.700
1/2/2024 13,22 13,25 +0,30% 13,11 13,77 13,38 13,25 13,26 8.206 3.562.816.400
31/1/2024 13,16 13,21 +0,99% 13,05 13,50 13,26 13,20 13,24 5.323 1.881.800.300
30/1/2024 13,48 13,08 -2,97% 12,98 13,64 13,22 13,07 13,09 6.249 2.293.400.000
29/1/2024 13,39 13,48 +0,90% 13,13 13,49 13,34 13,44 13,48 5.853 1.406.334.300
26/1/2024 13,25 13,36 +1,06% 13,15 13,64 13,41 13,36 13,44 8.973 4.120.872.400
25/1/2024 12,80 13,22 +3,28% 12,59 13,39 13,14 13,22 13,26 2.300 3.951.903.200
24/1/2024 12,60 12,80 +2,89% 12,60 13,06 12,84 12,80 12,82 3.952 5.912.712.000
23/1/2024 11,81 12,44 +6,23% 11,74 12,44 12,13 12,35 12,44 8.410 3.403.016.500
22/1/2024 11,79 11,71 -0,76% 11,57 12,07 11,77 11,70 11,76 7.632 2.130.702.600
19/1/2024 11,39 11,80 +4,42% 11,07 11,80 11,59 11,73 11,80 7.188 2.817.350.600
18/1/2024 11,54 11,30 -1,99% 11,20 11,70 11,34 11,25 11,30 3.736 1.184.238.700
17/1/2024 11,39 11,53 +1,23% 11,21 11,68 11,42 11,50 11,53 4.950 1.463.099.400
16/1/2024 11,73 11,39 -3,06% 11,38 11,73 11,48 11,38 11,48 3.760 982.914.500
15/1/2024 11,76 11,75 0,00% 11,50 11,83 11,70 11,74 11,79 3.281 1.562.450.600
12/1/2024 11,59 11,75 +0,77% 11,59 12,20 11,84 11,68 11,75 4.499 1.539.188.100
11/1/2024 11,74 11,66 -0,68% 11,48 11,83 11,64 11,65 11,69 2.994 1.051.138.900
10/1/2024 11,73 11,74 +0,17% 11,51 11,86 11,70 11,74 11,76 6.371 3.060.517.300
9/1/2024 11,38 11,72 +2,18% 11,24 11,75 11,62 11,63 11,73 6.345 1.503.554.200
8/1/2024 10,52 11,47 +6,80% 10,52 11,47 11,24 11,35 11,47 5.036 1.870.525.000
5/1/2024 10,55 10,74 +1,80% 10,41 11,03 10,72 10,74 10,75 4.759 1.203.891.900
4/1/2024 11,08 10,55 -5,38% 10,55 11,14 10,73 10,55 10,59 4.439 1.653.880.800
3/1/2024 10,85 11,15 +1,83% 10,67 11,19 11,00 11,10 11,15 5.989 2.295.868.600
2/1/2024 11,73 10,95 -6,65% 10,71 11,73 11,04 10,94 10,97 5.175 3.985.347.700
28/12/2023 12,08 11,73 -3,46% 11,61 12,16 11,76 11,64 11,73 3.782 1.359.939.000
27/12/2023 12,04 12,15 +0,66% 11,95 12,16 12,09 12,09 12,15 2.639 921.954.500
26/12/2023 12,12 12,07 -0,74% 11,93 12,26 12,05 12,07 12,13 3.720 1.049.451.400
22/12/2023 12,14 12,16 -0,16% 11,86 12,24 12,09 12,13 12,16 4.520 1.658.647.100
21/12/2023 12,22 12,18 +0,33% 12,01 12,48 12,27 12,18 12,20 6.934 2.376.412.600
20/12/2023 11,87 12,14 +1,59% 11,74 12,23 12,07 12,01 12,14 4.887 1.712.960.900
19/12/2023 11,79 11,95 +2,14% 11,73 12,15 11,93 11,84 11,95 7.691 2.498.904.700
18/12/2023 11,59 11,70 +0,86% 11,50 11,94 11,68 11,70 11,71 4.679 1.310.327.300
15/12/2023 11,84 11,60 -1,94% 11,39 11,97 11,61 11,60 11,65 7.370 2.196.977.500
14/12/2023 11,82 11,83 +0,94% 11,64 12,15 11,85 11,77 11,83 6.597 2.016.849.700
13/12/2023 11,09 11,72 +5,87% 11,09 11,80 11,44 11,71 11,72 8.295 3.445.957.400
12/12/2023 11,06 11,07 +0,73% 10,93 11,28 11,05 11,06 11,08 6.272 1.717.667.800
11/12/2023 11,79 10,99 -5,99% 10,90 11,79 11,18 10,99 11,00 7.860 3.011.268.800
8/12/2023 11,84 11,69 -0,51% 11,69 12,26 11,93 11,69 11,75 9.536 3.512.025.600
7/12/2023 11,49 11,75 +3,16% 11,34 11,83 11,59 11,75 11,77 8.304 3.719.134.500
6/12/2023 11,54 11,39 +0,62% 11,28 11,68 11,47 11,30 11,39 7.970 2.677.930.800
5/12/2023 11,27 11,32 +2,17% 11,08 11,73 11,43 11,31 11,34 9.605 3.458.723.800
4/12/2023 11,46 11,08 -3,57% 10,99 11,48 11,18 11,07 11,08 7.752 2.188.060.200
1/12/2023 10,94 11,49 +5,03% 10,86 11,54 11,21 11,48 11,49 744 3.899.865.400
30/11/2023 10,60 10,94 +4,19% 10,52 11,03 10,77 10,92 10,99 5.937 3.078.917.800
29/11/2023 10,77 10,50 -1,41% 10,49 11,10 10,79 10,49 10,50 1.482 3.909.187.000
28/11/2023 10,13 10,65 +5,13% 10,01 10,88 10,64 10,65 10,67 279 5.704.124.200
27/11/2023 10,01 10,13 +2,63% 9,97 10,30 10,13 10,13 10,14 7.024 3.215.829.200
24/11/2023 10,01 9,87 -1,30% 9,78 10,14 9,97 9,85 9,87 6.401 3.049.379.600
23/11/2023 9,89 10,00 +0,81% 9,84 10,04 9,96 10,00 10,01 4.305 1.552.266.600
22/11/2023 10,30 9,92 -2,75% 9,78 10,48 10,03 9,91 9,92 9.094 3.781.807.900
21/11/2023 10,35 10,20 -1,92% 9,76 10,48 10,04 10,18 10,20 2.368 4.697.516.900
20/11/2023 10,99 10,40 -4,76% 10,27 10,99 10,62 10,40 10,42 2.354 4.446.003.700
17/11/2023 10,82 10,92 +1,58% 10,54 10,96 10,81 10,89 10,92 9.465 3.295.925.800
16/11/2023 9,65 10,75 +9,58% 9,58 10,79 10,40 10,74 10,75 8.458 9.347.737.300
14/11/2023 9,23 9,81 +22,63% 9,00 9,90 9,61 9,79 9,81 1.026 11.130.389.400
13/11/2023 7,85 8,00 +2,04% 7,81 8,15 8,01 8,00 8,04 8.910 1.887.941.300
10/11/2023 8,03 7,84 -1,26% 7,76 8,06 7,87 7,83 7,85 4.092 2.751.891.000
9/11/2023 8,08 7,94 -0,50% 7,76 8,30 8,01 7,93 7,97 8.990 1.746.265.200
8/11/2023 8,03 7,98 -0,25% 7,74 8,20 7,96 7,97 7,98 5.852 1.455.768.100
7/11/2023 7,69 8,00 +3,90% 7,61 8,08 7,93 7,96 8,00 7.660 1.752.255.800
6/11/2023 8,20 7,70 -4,47% 7,64 8,20 7,79 7,70 7,75 6.388 1.820.168.500
3/11/2023 7,40 8,06 +13,84% 7,37 8,09 7,87 8,04 8,06 1.098 2.901.780.300
1/11/2023 6,99 7,08 +1,14% 6,93 7,21 7,06 7,08 7,09 7.810 1.792.809.100
31/10/2023 7,06 7,00 -0,14% 6,90 7,15 7,01 6,99 7,00 6.129 1.843.236.000
30/10/2023 7,34 7,01 -3,84% 6,94 7,48 7,16 7,01 7,03 9.285 2.018.881.500
27/10/2023 7,87 7,29 -6,30% 7,26 7,95 7,54 7,29 7,31 8.504 2.540.352.100
26/10/2023 7,38 7,78 +5,42% 7,38 7,92 7,74 7,77 7,78 9.583 2.205.409.800
25/10/2023 7,42 7,38 -0,40% 7,17 7,49 7,31 7,37 7,38 6.615 1.379.797.300
24/10/2023 7,25 7,41 +4,37% 7,13 7,43 7,27 7,36 7,41 5.810 1.732.979.900
23/10/2023 6,62 7,10 +6,77% 6,62 7,20 7,03 7,10 7,11 5.814 1.437.840.800
20/10/2023 6,56 6,65 0,00% 6,53 6,81 6,69 6,65 6,69 5.205 1.435.079.300
19/10/2023 6,69 6,65 -0,75% 6,61 6,91 6,77 6,64 6,65 5.143 1.423.243.900
18/10/2023 6,89 6,70 -4,01% 6,66 6,96 6,81 6,70 6,71 6.451 1.480.475.000
17/10/2023 7,32 6,98 -5,03% 6,90 7,32 7,08 6,96 7,00 6.036 1.603.890.600
16/10/2023 7,34 7,35 +0,82% 7,15 7,42 7,29 7,35 7,40 3.949 945.074.100
13/10/2023 7,60 7,29 -4,83% 7,26 7,74 7,42 7,29 7,30 7.958 1.363.382.400
11/10/2023 7,64 7,66 +0,39% 7,47 7,80 7,64 7,64 7,66 5.774 1.582.688.200
10/10/2023 6,97 7,63 +10,10% 6,97 7,73 7,49 7,62 7,63 9.025 2.990.389.800
9/10/2023 6,76 6,93 +0,43% 6,71 7,09 6,96 6,93 6,99 5.227 1.462.385.300
6/10/2023 6,82 6,90 -1,57% 6,53 6,95 6,78 6,90 6,91 8.982 2.154.807.300
5/10/2023 6,73 7,01 +4,32% 6,71 7,08 6,91 7,00 7,01 7.549 2.418.904.300
4/10/2023 6,55 6,72 +3,54% 6,48 6,82 6,67 6,71 6,72 6.854 2.071.536.900
3/10/2023 6,80 6,49 -4,84% 6,41 6,89 6,54 6,47 6,49 584 2.989.692.300
2/10/2023 6,78 6,82 0,00% 6,60 6,85 6,73 6,81 6,83 6.190 1.299.572.500
29/9/2023 6,70 6,82 +4,44% 6,70 7,11 6,84 6,81 6,82 8.367 2.393.201.900
28/9/2023 6,37 6,53 +2,83% 6,28 6,69 6,51 6,50 6,53 8.339 1.722.413.200
27/9/2023 6,50 6,35 -1,40% 6,31 6,73 6,45 6,35 6,36 9.131 2.520.759.100
26/9/2023 6,64 6,44 -4,02% 6,42 6,67 6,53 6,44 6,45 5.706 2.264.851.200
25/9/2023 6,81 6,71 -1,47% 6,61 6,81 6,71 6,70 6,72 4.230 1.106.113.500
22/9/2023 6,95 6,81 -1,30% 6,81 7,02 6,85 6,81 6,82 6.533 1.783.650.200
21/9/2023 6,97 6,90 -2,27% 6,89 7,09 6,94 6,89 6,90 6.678 2.479.351.600
20/9/2023 7,17 7,06 -0,98% 7,03 7,36 7,19 7,06 7,08 4.834 1.562.389.000
19/9/2023 7,35 7,13 -2,99% 7,06 7,35 7,16 7,12 7,14 4.194 1.457.512.300
18/9/2023 7,48 7,35 -2,00% 7,25 7,50 7,37 7,34 7,36 5.056 1.721.204.400
15/9/2023 7,87 7,50 -3,72% 7,37 8,06 7,62 7,49 7,50 652 3.328.022.600
14/9/2023 7,76 7,79 +1,56% 7,47 7,82 7,68 7,75 7,79 8.137 2.341.782.400
13/9/2023 7,21 7,67 +6,38% 7,21 7,96 7,70 7,66 7,67 558 4.180.379.600
12/9/2023 6,99 7,21 +3,59% 6,90 7,30 7,11 7,20 7,22 6.115 1.958.252.800
11/9/2023 6,99 6,96 +0,72% 6,86 7,14 6,97 6,96 6,98 8.167 2.179.277.500
8/9/2023 6,86 6,91 0,00% 6,86 7,02 6,93 6,91 6,96 7.655 1.869.720.800
6/9/2023 7,08 6,91 -1,71% 6,90 7,10 6,93 6,90 6,91 4.990 2.183.067.700
5/9/2023 7,15 7,03 -2,36% 6,96 7,18 7,04 7,02 7,03 675 2.704.062.400
4/9/2023 7,44 7,20 -2,83% 7,17 7,57 7,30 7,19 7,21 7.909 1.722.506.200
1/9/2023 7,20 7,41 +3,64% 7,20 7,45 7,34 7,38 7,41 5.677 1.653.777.000
31/8/2023 7,33 7,15 -2,46% 7,06 7,42 7,17 7,11 7,15 6.325 3.368.866.700
30/8/2023 7,72 7,33 -3,68% 7,30 7,73 7,39 7,32 7,33 7.651 3.654.491.200
29/8/2023 7,67 7,61 +0,26% 7,35 7,79 7,55 7,61 7,65 7.993 2.328.460.800
28/8/2023 7,62 7,59 +0,13% 7,42 7,74 7,56 7,59 7,60 426 6.019.619.000
25/8/2023 8,07 7,58 -6,19% 7,56 8,07 7,72 7,57 7,58 2.966 6.016.696.500
24/8/2023 8,35 8,08 -3,23% 8,07 8,35 8,17 8,08 8,09 345 3.327.936.800
23/8/2023 8,77 8,35 -4,13% 8,22 8,77 8,36 8,34 8,36 8.355 5.534.678.200
22/8/2023 8,99 8,71 -2,57% 8,52 9,07 8,72 8,70 8,72 1.033 3.626.358.600
21/8/2023 9,05 8,94 -0,78% 8,83 9,07 8,92 8,94 8,99 6.233 1.668.779.400
18/8/2023 8,94 9,01 +0,11% 8,83 9,14 8,98 9,00 9,05 6.561 3.000.216.400
17/8/2023 9,45 9,00 -3,43% 8,95 9,45 9,08 8,99 9,00 855 6.917.873.300
16/8/2023 9,25 9,32 +0,65% 9,15 9,84 9,39 9,30 9,33 7.566 2.512.344.500
15/8/2023 9,12 9,26 +1,31% 8,90 9,37 9,16 9,26 9,28 6.777 2.598.759.800
14/8/2023 9,65 9,14 -3,79% 9,03 9,66 9,23 9,14 9,15 8.003 3.201.865.400
11/8/2023 9,93 9,50 -3,06% 9,40 10,08 9,59 9,50 9,51 6.890 2.348.561.200
10/8/2023 9,45 9,80 +6,18% 9,31 10,18 9,81 9,77 9,80 4.013 6.932.155.300
9/8/2023 9,98 9,23 -7,14% 9,17 9,99 9,48 9,22 9,23 1.477 9.809.692.800
8/8/2023 12,43 9,94 -25,77% 9,91 12,49 10,49 9,94 9,95 8.779 21.894.718.300
7/8/2023 13,22 13,39 +1,90% 12,96 13,67 13,33 13,38 13,39 7.397 3.195.554.100
4/8/2023 12,84 13,14 +1,55% 12,80 13,35 13,13 13,09 13,15 5.060 2.305.233.500
3/8/2023 13,22 12,94 -0,69% 12,91 13,47 13,13 12,92 12,94 138 4.363.071.500
2/8/2023 12,87 13,03 +0,93% 12,62 13,39 13,02 13,02 13,08 7.988 7.570.763.600
1/8/2023 13,16 12,91 -2,27% 12,91 13,26 12,99 12,91 12,92 5.256 4.981.618.100
31/7/2023 13,17 13,21 +1,85% 13,06 13,49 13,24 13,19 13,22 4.619 5.060.423.000
28/7/2023 13,13 12,97 -0,23% 12,86 13,24 13,01 12,95 12,97 3.972 3.977.835.600
27/7/2023 13,25 13,00 -0,38% 12,98 13,77 13,23 12,97 13,06 7.530 3.773.111.800
26/7/2023 12,77 13,05 +2,19% 12,28 13,18 12,63 13,04 13,10 7.491 5.781.396.900
25/7/2023 12,81 12,77 +0,87% 12,72 13,22 12,96 12,73 12,77 5.639 1.966.414.300
24/7/2023 12,55 12,66 +1,69% 12,19 12,75 12,51 12,66 12,69 8.148 4.426.432.800
21/7/2023 12,18 12,45 +2,55% 12,16 12,70 12,53 12,43 12,46 5.201 2.048.161.400
20/7/2023 12,71 12,14 -3,57% 12,09 12,71 12,22 12,13 12,15 4.919 2.508.413.700
19/7/2023 12,68 12,59 -0,79% 12,21 12,69 12,41 12,55 12,59 7.676 4.304.363.900
18/7/2023 12,85 12,69 -1,09% 12,67 12,97 12,78 12,68 12,69 5.039 1.533.866.300
17/7/2023 12,65 12,83 +1,42% 12,39 13,08 12,80 12,83 12,87 3.734 1.174.841.800
14/7/2023 13,00 12,65 -3,44% 12,41 13,00 12,61 12,59 12,65 1.757 3.144.380.000
13/7/2023 13,22 13,10 -0,38% 12,87 13,40 13,08 13,07 13,11 1.044 2.917.202.900
12/7/2023 12,99 13,15 +1,94% 12,99 13,99 13,53 13,15 13,16 4.409 5.773.234.400
11/7/2023 13,16 12,90 -1,60% 12,38 13,32 12,71 12,84 12,92 2.023 2.275.141.400
10/7/2023 13,66 13,11 -3,89% 13,10 13,67 13,29 13,10 13,11 5.698 1.590.541.400
7/7/2023 13,37 13,64 +2,79% 13,25 13,75 13,49 13,63 13,64 6.819 2.054.271.400
6/7/2023 13,51 13,27 -2,43% 13,12 14,05 13,30 13,23 13,29 5.503 1.393.924.500
5/7/2023 13,06 13,60 +3,03% 13,06 13,89 13,57 13,56 13,62 6.183 1.994.746.200
4/7/2023 13,17 13,20 +0,23% 13,01 13,40 13,16 13,20 13,28 4.924 1.350.855.700
3/7/2023 13,36 13,17 -0,90% 13,06 13,48 13,21 13,10 13,17 6.479 2.032.470.400
30/6/2023 13,41 13,29 +0,23% 13,28 13,68 13,44 13,28 13,30 9.008 2.432.442.900
29/6/2023 13,10 13,26 +2,00% 13,01 13,45 13,26 13,26 13,30 5.094 2.267.790.900
28/6/2023 12,92 13,00 -0,46% 12,80 13,43 13,11 13,00 13,03 5.349 1.734.064.100
27/6/2023 13,60 13,06 -3,26% 12,70 13,76 12,94 13,05 13,08 2.181 2.836.899.000
26/6/2023 13,98 13,50 -3,43% 13,39 14,13 13,54 13,46 13,52 6.407 2.538.234.300
23/6/2023 14,05 13,98 -1,69% 13,79 14,49 14,10 13,97 14,05 706 3.602.126.200
22/6/2023 14,29 14,22 -1,25% 13,63 14,35 13,99 14,21 14,25 7.216 2.595.229.300
21/6/2023 14,07 14,40 +2,13% 14,07 14,49 14,36 14,39 14,44 7.789 4.824.399.400
20/6/2023 14,23 14,10 -0,84% 13,82 14,27 14,02 14,06 14,11 8.240 5.916.491.900
19/6/2023 14,32 14,22 -0,21% 14,16 14,84 14,43 14,22 14,31 1.705 3.160.471.100
16/6/2023 13,47 14,25 +5,24% 13,28 14,32 13,95 14,23 14,25 9.598 7.304.763.600
15/6/2023 13,26 13,54 +1,96% 12,96 13,63 13,42 13,50 13,55 6.402 2.344.459.800
14/6/2023 13,07 13,28 +2,15% 12,83 13,61 13,24 13,27 13,34 1.860 5.518.083.900
13/6/2023 13,16 13,00 -0,54% 12,89 13,32 13,09 12,99 13,00 9.257 3.698.699.400
12/6/2023 12,75 13,07 +2,83% 12,63 13,20 12,98 13,06 13,15 9.028 2.126.195.000
9/6/2023 13,30 12,71 -2,98% 12,58 13,43 12,88 12,70 12,71 1.375 4.122.892.100
7/6/2023 12,15 13,10 +8,99% 12,12 13,15 12,77 13,10 13,11 9.377 9.783.438.400
6/6/2023 11,67 12,02 +4,16% 11,59 12,42 12,10 11,98 12,03 5.037 9.310.019.300
5/6/2023 10,99 11,54 +5,00% 10,94 11,63 11,36 11,54 11,56 3.615 4.324.332.400
2/6/2023 10,66 10,99 +3,29% 10,58 11,28 10,98 10,99 11,02 3.640 3.674.006.700
1/6/2023 10,64 10,64 +1,33% 10,18 10,76 10,54 10,64 10,70 194 3.082.181.700
31/5/2023 9,79 10,50 +6,28% 9,78 10,50 10,33 10,49 10,50 1.567 4.178.473.000
30/5/2023 10,05 9,88 -0,30% 9,71 10,18 9,86 9,88 9,91 7.812 2.180.226.300
29/5/2023 10,10 9,91 -1,49% 9,67 10,11 9,90 9,91 9,93 6.822 1.839.888.800
26/5/2023 9,89 10,06 +3,50% 9,85 10,31 10,10 10,04 10,10 783 3.585.116.500
25/5/2023 9,18 9,72 +6,93% 9,18 9,84 9,65 9,72 9,74 86 2.613.273.200
24/5/2023 9,11 9,09 -1,73% 8,91 9,36 9,15 9,09 9,10 4.748 1.105.236.800
23/5/2023 9,11 9,25 +0,87% 8,91 9,56 9,30 9,25 9,27 8.459 3.808.966.200
22/5/2023 9,24 9,17 -0,76% 9,12 9,61 9,32 9,17 9,19 7.024 1.841.650.800
19/5/2023 9,12 9,24 +1,54% 8,94 9,48 9,23 9,21 9,24 6.764 1.285.713.000
18/5/2023 8,94 9,10 +1,56% 8,78 9,19 9,03 9,00 9,11 7.707 1.681.393.600
17/5/2023 8,52 8,96 +6,41% 8,44 8,98 8,75 8,91 8,97 5.574 935.256.500
16/5/2023 8,72 8,42 -3,66% 8,37 8,77 8,50 8,40 8,44 5.318 1.119.491.700
15/5/2023 8,34 8,74 +4,42% 8,13 8,83 8,58 8,74 8,75 5.907 1.450.216.600
12/5/2023 8,60 8,37 -3,90% 8,35 8,76 8,48 8,36 8,38 4.428 1.101.354.000
11/5/2023 8,42 8,71 +3,20% 8,15 8,75 8,45 8,65 8,72 9.073 3.294.451.700
10/5/2023 8,35 8,44 +0,84% 8,25 8,55 8,36 8,44 8,45 7.805 1.989.046.100
9/5/2023 8,01 8,37 +2,70% 7,89 8,48 8,25 8,36 8,38 2.551 4.964.698.300
8/5/2023 8,38 8,15 -0,61% 8,10 8,62 8,20 8,12 8,15 9.632 2.741.396.100
5/5/2023 7,56 8,20 +9,04% 7,55 8,23 7,92 8,15 8,20 8.834 2.738.969.600
4/5/2023 7,25 7,52 +3,01% 7,11 7,53 7,34 7,51 7,54 433 1.741.266.700
3/5/2023 7,32 7,30 -0,68% 7,10 7,41 7,24 7,30 7,31 8.407 1.912.093.900
2/5/2023 7,54 7,35 -4,30% 7,31 7,60 7,37 7,35 7,38 5.046 988.377.800
28/4/2023 7,30 7,68 +5,64% 7,15 7,69 7,57 7,62 7,68 8.220 2.080.335.800
27/4/2023 7,16 7,27 +0,69% 7,04 7,34 7,22 7,24 7,29 4.582 753.201.800
26/4/2023 7,07 7,22 +1,69% 6,94 7,51 7,16 7,22 7,26 5.329 1.436.882.800
25/4/2023 7,29 7,10 -3,01% 7,05 7,30 7,16 7,10 7,11 6.537 1.785.214.700
24/4/2023 7,38 7,32 -0,81% 7,19 7,44 7,30 7,32 7,33 4.063 771.940.000
20/4/2023 7,31 7,38 +0,41% 7,16 7,51 7,30 7,35 7,38 8.220 1.656.018.000
19/4/2023 7,55 7,35 -4,42% 7,31 7,64 7,46 7,34 7,35 7.288 1.821.399.900
18/4/2023 7,98 7,69 -2,53% 7,64 8,02 7,75 7,68 7,69 4.110 932.738.400
17/4/2023 8,02 7,89 -1,50% 7,73 8,02 7,87 7,89 7,92 4.601 757.297.400
14/4/2023 8,30 8,01 -4,19% 7,95 8,30 8,07 8,01 8,02 3.463 625.911.200
13/4/2023 8,51 8,36 -1,30% 8,20 8,64 8,42 8,35 8,36 4.454 1.031.619.700
12/4/2023 8,30 8,47 +3,04% 8,30 9,06 8,64 8,47 8,48 3.220 3.076.534.400
11/4/2023 7,39 8,22 +11,84% 7,38 8,36 8,06 8,19 8,22 959 3.212.843.600
10/4/2023 7,66 7,35 -4,05% 7,34 7,79 7,43 7,35 7,38 2.908 695.307.000
6/4/2023 7,47 7,66 +1,06% 7,47 7,72 7,58 7,66 7,67 3.215 552.223.600
5/4/2023 7,22 7,58 +2,43% 7,10 7,87 7,53 7,57 7,59 8.273 2.775.106.700
4/4/2023 7,96 7,40 -7,50% 7,28 8,15 7,66 7,38 7,40 8.288 2.463.656.800
3/4/2023 8,29 8,00 -3,61% 7,52 8,29 7,85 8,00 8,03 2.234 3.683.821.600
31/3/2023 8,68 8,30 -4,38% 8,10 8,84 8,30 8,29 8,30 2.053 2.549.820.100
30/3/2023 8,27 8,68 +7,83% 8,17 8,75 8,47 8,67 8,68 6.725 1.571.291.200
29/3/2023 8,19 8,05 -4,05% 7,68 8,48 7,94 8,05 8,06 6.758 1.213.633.600
28/3/2023 8,16 8,39 +2,57% 7,95 8,58 8,36 8,37 8,39 6.858 1.066.392.800
27/3/2023 8,01 8,18 +2,51% 7,96 8,27 8,12 8,17 8,18 3.824 683.049.600
24/3/2023 7,84 7,98 +1,27% 7,70 8,09 7,92 7,97 7,98 6.944 1.665.199.100
23/3/2023 8,16 7,88 -4,95% 7,51 8,28 7,74 7,87 7,88 9.322 3.980.164.200
22/3/2023 8,36 8,29 -0,72% 8,16 8,58 8,30 8,28 8,30 4.348 765.063.900
21/3/2023 8,18 8,35 -0,48% 8,17 8,55 8,31 8,35 8,37 5.914 2.096.468.600
20/3/2023 8,75 8,39 -4,44% 8,24 8,83 8,44 8,39 8,44 6.384 1.122.376.700
17/3/2023 9,16 8,78 -4,36% 8,62 9,16 8,78 8,76 8,78 6.153 1.214.476.300
16/3/2023 8,63 9,18 +5,64% 8,62 9,32 9,07 9,16 9,18 7.095 1.608.790.200
15/3/2023 8,54 8,69 +0,70% 8,14 8,95 8,56 8,69 8,77 6.200 940.277.800
14/3/2023 8,83 8,63 -1,71% 8,44 8,99 8,69 8,63 8,70 4.659 834.075.000
13/3/2023 8,78 8,78 -0,57% 8,51 8,92 8,75 8,78 8,80 4.974 691.358.800
10/3/2023 9,13 8,83 -4,54% 8,65 9,20 8,87 8,82 8,83 6.235 1.655.776.000
9/3/2023 9,27 9,25 -0,22% 9,18 9,50 9,32 9,24 9,25 4.771 2.929.219.500
8/3/2023 8,55 9,27 +8,80% 8,47 9,33 9,06 9,26 9,27 2.777 2.964.124.800
7/3/2023 8,34 8,52 +1,43% 8,28 8,70 8,48 8,51 8,52 6.224 1.051.831.300
6/3/2023 7,76 8,40 +9,09% 7,70 8,62 8,27 8,39 8,40 2.592 3.042.223.400
3/3/2023 8,21 7,70 -5,52% 7,50 8,21 7,74 7,70 7,71 6.748 5.681.120.900
2/3/2023 7,94 8,15 +2,77% 7,94 8,45 8,21 8,10 8,15 6.428 1.307.889.100
1/3/2023 8,25 7,93 -3,29% 7,82 8,31 7,94 7,92 7,93 9.141 2.516.048.700
28/2/2023 8,68 8,20 -5,53% 8,17 8,75 8,30 8,19 8,21 6.946 1.731.097.800
27/2/2023 8,97 8,68 -3,02% 8,63 9,05 8,82 8,68 8,69 8.419 1.584.380.000
24/2/2023 8,61 8,95 +4,07% 8,61 9,05 8,89 8,92 8,95 2.818 2.884.228.900
23/2/2023 8,47 8,60 +1,06% 8,32 8,68 8,47 8,60 8,61 5.958 2.445.248.400
22/2/2023 8,74 8,51 -3,30% 8,35 8,74 8,49 8,50 8,51 4.861 1.000.228.700
17/2/2023 9,05 8,80 -3,08% 8,69 9,09 8,82 8,77 8,80 5.863 1.536.621.100
16/2/2023 8,72 9,08 +2,83% 8,61 9,23 8,96 9,08 9,09 7.509 1.860.969.000
15/2/2023 8,00 8,83 +8,61% 8,00 9,24 8,45 8,82 8,83 249 4.677.428.600
14/2/2023 8,55 8,13 -5,02% 8,06 8,72 8,19 8,13 8,14 7.815 2.384.737.100
13/2/2023 8,61 8,56 -0,47% 8,23 8,70 8,46 8,56 8,57 956 2.291.066.700
10/2/2023 8,60 8,60 -0,23% 8,48 8,74 8,61 8,60 8,61 6.383 947.667.600
9/2/2023 9,09 8,62 -5,27% 8,57 9,19 8,80 8,62 8,66 9.483 1.807.722.100
8/2/2023 9,14 9,10 +0,33% 8,65 9,32 8,93 9,10 9,13 2.171 3.397.357.000
7/2/2023 9,83 9,07 -7,73% 9,07 9,91 9,32 9,07 9,09 3 3.849.815.700
6/2/2023 10,09 9,83 -2,67% 9,83 10,17 9,94 9,82 9,83 7.249 1.701.238.100
3/2/2023 11,00 10,10 -7,59% 10,10 11,00 10,35 10,09 10,10 1.557 3.697.000.200
2/2/2023 10,79 10,93 +0,46% 10,77 11,21 10,97 10,93 10,95 8.747 2.911.373.300
1/2/2023 11,03 10,88 -1,81% 10,43 11,13 10,72 10,88 10,89 8.572 2.491.692.200
31/1/2023 10,84 11,08 +2,21% 10,82 11,15 11,04 11,07 11,11 5.475 1.186.086.700
30/1/2023 11,09 10,84 -2,78% 10,74 11,46 11,01 10,83 10,84 6.904 1.250.231.100
27/1/2023 11,18 11,15 -1,24% 10,85 11,32 11,07 11,15 11,16 5.543 1.235.569.100
26/1/2023 11,22 11,29 +0,80% 10,96 11,33 11,14 11,24 11,29 6.110 1.922.047.500
25/1/2023 10,84 11,20 +2,38% 10,65 11,28 11,07 11,20 11,21 7.093 1.855.281.600
24/1/2023 10,75 10,94 +2,05% 10,63 10,97 10,81 10,94 10,96 7.063 2.047.586.300
23/1/2023 10,71 10,72 +0,19% 10,59 10,94 10,74 10,72 10,78 6.991 1.466.154.100
20/1/2023 10,65 10,70 +0,47% 10,43 10,91 10,66 10,66 10,70 6.116 1.437.625.900
19/1/2023 10,61 10,65 -1,02% 10,26 10,81 10,47 10,65 10,66 9.197 3.091.093.900
18/1/2023 10,95 10,76 -0,74% 10,67 11,31 10,94 10,76 10,77 8.483 1.746.037.800
17/1/2023 10,72 10,84 +1,31% 10,55 10,97 10,76 10,80 10,84 7.004 2.611.123.000
16/1/2023 10,86 10,70 -2,19% 10,42 10,88 10,64 10,69 10,70 8.107 2.663.660.000
13/1/2023 10,87 10,94 -0,55% 10,42 11,19 10,89 10,94 10,96 2.479 4.928.931.900
12/1/2023 11,45 11,00 -6,06% 10,71 11,52 11,02 10,99 11,00 3.535 4.381.169.800
11/1/2023 12,21 11,71 -4,10% 11,32 12,28 11,59 11,70 11,71 3.750 7.990.105.100
10/1/2023 11,64 12,21 +4,36% 11,27 12,21 11,80 12,18 12,21 3.551 4.799.440.700
9/1/2023 11,99 11,70 -2,90% 11,48 12,22 11,90 11,70 11,73 7.646 2.639.462.400
6/1/2023 11,19 12,05 +6,45% 11,19 12,05 11,70 12,04 12,05 6.955 1.808.194.700
5/1/2023 11,60 11,32 -2,33% 11,15 11,84 11,32 11,32 11,39 8.352 4.595.809.100
4/1/2023 11,38 11,59 +2,29% 11,26 11,78 11,57 11,59 11,60 6.472 1.074.310.300
3/1/2023 11,89 11,33 -4,87% 11,29 12,05 11,65 11,33 11,35 4.600 1.072.443.400
2/1/2023 12,78 11,91 -6,81% 11,70 12,78 11,94 11,90 11,91 4.658 1.145.636.400
29/12/2022 12,81 12,78 +0,08% 12,33 13,22 12,66 12,78 12,79 4.126 1.350.561.300
28/12/2022 12,66 12,77 +1,51% 12,49 13,12 12,71 12,68 12,77 5.298 1.406.355.100
27/12/2022 13,10 12,58 -4,62% 12,47 13,32 12,69 12,57 12,58 9.342 2.456.019.900
26/12/2022 13,40 13,19 -1,79% 13,01 13,55 13,20 13,19 13,30 2.624 683.269.400
23/12/2022 12,95 13,43 +4,19% 12,89 13,75 13,40 13,39 13,43 9.853 2.757.163.200
22/12/2022 12,47 12,89 +3,45% 12,30 12,97 12,68 12,88 12,89 7.397 2.265.033.300
21/12/2022 13,00 12,46 -2,04% 12,27 13,18 12,59 12,46 12,48 350 4.594.091.100
20/12/2022 11,60 12,72 +9,28% 11,23 12,82 12,39 12,69 12,72 1.171 4.715.562.000
19/12/2022 10,72 11,64 +9,19% 10,72 11,76 11,50 11,62 11,64 1.060 2.560.868.900
16/12/2022 11,32 10,66 -6,08% 10,66 11,42 10,85 10,66 10,68 461 2.779.482.700
15/12/2022 11,30 11,35 -0,35% 11,20 11,80 11,51 11,33 11,35 5.415 1.090.504.600
14/12/2022 11,54 11,39 -2,32% 10,90 11,63 11,27 11,39 11,41 9.646 2.668.623.500
13/12/2022 11,86 11,66 -1,44% 11,60 12,36 11,95 11,66 11,69 6.025 1.661.924.300
12/12/2022 12,03 11,83 -2,39% 11,60 12,34 11,85 11,82 11,83 6.669 1.640.433.500
9/12/2022 12,57 12,12 -3,89% 12,01 12,73 12,35 12,11 12,12 6.262 1.541.865.300
8/12/2022 12,84 12,61 -2,32% 12,42 12,93 12,69 12,61 12,64 463 2.872.182.700
7/12/2022 13,23 12,91 -2,86% 12,91 13,59 13,12 12,91 12,95 9.645 5.589.145.300
6/12/2022 13,67 13,29 -1,92% 13,18 13,67 13,35 13,29 13,30 7.981 2.057.253.300
5/12/2022 14,34 13,55 -5,97% 13,37 14,40 13,60 13,53 13,55 7.032 1.635.483.100
2/12/2022 14,22 14,41 +1,41% 13,91 14,61 14,36 14,41 14,42 5.741 2.481.073.200
1/12/2022 14,54 14,21 -2,60% 13,83 14,54 14,09 14,20 14,21 8.976 4.854.524.600
30/11/2022 14,77 14,59 -1,02% 13,98 14,85 14,37 14,59 14,62 2.694 6.748.678.100
29/11/2022 14,70 14,74 +0,96% 14,30 15,21 14,86 14,73 14,74 5.375 1.716.687.600
28/11/2022 15,07 14,60 -3,12% 14,55 15,31 14,79 14,60 14,67 4.633 1.292.744.800
25/11/2022 15,43 15,07 -2,52% 14,75 15,43 15,01 15,06 15,09 6.211 1.898.158.400
24/11/2022 15,12 15,46 +3,34% 15,10 15,84 15,47 15,40 15,46 4.532 2.312.469.300
23/11/2022 15,14 14,96 -1,45% 14,57 15,27 14,87 14,95 14,96 8.999 3.033.643.400
22/11/2022 15,58 15,18 -2,44% 14,86 15,75 15,11 15,11 15,18 5.402 1.393.865.300
21/11/2022 15,08 15,56 +3,73% 14,94 15,76 15,40 15,56 15,59 6.577 1.660.840.200
18/11/2022 15,09 15,00 +0,47% 14,91 15,60 15,22 15,00 15,01 6.215 2.229.055.400
17/11/2022 15,19 14,93 -3,18% 14,12 15,28 14,58 14,90 14,93 4.371 6.133.758.300
16/11/2022 16,57 15,42 -6,94% 15,25 16,58 15,51 15,40 15,42 2.327 4.031.944.700
14/11/2022 16,30 16,57 +2,03% 16,07 17,00 16,59 16,57 16,58 8.200 2.984.180.600
11/11/2022 16,60 16,24 -3,56% 16,03 17,49 16,48 16,19 16,24 1.620 5.228.656.100
10/11/2022 18,45 16,84 -10,85% 16,61 18,45 17,14 16,83 16,84 781 3.987.336.200
9/11/2022 18,93 18,89 -0,16% 18,67 19,36 18,94 18,89 18,90 8.015 2.460.502.100
8/11/2022 18,60 18,92 +0,37% 18,31 19,18 18,82 18,92 18,93 7.933 2.832.819.400
7/11/2022 19,85 18,85 -5,75% 18,61 20,03 19,13 18,85 18,87 8.735 3.858.628.800
4/11/2022 20,69 20,00 -1,72% 19,86 21,14 20,42 19,99 20,00 2.750 8.006.330.400
3/11/2022 18,65 20,35 +7,62% 18,06 20,50 19,60 20,30 20,36 3.901 11.074.734.500
1/11/2022 18,94 18,91 -0,16% 18,58 19,29 18,91 18,90 18,91 5.471 1.642.263.600
31/10/2022 17,78 18,94 +4,41% 17,78 19,16 18,63 18,85 18,94 6.237 3.383.449.600
28/10/2022 17,81 18,14 +1,06% 17,68 18,46 18,10 18,06 18,14 7.670 3.169.767.700
27/10/2022 17,36 17,95 +3,70% 17,23 18,34 17,96 17,94 17,95 8.694 3.714.858.100
26/10/2022 18,17 17,31 -5,56% 17,20 18,28 17,64 17,31 17,34 5.948 2.890.886.300
25/10/2022 17,64 18,33 +3,33% 17,55 18,72 18,37 18,30 18,33 3.177 3.936.434.300
24/10/2022 17,75 17,74 -1,28% 17,42 18,11 17,74 17,74 17,86 2.206 5.113.920.500
21/10/2022 17,84 17,97 -0,55% 17,50 18,19 17,80 17,97 18,01 995 4.554.216.800
20/10/2022 18,44 18,07 -1,42% 17,80 18,44 18,01 18,06 18,07 9.047 4.511.650.000
19/10/2022 18,70 18,33 -2,34% 18,10 18,81 18,34 18,32 18,33 7.850 2.777.092.400
18/10/2022 19,23 18,77 -1,31% 18,65 19,45 18,85 18,76 18,77 4.722 1.629.164.700
17/10/2022 19,00 19,02 +0,48% 18,81 19,55 19,07 19,02 19,04 7.749 2.263.514.000
14/10/2022 19,81 18,93 -4,15% 18,80 19,99 19,29 18,83 18,95 7.699 3.735.642.100
13/10/2022 19,70 19,75 -1,35% 19,41 20,58 20,07 19,75 19,79 6.898 2.992.719.400
11/10/2022 20,20 20,02 -0,25% 19,50 20,28 19,96 19,98 20,02 8.092 2.676.297.000
10/10/2022 19,92 20,07 +0,96% 19,34 20,33 19,89 20,06 20,07 5.027 2.565.370.400
7/10/2022 20,99 19,88 -5,29% 19,82 21,06 20,17 19,88 19,94 9.140 3.776.094.000
6/10/2022 21,03 20,99 +0,10% 20,35 21,11 20,79 20,99 21,00 1.026 6.266.544.500
5/10/2022 21,35 20,97 -1,83% 20,65 21,41 21,04 20,97 21,04 5.634 2.315.175.300
4/10/2022 21,71 21,36 -0,19% 21,19 22,26 21,60 21,36 21,41 7.656 2.940.211.000
3/10/2022 20,60 21,40 +6,41% 20,60 21,53 21,02 21,37 21,40 7.788 3.070.583.900
30/9/2022 19,49 20,11 +3,13% 19,35 20,46 20,10 20,11 20,20 8.143 5.474.785.200
29/9/2022 20,36 19,50 -5,84% 19,20 20,40 19,50 19,50 19,52 755 5.015.011.600
28/9/2022 20,80 20,71 -0,96% 20,10 21,11 20,67 20,71 20,78 9.033 2.862.628.600
27/9/2022 21,86 20,91 -3,15% 20,88 21,94 21,13 20,91 21,10 7.144 3.040.083.000
26/9/2022 22,76 21,59 -5,84% 21,33 22,76 21,77 21,58 21,59 6.587 2.633.211.600
23/9/2022 23,31 22,93 -3,66% 22,71 23,46 22,93 22,93 22,95 5.319 2.315.579.200
22/9/2022 23,12 23,80 +3,98% 22,52 23,98 23,33 23,79 23,80 8.424 3.715.966.500
21/9/2022 22,27 22,89 +2,37% 22,10 23,29 22,57 22,89 22,92 7.180 3.743.577.100
20/9/2022 22,50 22,36 -0,67% 22,23 22,75 22,40 22,36 22,37 4.804 2.168.742.500
19/9/2022 22,14 22,51 +1,12% 21,93 22,88 22,54 22,51 22,59 2.898 1.015.855.800
16/9/2022 22,09 22,26 +0,09% 21,29 22,26 21,82 22,13 22,26 6.626 2.866.562.400
15/9/2022 22,64 22,24 -2,03% 21,88 22,80 22,21 22,24 22,25 5.442 3.283.131.800
14/9/2022 22,66 22,70 +0,31% 22,38 22,97 22,64 22,65 22,70 4.510 1.730.926.100
13/9/2022 23,28 22,63 -4,60% 22,34 23,30 22,71 22,63 22,69 4.439 2.195.543.400
12/9/2022 23,77 23,72 +0,76% 23,42 24,13 23,78 23,72 23,74 6.441 2.595.749.000
9/9/2022 23,33 23,54 +1,42% 23,07 24,04 23,61 23,53 23,58 7.320 2.801.165.800
8/9/2022 22,66 23,21 +2,79% 22,52 23,25 23,04 23,15 23,21 7.800 3.203.407.000
6/9/2022 23,47 22,58 -4,93% 21,97 23,47 22,50 22,57 22,58 9.167 4.856.953.900
5/9/2022 22,65 23,75 +5,09% 22,36 24,00 23,38 23,45 23,75 6.602 2.814.652.500
2/9/2022 22,70 22,60 -0,04% 22,24 23,00 22,59 22,60 22,64 4.068 2.080.129.900
1/9/2022 21,86 22,61 +3,19% 21,48 22,72 22,15 22,61 22,63 5.507 3.010.966.900
31/8/2022 22,22 21,91 -0,86% 21,85 22,57 22,18 21,90 21,99 5.570 2.648.115.400
30/8/2022 22,34 22,10 -1,12% 21,68 22,90 22,08 22,10 22,11 5.090 2.689.934.400
29/8/2022 21,59 22,35 +2,76% 21,31 22,78 22,25 22,35 22,36 7.589 4.318.904.300
26/8/2022 21,40 21,75 +1,64% 21,10 21,89 21,45 21,75 21,78 5.407 2.627.387.600
25/8/2022 21,26 21,40 +1,42% 20,97 21,85 21,48 21,32 21,40 3.851 2.661.560.000
24/8/2022 20,58 21,10 +2,68% 20,32 21,52 21,08 21,10 21,14 7.916 6.713.431.600
23/8/2022 20,09 20,55 +2,29% 19,94 20,75 20,31 20,54 20,56 1.674 6.591.408.200
22/8/2022 20,77 20,09 -3,65% 19,85 20,77 20,14 20,09 20,10 7.185 4.384.362.900
19/8/2022 22,35 20,85 -8,03% 20,85 22,35 21,25 20,84 20,87 6.070 3.627.441.600
18/8/2022 23,34 22,67 -2,12% 22,39 23,34 22,63 22,40 22,67 6.068 3.161.560.200
17/8/2022 23,05 23,16 -0,47% 22,70 23,44 23,03 23,15 23,16 5.403 2.256.013.200
16/8/2022 23,95 23,27 -3,32% 23,01 24,07 23,27 23,16 23,27 5.996 2.515.958.900
15/8/2022 22,44 24,07 +6,41% 22,08 24,40 23,58 24,07 24,09 7.928 3.667.730.200
12/8/2022 22,07 22,62 +3,52% 22,07 22,74 22,44 22,62 22,64 5.490 3.066.884.000
11/8/2022 22,56 21,85 -2,11% 21,62 22,94 21,90 21,83 21,87 5.787 5.076.275.800
10/8/2022 21,63 22,32 +4,79% 21,56 22,49 22,11 22,32 22,34 241 5.139.346.100
9/8/2022 22,50 21,30 -5,12% 21,14 22,82 21,37 21,30 21,37 8.919 8.889.596.400
8/8/2022 22,45 22,45 +0,58% 22,07 22,95 22,51 22,45 22,46 6.309 2.265.493.000
5/8/2022 22,89 22,32 -2,79% 21,95 23,20 22,40 22,32 22,33 5.412 2.123.370.500
4/8/2022 21,43 22,96 +7,69% 21,42 24,01 23,03 22,90 22,96 4.872 8.542.765.000
3/8/2022 20,64 21,32 +3,75% 19,42 21,32 20,34 21,17 21,32 2.841 6.810.232.700
2/8/2022 21,69 20,55 -6,25% 20,22 21,75 20,72 20,50 20,56 5.028 6.641.707.300
1/8/2022 20,82 21,92 +5,33% 20,68 22,15 21,76 21,91 21,92 7.864 3.311.614.100
29/7/2022 21,11 20,81 -0,90% 20,55 21,22 20,83 20,73 20,81 3.114 1.137.434.700
28/7/2022 20,57 21,00 +1,79% 20,37 21,39 21,04 21,00 21,02 6.079 1.924.725.000
27/7/2022 19,72 20,63 +5,09% 19,66 20,63 20,29 20,46 20,63 5.433 1.951.590.800
26/7/2022 20,21 19,63 -2,92% 19,48 20,21 19,72 19,63 19,65 4.564 1.454.588.500
25/7/2022 19,91 20,22 +2,02% 19,59 20,49 20,18 20,06 20,22 5.287 1.865.501.500
22/7/2022 19,90 19,82 -0,40% 19,60 20,13 19,86 19,81 19,82 6.029 2.362.368.800
21/7/2022 19,59 19,90 +2,95% 19,34 19,92 19,76 19,86 19,91 4.783 1.795.036.100
20/7/2022 18,15 19,33 +6,21% 18,15 19,55 19,18 19,27 19,33 5.387 2.225.201.200
19/7/2022 18,11 18,20 +0,83% 17,77 18,49 18,00 18,17 18,20 6.369 2.612.865.700
18/7/2022 18,99 18,05 -3,99% 18,05 19,44 18,56 18,05 18,06 4.480 1.718.574.000
15/7/2022 19,43 18,80 -1,73% 18,53 19,45 18,74 18,79 18,81 5.642 2.346.033.600
14/7/2022 19,50 19,13 -3,63% 19,13 19,70 19,31 19,12 19,24 4.421 2.131.656.600
13/7/2022 20,38 19,85 -2,55% 19,71 20,71 20,17 19,85 19,86 6.258 2.519.894.800
12/7/2022 19,94 20,37 +1,65% 19,70 20,82 20,37 20,37 20,40 6.053 1.944.070.700
11/7/2022 20,10 20,04 -1,96% 19,65 20,48 20,09 20,04 20,05 6.882 2.290.911.500
8/7/2022 20,11 20,44 +1,69% 19,95 20,59 20,37 20,43 20,44 5.825 2.147.126.600
7/7/2022 19,59 20,10 +4,15% 19,34 20,30 19,99 20,09 20,10 6.826 2.557.374.000
6/7/2022 18,58 19,30 +3,21% 18,57 19,48 19,08 19,29 19,30 7.329 2.381.433.100
5/7/2022 18,20 18,70 +1,41% 17,65 18,76 18,25 18,67 18,70 6.606 2.072.906.300
4/7/2022 18,72 18,44 -2,79% 18,34 19,10 18,70 18,44 18,46 2.859 852.293.600
1/7/2022 19,03 18,97 +0,21% 18,53 19,19 18,95 18,97 18,98 4.862 1.479.872.600
30/6/2022 18,85 18,93 -0,99% 18,66 19,42 18,96 18,89 18,93 6.555 2.570.062.200
29/6/2022 19,17 19,12 -0,16% 18,71 19,44 19,18 19,11 19,12 8.797 2.524.789.000
28/6/2022 20,23 19,15 -4,63% 18,66 20,40 19,22 19,14 19,16 9.912 3.625.180.900
27/6/2022 19,85 20,08 +1,36% 19,63 20,52 20,20 20,07 20,08 8.818 3.720.133.900
24/6/2022 20,47 19,81 -2,41% 19,59 20,68 19,93 19,81 19,85 6.553 3.799.591.400
23/6/2022 20,30 20,30 +1,25% 19,84 20,71 20,14 20,29 20,30 8.232 6.522.184.500
22/6/2022 19,87 20,05 -0,30% 19,69 20,46 20,19 20,05 20,12 6.329 2.253.141.600
21/6/2022 20,37 20,11 -0,94% 19,79 20,67 20,14 20,11 20,12 6.275 2.536.380.900
20/6/2022 20,60 20,30 -2,03% 19,88 21,02 20,33 20,30 20,34 4.158 1.454.827.100
17/6/2022 20,55 20,72 -1,29% 19,82 20,73 20,28 20,59 20,73 7.656 3.182.485.100
15/6/2022 20,79 20,99 +2,04% 20,23 21,32 20,94 20,92 20,99 9.069 5.369.255.300
14/6/2022 21,11 20,57 -2,70% 20,29 21,43 20,63 20,50 20,58 6.932 2.539.977.800
13/6/2022 22,33 21,14 -6,83% 20,98 22,33 21,37 21,14 21,21 7.045 5.015.901.200
10/6/2022 23,14 22,69 -2,99% 22,25 23,31 22,59 22,52 22,69 5.838 2.329.832.800
9/6/2022 23,16 23,39 +0,52% 22,81 23,54 23,29 23,33 23,39 4.446 1.743.722.600
8/6/2022 23,12 23,27 -0,30% 22,83 23,48 23,22 23,26 23,27 3.870 1.222.638.800
7/6/2022 23,97 23,34 -2,99% 23,09 23,97 23,44 23,33 23,34 4.476 1.514.144.700
6/6/2022 25,22 24,06 -3,76% 23,80 25,22 24,19 24,02 24,06 3.142 1.255.254.400
3/6/2022 25,33 25,00 -1,57% 24,76 25,33 25,03 25,00 25,03 2.853 1.121.007.200
2/6/2022 25,00 25,40 +2,92% 25,00 26,01 25,68 25,40 25,42 7.057 4.820.920.400
1/6/2022 23,92 24,68 +2,62% 23,56 24,84 24,27 24,63 24,68 6.608 3.002.276.100
31/5/2022 24,16 24,05 -0,12% 23,79 24,67 24,23 23,99 24,05 4.760 1.738.877.000
30/5/2022 24,17 24,08 -0,99% 23,82 24,71 24,04 24,05 24,10 5.007 2.225.156.700
27/5/2022 23,49 24,32 +3,40% 23,27 24,32 23,95 24,18 24,32 5.175 1.756.591.700
26/5/2022 23,19 23,52 +1,16% 22,90 24,01 23,60 23,48 23,52 5.526 2.383.662.800
25/5/2022 23,23 23,25 -0,21% 22,26 23,37 22,98 23,22 23,25 7.239 2.768.026.700
24/5/2022 23,65 23,30 -3,00% 22,92 23,83 23,25 23,28 23,30 4.888 2.104.370.500
23/5/2022 24,00 24,02 +1,14% 23,80 24,63 24,20 24,02 24,03 5.200 1.954.468.600
20/5/2022 23,61 23,75 +1,89% 22,90 24,23 23,56 23,75 23,78 8.526 4.514.890.500
19/5/2022 23,48 23,31 -0,68% 22,99 24,44 23,60 23,28 23,31 7.470 3.816.572.700
18/5/2022 23,60 23,47 -0,64% 22,77 23,62 23,25 23,46 23,47 6.975 2.969.028.500
17/5/2022 23,56 23,62 +0,55% 23,56 24,71 23,90 23,62 23,65 5.201 1.933.800.700
16/5/2022 22,43 23,49 +5,05% 22,20 23,61 23,21 23,47 23,49 5.041 2.264.770.900
13/5/2022 22,25 22,36 +2,15% 22,15 23,10 22,64 22,36 22,45 7.041 2.754.693.200
12/5/2022 21,66 21,89 0,00% 21,52 22,91 21,95 21,89 21,91 7.818 3.639.169.500
11/5/2022 22,84 21,89 -4,20% 21,75 23,36 22,51 21,89 21,90 7.084 2.943.191.500
10/5/2022 21,96 22,85 +4,72% 21,85 23,20 22,60 22,77 22,85 6.286 2.146.546.800
9/5/2022 22,14 21,82 -3,07% 21,56 22,52 21,91 21,82 21,95 5.697 1.944.988.700
6/5/2022 22,87 22,51 -1,40% 21,75 23,02 22,54 22,51 22,64 6.674 2.759.578.200
5/5/2022 24,50 22,83 -7,61% 22,53 24,50 23,05 22,83 22,90 4.805 2.136.968.000
4/5/2022 22,99 24,71 +7,43% 22,46 24,71 23,62 24,58 24,71 6.783 2.623.055.800
3/5/2022 23,27 23,00 -1,29% 22,39 23,45 22,74 23,00 23,01 5.515 2.717.566.100
2/5/2022 23,65 23,30 -3,44% 22,92 23,97 23,28 23,30 23,41 6.600 2.759.987.200
29/4/2022 24,89 24,13 -1,87% 23,78 25,05 24,18 24,13 24,14 4.106 2.660.683.700
28/4/2022 24,66 24,59 +0,57% 23,96 24,77 24,35 24,51 24,59 4.823 1.873.430.000
27/4/2022 24,24 24,45 +0,41% 24,24 25,26 24,57 24,31 24,45 4.596 2.015.907.900
26/4/2022 25,08 24,35 -3,30% 24,05 25,61 24,60 24,35 24,47 4.836 1.821.927.900
25/4/2022 24,29 25,18 +2,61% 24,13 25,20 24,87 25,08 25,18 5.646 2.009.197.500
22/4/2022 25,26 24,54 -4,18% 24,52 25,72 24,91 24,54 24,74 4.726 2.158.472.800
20/4/2022 26,11 25,61 -1,91% 25,37 26,64 25,79 25,61 25,67 6.242 3.022.269.900
19/4/2022 26,25 26,11 -0,68% 25,71 26,38 26,08 26,11 26,15 6.063 2.834.324.600
18/4/2022 26,05 26,29 +0,46% 25,96 26,60 26,32 26,25 26,29 4.858 2.312.889.300
14/4/2022 26,05 26,17 -0,11% 25,75 26,64 26,18 26,14 26,17 6.737 3.092.130.400
13/4/2022 26,40 26,20 0,00% 26,07 26,66 26,29 26,20 26,22 5.058 2.044.276.200
12/4/2022 26,06 26,20 +2,14% 25,66 26,47 25,99 26,18 26,20 5.796 3.240.808.000
11/4/2022 25,90 25,65 -1,99% 25,65 26,32 25,86 25,65 25,78 7.613 3.887.821.100
8/4/2022 26,40 26,17 -1,62% 25,56 26,63 25,98 26,17 26,18 7.131 3.648.750.900
7/4/2022 25,68 26,60 +3,50% 25,43 27,01 26,48 26,58 26,60 1.561 4.694.509.300
6/4/2022 25,64 25,70 -0,19% 24,74 25,81 25,27 25,70 25,76 8.541 4.399.761.100
5/4/2022 26,81 25,75 -3,70% 25,17 27,03 25,74 25,75 25,80 9.153 4.265.592.000
4/4/2022 26,87 26,74 -0,52% 26,23 27,88 27,18 26,73 26,78 703 5.683.359.300
1/4/2022 25,56 26,88 +6,25% 25,18 27,01 26,34 26,88 26,89 9.754 5.842.613.600
31/3/2022 25,08 25,30 +0,80% 24,59 25,46 25,10 25,25 25,30 7.437 2.928.529.500
30/3/2022 25,66 25,10 -1,18% 24,67 25,78 25,21 25,10 25,12 2.401 5.429.267.700
29/3/2022 23,82 25,40 +8,22% 23,68 25,45 24,95 25,40 25,47 1.200 6.066.188.600
28/3/2022 24,33 23,47 -3,69% 22,85 24,33 23,38 23,47 23,50 8.569 3.657.928.300
25/3/2022 22,72 24,37 +7,40% 22,72 24,93 24,07 24,15 24,37 5.196 5.914.457.300
24/3/2022 21,75 22,69 +3,61% 21,40 22,91 22,27 22,69 22,71 8.937 4.815.485.000
23/3/2022 21,50 21,90 +3,06% 20,46 21,90 21,46 21,81 21,90 6.922 2.482.508.100
22/3/2022 20,96 21,25 +3,51% 20,76 21,55 21,12 21,24 21,25 6.683 3.760.084.700
21/3/2022 20,49 20,53 -0,29% 19,97 20,88 20,42 20,53 20,58 5.396 1.636.545.400
18/3/2022 19,97 20,59 +3,10% 19,60 20,83 20,40 20,59 20,62 6.686 2.834.064.000
17/3/2022 18,91 19,97 +3,90% 18,85 19,98 19,38 19,89 19,97 6.086 2.306.238.300
16/3/2022 19,08 19,22 +2,02% 18,59 19,64 19,08 19,19 19,22 6.259 2.511.768.900
15/3/2022 18,81 18,84 -0,26% 18,15 19,06 18,71 18,84 18,85 6.169 3.522.325.900
14/3/2022 18,99 18,89 +0,16% 18,28 19,06 18,70 18,81 18,89 5.483 2.368.316.800
11/3/2022 20,58 18,86 -6,82% 18,53 20,58 19,36 18,85 18,86 9.362 3.316.010.500
10/3/2022 21,28 20,24 -4,89% 20,03 21,28 20,30 20,23 20,24 6.427 2.151.101.700
9/3/2022 20,43 21,28 +6,08% 20,30 21,53 20,93 21,20 21,28 1.274 4.206.980.000
8/3/2022 20,20 20,06 +0,75% 19,30 20,80 19,95 20,06 20,08 6.737 2.675.116.200
7/3/2022 20,72 19,91 -4,83% 19,81 20,83 20,14 19,91 19,92 6.332 2.449.377.100
4/3/2022 21,85 20,92 -4,47% 20,51 21,85 20,85 20,85 20,92 5.419 2.852.974.100
3/3/2022 22,93 21,90 -4,58% 21,89 23,96 22,66 21,90 21,96 5.191 1.887.808.500
2/3/2022 22,63 22,95 +0,17% 22,10 23,42 22,69 22,95 22,96 7.360 3.161.202.400
25/2/2022 23,29 22,91 -1,88% 22,50 23,61 22,89 22,90 22,91 6.331 2.490.540.300
24/2/2022 22,70 23,35 +0,30% 21,75 23,57 22,64 23,35 23,40 7.139 3.065.959.600
23/2/2022 22,34 23,28 +4,54% 22,28 23,95 23,11 23,24 23,28 8.396 5.800.940.500
22/2/2022 21,90 22,27 +2,91% 21,78 22,68 22,17 22,27 22,29 4.219 1.510.877.500
21/2/2022 22,09 21,64 -3,95% 21,40 22,49 21,97 21,60 21,64 4.622 2.211.964.800
18/2/2022 22,87 22,53 -0,40% 22,21 23,00 22,60 0,00 0,00 5.824 2.229.108.300
17/2/2022 23,31 22,62 -4,11% 22,62 23,92 23,10 22,62 22,65 4.351 1.952.322.200
16/2/2022 24,07 23,59 -1,42% 23,02 24,18 23,45 23,59 23,60 5.121 2.024.828.000
15/2/2022 22,06 23,93 +8,48% 21,91 24,11 23,51 23,91 23,93 328 4.149.008.200
14/2/2022 22,08 22,06 +1,19% 21,61 22,60 22,01 21,95 22,06 6.589 3.666.445.200
11/2/2022 22,88 21,80 -3,67% 21,45 22,97 22,17 21,80 21,84 8.243 4.883.906.600
10/2/2022 22,26 22,63 +1,21% 21,60 22,90 22,22 22,63 22,64 5.268 2.944.711.400
9/2/2022 22,59 22,36 -0,13% 22,03 23,18 22,37 22,30 22,36 5.745 2.913.718.600
8/2/2022 22,45 22,39 -1,24% 22,03 22,77 22,41 22,39 22,40 5.298 2.030.251.600
7/2/2022 22,87 22,67 -2,45% 22,32 23,57 22,76 22,67 22,73 4.005 1.476.406.900
4/2/2022 24,76 23,24 -5,14% 22,67 24,95 23,14 23,24 23,26 8.937 3.389.089.000
3/2/2022 24,75 24,50 -2,20% 23,98 25,22 24,46 24,50 24,53 6.578 2.725.009.400
2/2/2022 24,83 25,05 +0,89% 24,16 26,09 24,83 24,95 25,05 9.504 5.000.404.100
1/2/2022 25,75 24,83 -3,57% 24,56 25,92 25,06 24,83 24,85 9.510 3.865.838.100
31/1/2022 25,43 25,75 +1,38% 25,11 26,35 25,82 25,75 25,79 5.689 3.508.045.000
28/1/2022 24,99 25,40 +0,24% 24,48 25,60 25,17 25,39 25,40 6.434 2.938.071.300
27/1/2022 24,49 25,34 +4,80% 24,32 26,32 25,29 25,17 25,34 7.326 3.580.483.700
26/1/2022 23,00 24,18 +5,87% 22,83 24,87 24,21 24,02 24,18 6.566 5.582.095.900
25/1/2022 21,85 22,84 +3,77% 21,61 22,99 22,42 22,79 22,84 5.602 2.465.085.000
24/1/2022 21,89 22,01 +0,32% 20,75 22,12 21,25 21,94 22,01 6.830 2.671.953.000
21/1/2022 21,63 21,94 +0,97% 21,20 22,07 21,79 21,85 21,94 3.533 1.981.578.000
20/1/2022 20,50 21,73 +7,79% 20,18 22,70 21,90 21,73 21,80 5.768 2.409.044.300
19/1/2022 19,82 20,16 +2,02% 19,82 20,74 20,37 20,16 20,20 2.963 1.191.912.200
18/1/2022 20,54 19,76 -4,54% 19,55 20,54 19,96 19,76 19,77 4.494 1.757.545.300
17/1/2022 21,12 20,70 -1,33% 20,40 21,34 20,69 20,67 20,70 1.920 732.249.000
14/1/2022 20,90 20,98 +0,48% 20,03 21,07 20,72 20,94 20,98 3.378 1.754.803.300
13/1/2022 21,12 20,88 -1,88% 20,46 21,23 20,80 20,88 20,89 2.968 1.203.135.500
12/1/2022 20,64 21,28 +5,29% 20,30 21,67 21,33 21,25 21,30 5.312 1.680.219.900
11/1/2022 19,80 20,21 +2,07% 19,58 20,63 20,19 20,16 20,21 3.940 1.206.986.000
10/1/2022 20,35 19,80 -2,70% 19,38 20,35 19,79 19,77 19,82 2.918 1.017.266.900
7/1/2022 19,86 20,35 +3,09% 19,47 20,60 20,26 20,33 20,35 3.822 1.306.273.600
6/1/2022 19,73 19,74 +0,05% 19,25 20,21 19,90 19,74 19,76 6.726 2.530.328.400
5/1/2022 20,22 19,73 -3,28% 19,56 20,80 20,12 19,73 19,80 6.952 2.531.334.700
4/1/2022 21,16 20,40 -3,13% 20,25 21,30 20,50 20,40 20,42 3.924 1.438.920.300
3/1/2022 22,22 21,06 -1,40% 21,06 22,52 21,36 21,06 21,15 3.350 1.463.171.400
23/12/2021 22,12 21,36 -2,47% 21,23 22,12 21,51 21,27 21,36 3.289 1.281.930.700
22/12/2021 21,84 21,90 +0,27% 21,26 22,16 21,79 21,90 21,91 2.561 847.147.500
21/12/2021 22,20 21,84 +0,18% 21,11 22,27 21,48 21,82 21,84 4.982 1.927.360.100
20/12/2021 22,02 21,80 -2,59% 21,32 22,17 21,72 21,80 21,91 5.017 1.613.002.400
17/12/2021 22,54 22,38 -1,89% 21,90 22,75 22,48 22,38 22,49 4.957 2.211.409.100
16/12/2021 23,10 22,81 -1,26% 22,57 24,27 23,04 22,81 22,84 4.728 2.101.622.900
15/12/2021 23,14 23,10 +0,70% 22,05 23,21 22,67 23,08 23,10 5.255 1.823.948.200
14/12/2021 25,20 22,94 -7,13% 22,73 25,22 23,12 22,94 22,96 4.657 3.046.415.300
13/12/2021 25,53 24,70 -3,21% 24,70 26,28 25,22 24,70 24,90 3.878 1.810.841.100
10/12/2021 24,98 25,52 +3,40% 24,46 25,90 25,52 25,49 25,52 4.614 3.365.239.500
9/12/2021 25,06 24,68 -3,41% 23,92 25,70 24,60 24,68 24,74 3.952 1.693.677.600
8/12/2021 25,65 25,55 -0,74% 24,89 25,95 25,49 25,55 25,65 6.233 2.342.198.400
7/12/2021 26,20 25,74 -0,16% 25,71 26,54 26,09 25,74 25,79 4.015 1.793.309.200
6/12/2021 25,50 25,78 +2,02% 25,15 26,22 25,75 25,74 25,78 3.449 1.408.220.300
3/12/2021 24,05 25,27 +5,47% 24,05 26,06 25,22 25,27 25,28 6.711 2.671.954.200
2/12/2021 24,55 23,96 -0,79% 23,53 24,94 24,23 23,96 24,00 6.396 3.000.648.900
1/12/2021 24,63 24,15 -0,78% 23,89 25,86 24,65 24,11 24,15 7.388 3.038.992.100
30/11/2021 24,81 24,34 -3,64% 23,71 25,33 24,35 24,34 24,55 5.843 3.449.526.700
29/11/2021 25,92 25,26 -1,67% 24,61 25,96 25,20 25,23 25,26 5.640 2.372.479.400
26/11/2021 25,52 25,69 -5,48% 25,24 26,43 25,76 25,69 25,82 3.976 1.876.931.500
25/11/2021 26,44 27,18 +2,99% 26,43 27,39 27,08 27,16 27,18 6.911 2.873.925.700
24/11/2021 26,10 26,39 +1,11% 25,42 26,92 26,16 26,30 26,39 5.784 2.573.973.100
23/11/2021 27,00 26,10 -3,30% 25,69 27,33 26,16 26,10 26,15 7.500 2.665.117.500
22/11/2021 28,10 26,99 -3,64% 26,32 28,32 27,13 26,88 26,99 8.419 3.845.771.300
19/11/2021 26,13 28,01 +7,19% 25,76 28,73 27,68 27,98 28,01 3.102 5.260.606.500
18/11/2021 24,76 26,13 +5,58% 24,42 26,43 25,85 26,00 26,13 8.038 4.511.649.900
17/11/2021 25,10 24,75 -1,39% 23,51 25,55 24,37 24,75 24,79 9.774 4.572.494.100
16/11/2021 27,50 25,10 -7,86% 24,49 27,58 25,32 25,10 25,11 7.201 3.331.933.000
12/11/2021 27,02 27,24 +4,81% 26,04 27,62 26,95 27,23 27,24 6.880 4.137.241.400
11/11/2021 25,72 25,99 +0,93% 25,70 26,41 26,06 25,98 25,99 5.830 3.131.757.100
10/11/2021 24,57 25,75 +4,80% 24,32 26,07 25,50 25,75 25,76 6.784 3.851.040.700
9/11/2021 23,21 24,57 +6,32% 23,09 25,01 24,47 24,47 24,57 6.062 2.709.497.700
8/11/2021 23,76 23,11 -3,31% 22,55 23,76 23,02 23,10 23,11 4.975 2.161.324.700
5/11/2021 23,37 23,90 +3,60% 23,25 24,21 23,63 23,79 23,93 4.072 1.677.535.000
4/11/2021 23,61 23,07 -2,58% 22,46 24,14 23,13 23,00 23,07 4.921 2.459.035.600
3/11/2021 22,23 23,68 +5,24% 22,02 23,94 23,40 23,63 23,68 6.937 2.683.885.600
1/11/2021 21,11 22,50 +7,45% 21,01 22,84 22,43 22,47 22,51 7.829 4.673.318.200
29/10/2021 22,01 20,94 -4,25% 20,85 22,43 21,35 20,94 21,04 6.035 2.961.832.100
28/10/2021 22,30 21,87 -3,99% 21,73 23,26 22,20 21,86 21,88 5.773 3.806.434.900
27/10/2021 23,11 22,78 -1,00% 22,51 23,72 22,86 22,77 22,78 5.838 3.362.754.100
26/10/2021 24,65 23,01 -7,44% 22,78 24,67 23,06 22,97 23,03 3.125 2.775.131.700
25/10/2021 24,03 24,86 +4,67% 24,00 25,36 24,75 24,77 24,86 7.497 3.094.434.500
22/10/2021 24,18 23,75 -2,78% 21,54 24,58 23,15 23,75 23,89 3.738 5.450.787.900
21/10/2021 25,63 24,43 -6,79% 24,11 25,80 24,88 24,43 24,46 5.303 2.891.012.300
20/10/2021 26,57 26,21 -0,27% 25,41 26,57 25,86 26,21 26,22 8.176 5.115.072.100
19/10/2021 28,06 26,28 -7,33% 25,90 28,23 26,71 26,28 26,30 6.984 3.197.375.300
18/10/2021 27,90 28,36 -0,53% 27,47 28,57 28,16 28,36 28,40 6.837 3.346.599.000
15/10/2021 29,02 28,51 +0,53% 28,06 29,05 28,58 28,51 28,57 2.321 2.382.452.400
14/10/2021 28,58 28,36 -0,77% 28,00 29,33 28,39 28,36 28,47 4.736 1.861.616.300
13/10/2021 28,00 28,58 +2,81% 27,72 28,78 28,37 28,58 28,59 4.459 1.617.774.300
11/10/2021 29,15 27,80 -5,92% 27,45 29,52 28,23 27,80 27,81 6.873 4.465.028.000
8/10/2021 29,09 29,55 +2,53% 28,90 30,16 29,55 29,42 29,55 4.263 2.104.737.500
7/10/2021 28,91 28,82 +0,66% 28,60 29,44 28,97 28,82 28,89 5.998 2.667.864.300
6/10/2021 27,25 28,63 +3,77% 26,80 28,63 27,69 28,52 28,63 9.896 4.231.625.500
5/10/2021 28,54 27,59 -1,11% 27,37 28,54 27,61 27,57 27,60 5.001 3.102.857.500
4/10/2021 28,68 27,90 -2,72% 27,52 28,68 28,16 27,90 27,95 6.300 2.722.055.100
1/10/2021 27,95 28,68 +2,61% 27,28 28,68 28,16 28,59 28,68 8.168 5.567.635.400
30/9/2021 28,82 27,95 -2,44% 27,15 29,18 27,87 27,78 27,95 57 5.875.316.100
29/9/2021 28,56 28,65 +0,42% 28,35 29,84 29,08 28,65 28,69 5.645 2.928.441.500
28/9/2021 31,24 28,53 -8,70% 28,33 31,24 29,08 28,53 28,70 5.939 3.458.719.500
27/9/2021 31,52 31,25 -1,67% 30,86 31,66 31,26 31,23 31,25 3.106 1.279.493.900
24/9/2021 33,03 31,78 -5,61% 31,39 33,20 31,89 31,78 31,94 6.096 4.035.152.300
23/9/2021 33,00 33,67 +2,06% 32,55 33,83 33,46 33,51 33,67 4.170 3.727.180.600
22/9/2021 31,81 32,99 +4,17% 31,81 33,20 32,59 32,80 32,99 2.993 2.191.982.200
21/9/2021 31,16 31,67 +3,87% 30,76 32,21 31,68 31,67 31,69 1.732 848.083.100
20/9/2021 30,97 30,49 -3,21% 30,05 31,27 30,54 30,49 30,54 2.650 1.249.749.900
17/9/2021 31,86 31,50 -1,04% 31,09 31,86 31,41 31,45 31,50 1.759 1.280.614.500
16/9/2021 31,79 31,83 -1,36% 31,58 32,64 32,00 31,82 31,83 2.079 1.352.925.000
15/9/2021 33,67 32,27 -4,19% 32,00 33,70 32,28 32,27 32,34 3.652 3.050.193.900
14/9/2021 33,29 33,68 +2,06% 32,97 34,20 33,70 33,67 33,70 2.292 1.190.284.800
13/9/2021 32,26 33,00 +2,48% 32,09 33,64 32,89 33,00 33,01 3.745 2.225.184.500
10/9/2021 32,06 32,20 +2,71% 31,80 32,85 32,40 32,20 32,30 3.648 2.253.413.800
9/9/2021 30,56 31,35 +2,65% 30,11 32,05 30,81 31,35 31,38 8.101 5.272.058.600
8/9/2021 31,90 30,54 -4,56% 30,54 31,98 31,06 30,54 30,62 2.970 1.610.043.000
6/9/2021 32,33 32,00 -1,51% 31,87 32,70 32,07 32,00 32,01 2.659 1.948.981.100
3/9/2021 33,49 32,49 -2,81% 31,62 33,74 32,29 32,36 32,49 8.688 5.835.826.400
2/9/2021 33,70 33,43 -0,65% 32,87 33,88 33,32 33,35 33,43 4.081 2.231.834.900
1/9/2021 34,73 33,65 -3,05% 33,65 34,90 34,07 33,65 33,88 2.920 1.838.186.900
31/8/2021 35,10 34,71 -0,97% 34,46 35,47 34,73 34,70 34,71 2.819 2.281.167.200
30/8/2021 34,45 35,05 +0,60% 34,18 35,52 35,06 35,05 35,14 2.334 2.380.092.000
27/8/2021 35,14 34,84 -0,03% 34,05 35,14 34,75 34,80 34,84 2.765 2.276.066.600
26/8/2021 36,54 34,85 -5,43% 34,76 36,82 35,33 34,83 34,90 4.080 3.013.302.000
25/8/2021 36,50 36,85 +0,41% 35,93 36,91 36,47 36,84 36,85 2.691 1.682.400.600
24/8/2021 35,02 36,70 +6,97% 34,62 37,03 35,89 36,68 36,70 6.924 4.803.852.300
23/8/2021 33,50 34,31 +1,75% 33,36 34,79 34,22 34,27 34,32 3.894 2.749.453.100
20/8/2021 32,75 33,72 +1,66% 32,67 34,05 33,45 33,67 33,72 2.925 1.503.779.000
19/8/2021 31,00 33,17 +3,04% 30,95 33,19 32,63 33,15 33,17 5.906 3.889.177.600
18/8/2021 32,40 32,19 -2,10% 31,42 33,07 32,36 32,19 32,20 6.436 4.838.187.500
17/8/2021 32,99 32,88 -2,03% 30,46 33,00 31,85 32,50 32,88 9.625 7.936.119.000
16/8/2021 33,81 33,56 -1,06% 31,72 34,04 32,77 33,42 33,56 6.404 3.998.081.400
13/8/2021 34,75 33,92 -2,19% 33,42 35,13 33,98 33,89 33,92 2.880 3.502.291.600
12/8/2021 34,70 34,68 -0,74% 33,91 35,06 34,56 34,68 34,69 2.114 1.563.376.900
11/8/2021 35,34 34,94 -0,77% 33,99 35,34 34,64 34,94 34,96 2.469 1.887.651.500
10/8/2021 34,95 35,21 +0,77% 34,68 35,67 35,21 35,21 35,30 2.003 1.181.614.800
9/8/2021 34,49 34,94 +0,66% 34,49 35,59 35,03 34,94 35,16 2.107 1.558.718.200
6/8/2021 35,22 34,71 -1,42% 34,26 35,36 34,70 34,71 34,74 3.778 2.557.292.900
5/8/2021 35,66 35,21 -1,23% 34,68 35,92 35,18 35,20 35,21 3.163 2.394.105.800
4/8/2021 35,97 35,65 -0,89% 34,92 36,29 35,50 35,59 35,65 2.526 1.614.294.300
3/8/2021 35,26 35,97 +0,87% 34,90 36,37 35,67 35,97 36,00 4.004 2.849.311.100
2/8/2021 35,19 35,66 +1,60% 35,19 36,18 35,89 35,66 35,69 5.355 4.138.955.100
30/7/2021 36,05 35,10 -4,02% 34,86 36,19 35,31 35,05 35,10 5.462 4.026.665.700
29/7/2021 37,22 36,57 -1,96% 36,14 37,44 36,53 36,55 36,57 3.512 2.593.816.500
28/7/2021 36,70 37,30 +1,63% 36,14 37,38 36,89 37,08 37,30 3.339 1.975.280.100
27/7/2021 37,16 36,70 -2,65% 35,65 37,71 36,28 36,70 36,71 4.614 3.266.696.000
26/7/2021 37,83 37,70 +0,64% 37,02 38,21 37,69 37,70 37,79 1.970 1.646.668.800
23/7/2021 37,87 37,46 -1,11% 37,01 38,12 37,43 37,46 37,49 2.561 2.100.383.000
22/7/2021 36,99 37,88 +2,41% 36,78 38,35 37,55 37,88 37,90 3.431 2.529.579.800
21/7/2021 37,82 36,99 -1,62% 36,81 37,82 37,08 36,98 36,99 2.604 1.709.177.900
20/7/2021 37,53 37,60 +0,19% 36,55 37,98 37,28 37,60 37,66 3.376 3.447.020.200
19/7/2021 36,90 37,53 -1,81% 36,18 37,85 37,13 37,51 37,54 3.844 2.569.642.400
16/7/2021 39,20 38,22 -2,10% 37,42 39,46 38,25 38,15 38,22 3.376 3.356.096.700
15/7/2021 39,21 39,04 -1,16% 38,80 39,80 39,06 38,99 39,04 1.847 1.500.701.700
14/7/2021 39,00 39,50 +1,46% 38,72 40,88 39,75 39,41 39,50 5.765 5.927.346.200
13/7/2021 39,53 38,93 -1,49% 38,18 39,53 38,85 38,86 38,93 4.126 3.577.786.000
12/7/2021 39,26 39,52 +1,02% 39,26 40,46 39,75 39,52 39,63 2.772 2.620.440.300
8/7/2021 37,66 39,12 +1,61% 36,83 39,12 38,41 38,94 39,12 3.309 3.001.870.300
7/7/2021 38,55 38,50 +0,84% 38,11 38,91 38,53 38,34 38,50 3.867 3.283.150.800
6/7/2021 38,98 38,18 -2,20% 37,67 39,16 38,20 38,18 38,36 4.806 3.859.204.400
5/7/2021 38,91 39,04 +0,33% 38,70 39,75 39,04 39,00 39,06 3.575 3.624.677.900
2/7/2021 38,35 38,91 +1,46% 38,04 39,75 38,81 38,72 38,91 6.367 4.864.987.600
1/7/2021 38,00 38,35 +0,24% 37,46 38,63 38,12 38,25 38,35 3.870 3.279.161.700
30/6/2021 37,54 38,26 +1,86% 37,33 38,98 38,19 38,12 38,26 8.658 6.130.784.000
29/6/2021 36,94 37,56 +1,57% 36,31 37,91 37,30 37,56 37,70 2.915 3.274.721.400
28/6/2021 36,14 36,98 +2,13% 35,94 37,29 36,75 36,98 37,00 3.526 3.274.936.800
25/6/2021 38,10 36,21 -2,03% 35,87 38,10 36,65 36,21 36,46 4.070 3.254.941.100
24/6/2021 37,69 36,96 -1,94% 36,64 38,40 37,12 36,96 36,99 5.894 4.335.171.800
23/6/2021 38,35 37,69 -2,10% 37,14 38,99 37,77 37,69 37,70 4.785 3.599.574.000
22/6/2021 38,22 38,50 -0,88% 38,06 39,13 38,38 38,45 38,50 3.264 3.466.658.600
21/6/2021 38,71 38,84 0,00% 38,07 39,22 38,62 38,84 39,01 4.485 3.943.077.300
18/6/2021 38,80 38,84 +1,54% 37,85 39,49 38,73 38,84 39,04 4.578 6.422.033.300
17/6/2021 38,53 38,25 -0,73% 38,18 39,43 38,67 38,25 38,36 6.165 5.435.505.500
16/6/2021 38,94 38,53 -1,08% 37,85 39,30 38,53 38,38 38,53 6.709 5.602.114.600
15/6/2021 38,30 38,95 +1,54% 37,80 39,44 38,97 38,92 38,95 6.403 5.153.809.700
14/6/2021 38,09 38,36 +1,21% 37,70 39,20 38,65 38,36 38,45 6.891 6.081.987.300
11/6/2021 36,36 37,90 +3,84% 36,20 38,83 37,45 37,90 37,92 4.678 4.884.336.800
10/6/2021 36,20 36,50 +0,03% 35,23 36,96 36,12 0,00 0,00 6.746 4.731.423.000
9/6/2021 35,93 36,49 +1,56% 35,35 36,71 36,32 36,40 36,49 5.369 3.381.350.700
8/6/2021 34,65 35,93 +2,69% 34,65 36,14 35,58 35,75 35,93 6.432 3.782.721.000
7/6/2021 34,90 34,99 +0,26% 34,34 36,55 35,26 34,90 34,99 5.707 4.187.368.500
4/6/2021 35,00 34,90 -0,57% 34,51 35,28 35,00 34,89 34,95 4.852 3.895.800.000
2/6/2021 34,73 35,10 +1,07% 34,20 35,93 34,92 34,99 35,10 8.048 4.960.679.200
1/6/2021 33,50 34,73 +3,95% 33,31 35,69 34,79 34,70 34,73 6.055 11.860.385.300
31/5/2021 32,70 33,41 +2,17% 32,50 33,56 33,16 33,12 33,45 6.117 4.536.459.100
28/5/2021 31,65 32,70 +3,22% 31,30 32,94 32,43 32,63 32,70 8.517 5.007.219.300
27/5/2021 31,00 31,68 +2,52% 30,66 31,68 31,33 31,50 31,68 3.931 3.129.823.100
26/5/2021 30,07 30,90 +3,69% 29,88 31,00 30,56 30,85 30,90 2.914 2.103.346.900
25/5/2021 29,60 29,80 +1,02% 29,46 30,35 29,94 29,80 30,00 4.405 2.402.886.200
24/5/2021 28,47 29,50 +2,61% 28,47 29,50 29,20 29,36 29,50 3.314 2.284.359.200
21/5/2021 28,94 28,75 +0,14% 28,46 29,68 29,03 28,72 28,75 5.221 4.228.428.400
20/5/2021 28,01 28,71 +2,61% 27,86 29,10 28,74 28,71 28,73 4.613 3.500.340.000
19/5/2021 28,68 27,98 -2,54% 27,81 29,32 28,50 27,98 28,00 4.921 3.530.016.700
18/5/2021 28,21 28,71 +1,20% 28,09 29,42 28,74 28,46 28,71 3.879 1.964.379.800
17/5/2021 27,25 28,37 +2,72% 26,85 28,60 28,04 28,32 28,37 3.964 2.394.687.700
14/5/2021 26,35 27,62 +5,02% 26,35 27,96 27,47 27,62 27,84 3.847 2.047.348.100
13/5/2021 26,91 26,30 -1,79% 25,91 27,45 26,40 26,30 26,37 6.233 3.868.431.400
12/5/2021 28,91 26,78 -8,29% 26,16 28,99 26,95 26,70 26,78 5.704 4.484.659.100
11/5/2021 28,51 29,20 +1,74% 27,98 29,20 28,91 28,98 29,20 2.305 1.378.312.700
10/5/2021 28,08 28,70 +1,59% 28,03 28,80 28,53 28,53 28,70 4.869 2.748.865.900
7/5/2021 27,70 28,25 +1,84% 27,70 28,45 28,19 28,20 28,25 2.908 2.332.873.900
6/5/2021 27,60 27,74 +0,51% 27,36 28,21 27,77 27,66 27,76 3.415 2.330.682.800
5/5/2021 26,58 27,60 +2,64% 26,50 28,03 27,49 27,47 27,62 2.579 1.408.298.700
4/5/2021 26,40 26,89 +1,86% 26,06 27,33 26,92 26,87 26,92 3.756 2.226.265.500
3/5/2021 26,03 26,40 +1,42% 26,03 27,16 26,55 26,39 26,40 2.805 1.309.043.500
30/4/2021 26,57 26,03 -2,87% 25,80 26,90 26,33 26,03 26,28 3.835 1.957.409.900
29/4/2021 26,85 26,80 -0,22% 26,35 27,01 26,75 26,67 26,80 2.631 1.049.017.600
28/4/2021 26,75 26,86 +1,40% 25,99 26,86 26,55 26,68 26,87 2.373 1.387.984.100
27/4/2021 27,29 26,49 -3,32% 26,02 27,72 26,41 26,42 26,49 6.051 3.119.880.900
26/4/2021 27,43 27,40 -0,22% 27,06 28,20 27,50 27,40 27,49 3.950 1.788.849.000
23/4/2021 26,91 27,46 +2,31% 26,64 27,51 27,13 27,25 27,46 5.246 2.303.686.400
22/4/2021 27,51 26,84 -2,44% 26,69 28,15 27,27 26,84 27,00 2.560 1.307.081.700
20/4/2021 28,48 27,51 -3,47% 27,25 28,48 27,69 27,51 27,72 2.872 2.623.744.900
19/4/2021 28,80 28,50 -0,31% 28,07 28,97 28,53 28,33 28,55 2.973 3.005.908.200
16/4/2021 27,73 28,59 +3,96% 27,30 29,25 28,47 28,51 28,59 6.024 5.514.742.800
15/4/2021 27,10 27,50 +0,77% 27,10 27,90 27,48 27,44 27,50 2.045 1.052.953.100
14/4/2021 27,35 27,29 +0,07% 27,00 27,90 27,28 27,29 27,50 2.381 1.515.066.000
13/4/2021 27,16 27,27 -0,80% 27,10 27,66 27,33 27,27 27,40 1.897 1.029.554.800
12/4/2021 27,06 27,49 +0,77% 26,83 27,49 27,10 27,39 27,49 2.528 1.646.206.900
9/4/2021 26,82 27,28 +1,34% 26,32 27,45 26,89 27,18 27,30 6.814 3.978.382.800
8/4/2021 27,40 26,92 -2,29% 26,65 28,14 27,39 26,92 26,93 4.603 6.376.302.700
7/4/2021 28,08 27,55 -0,90% 27,26 28,39 27,72 27,55 27,61 1.302 917.902.900
6/4/2021 27,67 27,80 +1,46% 27,18 28,35 27,86 27,80 28,00 3.431 2.436.241.600
5/4/2021 26,87 27,40 +1,90% 26,75 27,60 27,23 27,26 27,49 4.552 3.222.743.300
1/4/2021 26,89 26,89 +1,82% 25,41 26,90 26,57 26,82 26,89 3.712 3.307.569.600
31/3/2021 27,66 26,41 0,00% 26,41 28,62 27,03 26,41 26,49 4.360 20.551.886.600

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.