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

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

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

Tempo Gráfico: 3 Anos

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

SMTO3 - SAO MARTINHO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 23,01 22,92 -1,16% 22,87 23,30 23,00 22,90 23,04 3.017 1.443.045.600
20/1/2025 23,05 23,19 +0,87% 22,65 23,64 23,19 23,19 23,30 3.303 1.694.795.900
17/1/2025 23,14 22,99 -0,04% 22,68 23,18 22,87 22,98 23,07 8.242 4.156.521.200
16/1/2025 25,03 23,00 -8,07% 23,00 25,03 23,60 23,00 23,32 9.911 6.242.914.000
15/1/2025 24,39 25,02 +3,30% 24,23 25,02 24,52 24,96 25,02 6.403 2.622.408.300
14/1/2025 24,18 24,22 -0,16% 23,94 24,38 24,18 24,21 24,33 4.756 1.965.026.900
13/1/2025 24,20 24,26 -0,04% 24,09 24,56 24,28 24,26 24,35 5.423 1.940.041.300
10/1/2025 24,74 24,27 -1,50% 24,07 25,08 24,45 24,27 24,44 5.340 2.739.866.200
9/1/2025 25,11 24,64 -1,75% 24,36 25,18 24,76 24,52 24,65 6.445 2.710.735.400
8/1/2025 24,85 25,08 +0,93% 23,98 25,08 24,79 24,87 25,08 11.109 5.424.678.100
7/1/2025 24,20 24,85 +2,94% 23,92 24,85 24,42 24,45 24,85 6.272 3.710.842.800
6/1/2025 24,40 24,14 -0,25% 23,64 24,44 23,99 23,95 24,14 5.774 2.955.929.200
3/1/2025 23,10 24,20 +5,17% 23,10 24,20 23,85 24,15 24,20 8.272 6.124.792.500
2/1/2025 23,26 23,01 -1,07% 22,98 23,38 23,15 23,00 23,02 5.234 2.090.615.100
30/12/2024 23,77 23,26 -1,40% 23,04 23,77 23,27 23,16 23,30 5.013 3.389.649.400
27/12/2024 23,98 23,59 -0,92% 23,50 24,24 23,75 23,59 23,75 8.465 3.306.733.600
26/12/2024 24,02 23,81 -1,24% 23,70 24,60 24,16 23,81 24,02 9.516 4.579.742.600
23/12/2024 25,43 24,11 -4,10% 24,11 25,43 24,53 24,11 24,50 6.529 3.049.341.100
20/12/2024 24,32 25,14 +2,53% 24,30 25,14 24,92 25,13 25,14 7.296 4.998.945.100
19/12/2024 24,89 24,52 -0,81% 24,31 25,10 24,60 24,52 24,66 5.441 2.398.073.500
18/12/2024 24,84 24,72 -2,02% 24,43 25,21 24,69 24,68 24,72 9.056 4.861.887.700
17/12/2024 24,96 25,23 +1,61% 24,75 25,59 25,27 25,23 25,55 6.430 2.863.418.800
16/12/2024 24,87 24,83 +0,57% 24,69 25,48 25,09 24,83 24,89 4.526 1.997.780.100
13/12/2024 24,62 24,69 -0,88% 24,31 24,99 24,71 24,66 24,70 6.513 3.691.214.200
12/12/2024 26,24 24,91 -5,10% 24,87 26,24 25,23 24,90 24,91 6.061 2.599.159.500
11/12/2024 25,54 26,25 +3,10% 25,35 26,86 26,17 26,24 26,25 9.043 4.830.071.700
10/12/2024 25,60 25,46 +0,55% 25,03 26,06 25,45 25,40 25,47 7.662 4.472.462.000
9/12/2024 25,64 25,32 +0,36% 25,01 25,64 25,22 25,26 25,33 4.528 1.939.968.600
6/12/2024 25,60 25,23 -1,45% 24,71 25,83 25,13 25,08 25,24 6.736 3.811.133.300
5/12/2024 25,50 25,60 +0,47% 25,50 25,94 25,70 25,60 25,82 5.268 2.747.013.400
4/12/2024 25,12 25,48 +1,68% 24,93 25,80 25,45 25,48 25,55 4.333 2.636.793.400
3/12/2024 25,22 25,06 -0,60% 24,66 25,68 25,24 24,79 25,08 6.287 3.433.829.400
2/12/2024 25,50 25,21 -0,75% 25,04 25,66 25,36 25,21 25,35 5.952 2.896.408.600
29/11/2024 24,95 25,40 +1,84% 24,57 25,60 25,06 25,40 25,48 5.703 2.874.225.700
28/11/2024 25,00 24,94 -0,24% 24,67 25,20 24,89 24,89 24,96 5.001 2.573.876.900
27/11/2024 25,42 25,00 -1,42% 24,66 25,42 25,02 25,00 25,10 5.037 2.267.734.100
26/11/2024 25,13 25,36 +1,12% 25,00 25,79 25,40 25,36 25,37 5.007 2.616.501.700
25/11/2024 25,50 25,08 -1,22% 24,98 25,79 25,21 25,07 25,20 4.814 3.082.015.700
22/11/2024 24,50 25,39 +4,31% 24,50 25,39 25,01 25,26 25,39 6.631 3.717.073.000
21/11/2024 25,00 24,34 -3,72% 24,29 25,18 24,49 24,34 24,37 5.100 2.342.502.400
19/11/2024 24,82 25,28 +2,43% 24,80 25,83 25,48 25,26 25,28 9.016 4.550.365.900
18/11/2024 25,00 24,68 -0,44% 24,55 25,19 24,79 24,64 24,68 4.765 2.118.250.600
14/11/2024 24,54 24,79 +1,02% 24,30 25,15 24,81 24,77 24,79 5.619 2.467.517.500
13/11/2024 24,25 24,54 +1,24% 24,25 25,00 24,56 24,54 24,68 9.303 4.640.559.800
12/11/2024 25,16 24,24 -4,23% 23,75 25,16 24,20 24,22 24,24 16.736 10.558.450.300
11/11/2024 25,95 25,31 -0,24% 25,08 25,95 25,39 25,29 25,58 5.536 2.712.254.600
8/11/2024 25,43 25,37 -0,63% 25,00 25,45 25,21 25,31 25,37 6.936 3.167.025.100
7/11/2024 27,18 25,53 -5,72% 25,53 27,18 26,05 25,52 25,54 7.557 3.554.293.200
6/11/2024 26,29 27,08 +0,48% 26,17 27,18 26,77 27,08 27,16 5.278 2.410.640.900
5/11/2024 26,72 26,95 +0,94% 26,20 27,00 26,68 26,95 27,00 8.306 4.343.417.400
4/11/2024 26,78 26,70 +0,23% 26,47 27,06 26,77 26,70 26,84 9.460 4.580.196.500
1/11/2024 26,23 26,64 +5,21% 25,65 27,25 26,31 26,58 26,64 14.998 9.648.539.200
31/10/2024 25,87 25,32 -2,13% 25,32 26,06 25,51 25,32 25,46 4.324 2.495.746.600
30/10/2024 25,39 25,87 +1,89% 25,38 26,11 25,88 25,87 25,88 4.785 2.360.691.100
29/10/2024 25,42 25,39 +0,08% 25,08 25,60 25,31 25,20 25,39 5.637 3.136.462.900
28/10/2024 25,48 25,37 -0,67% 25,37 25,86 25,59 25,37 25,40 3.512 1.686.571.900
25/10/2024 25,77 25,54 -0,82% 25,45 26,04 25,60 25,48 25,54 3.397 1.566.223.300
24/10/2024 25,71 25,75 +0,19% 25,51 25,99 25,77 25,74 25,75 4.475 2.426.402.100
23/10/2024 25,80 25,70 -0,93% 25,32 26,06 25,60 25,70 25,73 6.471 2.613.372.500
22/10/2024 25,81 25,94 -0,57% 25,70 26,30 25,95 25,86 25,94 6.326 2.783.738.700
21/10/2024 25,96 26,09 +1,20% 25,82 26,39 26,12 26,00 26,10 4.516 2.225.111.900
18/10/2024 25,85 25,78 -0,23% 25,72 26,27 25,90 25,77 25,78 4.779 2.284.077.500
17/10/2024 26,50 25,84 -2,38% 25,84 26,55 26,09 25,83 25,90 6.966 3.582.669.000
16/10/2024 26,80 26,47 -1,30% 26,47 27,06 26,64 26,47 26,55 5.426 3.283.822.800
15/10/2024 26,46 26,82 +1,36% 26,27 26,84 26,57 26,68 26,82 7.076 3.224.367.500
14/10/2024 26,27 26,46 +0,15% 26,27 26,99 26,66 26,45 26,46 5.961 2.292.014.000
11/10/2024 26,67 26,42 -0,41% 26,09 26,67 26,44 26,42 26,43 6.369 2.946.334.300
10/10/2024 27,06 26,53 -2,32% 26,44 27,16 26,71 26,53 26,57 8.537 5.095.645.500
9/10/2024 28,22 27,16 -3,96% 26,93 28,22 27,28 27,15 27,17 8.794 3.971.204.300
8/10/2024 27,81 28,28 +1,29% 27,60 28,39 28,11 28,22 28,28 7.068 3.077.350.900
7/10/2024 27,90 27,92 +0,29% 27,50 28,33 27,89 27,92 28,09 6.261 2.719.296.600
4/10/2024 27,37 27,84 +0,87% 27,24 27,94 27,60 27,76 27,84 6.045 3.139.182.500
3/10/2024 26,78 27,60 +0,51% 26,53 27,60 27,12 27,42 27,60 8.668 4.201.806.500
2/10/2024 26,28 27,46 +4,49% 26,28 27,46 27,23 27,32 27,47 6.475 3.012.908.500
1/10/2024 26,35 26,28 +0,27% 26,28 27,03 26,59 26,28 26,38 4.355 2.390.923.400
30/9/2024 26,20 26,21 -1,58% 26,09 26,45 26,26 26,20 26,39 5.091 2.588.532.800
26/9/2024 27,21 26,63 -1,99% 26,44 27,41 26,69 26,51 26,63 5.413 2.905.569.400
25/9/2024 27,07 27,17 +0,11% 26,93 27,58 27,32 27,17 27,21 5.519 4.455.938.400
24/9/2024 26,97 27,14 +0,93% 26,97 27,50 27,24 27,11 27,15 6.219 3.839.380.400
23/9/2024 27,11 26,89 -0,81% 26,60 27,40 26,92 26,89 27,05 6.480 2.994.699.500
20/9/2024 27,04 27,11 +0,30% 26,69 27,38 26,98 27,07 27,11 12.361 6.073.568.400
19/9/2024 27,95 27,03 +1,05% 26,97 28,24 27,44 27,02 27,06 14.812 7.510.244.000
18/9/2024 26,07 26,75 +2,57% 25,83 27,22 26,59 26,75 26,76 16.698 9.561.994.100
17/9/2024 25,40 26,08 -1,36% 24,55 26,32 25,50 25,95 26,08 16.321 11.362.377.100
16/9/2024 26,15 26,44 +0,92% 26,04 26,58 26,44 26,44 26,59 4.976 2.539.692.100
13/9/2024 26,11 26,20 +1,47% 25,92 26,55 26,24 26,20 26,28 9.714 4.537.867.800
12/9/2024 25,79 25,82 +0,12% 25,41 25,89 25,73 25,78 25,82 4.905 2.417.962.200
11/9/2024 25,98 25,79 0,00% 25,65 25,98 25,77 25,75 25,79 4.331 1.804.631.800
10/9/2024 25,86 25,79 -0,54% 25,61 26,04 25,83 25,78 25,95 7.684 3.994.126.100
9/9/2024 26,75 25,93 -2,26% 25,86 26,75 26,07 25,92 26,07 6.726 4.121.428.300
6/9/2024 26,84 26,53 -1,15% 26,36 26,99 26,59 26,47 26,53 6.446 3.157.581.000
5/9/2024 27,00 26,84 -0,07% 26,76 27,55 26,98 26,80 26,89 9.882 4.288.827.300
4/9/2024 26,98 26,86 -0,07% 26,86 27,30 27,02 26,86 26,89 3.696 2.140.026.900
3/9/2024 27,18 26,88 -1,65% 26,88 27,72 27,03 26,88 26,91 6.241 3.249.961.900
2/9/2024 27,39 27,33 -1,41% 26,86 27,53 27,13 27,20 27,33 7.412 3.757.375.400
30/8/2024 27,75 27,72 -0,61% 27,53 28,42 27,95 27,70 27,75 8.690 4.668.983.700
29/8/2024 28,15 27,89 -0,92% 27,55 28,28 27,85 27,89 27,90 12.445 6.178.732.000
28/8/2024 29,20 28,15 -4,06% 27,94 29,37 28,47 28,13 28,18 10.209 5.933.398.500
27/8/2024 30,53 29,34 -3,49% 29,06 30,53 29,46 29,33 29,34 10.902 8.117.367.500
26/8/2024 29,30 30,40 +3,58% 29,19 31,07 30,33 30,40 30,54 8.840 6.927.194.100
23/8/2024 29,18 29,35 +0,89% 28,84 29,46 29,23 29,35 29,37 5.543 3.012.610.500
22/8/2024 29,68 29,09 -1,59% 28,65 29,68 28,97 29,06 29,10 4.482 2.691.959.800
21/8/2024 29,61 29,56 +0,14% 29,44 29,89 29,65 29,52 29,62 6.868 3.220.431.200
20/8/2024 29,60 29,52 -0,07% 29,05 29,68 29,41 29,46 29,53 7.032 3.389.371.900
19/8/2024 29,55 29,54 +1,16% 28,92 29,55 29,31 29,44 29,55 5.266 2.572.884.100
16/8/2024 29,95 29,20 -2,05% 29,06 30,11 29,50 29,10 29,20 6.557 2.790.180.900
15/8/2024 30,14 29,81 -0,23% 29,30 30,14 29,73 29,70 29,85 7.121 3.562.343.800
14/8/2024 29,04 29,88 +1,63% 29,04 30,21 29,86 29,78 29,89 7.926 4.247.280.900
13/8/2024 29,10 29,40 +1,20% 28,13 29,75 28,89 29,28 29,40 7.803 4.781.627.000
12/8/2024 29,70 29,05 -0,58% 28,92 30,05 29,22 28,97 29,08 4.043 2.198.280.600
9/8/2024 28,83 29,22 +1,35% 28,72 29,75 29,21 29,20 29,26 7.473 4.047.707.000
8/8/2024 27,98 28,83 +4,19% 27,78 29,10 28,70 28,81 28,94 7.581 4.659.321.700
7/8/2024 27,63 27,67 +0,40% 27,40 28,02 27,64 27,64 27,68 6.319 3.102.620.800
6/8/2024 27,87 27,56 -0,90% 27,43 27,98 27,61 27,55 27,62 5.121 2.673.477.900
5/8/2024 27,19 27,81 -2,25% 27,19 28,14 27,74 27,80 27,82 6.028 3.413.952.900
2/8/2024 29,30 28,45 -2,64% 28,32 29,55 28,72 28,38 28,49 6.295 4.673.872.400
1/8/2024 29,75 29,22 +0,55% 29,20 30,10 29,65 29,22 29,23 9.405 5.826.038.400
31/7/2024 28,21 29,06 +2,25% 28,19 29,41 29,07 29,06 29,13 6.547 4.541.523.700
30/7/2024 29,67 28,42 -4,41% 27,80 30,00 28,35 28,40 28,42 1.774 10.112.029.700
29/7/2024 30,29 29,73 -2,46% 29,46 30,30 29,70 29,73 29,77 4.708 2.969.787.900
26/7/2024 30,43 30,48 +0,33% 30,25 30,70 30,48 30,46 30,52 2.985 1.934.323.700
25/7/2024 29,98 30,38 +1,33% 29,74 30,60 30,28 30,32 30,44 6.437 4.120.458.100
24/7/2024 30,53 29,98 -2,60% 29,78 30,60 30,03 29,98 30,00 6.429 3.945.928.500
23/7/2024 31,20 30,78 -2,01% 30,46 31,44 30,79 30,76 30,80 7.826 5.243.555.900
22/7/2024 31,59 31,41 -1,29% 31,36 31,87 31,62 31,40 31,48 5.184 2.811.551.300
19/7/2024 32,20 31,82 -1,18% 31,41 32,69 31,76 31,82 31,83 9.996 5.394.441.400
18/7/2024 32,03 32,20 -0,25% 31,92 32,43 32,19 32,10 32,20 9.191 6.194.626.900
17/7/2024 32,83 32,28 -0,68% 32,23 32,87 32,41 32,27 32,28 5.984 3.339.634.700
16/7/2024 33,39 32,50 -2,43% 32,42 33,55 32,72 32,50 32,52 8.761 4.359.593.400
15/7/2024 32,60 33,31 +2,62% 32,12 33,42 33,08 33,30 33,31 1.279 6.410.787.000
12/7/2024 32,12 32,46 +0,96% 31,90 32,57 32,16 32,46 32,55 5.537 5.719.559.800
11/7/2024 32,66 32,15 -0,68% 32,13 32,66 32,26 32,15 32,20 3.439 1.679.478.800
10/7/2024 32,73 32,37 -0,80% 32,31 32,87 32,53 32,34 32,42 5.097 3.200.894.100
9/7/2024 32,95 32,63 -1,12% 32,37 33,09 32,67 32,62 32,69 6.197 3.378.866.800
8/7/2024 32,55 33,00 +1,13% 32,03 33,23 32,78 33,00 33,03 1.633 8.014.504.500
5/7/2024 32,80 32,63 -0,06% 32,52 33,20 32,76 32,61 32,71 4.380 3.094.057.000
4/7/2024 32,67 32,65 -0,21% 32,38 33,54 32,84 32,64 32,68 6.648 4.229.919.400
3/7/2024 32,20 32,72 +0,89% 32,20 33,09 32,65 32,72 32,78 8.250 5.706.536.900
2/7/2024 33,65 32,43 -4,79% 31,81 33,89 32,51 32,40 32,43 500 16.056.067.500
1/7/2024 32,33 34,06 +4,06% 32,21 34,40 33,66 34,06 34,27 3.257 8.682.311.600
28/6/2024 32,62 32,73 -0,58% 32,41 33,03 32,67 32,68 32,75 5.601 3.203.788.800
27/6/2024 33,35 32,92 -1,02% 32,55 33,45 32,91 32,92 32,95 9.816 7.248.000.400
26/6/2024 32,95 33,26 +0,94% 32,64 33,77 33,29 33,25 33,34 4.167 8.176.228.300
25/6/2024 33,15 32,95 -0,60% 32,57 33,27 32,96 32,95 33,07 7.747 4.773.564.500
24/6/2024 32,55 33,15 +2,41% 32,50 33,47 33,14 33,13 33,15 7.183 5.169.100.800
21/6/2024 32,50 32,37 -1,55% 32,11 32,76 32,40 32,37 32,40 6.663 4.533.638.000
20/6/2024 31,91 32,88 +3,53% 31,72 33,15 32,64 32,88 32,93 1.153 8.423.000.100
19/6/2024 30,96 31,76 +2,92% 30,65 31,89 31,21 31,74 31,85 5.241 4.392.825.300
18/6/2024 31,20 30,86 -0,93% 30,86 32,21 31,37 30,86 30,90 8.239 7.218.715.000
17/6/2024 30,58 31,15 +1,33% 30,51 31,15 30,97 31,08 31,15 7.134 5.727.503.500
14/6/2024 30,81 30,74 -0,77% 29,94 31,34 30,54 30,70 30,74 312 8.630.257.000
13/6/2024 30,82 30,98 -0,19% 30,50 31,33 30,96 30,97 31,02 366 8.340.564.300
12/6/2024 31,00 31,04 +0,06% 30,01 31,04 30,69 30,89 30,42 64 7.193.161.900
11/6/2024 29,86 31,02 +3,40% 29,15 31,02 30,22 30,77 31,02 127 7.902.649.600
10/6/2024 28,30 30,00 +6,19% 27,94 30,00 29,02 29,87 28,06 9.321 7.111.951.500
7/6/2024 27,11 28,25 +2,76% 27,11 28,25 27,82 27,91 28,25 6.605 4.679.350.000
6/6/2024 26,95 27,49 +2,12% 26,92 27,86 27,42 27,49 27,33 6.845 5.759.766.900
5/6/2024 26,52 26,92 +1,09% 26,42 27,57 27,00 26,90 26,92 2.047 9.975.947.200
4/6/2024 27,11 26,63 -1,73% 26,39 27,18 26,67 26,59 26,63 7.224 4.155.302.800
3/6/2024 27,35 27,10 -0,15% 26,58 27,46 27,08 27,06 27,18 4.642 7.702.985.000
31/5/2024 27,33 27,14 -0,04% 26,88 27,33 27,05 26,96 27,14 6.063 4.996.129.900
29/5/2024 27,50 27,15 -1,27% 26,77 27,53 27,17 27,15 27,16 9.448 4.493.218.800
28/5/2024 27,33 27,50 +1,66% 27,11 27,68 27,48 27,50 27,56 4.120 3.278.919.700
27/5/2024 26,90 27,05 +0,52% 26,61 27,29 26,98 27,04 27,10 2.291 1.528.084.600
24/5/2024 27,49 26,91 -1,57% 26,91 27,49 27,06 26,90 26,99 2.526 1.831.168.000
23/5/2024 27,21 27,34 +0,44% 26,99 27,39 27,19 27,34 27,35 3.879 2.697.710.900
22/5/2024 27,80 27,22 -2,09% 27,15 27,80 27,44 27,19 27,26 5.725 3.133.906.400
21/5/2024 27,57 27,80 +0,94% 27,38 28,08 27,81 27,77 27,84 5.484 3.231.954.500
20/5/2024 27,03 27,54 +1,89% 26,92 27,60 27,34 27,52 27,55 4.579 2.407.499.900
17/5/2024 27,23 27,03 -0,63% 26,89 27,39 27,11 27,00 27,03 4.046 2.571.659.400
16/5/2024 27,73 27,20 -0,69% 26,91 27,82 27,12 27,20 27,24 6.397 3.959.113.300
15/5/2024 27,71 27,39 -1,19% 27,39 27,97 27,58 27,39 27,50 7.277 3.883.656.300
14/5/2024 28,05 27,72 -1,00% 27,63 28,21 27,82 27,70 27,72 4.305 2.911.521.300
13/5/2024 27,99 28,00 -1,03% 27,90 28,68 28,14 28,00 28,08 4.153 2.675.055.600
10/5/2024 29,00 28,29 -3,05% 28,00 29,13 28,33 28,24 28,30 7.510 5.683.032.000
9/5/2024 28,70 29,18 -0,41% 28,70 29,65 29,20 29,18 29,30 5.172 3.894.622.800
8/5/2024 29,45 29,30 -1,15% 28,99 29,79 29,32 29,28 29,31 4.075 3.268.461.900
7/5/2024 28,56 29,64 +3,78% 28,45 29,70 29,39 29,56 29,70 425 8.150.253.200
6/5/2024 28,99 28,56 -0,10% 27,88 28,99 28,35 28,56 28,59 6.151 3.854.002.400
3/5/2024 28,57 28,59 +0,70% 28,40 28,88 28,61 28,58 28,63 4.755 3.555.460.000
2/5/2024 28,75 28,39 -0,70% 28,29 29,14 28,56 28,37 28,42 5.629 4.418.803.100
30/4/2024 28,83 28,59 -0,90% 28,13 28,85 28,41 28,53 28,61 4.432 3.517.501.300
29/4/2024 28,13 28,85 +2,56% 27,78 28,93 28,54 28,81 28,88 5.683 4.781.364.900
26/4/2024 27,62 28,13 +2,66% 27,46 28,26 27,97 28,09 28,14 4.810 7.339.815.100
25/4/2024 28,25 27,40 -3,52% 27,31 28,26 27,54 27,37 27,43 8.222 6.180.013.200
24/4/2024 28,26 28,40 +0,50% 27,93 28,42 28,23 28,40 28,45 5.002 2.926.371.200
23/4/2024 28,18 28,26 -0,95% 27,92 28,30 28,16 28,20 28,26 5.967 3.832.904.600
22/4/2024 28,01 28,53 +1,97% 27,78 28,81 28,44 28,50 28,53 6.187 5.771.510.200
19/4/2024 27,73 27,98 +0,76% 27,55 28,20 27,91 27,88 27,99 8.541 7.082.368.000
18/4/2024 28,02 27,77 -1,21% 27,47 28,19 27,77 27,77 27,84 1.297 6.061.167.300
17/4/2024 28,41 28,11 -1,09% 28,02 28,66 28,27 28,11 28,14 1.187 5.590.719.400
16/4/2024 27,96 28,42 +0,82% 27,89 28,84 28,50 28,42 28,45 3.289 8.989.431.100
15/4/2024 29,01 28,19 -2,83% 27,76 29,27 28,19 28,15 28,19 9.753 5.636.722.900
12/4/2024 30,60 29,01 -5,54% 28,74 30,61 29,33 28,99 29,01 1.001 8.441.570.900
11/4/2024 31,39 30,71 -1,88% 30,51 32,07 30,84 30,70 30,81 1.149 17.789.091.100
10/4/2024 31,50 31,30 -1,23% 30,81 31,51 31,15 31,30 31,31 9.264 5.638.958.800
9/4/2024 31,09 31,69 +2,23% 30,98 31,95 31,65 31,65 31,71 1.194 8.525.948.600
8/4/2024 30,29 31,00 +2,72% 30,23 31,26 30,81 31,00 31,07 7.934 7.615.628.700
5/4/2024 30,68 30,18 -2,11% 29,82 30,86 30,17 30,08 30,18 7.489 4.827.714.900
4/4/2024 30,59 30,83 +0,42% 30,47 31,59 31,08 30,75 30,84 9.658 7.899.361.300
3/4/2024 30,29 30,70 +1,15% 30,05 31,06 30,62 30,68 30,70 9.288 4.774.605.700
2/4/2024 30,19 30,35 -0,07% 29,45 30,35 30,03 30,32 30,36 6.022 3.967.364.600
1/4/2024 31,00 30,37 -2,13% 30,25 31,25 30,51 30,35 30,61 5.875 3.736.388.300
28/3/2024 29,96 31,03 +3,78% 29,40 31,14 30,72 31,00 31,04 8.656 6.863.352.200
27/3/2024 29,85 29,90 +1,36% 29,68 30,48 30,03 29,89 29,90 7.666 7.475.614.600
26/3/2024 28,65 29,50 +4,13% 28,40 29,85 29,32 29,50 29,52 2.720 13.109.566.400
25/3/2024 28,60 28,33 -0,25% 28,00 28,60 28,29 28,25 28,34 3.547 2.566.086.200
22/3/2024 28,86 28,40 -1,70% 28,00 28,89 28,43 28,38 28,43 7.223 5.937.071.400
21/3/2024 28,34 28,89 +1,94% 27,79 28,89 28,48 28,83 28,89 5.796 5.231.407.000
20/3/2024 28,22 28,34 +0,43% 27,28 28,34 27,90 28,28 28,34 4.944 3.520.002.300
19/3/2024 27,55 28,22 +3,07% 27,22 28,43 28,09 28,22 28,23 4.997 4.038.798.300
18/3/2024 27,69 27,38 -1,08% 27,16 27,72 27,36 27,33 27,38 2.742 1.625.004.600
15/3/2024 27,75 27,68 -0,40% 27,28 27,99 27,63 27,67 27,69 4.620 3.742.486.700
14/3/2024 26,43 27,79 +5,07% 26,43 27,79 27,32 27,78 27,79 7.142 4.693.026.900
13/3/2024 26,93 26,45 -2,00% 26,31 26,97 26,63 26,44 26,45 7.470 4.159.590.700
12/3/2024 27,47 26,99 -1,35% 26,86 27,59 27,10 26,99 27,00 6.824 4.405.208.400
11/3/2024 27,58 27,36 -1,12% 27,26 28,16 27,64 27,29 27,40 5.346 3.168.287.300
8/3/2024 26,55 27,67 +2,94% 26,51 27,97 27,50 0,00 0,00 6.740 5.259.519.500
7/3/2024 26,81 26,88 +0,30% 26,70 27,36 26,97 26,81 26,88 3.429 2.499.830.000
6/3/2024 26,90 26,80 0,00% 26,57 27,13 26,81 26,67 26,83 4.226 3.316.640.000
5/3/2024 26,90 26,80 -0,07% 26,60 27,04 26,79 26,76 26,85 6.182 3.581.713.300
4/3/2024 26,96 26,82 -0,70% 26,55 27,28 26,90 26,81 26,82 8.211 4.834.394.100
1/3/2024 28,19 27,01 -4,56% 27,01 28,32 27,36 27,00 27,01 7.830 12.777.241.300
29/2/2024 28,36 28,30 -0,84% 27,97 28,53 28,18 28,27 28,30 5.604 3.763.790.400
28/2/2024 28,54 28,54 +1,60% 28,31 28,81 28,49 28,45 28,55 8.765 6.370.237.100
27/2/2024 27,85 28,09 +2,97% 27,85 28,55 28,14 28,01 28,10 8.611 5.650.617.600
26/2/2024 26,90 27,28 +1,60% 26,77 27,94 27,42 27,25 27,39 6.409 4.670.193.700
23/2/2024 27,07 26,85 0,00% 26,70 27,12 26,87 0,00 0,00 6.801 3.914.537.800
22/2/2024 27,08 26,85 -0,48% 26,62 27,20 26,90 26,85 26,92 8.599 4.951.166.800
21/2/2024 26,15 26,98 +2,70% 26,15 27,14 26,78 26,98 27,06 8.316 6.146.866.800
20/2/2024 25,68 26,27 +1,82% 25,57 26,27 26,02 26,27 26,28 6.564 4.517.596.800
19/2/2024 25,85 25,80 -0,39% 25,43 25,96 25,67 25,72 25,80 5.436 3.886.618.200
16/2/2024 26,12 25,90 -0,84% 25,71 26,35 25,94 25,90 25,92 1.313 6.628.927.500
15/2/2024 26,05 26,12 +0,35% 25,94 26,87 26,29 26,10 26,12 2.767 14.847.684.800
14/2/2024 26,56 26,03 -2,29% 25,81 26,70 26,11 26,02 26,10 6.645 13.368.940.900
9/2/2024 27,10 26,64 -2,74% 26,06 28,35 26,80 0,00 0,00 4.489 19.950.514.300
8/2/2024 28,37 27,39 -3,45% 27,37 28,37 27,60 27,39 27,64 5.266 5.105.583.200
7/2/2024 28,10 28,37 +1,50% 27,93 28,91 28,30 28,23 28,41 9.280 6.373.892.300
6/2/2024 27,09 27,95 +3,17% 27,02 28,12 27,81 27,95 27,97 93 5.767.368.000
5/2/2024 27,17 27,09 -0,26% 26,76 27,53 27,09 27,03 27,09 9.460 7.511.409.400
2/2/2024 27,68 27,16 -1,84% 26,96 27,77 27,19 27,14 27,28 5.411 3.439.307.200
1/2/2024 28,20 27,67 -1,84% 27,57 28,36 27,87 27,65 27,73 8.284 4.523.894.700
31/1/2024 28,41 28,19 -0,28% 28,04 28,69 28,37 28,19 28,25 8.256 4.998.971.600
30/1/2024 28,62 28,27 -1,19% 28,20 28,78 28,42 28,27 28,28 6.226 3.914.410.100
29/1/2024 28,05 28,61 +1,45% 28,00 29,11 28,69 28,55 28,62 6.682 6.541.435.200
26/1/2024 28,93 28,20 -1,95% 28,13 28,97 28,33 28,17 28,20 5.109 7.355.037.800
25/1/2024 28,64 28,76 +0,38% 28,48 28,99 28,76 28,76 28,82 4.796 4.448.143.100
24/1/2024 28,91 28,65 -0,69% 28,33 29,48 28,82 28,64 28,75 9.082 8.529.767.700
23/1/2024 28,25 28,85 +2,49% 28,25 29,03 28,70 28,83 28,88 7.357 5.451.130.300
22/1/2024 28,01 28,15 +0,18% 27,77 28,29 28,09 28,13 28,15 9.845 5.976.752.600
19/1/2024 27,08 28,10 +3,88% 26,63 28,35 27,64 28,03 28,17 7.115 5.271.349.500
18/1/2024 26,66 27,05 +2,00% 26,56 27,20 26,87 27,02 27,05 6.132 2.955.761.300
17/1/2024 26,51 26,52 -0,34% 26,46 27,01 26,71 26,51 26,60 7.355 3.180.375.100
16/1/2024 26,95 26,61 -1,84% 26,32 27,01 26,58 26,54 26,62 8.326 4.582.854.600
15/1/2024 26,74 27,11 +0,71% 26,62 27,21 27,00 26,98 27,11 3.496 1.812.799.500
12/1/2024 26,79 26,92 +0,94% 26,38 27,40 26,72 26,82 26,93 6.658 5.918.583.400
11/1/2024 26,73 26,67 -0,26% 26,45 26,98 26,72 26,66 26,67 4.836 2.862.626.100
10/1/2024 27,10 26,74 -1,29% 26,70 27,34 26,89 26,72 26,77 5.768 3.915.011.100
9/1/2024 27,80 27,09 -2,83% 27,02 27,80 27,26 27,08 27,14 4.200 11.811.970.400
8/1/2024 28,33 27,88 -1,83% 27,87 28,35 28,07 27,88 28,10 312 8.162.419.400
5/1/2024 28,02 28,40 +0,96% 27,98 28,75 28,43 28,40 28,41 8.979 4.866.875.800
4/1/2024 28,81 28,13 -2,26% 28,03 29,23 28,44 28,12 28,13 7.833 4.159.905.600
3/1/2024 28,51 28,78 +1,05% 28,34 29,50 29,00 28,78 28,80 5.527 3.874.544.500
2/1/2024 29,31 28,48 -2,83% 28,26 29,40 28,77 28,42 28,48 508 5.936.357.700
28/12/2023 29,00 29,31 +1,07% 28,92 29,48 29,25 29,12 29,33 4.356 3.224.356.200
27/12/2023 29,41 29,00 -0,68% 28,92 29,51 29,10 29,00 29,01 4.367 2.987.828.300
26/12/2023 29,36 29,20 -0,10% 29,05 29,37 29,23 29,20 29,24 3.117 2.701.481.600
22/12/2023 29,31 29,23 +0,17% 28,83 29,49 29,15 29,16 29,23 5.108 3.235.411.000
21/12/2023 29,71 29,18 -1,22% 28,89 29,71 29,13 29,12 29,18 8.819 7.932.855.600
20/12/2023 30,20 29,54 -1,86% 29,35 30,42 29,77 29,54 29,63 6.496 4.875.581.500
19/12/2023 29,55 30,10 +2,07% 29,55 30,22 29,94 30,10 30,13 7.245 4.466.080.500
18/12/2023 28,66 29,49 +3,04% 28,66 29,80 29,45 29,47 29,49 7.708 7.239.212.300
15/12/2023 29,89 28,62 -4,54% 28,62 29,99 29,08 28,61 28,72 9.877 9.484.055.900
14/12/2023 29,77 29,98 +1,56% 29,74 30,48 30,04 29,90 30,00 531 7.135.993.200
13/12/2023 28,90 29,52 +2,75% 28,68 29,76 29,28 29,52 29,62 9.364 5.077.287.100
12/12/2023 28,65 28,73 +0,63% 27,97 28,77 28,41 28,67 28,73 7.239 5.218.953.800
11/12/2023 28,77 28,55 -0,87% 28,40 28,99 28,72 28,55 28,59 7.694 5.128.586.400
8/12/2023 28,24 28,80 -1,81% 28,13 29,20 28,67 28,70 28,80 6.753 12.682.162.100
7/12/2023 30,02 29,33 -2,04% 28,40 30,20 28,98 29,27 29,33 5.056 12.733.214.700
6/12/2023 31,52 29,94 -4,44% 29,89 31,70 30,62 29,93 30,03 2.017 9.996.214.900
5/12/2023 32,45 31,33 -3,36% 31,32 32,56 31,68 31,32 31,37 3.422 9.359.205.500
4/12/2023 33,14 32,42 -2,32% 32,31 33,62 32,77 32,39 32,46 6.787 4.096.609.800
1/12/2023 33,31 33,19 +0,21% 33,10 33,70 33,38 33,18 33,30 8.458 5.439.533.400
30/11/2023 33,82 33,12 -2,07% 32,94 34,29 33,69 33,09 33,15 4.246 9.032.236.100
29/11/2023 33,50 33,82 +1,74% 33,24 34,72 34,23 33,81 33,82 9.897 9.304.038.400
28/11/2023 32,60 33,24 +2,21% 32,59 33,63 33,17 33,16 33,29 6.639 5.491.765.000
27/11/2023 33,00 32,52 -0,37% 32,28 33,00 32,54 32,50 32,58 4.834 2.744.763.000
24/11/2023 33,11 32,64 -1,42% 32,64 33,20 32,96 32,64 32,80 6.379 3.299.121.100
23/11/2023 33,15 33,11 +0,52% 32,78 33,48 33,19 33,10 33,14 3.271 2.205.811.500
22/11/2023 33,25 32,94 -0,96% 32,94 34,04 33,35 32,94 33,05 6.211 3.926.162.500
21/11/2023 34,38 33,26 -3,17% 33,26 34,38 33,61 33,26 33,49 8.097 4.973.627.800
20/11/2023 35,00 34,35 -0,52% 34,31 35,09 34,59 34,34 34,43 5.890 3.717.156.000
17/11/2023 34,22 34,53 +1,62% 34,21 35,00 34,62 34,53 34,65 6.556 5.284.463.400
16/11/2023 34,83 33,98 -2,05% 33,55 35,22 34,24 33,96 34,10 739 9.256.242.700
14/11/2023 33,20 34,69 +4,52% 33,20 34,94 34,13 34,68 34,84 5.287 10.657.500.400
13/11/2023 33,27 33,19 -0,24% 32,99 33,75 33,32 33,19 33,28 640 6.828.984.200
10/11/2023 34,51 33,27 -3,14% 33,27 34,65 33,62 33,26 33,30 556 8.873.961.400
9/11/2023 35,39 34,35 -2,22% 34,09 35,52 34,63 34,32 34,35 726 7.211.470.900
8/11/2023 36,20 35,13 -2,14% 35,03 36,31 35,50 35,13 35,16 9.727 9.177.340.100
7/11/2023 35,94 35,90 -0,03% 35,56 36,34 35,88 35,90 35,97 7.868 5.773.752.900
6/11/2023 36,25 35,91 -0,06% 35,63 36,36 35,86 35,89 35,92 4.767 3.378.270.400
3/11/2023 36,50 35,93 +1,35% 35,20 36,82 35,82 35,92 35,94 8 6.449.058.200
1/11/2023 35,75 35,45 0,00% 35,31 35,92 35,57 35,44 35,54 7.076 3.974.215.900
31/10/2023 35,86 35,45 -0,23% 34,95 35,86 35,42 35,41 35,46 5.718 3.812.452.300
30/10/2023 36,62 35,53 -2,28% 35,22 36,70 35,63 35,51 35,56 7.300 5.241.369.300
27/10/2023 37,49 36,36 -2,21% 35,95 37,63 36,64 36,35 36,38 5.641 3.693.899.200
26/10/2023 37,15 37,18 +0,38% 37,05 37,79 37,33 37,15 37,19 5.670 4.596.921.500
25/10/2023 37,23 37,04 -0,51% 36,56 37,47 36,93 37,04 37,06 6.552 3.894.694.300
24/10/2023 38,01 37,23 -0,35% 36,58 38,02 37,20 37,19 37,24 3.778 5.160.389.300
23/10/2023 36,98 37,36 +0,97% 36,98 37,61 37,38 37,30 37,36 5.243 3.436.588.600
20/10/2023 37,00 37,00 -0,99% 36,76 37,66 37,11 36,99 37,07 3.824 3.439.953.900
19/10/2023 37,33 37,37 +0,16% 37,04 37,89 37,42 37,36 37,45 4.886 3.693.549.800
18/10/2023 38,03 37,31 -1,94% 37,09 38,40 37,48 37,29 37,31 8.318 6.155.530.000
17/10/2023 38,48 38,05 -1,63% 37,86 38,62 38,13 38,05 38,07 5.942 3.646.397.000
16/10/2023 38,60 38,68 +0,81% 38,37 39,36 38,80 38,62 38,70 5.240 4.108.552.600
13/10/2023 38,55 38,37 -0,05% 38,05 38,70 38,33 38,35 38,40 6.980 6.633.415.000
11/10/2023 38,69 38,39 -0,78% 38,09 39,02 38,53 38,39 38,46 5.684 4.903.246.200
10/10/2023 37,91 38,69 +2,30% 37,90 39,19 38,69 38,67 38,70 7.315 5.499.250.500
9/10/2023 37,11 37,82 +1,91% 36,76 37,82 37,42 37,73 37,82 5.316 3.397.097.300
6/10/2023 36,69 37,11 +0,35% 36,39 37,62 37,16 37,11 37,14 7.501 5.433.525.100
5/10/2023 37,74 36,98 -1,83% 35,99 37,78 36,68 36,98 37,00 8.783 7.317.714.400
4/10/2023 38,82 37,67 -2,38% 37,19 38,82 37,77 37,65 37,67 8.520 7.077.606.100
3/10/2023 38,42 38,59 -0,64% 38,38 39,70 38,91 38,49 38,59 8.535 6.383.099.500
2/10/2023 39,28 38,84 -1,07% 38,21 39,60 38,90 38,83 38,85 7.010 5.342.243.600
29/9/2023 39,20 39,26 +1,26% 38,89 39,90 39,33 39,15 39,26 8.541 7.916.964.200
28/9/2023 38,24 38,77 +1,76% 38,02 38,98 38,60 38,77 38,80 8.651 7.269.787.300
27/9/2023 38,02 38,10 +0,24% 37,51 38,45 37,92 38,10 38,12 6.250 6.446.258.900
26/9/2023 38,79 38,01 -2,04% 37,95 38,92 38,24 37,98 38,01 6.288 4.560.643.900
25/9/2023 38,21 38,80 +0,73% 38,13 38,89 38,54 38,80 38,82 4.623 3.352.758.200
22/9/2023 39,00 38,52 -0,10% 37,99 39,24 38,38 38,45 38,52 7.377 5.681.948.200
21/9/2023 39,45 38,56 -2,94% 38,26 39,51 38,73 38,53 38,59 53 9.445.916.900
20/9/2023 40,71 39,73 -2,12% 39,55 41,26 39,86 39,73 39,74 9.129 8.396.611.100
19/9/2023 40,77 40,59 -0,34% 39,58 40,80 40,12 40,57 40,59 7.891 9.862.146.800
18/9/2023 40,52 40,73 +0,47% 40,21 41,19 40,74 40,65 40,74 6.178 6.149.354.500
15/9/2023 39,31 40,54 +3,00% 39,29 40,54 40,12 40,53 40,54 6.106 9.722.461.300
14/9/2023 39,17 39,36 +0,72% 38,85 39,95 39,52 39,36 39,43 7.203 6.146.263.500
13/9/2023 39,23 39,08 -0,28% 38,88 39,84 39,25 39,07 39,08 416 8.671.373.600
12/9/2023 38,32 39,19 +1,92% 38,18 39,39 39,07 39,13 39,19 8.995 6.094.485.300
11/9/2023 38,64 38,45 -0,26% 38,20 39,00 38,51 38,43 38,45 7.390 9.323.132.000
8/9/2023 38,57 38,55 +0,29% 38,45 38,95 38,54 38,51 38,61 5.451 4.528.568.700
6/9/2023 38,66 38,44 +0,03% 38,30 39,18 38,52 38,43 38,44 8.639 7.126.076.900
5/9/2023 38,00 38,43 +1,96% 37,68 39,04 38,32 38,43 38,54 1.754 13.043.277.200
4/9/2023 37,26 37,69 +1,15% 37,11 38,37 37,72 37,59 37,69 5.980 5.056.165.400
1/9/2023 36,49 37,26 +3,13% 36,49 37,46 37,06 37,19 37,26 8.137 5.775.142.500
31/8/2023 37,77 36,13 -4,11% 35,91 37,90 36,63 36,11 36,15 356 10.525.376.700
30/8/2023 38,00 37,68 +0,13% 37,54 38,28 37,86 37,60 37,69 9.199 10.480.794.900
29/8/2023 37,12 37,63 +1,65% 36,80 37,82 37,46 37,49 37,65 7.246 6.453.486.500
28/8/2023 36,87 37,02 +1,42% 36,13 37,16 36,67 36,95 37,02 6.869 4.940.566.900
25/8/2023 36,06 36,50 +4,02% 35,41 36,91 36,13 36,50 36,52 1.526 10.189.457.300
24/8/2023 34,80 35,09 +0,83% 34,45 35,49 35,12 34,98 35,09 754 7.367.726.700
23/8/2023 32,33 34,80 +7,64% 32,10 35,01 34,36 34,80 34,81 8.187 16.587.704.600
22/8/2023 32,80 32,33 -0,46% 32,00 32,81 32,25 32,32 32,35 8.716 5.294.968.600
21/8/2023 32,11 32,48 +1,18% 31,96 32,85 32,45 32,47 32,60 7.711 4.506.380.400
18/8/2023 31,80 32,10 -0,37% 31,58 32,28 32,02 31,99 32,10 7.176 4.742.358.800
17/8/2023 34,06 32,22 -5,40% 31,99 34,17 32,61 32,11 32,23 4.878 10.998.189.500
16/8/2023 35,49 34,06 -3,02% 33,91 35,80 34,56 34,06 34,07 168 6.527.768.600
15/8/2023 34,30 35,12 +2,30% 34,30 35,56 35,23 35,12 35,17 1.388 8.022.144.900
14/8/2023 34,66 34,33 -0,95% 34,23 34,80 34,48 34,32 34,37 4.984 3.844.891.600
11/8/2023 34,55 34,66 +0,43% 34,03 35,05 34,57 34,63 34,66 5.397 4.058.913.200
10/8/2023 34,40 34,51 +0,67% 34,17 35,13 34,59 34,48 34,51 8.463 6.625.649.400
9/8/2023 33,01 34,28 +3,22% 32,79 34,29 33,77 34,21 34,29 7.226 5.180.337.700
8/8/2023 32,58 33,21 0,00% 32,55 33,32 32,91 33,21 33,22 5.727 3.248.223.900
7/8/2023 33,09 33,21 +0,54% 32,73 33,41 33,12 33,20 33,21 4.196 3.171.233.700
4/8/2023 32,44 33,03 +1,44% 32,44 33,57 33,10 32,95 33,04 7.665 4.007.528.600
3/8/2023 32,60 32,56 +0,15% 32,21 32,97 32,56 32,51 32,56 5.640 3.705.650.200
2/8/2023 32,78 32,51 -1,54% 32,09 32,93 32,32 32,38 32,51 6.838 5.442.361.800
1/8/2023 33,47 33,02 -1,34% 32,81 33,52 33,09 32,95 33,03 7.421 4.188.499.600
31/7/2023 32,82 33,47 +0,36% 32,79 33,78 33,42 33,46 33,50 8.127 6.911.144.600
28/7/2023 32,88 33,35 +2,58% 32,42 33,60 33,10 33,33 33,44 6.360 5.792.268.200
27/7/2023 33,54 32,51 -2,08% 32,28 33,54 32,68 32,49 32,51 3.285 2.279.799.700
26/7/2023 33,31 33,20 -0,42% 32,87 33,38 33,12 33,20 33,25 4.598 2.441.546.800
25/7/2023 34,17 33,34 -1,13% 33,30 34,23 33,56 33,34 33,37 7.404 4.411.343.500
24/7/2023 33,27 33,72 +1,32% 33,19 33,83 33,59 33,70 33,72 6.795 3.705.697.100
21/7/2023 32,87 33,28 +1,59% 32,70 33,57 33,29 33,24 33,36 5.360 3.205.226.400
20/7/2023 33,15 32,76 -1,44% 32,23 33,42 32,72 32,75 32,76 3.232 7.924.457.900
19/7/2023 33,08 33,24 +0,54% 32,82 33,66 33,23 33,24 33,30 7.485 4.406.899.100
18/7/2023 33,35 33,06 -0,33% 32,56 33,47 32,92 33,03 33,08 5.074 2.622.757.200
17/7/2023 32,84 33,17 +0,58% 32,49 33,33 32,92 33,12 33,20 8.321 4.231.620.800
14/7/2023 33,33 32,98 -1,26% 32,78 33,61 33,00 32,92 32,98 4.693 2.411.519.000
13/7/2023 33,58 33,40 -0,62% 33,18 34,19 33,54 33,36 33,41 5.201 4.123.015.300
12/7/2023 34,06 33,61 -0,97% 33,50 34,70 34,01 33,60 33,61 5.939 3.476.817.600
11/7/2023 34,01 33,94 -0,85% 33,37 34,16 33,80 33,90 33,96 6.128 3.093.023.000
10/7/2023 34,48 34,23 -1,04% 34,14 34,63 34,31 34,20 34,35 4.129 2.540.485.700
7/7/2023 33,55 34,59 +3,38% 33,50 34,98 34,51 34,57 34,62 7.737 4.606.425.900
6/7/2023 33,89 33,46 -0,95% 33,20 34,14 33,58 33,44 33,46 9.922 6.017.004.700
5/7/2023 32,85 33,78 +1,53% 32,85 34,06 33,56 33,76 33,78 3.231 7.468.213.000
4/7/2023 33,08 33,27 -0,86% 32,85 33,63 33,24 33,24 33,27 6.905 4.203.005.600
3/7/2023 33,87 33,56 -1,73% 33,36 34,37 33,73 33,45 33,57 2.676 8.492.019.900
30/6/2023 34,95 34,15 -2,32% 34,11 35,21 34,44 34,13 34,15 4.101 9.615.913.000
29/6/2023 35,04 34,96 +0,40% 34,71 35,47 35,00 34,93 34,97 8.224 5.460.954.000
28/6/2023 34,84 34,82 -0,80% 34,54 35,26 34,86 34,73 34,82 4.394 7.049.761.900
27/6/2023 36,10 35,10 -2,47% 34,72 36,38 35,04 34,95 35,10 7.996 4.376.546.000
26/6/2023 36,06 35,99 -0,17% 35,91 36,58 36,11 35,98 36,00 5.492 3.552.174.500
23/6/2023 36,02 36,05 -0,66% 35,22 36,66 36,06 36,00 36,08 1.555 8.424.078.000
22/6/2023 37,15 36,29 -2,81% 36,27 37,25 36,49 36,29 36,36 1.563 12.182.353.200
21/6/2023 37,69 37,34 -0,82% 36,61 37,99 37,20 37,34 37,37 8.981 6.967.066.800
20/6/2023 37,80 37,65 +0,35% 36,94 38,22 37,58 37,62 37,69 2.184 8.371.845.700
19/6/2023 36,66 37,52 +1,74% 36,42 37,70 37,42 37,49 37,52 5.189 3.872.367.000
16/6/2023 36,76 36,88 +0,19% 36,16 37,38 36,97 36,87 37,00 3.595 16.862.893.100
15/6/2023 36,41 36,81 +1,18% 36,12 37,19 36,75 36,77 36,88 6.758 5.032.372.300
14/6/2023 36,67 36,38 -0,38% 36,04 37,35 36,59 36,38 36,50 6.604 12.776.200.800
13/6/2023 37,50 36,52 -2,14% 36,30 37,82 36,69 36,51 36,57 2.093 7.480.751.100
12/6/2023 38,22 37,32 -2,25% 36,97 38,22 37,49 37,30 37,33 9.432 6.782.795.600
9/6/2023 38,28 38,18 +0,24% 37,87 38,50 38,09 38,12 38,18 9.630 6.132.750.200
7/6/2023 37,95 38,09 +0,77% 37,57 38,43 37,97 38,07 38,14 8.934 5.894.284.200
6/6/2023 38,51 37,80 -1,05% 36,96 38,55 37,62 37,77 37,82 3.823 8.018.663.900
5/6/2023 37,40 38,20 +1,87% 37,33 38,59 38,09 38,19 38,20 6.950 4.812.296.700
2/6/2023 37,30 37,50 +1,76% 37,08 37,92 37,45 37,38 37,50 9.837 5.273.233.800
1/6/2023 36,25 36,85 +1,88% 35,91 37,02 36,61 36,81 36,90 2.065 6.598.944.500
31/5/2023 35,55 36,17 +1,26% 35,53 36,72 36,24 36,16 36,17 9.393 6.261.115.700
30/5/2023 36,14 35,72 +0,22% 35,11 36,38 35,60 35,68 35,73 8.275 5.545.893.200
29/5/2023 36,17 35,64 -1,27% 35,62 36,32 35,77 35,64 35,67 5.501 3.679.919.900
26/5/2023 36,90 36,10 -1,15% 35,71 36,90 36,12 36,07 36,12 9.625 6.471.395.600
25/5/2023 36,67 36,52 +1,53% 36,15 37,06 36,47 36,43 36,53 2.899 8.111.233.800
24/5/2023 35,82 35,97 -0,11% 35,36 36,47 35,87 35,95 35,97 9.904 5.570.061.100
23/5/2023 36,20 36,01 +0,31% 35,81 36,87 36,33 36,01 36,13 7.991 4.601.888.500
22/5/2023 35,76 35,90 +0,34% 35,50 36,67 36,00 35,83 35,90 9.461 7.393.896.000
19/5/2023 35,64 35,78 +0,79% 35,49 36,56 35,90 35,63 35,78 2.862 7.678.879.400
18/5/2023 34,69 35,50 +1,84% 34,36 35,50 34,91 35,40 35,50 4.115 9.824.628.500
17/5/2023 34,02 34,86 +2,86% 33,73 35,00 34,59 34,86 34,93 2.467 9.193.788.300
16/5/2023 34,04 33,89 -0,41% 33,56 34,48 33,96 33,88 33,89 9.960 6.738.351.500
15/5/2023 34,50 34,03 -0,79% 32,88 34,50 33,51 33,93 34,04 5.306 10.877.616.100
12/5/2023 33,87 34,30 +0,09% 33,46 34,94 34,40 34,30 34,33 2.862 7.008.352.700
11/5/2023 32,94 34,27 +3,07% 32,90 34,42 33,74 34,27 34,28 993 6.695.086.600
10/5/2023 33,33 33,25 -0,24% 33,12 33,80 33,39 33,24 33,29 9.980 5.642.021.600
9/5/2023 33,44 33,33 -1,19% 32,73 33,65 33,12 33,31 33,50 3.568 9.444.364.600
8/5/2023 32,32 33,73 +4,49% 32,25 34,19 33,53 33,61 33,73 4.751 12.432.635.300
5/5/2023 31,05 32,28 +4,50% 31,05 32,57 32,03 32,28 32,34 2.610 8.437.088.900
4/5/2023 30,36 30,89 +1,78% 30,20 31,49 30,96 30,89 30,90 4.889 9.201.592.200
3/5/2023 30,36 30,35 -0,56% 30,15 31,11 30,43 30,33 30,35 7.636 9.179.376.200
2/5/2023 31,40 30,52 -2,80% 30,36 31,59 30,74 30,52 30,62 5.798 10.545.937.300
28/4/2023 30,48 31,40 +3,29% 30,15 32,09 31,20 31,39 31,40 5.570 14.311.261.200
27/4/2023 29,28 30,40 +2,91% 29,28 30,98 30,50 30,39 30,40 6.743 9.259.032.000
26/4/2023 29,25 29,54 +0,54% 29,01 29,95 29,58 29,53 29,54 1.078 5.917.484.100
25/4/2023 28,54 29,38 +2,69% 28,44 30,04 29,22 29,37 29,38 1.608 12.215.255.500
24/4/2023 27,46 28,61 +3,14% 27,38 28,87 28,49 28,60 28,61 1.172 8.374.346.700
20/4/2023 27,63 27,74 +0,76% 27,27 27,92 27,61 27,70 27,74 6.319 2.631.764.200
19/4/2023 27,44 27,53 -0,40% 27,07 27,92 27,53 27,53 27,58 9.026 4.222.173.600
18/4/2023 28,30 27,64 -1,67% 27,22 28,31 27,70 27,64 27,66 9.424 4.570.956.100
17/4/2023 28,10 28,11 -1,33% 27,69 28,61 28,15 28,11 28,14 1.742 6.576.462.300
14/4/2023 28,85 28,49 -2,06% 28,38 29,00 28,62 28,49 28,61 1.378 6.334.115.000
13/4/2023 29,33 29,09 -0,85% 29,09 29,85 29,33 29,09 29,21 8.823 6.483.894.300
12/4/2023 29,22 29,34 +0,65% 29,19 29,84 29,50 29,34 29,39 129 5.250.680.100
11/4/2023 29,80 29,15 +0,21% 28,86 30,45 29,43 29,15 29,18 8.560 10.571.005.700
10/4/2023 28,70 29,09 +2,43% 28,47 29,79 29,35 29,09 29,12 2.366 8.691.105.400
6/4/2023 28,10 28,40 +1,68% 27,77 28,63 28,39 28,40 28,42 7.178 3.738.696.900
5/4/2023 28,00 27,93 -0,64% 27,54 28,35 27,89 27,93 28,06 756 5.321.549.000
4/4/2023 27,99 28,11 +1,63% 27,72 28,51 28,15 28,09 28,11 9.746 5.030.170.200
3/4/2023 27,60 27,66 +2,37% 26,82 27,87 27,49 27,66 27,69 8.544 4.156.307.200
31/3/2023 27,06 27,02 -1,10% 26,92 27,68 27,20 27,02 27,07 8.258 4.944.593.300
30/3/2023 26,18 27,32 +5,77% 25,91 27,44 27,07 27,31 27,32 4.352 8.406.343.600
29/3/2023 25,05 25,83 +4,07% 24,56 25,96 25,44 25,81 25,83 1.108 6.246.305.300
28/3/2023 23,83 24,82 +4,15% 23,70 24,87 24,59 24,80 24,82 5.863 2.653.980.500
27/3/2023 24,14 23,83 -0,91% 23,47 24,46 23,77 23,83 23,86 8.732 5.742.394.200
24/3/2023 23,71 24,05 +1,31% 23,58 24,25 23,92 24,05 24,11 8.484 4.526.098.400
23/3/2023 24,56 23,74 -3,30% 23,31 24,75 23,89 23,73 23,74 9.035 4.110.521.100
22/3/2023 25,22 24,55 -2,42% 24,47 25,36 24,80 24,55 24,59 7.075 3.730.157.900
21/3/2023 25,30 25,16 -0,51% 25,00 25,76 25,24 25,15 25,16 6.711 4.203.833.200
20/3/2023 24,29 25,29 +4,03% 24,25 25,55 25,21 25,29 25,35 2.094 6.019.290.600
17/3/2023 25,31 24,31 -4,14% 24,31 25,35 24,62 24,31 24,52 8.393 7.273.454.700
16/3/2023 25,79 25,36 -1,21% 25,36 26,31 25,66 25,35 25,39 64 4.222.604.200
15/3/2023 25,40 25,67 -0,85% 25,30 26,00 25,68 25,67 25,74 299 4.701.034.100
14/3/2023 25,59 25,89 +1,05% 25,42 26,14 25,84 25,89 25,93 9.968 6.935.377.000
13/3/2023 26,89 25,62 -5,81% 25,39 26,89 26,11 25,62 25,64 8.991 5.539.118.900
10/3/2023 27,37 27,20 -1,27% 26,88 27,81 27,42 27,19 27,20 9.486 4.722.214.800
9/3/2023 28,57 27,55 -4,41% 27,52 28,89 27,85 27,55 27,56 1.293 7.186.790.300
8/3/2023 28,35 28,82 +2,05% 27,99 28,98 28,53 28,80 28,82 606 7.339.436.300
7/3/2023 28,44 28,24 -0,60% 27,51 28,55 28,03 28,23 28,24 1.276 8.537.390.300
6/3/2023 27,52 28,41 +3,31% 27,30 28,54 28,12 28,34 28,41 2.382 8.153.136.000
3/3/2023 28,24 27,50 -1,89% 27,36 28,24 27,49 27,48 27,50 9.229 4.908.155.900
2/3/2023 27,49 28,03 +1,93% 27,22 28,35 28,02 27,99 28,03 5.366 7.439.173.800
1/3/2023 27,25 27,50 +1,10% 27,25 28,20 27,61 27,50 27,52 1.297 11.385.749.000
28/2/2023 27,44 27,20 -0,33% 27,17 28,12 27,44 27,20 27,27 4.187 11.263.156.000
27/2/2023 26,16 27,29 +5,12% 25,83 27,52 26,78 27,28 27,29 1.253 6.939.399.500
24/2/2023 27,00 25,96 -3,67% 25,83 27,01 26,27 25,96 25,98 9.028 4.322.445.400
23/2/2023 26,64 26,95 +1,47% 26,30 27,95 27,39 26,94 26,95 8.083 13.633.041.900
22/2/2023 26,58 26,56 -0,71% 26,37 27,02 26,63 26,56 26,57 5.063 8.120.552.200
17/2/2023 27,55 26,75 -3,18% 26,54 27,95 27,00 26,74 26,77 9.884 10.778.428.500
16/2/2023 27,55 27,63 +1,69% 26,69 27,98 27,39 27,63 27,68 3.225 9.083.881.100
15/2/2023 26,59 27,17 +2,10% 26,50 27,83 27,16 27,16 27,17 3.816 12.431.018.400
14/2/2023 27,80 26,61 -4,76% 26,57 27,89 26,90 26,61 26,67 6.064 8.004.328.600
13/2/2023 28,42 27,94 -1,59% 27,84 28,63 28,17 27,94 27,95 9.813 6.422.937.900
10/2/2023 28,10 28,39 +0,21% 27,85 29,13 28,43 28,39 28,40 276 6.320.652.700
9/2/2023 28,47 28,33 -0,42% 27,92 28,88 28,44 28,32 28,35 4.674 10.575.531.600
8/2/2023 27,00 28,45 +8,13% 26,65 28,48 27,88 28,44 28,45 5.743 10.527.067.700
7/2/2023 26,13 26,31 +1,11% 25,95 27,09 26,44 26,30 26,31 5.778 9.069.861.800
6/2/2023 25,72 26,02 +1,32% 25,23 26,11 25,80 26,01 26,02 782 6.622.396.300
3/2/2023 25,64 25,68 -0,43% 25,16 26,01 25,57 25,60 25,68 2.288 6.111.123.100
2/2/2023 25,95 25,79 -1,53% 25,57 26,62 25,90 25,78 25,80 19 4.639.162.900
1/2/2023 25,19 26,19 +4,72% 25,01 26,38 25,81 26,19 26,22 4.152 11.035.538.900
31/1/2023 24,50 25,01 +2,12% 24,47 25,45 25,04 25,01 25,08 332 5.719.803.700
30/1/2023 24,60 24,49 +1,20% 24,08 24,96 24,43 24,42 24,49 7.306 3.021.474.300
27/1/2023 24,77 24,20 -3,39% 24,06 25,04 24,28 24,20 24,25 5.273 2.456.958.400
26/1/2023 24,84 25,05 +0,76% 24,44 25,50 24,93 25,05 25,11 9.955 4.434.714.100
25/1/2023 23,75 24,86 +4,37% 23,75 24,94 24,62 24,85 24,86 1.654 6.538.814.800
24/1/2023 23,11 23,82 +2,85% 23,11 23,87 23,58 23,76 23,82 7.273 3.140.299.100
23/1/2023 23,56 23,16 -1,66% 23,12 23,91 23,33 23,16 23,28 6.334 2.518.739.500
20/1/2023 23,52 23,55 0,00% 23,26 23,79 23,54 23,54 23,55 7.138 2.985.375.300
19/1/2023 23,44 23,55 -0,76% 22,93 23,59 23,47 23,54 23,55 6.601 6.770.720.700
18/1/2023 23,49 23,73 +2,46% 23,00 23,84 23,54 23,73 23,74 9.653 4.365.490.900
17/1/2023 22,50 23,16 +3,53% 22,01 23,25 22,85 23,13 23,16 7.504 3.697.067.400
16/1/2023 22,17 22,37 -0,13% 21,83 22,46 22,19 22,31 22,37 7.055 2.927.065.600
13/1/2023 22,90 22,40 -3,11% 22,14 23,10 22,51 22,40 22,42 1.419 4.722.329.900
12/1/2023 23,75 23,12 -3,06% 22,89 23,92 23,43 23,12 23,13 3.946 6.144.155.900
11/1/2023 22,61 23,85 +5,86% 22,61 23,86 23,36 23,82 23,85 3.272 9.093.940.400
10/1/2023 21,80 22,53 +3,06% 21,38 22,53 21,83 22,51 22,53 6.757 12.128.068.500
9/1/2023 22,30 21,86 -3,06% 21,72 22,58 21,95 21,82 21,86 5.325 7.039.659.500
6/1/2023 22,41 22,55 +0,62% 22,12 22,88 22,49 22,54 22,55 5.872 5.728.073.600
5/1/2023 23,05 22,41 -2,14% 22,06 23,18 22,41 22,40 22,43 7.530 8.227.166.400
4/1/2023 23,43 22,90 +0,88% 22,00 23,44 22,56 22,85 22,90 5.162 7.088.184.200
3/1/2023 23,56 22,70 -3,40% 22,53 23,99 23,15 22,69 22,72 8.156 8.564.695.500
2/1/2023 25,82 23,50 -11,39% 23,05 25,82 23,73 23,50 23,51 2.656 7.587.447.100
29/12/2022 26,15 26,52 +2,31% 25,71 26,52 26,35 26,37 26,53 524 10.597.453.200
28/12/2022 25,29 25,92 +3,10% 24,81 26,43 25,81 25,92 25,96 5.004 16.113.396.400
27/12/2022 25,02 25,14 +0,80% 24,58 25,21 24,97 25,06 25,14 885 3.810.284.500
26/12/2022 24,54 24,94 +0,28% 24,15 25,24 24,74 24,94 24,98 4.863 1.861.923.500
23/12/2022 24,41 24,87 +2,35% 24,24 25,13 24,77 24,87 24,89 8.284 3.018.466.600
22/12/2022 24,56 24,30 -0,94% 23,89 24,83 24,18 24,26 24,30 8.895 4.218.082.000
21/12/2022 25,08 24,53 -1,68% 24,31 25,13 24,65 24,53 24,60 8.664 3.207.265.700
20/12/2022 23,61 24,95 +5,36% 23,42 25,73 25,03 24,94 24,95 5.317 8.222.555.400
19/12/2022 23,36 23,68 +1,41% 23,17 23,97 23,55 23,64 23,68 2.831 6.379.449.600
16/12/2022 23,40 23,35 -1,89% 23,25 23,81 23,44 23,35 23,36 9.141 3.872.408.900
15/12/2022 23,20 23,80 +2,23% 23,11 24,14 23,76 23,79 23,80 8.964 9.043.882.400
14/12/2022 23,98 23,28 -5,06% 22,75 24,11 23,30 23,28 23,30 8.885 9.052.829.300
13/12/2022 25,63 24,52 -3,46% 24,51 25,89 24,99 24,52 24,54 1.989 4.946.905.200
12/12/2022 25,03 25,40 +1,48% 24,74 25,60 25,10 25,37 25,40 1.845 6.047.590.300
9/12/2022 26,23 25,03 -4,68% 24,92 26,23 25,45 25,02 25,03 9.316 4.237.040.500
8/12/2022 26,91 26,26 -1,68% 26,00 27,08 26,35 26,09 26,26 7.870 4.283.495.100
7/12/2022 26,83 26,71 -0,93% 26,11 27,36 26,62 26,67 26,71 7.526 3.695.375.700
6/12/2022 27,10 26,96 +0,37% 26,59 27,26 26,88 26,92 26,96 8.174 3.124.233.200
5/12/2022 27,36 26,86 -3,28% 26,73 28,06 27,23 26,85 26,87 6.148 2.192.726.000
2/12/2022 27,24 27,77 +2,06% 27,11 28,73 27,89 27,75 27,77 7.687 3.213.984.600
1/12/2022 28,37 27,21 -5,06% 27,21 28,60 27,71 27,20 27,21 8.653 3.849.730.100
30/11/2022 28,40 28,66 +0,95% 27,89 28,89 28,44 28,64 28,67 8.412 3.511.435.900
29/11/2022 27,73 28,39 +2,49% 26,83 28,49 27,92 28,39 28,42 978 4.926.457.900
28/11/2022 27,72 27,70 -0,07% 27,48 28,04 27,73 27,70 27,72 5.816 2.182.287.100
25/11/2022 28,88 27,72 -4,08% 27,60 29,63 28,14 27,72 27,74 1.432 4.473.350.800
24/11/2022 28,39 28,90 +2,45% 28,18 28,99 28,75 28,90 28,93 5.925 2.349.318.500
23/11/2022 28,30 28,21 -0,35% 27,02 28,34 27,68 28,15 28,21 1.504 4.935.066.700
22/11/2022 28,04 28,31 +1,11% 27,82 28,77 28,27 28,31 28,35 372 4.892.504.700
21/11/2022 28,09 28,00 +0,21% 27,60 28,39 27,96 28,00 28,01 2.035 6.207.091.200
18/11/2022 25,70 27,94 +10,26% 25,30 28,16 27,43 27,87 27,95 9.227 11.123.859.100
17/11/2022 26,00 25,34 -3,83% 24,61 26,23 25,20 25,32 25,34 4.660 6.145.741.400
16/11/2022 28,16 26,35 -6,43% 26,01 28,40 26,73 26,26 26,36 3.107 6.349.086.800
14/11/2022 28,78 28,16 -1,05% 27,69 28,79 28,31 28,14 28,27 2.549 5.354.165.600
11/11/2022 26,81 28,46 +6,08% 26,47 28,96 28,27 28,45 28,46 5.697 8.103.030.600
10/11/2022 27,40 26,83 -4,86% 26,26 27,56 26,87 26,82 26,83 3.238 5.380.373.800
9/11/2022 27,94 28,20 +0,43% 27,65 29,36 28,69 28,20 28,25 9.616 4.172.740.400
8/11/2022 27,38 28,08 +1,89% 26,90 28,48 27,85 28,05 28,08 2.521 6.113.020.800
7/11/2022 29,10 27,56 -5,00% 27,51 29,37 28,37 27,56 27,57 7.422 3.863.753.500
4/11/2022 27,85 29,01 +5,49% 27,74 29,69 29,15 29,01 29,14 1.234 7.288.816.000
3/11/2022 28,50 27,50 -4,38% 27,31 28,50 27,63 27,50 27,53 6.838 8.309.823.600
1/11/2022 27,75 28,76 +6,64% 27,30 29,26 28,38 28,76 28,77 7.287 10.665.953.600
31/10/2022 25,02 26,97 +5,27% 24,90 27,03 26,12 26,95 26,97 1.487 6.009.542.700
28/10/2022 25,61 25,62 -1,00% 25,46 25,94 25,65 25,61 25,62 8.718 3.655.252.400
27/10/2022 25,31 25,88 +3,19% 25,08 26,30 25,80 25,88 25,91 9.586 4.853.418.800
26/10/2022 26,60 25,08 -6,52% 25,03 26,77 25,60 25,08 25,09 670 5.007.552.400
25/10/2022 27,86 26,83 -3,04% 26,24 27,86 26,77 26,83 26,98 9.586 4.761.179.000
24/10/2022 27,30 27,67 -0,18% 26,99 27,89 27,51 27,65 27,67 6.678 3.031.261.400
21/10/2022 27,59 27,72 +0,07% 27,01 27,87 27,44 27,71 27,72 8.227 3.463.508.200
20/10/2022 27,98 27,70 -0,75% 27,30 28,19 27,62 27,69 27,70 8.587 4.459.547.800
19/10/2022 27,52 27,91 +2,01% 27,32 27,98 27,75 27,63 27,91 8.955 4.958.427.000
18/10/2022 26,81 27,36 +2,32% 26,62 27,57 27,16 27,29 27,36 2.621 5.246.742.400
17/10/2022 26,01 26,74 +4,33% 25,78 26,79 26,53 26,71 26,74 5.649 2.357.333.000
14/10/2022 26,67 25,63 -3,83% 25,45 26,69 26,00 25,61 25,63 8.274 4.225.574.300
13/10/2022 26,49 26,65 +0,23% 26,25 27,24 26,73 26,65 26,68 3.352 7.233.638.900
11/10/2022 27,95 26,59 -3,90% 26,49 28,09 27,06 26,58 26,63 1.474 7.650.418.400
10/10/2022 26,43 27,67 +5,53% 26,17 27,87 27,41 27,65 27,67 1.673 6.661.135.700
7/10/2022 25,82 26,22 +1,27% 25,39 26,36 25,89 26,17 26,22 8.268 4.621.173.600
6/10/2022 26,44 25,89 -1,82% 25,82 26,80 26,02 25,89 25,94 7.162 3.664.413.000
5/10/2022 26,22 26,37 +0,96% 25,95 26,54 26,22 26,37 26,41 906 4.442.526.400
4/10/2022 26,72 26,12 -0,84% 26,01 26,92 26,25 26,12 26,13 9.078 4.049.864.700
3/10/2022 26,04 26,34 +3,21% 25,59 26,39 26,10 26,33 26,34 6.115 3.048.461.400
30/9/2022 25,05 25,52 +1,71% 24,77 25,56 25,33 25,50 25,52 5.948 3.427.994.100
29/9/2022 25,69 25,09 -3,31% 24,91 25,82 25,22 25,09 25,13 8.882 3.404.279.800
28/9/2022 25,81 25,95 +0,62% 25,62 26,17 25,88 25,95 25,96 7.551 3.974.285.700
27/9/2022 27,27 25,79 -4,48% 25,79 27,27 26,25 25,79 25,83 7.405 3.964.377.900
26/9/2022 26,65 27,00 +0,60% 26,31 27,12 26,75 26,93 27,00 6.779 4.730.085.300
23/9/2022 26,71 26,84 -1,47% 26,25 26,98 26,68 26,84 26,85 6.252 3.741.048.700
22/9/2022 27,30 27,24 +0,81% 26,63 27,44 26,98 27,22 27,24 9.226 4.763.125.400
21/9/2022 27,55 27,02 -1,89% 27,02 27,90 27,36 27,02 27,04 9.814 3.937.433.700
20/9/2022 27,40 27,54 +0,44% 27,08 27,98 27,44 27,53 27,54 5.394 3.100.346.600
19/9/2022 27,16 27,42 +0,40% 26,60 27,49 27,08 27,42 27,43 4.652 2.104.578.800
16/9/2022 27,10 27,31 +0,11% 26,81 27,54 27,30 27,30 27,31 8.456 4.262.963.700
15/9/2022 27,68 27,28 -1,52% 27,26 28,20 27,55 27,28 27,32 8.964 3.512.116.300
14/9/2022 27,39 27,70 +1,35% 26,91 27,78 27,48 27,62 27,70 7.714 4.561.317.400
13/9/2022 28,18 27,33 -4,04% 27,22 28,30 27,60 27,30 27,33 6.890 3.595.272.400
12/9/2022 28,92 28,48 -0,90% 28,29 29,19 28,52 28,44 28,48 5.219 3.478.279.200
9/9/2022 28,99 28,74 +1,63% 27,80 29,00 28,37 28,70 28,74 6.981 4.254.429.300
8/9/2022 29,05 28,28 -2,31% 28,04 29,26 28,38 28,28 28,30 1.438 7.427.473.300
6/9/2022 28,30 28,95 +1,97% 28,29 29,19 28,77 28,90 28,95 2.397 6.827.531.900
5/9/2022 28,60 28,39 -0,04% 28,29 29,85 29,01 28,36 28,39 4.595 11.329.210.800
2/9/2022 30,46 28,40 -5,18% 28,40 31,36 28,94 28,40 28,48 5.914 21.500.487.700
1/9/2022 31,61 29,95 -5,99% 29,95 31,90 30,36 29,95 29,97 4.183 7.290.660.400
31/8/2022 32,62 31,86 -1,82% 31,64 32,87 32,12 31,83 31,86 6.413 3.598.794.800
30/8/2022 32,87 32,45 -1,34% 32,42 33,25 32,78 32,45 32,62 5.330 2.761.979.600
29/8/2022 32,41 32,89 +1,17% 31,97 33,13 32,72 32,77 32,89 8.043 3.995.326.200
26/8/2022 32,71 32,51 -0,21% 32,27 33,15 32,53 32,36 32,51 6.572 2.951.597.400
25/8/2022 32,46 32,58 +0,40% 32,46 33,38 32,82 32,55 32,58 5.011 2.475.238.900
24/8/2022 32,60 32,45 -0,12% 32,32 33,31 32,73 32,42 32,45 6.152 3.019.345.100
23/8/2022 32,52 32,49 +0,15% 32,18 33,03 32,55 32,46 32,49 5.402 2.816.375.500
22/8/2022 33,25 32,44 -2,79% 32,31 33,25 32,64 32,44 32,50 5.083 2.679.700.400
19/8/2022 33,53 33,37 -1,71% 32,88 33,90 33,36 33,37 33,40 6.798 4.973.070.300
18/8/2022 35,98 33,95 -4,74% 33,95 36,23 34,57 33,95 33,96 7.592 4.538.704.600
17/8/2022 35,42 35,64 +1,05% 34,72 35,89 35,48 35,60 35,82 6.877 3.874.984.600
16/8/2022 35,67 35,27 0,00% 35,05 35,79 35,39 35,18 35,27 6.662 3.639.473.300
15/8/2022 35,48 35,27 -1,40% 34,73 35,90 35,31 35,27 35,41 9.319 4.649.423.700
12/8/2022 34,43 35,77 +3,95% 34,43 35,80 35,32 35,63 35,77 8.631 5.170.984.900
11/8/2022 34,16 34,41 +0,64% 33,92 35,09 34,55 34,41 34,45 7.574 4.865.160.200
10/8/2022 34,01 34,19 +1,12% 33,62 34,67 34,18 34,19 34,42 7.709 4.510.450.800
9/8/2022 34,83 33,81 -1,80% 33,60 35,52 34,06 33,67 33,81 9.819 5.947.627.000
8/8/2022 34,10 34,43 +1,98% 33,85 35,01 34,56 34,28 34,43 7.003 3.798.873.800
5/8/2022 33,85 33,76 -0,74% 33,71 34,72 34,16 33,76 33,90 8.527 4.055.052.200
4/8/2022 34,07 34,01 -0,15% 33,54 34,86 34,27 34,01 34,11 7.581 3.727.931.800
3/8/2022 33,65 34,06 +1,52% 33,39 34,44 34,01 34,01 34,06 7.021 3.645.239.700
2/8/2022 33,78 33,55 +0,09% 32,64 34,61 33,59 33,55 33,63 607 6.090.439.400
1/8/2022 34,89 33,52 -4,31% 33,52 34,89 33,92 33,52 33,61 5.685 2.627.715.900
29/7/2022 35,23 35,03 -0,03% 34,45 35,28 34,90 34,90 35,03 4.866 2.806.012.900
28/7/2022 35,35 35,04 -0,68% 34,82 36,04 35,17 34,99 35,04 3.995 2.270.936.300
27/7/2022 34,97 35,28 +1,23% 34,84 35,45 35,15 35,28 35,34 8.427 4.006.324.400
26/7/2022 35,66 34,85 -2,82% 34,85 36,09 35,33 34,83 34,99 4.944 3.043.294.800
25/7/2022 35,40 35,86 +1,85% 35,32 36,31 35,84 35,83 35,86 4.980 3.263.027.900
22/7/2022 35,81 35,21 -1,48% 35,20 35,92 35,44 35,21 35,50 6.818 3.364.391.500
21/7/2022 36,03 35,74 -1,35% 34,80 36,14 35,57 35,74 35,75 8.878 4.963.929.700
20/7/2022 34,13 36,23 +5,57% 34,13 36,23 35,57 36,23 36,24 9.076 5.247.311.300
19/7/2022 34,20 34,32 +0,65% 33,98 34,50 34,16 34,32 34,50 5.975 2.973.152.100
18/7/2022 33,45 34,10 +1,79% 33,43 34,36 34,04 34,09 34,19 6.354 3.187.484.500
15/7/2022 34,64 33,50 -2,90% 33,33 34,64 33,63 33,50 33,54 5.011 2.782.519.500
14/7/2022 33,84 34,50 +1,17% 33,84 34,91 34,52 34,50 34,59 2.290 6.874.005.000
13/7/2022 33,42 34,10 +1,28% 33,42 34,76 34,25 34,02 34,10 6.229 3.630.132.400
12/7/2022 34,55 33,67 -2,74% 33,61 34,56 34,03 33,67 33,69 5.173 2.776.122.400
11/7/2022 35,13 34,62 -2,59% 34,35 35,49 34,73 34,62 34,63 8.325 3.857.735.200
8/7/2022 34,46 35,54 +2,45% 34,46 35,97 35,59 35,53 35,65 1.602 5.299.054.200
7/7/2022 35,60 34,69 -1,89% 34,60 36,20 35,15 34,69 34,70 42 5.926.113.000
6/7/2022 35,87 35,36 -1,50% 35,07 35,87 35,35 35,33 35,36 8.550 4.189.973.900
5/7/2022 36,42 35,90 -2,02% 35,90 36,70 36,06 35,90 36,00 9.333 6.632.076.000
4/7/2022 35,66 36,64 +1,86% 35,66 37,14 36,46 36,63 36,66 7.436 4.526.569.100
1/7/2022 36,34 35,97 -0,99% 35,29 36,94 36,08 35,96 35,99 1.716 6.729.941.300
30/6/2022 37,81 36,33 -5,73% 35,96 37,91 36,22 36,33 36,39 3.291 27.528.486.600
29/6/2022 39,50 38,54 -2,36% 38,38 39,66 38,84 38,54 38,59 7.303 4.135.995.900
28/6/2022 40,07 39,47 -0,25% 39,06 40,07 39,46 39,47 39,64 2.352 6.557.389.900
27/6/2022 39,67 39,57 +0,13% 39,02 40,49 39,59 39,54 39,57 7.396 6.320.253.900
24/6/2022 38,35 39,52 +2,60% 38,08 39,55 39,01 39,47 39,52 8.761 5.337.490.600
23/6/2022 39,26 38,52 -2,26% 38,33 40,00 38,79 38,52 38,57 9.955 5.902.798.100
22/6/2022 40,93 39,41 -4,46% 38,72 40,93 39,54 39,39 39,47 4.237 9.394.430.000
21/6/2022 42,00 41,25 -1,76% 39,71 42,24 40,91 41,20 41,25 5.830 10.533.040.800
20/6/2022 43,87 41,99 -4,33% 41,99 43,91 42,61 41,99 42,00 7.921 4.795.334.500
17/6/2022 44,17 43,89 -1,79% 43,03 44,19 43,79 43,89 43,93 8.660 7.743.058.300
15/6/2022 44,98 44,69 +0,07% 44,10 45,35 44,64 44,67 44,70 7.837 5.732.526.600
14/6/2022 44,75 44,66 -0,62% 44,15 44,98 44,50 44,59 44,68 7.218 4.040.213.500
13/6/2022 44,35 44,94 -0,69% 44,33 45,16 44,76 44,89 44,94 9.295 6.244.275.300
10/6/2022 45,76 45,25 -2,20% 45,09 46,16 45,58 45,25 45,32 8.496 7.106.872.000
9/6/2022 46,25 46,27 -0,73% 45,63 46,90 46,10 46,22 46,27 400 7.995.162.000
8/6/2022 47,85 46,61 -3,48% 46,01 47,96 46,89 46,56 46,61 6.155 14.043.778.500
7/6/2022 50,39 48,29 -5,48% 48,29 50,81 49,32 48,28 48,34 1.343 13.082.796.000
6/6/2022 51,99 51,09 -1,08% 51,09 51,99 51,34 51,09 51,15 7.362 5.985.126.200
3/6/2022 52,15 51,65 -1,24% 51,56 52,38 51,80 51,65 51,68 4.455 4.416.403.900
2/6/2022 52,77 52,30 +0,60% 51,47 52,90 52,11 52,29 52,30 2.608 11.615.330.600
1/6/2022 50,12 51,99 +3,18% 49,16 52,48 51,01 51,99 52,02 359 17.449.936.000
31/5/2022 49,27 50,39 +2,63% 49,26 51,46 50,52 50,38 50,39 5.204 18.909.674.900
30/5/2022 49,20 49,10 +0,49% 48,78 49,57 49,10 49,10 49,11 5.123 3.797.886.500
27/5/2022 47,28 48,86 +3,45% 47,18 49,00 48,56 48,81 48,86 7.497 7.567.930.300
26/5/2022 47,49 47,23 -1,03% 46,78 47,71 47,19 47,23 47,24 5.925 4.295.280.200
25/5/2022 47,36 47,72 +0,21% 46,85 47,94 47,54 47,72 47,73 7.651 5.440.962.300
24/5/2022 46,32 47,62 +2,47% 45,87 47,90 47,19 47,62 47,66 9.548 7.820.343.500
23/5/2022 46,23 46,47 +0,76% 45,80 46,64 46,25 46,47 46,53 8.284 8.138.643.700
20/5/2022 46,15 46,12 -0,11% 45,44 46,46 45,94 46,10 46,12 5.657 4.102.540.400
19/5/2022 47,22 46,17 -2,16% 45,40 47,33 46,08 46,14 46,17 1.482 7.354.480.300
18/5/2022 49,85 47,19 -5,34% 46,73 50,11 47,92 47,17 47,19 9.846 7.827.390.400
17/5/2022 48,55 49,85 +3,72% 48,29 50,09 49,47 49,81 49,87 4.517 11.109.360.600
16/5/2022 47,02 48,06 +2,12% 46,79 48,40 47,76 48,00 48,11 819 8.062.082.800
13/5/2022 46,31 47,06 +1,91% 46,05 47,46 47,10 47,06 47,10 7.691 5.455.453.800
12/5/2022 43,93 46,18 +4,27% 43,93 46,21 45,59 46,10 46,18 106 7.369.733.600
11/5/2022 43,95 44,29 +0,96% 43,58 44,59 44,14 44,25 44,29 9.517 8.626.699.400
10/5/2022 43,69 43,87 +0,78% 43,40 44,09 43,75 43,76 43,87 6.960 4.781.543.300
9/5/2022 43,96 43,53 -1,18% 43,14 44,04 43,51 43,53 43,54 6.618 4.635.577.500
6/5/2022 44,50 44,05 -0,83% 43,34 44,52 43,99 44,03 44,05 9.125 6.283.349.700
5/5/2022 45,89 44,42 -3,81% 44,35 46,15 44,92 44,42 44,50 7.643 7.094.406.700
4/5/2022 44,58 46,18 +3,50% 44,26 46,21 45,57 46,16 46,18 5.316 10.442.865.800
3/5/2022 44,48 44,62 +0,34% 43,95 45,36 44,47 44,43 44,62 3.585 9.110.601.800
2/5/2022 46,71 44,47 -4,18% 44,12 47,22 44,88 44,47 44,51 1.182 7.251.920.700
29/4/2022 47,50 46,41 -1,96% 46,04 47,79 46,66 46,41 46,50 4.301 19.518.717.400
28/4/2022 47,51 47,34 +0,23% 45,86 47,55 46,68 47,30 47,34 2.162 8.593.502.100
27/4/2022 45,63 47,23 +4,56% 45,13 47,23 46,57 47,20 47,24 8.911 7.257.689.900
26/4/2022 45,19 45,17 +0,04% 44,60 45,56 44,95 45,14 45,18 7.720 5.674.887.600
25/4/2022 45,60 45,15 -1,95% 44,71 45,82 45,14 45,13 45,15 9.018 6.713.278.200
22/4/2022 46,12 46,05 -1,20% 45,73 46,70 46,12 46,03 46,05 5.511 3.584.671.500
20/4/2022 46,65 46,61 -0,09% 46,24 47,64 46,66 46,45 46,61 6.416 4.959.308.600
19/4/2022 46,45 46,65 +0,19% 45,80 46,72 46,29 46,62 46,65 7.957 5.013.724.500
18/4/2022 46,53 46,56 0,00% 46,02 46,85 46,54 46,56 46,70 5.425 3.362.464.400
14/4/2022 46,62 46,56 +0,02% 45,72 46,67 46,24 46,43 46,56 3.371 2.483.849.100
13/4/2022 46,70 46,55 +0,32% 45,92 46,82 46,48 46,53 46,55 5.177 4.146.123.300
12/4/2022 46,83 46,40 +0,48% 45,96 47,28 46,47 46,36 46,40 6.026 4.527.853.400
11/4/2022 46,41 46,18 -0,88% 45,89 46,92 46,36 46,18 46,26 8.270 5.859.529.700
8/4/2022 45,80 46,59 +1,64% 45,80 46,70 46,36 46,48 46,59 9.907 6.821.776.400
7/4/2022 45,92 45,84 -0,46% 45,42 46,63 45,81 45,83 45,84 9.151 6.028.776.900
6/4/2022 45,68 46,05 +1,25% 45,32 47,08 46,24 46,02 46,05 3.877 8.944.893.200
5/4/2022 44,86 45,48 +1,43% 44,25 46,17 45,46 45,48 45,54 9.486 7.040.647.800
4/4/2022 44,89 44,84 +0,99% 44,11 44,99 44,63 44,81 44,84 7.942 5.261.237.800
1/4/2022 44,49 44,40 +0,09% 43,89 45,07 44,43 44,38 44,42 2.200 8.226.487.800
31/3/2022 43,14 44,36 +2,28% 42,92 44,41 43,83 44,29 44,36 3.186 12.796.420.300
30/3/2022 43,53 43,37 -1,25% 43,12 44,20 43,56 43,37 43,50 796 7.238.415.100
29/3/2022 45,24 43,92 -3,58% 43,63 45,24 44,15 43,91 43,92 9.503 7.200.597.900
28/3/2022 45,68 45,55 -0,26% 45,47 46,61 45,73 45,54 45,55 6.933 5.357.034.000
25/3/2022 46,32 45,67 -1,32% 45,48 46,83 45,99 45,67 45,80 9.155 6.169.119.700
24/3/2022 46,47 46,28 -0,19% 45,93 46,98 46,38 46,28 46,29 9.593 7.234.923.100
23/3/2022 45,65 46,37 +1,78% 45,09 46,46 45,93 46,28 46,37 7.057 4.413.468.900
22/3/2022 47,06 45,56 -2,96% 44,97 47,17 45,71 45,56 45,65 894 16.293.059.500
21/3/2022 47,75 46,95 -1,16% 46,75 47,80 47,19 46,95 46,98 9.157 7.684.640.800
18/3/2022 44,85 47,50 +5,93% 44,43 47,50 46,46 47,46 47,50 1.623 16.425.553.500
17/3/2022 43,94 44,84 +2,23% 43,87 44,84 44,34 44,84 44,85 8.533 5.760.914.500
16/3/2022 45,71 43,86 -3,33% 43,29 45,75 43,95 43,86 43,87 2.679 10.447.139.000
15/3/2022 46,41 45,37 -2,74% 45,02 46,41 45,58 45,37 45,50 1.106 10.704.038.200
14/3/2022 45,61 46,65 +2,53% 44,33 46,65 45,57 46,56 46,65 7.560 13.777.556.600
11/3/2022 44,07 45,50 +3,48% 44,07 45,62 45,01 45,50 45,52 7.493 13.521.394.700
10/3/2022 43,61 43,97 +0,18% 43,40 44,75 43,93 43,84 43,97 2.669 10.458.080.600
9/3/2022 42,39 43,89 +3,51% 42,39 45,00 43,73 43,87 43,89 519 15.731.517.400
8/3/2022 42,33 42,40 +0,93% 41,54 42,94 42,27 42,40 42,43 2.972 7.752.603.900
7/3/2022 42,82 42,01 -2,30% 42,01 43,75 42,76 42,01 42,08 3.991 13.399.683.900
4/3/2022 43,16 43,00 -0,37% 42,42 43,53 42,97 42,90 43,00 712 8.205.496.400
3/3/2022 42,67 43,16 +1,65% 42,34 43,69 43,16 43,05 43,16 3.224 10.695.572.100
2/3/2022 40,36 42,46 +6,07% 40,36 43,64 42,80 42,43 42,46 5.985 14.111.314.000
25/2/2022 39,65 40,03 +1,01% 39,14 40,55 40,00 40,03 40,20 3.612 10.699.971.800
24/2/2022 37,16 39,63 +3,61% 35,75 39,81 38,53 39,57 39,63 4.002 9.279.144.500
23/2/2022 39,27 38,25 -2,17% 37,62 39,59 38,36 38,24 38,44 1.954 7.339.394.400
22/2/2022 38,62 39,10 +2,20% 38,56 39,35 39,06 39,06 39,12 9.391 9.736.254.300
21/2/2022 39,25 38,26 -2,35% 38,26 39,30 38,80 38,26 38,70 6.122 3.590.729.700
18/2/2022 39,87 39,18 -1,19% 39,18 40,05 39,60 0,00 0,00 6.114 3.535.035.200
17/2/2022 39,56 39,65 -0,25% 38,23 39,97 39,33 39,65 39,78 3.422 8.796.918.400
16/2/2022 39,07 39,75 +2,19% 38,66 40,68 39,78 39,70 39,75 3.009 10.155.675.400
15/2/2022 38,87 38,90 +1,25% 38,02 39,06 38,63 38,85 38,90 8.693 5.811.113.600
14/2/2022 37,78 38,42 +2,02% 37,78 38,64 38,30 38,33 38,42 7.737 4.441.883.100
11/2/2022 37,87 37,66 0,00% 37,57 38,52 37,93 37,63 37,66 7.396 5.121.593.200
10/2/2022 37,31 37,66 +1,24% 37,22 37,78 37,58 37,57 37,66 6.261 4.238.020.500
9/2/2022 36,76 37,20 +2,37% 36,55 37,53 37,13 37,17 37,20 7.020 3.729.430.800
8/2/2022 36,89 36,34 -1,28% 36,34 37,09 36,58 36,34 36,41 5.097 3.146.659.700
7/2/2022 36,79 36,81 +0,19% 36,48 37,35 36,88 36,80 36,91 5.397 2.834.977.100
4/2/2022 36,42 36,74 +0,91% 35,73 36,79 36,39 36,74 36,75 5.610 2.793.250.000
3/2/2022 36,94 36,41 -1,38% 36,28 37,27 36,75 36,36 36,41 4.605 2.308.490.000
2/2/2022 37,67 36,92 -1,23% 36,46 37,85 36,91 36,92 36,93 5.214 3.499.014.200
1/2/2022 38,00 37,38 +1,74% 37,00 38,11 37,41 37,37 37,38 946 6.353.912.100
31/1/2022 36,86 36,74 -0,33% 36,46 37,57 36,88 36,74 36,85 8.876 4.668.479.100
28/1/2022 36,63 36,86 +0,82% 36,33 37,12 36,72 36,80 36,86 6.303 4.158.122.200
27/1/2022 37,11 36,56 -0,46% 35,42 37,22 36,23 36,56 36,58 9.552 5.470.624.300
26/1/2022 37,09 36,73 +0,03% 36,48 37,37 36,97 36,72 36,73 9.585 5.732.899.600
25/1/2022 36,10 36,72 +0,99% 36,10 37,04 36,53 36,72 36,77 9.446 5.318.079.900
24/1/2022 36,64 36,36 -0,93% 36,08 37,11 36,40 36,36 36,40 8.250 4.821.657.100

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.