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.

SMFT3 - SMART FIT - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,96 18,45 +2,44% 17,94 18,54 18,20 18,42 18,45 7.288 5.254.259.400
20/1/2025 17,82 18,01 +0,56% 17,73 18,42 18,12 18,00 18,18 10.433 4.332.355.000
17/1/2025 17,96 17,91 -0,28% 17,74 18,19 17,98 17,82 17,92 9.961 4.708.804.100
16/1/2025 18,39 17,96 -2,39% 17,92 18,44 18,03 17,91 17,97 9.480 4.682.706.500
15/1/2025 17,75 18,40 +3,95% 17,75 18,60 18,33 18,40 18,54 14.211 6.300.497.400
14/1/2025 17,35 17,70 +2,02% 17,17 17,84 17,64 17,67 17,70 9.050 2.996.731.600
13/1/2025 17,54 17,35 -0,86% 17,28 17,55 17,39 17,34 17,35 8.128 3.090.956.700
10/1/2025 17,50 17,50 +0,06% 17,27 17,83 17,53 17,50 17,59 7.969 3.304.431.400
9/1/2025 17,29 17,49 +1,04% 17,26 17,76 17,57 17,49 17,66 8.915 3.103.634.900
8/1/2025 17,81 17,31 -3,24% 17,23 17,86 17,37 17,31 17,46 9.175 5.241.982.600
7/1/2025 17,51 17,89 +3,17% 17,46 18,17 17,93 17,88 17,96 9.189 4.875.135.800
6/1/2025 16,80 17,34 +3,83% 16,80 17,47 17,26 17,31 17,42 11.058 4.923.401.100
3/1/2025 16,63 16,70 +0,42% 16,57 16,88 16,73 16,70 16,71 8.524 3.379.150.400
2/1/2025 16,73 16,63 -1,95% 16,43 16,88 16,69 16,62 16,70 15.338 5.720.175.100
30/12/2024 16,93 16,96 -0,12% 16,65 17,22 16,97 16,95 17,07 10.850 4.146.542.700
27/12/2024 17,33 16,98 -0,47% 16,87 17,40 17,03 16,97 16,98 7.965 2.523.896.500
26/12/2024 17,10 17,06 -0,76% 16,85 17,36 17,07 17,05 17,09 9.395 3.268.931.100
23/12/2024 18,05 17,19 -5,34% 17,19 18,09 17,37 17,18 17,26 9.364 4.724.012.600
20/12/2024 17,79 18,16 +2,77% 17,36 18,33 18,02 18,15 18,18 10.530 5.172.176.700
19/12/2024 16,90 17,67 +4,12% 16,84 17,82 17,59 17,66 17,79 18.003 7.105.811.700
18/12/2024 17,71 16,97 -4,93% 16,93 17,89 17,36 16,96 17,14 8.576 5.746.403.100
17/12/2024 18,00 17,85 -0,28% 17,61 18,31 17,83 17,85 17,90 15.873 6.526.664.700
16/12/2024 18,14 17,90 -3,50% 17,81 18,38 17,97 17,90 18,01 9.943 5.151.626.100
13/12/2024 18,70 18,55 -0,80% 18,53 19,40 18,81 18,54 18,69 15.973 6.085.580.200
12/12/2024 19,24 18,70 -3,61% 18,64 19,30 18,81 18,69 18,70 11.441 7.053.003.200
11/12/2024 19,00 19,40 +3,19% 18,76 19,95 19,31 19,35 19,40 11.282 5.607.593.600
10/12/2024 18,44 18,80 +3,01% 18,29 18,92 18,69 18,79 18,81 5.275 2.787.523.700
9/12/2024 18,48 18,25 -0,98% 18,14 18,69 18,28 18,25 18,36 8.323 3.319.595.100
6/12/2024 18,78 18,43 -1,39% 18,21 18,87 18,41 18,37 18,48 13.180 5.901.084.000
5/12/2024 18,20 18,69 +3,03% 18,20 19,13 18,85 18,69 18,90 9.728 4.387.014.900
4/12/2024 18,64 18,14 -1,68% 17,88 18,64 18,13 18,10 18,14 10.609 5.640.149.400
3/12/2024 18,22 18,45 +1,37% 18,10 18,57 18,38 18,33 18,45 9.882 3.869.878.100
2/12/2024 18,22 18,20 -0,11% 17,83 18,43 18,25 18,11 18,23 12.941 4.105.365.300
29/11/2024 18,28 18,22 -0,82% 17,65 18,48 18,11 18,22 18,30 22.251 9.431.408.400
28/11/2024 19,20 18,37 -4,52% 18,32 19,21 18,48 18,37 18,56 17.369 12.078.614.100
27/11/2024 20,81 19,24 -6,96% 19,24 20,82 19,68 19,23 19,30 15.921 7.892.570.700
26/11/2024 20,01 20,68 +2,73% 20,01 21,07 20,76 20,68 20,70 15.672 7.668.459.000
25/11/2024 20,10 20,13 +0,90% 20,04 20,50 20,21 20,13 20,37 7.133 3.570.920.000
22/11/2024 19,80 19,95 +1,79% 19,52 20,00 19,86 19,93 19,99 5.084 2.244.889.200
21/11/2024 19,80 19,60 -1,16% 19,53 19,82 19,64 19,59 19,70 5.090 2.458.799.900
19/11/2024 19,46 19,83 +1,54% 19,46 20,07 19,90 19,82 19,83 9.684 4.267.702.100
18/11/2024 19,74 19,53 -1,31% 19,49 19,95 19,59 19,53 19,66 10.427 4.068.349.300
14/11/2024 19,97 19,79 -2,27% 19,77 20,41 19,89 19,79 19,83 8.414 7.163.928.200
13/11/2024 20,10 20,25 +0,30% 19,92 20,61 20,20 20,25 20,27 12.469 5.019.124.700
12/11/2024 20,17 20,19 +0,10% 20,16 20,61 20,36 20,18 20,33 8.199 3.836.306.900
11/11/2024 20,62 20,17 -1,37% 20,08 20,72 20,28 20,17 20,40 10.657 6.005.448.500
8/11/2024 20,79 20,45 -1,68% 20,28 20,85 20,55 20,45 20,66 10.551 5.227.594.400
7/11/2024 21,91 20,80 -4,89% 20,80 22,28 21,23 20,78 21,02 15.710 8.309.040.500
6/11/2024 21,17 21,87 +1,72% 20,91 22,02 21,44 21,85 22,00 5.978 4.372.129.700
5/11/2024 21,50 21,50 -0,65% 21,26 21,72 21,51 21,49 21,55 5.296 13.463.086.900
4/11/2024 21,19 21,64 +2,75% 21,19 22,23 21,78 21,64 21,69 11.603 6.759.324.400
1/11/2024 22,02 21,06 -3,62% 21,01 22,04 21,21 21,04 21,15 5.579 3.149.011.600
31/10/2024 22,04 21,85 -1,00% 21,72 22,23 21,97 21,82 21,92 8.307 4.590.608.200
30/10/2024 21,62 22,07 +2,79% 21,52 22,17 22,04 22,05 22,15 5.142 3.564.945.300
29/10/2024 21,72 21,47 -0,51% 21,46 21,88 21,57 21,47 21,57 6.766 2.598.790.200
28/10/2024 21,64 21,58 +0,84% 21,44 21,80 21,64 21,57 21,66 5.490 2.613.732.800
25/10/2024 21,93 21,40 -1,83% 21,31 21,93 21,43 21,34 21,47 5.618 2.490.909.200
24/10/2024 21,38 21,80 +2,06% 21,02 21,90 21,56 21,78 21,85 8.399 5.195.155.700
23/10/2024 21,21 21,36 +0,05% 21,10 21,44 21,27 21,31 21,36 6.287 3.289.803.800
22/10/2024 21,46 21,35 -0,70% 21,15 21,63 21,38 21,35 21,40 8.736 4.379.096.000
21/10/2024 22,40 21,50 -4,02% 21,38 22,51 21,64 21,50 21,52 9.955 6.568.733.300
18/10/2024 23,38 22,40 -3,90% 22,39 23,57 22,89 22,38 22,49 6.477 7.024.412.400
17/10/2024 23,00 23,31 +0,09% 22,78 23,34 23,18 23,24 23,31 5.161 3.353.393.400
16/10/2024 22,80 23,29 +2,33% 22,58 23,38 23,16 23,25 23,29 8.617 7.306.680.000
15/10/2024 22,16 22,76 +2,38% 22,12 22,92 22,70 22,75 22,76 9.068 4.336.067.200
14/10/2024 21,90 22,23 +1,51% 21,84 22,49 22,25 22,22 22,30 7.076 3.574.369.500
11/10/2024 22,01 21,90 +0,23% 21,47 22,02 21,85 21,90 22,00 4.670 2.520.603.900
10/10/2024 22,21 21,85 -1,58% 21,85 22,28 21,99 21,84 21,88 5.902 2.863.207.000
9/10/2024 21,90 22,20 -0,45% 21,90 22,34 22,17 22,19 22,24 8.916 4.574.344.000
8/10/2024 21,50 22,30 +2,29% 21,42 22,36 22,19 22,29 22,34 5.789 2.550.293.700
7/10/2024 22,16 21,80 -1,13% 21,61 22,26 21,77 21,77 21,85 5.505 3.322.122.300
4/10/2024 21,63 22,05 +1,94% 21,61 22,18 22,02 22,05 22,09 5.263 2.784.225.200
3/10/2024 21,50 21,63 -0,55% 21,17 21,75 21,53 21,61 21,70 5.520 6.498.019.400
2/10/2024 21,65 21,75 +1,68% 21,49 22,05 21,82 21,72 21,75 8.184 4.405.854.400
1/10/2024 21,60 21,39 -0,23% 21,23 21,78 21,46 21,38 21,48 5.629 2.404.249.400
30/9/2024 21,41 21,44 +0,05% 21,12 21,46 21,31 21,43 21,45 7.208 3.962.650.100
26/9/2024 21,45 21,43 +1,04% 21,25 21,68 21,46 21,42 21,44 5.637 2.970.875.400
25/9/2024 21,73 21,21 -2,30% 21,21 21,79 21,34 21,20 21,22 4.174 2.436.645.000
24/9/2024 21,71 21,71 +1,64% 21,45 21,84 21,66 21,70 21,71 5.245 2.783.042.300
23/9/2024 22,02 21,36 -2,91% 21,35 22,06 21,53 21,35 21,50 8.944 7.870.274.400
20/9/2024 22,99 22,00 -4,14% 21,86 23,09 22,13 21,99 22,03 11.558 5.559.395.600
19/9/2024 23,56 22,95 -0,91% 22,86 23,56 23,13 22,90 23,00 7.997 4.384.127.300
18/9/2024 22,88 23,16 +1,09% 22,88 23,66 23,23 23,14 23,18 8.131 3.893.857.100
17/9/2024 23,09 22,91 -0,35% 22,52 23,09 22,84 22,90 22,95 10.071 4.356.058.900
16/9/2024 23,16 22,99 -0,56% 22,75 23,48 22,98 22,92 23,01 10.579 5.827.375.500
13/9/2024 22,34 23,12 +3,49% 22,34 23,34 23,17 23,12 23,30 7.352 6.497.995.600
12/9/2024 22,80 22,34 -2,02% 22,09 22,80 22,27 22,31 22,34 5.702 3.337.949.100
11/9/2024 22,82 22,80 +0,57% 22,54 23,08 22,75 22,75 22,83 7.826 4.746.781.800
10/9/2024 22,31 22,67 +1,21% 22,17 22,79 22,63 22,67 22,75 10.296 4.336.607.000
9/9/2024 22,51 22,40 +0,95% 22,01 22,51 22,32 22,27 22,41 5.374 2.234.773.400
6/9/2024 22,50 22,19 -0,98% 22,04 22,66 22,31 22,18 22,20 12.531 4.722.015.900
5/9/2024 22,26 22,41 +1,17% 22,06 22,58 22,40 22,41 22,50 9.838 4.007.753.300
4/9/2024 21,39 22,15 +3,50% 21,35 22,44 22,12 22,12 22,19 7.215 3.656.522.300
3/9/2024 21,87 21,40 -2,15% 21,18 21,94 21,41 21,40 21,42 12.038 7.907.337.900
2/9/2024 22,34 21,87 -0,82% 21,86 22,35 21,91 21,87 21,97 6.654 3.941.711.800
30/8/2024 22,22 22,05 -1,69% 21,81 22,33 22,04 22,05 22,11 9.697 6.237.477.300
29/8/2024 23,29 22,43 -2,69% 22,35 23,29 22,51 22,41 22,45 10.463 4.671.278.600
28/8/2024 23,22 23,05 -1,12% 22,83 23,26 23,01 23,01 23,05 9.306 3.683.720.800
27/8/2024 22,99 23,31 +0,82% 22,92 23,34 23,16 23,23 23,31 8.604 4.002.714.600
26/8/2024 23,35 23,12 -0,77% 23,11 23,52 23,22 23,12 23,29 5.414 2.571.223.900
23/8/2024 22,81 23,30 +2,69% 22,51 23,51 23,15 23,29 23,50 13.881 7.197.646.700
22/8/2024 23,42 22,69 -2,32% 22,43 23,42 22,63 22,65 22,69 13.988 8.432.600.400
21/8/2024 23,64 23,23 -0,98% 23,06 23,67 23,25 23,22 23,25 14.309 6.937.305.600
20/8/2024 23,35 23,46 +0,30% 23,23 23,72 23,43 23,35 23,46 10.653 6.043.739.200
19/8/2024 22,64 23,39 +1,87% 22,64 23,62 23,38 23,39 23,60 14.303 6.052.377.900
16/8/2024 24,00 22,96 -3,12% 22,64 24,06 22,92 22,88 22,97 87 8.711.277.800
15/8/2024 23,62 23,70 +1,50% 23,15 23,95 23,69 23,70 23,71 5.140 6.876.598.800
14/8/2024 23,05 23,35 +1,30% 23,00 23,66 23,45 23,35 23,50 1.945 8.257.516.700
13/8/2024 22,55 23,05 +1,54% 22,55 23,26 23,06 23,03 23,05 3.066 5.857.578.000
12/8/2024 22,79 22,70 -0,39% 22,56 23,04 22,75 22,70 22,85 8.491 4.592.761.100
9/8/2024 22,78 22,79 +0,89% 22,67 23,19 22,93 22,78 22,99 1.568 7.618.729.700
8/8/2024 21,44 22,59 +4,34% 21,44 22,70 22,25 22,55 22,60 6.582 8.248.454.800
7/8/2024 20,60 21,65 +5,15% 20,60 21,65 21,43 21,46 21,65 8.601 6.486.992.600
6/8/2024 20,32 20,59 +0,29% 20,31 20,91 20,64 20,59 20,62 7.655 4.426.458.200
5/8/2024 19,58 20,53 -0,73% 19,58 20,80 20,55 20,53 20,68 1.475 7.283.744.400
2/8/2024 20,36 20,68 +0,05% 20,35 21,15 20,79 20,65 20,68 268 8.785.103.800
1/8/2024 21,00 20,67 -2,50% 20,64 21,46 21,01 20,66 20,70 1.692 8.928.147.600
31/7/2024 20,81 21,20 +1,97% 20,72 21,51 21,06 21,19 21,23 1.431 8.528.707.700
30/7/2024 21,21 20,79 -3,08% 20,73 21,44 20,94 20,78 20,80 7.902 4.428.216.500
29/7/2024 21,25 21,45 +1,66% 20,97 21,61 21,31 21,44 21,50 7.364 6.398.494.200
26/7/2024 21,13 21,10 -0,66% 21,01 21,38 21,16 21,10 21,11 5.837 4.614.984.300
25/7/2024 21,13 21,24 -0,28% 21,10 21,56 21,26 21,23 21,26 1.753 10.701.638.600
24/7/2024 22,20 21,30 -3,18% 21,24 22,20 21,47 21,28 21,30 626 7.042.615.700
23/7/2024 22,23 22,00 -1,12% 21,84 22,28 22,09 21,99 22,00 9.248 4.713.868.400
22/7/2024 22,43 22,25 -0,49% 22,06 22,71 22,32 22,25 22,35 9.285 8.626.415.100
19/7/2024 22,61 22,36 +0,27% 22,05 22,61 22,37 22,18 22,36 6.192 4.556.828.100
18/7/2024 22,81 22,30 -2,19% 22,15 22,86 22,37 22,20 22,31 1.729 4.705.150.600
17/7/2024 22,75 22,80 +0,22% 22,58 23,14 22,81 22,62 22,81 8.607 5.705.902.800
16/7/2024 23,00 22,75 -1,17% 22,75 23,60 22,78 22,74 22,83 5.825 38.878.038.600
15/7/2024 22,95 23,02 +0,22% 22,73 23,22 23,03 23,02 23,04 5.562 2.587.498.400
12/7/2024 23,06 22,97 -0,65% 22,88 23,24 23,00 22,97 23,08 4.717 3.193.214.000
11/7/2024 23,35 23,12 +0,52% 22,97 23,45 23,19 23,12 23,15 6.440 2.440.671.900
10/7/2024 22,72 23,00 +0,48% 22,72 23,39 23,06 23,00 23,09 7.779 3.139.918.500
9/7/2024 22,84 22,89 +0,79% 22,58 23,03 22,83 22,87 22,90 5.023 1.972.453.400
8/7/2024 23,11 22,71 -1,48% 22,54 23,15 22,75 22,60 22,73 6.098 3.624.604.600
5/7/2024 22,85 23,05 +1,27% 22,48 23,36 23,06 23,04 23,06 8.481 3.743.889.500
4/7/2024 22,39 22,76 +3,17% 22,17 23,01 22,79 22,75 22,78 8.322 4.259.078.900
3/7/2024 21,19 22,06 +5,00% 21,12 22,37 21,93 22,06 22,07 9.368 5.106.800.100
2/7/2024 21,81 21,01 -3,62% 21,01 22,05 21,32 21,01 21,05 9.749 9.151.197.500
1/7/2024 21,91 21,80 +0,93% 21,53 22,25 21,99 21,80 21,93 7.010 5.072.937.400
28/6/2024 22,03 21,60 -2,70% 21,49 22,15 21,67 21,60 21,61 6.981 3.457.483.300
27/6/2024 21,83 22,20 +2,21% 21,61 22,24 22,01 22,20 22,25 6.081 2.711.944.300
26/6/2024 21,77 21,72 -0,82% 21,28 21,96 21,68 21,71 21,91 8.003 4.071.259.100
25/6/2024 21,78 21,90 +0,55% 21,46 22,01 21,84 21,90 21,92 5.177 1.957.642.100
24/6/2024 22,00 21,78 -0,55% 21,72 22,15 21,90 21,78 21,92 9.796 4.315.974.100
21/6/2024 21,65 21,90 +1,72% 21,43 22,03 21,73 21,90 21,92 6.855 7.121.124.200
20/6/2024 21,62 21,53 +0,28% 21,53 22,18 21,69 21,52 21,60 7.795 6.114.913.500
19/6/2024 21,80 21,47 -0,60% 21,20 21,80 21,34 21,34 21,48 6.564 3.316.752.500
18/6/2024 21,55 21,60 +0,23% 21,26 21,80 21,63 21,60 21,69 6.629 3.388.246.500
17/6/2024 21,51 21,55 -0,83% 21,44 21,88 21,60 21,55 21,68 7.157 6.188.936.600
14/6/2024 21,80 21,73 -0,32% 21,52 22,00 21,75 21,73 21,75 5.173 3.025.146.200
13/6/2024 22,25 21,80 -1,13% 21,75 22,25 21,89 21,80 21,85 7.410 4.711.451.000
12/6/2024 22,68 22,05 -1,47% 21,79 22,82 22,07 22,05 22,06 77 5.050.135.500
11/6/2024 21,95 22,38 +2,01% 21,95 22,56 22,40 22,36 22,38 6.535 3.497.901.500
10/6/2024 22,61 21,94 -2,92% 21,81 22,62 22,03 21,92 21,96 8.703 4.251.535.900
7/6/2024 22,79 22,60 -1,44% 22,48 22,86 22,69 22,60 22,61 8.915 5.958.587.700
6/6/2024 22,53 22,93 +1,73% 22,35 22,95 22,74 22,72 22,48 4.509 12.304.595.100
5/6/2024 22,77 22,54 -0,79% 22,42 23,08 22,65 22,54 22,57 9.226 4.878.959.700
4/6/2024 22,96 22,72 -1,22% 22,60 23,34 22,88 22,72 22,80 9.606 6.659.923.900
3/6/2024 22,94 23,00 +2,22% 22,66 23,29 22,98 22,93 23,06 9.299 6.552.673.200
31/5/2024 22,17 22,50 +1,08% 22,15 22,55 22,38 22,38 22,52 8.701 5.069.786.700
29/5/2024 21,78 22,26 +1,18% 21,78 22,41 22,17 22,25 22,35 8.596 5.243.393.700
28/5/2024 21,77 22,00 +1,85% 21,75 22,31 22,00 21,99 22,00 9.769 5.954.695.600
27/5/2024 22,00 21,60 -1,19% 21,60 22,10 21,71 21,60 21,73 4.174 3.105.206.400
24/5/2024 22,37 21,86 -2,10% 21,84 22,67 22,04 21,86 22,00 7.106 5.043.479.700
23/5/2024 22,65 22,33 -2,62% 22,22 23,11 22,48 22,32 22,37 8.701 5.158.405.100
22/5/2024 23,26 22,93 -1,46% 22,80 23,29 22,97 22,91 23,03 4.167 2.877.314.700
21/5/2024 22,95 23,27 +1,35% 22,93 23,27 23,09 23,12 23,28 4.984 5.449.639.800
20/5/2024 23,23 22,96 -1,20% 22,96 23,50 23,15 22,95 23,00 5.788 2.858.686.400
17/5/2024 23,18 23,24 +0,43% 22,99 23,31 23,19 23,14 23,26 7.569 3.673.516.200
16/5/2024 23,75 23,14 -1,66% 23,14 23,90 23,28 23,14 23,25 4.661 2.701.192.500
15/5/2024 23,08 23,53 +0,81% 23,01 23,73 23,45 23,51 23,60 4.780 4.095.324.300
14/5/2024 22,81 23,34 +2,14% 22,78 23,55 23,32 23,27 23,34 6.763 4.191.979.400
13/5/2024 23,04 22,85 -1,30% 22,74 23,35 23,01 22,85 22,96 8.726 5.286.477.600
10/5/2024 23,44 23,15 -1,61% 23,14 24,15 23,56 23,13 23,17 3.642 6.615.126.200
9/5/2024 24,03 23,53 -4,12% 23,03 24,14 23,46 23,52 23,59 6.461 9.986.457.200
8/5/2024 24,60 24,54 +0,04% 23,86 24,60 24,20 24,53 24,54 5.678 3.490.972.800
7/5/2024 24,15 24,53 +0,49% 24,15 24,67 24,50 24,37 24,54 6.269 3.095.996.600
6/5/2024 25,11 24,41 -4,12% 24,40 25,54 24,67 24,41 24,45 7.331 3.907.509.200
3/5/2024 25,26 25,46 +4,00% 25,08 25,71 25,45 25,46 25,50 9.046 6.532.217.200
2/5/2024 24,21 24,48 +1,20% 24,21 25,00 24,62 24,46 24,48 6.265 3.245.584.600
30/4/2024 25,05 24,19 -3,93% 23,98 25,06 24,37 24,15 24,21 6.615 3.518.457.800
29/4/2024 25,18 25,18 -0,47% 25,12 25,42 25,24 25,17 25,25 6.162 3.083.782.500
26/4/2024 24,66 25,30 +3,69% 24,60 25,30 24,98 25,08 25,31 7.745 7.537.976.300
25/4/2024 24,50 24,40 -0,65% 24,11 24,56 24,39 24,40 24,50 240 5.487.241.500
24/4/2024 24,70 24,56 -0,08% 24,27 25,06 24,74 24,55 24,78 9.622 5.892.143.000
23/4/2024 23,95 24,58 +1,74% 23,66 24,76 24,48 24,58 24,59 314 4.915.405.100
22/4/2024 23,79 24,16 +1,26% 23,73 24,50 24,16 24,14 24,18 1.215 4.044.399.300
19/4/2024 23,40 23,86 +1,79% 23,29 24,23 24,04 23,86 23,99 9.197 6.657.807.800
18/4/2024 23,77 23,44 -1,39% 23,20 24,35 23,74 23,31 23,45 3.184 6.619.820.900
17/4/2024 24,90 23,77 -1,29% 23,58 24,93 24,10 23,76 23,78 7.018 8.633.367.400
16/4/2024 24,05 24,08 -0,50% 23,70 24,61 24,16 24,07 24,11 8.758 6.211.521.900
15/4/2024 24,96 24,20 -2,81% 24,03 24,96 24,28 24,20 24,30 4.642 8.984.986.300
12/4/2024 25,71 24,90 -3,60% 24,80 26,11 25,15 24,88 24,90 1.506 8.343.360.200
11/4/2024 25,85 25,83 -0,84% 25,36 26,12 25,72 25,79 25,83 6.903 4.925.779.100
10/4/2024 26,57 26,05 -1,96% 25,80 26,57 26,06 26,00 26,05 6.083 4.433.095.200
9/4/2024 26,39 26,57 +1,30% 26,07 26,68 26,47 26,55 26,62 8.666 4.059.778.000
8/4/2024 25,88 26,23 +1,35% 25,76 26,35 26,10 26,22 26,35 4.110 3.264.661.100
5/4/2024 26,14 25,88 -0,99% 25,38 26,38 25,74 25,70 25,89 7.001 3.855.785.100
4/4/2024 26,29 26,14 +0,35% 25,90 26,82 26,34 26,08 26,14 7.723 4.157.885.400
3/4/2024 26,30 26,05 -0,76% 25,80 26,40 26,03 26,03 26,05 7.026 4.032.244.400
2/4/2024 25,67 26,25 +1,67% 25,67 26,46 26,11 26,25 26,40 7.670 6.415.720.100
1/4/2024 25,89 25,82 -0,69% 25,54 26,15 25,89 25,82 26,00 4.297 2.954.394.400
28/3/2024 26,26 26,00 -2,03% 25,83 26,42 26,05 25,91 26,04 2.647 11.574.014.100
27/3/2024 26,31 26,54 +0,76% 26,13 26,90 26,60 26,53 26,69 8.221 4.417.946.800
26/3/2024 26,37 26,34 -0,45% 25,95 26,73 26,39 26,33 26,44 65 6.061.885.800
25/3/2024 26,57 26,46 -0,38% 26,18 26,76 26,39 26,46 26,47 2.706 2.080.048.800
22/3/2024 27,02 26,56 -1,70% 26,16 27,08 26,48 26,48 26,56 5.169 4.180.471.600
21/3/2024 26,85 27,02 +1,35% 26,30 27,24 26,94 27,01 27,04 3.647 10.897.407.400
20/3/2024 25,15 26,66 +5,04% 25,15 26,83 26,26 26,65 26,67 1.094 8.782.241.200
19/3/2024 25,22 25,38 +0,24% 25,08 25,55 25,38 25,37 25,39 7.150 4.764.439.000
18/3/2024 25,24 25,32 +0,40% 25,22 25,55 25,39 25,31 25,49 5.269 5.271.819.700
15/3/2024 25,50 25,22 -0,67% 25,18 25,76 25,39 25,22 25,23 7.523 3.739.352.500
14/3/2024 25,83 25,39 +0,75% 24,89 25,83 25,26 25,35 25,41 4.478 9.545.761.600
13/3/2024 24,95 25,20 +1,00% 24,88 25,55 25,22 25,19 25,31 5.118 2.746.176.200
12/3/2024 24,57 24,95 +1,96% 24,40 25,17 24,83 24,95 25,11 4.213 3.906.351.400
11/3/2024 24,52 24,47 -0,37% 24,21 24,94 24,52 24,40 24,50 6.008 5.448.181.700
8/3/2024 24,51 24,56 -1,05% 24,50 25,35 24,73 0,00 0,00 7.391 2.804.100.000
7/3/2024 24,97 24,82 -0,96% 24,69 25,32 24,90 24,72 24,84 7.592 5.035.865.600
6/3/2024 24,86 25,06 +1,05% 24,86 25,63 25,16 24,90 25,06 8.469 5.132.144.000
5/3/2024 24,62 24,80 +0,73% 24,59 25,27 24,96 24,79 24,80 6.107 2.835.195.500
4/3/2024 25,30 24,62 -2,69% 24,60 25,42 24,82 24,61 24,74 6.666 3.404.537.100
1/3/2024 24,46 25,30 +3,43% 24,38 25,44 25,13 25,23 25,35 9.822 5.571.649.800
29/2/2024 24,41 24,46 +0,16% 24,11 24,57 24,36 24,31 24,46 7.105 4.610.445.700
28/2/2024 24,91 24,42 -2,44% 24,19 24,91 24,52 24,32 24,44 1.114 5.547.316.600
27/2/2024 24,37 25,03 +3,17% 24,37 25,28 24,93 25,00 25,03 8.256 6.183.136.900
26/2/2024 24,57 24,26 -1,06% 24,21 24,68 24,34 24,21 24,33 2.700 2.027.265.800
23/2/2024 25,36 24,52 -3,27% 24,36 25,43 24,60 0,00 0,00 7.303 3.930.673.900
22/2/2024 24,73 25,35 +2,55% 24,73 25,48 25,25 25,22 25,35 5.203 3.062.332.800
21/2/2024 25,00 24,72 -0,96% 24,30 25,00 24,54 24,65 24,73 7.616 7.085.568.900
20/2/2024 24,09 24,96 +2,89% 23,98 25,04 24,70 24,95 24,98 3.003 6.848.527.100
19/2/2024 24,45 24,26 -0,57% 24,12 24,76 24,37 24,26 24,34 4.216 2.220.041.500
16/2/2024 24,68 24,40 -0,81% 24,23 24,90 24,42 24,40 24,41 4.956 2.822.848.600
15/2/2024 24,31 24,60 +0,99% 24,23 24,84 24,64 24,58 24,62 4.393 2.526.984.000
14/2/2024 24,81 24,36 -2,33% 24,18 25,06 24,39 24,34 24,38 4.273 2.820.416.700
9/2/2024 24,52 24,94 +1,88% 24,52 25,25 24,92 0,00 0,00 5.165 3.616.877.000
8/2/2024 24,72 24,48 -0,69% 23,90 24,73 24,32 24,46 24,50 4.880 3.091.365.700
7/2/2024 24,43 24,65 +1,11% 24,35 24,90 24,66 24,60 24,65 3.022 8.445.268.900
6/2/2024 24,98 24,38 -2,09% 24,28 25,14 24,54 24,38 24,50 421 4.713.172.600
5/2/2024 24,37 24,90 +1,63% 24,37 25,23 24,89 24,85 24,92 3.342 5.660.785.800
2/2/2024 24,79 24,50 -0,69% 24,24 24,97 24,51 24,49 24,62 8.502 4.912.235.200
1/2/2024 24,16 24,67 +1,73% 24,16 24,93 24,62 24,67 24,71 6.760 4.228.115.800
31/1/2024 24,35 24,25 -0,78% 24,25 25,16 24,62 24,22 24,33 8.778 4.643.245.400
30/1/2024 24,66 24,44 -1,45% 24,18 24,77 24,40 24,44 24,55 3.598 2.221.737.900
29/1/2024 24,85 24,80 -0,84% 24,67 25,17 24,82 24,79 24,90 2.812 1.432.097.500
26/1/2024 24,83 25,01 +0,72% 24,48 25,10 24,89 25,01 25,02 5.345 2.824.041.800
25/1/2024 24,41 24,83 +1,89% 24,32 24,86 24,67 24,76 24,83 4.827 5.426.449.400
24/1/2024 24,83 24,37 -1,61% 24,10 25,05 24,43 24,36 24,41 8.576 5.356.248.400
23/1/2024 24,79 24,77 +0,28% 24,38 25,15 24,69 24,73 24,78 7.816 4.822.235.000
22/1/2024 26,05 24,70 -4,00% 24,49 26,05 24,87 24,67 24,70 7.745 5.471.192.200
19/1/2024 25,35 25,73 +2,18% 25,07 25,91 25,43 25,68 25,82 6.960 4.292.411.700
18/1/2024 25,32 25,18 -0,51% 25,04 25,61 25,26 25,17 25,32 5.214 4.665.191.200
17/1/2024 25,35 25,31 -0,28% 25,04 25,56 25,23 25,30 25,32 9.214 4.937.937.200
16/1/2024 25,29 25,38 +0,12% 25,03 25,45 25,32 25,35 25,39 8.842 5.188.484.300
15/1/2024 25,45 25,35 -0,39% 24,99 25,64 25,19 25,34 25,41 7.045 11.391.922.500
12/1/2024 25,30 25,45 +0,24% 24,77 25,95 25,50 25,40 25,47 7.618 4.538.344.700
11/1/2024 25,59 25,39 -0,51% 25,18 25,73 25,38 25,39 25,45 8.173 3.782.411.100
10/1/2024 25,91 25,52 -1,24% 25,16 25,99 25,47 25,39 25,53 8.563 5.040.758.600
9/1/2024 25,91 25,84 -0,39% 25,32 26,04 25,87 25,84 25,87 3.202 7.188.335.600
8/1/2024 24,83 25,94 +3,72% 24,64 26,25 25,93 25,92 25,94 40 7.731.969.000
5/1/2024 24,62 25,01 +1,75% 24,45 25,40 25,06 24,89 25,01 7.880 4.609.088.000
4/1/2024 25,45 24,58 -3,00% 24,29 25,49 24,70 24,46 24,58 623 6.530.779.000
3/1/2024 24,85 25,34 +2,05% 24,52 25,52 25,10 25,29 25,34 2.136 7.138.274.700
2/1/2024 25,27 24,83 -4,61% 24,68 25,36 24,96 24,82 24,89 3.612 8.098.649.900
28/12/2023 26,09 26,03 0,00% 25,62 26,26 25,95 25,95 26,03 422 7.192.758.700
27/12/2023 25,75 26,03 +0,35% 25,75 26,18 26,01 25,94 26,04 5.927 3.372.731.000
26/12/2023 25,73 25,94 +0,82% 25,47 26,04 25,78 25,93 25,94 6.235 4.492.333.200
22/12/2023 25,54 25,73 +1,42% 25,14 25,73 25,53 25,69 25,73 6.151 2.829.386.600
21/12/2023 25,21 25,37 +0,87% 25,02 25,45 25,27 25,35 25,45 3.564 1.655.467.300
20/12/2023 24,74 25,15 +0,96% 24,66 25,29 25,06 25,06 25,15 7.533 3.921.905.200
19/12/2023 25,41 24,91 -1,23% 24,67 25,59 24,88 24,81 24,92 8.921 5.982.682.500
18/12/2023 25,45 25,22 -0,94% 25,14 25,63 25,28 25,20 25,27 6.507 4.173.636.500
15/12/2023 25,35 25,46 +0,20% 25,12 25,87 25,37 25,39 25,46 6.996 4.345.223.800
14/12/2023 25,90 25,41 -1,59% 25,13 26,51 25,76 25,41 25,51 8.688 15.899.514.600
13/12/2023 24,76 25,82 +3,61% 24,76 25,82 25,47 25,81 25,83 4.286 8.045.020.100
12/12/2023 24,50 24,92 +1,92% 24,14 25,12 24,84 24,91 24,93 1.848 5.762.489.300
11/12/2023 24,71 24,45 -1,09% 24,23 24,71 24,49 24,45 24,50 7.962 3.925.218.800
8/12/2023 24,22 24,72 +2,53% 23,91 24,88 24,45 24,69 24,72 1.675 6.801.782.100
7/12/2023 23,49 24,11 +2,42% 23,49 24,20 23,99 24,11 24,16 819 7.352.686.700
6/12/2023 23,55 23,54 -0,04% 23,45 24,04 23,55 23,54 23,60 85 5.229.088.300
5/12/2023 23,82 23,55 -0,59% 23,48 24,15 23,74 23,55 23,57 6.255 3.086.005.000
4/12/2023 24,33 23,69 -2,75% 23,33 24,38 23,66 23,69 23,70 7.991 3.865.413.800
1/12/2023 23,08 24,36 +5,23% 22,94 24,36 23,83 24,21 24,36 3.413 10.333.045.100
30/11/2023 22,62 23,15 +3,12% 22,49 23,15 22,94 23,11 23,15 7.318 4.151.924.800
29/11/2023 22,60 22,45 +0,22% 22,27 22,73 22,45 22,45 22,46 7.418 4.128.264.500
28/11/2023 22,02 22,40 +1,59% 21,95 22,71 22,39 22,33 22,41 7.526 3.548.012.600
27/11/2023 21,84 22,05 +1,01% 21,48 22,11 21,83 22,03 22,07 6.170 3.510.108.800
24/11/2023 22,10 21,83 -1,93% 21,46 22,10 21,78 21,81 21,85 7.005 3.834.438.800
23/11/2023 22,33 22,26 -0,40% 21,90 22,36 22,20 22,26 22,30 5.862 2.424.662.800
22/11/2023 22,42 22,35 +0,04% 21,99 23,10 22,37 22,35 22,36 7.843 3.714.786.400
21/11/2023 22,40 22,34 -1,11% 21,66 22,55 22,01 22,29 22,35 8.641 4.321.000.000
20/11/2023 22,89 22,59 -1,40% 22,47 22,99 22,68 22,59 22,70 8.539 4.447.233.200
17/11/2023 23,06 22,91 -0,82% 22,55 23,35 22,85 22,90 22,94 1.140 5.569.848.200
16/11/2023 22,79 23,10 +1,76% 22,73 23,30 23,06 22,99 23,10 3.180 5.393.812.200
14/11/2023 22,09 22,70 +3,18% 22,00 23,18 22,55 22,67 22,70 8.209 10.677.490.300
13/11/2023 22,02 22,00 0,00% 21,56 22,07 21,87 21,96 22,05 5.325 3.980.409.000
10/11/2023 20,90 22,00 +5,26% 20,86 22,16 21,78 21,98 22,07 3.110 7.888.230.500
9/11/2023 20,97 20,90 +0,67% 20,42 21,52 20,96 20,84 20,92 8.398 4.251.816.400
8/11/2023 20,30 20,76 -0,38% 19,79 21,47 20,78 20,67 20,77 1.546 5.752.853.300
7/11/2023 19,92 20,84 +4,72% 19,71 20,92 20,65 20,79 20,84 7.435 4.345.125.500
6/11/2023 20,87 19,90 -4,97% 19,80 21,13 20,12 19,86 19,97 6.270 3.346.692.600
3/11/2023 20,03 20,94 +5,97% 20,03 21,04 20,74 20,91 20,95 2.452 5.219.739.500
1/11/2023 19,40 19,76 +2,01% 18,91 19,94 19,61 19,74 19,77 2.402 5.223.057.500
31/10/2023 18,71 19,37 +3,47% 18,41 19,50 19,20 19,30 19,37 5.825 2.559.249.600
30/10/2023 19,04 18,72 -1,53% 18,53 19,12 18,78 18,72 18,73 9.891 4.334.048.700
27/10/2023 20,01 19,01 -5,33% 18,86 20,05 19,33 18,99 19,01 1.546 4.333.705.800
26/10/2023 19,35 20,08 +3,77% 19,35 20,40 20,10 20,08 20,20 8.438 3.411.391.300
25/10/2023 19,94 19,35 -2,96% 19,28 20,08 19,46 19,33 19,44 5.644 2.517.766.800
24/10/2023 19,71 19,94 +1,94% 19,56 20,13 19,88 19,94 19,98 6.234 2.312.536.400
23/10/2023 19,17 19,56 +1,35% 19,02 19,99 19,61 19,51 19,57 6.270 2.775.294.600
20/10/2023 19,14 19,30 -0,05% 18,90 19,48 19,13 19,20 19,30 6.864 3.610.096.700
19/10/2023 19,38 19,31 -0,26% 19,31 20,05 19,58 19,31 19,33 8.104 2.993.357.000
18/10/2023 19,75 19,36 -2,71% 19,09 19,75 19,30 19,32 19,38 268 7.563.268.300
17/10/2023 20,13 19,90 -1,87% 19,80 20,64 20,18 19,90 19,92 7.293 4.336.865.000
16/10/2023 20,50 20,28 -0,34% 20,09 20,74 20,34 20,27 20,37 5.237 2.325.060.700
13/10/2023 21,69 20,35 -7,92% 20,35 21,69 20,74 20,35 20,37 254 5.147.883.000
11/10/2023 22,04 22,10 +0,32% 21,59 22,24 21,94 22,10 22,17 3.954 2.943.504.000
10/10/2023 21,25 22,03 +3,92% 21,25 22,40 21,97 21,98 22,03 9.421 4.752.331.100
9/10/2023 20,51 21,20 +2,66% 20,30 21,37 20,88 21,18 21,21 7.607 3.937.948.000
6/10/2023 20,59 20,65 -1,15% 19,94 20,76 20,44 20,55 20,65 7.382 3.771.905.000
5/10/2023 21,15 20,89 -1,23% 20,65 21,38 20,84 20,85 20,89 4.891 2.439.001.500
4/10/2023 20,99 21,15 +2,67% 20,49 21,36 21,04 21,12 21,15 6.079 2.970.351.900
3/10/2023 21,27 20,60 -4,14% 20,46 21,45 20,78 20,59 20,70 7.949 3.768.987.500
2/10/2023 21,56 21,49 -0,05% 21,24 21,78 21,50 21,32 21,49 690 10.209.628.900
29/9/2023 21,21 21,50 +3,27% 21,04 21,71 21,35 21,47 21,51 7.505 5.723.805.200
28/9/2023 20,05 20,82 +3,84% 19,90 21,06 20,76 20,81 20,94 87 5.647.492.900
27/9/2023 19,86 20,05 +1,26% 19,60 20,44 20,02 20,05 20,11 6.992 9.110.842.100
26/9/2023 20,20 19,80 -2,99% 19,69 20,52 19,98 19,80 19,84 3.319 8.475.471.100
25/9/2023 20,20 20,41 +0,15% 20,06 20,45 20,32 20,36 20,44 4.765 2.236.410.300
22/9/2023 20,78 20,38 -1,07% 20,15 20,84 20,40 20,36 20,38 7.649 3.878.789.200
21/9/2023 20,76 20,60 -2,74% 20,28 20,96 20,56 20,56 20,60 1.079 4.673.481.500
20/9/2023 21,20 21,18 +0,38% 21,18 21,91 21,54 21,18 21,24 8.594 4.244.395.200
19/9/2023 21,52 21,10 -1,54% 20,94 21,57 21,14 21,05 21,10 6.533 7.198.874.300
18/9/2023 20,99 21,43 +1,85% 20,71 21,70 21,33 21,39 21,44 8.374 4.652.047.100
15/9/2023 21,81 21,04 -3,22% 20,98 21,81 21,16 21,00 21,04 9.224 6.658.317.300
14/9/2023 22,09 21,74 -0,69% 21,64 22,20 21,79 21,69 21,75 8.240 3.703.054.000
13/9/2023 21,88 21,89 +0,64% 21,65 22,57 22,06 21,80 21,89 9.765 6.582.887.800
12/9/2023 20,94 21,75 +3,87% 20,70 21,90 21,57 21,75 21,80 9.077 6.119.971.800
11/9/2023 20,86 20,94 +1,40% 20,43 20,98 20,79 20,92 20,94 5.863 2.606.853.700
8/9/2023 20,21 20,65 +1,37% 20,02 20,65 20,45 20,63 20,65 6.692 3.057.763.600
6/9/2023 21,22 20,37 -4,37% 20,24 21,41 20,59 20,37 20,38 8.787 4.509.953.100
5/9/2023 22,29 21,30 -2,34% 21,08 22,30 21,43 21,28 21,34 6.837 10.748.354.300
4/9/2023 21,72 21,81 -0,32% 21,33 21,84 21,67 21,76 21,82 691 5.577.566.900
1/9/2023 20,64 21,88 +6,21% 20,64 21,88 21,64 21,61 21,88 3.659 7.406.474.500
31/8/2023 20,97 20,60 -2,42% 20,22 21,19 20,67 20,60 20,62 1.950 11.573.687.400
30/8/2023 21,98 21,11 -4,35% 20,99 22,23 21,33 21,11 21,18 1.823 6.980.904.100
29/8/2023 21,86 22,07 +0,78% 21,56 22,14 21,87 22,02 22,12 937 4.706.915.400
28/8/2023 22,32 21,90 -2,01% 21,44 22,33 21,80 21,89 22,07 9.672 6.838.981.800
25/8/2023 23,69 22,35 -5,10% 21,90 23,69 22,56 22,30 22,35 5.165 15.816.573.000
24/8/2023 23,70 23,55 -0,38% 23,49 23,88 23,64 23,53 23,65 7.737 4.444.068.400
23/8/2023 23,40 23,64 +2,20% 23,09 23,85 23,62 23,64 23,65 8.654 5.358.761.300
22/8/2023 22,08 23,13 +5,38% 22,07 23,32 22,89 23,13 23,16 8.817 4.548.357.300
21/8/2023 21,55 21,95 +2,09% 21,37 21,98 21,78 21,87 21,95 9.706 5.867.007.300
18/8/2023 21,18 21,50 +1,56% 20,92 21,54 21,32 21,34 21,51 483 5.340.780.200
17/8/2023 22,12 21,17 -3,33% 21,04 22,15 21,33 21,15 21,19 433 5.192.009.400
16/8/2023 21,95 21,90 -0,05% 21,78 22,39 22,02 21,90 21,91 5.044 2.265.687.100
15/8/2023 21,97 21,91 +0,50% 21,36 22,04 21,83 21,85 21,94 5.956 3.383.050.000
14/8/2023 22,25 21,80 -1,80% 21,65 22,33 21,90 21,80 21,81 8.465 4.151.248.200
11/8/2023 22,42 22,20 -1,33% 22,10 22,94 22,34 22,17 22,28 6.749 3.277.786.100
10/8/2023 23,32 22,50 -3,02% 22,46 23,73 22,85 22,49 22,52 6.577 3.754.626.200
9/8/2023 23,62 23,20 -1,44% 22,56 23,80 23,05 23,12 23,20 9.195 5.070.409.800
8/8/2023 23,07 23,54 +1,03% 22,29 24,01 23,45 23,52 23,57 7.234 9.758.081.200
7/8/2023 24,22 23,30 -3,44% 23,19 24,26 23,46 23,28 23,30 6.043 7.280.980.000
4/8/2023 23,56 24,13 +1,77% 23,50 24,17 24,01 24,09 24,13 5.757 4.563.511.800
3/8/2023 23,77 23,71 +1,02% 23,23 24,17 23,61 23,70 23,74 8.997 6.373.898.800
2/8/2023 22,96 23,47 +1,60% 22,96 23,70 23,39 23,45 23,47 7.619 4.006.717.800
1/8/2023 22,76 23,10 +1,05% 22,62 23,34 23,05 23,06 23,10 7.088 5.313.052.400
31/7/2023 22,84 22,86 +0,48% 22,63 23,27 22,89 22,85 22,86 5.800 3.735.462.200
28/7/2023 22,51 22,75 +1,84% 22,20 22,95 22,67 22,74 22,75 6.483 4.355.042.300
27/7/2023 22,47 22,34 -0,27% 22,13 22,62 22,37 22,32 22,34 5.428 3.386.601.100
26/7/2023 22,36 22,40 +0,18% 21,65 22,47 22,04 22,39 22,40 431 8.309.904.500
25/7/2023 22,15 22,36 +2,15% 22,15 22,78 22,48 22,36 22,38 7.664 6.549.182.200
24/7/2023 21,92 21,89 +0,14% 21,48 22,05 21,72 21,89 21,91 4.380 4.556.214.700
21/7/2023 21,82 21,86 +0,55% 21,64 22,14 21,89 21,83 21,89 5.813 2.724.281.000
20/7/2023 22,00 21,74 -0,73% 21,74 22,15 21,83 21,74 21,84 2.988 1.947.786.700
19/7/2023 22,09 21,90 -0,54% 21,59 22,10 21,79 21,90 21,92 3.147 1.994.809.800
18/7/2023 21,89 22,02 +0,64% 21,70 22,08 21,95 22,01 22,04 5.196 3.824.808.700
17/7/2023 21,13 21,88 +3,94% 20,68 21,88 21,51 21,87 21,89 5.962 2.973.326.500
14/7/2023 21,75 21,05 -3,84% 20,76 21,78 21,17 21,05 21,13 7.463 3.818.355.100
13/7/2023 22,14 21,89 -0,18% 21,56 22,15 21,82 21,83 21,90 5.364 2.803.259.300
12/7/2023 22,04 21,93 -0,14% 21,74 22,36 22,00 21,89 21,93 4.864 1.916.397.300
11/7/2023 21,91 21,96 +0,05% 21,04 22,00 21,58 21,92 21,96 4.738 5.596.066.200
10/7/2023 22,40 21,95 -2,01% 21,78 22,55 21,99 21,95 21,98 7.520 3.986.756.400
7/7/2023 21,69 22,40 +3,46% 21,69 22,75 22,41 22,37 22,40 8.704 5.089.287.200
6/7/2023 21,74 21,65 -1,68% 21,46 22,08 21,72 21,63 21,65 7.007 3.683.638.500
5/7/2023 21,80 22,02 +1,06% 21,50 22,32 21,95 22,00 22,04 4.984 2.307.309.800
4/7/2023 21,81 21,79 -0,14% 21,64 22,32 21,93 21,78 21,81 8.392 4.063.991.100
3/7/2023 21,19 21,82 +1,49% 20,96 22,10 21,73 21,81 21,92 397 5.209.003.700
30/6/2023 20,98 21,50 +3,22% 20,83 21,83 21,41 21,42 21,52 2.915 7.061.457.700
29/6/2023 20,10 20,83 +4,25% 19,88 20,97 20,72 20,83 20,85 6.359 2.903.099.100
28/6/2023 19,87 19,98 -0,10% 19,68 20,36 20,03 19,94 19,98 3.134 1.521.343.300
27/6/2023 20,55 20,00 -1,77% 19,28 20,75 19,70 19,97 20,00 8.734 4.921.377.600
26/6/2023 21,10 20,36 -3,23% 20,16 21,13 20,48 20,36 20,42 5.951 3.566.584.300
23/6/2023 20,55 21,04 +2,38% 20,34 21,17 20,80 21,04 21,14 187 6.760.882.500
22/6/2023 20,46 20,55 -0,29% 19,63 20,62 20,11 20,50 20,57 7.188 4.494.107.900
21/6/2023 20,82 20,61 -2,00% 19,78 21,04 20,26 20,61 20,63 1.538 18.513.186.400
20/6/2023 20,83 21,03 +0,38% 20,63 21,21 20,98 20,94 21,04 31 6.450.763.400
19/6/2023 21,19 20,95 -1,18% 20,91 21,32 21,01 20,93 20,95 6.168 3.761.265.000
16/6/2023 20,80 21,20 +1,39% 20,57 21,26 21,07 21,07 21,20 9.441 5.200.443.700
15/6/2023 20,77 20,91 +0,72% 20,47 21,20 20,93 20,91 21,00 6.626 2.741.401.100
14/6/2023 20,47 20,76 +2,32% 20,25 20,91 20,76 20,76 20,77 8.855 4.928.711.800
13/6/2023 20,90 20,29 -2,69% 20,11 21,04 20,37 20,26 20,30 9.768 5.311.953.300
12/6/2023 20,72 20,85 +0,53% 20,56 21,05 20,91 20,84 20,90 5.346 3.415.009.200
9/6/2023 20,50 20,74 +1,17% 20,44 21,10 20,74 20,73 20,77 1.147 7.467.581.700
7/6/2023 19,69 20,50 +5,89% 19,60 20,77 20,24 20,48 20,50 9.824 15.927.492.500
6/6/2023 19,13 19,36 +2,11% 19,03 19,80 19,46 19,35 19,36 8.674 3.912.004.200
5/6/2023 19,03 18,96 +0,32% 18,55 19,14 18,87 18,96 19,01 7.533 4.035.264.300
2/6/2023 19,90 18,90 -3,42% 18,75 20,08 19,36 18,88 18,90 846 11.963.612.200
1/6/2023 19,25 19,57 +2,73% 18,83 19,85 19,40 19,57 19,58 5.630 10.921.752.500
31/5/2023 17,79 19,05 +6,07% 17,57 19,06 18,81 18,97 19,05 6.636 13.656.130.500
30/5/2023 18,43 17,96 -2,50% 17,64 18,50 18,05 17,96 17,97 7.816 14.819.920.100
29/5/2023 18,53 18,42 +0,33% 17,82 18,62 18,17 18,40 18,43 2.015 8.816.165.300
26/5/2023 18,25 18,36 +2,28% 17,51 18,80 18,19 18,32 18,37 505 10.359.526.400
25/5/2023 17,23 17,95 +6,40% 16,99 18,38 17,73 17,91 17,98 9.298 10.856.273.900
24/5/2023 16,70 16,87 +1,44% 16,29 17,01 16,70 16,86 16,88 2.666 14.569.216.200
23/5/2023 16,35 16,63 +0,60% 16,23 17,05 16,67 16,63 16,64 9.792 4.672.563.600
22/5/2023 16,85 16,53 -1,43% 16,31 16,97 16,54 16,52 16,54 420 7.057.362.300
19/5/2023 17,40 16,77 -3,12% 16,46 17,71 17,02 16,61 16,77 305 8.532.257.700
18/5/2023 17,00 17,31 +1,35% 16,87 17,45 17,19 17,29 17,31 639 5.041.991.700
17/5/2023 16,91 17,08 +2,03% 16,67 17,14 16,96 17,04 17,09 8.875 5.534.289.800
16/5/2023 17,40 16,74 -3,18% 16,70 17,51 16,88 16,70 16,74 9.535 10.209.488.400
15/5/2023 16,72 17,29 +3,53% 16,62 17,48 17,14 17,28 17,30 9.854 4.671.338.800
12/5/2023 16,88 16,70 +0,30% 16,45 17,14 16,78 16,67 16,71 6.723 3.943.071.000
11/5/2023 16,00 16,65 +5,05% 15,64 16,71 16,31 16,64 16,65 7.439 12.418.011.100
10/5/2023 15,63 15,85 +0,76% 15,52 16,10 15,74 15,85 15,86 7.051 3.032.803.900
9/5/2023 15,50 15,73 +0,77% 15,28 16,01 15,64 15,72 15,74 8.794 5.260.705.800
8/5/2023 16,36 15,61 -3,64% 15,57 16,63 15,83 15,61 15,68 5.860 2.602.126.400
5/5/2023 16,00 16,20 +2,27% 15,77 16,57 16,16 16,18 16,22 7.595 3.970.939.200
4/5/2023 15,85 15,84 -0,06% 15,66 16,21 15,84 15,83 15,88 7.379 7.544.684.400
3/5/2023 15,48 15,85 +2,06% 15,23 15,90 15,66 15,85 15,87 5.575 2.110.488.400
2/5/2023 15,37 15,53 +1,84% 15,11 15,75 15,49 15,52 15,53 8.783 3.495.347.400
28/4/2023 14,82 15,25 +3,53% 14,65 15,45 15,17 15,24 15,25 7.795 3.466.466.500
27/4/2023 14,26 14,73 +3,01% 14,18 14,93 14,68 14,72 14,73 3.304 934.324.200
26/4/2023 14,18 14,30 +0,70% 14,01 14,70 14,26 14,29 14,31 4.272 2.452.214.700
25/4/2023 14,31 14,20 -1,80% 14,07 14,51 14,21 14,19 14,20 6.171 1.299.084.600
24/4/2023 13,81 14,46 +1,76% 13,81 14,60 14,43 14,45 14,46 4.080 1.966.841.500
20/4/2023 13,69 14,21 +3,42% 13,55 14,42 14,12 14,20 14,21 2.936 939.268.400
19/4/2023 14,44 13,74 -6,21% 13,54 14,51 13,79 13,74 13,75 7.388 3.532.562.500
18/4/2023 14,80 14,65 -0,20% 14,47 15,14 14,76 14,65 14,66 4.264 3.274.446.400
17/4/2023 14,64 14,68 +0,14% 14,46 14,95 14,75 14,67 14,68 3.238 1.042.923.300
14/4/2023 14,60 14,66 -0,41% 14,31 15,04 14,67 14,65 14,66 5.634 3.560.197.200
13/4/2023 14,24 14,72 +3,15% 13,99 15,00 14,73 14,71 14,73 5.615 2.176.827.900
12/4/2023 14,27 14,27 +1,35% 14,08 14,78 14,38 14,25 14,27 6.750 3.341.076.800
11/4/2023 13,39 14,08 +6,91% 13,39 14,53 14,17 14,03 14,09 780 4.725.916.100
10/4/2023 13,40 13,17 -2,59% 13,17 13,46 13,24 13,17 13,25 3.094 1.394.999.600
6/4/2023 13,73 13,52 -1,67% 13,36 13,95 13,62 13,52 13,56 4.226 4.129.689.600
5/4/2023 13,58 13,75 0,00% 13,42 13,82 13,68 13,75 13,76 5.094 2.527.324.900
4/4/2023 13,12 13,75 +4,32% 13,04 13,79 13,50 13,75 13,76 6.175 2.612.439.400
3/4/2023 13,52 13,18 -1,20% 12,95 13,52 13,10 13,18 13,19 6.440 2.083.706.000
31/3/2023 13,64 13,34 -2,27% 13,25 13,88 13,43 13,34 13,37 3.722 1.349.716.200
30/3/2023 13,91 13,65 +2,63% 13,49 14,02 13,73 13,64 13,65 8.402 4.472.738.200
29/3/2023 13,99 13,30 -2,28% 13,01 13,99 13,33 13,27 13,30 6.006 1.927.191.300
28/3/2023 13,32 13,61 +1,57% 13,13 13,73 13,57 13,61 13,62 4.974 1.781.921.200
27/3/2023 13,50 13,40 -0,22% 13,10 13,56 13,37 13,40 13,41 4.619 1.706.204.000
24/3/2023 13,75 13,43 -2,75% 13,37 13,99 13,54 13,43 13,50 860 3.880.879.100
23/3/2023 15,30 13,81 -9,38% 13,22 15,50 14,12 13,81 13,82 4.144 32.907.443.300
22/3/2023 15,99 15,24 -4,69% 15,01 16,13 15,39 15,24 15,28 7.611 5.479.181.700
21/3/2023 15,92 15,99 +0,38% 15,85 16,43 16,07 15,99 16,00 3.582 1.138.357.800
20/3/2023 16,58 15,93 -3,28% 15,86 16,59 16,09 15,92 15,93 5.587 2.404.369.200
17/3/2023 16,68 16,47 -1,67% 16,17 16,72 16,45 16,38 16,47 5.160 2.780.107.100
16/3/2023 15,91 16,75 +8,27% 15,27 16,84 16,39 16,73 16,75 8.588 3.582.352.000
15/3/2023 14,80 15,47 +2,45% 14,46 15,62 15,11 15,45 15,47 8.024 2.101.973.800
14/3/2023 15,56 15,10 -2,39% 14,99 15,66 15,21 15,10 15,12 3.991 1.187.364.300
13/3/2023 15,33 15,47 -0,58% 15,30 15,89 15,52 15,47 15,48 3.650 1.335.777.000
10/3/2023 15,93 15,56 -2,69% 15,38 15,93 15,55 15,54 15,56 4.072 1.432.573.600
9/3/2023 15,81 15,99 +1,14% 15,79 16,52 16,11 15,98 15,99 4.866 1.410.557.000
8/3/2023 14,94 15,81 +5,97% 14,94 16,10 15,81 15,81 15,82 6.964 3.159.469.400
7/3/2023 15,16 14,92 -0,86% 14,70 15,16 14,88 14,92 14,93 3.383 1.375.132.200
6/3/2023 14,73 15,05 +2,52% 14,69 15,47 14,96 15,03 15,07 5.851 2.962.941.300
3/3/2023 14,87 14,68 -1,34% 14,59 15,34 14,92 14,68 14,69 2.813 1.111.732.200
2/3/2023 14,91 14,88 0,00% 14,70 15,20 15,00 14,88 14,89 4.533 1.486.254.900
1/3/2023 15,70 14,88 -4,19% 14,52 15,70 14,81 14,88 14,89 7.838 4.656.154.100
28/2/2023 16,01 15,53 -2,88% 15,45 16,20 15,63 15,50 15,53 3.033 1.224.693.300
27/2/2023 15,83 15,99 +0,57% 15,57 16,30 16,04 15,98 16,01 3.445 1.586.004.900
24/2/2023 16,06 15,90 -1,43% 15,85 16,31 16,04 15,89 15,90 2.010 746.319.000
23/2/2023 16,25 16,13 -0,43% 15,95 16,52 16,30 16,13 16,15 1.837 812.140.400
22/2/2023 16,63 16,20 -3,17% 15,87 16,69 16,14 16,19 16,20 4.642 1.620.727.000
17/2/2023 16,60 16,73 +0,24% 16,35 17,09 16,82 16,73 16,76 4.613 1.224.376.200
16/2/2023 16,25 16,69 +2,71% 15,89 17,09 16,65 16,69 16,74 4.153 2.989.206.200
15/2/2023 16,06 16,25 +1,37% 15,89 16,77 16,35 16,25 16,26 4.402 2.446.164.800
14/2/2023 16,01 16,03 +1,01% 15,73 16,52 16,01 16,02 16,03 5.508 4.158.464.000
13/2/2023 16,03 15,87 -1,18% 15,71 16,27 15,91 15,87 15,88 3.729 1.140.324.600
10/2/2023 16,03 16,06 -0,12% 15,94 16,42 16,10 16,05 16,06 1.386 420.390.300
9/2/2023 16,12 16,08 -0,19% 15,89 16,56 16,18 16,05 16,09 2.533 3.567.832.800
8/2/2023 15,87 16,11 +2,29% 15,68 16,15 15,96 16,10 16,11 2.760 1.588.049.700
7/2/2023 15,98 15,75 -1,87% 15,44 16,14 15,74 15,72 15,76 3.498 1.098.410.100
6/2/2023 16,12 16,05 -0,06% 15,97 16,56 16,22 16,05 16,07 6.181 1.685.397.500
3/2/2023 16,53 16,06 -3,14% 15,94 16,71 16,19 16,05 16,06 4.370 1.852.365.600
2/2/2023 16,59 16,58 -0,12% 16,34 17,27 16,68 16,57 16,58 6.718 2.806.626.100
1/2/2023 16,21 16,60 +4,60% 15,95 16,97 16,45 16,60 16,61 1.273 4.974.582.300
31/1/2023 15,82 15,87 +1,15% 15,80 16,34 15,98 15,87 15,88 5.637 1.943.249.400
30/1/2023 15,76 15,69 +0,13% 15,57 16,03 15,75 15,69 15,71 3.337 973.867.400
27/1/2023 15,47 15,67 +1,16% 15,34 15,82 15,63 15,67 15,68 2.814 721.964.600
26/1/2023 15,32 15,49 +1,44% 15,06 15,64 15,41 15,48 15,49 2.276 706.917.200
25/1/2023 15,04 15,27 +1,13% 14,77 15,71 15,36 15,27 15,28 3.239 1.063.204.300
24/1/2023 15,03 15,10 +0,67% 15,00 15,37 15,11 15,10 15,12 3.056 641.456.700
23/1/2023 15,63 15,00 -3,97% 14,84 16,18 15,28 15,00 15,01 4.788 2.792.190.800
20/1/2023 15,63 15,62 -0,13% 15,44 15,94 15,64 15,61 15,62 3.269 1.002.082.900
19/1/2023 15,23 15,64 +1,56% 14,82 15,75 15,43 15,63 15,64 5.442 1.566.906.300
18/1/2023 15,18 15,40 +2,53% 15,07 16,10 15,60 15,40 15,41 5.083 3.337.841.600
17/1/2023 15,10 15,02 -0,40% 14,85 15,69 15,23 14,97 15,02 3.296 2.348.840.300
16/1/2023 14,75 15,08 +1,28% 14,35 15,41 15,06 15,08 15,11 4.486 2.121.293.500
13/1/2023 14,69 14,89 -0,07% 14,22 15,14 14,83 14,89 14,94 4.660 1.374.784.100
12/1/2023 14,76 14,90 +0,40% 14,51 15,53 15,00 14,88 14,91 4.749 1.323.658.800
11/1/2023 14,77 14,84 +0,68% 14,10 15,03 14,63 14,79 14,84 5.872 1.976.152.200
10/1/2023 13,00 14,74 +12,78% 12,86 14,80 14,14 14,73 14,74 6.449 1.987.882.000
9/1/2023 12,65 13,07 +2,35% 12,11 13,25 12,87 13,00 13,07 6.060 1.262.378.800
6/1/2023 12,44 12,77 +1,67% 12,35 12,95 12,55 12,71 12,79 6.286 1.529.609.900
5/1/2023 12,44 12,56 +0,48% 12,31 12,81 12,55 12,56 12,58 7.727 1.589.613.200
4/1/2023 12,30 12,50 +1,96% 12,17 12,74 12,50 12,50 12,51 6.547 1.243.643.000
3/1/2023 12,71 12,26 -3,69% 12,25 13,02 12,50 12,26 12,31 6.516 1.639.957.400
2/1/2023 13,41 12,73 -6,33% 12,48 13,41 12,77 12,73 12,76 3.507 797.725.500
29/12/2022 13,74 13,59 -0,73% 13,40 14,15 13,61 13,59 13,60 3.276 1.206.057.900
28/12/2022 13,18 13,69 +4,11% 13,10 13,85 13,68 13,66 13,69 5.366 1.793.729.600
27/12/2022 13,74 13,15 -3,87% 13,11 13,87 13,27 13,15 13,18 3.877 758.547.800
26/12/2022 14,17 13,68 -3,46% 13,68 14,34 13,81 13,68 13,89 1.166 295.986.000
23/12/2022 13,18 14,17 +7,59% 13,09 14,49 13,97 14,16 14,18 7.536 2.872.227.300
22/12/2022 13,60 13,17 -1,05% 12,95 13,60 13,16 13,16 13,17 3.273 799.630.800
21/12/2022 13,45 13,31 -1,04% 13,04 13,62 13,41 13,31 13,34 5.504 1.334.713.300
20/12/2022 12,73 13,45 +5,49% 12,46 14,10 13,47 13,45 13,55 7.214 2.980.252.000
19/12/2022 12,22 12,75 +4,94% 12,17 13,00 12,75 12,74 12,88 6.668 1.640.991.200
16/12/2022 12,98 12,15 -6,54% 12,14 13,14 12,34 12,15 12,24 4.125 9.682.324.600
15/12/2022 12,93 13,00 -0,76% 12,80 13,44 13,09 13,00 13,15 4.236 1.671.122.300
14/12/2022 12,93 13,10 +0,69% 12,73 13,32 13,02 13,10 13,13 7.049 1.719.437.400
13/12/2022 13,48 13,01 -3,27% 12,90 13,82 13,15 12,99 13,01 3.648 1.049.226.000
12/12/2022 13,50 13,45 -0,37% 13,09 13,60 13,35 13,45 13,50 4.190 1.185.915.300
9/12/2022 13,64 13,50 -1,32% 13,44 13,93 13,54 13,50 13,51 3.963 2.390.811.400
8/12/2022 14,40 13,68 -5,33% 13,39 14,42 13,70 13,68 13,69 8.696 2.808.985.700
7/12/2022 14,86 14,45 -3,02% 14,45 15,19 14,84 14,44 14,62 3.806 2.852.684.400
6/12/2022 15,16 14,90 -1,32% 14,89 15,28 14,95 14,90 15,06 3.280 913.465.500
5/12/2022 15,41 15,10 -2,27% 14,85 15,49 15,07 15,08 15,10 3.540 1.100.960.200
2/12/2022 15,40 15,45 +0,85% 15,16 15,84 15,45 15,45 15,48 2.144 685.276.200
1/12/2022 15,13 15,32 +0,92% 14,82 15,64 15,36 15,30 15,32 3.264 1.736.046.000
30/11/2022 15,72 15,18 -3,00% 14,99 15,95 15,27 15,18 15,23 6.471 4.427.395.300
29/11/2022 15,06 15,65 +4,26% 15,02 15,79 15,55 15,65 15,66 3.993 1.206.083.100
28/11/2022 15,24 15,01 -1,44% 15,01 15,36 15,14 15,01 15,10 3.205 950.002.800
25/11/2022 16,32 15,23 -6,56% 15,15 16,47 15,55 15,23 15,30 5.690 1.934.201.300
24/11/2022 15,60 16,30 +5,16% 15,54 16,50 16,23 16,21 16,30 2.079 629.768.300
23/11/2022 15,82 15,50 -2,02% 15,33 16,04 15,58 15,49 15,50 7.706 2.318.552.100
22/11/2022 16,00 15,82 -2,71% 15,52 16,19 15,74 15,82 15,85 4.038 1.803.549.100
21/11/2022 15,97 16,26 +3,04% 15,65 16,46 16,16 16,26 16,27 6.304 1.748.617.100
18/11/2022 15,55 15,78 +3,07% 15,38 16,22 15,80 15,75 15,78 8.231 3.617.779.900
17/11/2022 14,57 15,31 +1,19% 13,84 15,36 14,50 15,31 15,32 4.631 5.716.214.400
16/11/2022 15,65 15,13 -4,66% 14,65 15,90 14,97 15,05 15,13 6.104 2.461.285.500
14/11/2022 15,63 15,87 +1,80% 15,58 16,20 15,86 15,87 15,90 3.245 4.155.472.200
11/11/2022 15,79 15,59 -1,95% 15,15 16,00 15,56 15,59 15,61 7.121 2.711.712.800
10/11/2022 17,34 15,90 -8,88% 15,45 17,34 16,00 15,90 15,91 407 4.670.320.900
9/11/2022 17,22 17,45 +1,04% 17,08 17,75 17,50 17,44 17,45 6.104 1.718.555.100
8/11/2022 16,76 17,27 +2,13% 16,40 17,32 16,89 17,24 17,27 5.930 2.424.557.400
7/11/2022 18,00 16,91 -5,43% 16,58 18,00 17,08 16,87 16,91 6.011 2.407.917.800
4/11/2022 18,23 17,88 -0,67% 17,66 18,52 17,98 17,86 17,88 4.381 1.923.312.500
3/11/2022 17,55 18,00 +1,12% 17,26 18,56 18,22 18,00 18,01 1.075 3.834.846.500
1/11/2022 17,57 17,80 +2,71% 17,05 18,07 17,73 17,79 17,80 7.918 2.773.088.900
31/10/2022 16,20 17,33 +4,02% 16,20 17,86 17,27 17,32 17,34 9.357 3.302.831.900
28/10/2022 16,17 16,66 +2,27% 15,99 16,68 16,44 16,57 16,67 4.200 1.263.245.300
27/10/2022 15,53 16,29 +5,64% 15,40 16,46 16,18 16,29 16,31 2.873 1.062.075.100
26/10/2022 15,51 15,42 -2,16% 15,24 15,97 15,46 15,34 15,42 4.529 1.932.928.200
25/10/2022 15,37 15,76 +1,94% 15,25 16,29 15,86 15,75 15,76 4.525 3.097.001.300
24/10/2022 16,08 15,46 -5,44% 15,44 16,13 15,68 15,45 15,46 3.692 1.273.060.500
21/10/2022 15,94 16,35 +2,19% 15,84 16,79 16,22 16,35 16,36 3.903 3.267.686.100
20/10/2022 16,08 16,00 +0,13% 15,50 16,53 15,95 16,00 16,01 3.476 4.782.264.800
19/10/2022 16,10 15,98 -0,62% 15,68 16,10 15,91 15,94 15,98 1.515 605.980.800
18/10/2022 15,94 16,08 +2,42% 15,61 16,12 15,94 16,02 16,08 1.792 488.576.000
17/10/2022 15,68 15,70 +0,96% 15,51 15,99 15,73 15,70 15,71 1.144 375.037.400
14/10/2022 16,03 15,55 -2,51% 15,24 16,03 15,51 15,55 15,67 2.342 1.492.475.500
13/10/2022 15,42 15,95 +2,24% 15,02 16,02 15,76 15,95 15,98 2.601 792.949.600
11/10/2022 16,13 15,60 -3,58% 15,50 16,28 15,81 15,60 15,64 3.016 1.414.245.700
10/10/2022 16,80 16,18 -3,69% 16,05 16,80 16,30 16,18 16,29 2.963 861.130.000
7/10/2022 16,49 16,80 +1,94% 16,40 17,08 16,80 16,75 16,80 5.646 2.286.744.900
6/10/2022 15,51 16,48 +7,01% 15,32 16,48 16,07 16,36 16,49 3.377 2.326.092.000
5/10/2022 15,96 15,40 -3,08% 15,33 16,04 15,55 15,38 15,40 3.064 871.634.300
4/10/2022 16,28 15,89 -1,43% 15,62 16,49 16,14 15,86 15,89 4.568 2.054.743.500
3/10/2022 15,68 16,12 +6,05% 15,58 16,60 16,14 16,07 16,12 8.482 3.148.693.100
30/9/2022 14,56 15,20 +3,68% 14,34 15,38 15,03 15,20 15,26 6.921 2.616.361.000
29/9/2022 14,71 14,66 -1,61% 14,35 14,80 14,59 14,59 14,66 5.812 1.642.250.300
28/9/2022 14,70 14,90 +1,85% 14,55 15,10 14,82 14,90 14,93 2.618 1.045.971.500
27/9/2022 15,01 14,63 -1,15% 14,55 15,21 14,73 14,60 14,63 3.261 928.648.700
26/9/2022 15,27 14,80 -3,77% 14,68 15,44 14,90 14,79 14,80 3.603 1.420.155.900
23/9/2022 15,34 15,38 -1,41% 15,15 15,52 15,34 15,38 15,39 3.896 1.527.928.800
22/9/2022 15,01 15,60 +5,41% 14,71 15,64 15,16 15,56 15,60 5.975 2.084.395.900
21/9/2022 15,12 14,80 -2,05% 14,40 15,24 14,78 14,80 14,84 8.933 2.505.081.000
20/9/2022 15,58 15,11 -3,45% 15,06 15,85 15,37 15,11 15,14 6.760 1.866.966.200
19/9/2022 15,27 15,65 +1,56% 15,19 15,85 15,61 15,65 15,67 2.934 957.915.700
16/9/2022 15,08 15,41 +1,05% 14,37 15,41 15,18 15,30 15,41 9.615 6.509.694.500
15/9/2022 15,50 15,25 -1,61% 15,10 15,68 15,36 15,25 15,26 2.316 1.080.936.700
14/9/2022 15,27 15,50 +1,17% 15,11 15,73 15,46 15,47 15,50 3.491 868.228.400
13/9/2022 15,75 15,32 -4,43% 15,18 15,98 15,40 15,32 15,40 4.000 1.437.258.400
12/9/2022 16,06 16,03 +0,82% 15,90 16,45 16,09 16,01 16,03 2.902 2.104.495.200
9/9/2022 15,94 15,90 +0,51% 15,59 16,59 16,01 15,89 15,90 4.858 2.279.777.500
8/9/2022 15,76 15,82 +0,70% 15,40 16,14 15,78 15,77 15,82 2.500 845.847.300
6/9/2022 16,65 15,71 -6,49% 15,49 16,80 15,74 15,70 15,71 5.110 3.696.990.900
5/9/2022 16,67 16,80 +1,45% 16,53 17,02 16,81 16,78 16,80 4.138 1.598.736.000
2/9/2022 16,45 16,56 +1,60% 16,08 16,89 16,50 16,53 16,56 8.440 8.987.215.800
1/9/2022 16,65 16,30 -2,04% 15,89 16,68 16,26 16,27 16,30 6.988 3.739.409.700
31/8/2022 15,42 16,64 +7,98% 15,41 16,74 16,46 16,51 16,64 7.452 5.936.421.700
30/8/2022 16,21 15,41 -4,58% 15,34 16,56 15,83 15,41 15,42 6.814 2.253.436.800
29/8/2022 15,82 16,15 +1,32% 15,75 16,57 16,24 16,14 16,15 4.726 2.193.915.900
26/8/2022 16,38 15,94 -2,63% 15,86 16,53 16,01 15,94 15,97 3.575 1.477.648.000
25/8/2022 16,44 16,37 +0,49% 16,02 16,80 16,44 16,30 16,37 5.048 2.220.643.000
24/8/2022 15,58 16,29 +4,96% 15,31 16,70 16,24 16,26 16,30 5.802 2.622.309.700
23/8/2022 14,85 15,52 +4,16% 14,62 15,63 15,24 15,51 15,52 4.095 1.392.151.600
22/8/2022 15,06 14,90 -2,30% 14,81 15,24 14,97 14,90 14,92 5.662 2.085.507.300
19/8/2022 15,80 15,25 -4,87% 15,14 15,81 15,29 15,25 15,26 5.129 2.329.608.300
18/8/2022 15,80 16,03 +2,10% 15,40 16,58 16,11 16,03 16,04 8.254 3.850.178.000
17/8/2022 15,00 15,70 +3,63% 15,00 15,80 15,57 15,70 15,71 6.616 3.631.152.100
16/8/2022 15,54 15,15 -1,62% 14,78 15,68 15,06 15,10 15,15 4.719 2.158.166.500
15/8/2022 14,39 15,40 +6,21% 14,28 15,62 15,04 15,40 15,42 7.626 2.874.578.800
12/8/2022 13,89 14,50 +5,45% 13,72 14,50 14,28 14,46 14,50 5.742 2.181.906.600
11/8/2022 13,85 13,75 -0,43% 13,50 14,04 13,83 13,66 13,75 4.317 1.591.366.200
10/8/2022 12,93 13,81 +8,48% 12,87 14,19 13,76 13,81 13,88 9.438 3.917.045.300
9/8/2022 13,72 12,73 -6,60% 12,67 13,76 12,87 12,73 12,75 3.800 1.830.285.900
8/8/2022 13,56 13,63 +1,19% 13,44 14,16 13,78 13,63 13,66 6.136 2.032.014.500
5/8/2022 13,47 13,47 +0,07% 12,66 13,57 13,30 13,44 13,47 9.039 2.386.747.900
4/8/2022 12,02 13,46 +12,73% 12,02 13,78 13,26 13,45 13,46 2.770 4.522.343.000
3/8/2022 11,25 11,94 +6,61% 11,21 12,11 11,83 11,93 11,94 3.831 1.591.554.300
2/8/2022 11,52 11,20 -2,35% 11,20 11,60 11,32 11,20 11,27 2.600 498.467.600
1/8/2022 11,55 11,47 -0,61% 11,28 11,67 11,48 11,47 11,56 4.636 1.358.790.500
29/7/2022 11,77 11,54 -1,87% 11,47 11,87 11,64 11,49 11,54 1.718 542.794.100
28/7/2022 11,32 11,76 +4,16% 11,17 11,86 11,48 11,75 11,76 5.287 1.308.565.200
27/7/2022 10,75 11,29 +5,22% 10,75 11,38 11,18 11,27 11,30 4.076 795.486.900
26/7/2022 10,79 10,73 -0,09% 10,46 10,85 10,66 10,70 10,73 3.275 568.121.000
25/7/2022 10,76 10,74 +0,75% 10,44 11,06 10,76 10,74 10,79 5.695 1.522.742.900
22/7/2022 11,08 10,66 -3,79% 10,51 11,16 10,69 10,65 10,66 2.009 775.802.500
21/7/2022 11,20 11,08 -0,98% 10,96 11,25 11,09 11,04 11,08 3.538 2.325.527.400
20/7/2022 10,73 11,19 +4,48% 10,65 11,50 11,15 11,18 11,20 4.360 1.420.440.500
19/7/2022 10,48 10,71 +2,49% 10,43 10,81 10,64 10,67 10,71 2.965 781.390.400
18/7/2022 10,85 10,45 -1,42% 10,35 10,90 10,55 10,45 10,46 6.661 1.335.549.100
15/7/2022 10,72 10,60 -1,21% 10,50 10,86 10,65 10,60 10,65 4.867 1.062.011.900
14/7/2022 10,44 10,73 +1,80% 10,07 10,89 10,56 10,73 10,77 8.395 1.999.493.500
13/7/2022 10,50 10,54 -0,57% 10,26 10,76 10,53 10,54 10,55 8.193 1.994.726.100
12/7/2022 10,23 10,60 +3,62% 10,06 10,89 10,49 10,60 10,61 5.707 1.913.404.000
11/7/2022 10,33 10,23 -2,85% 9,91 10,42 10,19 10,23 10,26 3.808 1.956.783.700
8/7/2022 10,56 10,53 -0,66% 10,34 10,92 10,59 10,53 10,61 3.855 6.003.719.000
7/7/2022 10,15 10,60 +5,47% 10,00 10,71 10,34 10,58 10,60 8.435 5.564.740.700
6/7/2022 9,96 10,05 +0,80% 9,70 10,34 10,04 10,04 10,05 4.456 2.762.851.800
5/7/2022 10,00 9,97 -0,89% 9,63 10,01 9,85 9,91 9,97 2.486 1.257.203.800
4/7/2022 10,26 10,06 -2,80% 10,02 10,41 10,18 10,06 10,10 2.798 610.387.100
1/7/2022 10,01 10,35 +2,58% 9,71 10,48 10,16 10,34 10,35 6.250 2.794.161.300
30/6/2022 10,00 10,09 -2,13% 9,89 10,38 10,12 10,09 10,13 5.603 1.572.677.600
29/6/2022 10,64 10,31 -3,10% 9,99 10,72 10,26 10,31 10,33 4.566 2.426.771.500
28/6/2022 11,11 10,64 -3,54% 10,30 11,15 10,76 10,56 10,65 6.448 3.437.813.600
27/6/2022 11,34 11,03 -2,73% 10,80 11,45 11,00 11,03 11,04 4.349 1.886.621.500
24/6/2022 11,80 11,34 -2,58% 11,10 11,80 11,32 11,31 11,34 4.372 1.026.457.700
23/6/2022 11,53 11,64 +1,13% 11,34 12,05 11,70 11,63 11,64 3.491 1.218.709.400
22/6/2022 11,87 11,51 -3,52% 11,42 12,23 11,63 11,51 11,54 7.190 3.196.182.400
21/6/2022 12,12 11,93 -0,33% 11,60 12,28 11,86 11,90 11,94 3.853 1.259.578.000
20/6/2022 12,00 11,97 -0,25% 11,32 12,09 11,90 11,95 11,97 2.723 1.154.649.200
17/6/2022 11,72 12,00 +0,84% 10,98 12,17 11,61 12,00 12,01 7.493 4.394.770.500
15/6/2022 11,91 11,90 +1,54% 11,75 12,15 11,97 11,89 11,90 5.737 3.039.812.000
14/6/2022 11,79 11,72 -0,34% 11,50 12,00 11,77 11,65 11,72 5.977 1.476.713.000
13/6/2022 12,44 11,76 -7,47% 11,75 12,44 11,97 11,76 11,85 8.484 4.581.577.800
10/6/2022 13,46 12,71 -6,54% 12,58 13,57 12,90 12,71 12,77 3.665 2.691.995.600
9/6/2022 13,50 13,60 +0,74% 13,24 13,82 13,58 13,60 13,61 3.264 1.874.345.300
8/6/2022 13,29 13,50 +0,97% 13,08 13,74 13,47 13,49 13,50 5.263 1.814.473.200
7/6/2022 13,29 13,37 +0,15% 13,05 13,53 13,33 13,37 13,42 5.786 1.952.268.600
6/6/2022 14,21 13,35 -5,25% 13,35 14,21 13,52 13,35 13,53 5.676 1.585.457.600
3/6/2022 14,14 14,09 -0,77% 13,80 14,32 14,10 14,09 14,11 2.691 1.157.534.500
2/6/2022 14,24 14,20 +0,42% 14,13 14,60 14,31 14,19 14,20 3.567 1.903.653.200
1/6/2022 14,63 14,14 -2,82% 13,96 14,78 14,20 14,14 14,17 5.488 2.714.346.200
31/5/2022 15,00 14,55 -2,22% 14,38 15,08 14,54 14,54 14,55 2.311 2.277.311.000
30/5/2022 15,60 14,88 -3,63% 14,81 15,71 14,94 14,88 14,93 2.244 644.364.800
27/5/2022 15,87 15,44 -2,59% 15,39 16,16 15,54 15,44 15,46 3.030 954.347.200
26/5/2022 15,38 15,85 +3,73% 15,15 15,90 15,73 15,76 15,85 4.220 1.532.294.800
25/5/2022 15,73 15,28 -2,05% 15,13 15,73 15,31 15,28 15,29 5.045 1.684.239.300
24/5/2022 15,39 15,60 -0,64% 15,26 15,76 15,38 15,51 15,60 4.505 4.123.226.100
23/5/2022 15,68 15,70 +0,26% 15,39 15,91 15,69 15,70 15,71 4.480 3.075.575.000
20/5/2022 16,15 15,66 -2,37% 15,48 16,24 15,69 15,66 15,70 3.942 1.447.449.500
19/5/2022 16,12 16,04 +0,06% 15,77 16,47 16,09 15,91 16,04 2.832 1.049.521.300
18/5/2022 16,35 16,03 -2,43% 15,93 16,63 16,10 16,03 16,04 4.025 1.540.582.900
17/5/2022 16,76 16,43 +0,12% 16,22 17,07 16,49 16,38 16,43 3.270 1.040.375.300
16/5/2022 16,61 16,41 -2,03% 16,30 17,14 16,57 16,41 16,55 5.401 1.587.736.000
13/5/2022 15,65 16,75 +6,35% 15,65 17,72 16,54 16,75 16,79 6.982 5.924.083.000
12/5/2022 15,19 15,75 -1,01% 15,19 16,12 15,79 15,75 15,87 8.379 2.454.016.600
11/5/2022 16,50 15,91 -2,99% 15,83 16,50 16,08 15,91 15,94 5.845 1.655.085.000
10/5/2022 16,40 16,40 +1,86% 15,77 16,85 16,22 16,35 16,40 5.178 1.344.621.400
9/5/2022 16,84 16,10 -5,96% 15,99 17,03 16,22 16,10 16,18 7.146 2.582.786.400
6/5/2022 17,31 17,12 -1,72% 16,92 17,76 17,10 17,12 17,28 3.340 1.480.575.000
5/5/2022 17,53 17,42 -1,80% 16,77 17,62 17,15 17,40 17,42 4.570 1.720.406.600
4/5/2022 17,53 17,74 +0,62% 16,84 17,82 17,17 17,72 17,74 3.828 2.091.404.200
3/5/2022 17,56 17,63 -0,11% 17,47 18,06 17,63 17,63 17,66 2.013 957.420.100
2/5/2022 17,95 17,65 -1,67% 17,30 18,08 17,63 17,65 17,67 2.795 1.239.805.900
29/4/2022 18,37 17,95 -0,66% 17,95 18,78 18,20 17,91 17,95 4.241 1.872.890.500
28/4/2022 18,28 18,07 -0,88% 17,86 18,48 18,09 18,05 18,25 3.322 1.000.814.300
27/4/2022 18,79 18,23 -1,19% 18,14 18,83 18,30 18,23 18,25 2.577 1.218.710.300
26/4/2022 18,61 18,45 -1,65% 18,32 18,90 18,50 18,45 18,49 2.594 999.468.900
25/4/2022 18,67 18,76 -0,74% 18,34 19,20 18,76 18,75 18,84 2.119 709.811.700
22/4/2022 19,21 18,90 -3,77% 18,65 19,54 18,86 18,90 18,91 2.568 1.183.716.800
20/4/2022 19,69 19,64 -0,30% 19,58 20,23 19,75 19,62 19,65 3.165 1.026.068.000
19/4/2022 19,00 19,70 +2,87% 18,83 19,80 19,62 19,65 19,72 2.750 1.074.238.000
18/4/2022 19,41 19,15 -1,79% 18,93 19,58 19,15 19,13 19,15 2.210 1.894.716.100
14/4/2022 19,19 19,50 +1,04% 19,10 20,33 19,58 19,50 19,51 2.896 1.305.746.900
13/4/2022 19,41 19,30 -0,16% 19,21 19,74 19,41 19,30 19,31 1.378 557.440.200
12/4/2022 19,56 19,33 -0,15% 19,16 20,04 19,37 19,33 19,51 1.514 948.376.300
11/4/2022 19,50 19,36 -2,47% 19,25 19,94 19,53 19,36 19,68 2.438 1.099.681.800
8/4/2022 19,76 19,85 +0,46% 19,11 20,49 19,94 19,85 19,91 4.036 2.024.586.100
7/4/2022 19,75 19,76 -0,20% 19,45 20,06 19,77 19,76 19,78 3.668 1.593.837.800
6/4/2022 20,91 19,80 -6,47% 19,75 21,12 19,97 19,80 19,94 8.905 6.894.969.400
5/4/2022 22,24 21,17 -5,28% 20,97 22,24 21,30 21,05 21,19 4.576 2.812.404.000
4/4/2022 23,02 22,35 -2,95% 22,15 23,51 22,49 22,24 22,35 4.016 3.063.580.900
1/4/2022 21,72 23,03 +7,12% 21,62 23,42 22,77 23,03 23,19 5.340 2.962.792.800
31/3/2022 22,16 21,50 -2,67% 21,50 22,60 22,00 21,50 21,58 2.957 2.271.208.400
30/3/2022 22,23 22,09 -0,50% 21,79 22,45 22,08 22,07 22,09 2.481 1.215.640.400
29/3/2022 22,48 22,20 +2,35% 21,92 22,63 22,35 22,20 22,27 4.055 1.483.160.800
28/3/2022 21,95 21,69 -1,18% 21,57 22,23 21,76 21,69 21,74 2.777 1.209.303.900
25/3/2022 21,83 21,95 +1,15% 21,62 22,33 21,94 21,90 21,95 5.581 2.383.322.800
24/3/2022 21,83 21,70 +1,21% 21,36 22,02 21,70 21,68 21,89 3.928 1.817.391.800
23/3/2022 21,75 21,44 -1,29% 21,34 22,00 21,64 21,44 21,60 3.399 1.500.358.100
22/3/2022 20,88 21,72 +3,48% 20,88 22,18 21,75 21,65 21,72 6.055 2.302.183.200
21/3/2022 21,14 20,99 -0,38% 20,44 21,48 21,16 20,99 21,40 4.653 2.364.837.600
18/3/2022 19,20 21,07 +9,17% 19,20 21,36 20,84 21,07 21,16 9.801 7.154.624.300
17/3/2022 18,84 19,30 +2,39% 18,64 19,32 19,09 19,30 19,32 2.525 1.014.388.800
16/3/2022 17,50 18,85 +4,72% 17,50 19,36 18,81 18,85 18,95 4.889 3.343.231.600
15/3/2022 17,22 18,00 +2,33% 17,22 18,63 18,04 18,00 18,34 3.776 2.586.392.200
14/3/2022 18,08 17,59 -2,01% 17,50 18,66 17,84 17,56 17,75 3.896 3.156.917.700
11/3/2022 18,88 17,95 -4,67% 17,95 19,28 18,45 17,94 17,96 2.754 1.030.196.800
10/3/2022 19,34 18,83 -3,88% 18,83 19,70 19,00 18,83 18,86 2.680 1.815.960.300
9/3/2022 18,64 19,59 +4,31% 18,63 20,39 19,79 19,59 19,68 8.134 3.402.367.900
8/3/2022 17,36 18,78 +9,82% 16,89 18,99 18,45 18,63 18,78 7.831 3.600.718.500
7/3/2022 17,97 17,10 -4,84% 16,84 18,18 17,46 17,10 17,19 5.709 4.237.637.400
4/3/2022 18,83 17,97 -3,54% 17,66 18,83 17,96 17,97 18,11 5.405 2.578.602.700
3/3/2022 18,24 18,63 +2,08% 18,11 18,80 18,42 18,24 18,63 2.772 1.598.235.300
2/3/2022 18,63 18,25 -1,35% 18,09 18,64 18,20 18,15 18,27 2.299 1.040.725.100
25/2/2022 18,84 18,50 -0,80% 18,23 19,02 18,56 18,50 18,53 4.577 4.663.935.200
24/2/2022 17,53 18,65 +3,96% 17,10 18,96 18,11 18,55 18,65 5.686 2.662.044.800
23/2/2022 17,28 17,94 +3,70% 17,26 18,35 17,98 17,81 17,94 6.081 2.374.292.100
22/2/2022 17,05 17,30 +2,37% 16,97 18,00 17,40 17,30 17,42 2.999 1.531.499.500
21/2/2022 17,68 16,90 -4,68% 16,90 17,88 17,23 16,85 16,90 2.515 1.062.514.200
18/2/2022 18,20 17,73 -1,77% 17,73 18,36 17,89 0,00 0,00 3.478 1.309.722.400
17/2/2022 18,30 18,05 -0,82% 17,97 18,50 18,19 18,05 18,10 2.711 1.223.494.400
16/2/2022 18,49 18,20 -0,98% 17,73 18,49 18,15 18,00 18,20 3.845 2.001.268.100
15/2/2022 18,09 18,38 +2,05% 18,04 18,60 18,32 18,33 18,38 3.723 2.229.467.800
14/2/2022 17,03 18,01 +6,07% 16,77 18,14 17,87 17,70 18,01 3.843 2.148.290.700
11/2/2022 17,79 16,98 -4,07% 16,96 18,00 17,42 16,98 17,12 3.803 1.866.670.000
10/2/2022 17,18 17,70 +3,33% 16,99 18,01 17,68 17,54 17,70 5.422 2.215.897.800
9/2/2022 16,38 17,13 +4,39% 16,38 17,60 17,06 17,13 17,20 3.802 3.258.729.800
8/2/2022 16,19 16,41 +1,36% 15,96 16,69 16,27 16,40 16,41 3.301 2.825.904.700
7/2/2022 16,43 16,19 -2,00% 15,96 16,74 16,19 16,19 16,21 3.634 1.912.794.500
4/2/2022 16,61 16,52 -0,48% 15,73 16,81 16,39 16,46 16,59 3.629 2.006.814.300
3/2/2022 17,36 16,60 -2,64% 16,60 17,38 16,91 16,60 16,85 3.032 2.215.910.900
2/2/2022 17,17 17,05 -0,87% 17,05 18,07 17,61 17,05 17,27 2.683 4.190.680.600
1/2/2022 17,30 17,20 -0,64% 17,00 17,76 17,18 17,10 17,20 3.974 4.583.839.600
31/1/2022 16,65 17,31 +3,84% 16,65 17,64 17,25 17,31 17,53 3.496 4.110.030.300
28/1/2022 17,01 16,67 -2,34% 16,57 17,19 16,76 16,57 16,67 2.379 1.592.199.600
27/1/2022 17,36 17,07 -0,93% 17,07 17,71 17,24 17,07 17,35 2.595 862.034.700
26/1/2022 16,75 17,23 +3,24% 16,75 18,19 17,61 17,01 17,23 3.880 2.430.941.100
25/1/2022 15,89 16,69 +2,96% 15,89 16,82 16,57 16,52 16,69 2.350 687.160.600
24/1/2022 16,08 16,21 -1,04% 15,72 16,32 16,00 16,21 16,22 3.045 1.591.106.000
21/1/2022 15,63 16,38 +3,93% 15,61 17,03 16,51 16,38 16,55 6.977 3.739.947.700
20/1/2022 15,03 15,76 +4,86% 15,03 16,47 16,01 15,76 15,90 4.192 1.723.008.600
19/1/2022 14,52 15,03 +3,58% 14,52 15,50 14,98 15,03 15,10 5.649 9.005.803.300
18/1/2022 14,63 14,51 -1,63% 14,13 14,70 14,45 14,50 14,51 6.288 1.695.417.100
17/1/2022 14,99 14,75 -2,32% 14,75 15,07 14,85 14,75 14,90 2.523 854.692.100
14/1/2022 15,25 15,10 +1,34% 14,43 15,25 14,74 14,90 15,10 3.351 1.509.306.900
13/1/2022 15,50 14,90 -5,70% 14,89 15,78 15,14 14,90 15,04 3.731 1.273.495.700
12/1/2022 15,28 15,80 +2,86% 14,99 15,92 15,74 15,80 15,93 7.347 2.021.288.200
11/1/2022 14,75 15,36 +4,14% 14,53 15,45 15,20 15,25 15,36 3.001 1.134.276.100
10/1/2022 14,97 14,75 -2,32% 14,49 15,23 14,73 14,75 14,85 5.444 1.436.553.700
7/1/2022 14,53 15,10 +0,94% 14,37 15,27 15,03 15,10 15,26 3.530 2.546.051.100
6/1/2022 14,40 14,96 +4,98% 14,01 15,11 14,68 14,95 14,96 6.364 1.700.172.900
5/1/2022 15,06 14,25 -5,69% 13,70 15,43 14,47 14,25 14,35 6.619 3.798.396.600
4/1/2022 15,82 15,11 -4,61% 15,07 15,82 15,31 15,11 15,20 2.763 1.500.603.100
3/1/2022 16,00 15,84 -4,69% 15,35 16,33 15,86 15,84 15,85 2.781 1.094.909.900
23/12/2021 17,08 16,62 -2,24% 16,35 17,10 16,51 16,54 16,62 3.548 1.186.897.500
22/12/2021 17,20 17,00 -3,24% 16,60 17,43 17,00 17,00 17,01 2.413 869.250.500
21/12/2021 16,89 17,57 +2,75% 16,39 17,57 17,04 17,31 17,57 3.703 2.991.853.500
20/12/2021 16,92 17,10 -1,84% 16,76 17,34 17,00 17,04 17,10 3.792 1.985.920.900
17/12/2021 17,34 17,42 -1,30% 16,90 18,36 17,56 17,42 17,51 8.772 10.908.958.400
16/12/2021 17,84 17,65 +1,85% 16,92 17,86 17,34 17,45 17,65 8.486 2.906.025.900
15/12/2021 17,78 17,33 -2,53% 16,85 17,82 17,24 17,29 17,33 5.198 2.590.362.700
14/12/2021 18,83 17,78 -6,57% 17,78 19,21 18,36 17,78 17,99 3.581 1.411.304.000
13/12/2021 19,55 19,03 -1,70% 18,91 19,57 19,11 19,03 19,13 3.118 1.433.562.000
10/12/2021 19,58 19,36 +0,05% 19,17 19,72 19,39 19,30 19,39 3.265 1.256.374.700
9/12/2021 19,27 19,35 -0,31% 18,64 19,74 19,17 19,25 19,35 5.063 1.910.185.500
8/12/2021 18,52 19,41 +4,98% 18,25 19,63 19,22 19,41 19,43 3.617 1.609.981.200
7/12/2021 18,88 18,49 -1,07% 18,48 19,04 18,70 18,49 18,66 1.623 773.125.200
6/12/2021 18,41 18,69 +2,47% 18,14 19,42 18,82 18,69 18,93 4.642 1.717.725.000
3/12/2021 17,48 18,24 +4,71% 17,48 18,93 18,33 18,12 18,47 4.691 1.733.766.000
2/12/2021 17,19 17,42 +2,47% 16,90 17,78 17,16 17,42 17,44 5.457 3.875.651.000
1/12/2021 18,34 17,00 -6,03% 16,91 18,53 17,48 17,00 17,30 6.640 2.819.794.900
30/11/2021 18,87 18,09 -4,13% 17,54 19,17 18,01 18,09 18,11 9.435 13.883.330.700
29/11/2021 20,00 18,87 -2,98% 18,79 20,20 19,42 18,85 18,87 4.825 3.146.054.000
26/11/2021 20,73 19,45 -8,60% 19,45 20,80 19,91 19,45 19,66 4.351 1.880.880.500
25/11/2021 20,61 21,28 +3,15% 20,41 21,53 21,21 21,26 21,55 2.227 1.061.076.100
24/11/2021 20,92 20,63 -2,04% 19,95 21,41 20,63 20,30 20,64 4.381 2.948.627.500
23/11/2021 22,01 21,06 -3,88% 20,45 22,21 20,78 20,73 21,06 6.829 3.783.037.600
22/11/2021 22,74 21,91 -3,57% 21,61 23,41 22,18 21,71 21,91 3.816 1.696.555.400
19/11/2021 21,76 22,72 +5,19% 21,61 23,44 22,60 22,72 22,90 3.249 8.375.451.200
18/11/2021 21,57 21,60 +0,05% 21,10 22,21 21,47 21,48 21,71 4.906 3.641.374.900
17/11/2021 22,42 21,59 -2,53% 21,50 22,42 21,86 21,59 21,66 3.296 3.524.069.500
16/11/2021 23,42 22,15 -3,49% 21,80 23,44 22,13 22,01 22,15 3.736 1.576.214.400
12/11/2021 22,99 22,95 -0,95% 22,62 24,53 23,38 22,91 22,95 4.574 2.110.477.000
11/11/2021 22,30 23,17 +5,99% 22,01 23,24 22,49 23,00 23,17 3.794 7.599.624.500
10/11/2021 20,48 21,86 +6,89% 20,47 22,35 21,61 21,86 21,90 3.261 3.184.668.100
9/11/2021 20,35 20,45 +0,69% 20,35 21,14 20,63 20,45 20,50 2.468 2.989.473.000
8/11/2021 20,78 20,31 -1,98% 20,19 20,79 20,52 20,31 20,58 1.777 877.483.100
5/11/2021 21,30 20,72 -1,24% 20,15 21,30 20,59 20,37 20,72 3.997 3.894.914.800
4/11/2021 21,15 20,98 -0,14% 20,59 21,35 20,99 20,71 20,98 2.091 1.372.482.100
3/11/2021 20,53 21,01 +0,96% 20,53 21,54 20,97 21,01 21,34 4.430 3.479.706.700
1/11/2021 20,50 20,81 +3,17% 20,37 21,15 20,80 20,81 21,02 2.439 1.333.876.500
29/10/2021 20,52 20,17 -3,49% 20,06 21,00 20,41 20,17 20,32 2.117 2.002.756.700
28/10/2021 21,48 20,90 -3,64% 20,74 21,63 20,96 20,90 21,09 2.589 1.416.002.100
27/10/2021 21,78 21,69 -0,05% 21,44 22,50 21,75 21,69 21,85 3.121 1.685.361.300
26/10/2021 22,91 21,70 -6,63% 21,31 22,92 21,84 21,55 21,70 3.341 1.996.894.000
25/10/2021 20,92 23,24 +11,14% 20,92 23,24 22,79 23,14 23,24 5.935 2.834.602.800
22/10/2021 22,01 20,91 -5,68% 19,93 22,21 20,85 20,91 21,61 821 5.537.735.700
21/10/2021 23,05 22,17 -5,26% 21,77 23,05 22,25 22,17 22,32 3.434 1.980.208.500
20/10/2021 23,51 23,40 -0,43% 23,18 23,53 23,36 23,30 23,50 2.399 1.454.001.000
19/10/2021 23,51 23,50 -1,01% 23,06 23,66 23,30 23,50 23,52 3.845 4.136.601.400
18/10/2021 24,16 23,74 -3,06% 23,74 24,37 23,99 23,74 24,14 1.478 1.053.071.800
15/10/2021 24,13 24,49 +0,99% 23,78 24,54 24,29 24,49 24,52 4.036 1.759.053.800
14/10/2021 24,30 24,25 -0,21% 24,22 24,57 24,31 24,25 24,27 1.529 807.750.900
13/10/2021 24,30 24,30 -0,41% 24,21 24,70 24,40 24,30 24,55 2.762 1.374.497.200
11/10/2021 24,60 24,40 -0,81% 23,97 24,70 24,39 24,32 24,54 1.856 1.020.744.900
8/10/2021 24,70 24,60 +0,49% 24,60 25,20 24,83 24,60 24,85 1.496 1.448.171.400
7/10/2021 24,20 24,48 +1,53% 24,03 24,98 24,51 24,48 24,58 1.172 1.859.555.600
6/10/2021 24,67 24,11 -3,37% 23,40 24,67 23,87 24,11 24,20 7.673 4.539.966.400
5/10/2021 24,70 24,95 +1,18% 23,65 24,95 24,53 24,88 24,95 2.469 2.961.135.000
4/10/2021 25,64 24,66 -4,38% 24,66 25,64 25,01 24,66 24,69 2.545 2.819.164.000
1/10/2021 25,57 25,79 +0,74% 25,06 25,79 25,55 25,21 25,79 2.406 1.695.394.900
30/9/2021 25,19 25,60 +2,40% 25,01 25,60 25,37 25,20 25,60 3.284 2.141.891.300
29/9/2021 25,04 25,00 -0,87% 24,50 25,50 25,08 25,00 25,16 3.001 1.579.809.600
28/9/2021 25,21 25,22 -0,98% 24,53 25,31 25,17 24,92 25,22 3.923 6.244.577.700
27/9/2021 26,02 25,47 -3,16% 25,27 26,16 25,53 25,47 25,68 2.933 1.961.580.200
24/9/2021 26,19 26,30 -0,75% 25,85 26,44 26,16 26,24 26,30 3.928 2.676.140.300
23/9/2021 26,01 26,50 +0,95% 26,01 26,60 26,31 26,48 26,50 2.862 1.981.140.200
22/9/2021 26,24 26,25 +1,35% 25,96 26,41 26,14 26,21 26,25 3.598 1.667.463.500
21/9/2021 25,51 25,90 +1,57% 25,31 26,26 25,92 25,89 25,91 3.880 3.272.194.800
20/9/2021 26,00 25,50 -3,77% 25,12 26,25 25,46 25,50 25,55 5.406 2.304.527.800
17/9/2021 26,26 26,50 0,00% 25,53 26,64 26,25 26,45 26,50 4.031 2.250.548.000
16/9/2021 26,25 26,50 -0,11% 25,31 26,50 25,90 26,49 26,54 4.811 3.387.608.500
15/9/2021 26,76 26,53 -1,41% 26,00 26,76 26,47 26,50 26,53 1.523 1.218.037.300
14/9/2021 27,26 26,91 -1,39% 26,40 27,26 26,89 26,71 26,91 3.107 2.147.827.900
13/9/2021 26,31 27,29 +4,68% 26,10 27,43 27,01 27,19 27,29 3.074 2.506.305.000
10/9/2021 24,96 26,07 +4,28% 24,95 26,09 25,68 26,00 26,07 2.031 1.866.351.200
9/9/2021 25,00 25,00 0,00% 24,70 25,23 24,99 24,97 25,00 2.814 3.231.402.800
8/9/2021 25,91 25,00 -4,18% 24,88 26,00 25,07 24,90 25,00 2.372 2.784.956.600
6/9/2021 25,67 26,09 +0,54% 25,67 26,53 26,12 26,07 26,24 964 711.592.400
3/9/2021 26,30 25,95 -0,76% 25,32 26,49 25,77 25,87 25,95 5.499 2.682.904.300
2/9/2021 26,83 26,15 -3,15% 26,11 26,99 26,49 26,14 26,30 2.248 1.452.066.900
1/9/2021 27,24 27,00 0,00% 26,56 27,40 27,12 26,95 27,00 2.471 1.704.776.900
31/8/2021 26,98 27,00 0,00% 26,56 27,06 26,83 26,97 27,03 2.792 2.804.124.900
30/8/2021 26,86 27,00 -0,37% 26,37 27,50 27,00 27,00 27,25 4.200 3.318.109.300
27/8/2021 27,18 27,10 +0,04% 26,51 27,53 27,03 27,08 27,10 3.083 3.604.768.400
26/8/2021 27,35 27,09 -1,13% 26,50 27,39 26,93 27,09 27,10 3.273 1.948.940.700
25/8/2021 27,87 27,40 -2,14% 27,13 28,17 27,40 27,40 27,59 4.005 49.868.579.300
24/8/2021 28,08 28,00 +0,94% 27,60 28,49 28,02 27,99 28,10 2.039 1.504.870.900
23/8/2021 28,90 27,74 -1,28% 27,03 29,03 27,69 27,74 27,88 2.803 1.513.567.600
20/8/2021 27,21 28,10 +1,63% 27,02 29,85 28,46 28,10 28,25 3.376 3.183.904.900
19/8/2021 25,93 27,65 +4,26% 25,22 28,00 26,54 27,65 27,73 3.718 4.455.432.700
18/8/2021 26,65 26,52 -0,53% 25,82 27,14 26,28 26,40 26,52 4.063 1.596.578.500
17/8/2021 25,58 26,66 +3,94% 24,66 27,24 26,60 26,66 26,69 7.214 7.819.507.500
16/8/2021 26,53 25,65 -5,52% 25,39 27,09 25,81 25,53 25,75 3.255 3.298.639.900
13/8/2021 26,98 27,15 +0,56% 26,18 27,59 26,97 26,91 27,19 3.712 2.790.925.500
12/8/2021 27,85 27,00 -3,57% 27,00 27,85 27,24 27,00 27,24 2.125 2.403.290.400
11/8/2021 27,92 28,00 +0,36% 27,49 28,00 27,69 27,77 28,00 1.158 1.561.444.900
10/8/2021 27,82 27,90 -0,36% 27,82 28,59 28,07 27,90 28,00 1.318 557.666.300
9/8/2021 28,25 28,00 -0,71% 27,65 28,49 27,91 28,00 28,05 1.582 1.175.388.900
6/8/2021 27,95 28,20 +1,44% 27,84 28,25 28,12 28,15 28,20 2.049 2.075.913.000
5/8/2021 28,30 27,80 -2,11% 27,68 29,50 28,26 27,80 27,81 2.039 2.122.084.800
4/8/2021 28,04 28,40 +1,28% 27,80 28,87 28,27 28,10 28,40 1.874 1.800.584.800
3/8/2021 27,89 28,04 +0,86% 27,00 28,57 27,59 28,00 28,04 1.068 1.632.719.800
2/8/2021 27,54 27,80 +1,13% 27,50 28,73 27,89 27,80 27,89 2.754 1.622.524.000
30/7/2021 28,00 27,49 -1,82% 26,51 28,00 27,49 27,10 27,49 4.644 4.019.302.100
29/7/2021 27,72 28,00 +0,57% 27,01 28,20 27,92 27,72 28,00 4.040 10.283.767.200
28/7/2021 28,64 27,84 -1,97% 27,84 28,64 28,18 27,84 28,10 2.631 3.061.430.800
27/7/2021 28,49 28,40 -1,29% 27,78 28,65 28,23 28,25 28,40 8.062 6.073.796.400
26/7/2021 29,50 28,77 -2,47% 28,77 29,75 29,15 28,77 28,80 3.097 6.036.455.100
23/7/2021 29,99 29,50 -1,67% 29,42 30,42 29,62 29,50 29,54 5.657 5.330.842.600
22/7/2021 30,00 30,00 +0,03% 29,15 30,31 29,55 29,98 30,00 4.051 2.615.598.700
21/7/2021 30,89 29,99 -1,90% 29,72 31,40 30,11 29,99 30,00 6.287 3.930.197.600
20/7/2021 30,81 30,57 -0,42% 29,53 30,87 30,11 30,40 30,57 5.275 4.227.918.800
19/7/2021 31,22 30,70 -4,66% 30,28 32,19 30,85 30,69 30,70 4.863 4.715.583.800
16/7/2021 32,00 32,20 +0,78% 30,35 32,24 31,50 32,18 32,20 97 8.361.842.300
15/7/2021 30,79 31,95 +3,06% 29,36 33,19 31,61 31,82 31,95 2.667 29.746.406.500
14/7/2021 29,02 31,00 0,00% 28,60 31,86 29,48 30,99 31,00 6.283 94.299.891.100

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.