O Dashboard do Investidor
  1. Home / Página do Ativo
+11.00%
Lote Padrão
-72.35%
Lote Padrão
+20.00%
Mercado Fracionário
-73.25%
Mercado Fracionário
+15.05%
Fundo Imobiliário
-14.21%
Fundo Imobiliário
-0.34%
Mais Negociadas
+3.64%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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: 5 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

SUZB3 - SUZANO S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
2/7/2025 50,74 51,71 +1,71% 50,72 51,74 51,41 51,60 51,72 18.592 36.336.977.200
1/7/2025 51,64 50,84 -0,72% 50,51 51,66 50,77 50,75 50,84 16.685 19.376.021.900
30/6/2025 51,04 51,21 +0,12% 50,73 51,39 51,16 51,21 51,24 22.582 30.940.427.500
27/6/2025 51,37 51,15 -0,89% 50,82 51,52 51,10 51,08 51,16 14.351 21.068.991.400
26/6/2025 51,47 51,61 +0,23% 51,44 52,12 51,78 51,60 51,74 14.256 40.104.803.100
25/6/2025 51,63 51,49 -0,69% 51,41 52,15 51,65 51,48 51,50 15.283 20.625.637.400
24/6/2025 52,07 51,85 +0,19% 51,71 52,16 51,83 51,84 51,94 9.222 29.408.264.200
23/6/2025 51,70 51,75 -0,23% 51,40 52,08 51,65 51,68 51,75 14.412 24.839.115.700
20/6/2025 52,51 51,87 -1,78% 51,87 52,97 52,16 51,86 51,89 16.114 26.805.512.000
18/6/2025 52,70 52,81 +0,32% 52,50 53,20 52,84 52,80 52,89 14.771 19.220.607.000
17/6/2025 53,92 52,64 -2,97% 52,50 54,22 53,14 52,63 52,65 21.158 30.601.692.500
16/6/2025 54,34 54,25 +0,26% 53,81 54,63 54,26 54,24 54,29 19.245 35.954.301.600
13/6/2025 54,44 54,11 +2,19% 53,97 55,42 54,52 54,10 54,11 33.539 56.506.086.800
12/6/2025 52,51 52,95 -0,06% 52,13 53,20 52,72 52,94 52,96 14.393 25.653.393.300
11/6/2025 53,50 52,98 -0,58% 52,72 53,92 53,20 52,98 53,00 14.649 22.708.879.700
10/6/2025 53,67 53,29 -0,52% 53,18 53,81 53,42 53,29 53,30 15.325 21.510.143.200
9/6/2025 53,39 53,57 +0,28% 53,18 53,88 53,51 53,56 53,60 12.885 18.413.479.900
6/6/2025 53,15 53,42 +0,98% 53,00 54,44 53,70 53,40 53,42 32.939 58.158.395.200
5/6/2025 52,72 52,90 +6,31% 50,71 53,15 52,26 52,90 52,93 54.119 111.039.985.800
4/6/2025 50,41 49,76 -1,27% 49,65 50,50 50,05 49,75 49,77 19.071 36.936.157.000
3/6/2025 49,51 50,40 +1,65% 49,50 51,04 50,53 50,39 50,40 26.982 39.555.675.000
2/6/2025 49,95 49,58 -0,14% 49,44 50,26 49,81 49,58 49,60 22.960 39.313.041.900
30/5/2025 50,61 49,65 -1,84% 49,35 50,68 49,73 49,64 49,66 22.363 52.903.609.900
29/5/2025 50,99 50,58 -0,94% 50,26 51,42 50,78 50,57 50,60 21.013 41.360.286.800
28/5/2025 51,20 51,06 -0,49% 51,06 52,04 51,38 51,05 51,17 15.049 24.632.343.300
27/5/2025 52,51 51,31 -2,75% 50,90 52,60 51,64 51,31 51,35 31.621 76.714.222.300
26/5/2025 53,10 52,76 -0,38% 52,06 53,10 52,48 52,76 52,78 9.987 15.383.178.000
23/5/2025 53,29 52,96 -0,43% 52,44 53,69 52,93 52,85 52,96 14.814 17.220.762.100
22/5/2025 53,13 53,19 -0,04% 52,75 53,85 53,22 53,08 53,19 21.767 31.250.496.400
21/5/2025 52,74 53,21 +0,36% 52,61 53,42 52,98 53,21 53,22 17.583 48.866.488.100
20/5/2025 53,19 53,02 -0,32% 52,72 53,22 52,95 53,00 53,05 10.761 13.691.104.500
19/5/2025 53,53 53,19 -0,89% 52,90 53,59 53,25 53,18 53,20 13.777 15.912.239.800
16/5/2025 53,89 53,67 -0,28% 53,02 54,00 53,60 53,63 53,67 17.645 31.287.911.800
15/5/2025 53,20 53,82 +1,53% 52,94 54,09 53,57 53,82 53,84 15.525 23.251.288.600
14/5/2025 53,25 53,01 -0,08% 52,74 54,15 53,37 53,01 53,21 22.243 31.612.219.300
13/5/2025 52,06 53,05 +1,53% 51,52 53,40 52,88 53,04 53,06 25.542 34.631.053.500
12/5/2025 51,50 52,25 +4,31% 51,31 52,74 52,26 52,23 52,25 39.060 45.125.503.400
9/5/2025 49,26 50,09 -2,68% 49,26 50,98 50,21 50,09 50,15 47.138 53.702.497.200
8/5/2025 51,41 51,47 +0,45% 51,01 51,91 51,54 51,46 51,52 23.424 27.281.991.700
7/5/2025 50,70 51,24 +1,59% 50,45 51,64 51,20 51,24 51,25 18.133 23.488.908.100
6/5/2025 50,26 50,44 -0,12% 50,12 50,83 50,37 50,44 50,46 10.142 15.562.899.600
5/5/2025 50,71 50,50 -0,30% 50,03 51,07 50,41 50,50 50,51 14.525 15.594.004.500
2/5/2025 50,04 50,65 +0,58% 49,31 50,79 50,34 50,61 50,65 17.232 22.373.792.600
29/4/2025 51,04 50,36 -0,96% 50,17 51,04 50,39 50,36 50,37 20.323 25.368.459.300
28/4/2025 51,47 50,85 -0,84% 50,26 51,47 50,63 50,82 50,86 20.535 40.291.269.600
25/4/2025 51,44 51,28 -1,86% 50,61 51,49 51,16 51,28 51,30 31.266 60.566.801.300
24/4/2025 52,46 52,25 -0,36% 51,49 52,69 52,01 52,19 52,27 22.888 24.147.010.100
23/4/2025 52,13 52,44 +1,18% 51,50 52,79 52,32 52,36 52,48 23.534 32.781.994.000
22/4/2025 51,79 51,83 -0,02% 51,75 52,22 51,90 51,82 51,90 12.438 24.675.885.700
17/4/2025 51,97 51,84 -0,04% 51,67 52,24 51,92 51,84 51,89 15.110 19.809.240.900
16/4/2025 51,91 51,86 -0,17% 51,73 52,48 52,01 51,85 51,86 15.155 20.236.803.600
15/4/2025 52,40 51,95 -0,88% 51,60 52,40 51,89 51,93 51,98 15.963 18.139.211.100
14/4/2025 51,95 52,41 +1,49% 51,60 52,74 52,34 52,41 52,51 16.106 23.936.298.200
11/4/2025 52,29 51,64 -1,15% 51,02 52,35 51,56 51,61 51,68 21.955 31.090.023.500
10/4/2025 52,47 52,24 0,00% 51,15 52,51 51,89 52,14 52,24 17.829 25.564.039.700
9/4/2025 50,87 52,24 +3,02% 50,59 53,10 52,00 52,10 52,24 47.146 68.780.989.700
8/4/2025 50,57 50,71 +0,42% 50,40 52,11 50,94 50,71 50,75 31.375 52.869.346.100
7/4/2025 50,68 50,50 -0,79% 50,12 51,42 50,52 50,50 50,53 33.783 40.650.916.100
4/4/2025 50,50 50,90 -0,33% 50,03 51,31 50,67 50,90 50,92 29.042 38.375.542.100
3/4/2025 52,85 51,07 -4,43% 50,98 53,00 51,46 51,05 51,07 36.624 48.998.827.800
2/4/2025 53,40 53,44 +0,07% 53,02 53,67 53,33 53,33 53,46 11.601 13.677.104.000
1/4/2025 53,25 53,40 +0,87% 52,83 53,64 53,30 53,25 53,40 18.576 19.079.487.800
31/3/2025 53,26 52,94 -0,49% 52,94 53,45 53,10 52,91 52,98 14.091 22.009.518.400
28/3/2025 54,25 53,20 -1,30% 53,20 54,69 53,56 53,20 53,25 16.409 26.291.354.800
27/3/2025 53,80 53,90 +0,71% 53,01 54,08 53,50 53,86 53,90 24.749 37.807.482.100
26/3/2025 53,44 53,52 +0,21% 53,11 53,82 53,37 53,52 53,53 26.022 25.622.294.300
25/3/2025 54,27 53,41 -1,33% 53,05 54,40 53,45 53,40 53,46 25.224 29.904.495.400
24/3/2025 54,46 54,13 -0,40% 54,01 54,75 54,32 54,13 54,20 17.394 20.658.429.200
21/3/2025 56,04 54,35 -2,67% 54,26 56,16 54,66 54,35 54,38 30.400 49.942.943.600
20/3/2025 54,92 55,84 +1,80% 54,76 56,27 55,62 55,76 55,84 29.918 47.458.772.300
19/3/2025 55,20 54,85 -0,29% 54,80 56,17 55,23 54,85 54,90 23.481 30.502.438.100
18/3/2025 54,60 55,01 +0,75% 54,20 55,01 54,56 55,00 55,03 18.693 31.960.986.600
17/3/2025 54,23 54,60 +0,85% 54,02 55,03 54,61 54,56 54,60 21.011 30.096.747.300
14/3/2025 54,55 54,14 -0,31% 53,97 54,68 54,21 54,14 54,15 19.837 35.327.261.100
13/3/2025 54,70 54,31 -0,80% 54,15 54,86 54,38 54,31 54,35 15.274 21.791.895.000
12/3/2025 55,15 54,75 -0,69% 54,48 55,35 54,80 54,75 54,80 16.673 22.861.366.100
11/3/2025 55,68 55,13 -0,83% 54,74 56,10 55,24 55,12 55,13 15.571 25.912.540.600
10/3/2025 55,01 55,59 +0,45% 54,68 55,69 55,38 55,53 55,59 17.669 26.525.065.300
7/3/2025 54,82 55,34 +0,33% 54,45 55,65 55,15 55,34 55,36 25.210 32.525.206.800
6/3/2025 55,64 55,16 -0,38% 54,69 55,85 55,09 55,16 55,18 25.246 29.033.683.800
5/3/2025 56,19 55,37 -1,67% 55,13 56,61 55,58 55,36 55,37 22.013 27.528.587.800
28/2/2025 56,96 56,31 -1,50% 56,05 57,28 56,39 56,29 56,35 27.281 41.170.067.000
27/2/2025 57,06 57,17 +0,23% 56,84 57,84 57,33 57,16 57,17 20.072 29.551.522.300
26/2/2025 57,20 57,04 +0,35% 56,74 57,35 57,05 57,00 57,04 19.471 26.922.216.400
25/2/2025 57,64 56,84 -0,33% 56,67 57,65 57,03 56,83 56,88 23.030 32.583.544.900
24/2/2025 57,55 57,03 -0,82% 56,89 57,85 57,26 57,03 57,04 13.110 18.454.707.100
21/2/2025 57,92 57,50 -0,29% 57,08 58,27 57,49 57,50 57,51 24.207 57.789.624.600
20/2/2025 58,07 57,67 -0,69% 57,47 58,13 57,76 57,67 57,68 20.822 28.289.087.500
19/2/2025 57,53 58,07 +0,64% 57,34 58,57 58,19 58,06 58,11 23.486 33.933.542.600
18/2/2025 58,02 57,70 -0,19% 57,34 58,22 57,68 57,68 57,70 21.849 42.732.629.300
17/2/2025 58,99 57,81 -1,77% 57,48 59,17 57,80 57,81 57,82 22.181 34.210.054.300
14/2/2025 59,34 58,85 -0,64% 57,65 59,60 58,54 58,84 58,96 29.764 46.451.826.000
13/2/2025 58,02 59,23 +2,17% 57,54 59,54 58,99 59,20 59,24 36.169 48.431.607.900
12/2/2025 58,70 57,97 -1,63% 57,40 58,77 57,84 57,97 57,98 35.711 40.084.062.600
11/2/2025 59,69 58,93 -0,71% 58,46 59,69 58,96 58,80 58,93 17.250 31.121.427.000
10/2/2025 60,01 59,35 -0,29% 58,83 60,10 59,30 59,31 59,37 16.472 18.373.194.600
7/2/2025 60,02 59,52 -0,95% 59,15 60,10 59,44 59,50 59,52 18.597 25.896.620.800
6/2/2025 59,70 60,09 +0,67% 59,60 60,22 59,98 60,05 60,10 12.746 15.879.232.900
5/2/2025 60,22 59,69 -0,38% 59,50 61,01 60,04 59,67 59,76 19.641 32.340.557.300
4/2/2025 62,45 59,92 -4,05% 59,89 62,71 60,90 59,92 59,93 26.326 41.576.238.000
3/2/2025 62,55 62,45 +0,13% 62,03 63,51 62,64 62,45 62,51 15.451 25.075.238.700
31/1/2025 62,57 62,37 +0,02% 61,83 62,82 62,40 62,37 62,42 18.057 27.888.520.000
30/1/2025 62,56 62,36 +0,26% 61,86 62,97 62,30 62,34 62,36 23.444 28.652.188.500
29/1/2025 63,07 62,20 -0,89% 62,11 63,32 62,43 62,20 62,25 15.111 26.574.345.200
28/1/2025 62,71 62,76 -0,52% 62,31 63,39 62,76 62,76 62,83 13.882 18.435.453.000
27/1/2025 62,76 63,09 +0,53% 62,35 63,40 63,06 63,09 63,25 20.998 27.099.700.100
24/1/2025 62,82 62,76 +0,02% 62,01 63,01 62,59 62,70 62,76 13.290 17.206.520.500
23/1/2025 61,29 62,75 +2,20% 61,29 63,06 62,47 62,66 62,75 19.885 36.540.683.200
22/1/2025 62,62 61,40 -1,60% 61,22 63,15 61,72 61,40 61,42 19.096 31.044.086.400
21/1/2025 62,03 62,40 +0,97% 61,65 62,60 62,28 62,39 62,40 15.453 23.247.792.200
20/1/2025 62,00 61,80 -0,77% 61,34 62,30 61,70 61,75 61,81 11.935 19.819.931.700
17/1/2025 60,70 62,28 +3,18% 60,24 62,40 61,75 62,20 62,28 25.248 46.318.827.900
16/1/2025 61,09 60,36 -1,19% 59,74 61,48 60,26 60,35 60,38 22.910 34.459.170.000
15/1/2025 61,81 61,09 +0,26% 59,93 61,81 60,72 61,05 61,10 24.069 32.390.946.300
14/1/2025 62,09 60,93 -1,85% 60,82 62,44 61,35 60,91 61,11 18.388 30.327.670.400
13/1/2025 61,39 62,08 +1,04% 61,29 62,70 62,12 62,07 62,09 18.198 24.591.086.200
10/1/2025 61,57 61,44 -0,05% 60,54 61,89 61,19 61,35 61,44 15.988 31.560.959.500
9/1/2025 61,46 61,47 -0,53% 61,20 62,29 61,62 61,47 61,49 14.669 18.510.872.200
8/1/2025 62,36 61,80 -0,35% 61,04 62,84 61,78 61,77 61,80 24.853 49.573.665.000
7/1/2025 62,44 62,02 -0,69% 61,31 62,50 61,94 61,97 62,02 25.574 33.019.123.700
6/1/2025 62,31 62,45 -0,37% 61,86 62,68 62,31 62,35 62,45 19.275 22.291.422.700
3/1/2025 62,51 62,68 +0,45% 62,40 63,54 62,80 62,61 62,68 24.479 50.993.448.900
2/1/2025 61,36 62,40 +1,00% 61,35 63,02 62,56 62,40 62,46 27.850 36.206.569.300
30/12/2024 61,90 61,78 +0,31% 61,70 62,25 61,89 61,78 61,84 17.990 29.325.449.000
27/12/2024 62,10 61,59 -0,57% 61,05 62,32 61,65 61,59 61,70 23.097 26.613.435.600
26/12/2024 61,50 61,94 +1,14% 61,16 62,17 61,86 61,91 62,00 22.162 27.308.770.200
23/12/2024 59,68 61,24 +2,72% 59,13 61,40 60,43 61,22 61,26 28.230 45.030.622.700
20/12/2024 60,00 59,62 -1,78% 59,17 60,05 59,62 59,60 59,62 31.257 83.630.403.600
19/12/2024 61,94 60,70 -1,48% 60,32 61,96 60,93 60,68 60,70 28.612 46.720.907.200
18/12/2024 62,08 61,61 -0,88% 61,22 62,61 61,81 61,61 61,62 37.313 63.342.357.400
17/12/2024 62,54 62,16 -2,68% 62,05 63,30 62,47 62,16 62,17 37.294 70.789.947.500
16/12/2024 62,90 63,87 +2,32% 62,42 64,21 63,64 63,87 63,88 32.535 58.988.938.200
13/12/2024 63,30 62,42 -0,92% 62,27 63,34 62,58 62,40 62,58 28.956 39.249.328.000
12/12/2024 62,85 63,00 -1,72% 62,36 63,79 63,03 62,99 63,00 42.710 62.608.266.100
11/12/2024 64,34 64,10 -0,79% 63,40 64,91 64,28 64,09 64,10 39.578 66.051.431.500
10/12/2024 66,79 64,61 -3,06% 64,51 66,82 65,12 64,60 64,68 22.711 49.005.637.800
9/12/2024 65,47 66,65 +1,86% 65,20 66,81 66,07 66,65 66,67 23.133 36.064.933.700
6/12/2024 65,10 65,43 +0,51% 64,60 65,66 65,29 65,36 65,45 32.006 43.145.788.400
5/12/2024 65,02 65,10 +0,08% 63,66 65,47 64,63 65,09 65,10 35.320 99.966.944.600
4/12/2024 64,20 65,05 +2,60% 64,13 65,35 64,76 64,90 65,05 44.690 62.200.017.300
3/12/2024 62,00 63,40 +2,09% 61,80 63,40 62,95 63,25 63,40 30.772 47.730.819.200
2/12/2024 62,06 62,10 -0,48% 61,53 62,93 62,11 62,04 62,15 32.789 46.580.473.400
29/11/2024 61,90 62,40 +1,41% 61,66 63,30 62,36 62,39 62,40 47.360 78.586.643.000
28/11/2024 59,59 61,53 +3,00% 59,40 61,98 61,36 61,40 61,53 40.156 57.805.553.300
27/11/2024 59,31 59,74 +0,74% 59,08 60,42 59,85 59,74 59,78 33.481 53.893.810.600
26/11/2024 60,07 59,30 -1,00% 58,72 60,18 59,22 59,30 59,33 24.239 47.973.675.000
25/11/2024 60,38 59,90 -1,32% 59,87 60,98 60,06 59,90 60,12 25.667 102.923.963.300
22/11/2024 60,79 60,70 -0,15% 60,31 61,34 60,69 60,70 60,80 16.950 24.109.169.800
21/11/2024 60,23 60,79 +0,65% 60,20 61,19 60,79 60,78 60,82 22.327 34.380.625.100
19/11/2024 60,61 60,40 -0,53% 60,27 60,98 60,52 60,40 60,44 11.021 15.559.012.200
18/11/2024 60,30 60,72 +0,28% 59,98 61,08 60,59 60,71 60,73 17.450 26.640.285.300
14/11/2024 60,88 60,55 +1,34% 59,47 60,89 60,45 60,55 60,62 21.743 58.694.511.300
13/11/2024 59,38 59,75 +0,62% 58,99 59,95 59,64 59,72 59,93 20.853 30.543.322.300
12/11/2024 58,17 59,38 +2,08% 58,10 59,41 59,02 59,31 59,39 22.909 34.535.592.300
11/11/2024 58,95 58,17 -0,39% 57,86 59,05 58,19 58,15 58,28 15.017 19.798.455.200
8/11/2024 59,03 58,40 -0,83% 57,65 59,03 58,27 58,35 58,44 27.752 32.551.728.200
7/11/2024 59,11 58,89 -1,03% 58,39 59,47 58,94 58,89 59,00 29.978 52.975.160.900
6/11/2024 60,00 59,50 -1,65% 59,20 61,41 59,91 59,50 59,55 27.861 47.368.699.100
5/11/2024 60,17 60,50 +0,88% 59,90 60,63 60,18 60,48 60,50 12.705 23.358.368.100
4/11/2024 60,00 59,97 -0,03% 59,51 60,15 59,81 59,97 59,99 19.241 27.518.144.800
1/11/2024 59,80 59,99 +0,37% 59,45 60,19 59,90 59,99 60,01 24.916 35.675.398.400
31/10/2024 60,21 59,77 -1,03% 59,58 60,88 60,01 59,77 59,83 20.457 43.600.953.400
30/10/2024 59,32 60,39 +1,39% 59,32 60,39 60,14 60,36 60,39 19.328 35.264.127.400
29/10/2024 59,49 59,56 +0,10% 59,07 59,89 59,51 59,44 59,56 18.848 32.288.412.400
28/10/2024 59,27 59,50 +0,85% 59,03 60,67 59,65 59,49 59,51 23.816 45.182.604.900
25/10/2024 58,30 59,00 +2,79% 58,18 59,92 59,09 59,00 59,01 33.617 70.013.529.400
24/10/2024 57,40 57,40 -0,26% 57,18 57,97 57,60 57,38 57,67 20.121 31.589.074.000
23/10/2024 57,52 57,55 -0,05% 57,25 58,21 57,55 57,55 57,60 18.317 27.215.406.200
22/10/2024 56,03 57,58 +2,33% 55,86 58,19 57,17 57,57 57,73 33.828 52.893.100.800
21/10/2024 55,58 56,27 +0,90% 55,55 56,96 56,58 56,26 56,30 28.112 36.601.237.500
18/10/2024 55,20 55,77 +1,38% 54,84 55,94 55,50 55,71 55,79 20.876 28.750.626.300
17/10/2024 54,20 55,01 +1,01% 53,80 55,34 54,78 55,00 55,05 18.505 25.034.357.700
16/10/2024 54,78 54,46 -0,48% 54,16 54,87 54,41 54,46 54,48 18.106 21.622.170.800
15/10/2024 54,56 54,72 +0,05% 54,09 54,86 54,51 54,51 54,72 14.872 22.017.444.700
14/10/2024 54,10 54,69 +0,90% 53,70 55,13 54,33 54,68 54,70 18.275 19.936.737.700
11/10/2024 54,13 54,20 +0,13% 53,86 55,25 54,54 54,20 54,30 24.652 29.956.736.100
10/10/2024 54,38 54,13 -0,46% 53,71 54,44 54,00 54,09 54,18 15.689 20.866.730.800
9/10/2024 55,32 54,38 -2,37% 54,33 55,70 54,92 54,36 54,39 26.100 34.479.248.000
8/10/2024 55,48 55,70 -0,16% 54,58 55,81 55,43 55,70 55,75 17.718 37.903.972.600
7/10/2024 55,80 55,79 +0,07% 55,41 56,38 55,81 55,77 55,80 16.869 18.577.181.000
4/10/2024 54,50 55,75 +1,64% 54,50 55,75 55,41 55,70 55,76 17.243 22.178.943.000
3/10/2024 54,44 54,85 -0,45% 54,14 54,94 54,59 54,85 54,88 13.772 19.881.293.400
2/10/2024 55,25 55,10 +0,38% 54,81 55,77 55,26 55,10 55,11 12.516 22.811.910.500
1/10/2024 54,51 54,89 +0,83% 54,46 55,19 54,80 54,86 54,90 20.430 27.488.124.400
30/9/2024 54,06 54,44 +0,37% 54,03 54,98 54,49 54,44 54,45 15.609 26.282.534.700
26/9/2024 52,29 54,24 +3,99% 52,29 54,34 53,73 54,20 54,25 25.656 35.866.322.600
25/9/2024 52,86 52,16 -1,60% 52,16 53,07 52,38 52,16 52,17 11.866 16.415.831.300
24/9/2024 52,06 53,01 +2,63% 51,86 53,27 52,87 53,00 53,01 25.792 29.209.017.700
23/9/2024 52,05 51,65 -1,32% 51,17 52,10 51,57 51,65 51,66 24.064 38.394.102.400
20/9/2024 52,52 52,34 -0,44% 52,02 52,67 52,32 52,31 52,34 24.564 37.399.893.200
19/9/2024 52,51 52,57 -0,06% 52,39 52,90 52,60 52,54 52,67 18.051 27.221.368.500
18/9/2024 53,02 52,60 -1,29% 52,43 53,51 52,98 52,50 52,60 17.636 20.940.756.900
17/9/2024 52,83 53,29 +0,51% 52,53 53,54 53,15 53,25 53,30 15.980 20.699.604.700
16/9/2024 54,33 53,02 -2,34% 52,83 54,43 53,27 53,02 53,03 19.416 23.968.523.500
13/9/2024 54,39 54,29 -0,18% 54,16 54,98 54,49 54,27 54,30 10.679 14.570.855.800
12/9/2024 54,75 54,39 -1,32% 54,20 55,31 54,45 54,38 54,39 15.473 19.189.442.700
11/9/2024 55,17 55,12 -0,14% 54,58 55,45 54,89 55,11 55,15 19.480 38.204.168.800
10/9/2024 54,11 55,20 +2,00% 54,05 55,56 55,14 55,20 55,21 22.873 29.972.871.400
9/9/2024 54,36 54,12 -0,46% 54,01 54,65 54,27 54,07 54,13 13.818 16.067.037.100
6/9/2024 55,13 54,37 -1,65% 54,24 55,42 54,62 54,35 54,38 14.581 20.703.186.700
5/9/2024 55,10 55,28 -0,18% 54,51 55,47 54,94 55,27 55,29 18.466 26.302.535.500
4/9/2024 54,91 55,38 +1,45% 54,60 55,99 55,42 55,37 55,38 20.002 26.002.549.700
3/9/2024 54,86 54,59 -0,91% 54,11 55,11 54,59 54,58 54,60 18.708 27.282.193.600
2/9/2024 54,73 55,09 +0,16% 54,73 55,98 55,39 55,05 55,09 13.104 20.518.782.400
30/8/2024 55,34 55,00 -0,90% 54,73 55,91 55,03 54,99 55,01 25.601 62.327.544.400
29/8/2024 56,08 55,50 -1,03% 55,20 56,40 55,66 55,49 55,51 21.549 25.354.615.200
28/8/2024 55,50 56,08 +0,83% 55,40 56,26 56,01 56,07 56,11 12.534 27.133.855.600
27/8/2024 55,30 55,62 +0,80% 54,80 55,80 55,45 55,62 55,65 17.151 23.175.281.700
26/8/2024 56,20 55,18 -1,60% 55,06 56,38 55,46 55,14 55,18 22.937 34.036.727.000
23/8/2024 56,41 56,08 -0,59% 55,65 56,53 56,14 56,05 56,11 19.020 28.606.353.200
22/8/2024 56,44 56,41 -0,09% 56,01 57,09 56,46 56,39 56,43 19.085 23.459.852.800
21/8/2024 56,07 56,46 +1,06% 56,02 56,92 56,54 56,46 56,51 18.708 26.629.930.000
20/8/2024 55,10 55,87 +1,51% 54,88 56,13 55,68 55,85 55,88 21.629 28.323.032.300
19/8/2024 54,48 55,04 +1,16% 54,41 55,30 55,04 54,98 55,04 19.827 25.416.107.100
16/8/2024 53,51 54,41 +1,55% 53,50 54,50 54,16 54,36 54,42 9.027 39.171.927.300
15/8/2024 54,97 53,58 -2,05% 53,28 54,99 53,78 53,58 53,63 9.863 41.369.621.000
14/8/2024 54,51 54,70 +0,29% 54,36 55,00 54,68 54,70 54,74 5.223 36.046.095.300
13/8/2024 54,58 54,54 +0,28% 54,27 55,27 54,57 54,50 54,55 7.902 40.495.279.100
12/8/2024 54,50 54,39 -0,20% 53,81 54,93 54,30 54,39 54,40 7.686 36.169.854.300
9/8/2024 55,23 54,50 +1,68% 54,01 55,69 54,53 54,49 54,50 5.591 95.831.062.200
8/8/2024 51,90 53,60 +2,68% 51,72 54,08 53,46 53,60 53,65 3.149 39.362.789.300
7/8/2024 51,79 52,20 +0,60% 51,33 52,77 52,24 52,11 52,22 2.788 32.102.112.300
6/8/2024 52,86 51,89 -2,15% 51,68 52,94 52,07 51,88 51,90 5.031 55.718.428.900
5/8/2024 52,14 53,03 +0,06% 51,71 53,16 52,66 53,02 53,05 4.696 31.507.939.000
2/8/2024 53,00 53,00 -1,49% 52,89 54,06 53,20 53,00 53,05 1.659 44.012.457.600
1/8/2024 53,74 53,80 -0,11% 53,34 54,67 54,00 53,78 53,80 8.565 27.522.586.000
31/7/2024 53,43 53,86 +0,82% 52,71 54,04 53,59 53,58 53,86 702 30.229.435.800
30/7/2024 52,80 53,42 +1,21% 52,18 53,73 52,99 53,40 53,43 6.938 37.915.564.300
29/7/2024 51,72 52,78 +1,91% 51,45 53,26 52,59 52,75 52,78 8.451 27.214.316.500
26/7/2024 52,50 51,79 -1,30% 51,67 52,59 51,95 51,78 51,80 8.729 41.970.160.100
25/7/2024 53,21 52,47 -1,06% 52,40 54,16 52,90 52,46 52,51 2.037 36.890.568.100
24/7/2024 53,22 53,03 -0,15% 52,73 53,47 53,02 53,00 53,03 8.141 30.279.151.700
23/7/2024 53,14 53,11 -0,32% 52,91 53,89 53,22 53,09 53,11 1.901 28.635.656.000
22/7/2024 53,65 53,28 -0,60% 52,72 53,94 53,27 53,25 52,96 2.769 38.829.386.600
19/7/2024 54,11 53,60 -0,52% 53,43 54,14 53,74 53,93 53,63 3.923 33.512.907.800
18/7/2024 54,32 53,88 -0,54% 53,68 54,66 54,08 53,87 53,88 8.987 31.452.103.500
17/7/2024 53,91 54,17 +0,02% 53,86 54,92 54,30 54,13 54,18 7.930 28.144.732.200
16/7/2024 54,50 54,16 -0,07% 54,05 55,19 54,43 54,10 54,16 4.834 30.321.269.700
15/7/2024 52,58 54,20 +3,63% 52,58 54,81 53,89 54,26 53,29 2.516 76.806.515.800
12/7/2024 53,05 52,30 -1,34% 52,04 53,56 52,46 52,30 52,34 749 35.634.490.900
11/7/2024 52,55 53,01 +1,07% 52,28 53,37 52,89 52,93 53,02 5.889 22.503.741.600
10/7/2024 52,95 52,45 -0,72% 52,05 53,08 52,40 52,45 52,50 5.185 45.810.716.200
9/7/2024 53,23 52,83 -0,73% 52,60 53,60 52,91 52,80 52,83 6.592 40.008.382.000
8/7/2024 54,62 53,22 -2,79% 53,14 54,69 53,58 53,22 53,26 8.951 72.796.127.500
5/7/2024 56,89 54,75 -3,95% 54,56 56,89 55,60 54,73 54,75 9.703 94.841.586.000
4/7/2024 57,73 57,00 -0,59% 56,00 57,73 56,63 56,72 57,01 9.503 53.962.901.200
3/7/2024 57,62 57,34 -0,45% 56,37 58,12 57,18 57,33 57,34 6.785 55.437.206.200
2/7/2024 57,50 57,60 -0,09% 57,06 58,09 57,57 57,57 57,62 3.625 41.831.109.600
1/7/2024 57,17 57,65 +1,12% 57,07 57,94 57,50 57,51 57,65 4.709 43.183.841.300
28/6/2024 57,50 57,01 +0,02% 56,23 57,56 57,03 57,01 57,06 5.214 85.423.271.900
27/6/2024 59,09 57,00 +12,18% 56,51 59,09 57,67 56,99 57,00 9.469 207.472.387.500
26/6/2024 49,59 50,81 +2,23% 49,53 51,44 50,81 50,77 50,81 5.770 48.406.262.600
25/6/2024 49,75 49,70 +0,14% 49,50 50,26 49,83 49,68 49,76 6.285 23.373.067.500
24/6/2024 48,75 49,63 +1,60% 48,75 49,90 49,51 49,60 49,63 1.942 30.841.230.100
21/6/2024 48,15 48,85 +1,45% 47,92 49,13 48,73 48,84 48,85 5.724 66.836.554.300
20/6/2024 48,98 48,15 -1,19% 48,04 49,24 48,46 48,15 48,19 8.729 25.412.127.500
19/6/2024 48,21 48,73 +0,89% 47,85 48,73 48,46 48,73 48,75 3.743 20.825.421.200
18/6/2024 48,64 48,30 -0,43% 48,16 49,12 48,59 48,30 48,36 6.823 30.063.776.700
17/6/2024 48,90 48,51 -0,94% 48,35 48,98 48,55 48,51 48,52 5.281 19.401.754.900
14/6/2024 48,70 48,97 +0,41% 48,08 49,18 48,80 48,92 48,99 4.119 27.012.972.900
13/6/2024 49,10 48,77 -0,47% 48,75 49,39 48,97 48,75 48,79 1.470 23.472.300.200
12/6/2024 49,22 49,00 +0,16% 48,25 49,64 48,92 48,93 48,26 9.572 45.175.160.000
11/6/2024 49,80 48,92 -1,55% 48,87 49,80 49,09 48,92 48,93 5.279 26.439.655.800
10/6/2024 48,61 49,69 +2,14% 48,16 49,94 49,56 49,69 49,75 9.925 36.894.914.500
7/6/2024 48,69 48,65 +0,62% 48,12 50,12 48,78 48,65 48,72 9.611 51.307.798.900
6/6/2024 46,70 48,35 +3,67% 46,45 48,55 47,89 48,35 46,50 8.095 53.442.664.700
5/6/2024 46,85 46,64 -0,55% 46,38 46,93 46,60 46,60 46,64 7.353 32.802.779.600
4/6/2024 46,95 46,90 -0,45% 46,18 47,10 46,73 46,87 46,90 2.528 43.619.159.800
3/6/2024 48,70 47,11 -3,26% 46,87 48,80 47,43 47,11 47,17 2.001 53.917.680.500
31/5/2024 49,30 48,70 -1,18% 48,63 49,60 48,82 48,69 48,70 1.807 51.222.776.500
29/5/2024 48,93 49,28 +0,41% 48,51 49,70 49,17 49,27 49,28 8.019 25.128.842.100
28/5/2024 49,50 49,08 +0,16% 48,91 49,67 49,18 49,07 49,10 4.679 29.454.334.200
27/5/2024 49,48 49,00 +0,12% 48,65 49,48 48,94 48,98 49,00 1.621 14.378.846.900
24/5/2024 49,59 48,94 -2,32% 48,80 50,24 49,34 48,94 48,95 6.149 55.516.446.300
23/5/2024 48,59 50,10 +3,68% 47,74 50,90 49,10 50,07 50,10 6.696 111.974.128.200
22/5/2024 49,02 48,32 -1,69% 48,10 49,22 48,68 48,32 48,33 3.812 51.312.416.600
21/5/2024 50,49 49,15 -3,72% 48,90 50,61 49,30 49,14 49,15 4.761 88.718.151.200
20/5/2024 51,78 51,05 -0,78% 51,05 52,59 51,75 51,04 51,05 4.498 64.877.896.400
17/5/2024 51,37 51,45 +0,16% 50,96 51,72 51,50 51,43 51,45 4.316 54.482.515.200
16/5/2024 50,83 51,37 +1,64% 50,54 51,78 51,25 51,37 51,38 4.424 67.381.201.600
15/5/2024 49,83 50,54 +1,36% 49,71 51,09 50,29 50,54 50,56 9.555 82.715.972.600
14/5/2024 50,99 49,86 -1,66% 49,80 51,49 50,29 49,85 49,86 5.542 66.022.960.300
13/5/2024 51,76 50,70 -1,93% 50,12 51,84 50,57 50,68 50,70 3.644 85.821.234.200
10/5/2024 51,05 51,70 -1,90% 50,05 53,35 52,00 51,70 51,74 5.860 94.123.726.700
9/5/2024 52,47 52,70 +0,73% 51,70 53,00 52,49 52,67 52,70 1.986 98.856.533.200
8/5/2024 53,22 52,32 +0,27% 52,20 54,23 53,00 52,32 52,38 141 169.577.835.200
7/5/2024 59,43 52,18 -12,27% 51,56 59,95 53,73 52,10 52,18 364 291.961.340.400
6/5/2024 59,25 59,48 +0,52% 58,88 59,81 59,49 59,47 59,55 3.553 17.309.817.000
3/5/2024 59,21 59,17 +0,27% 58,61 59,22 59,00 59,13 59,17 2.195 22.067.765.300
2/5/2024 59,04 59,01 +0,94% 58,50 59,40 58,93 59,01 59,05 6.102 23.998.325.300
30/4/2024 58,92 58,46 -0,75% 58,10 59,21 58,42 58,23 58,48 1.152 43.335.149.800
29/4/2024 59,58 58,90 -1,14% 58,55 59,66 58,99 58,82 58,90 1.192 34.036.791.900
26/4/2024 60,10 59,58 -0,53% 59,46 60,67 59,87 59,55 59,60 4.707 23.780.203.100
25/4/2024 60,18 59,90 -1,09% 59,78 60,93 60,18 59,88 60,00 5.852 30.309.657.200
24/4/2024 60,29 60,56 +0,73% 59,91 60,56 60,27 60,51 60,56 6.699 26.736.013.800
23/4/2024 60,36 60,12 -0,71% 59,93 60,59 60,25 60,12 60,45 3.138 28.342.157.700
22/4/2024 61,43 60,55 -1,08% 60,55 61,86 60,86 60,55 60,58 8.316 29.061.038.200
19/4/2024 60,75 61,21 +0,76% 60,41 61,60 61,11 61,21 61,33 2.777 36.231.234.100
18/4/2024 60,81 60,75 -0,10% 60,23 61,03 60,63 60,74 60,80 7.151 24.214.030.500
17/4/2024 61,25 60,81 -0,88% 60,64 61,77 61,03 60,81 61,02 2.130 30.282.744.400
16/4/2024 60,47 61,35 +0,49% 60,20 62,20 61,38 61,31 61,35 5.046 53.919.397.800
15/4/2024 61,20 61,05 -0,25% 60,40 61,80 61,21 61,00 61,05 1.593 48.589.107.900
12/4/2024 61,21 61,20 -0,02% 60,73 61,84 61,22 61,08 61,20 2.142 34.202.028.200
11/4/2024 61,22 61,21 -0,89% 61,02 61,65 61,28 61,19 61,27 2.262 38.142.719.900
10/4/2024 62,29 61,76 -0,85% 61,22 62,78 61,70 61,75 61,77 6.468 42.929.502.100
9/4/2024 62,60 62,29 -0,50% 61,67 63,29 62,07 62,25 62,29 5.682 37.775.685.400
8/4/2024 62,80 62,60 -0,33% 62,35 62,92 62,59 62,56 62,62 5.590 19.930.236.700
5/4/2024 63,55 62,81 -1,68% 62,22 63,76 62,85 62,77 62,85 4.782 27.239.308.600
4/4/2024 64,55 63,88 -1,11% 63,48 64,93 63,94 63,82 63,90 4.746 35.381.299.600
3/4/2024 64,84 64,60 -0,97% 64,09 65,48 64,58 64,40 64,60 680 31.449.348.900
2/4/2024 64,62 65,23 +0,52% 64,30 65,51 64,98 65,15 65,23 4.894 40.709.958.500
1/4/2024 64,00 64,89 +1,42% 64,00 65,30 64,57 64,86 64,90 1.988 35.488.604.300
28/3/2024 63,79 63,98 +0,28% 63,28 64,08 63,81 63,97 63,98 6.598 29.037.622.500
27/3/2024 63,05 63,80 +1,32% 62,93 63,95 63,62 63,78 63,80 5.190 34.928.081.000
26/3/2024 61,56 62,97 +2,19% 61,40 63,14 62,66 62,97 63,08 4.790 53.081.867.900
25/3/2024 62,15 61,62 -0,85% 61,41 62,30 61,71 61,61 61,70 7.968 26.405.840.900
22/3/2024 62,30 62,15 +0,18% 61,51 62,52 62,04 62,09 62,20 7.237 28.868.381.100
21/3/2024 62,55 62,04 -0,03% 61,57 63,00 62,15 62,04 62,09 295 39.076.160.400
20/3/2024 63,00 62,06 -1,26% 61,81 63,00 62,18 62,00 62,07 7.878 44.570.261.500
19/3/2024 61,25 62,85 +2,95% 61,25 63,30 62,63 62,79 62,85 7.880 48.312.565.000
18/3/2024 60,93 61,05 +0,41% 60,38 61,56 61,07 60,97 61,05 4.308 25.423.856.800
15/3/2024 59,48 60,80 +2,18% 59,37 61,00 60,58 60,74 60,80 5.715 56.381.546.400
14/3/2024 59,36 59,50 +0,12% 58,87 59,70 59,32 59,43 59,50 5.946 36.034.473.300
13/3/2024 59,06 59,43 +0,54% 58,79 59,77 59,43 59,36 59,46 6.036 21.273.555.100
12/3/2024 58,57 59,11 +0,92% 58,09 59,64 59,05 59,10 59,12 22 22.987.012.900
11/3/2024 58,72 58,57 -0,98% 58,30 59,54 58,80 58,47 58,57 4.839 30.669.175.500
8/3/2024 58,68 59,15 +0,56% 57,96 59,27 58,62 0,00 0,00 4.538 47.977.336.000
7/3/2024 57,93 58,82 +0,91% 57,59 58,96 58,65 58,82 58,86 5.415 25.304.066.900
6/3/2024 58,55 58,29 -0,48% 57,92 58,94 58,39 58,29 58,30 5.788 26.905.013.100
5/3/2024 58,45 58,57 +0,21% 57,91 58,98 58,46 58,55 58,59 7.132 22.370.343.300
4/3/2024 57,39 58,45 +1,67% 57,39 58,55 58,07 58,44 58,45 5.982 30.490.559.300
1/3/2024 56,45 57,49 +2,02% 56,40 57,63 57,04 57,47 57,49 1.191 42.935.871.000
29/2/2024 57,38 56,35 -1,80% 56,24 57,80 56,67 56,35 56,40 4.247 49.289.270.700
28/2/2024 56,76 57,38 +0,99% 56,55 58,04 57,39 57,34 57,42 2.921 33.597.180.000
27/2/2024 56,40 56,82 +1,25% 55,86 57,66 57,06 56,81 56,93 4.972 34.788.572.800
26/2/2024 55,41 56,12 +1,54% 54,93 56,15 55,65 56,00 56,13 1.113 19.813.364.100
23/2/2024 56,00 55,27 -0,84% 54,84 56,33 55,36 0,00 0,00 2.759 17.318.772.900
22/2/2024 55,32 55,74 +0,85% 55,12 56,48 55,83 55,70 55,74 9.417 26.949.235.500
21/2/2024 53,56 55,27 +2,60% 53,02 55,36 54,75 55,10 55,27 955 24.969.197.600
20/2/2024 52,80 53,87 +1,56% 52,52 54,14 53,75 53,82 53,88 856 16.098.965.700
19/2/2024 52,90 53,04 -0,02% 52,23 53,29 52,94 53,01 53,04 6.596 9.252.325.400
16/2/2024 52,43 53,05 +1,36% 52,11 53,48 53,02 53,00 53,20 4.135 17.100.739.200
15/2/2024 52,25 52,34 +0,17% 51,77 52,44 52,15 52,31 52,34 909 11.170.059.900
14/2/2024 52,78 52,25 -0,85% 52,08 52,94 52,30 52,24 52,30 9.909 10.000.063.200
9/2/2024 53,50 52,70 -1,40% 52,42 53,77 53,09 0,00 0,00 5.015 21.444.373.300
8/2/2024 53,80 53,45 -0,47% 53,03 54,18 53,58 53,44 53,46 9.484 30.440.541.400
7/2/2024 53,78 53,70 -0,02% 53,23 54,08 53,69 53,68 53,70 858 33.057.593.400
6/2/2024 51,62 53,71 +3,79% 51,62 53,74 53,26 53,71 53,73 3.034 25.592.160.100
5/2/2024 51,00 51,75 +0,80% 51,00 51,97 51,52 51,74 51,81 2.310 14.003.123.700
2/2/2024 51,19 51,34 +0,47% 50,71 51,68 51,24 51,32 51,34 2.433 20.939.207.600
1/2/2024 51,62 51,10 -1,01% 51,01 52,12 51,43 51,10 51,14 4.059 16.385.168.800
31/1/2024 52,30 51,62 -0,92% 51,57 52,70 52,07 51,61 51,67 6.704 21.561.909.700
30/1/2024 50,53 52,10 +2,56% 50,52 52,26 51,77 52,08 52,10 4.807 25.328.235.400
29/1/2024 52,02 50,80 -3,99% 50,31 52,24 50,92 50,80 50,94 6.380 63.170.464.800
26/1/2024 51,92 52,91 +2,04% 51,89 53,17 52,72 52,90 52,94 3.602 16.255.708.200
25/1/2024 51,85 51,85 -0,04% 51,81 52,50 52,08 51,85 51,92 9.806 9.864.315.900
24/1/2024 52,51 51,87 -0,44% 51,71 52,79 52,10 51,85 51,89 919 11.226.008.800
23/1/2024 51,97 52,10 +0,83% 51,47 52,24 51,89 52,00 52,10 9.880 14.692.190.200
22/1/2024 51,92 51,67 -0,25% 51,42 52,07 51,67 51,64 51,67 9.168 10.216.361.900
19/1/2024 51,55 51,80 +0,52% 50,98 51,92 51,36 51,76 51,88 3.019 33.767.766.100
18/1/2024 52,72 51,53 -2,22% 51,53 52,99 52,12 51,53 51,63 3.199 17.809.484.400
17/1/2024 52,71 52,70 -0,42% 52,60 53,13 52,86 52,70 52,85 1.996 13.694.871.200
16/1/2024 53,70 52,92 -1,75% 52,87 53,85 53,09 52,91 53,00 5.978 18.584.084.500
15/1/2024 53,61 53,86 +0,52% 53,42 54,05 53,81 53,84 53,86 5.805 6.015.452.400
12/1/2024 54,48 53,58 -1,07% 53,49 55,23 53,92 53,58 53,67 2.671 17.229.217.900
11/1/2024 53,85 54,16 +0,73% 53,21 54,37 53,82 54,15 54,16 6.814 20.882.975.900
10/1/2024 54,24 53,77 -0,57% 53,73 54,29 53,92 53,76 53,85 8.567 10.921.769.000
9/1/2024 54,47 54,08 -1,22% 53,98 54,82 54,19 54,08 54,12 3.256 16.191.009.800
8/1/2024 53,71 54,75 +1,30% 53,35 54,75 54,13 54,55 54,75 3.096 13.693.511.600
5/1/2024 54,29 54,05 -1,03% 53,76 54,55 54,05 54,05 54,08 1.173 12.051.985.300
4/1/2024 55,45 54,61 -1,51% 54,56 55,69 54,84 54,60 54,66 8.891 10.500.410.500
3/1/2024 54,80 55,45 +0,56% 54,76 55,80 55,45 55,44 55,45 5.166 18.540.064.200
2/1/2024 55,70 55,14 -0,88% 54,72 56,29 55,19 55,09 55,15 3.969 16.343.129.700
28/12/2023 55,42 55,63 +0,14% 55,42 55,94 55,70 55,60 55,68 385 14.264.915.100
27/12/2023 55,21 55,55 +0,60% 54,96 55,64 55,47 55,50 55,55 2.831 14.309.923.200
26/12/2023 54,82 55,22 +0,51% 54,81 56,02 55,28 55,20 55,25 9.775 11.567.370.100
22/12/2023 54,49 54,94 +0,90% 54,35 55,44 55,03 54,94 54,99 5.378 17.955.287.800
21/12/2023 54,11 54,45 +1,02% 53,90 54,78 54,24 54,23 54,45 1.435 14.473.449.700
20/12/2023 52,70 53,90 +1,76% 52,70 54,59 53,82 53,88 53,95 5.870 25.431.174.400
19/12/2023 52,61 52,97 +0,80% 52,56 53,43 53,04 52,93 52,97 8.825 19.922.723.600
18/12/2023 52,66 52,55 -0,15% 52,06 52,85 52,55 52,51 52,55 7.566 21.204.434.500
15/12/2023 52,41 52,63 +0,42% 52,31 53,46 52,84 52,62 52,64 7.839 38.976.151.500
14/12/2023 52,15 52,41 +1,08% 51,66 52,60 52,27 52,40 52,41 2.391 27.282.016.100
13/12/2023 51,24 51,85 +1,75% 50,95 52,06 51,64 51,81 51,87 783 22.953.336.000
12/12/2023 51,09 50,96 -0,86% 50,50 51,37 50,95 50,96 50,98 445 11.020.055.800
11/12/2023 50,79 51,40 +1,24% 50,79 51,78 51,37 51,32 51,40 6.076 17.353.369.500
8/12/2023 50,04 50,77 -0,27% 49,73 51,03 50,51 50,77 50,78 1.099 22.335.782.600
7/12/2023 51,01 50,91 -0,31% 50,67 51,59 51,00 50,90 50,94 9.891 49.069.143.800
6/12/2023 51,40 51,07 -0,74% 51,02 51,84 51,34 51,07 51,13 1.840 86.009.661.200
5/12/2023 51,90 51,45 -0,66% 51,25 52,04 51,78 51,44 51,45 3.787 84.666.696.300
4/12/2023 51,80 51,79 +0,06% 51,76 52,45 51,99 51,78 51,80 42 32.079.694.500
1/12/2023 53,40 51,76 -3,76% 51,37 53,87 52,03 51,75 51,84 9.700 95.727.919.900
30/11/2023 54,26 53,78 -0,87% 52,43 54,54 53,33 53,57 53,78 3.767 47.181.262.100
29/11/2023 53,60 54,25 +1,69% 52,84 54,25 53,60 54,15 54,25 8.806 22.894.694.500
28/11/2023 53,73 53,35 -0,74% 52,89 54,05 53,24 53,33 53,36 5.479 15.596.321.100
27/11/2023 53,67 53,75 +0,52% 53,40 54,10 53,71 53,62 53,77 5.506 15.257.123.900
24/11/2023 53,76 53,47 -0,61% 53,00 54,12 53,39 53,46 53,50 700 12.747.590.900
23/11/2023 53,28 53,80 +0,69% 53,21 54,12 53,76 53,80 53,84 6.557 7.110.999.600
22/11/2023 53,00 53,43 +0,85% 52,75 53,43 53,25 53,37 53,43 3.089 15.756.709.400
21/11/2023 52,65 52,98 +0,15% 52,57 53,48 52,92 52,98 52,99 4.194 17.076.116.300
20/11/2023 53,59 52,90 -0,08% 52,46 53,71 52,82 52,90 52,93 1.920 23.151.449.900
17/11/2023 53,48 52,94 -0,86% 52,94 54,22 53,38 52,93 52,97 4.479 49.615.997.300
16/11/2023 52,83 53,40 +1,71% 52,53 53,57 53,04 53,40 53,42 4.200 41.918.779.200
14/11/2023 54,08 52,50 -2,96% 52,50 54,43 53,24 52,49 52,60 3.888 58.800.575.300
13/11/2023 54,50 54,10 -0,99% 53,59 55,12 54,12 54,10 54,16 6.892 23.009.748.700
10/11/2023 53,60 54,64 +2,26% 53,41 54,89 54,46 54,59 54,65 9.784 23.392.026.300
9/11/2023 53,60 53,43 -0,11% 52,88 53,79 53,40 53,42 53,46 5.835 23.447.123.500
8/11/2023 52,18 53,49 +2,75% 52,09 53,89 53,12 53,49 53,55 400 29.474.097.700
7/11/2023 51,49 52,06 +0,33% 51,47 52,86 51,93 52,05 52,08 9.580 38.659.945.800
6/11/2023 51,43 51,89 +1,43% 51,38 52,28 51,87 51,85 51,92 9.889 23.029.175.800
3/11/2023 51,30 51,16 -0,56% 50,41 51,64 51,11 51,16 51,19 473 69.259.297.100
1/11/2023 51,43 51,45 -0,23% 51,30 51,89 51,60 51,45 51,62 9.260 22.448.590.800
31/10/2023 51,70 51,57 -0,15% 51,50 52,74 52,08 51,57 51,60 4.755 38.449.424.700
30/10/2023 52,06 51,65 -0,52% 51,39 52,38 51,74 51,61 51,70 884 24.864.826.400
27/10/2023 52,90 51,92 -1,50% 51,25 53,54 52,27 51,92 51,94 1.682 123.842.954.400
26/10/2023 53,16 52,71 +0,21% 51,80 53,27 52,43 52,70 52,75 3.567 27.377.877.100
25/10/2023 52,29 52,60 +0,17% 52,26 53,28 52,76 52,56 52,65 364 26.656.303.700
24/10/2023 53,64 52,51 -3,47% 51,88 53,65 52,61 52,50 52,52 5.090 63.128.975.700
23/10/2023 54,54 54,40 -0,91% 53,97 55,07 54,42 54,40 54,44 6.466 26.191.684.700
20/10/2023 55,64 54,90 -1,93% 54,45 55,89 54,90 54,80 54,90 4.063 41.418.326.300
19/10/2023 56,12 55,98 -0,18% 55,69 56,58 56,04 55,98 55,99 7.129 19.262.195.200
18/10/2023 57,18 56,08 -2,42% 55,63 57,40 56,28 56,07 56,08 5.734 33.534.748.600
17/10/2023 57,30 57,47 +0,17% 56,27 58,50 57,46 57,47 57,49 4.645 63.423.881.100
16/10/2023 58,56 57,37 -2,03% 57,19 58,61 57,54 57,36 57,40 9.960 47.619.511.100
13/10/2023 57,35 58,56 +3,37% 57,35 59,05 58,21 58,35 58,57 7.806 83.378.259.200
11/10/2023 56,47 56,65 +0,35% 56,13 56,74 56,43 56,65 56,72 5.443 20.620.693.400
10/10/2023 56,46 56,45 -0,44% 56,30 56,89 56,58 56,45 56,50 6.122 31.410.659.800
9/10/2023 56,03 56,70 +0,89% 55,70 56,76 56,23 56,70 56,73 1.736 30.310.752.200
6/10/2023 55,01 56,20 +1,70% 54,90 56,37 55,89 56,20 56,22 5.550 40.652.766.500
5/10/2023 55,04 55,26 +0,47% 54,54 55,47 55,01 55,26 55,27 5.764 18.231.144.800
4/10/2023 55,17 55,00 -0,51% 54,65 55,96 55,19 55,00 55,02 7.708 28.792.267.900
3/10/2023 55,57 55,28 +1,95% 54,94 56,15 55,27 55,15 55,28 5.003 37.879.196.600
2/10/2023 54,10 54,22 -0,11% 53,88 54,59 54,17 54,17 54,23 9.468 11.712.722.800
29/9/2023 55,00 54,28 +0,84% 53,98 55,10 54,54 54,20 54,29 7.756 29.145.308.900
28/9/2023 54,07 53,83 -0,44% 53,14 54,43 53,53 53,83 53,84 4.856 30.528.086.500
27/9/2023 54,75 54,07 -0,53% 53,72 54,79 54,05 54,06 54,08 833 31.698.480.300
26/9/2023 55,26 54,36 -1,54% 54,00 55,29 54,53 54,31 54,40 2.015 40.990.118.700
25/9/2023 55,55 55,21 -0,31% 55,00 56,04 55,37 55,21 55,26 6.894 28.137.773.700
22/9/2023 56,27 55,38 -1,12% 55,22 56,90 55,72 55,38 55,40 9.845 28.850.805.700
21/9/2023 54,60 56,01 +2,04% 54,40 56,55 55,75 56,00 56,05 9.315 135.084.215.100
20/9/2023 52,78 54,89 +4,00% 52,76 54,92 54,42 54,82 54,89 2.859 67.225.200.100
19/9/2023 52,05 52,78 +1,40% 51,59 52,79 52,37 52,77 52,78 4.781 21.501.272.100
18/9/2023 52,49 52,05 -0,91% 51,80 52,80 52,14 51,89 52,05 6.222 17.439.452.500
15/9/2023 51,39 52,53 +2,54% 51,08 52,67 52,34 52,49 52,53 4.446 61.572.732.300
14/9/2023 50,22 51,23 +1,95% 50,09 51,46 50,90 51,23 51,29 2.227 32.269.777.700
13/9/2023 50,05 50,25 -0,04% 49,67 50,58 50,13 50,25 50,28 6.507 19.156.627.900
12/9/2023 49,96 50,27 +0,60% 49,80 50,50 50,29 50,24 50,27 239 11.900.439.600
11/9/2023 48,88 49,97 +2,40% 48,46 50,35 49,64 49,96 49,99 7.792 27.171.827.600
8/9/2023 48,64 48,80 -2,13% 47,48 49,06 48,54 48,80 48,87 5.933 32.595.808.400
6/9/2023 50,82 49,86 -1,60% 49,77 50,98 50,16 49,86 49,90 2.456 15.601.618.600
5/9/2023 51,05 50,67 -0,59% 50,44 51,39 50,88 50,66 50,67 3.577 14.599.316.700
4/9/2023 50,93 50,97 -0,25% 50,65 51,47 51,03 50,96 51,00 6.468 9.097.988.200
1/9/2023 50,32 51,10 +1,89% 50,32 51,37 51,08 51,10 51,12 4.562 21.609.913.100
31/8/2023 50,81 50,15 -1,34% 50,15 51,20 50,36 50,15 50,20 2.329 23.752.367.000
30/8/2023 51,15 50,83 -0,63% 50,68 51,88 50,97 50,82 50,83 1.262 16.327.300.700
29/8/2023 50,30 51,15 +1,69% 50,30 51,19 50,94 51,15 51,16 9.425 10.481.830.700
28/8/2023 49,86 50,30 +0,80% 49,56 50,37 50,06 50,29 50,30 5.358 15.614.284.800
25/8/2023 49,12 49,90 +1,11% 49,12 50,13 49,65 49,90 49,93 942 12.600.597.400
24/8/2023 49,64 49,35 -0,26% 48,81 49,64 49,16 49,35 49,38 1.329 13.281.207.700
23/8/2023 49,83 49,48 -0,74% 49,14 49,92 49,45 49,47 49,50 8.216 18.426.187.000
22/8/2023 50,29 49,85 -0,46% 49,50 50,38 49,87 49,83 49,87 3.107 13.703.320.500
21/8/2023 50,61 50,08 -1,18% 49,83 50,84 50,20 50,00 50,10 1.543 13.074.596.200
18/8/2023 50,60 50,68 +0,56% 50,16 51,50 50,77 50,67 50,74 1.782 32.927.058.200
17/8/2023 50,23 50,40 +0,98% 49,82 50,85 50,32 50,39 50,40 1.773 34.896.058.600
16/8/2023 50,00 49,91 -0,26% 49,44 50,85 50,29 49,90 50,00 1.573 38.870.761.400
15/8/2023 51,40 50,04 -1,73% 49,83 51,40 50,32 50,04 50,06 1.020 13.299.601.300
14/8/2023 50,47 50,92 +1,49% 49,71 51,05 50,75 50,91 50,92 8.297 20.774.867.500
11/8/2023 49,45 50,17 +1,66% 49,31 50,40 50,11 50,17 50,24 8.384 30.853.144.300
10/8/2023 49,49 49,35 +0,10% 49,19 49,92 49,48 49,34 49,40 9.643 14.569.665.200
9/8/2023 49,70 49,30 -0,90% 48,45 49,80 49,09 49,30 49,31 430 20.758.007.800
8/8/2023 50,49 49,75 -1,52% 49,42 50,49 49,81 49,75 49,76 3.627 18.359.918.700
7/8/2023 50,65 50,52 +0,50% 50,18 51,00 50,53 50,50 50,53 4.398 17.300.480.100
4/8/2023 49,45 50,27 +1,27% 49,25 51,50 50,60 50,23 50,30 4.340 39.522.388.400
3/8/2023 48,40 49,64 +3,65% 48,07 50,47 49,65 49,62 49,65 3.782 45.016.785.000
2/8/2023 48,37 47,89 -1,01% 47,67 48,37 47,88 47,84 47,92 3.979 17.209.736.100
1/8/2023 48,11 48,38 +0,64% 47,93 48,88 48,48 48,37 48,44 5.134 16.067.625.900
31/7/2023 47,39 48,07 +1,82% 47,34 48,61 48,18 48,05 48,08 9.968 22.176.627.000
28/7/2023 47,26 47,21 +0,02% 46,42 47,31 47,03 47,16 47,22 6.911 14.981.613.900
27/7/2023 46,53 47,20 +1,57% 46,30 47,41 46,98 47,13 47,21 6.228 17.371.377.100
26/7/2023 44,82 46,47 +2,74% 44,82 46,65 45,86 46,46 46,49 7.268 28.307.475.300
25/7/2023 45,16 45,23 +0,47% 44,81 45,84 45,19 45,13 45,23 5.873 17.144.026.400
24/7/2023 43,92 45,02 +2,18% 43,60 45,06 44,34 45,00 45,03 6.075 29.146.449.000
21/7/2023 43,60 44,06 +0,94% 43,29 44,11 43,92 44,04 44,06 1.079 13.690.530.400
20/7/2023 43,55 43,65 +0,41% 43,50 43,97 43,69 43,60 43,65 9.192 10.189.341.300
19/7/2023 44,67 43,47 -2,47% 43,28 44,67 43,62 43,45 43,48 3.161 18.609.044.900
18/7/2023 44,50 44,57 +0,38% 44,16 44,80 44,44 44,51 44,57 1.785 12.772.710.500
17/7/2023 44,73 44,40 -0,34% 44,22 45,09 44,45 44,40 44,43 933 16.266.578.300
14/7/2023 44,42 44,55 +0,41% 44,15 44,66 44,43 44,55 44,58 266 12.518.875.100
13/7/2023 44,32 44,37 +0,43% 44,19 44,96 44,60 44,35 44,42 5.636 16.425.095.300
12/7/2023 44,39 44,18 +0,30% 43,91 44,50 44,23 44,15 44,18 405 11.214.398.300
11/7/2023 44,00 44,05 +0,05% 43,68 44,26 44,00 44,00 44,05 6.210 31.234.905.600
10/7/2023 44,37 44,03 -1,08% 43,92 44,48 44,16 44,02 44,12 2.909 10.383.519.700
7/7/2023 44,10 44,51 +0,91% 44,08 45,13 44,69 44,50 44,65 7.511 17.715.502.000
6/7/2023 44,19 44,11 -0,76% 43,84 44,65 44,17 44,10 44,15 6.875 16.085.767.100
5/7/2023 44,60 44,45 -0,63% 44,15 45,16 44,49 44,44 44,45 521 19.670.921.100
4/7/2023 44,20 44,73 +1,15% 43,98 44,87 44,43 44,59 44,73 5.060 15.949.268.100
3/7/2023 44,31 44,22 0,00% 44,00 45,49 44,58 44,22 44,24 9.477 52.397.089.400
30/6/2023 44,30 44,22 +0,39% 43,60 44,61 44,20 44,22 44,26 5.638 28.240.434.600
29/6/2023 44,19 44,05 -0,27% 43,56 44,43 44,03 44,04 44,14 1.048 20.204.180.700
28/6/2023 44,87 44,17 -1,49% 44,16 45,66 44,72 44,16 44,20 4.100 25.694.249.500
27/6/2023 45,80 44,84 -1,69% 44,59 45,93 44,94 44,83 44,86 2.952 21.965.042.300
26/6/2023 46,02 45,61 -0,72% 45,54 46,35 45,78 45,60 45,61 4.789 24.785.935.400
23/6/2023 45,95 45,94 +0,17% 45,12 46,09 45,68 45,90 45,94 800 24.064.116.900
22/6/2023 46,22 45,86 -1,33% 45,51 46,44 45,78 45,84 45,88 8.367 20.704.257.100
21/6/2023 47,45 46,48 -2,02% 46,21 47,51 46,48 46,48 46,49 1.605 30.942.090.200
20/6/2023 47,62 47,44 -0,55% 46,86 47,67 47,29 47,41 47,44 169 21.685.381.800
19/6/2023 48,15 47,70 -1,24% 47,37 48,43 47,83 47,69 47,72 55 16.835.857.600
16/6/2023 48,04 48,30 -0,08% 47,67 48,52 48,24 48,30 48,31 5.717 61.380.283.400
15/6/2023 46,65 48,34 +3,62% 46,00 48,80 47,99 48,32 48,35 9.055 65.225.436.400
14/6/2023 47,50 46,65 -0,85% 46,38 48,24 47,09 46,62 46,65 3.271 60.654.920.100
13/6/2023 46,82 47,05 +0,75% 46,45 47,41 47,03 47,05 47,06 9.290 26.400.465.100
12/6/2023 45,53 46,70 +3,23% 45,23 46,85 46,28 46,69 46,71 9.103 22.747.199.300
9/6/2023 46,23 45,24 -1,29% 45,09 46,23 45,51 45,23 45,26 8.356 39.960.406.100
7/6/2023 47,30 45,83 -2,36% 45,78 47,31 46,16 45,83 45,90 808 38.134.788.500
6/6/2023 46,75 46,94 +0,28% 46,43 47,21 46,86 46,85 46,95 198 25.875.464.200
5/6/2023 47,05 46,81 +0,84% 46,27 47,43 46,77 46,80 46,85 6.910 21.932.253.700
2/6/2023 45,31 46,42 +3,16% 45,23 46,90 46,39 46,41 46,42 6.840 41.383.679.800
1/6/2023 45,02 45,00 +0,49% 44,51 45,18 44,86 44,95 45,02 8.793 49.775.235.700
31/5/2023 45,39 44,78 -0,75% 44,78 45,74 44,93 44,77 44,78 2.833 33.155.782.700
30/5/2023 45,93 45,12 -0,57% 44,83 46,10 45,18 45,12 45,17 4.743 20.448.664.100
29/5/2023 45,67 45,38 +0,07% 45,16 45,82 45,49 45,36 45,39 7.892 6.343.706.100
26/5/2023 44,63 45,35 +2,79% 44,62 45,70 45,34 45,33 45,35 8.700 17.488.842.400
25/5/2023 44,83 44,12 -1,05% 44,09 45,10 44,57 44,10 44,14 1.299 23.104.963.300
24/5/2023 45,50 44,59 -2,77% 44,46 45,50 44,76 44,58 44,59 4.334 26.486.974.900
23/5/2023 46,85 45,86 +1,51% 45,86 47,56 46,61 45,85 45,87 5.986 54.908.154.100
22/5/2023 45,62 45,18 -0,53% 45,06 45,90 45,39 45,18 45,22 3.825 15.489.823.500
19/5/2023 45,60 45,42 +0,15% 45,09 45,98 45,45 45,41 45,50 9.885 35.398.465.500
18/5/2023 44,20 45,35 +3,70% 44,14 45,47 45,01 45,34 45,35 808 43.487.405.800
17/5/2023 44,15 43,73 +0,05% 43,64 44,51 43,89 43,73 43,77 3.715 23.646.906.400
16/5/2023 42,92 43,71 +1,86% 42,82 43,85 43,47 43,70 43,72 2.810 33.453.491.200
15/5/2023 42,77 42,91 +1,11% 42,60 43,82 43,02 42,91 42,96 6.115 25.708.806.900
12/5/2023 41,38 42,44 +2,09% 41,09 42,81 42,17 42,43 42,46 6.613 42.939.165.400
11/5/2023 41,76 41,57 -0,29% 40,86 41,94 41,50 41,52 41,60 3.373 42.517.030.200
10/5/2023 41,70 41,69 +0,46% 41,21 41,97 41,73 41,69 41,72 8.733 26.849.922.600
9/5/2023 41,56 41,50 -0,88% 41,35 41,97 41,64 41,49 41,60 8.220 19.690.053.900
8/5/2023 41,75 41,87 +0,62% 41,65 42,45 41,99 41,87 41,88 1.924 37.927.998.600
5/5/2023 40,00 41,61 +5,08% 39,76 41,98 41,15 41,61 41,65 1.446 47.115.190.100
4/5/2023 40,12 39,60 -1,25% 39,53 40,88 39,91 39,58 39,61 7.711 35.306.383.200
3/5/2023 40,97 40,10 -1,43% 40,05 41,63 40,68 40,10 40,15 9.412 43.262.495.500
2/5/2023 40,35 40,68 +2,21% 40,10 41,50 40,66 40,67 40,70 3.887 61.927.334.100
28/4/2023 37,55 39,80 +4,74% 37,15 39,88 38,94 39,80 39,83 5.647 89.569.085.400
27/4/2023 38,36 38,00 -0,68% 37,81 38,76 38,13 37,99 38,00 1.119 27.590.977.400
26/4/2023 39,02 38,26 -1,39% 38,25 39,24 38,62 38,26 38,27 4.474 42.463.584.500
25/4/2023 39,75 38,80 -2,19% 38,64 39,80 39,17 38,79 38,80 8.216 25.945.034.700
24/4/2023 40,00 39,67 -1,56% 39,01 40,21 39,77 39,67 39,69 7.351 37.436.941.800
20/4/2023 41,00 40,30 -2,16% 40,22 41,28 40,48 40,29 40,30 8.564 19.549.107.800
19/4/2023 41,20 41,19 +0,05% 40,96 41,79 41,30 41,19 41,20 8.599 20.376.109.100
18/4/2023 40,60 41,17 +1,75% 40,46 41,42 40,93 41,16 41,17 8.855 17.738.372.800
17/4/2023 40,51 40,46 -0,07% 40,06 40,72 40,35 40,45 40,46 8.132 21.054.189.400
14/4/2023 41,00 40,49 -1,98% 40,41 41,22 40,64 40,48 40,49 8.501 27.961.535.300
13/4/2023 42,29 41,31 -2,11% 41,15 42,46 41,72 41,30 41,31 6.227 33.333.177.600
12/4/2023 42,56 42,20 -0,82% 41,96 43,00 42,37 42,18 42,20 7.240 26.785.923.200
11/4/2023 41,27 42,55 +3,43% 41,27 42,66 42,29 42,45 42,55 7.755 33.243.224.500
10/4/2023 40,25 41,14 +1,93% 39,90 41,56 41,05 41,13 41,14 7.608 18.438.102.400
6/4/2023 40,99 40,36 -1,51% 40,26 41,41 40,67 40,36 40,40 6.858 25.251.185.300
5/4/2023 42,43 40,98 -3,23% 40,36 42,62 40,89 40,98 41,00 840 45.324.594.000
4/4/2023 42,90 42,35 -0,91% 42,35 43,36 42,96 42,35 42,43 1.046 20.386.236.900
3/4/2023 41,80 42,74 +2,74% 41,41 42,86 42,16 42,71 42,74 712 29.029.280.400
31/3/2023 43,27 41,60 -3,37% 41,60 43,61 42,04 41,59 41,61 349 59.962.617.400
30/3/2023 43,70 43,05 -0,05% 42,85 44,00 43,16 43,05 43,07 132 25.655.068.400
29/3/2023 42,50 43,07 +1,87% 42,50 43,39 43,00 43,07 43,10 9.821 17.012.294.200
28/3/2023 42,10 42,28 +0,69% 41,94 42,80 42,33 42,26 42,28 4.033 12.606.261.800
27/3/2023 42,63 41,99 -1,50% 41,92 42,88 42,15 41,99 42,00 6.858 18.378.438.300
24/3/2023 42,34 42,63 +0,92% 41,85 42,84 42,42 42,63 42,65 726 17.417.197.300
23/3/2023 42,95 42,24 -1,49% 41,92 43,77 42,71 42,24 42,26 3.445 23.819.266.200
22/3/2023 42,83 42,88 -0,16% 42,68 43,38 42,96 42,87 42,88 1.735 11.834.516.400
21/3/2023 43,14 42,95 -0,65% 42,81 43,52 43,02 42,95 42,96 8.832 13.355.089.200
20/3/2023 43,73 43,23 -0,83% 42,89 43,85 43,27 43,23 43,24 678 9.722.201.300
17/3/2023 43,93 43,59 -0,91% 43,32 44,14 43,61 43,58 43,62 3.922 31.225.480.900
16/3/2023 44,30 43,99 -0,52% 43,84 44,98 44,14 43,99 44,00 3.445 15.487.510.400
15/3/2023 44,51 44,22 -1,67% 43,92 44,73 44,28 44,21 44,22 2.628 19.426.894.200
14/3/2023 44,71 44,97 +0,87% 44,58 45,30 44,96 44,92 44,97 5.964 13.489.668.700
13/3/2023 44,90 44,58 -1,09% 44,38 45,56 44,84 44,58 44,59 6.102 17.617.471.900
10/3/2023 46,38 45,07 -3,01% 45,01 46,65 45,41 45,07 45,09 141 24.155.494.500
9/3/2023 47,32 46,47 -2,04% 46,26 47,62 46,69 46,47 46,48 5.282 23.832.669.000
8/3/2023 47,91 47,44 -0,65% 47,00 48,09 47,35 47,43 47,44 7.557 23.122.495.300
7/3/2023 47,92 47,75 -0,06% 47,30 48,24 47,73 47,74 47,75 6.701 17.076.160.100
6/3/2023 48,38 47,78 -0,87% 47,42 48,68 47,90 47,78 47,79 3.038 25.969.589.200
3/3/2023 46,79 48,20 +3,21% 46,70 48,38 48,00 48,12 48,20 9.908 47.947.022.400
2/3/2023 46,81 46,70 -0,15% 46,56 47,76 46,95 46,67 46,70 9.255 20.649.382.800
1/3/2023 48,09 46,77 -2,03% 45,76 48,43 46,69 46,77 46,82 4.793 34.586.877.800
28/2/2023 46,14 47,74 +3,02% 46,14 47,95 47,49 47,71 47,74 9.813 25.981.374.000
27/2/2023 46,15 46,34 +0,41% 46,02 46,80 46,48 46,34 46,36 280 8.794.294.400
24/2/2023 46,15 46,15 0,00% 45,64 46,49 46,15 46,14 46,15 2.610 14.410.596.000
23/2/2023 45,94 46,15 +0,24% 45,72 46,68 46,09 46,15 46,17 9.300 8.398.267.500
22/2/2023 46,66 46,04 -1,96% 45,72 46,66 46,16 46,02 46,06 9.864 17.502.068.800
17/2/2023 47,77 46,96 -1,68% 46,60 48,23 47,02 46,91 46,96 5.628 18.232.206.500
16/2/2023 48,18 47,76 -0,87% 47,40 48,84 47,89 47,75 47,76 9.800 26.287.869.200
15/2/2023 47,06 48,18 +2,62% 46,62 48,18 47,63 48,13 48,18 877 31.857.787.500
14/2/2023 46,72 46,95 +0,51% 46,40 47,52 46,91 46,94 46,97 2.527 32.492.134.400
13/2/2023 46,39 46,71 +0,67% 46,24 47,15 46,83 46,71 46,78 5.438 18.006.865.200
10/2/2023 46,10 46,40 +0,22% 45,98 46,60 46,31 46,39 46,40 3.889 13.117.268.600
9/2/2023 45,95 46,30 +0,76% 45,90 47,09 46,47 46,27 46,30 7.533 21.134.882.000
8/2/2023 46,14 45,95 -0,24% 45,72 46,22 45,93 45,94 45,95 1.039 16.509.527.200
7/2/2023 46,10 46,06 +0,22% 45,52 46,73 46,11 46,05 46,06 6.731 20.287.458.600
6/2/2023 46,63 45,96 -0,76% 45,80 46,64 46,20 45,95 45,99 8.256 24.103.758.800
3/2/2023 44,71 46,31 +2,87% 44,40 48,31 46,68 46,25 46,31 5.951 65.111.533.000
2/2/2023 46,35 45,02 -3,70% 44,71 46,75 45,26 45,00 45,04 1.791 38.506.457.200
1/2/2023 46,20 46,75 +0,84% 46,02 47,14 46,56 46,75 46,77 9.448 19.187.416.600
31/1/2023 46,62 46,36 +0,17% 45,98 47,33 46,58 46,36 46,39 9.862 29.594.054.400
30/1/2023 45,22 46,28 +2,66% 44,58 46,54 45,97 46,26 46,29 6.702 27.480.335.900
27/1/2023 45,20 45,08 -0,70% 44,15 45,56 44,90 45,07 45,08 6.275 42.749.472.100
26/1/2023 45,76 45,40 -2,93% 44,82 46,26 45,59 45,38 45,40 503 40.313.409.500
25/1/2023 47,18 46,77 -1,56% 46,32 47,39 46,66 46,75 46,78 1.804 24.271.990.700
24/1/2023 47,11 47,51 +1,13% 46,78 48,15 47,52 47,50 47,52 8.647 23.617.934.800
23/1/2023 47,09 46,98 -0,34% 46,70 47,83 47,17 46,98 47,00 9.787 33.149.469.200
20/1/2023 49,20 47,14 -4,46% 47,14 49,20 47,87 47,14 47,16 1.223 51.347.607.800
19/1/2023 49,86 49,34 -1,04% 49,13 50,64 49,70 49,34 49,35 7.797 24.768.778.800
18/1/2023 51,63 49,86 -2,66% 49,38 51,70 50,07 49,86 49,89 9.622 40.100.601.000
17/1/2023 50,70 51,22 +1,21% 50,26 51,68 51,19 51,21 51,23 8.677 42.991.238.500
16/1/2023 50,51 50,61 +0,36% 49,73 50,97 50,50 50,60 50,64 2.558 13.445.430.200
13/1/2023 50,34 50,43 +0,34% 49,90 51,06 50,55 50,43 50,44 8.860 22.919.151.700
12/1/2023 49,25 50,26 +2,05% 49,06 50,60 50,07 50,25 50,26 3.734 32.562.994.900
11/1/2023 50,05 49,25 -1,46% 48,48 50,05 49,18 49,21 49,26 5.015 29.599.179.900
10/1/2023 50,51 49,98 -1,24% 49,78 50,69 50,08 49,96 50,00 3.818 14.970.681.800
9/1/2023 49,75 50,61 +1,34% 49,71 50,99 50,68 50,60 50,61 4.930 15.790.384.600
6/1/2023 50,56 49,94 -0,64% 49,60 50,70 50,12 49,93 50,00 1.867 33.992.567.700
5/1/2023 49,96 50,26 +0,62% 49,71 50,67 50,25 50,24 50,29 8.675 22.773.810.800
4/1/2023 50,00 49,95 +0,20% 49,70 50,73 50,06 49,95 49,96 8.006 21.766.236.000
3/1/2023 48,60 49,85 +1,78% 48,42 49,85 49,32 49,76 49,85 6.189 30.702.068.200
2/1/2023 48,24 48,98 +1,53% 47,61 49,16 48,68 48,95 48,98 6.995 14.512.061.100
29/12/2022 48,37 48,24 +0,23% 47,63 48,57 48,28 48,23 48,25 5.236 21.012.367.000
28/12/2022 47,90 48,13 +1,33% 47,84 48,80 48,27 48,12 48,15 6.823 19.371.647.500
27/12/2022 46,41 47,50 +2,86% 46,30 47,66 47,14 47,45 47,50 8.690 21.771.266.300
26/12/2022 46,82 46,18 -1,41% 46,00 46,86 46,30 46,17 46,20 1.571 12.897.039.600
23/12/2022 47,72 46,84 -2,70% 46,50 47,93 46,88 46,84 46,86 4.341 33.517.096.600
22/12/2022 48,50 48,14 -0,56% 47,84 48,58 48,18 48,13 48,15 6.988 22.315.985.800
21/12/2022 49,01 48,41 -0,27% 47,88 49,12 48,32 48,40 48,41 4.355 66.820.998.500
20/12/2022 48,51 48,54 -0,59% 47,86 49,58 48,34 48,52 48,55 45 52.498.960.800
19/12/2022 49,90 48,83 -5,06% 48,33 50,34 49,26 48,83 48,84 1.545 28.523.690.800
16/12/2022 51,90 51,43 -0,66% 51,16 52,22 51,45 51,42 51,43 7.142 32.626.008.600
15/12/2022 51,08 51,77 -1,39% 51,00 52,63 51,70 51,75 51,82 433 28.284.430.500
14/12/2022 51,57 52,50 +2,22% 51,50 53,43 52,47 52,47 52,50 9.917 61.129.736.300
13/12/2022 54,95 51,36 -6,43% 51,12 55,07 52,23 51,36 51,40 7.246 63.962.327.000
12/12/2022 55,06 54,89 -0,18% 54,15 55,46 54,91 54,89 54,90 1.638 25.064.485.500
9/12/2022 53,54 54,99 +3,56% 52,78 55,10 54,43 54,93 54,99 8.979 23.872.772.100
8/12/2022 53,43 53,10 +0,09% 52,57 54,31 53,45 53,09 53,10 2.032 32.569.535.800
7/12/2022 53,69 53,05 -0,47% 52,26 53,80 52,78 53,05 53,06 1.420 25.571.019.700
6/12/2022 52,69 53,30 +1,50% 52,14 53,95 53,14 53,29 53,30 7.482 32.178.314.700
5/12/2022 51,66 52,51 +2,20% 51,31 52,71 51,94 52,49 52,51 8.343 34.683.884.500
2/12/2022 51,50 51,38 -3,37% 50,11 52,39 51,39 51,38 51,53 6.225 54.012.408.100
1/12/2022 52,81 53,17 +0,04% 52,36 53,59 52,93 53,17 53,22 486 22.837.626.500
30/11/2022 53,44 53,15 -0,30% 52,30 53,85 52,99 53,15 53,16 4.573 64.333.338.300
29/11/2022 55,10 53,31 -2,97% 53,09 55,70 54,09 53,31 53,33 5.542 49.109.334.000
28/11/2022 55,10 54,94 0,00% 54,10 55,34 54,75 54,93 54,94 9.761 20.181.744.200
25/11/2022 55,90 54,94 -1,81% 54,48 56,65 55,44 54,93 54,94 3.580 33.056.757.400
24/11/2022 55,82 55,95 +0,43% 54,99 56,31 55,76 55,95 55,97 1.980 13.612.968.200
23/11/2022 56,32 55,71 -0,66% 55,21 56,72 55,81 55,71 55,76 5.975 31.092.656.400
22/11/2022 55,96 56,08 +0,29% 55,59 56,98 56,24 56,06 56,09 8.482 39.046.815.700
21/11/2022 57,83 55,92 -2,87% 55,35 57,83 56,21 55,91 55,92 6.359 64.302.729.300
18/11/2022 57,21 57,57 -0,64% 56,23 58,05 57,29 57,48 57,57 4.604 60.074.019.000
17/11/2022 58,46 57,94 -1,13% 57,53 59,88 58,26 57,87 57,95 7.159 49.318.226.500
16/11/2022 57,73 58,60 +1,49% 57,51 59,24 58,80 58,56 58,60 2.582 75.398.593.900
14/11/2022 58,98 57,74 -0,88% 56,96 58,98 57,70 57,71 57,74 4.833 32.886.305.100
11/11/2022 56,50 58,25 +3,32% 56,26 59,21 58,25 58,16 58,25 5.980 60.817.109.200
10/11/2022 54,81 56,38 +2,29% 54,81 56,79 56,04 56,37 56,38 6.707 64.962.031.800
9/11/2022 55,28 55,12 -0,60% 54,74 56,26 55,47 55,12 55,13 1.442 22.023.255.800
8/11/2022 55,12 55,45 +0,85% 54,90 56,38 55,72 55,43 55,45 4.005 30.203.188.000
7/11/2022 54,49 54,98 +0,92% 53,62 55,32 54,73 54,97 54,98 8.037 38.122.375.100
4/11/2022 55,00 54,48 +1,04% 53,90 55,57 54,63 54,46 54,48 1.111 22.479.285.900
3/11/2022 53,00 53,92 +1,99% 51,72 54,00 53,33 53,90 53,92 9.897 22.904.275.800
1/11/2022 52,86 52,87 -0,62% 52,62 53,70 53,20 52,87 52,90 8.302 37.300.850.000
31/10/2022 55,14 53,20 -3,47% 52,82 55,40 53,84 53,20 53,24 691 49.540.171.900
28/10/2022 54,95 55,11 +3,75% 53,49 55,29 54,70 55,11 55,14 166 75.733.592.700
27/10/2022 53,30 53,12 +0,61% 51,88 53,48 52,93 53,10 53,12 7.483 40.105.894.600
26/10/2022 51,60 52,80 +1,48% 51,55 53,26 52,85 52,76 52,80 6.384 74.312.613.400
25/10/2022 51,99 52,03 +1,19% 51,66 52,48 51,99 52,02 52,03 469 36.837.854.600
24/10/2022 49,93 51,42 +3,48% 49,93 52,08 51,28 51,37 51,42 8.796 38.644.328.500
21/10/2022 49,54 49,69 +0,18% 48,52 49,94 49,48 49,68 49,69 1.458 22.319.349.800
20/10/2022 49,50 49,60 +0,77% 48,71 49,75 49,39 49,60 49,61 269 25.561.343.400
19/10/2022 49,91 49,22 -0,89% 48,96 50,07 49,19 49,19 49,22 3.584 16.487.026.400
18/10/2022 49,78 49,66 +0,47% 49,08 50,48 49,72 49,64 49,67 8.289 24.139.785.100
17/10/2022 47,86 49,43 +3,43% 47,83 49,74 49,09 49,40 49,43 544 22.727.848.800
14/10/2022 47,91 47,79 0,00% 47,59 49,10 48,30 47,79 47,80 8.633 20.549.703.800
13/10/2022 47,66 47,79 +0,34% 46,68 48,17 47,63 47,77 47,90 7.297 19.700.189.800
11/10/2022 48,38 47,63 -1,28% 47,27 48,71 47,67 47,61 47,69 9.443 17.896.467.900
10/10/2022 46,65 48,25 +4,01% 46,32 48,46 47,79 48,24 48,27 7.245 22.217.035.200
7/10/2022 46,76 46,39 -0,79% 46,34 47,27 46,61 46,39 46,45 1.386 11.204.260.900
6/10/2022 47,07 46,76 -0,38% 46,66 47,26 46,86 46,75 46,79 1.855 12.274.547.300
5/10/2022 45,73 46,94 +2,56% 45,73 47,10 46,56 46,86 46,94 3.317 25.129.148.400
4/10/2022 46,20 45,77 +0,79% 45,55 46,74 45,97 45,77 45,80 4.100 31.337.448.600
3/10/2022 44,68 45,41 +2,04% 44,22 45,74 45,22 45,39 45,41 2.177 19.907.071.800
30/9/2022 43,33 44,50 +2,94% 42,96 44,70 44,21 44,49 44,50 3.489 31.659.334.400
29/9/2022 43,18 43,23 -0,62% 42,91 43,66 43,19 43,22 43,24 8.963 20.788.176.000
28/9/2022 43,54 43,50 +0,39% 43,12 44,10 43,62 43,50 43,53 9.558 16.250.765.600
27/9/2022 43,21 43,33 +2,05% 42,78 44,77 43,64 43,33 43,34 5.697 32.808.059.200
26/9/2022 42,44 42,46 -0,19% 41,90 42,86 42,30 42,46 42,48 3.884 22.766.158.200
23/9/2022 43,70 42,54 -3,69% 42,15 43,91 42,66 42,53 42,54 2.467 24.643.098.600
22/9/2022 43,90 44,17 +1,96% 43,15 44,39 43,85 44,17 44,18 9.923 21.037.118.900
21/9/2022 44,20 43,32 -1,61% 43,30 44,51 43,46 43,31 43,32 4.463 25.973.243.700
20/9/2022 44,35 44,03 -0,25% 43,54 44,47 43,91 44,03 44,05 4.787 17.171.098.200
19/9/2022 43,80 44,14 +1,22% 43,04 44,34 43,93 44,13 44,18 4.466 16.076.893.100
16/9/2022 43,98 43,61 -0,50% 43,36 44,61 43,71 43,61 43,62 6.645 37.777.060.800
15/9/2022 44,60 43,83 -1,44% 43,83 44,71 44,05 43,83 43,91 4.545 13.791.738.100
14/9/2022 44,56 44,47 +0,34% 44,13 45,09 44,51 44,46 44,47 8.216 15.945.032.200
13/9/2022 45,48 44,32 -2,53% 44,30 45,91 44,83 44,31 44,34 9.579 24.610.590.900
12/9/2022 45,13 45,47 +0,80% 45,11 45,90 45,36 45,47 45,49 1.733 10.391.869.500
9/9/2022 44,29 45,11 +2,57% 44,01 45,33 44,92 45,00 45,11 5.652 13.969.360.000
8/9/2022 45,19 43,98 -2,22% 43,98 45,19 44,20 43,96 43,98 6.607 20.975.629.900
6/9/2022 44,20 44,98 +0,56% 44,20 45,49 45,00 44,91 44,98 7.809 28.087.934.100
5/9/2022 43,86 44,73 +2,78% 43,50 44,97 44,31 44,72 44,74 3.870 17.887.747.900
2/9/2022 44,22 43,52 -1,09% 43,26 44,60 43,77 43,44 43,52 2.814 32.509.927.000
1/9/2022 44,48 44,00 -0,59% 43,58 44,77 44,07 44,00 44,01 9.488 34.062.331.700
31/8/2022 45,59 44,26 -1,88% 44,26 45,64 44,72 44,26 44,53 2.178 31.211.496.600
30/8/2022 45,67 45,11 -0,40% 45,11 46,15 45,46 45,11 45,24 4.693 22.748.312.000
29/8/2022 45,60 45,29 -0,13% 45,12 46,20 45,47 45,29 45,32 7.558 25.506.401.100
26/8/2022 47,37 45,35 -4,16% 45,26 47,69 45,94 45,35 45,49 5.072 59.706.849.000
25/8/2022 48,33 47,32 -1,23% 46,99 48,60 47,60 47,32 47,33 410 39.131.508.100
24/8/2022 48,45 47,91 -3,23% 47,35 48,88 47,97 47,91 47,93 9.726 68.778.956.300
23/8/2022 48,71 49,51 +1,60% 48,15 50,28 49,53 49,50 49,55 3.444 23.946.713.800
22/8/2022 50,07 48,73 -2,48% 48,63 50,07 48,97 48,73 48,76 5.808 28.778.314.100
19/8/2022 50,53 49,97 -1,32% 49,73 50,64 50,04 49,97 49,98 1.680 21.697.979.600
18/8/2022 51,15 50,64 -0,71% 50,43 51,40 50,77 50,62 50,64 1.479 16.516.525.000
17/8/2022 49,79 51,00 +2,18% 49,55 51,40 50,84 50,97 51,00 4.541 36.288.682.700
16/8/2022 48,90 49,91 +2,13% 48,84 50,16 49,69 49,90 49,93 6.805 18.695.462.900
15/8/2022 49,78 48,87 -2,59% 48,45 49,96 48,99 48,87 48,90 268 31.667.998.900
12/8/2022 50,08 50,17 +1,46% 49,48 50,49 50,05 50,04 50,17 5.698 18.928.636.000
11/8/2022 49,58 49,45 +0,88% 49,21 50,08 49,60 49,45 49,47 6.568 17.928.445.500
10/8/2022 49,36 49,02 -0,10% 48,23 49,88 48,74 49,02 49,04 1.195 22.136.546.500
9/8/2022 48,70 49,07 +1,01% 48,66 49,95 49,35 49,07 49,11 7.462 19.969.138.600
8/8/2022 48,36 48,58 +1,65% 47,74 48,95 48,43 48,51 48,58 1.831 19.631.971.400
5/8/2022 47,50 47,79 +1,29% 47,50 48,76 48,12 47,78 47,81 3.680 20.461.860.800
4/8/2022 47,68 47,18 -0,32% 46,69 47,68 47,12 47,15 47,23 3.687 20.350.443.500
3/8/2022 47,61 47,33 -1,11% 46,87 48,05 47,22 47,32 47,33 9.721 21.023.527.500
2/8/2022 47,65 47,86 +0,82% 47,41 48,59 48,03 47,83 47,86 5.348 21.034.733.700
1/8/2022 48,36 47,47 -1,70% 46,95 48,36 47,46 47,45 47,47 7.285 33.829.414.600
29/7/2022 46,86 48,29 +2,85% 46,45 48,98 48,31 48,29 48,38 9.888 35.618.379.700
28/7/2022 47,31 46,95 +0,21% 46,24 47,62 46,75 46,91 46,95 9.913 36.383.662.800
27/7/2022 45,68 46,85 +2,92% 45,68 46,93 46,58 46,84 46,85 3.528 25.408.746.200
26/7/2022 46,15 45,52 -1,34% 45,40 46,40 45,56 45,52 45,55 9.846 9.911.344.800
25/7/2022 46,80 46,14 -1,64% 46,07 47,19 46,51 46,14 46,15 2.101 15.123.996.700
22/7/2022 45,40 46,91 +2,78% 45,40 47,05 46,56 46,90 46,91 8.570 21.905.405.500
21/7/2022 44,80 45,64 +1,42% 43,60 45,78 45,02 45,54 45,64 4.612 27.775.177.600
20/7/2022 45,70 45,00 -2,07% 44,70 45,80 45,03 45,00 45,01 7.395 26.682.443.400
19/7/2022 43,76 45,95 +5,00% 43,51 46,15 45,39 45,94 45,95 9.618 24.352.504.800
18/7/2022 44,10 43,76 -0,41% 43,60 44,79 44,10 43,75 43,80 3.540 29.612.162.200
15/7/2022 45,09 43,94 -2,36% 43,81 45,15 44,22 43,93 43,94 5.655 34.269.648.300
14/7/2022 45,89 45,00 -2,72% 44,70 46,14 45,18 45,00 45,04 2.366 32.947.006.800
13/7/2022 47,46 46,26 -2,82% 46,03 47,46 46,52 46,25 46,30 6.104 19.294.383.600
12/7/2022 47,57 47,60 -0,13% 47,05 48,05 47,60 47,60 47,62 6.582 22.861.215.800
11/7/2022 47,03 47,66 +0,15% 46,80 48,11 47,70 47,65 47,67 5.295 19.961.444.100
8/7/2022 48,86 47,59 -2,86% 47,55 49,45 47,93 47,58 47,63 6.709 20.025.754.000
7/7/2022 49,83 48,99 -0,69% 48,94 50,45 49,37 48,98 49,00 9.082 20.587.463.600
6/7/2022 48,54 49,33 +0,88% 48,24 49,74 49,19 49,33 49,37 1.708 23.308.842.100
5/7/2022 50,17 48,90 -2,92% 48,83 50,35 49,17 48,90 48,92 3.623 26.011.909.500
4/7/2022 50,30 50,37 -0,16% 49,82 50,58 50,27 50,32 50,37 167 11.930.548.200
1/7/2022 49,71 50,45 +1,53% 49,26 50,80 50,26 50,45 50,49 1.335 30.118.274.500
30/6/2022 47,99 49,69 +1,72% 47,95 50,77 49,81 49,69 49,70 5.994 44.795.996.300
29/6/2022 49,60 48,85 -1,17% 48,40 49,91 49,00 48,85 48,91 1.165 22.494.075.600
28/6/2022 49,54 49,43 +1,13% 49,21 50,41 49,78 49,42 49,43 4.196 28.394.362.500
27/6/2022 48,16 48,88 +2,15% 48,00 49,99 49,15 48,87 48,88 9.804 24.739.828.100
24/6/2022 47,15 47,85 +4,87% 46,73 48,15 47,53 47,83 47,85 9.882 60.136.168.000
23/6/2022 47,11 45,63 -3,16% 44,91 47,60 45,77 45,60 45,65 6.135 48.793.694.700
22/6/2022 48,19 47,12 -3,11% 46,38 48,26 47,10 47,09 47,12 3.642 31.314.280.000
21/6/2022 48,98 48,63 -0,78% 48,62 49,75 48,93 48,63 48,68 8.329 22.528.342.900
20/6/2022 49,19 49,01 -0,16% 48,51 49,71 49,09 49,01 49,03 2.319 11.858.901.400
17/6/2022 49,51 49,09 -2,04% 48,06 50,50 49,26 49,07 49,09 8.126 97.646.191.000
15/6/2022 51,15 50,11 -1,16% 50,00 51,46 50,47 50,11 50,17 3.117 41.195.159.700
14/6/2022 51,92 50,70 -2,59% 49,94 51,92 50,59 50,70 50,73 3.755 39.256.064.200
13/6/2022 51,35 52,05 +0,70% 50,72 52,28 51,58 52,02 52,05 1.246 32.271.258.200
10/6/2022 51,93 51,69 -0,31% 50,75 51,93 51,44 51,63 51,69 6.022 23.171.416.900
9/6/2022 52,55 51,85 -1,37% 51,52 52,65 51,94 51,85 51,90 7.556 19.478.318.400
8/6/2022 54,28 52,57 -3,17% 52,15 54,29 52,77 52,57 52,60 7.299 20.229.816.500
7/6/2022 53,60 54,29 +1,65% 53,60 54,69 54,29 54,28 54,29 5.649 21.587.076.500
6/6/2022 53,12 53,41 +1,10% 52,96 53,68 53,42 53,41 53,46 8.960 10.899.076.600
3/6/2022 54,03 52,83 -2,20% 52,75 54,03 53,06 52,81 52,89 703 13.329.368.200
2/6/2022 54,40 54,02 +0,45% 53,35 54,40 53,90 54,00 54,02 1.734 18.162.806.400
1/6/2022 53,50 53,78 +0,52% 53,09 54,39 53,83 53,75 53,78 4.730 21.929.137.200
31/5/2022 54,28 53,50 -0,30% 52,90 54,29 53,43 53,30 53,50 6.767 47.524.123.200
30/5/2022 54,50 53,66 +0,15% 53,37 54,71 53,72 53,62 53,66 9.393 12.366.144.800
27/5/2022 53,33 53,58 +0,49% 53,25 54,28 53,69 53,57 53,58 4.112 21.378.030.800
26/5/2022 51,29 53,32 +4,16% 51,10 53,33 52,76 53,30 53,32 9.568 27.885.918.100
25/5/2022 51,81 51,19 -1,80% 51,19 52,37 51,55 51,19 51,28 5.214 20.135.021.900
24/5/2022 51,95 52,13 +0,08% 51,36 52,44 51,78 52,04 52,13 7.017 23.020.191.700
23/5/2022 51,78 52,09 +1,44% 51,20 52,28 51,96 52,05 52,12 2.159 25.131.376.600
20/5/2022 51,80 51,35 +1,18% 50,60 52,90 51,57 51,25 51,35 2.545 41.294.250.200
19/5/2022 50,89 50,75 -0,33% 50,43 51,16 50,79 50,74 50,75 286 16.777.605.900
18/5/2022 52,80 50,92 -3,21% 50,75 52,95 51,44 50,91 50,99 7.191 23.664.193.500
17/5/2022 51,70 52,61 +2,47% 51,69 52,73 52,40 52,57 52,61 88 28.461.789.800
16/5/2022 51,90 51,34 -0,47% 50,91 52,46 51,58 51,33 51,34 5.692 18.902.149.200
13/5/2022 49,40 51,58 +5,81% 49,36 51,98 51,34 51,57 51,58 117 63.286.088.000
12/5/2022 49,46 48,75 -1,00% 48,41 49,46 48,70 48,75 48,83 8.344 22.545.438.400
11/5/2022 48,84 49,24 +0,39% 48,16 50,12 49,45 49,24 49,26 8.141 21.807.070.300
10/5/2022 50,54 49,05 -2,62% 48,84 50,76 49,45 49,04 49,05 7.380 25.164.687.500
9/5/2022 51,55 50,37 -2,76% 50,29 51,67 50,72 50,37 50,49 699 24.994.717.600
6/5/2022 52,88 51,80 -1,80% 51,49 53,63 52,61 51,79 51,94 2.217 36.703.493.400
5/5/2022 51,49 52,75 +1,52% 51,28 53,15 52,47 52,75 52,76 6.626 45.352.580.500
4/5/2022 51,30 51,96 +1,37% 51,03 52,20 51,72 51,96 51,99 8.052 36.650.978.800
3/5/2022 51,07 51,26 +0,37% 50,86 52,48 51,60 51,26 51,28 7.889 35.784.102.600
2/5/2022 49,68 51,07 +2,94% 49,26 51,07 50,37 51,04 51,07 5.073 40.051.278.600
29/4/2022 51,81 49,61 -2,69% 49,61 52,08 50,28 49,61 49,80 1.824 49.161.884.800
28/4/2022 50,77 50,98 +0,75% 49,80 51,23 50,47 50,98 51,00 8.571 27.178.143.600
27/4/2022 51,46 50,60 -0,20% 50,31 51,96 51,23 50,59 50,60 1.130 40.048.354.500
26/4/2022 51,75 50,70 -2,03% 50,70 52,95 51,49 50,69 50,70 4.534 46.462.311.600
25/4/2022 51,72 51,75 +0,35% 50,45 52,15 51,34 51,75 51,78 8.531 27.232.743.900
22/4/2022 51,74 51,57 -0,81% 51,08 52,06 51,50 51,57 51,58 2.846 36.644.527.500
20/4/2022 52,25 51,99 -0,95% 51,88 52,80 52,12 51,99 52,00 3.101 19.781.469.600
19/4/2022 52,06 52,49 +0,75% 51,63 52,56 52,16 52,45 52,49 6.385 21.050.982.900
18/4/2022 53,35 52,10 -2,82% 51,75 53,35 52,22 52,10 52,11 3.014 34.987.954.600
14/4/2022 53,89 53,61 -0,33% 53,08 54,19 53,50 53,59 53,61 5.273 23.081.039.000
13/4/2022 53,83 53,79 +0,54% 53,26 54,00 53,70 53,78 53,79 9.509 23.299.590.400
12/4/2022 54,18 53,50 -1,27% 53,38 54,48 53,81 53,50 53,51 4.762 21.292.453.100
11/4/2022 54,52 54,19 -0,57% 54,15 54,99 54,45 54,16 54,19 7.654 19.341.391.300
8/4/2022 54,23 54,50 +0,06% 53,52 55,45 54,68 54,48 54,50 6.660 23.922.668.300
7/4/2022 55,32 54,47 -1,57% 54,29 55,38 54,78 54,45 54,49 8.741 28.151.622.000
6/4/2022 54,19 55,34 +2,16% 54,19 55,76 55,13 55,29 55,35 1.497 40.506.235.100
5/4/2022 54,79 54,17 +0,09% 53,92 55,46 54,62 54,08 54,17 5.076 36.243.635.100
4/4/2022 54,39 54,12 -0,17% 53,81 54,82 54,24 54,10 54,12 8.880 29.561.663.100
1/4/2022 55,49 54,21 -1,70% 53,85 55,63 54,40 54,21 54,24 5.273 58.461.684.200
31/3/2022 57,55 55,15 -3,53% 55,15 57,55 55,66 55,15 55,20 2.143 43.704.606.400
30/3/2022 56,89 57,17 +0,83% 56,11 57,57 56,80 57,15 57,17 8.717 29.469.837.600
29/3/2022 57,57 56,70 -1,39% 56,51 57,90 57,01 56,70 56,75 5.684 38.490.956.100
28/3/2022 57,28 57,50 +1,32% 56,63 57,66 57,28 57,43 57,51 9.886 29.731.853.000
25/3/2022 60,38 56,75 -6,00% 56,75 60,38 57,45 56,75 56,79 669 77.392.867.000
24/3/2022 60,30 60,37 +0,94% 59,73 61,28 60,45 60,33 60,37 120 46.098.464.100
23/3/2022 61,34 59,81 -2,38% 59,59 61,47 60,18 59,80 59,87 3.174 45.444.625.500
22/3/2022 62,44 61,27 -0,97% 60,64 62,75 61,48 61,26 61,27 2.136 39.666.845.500
21/3/2022 64,17 61,87 -3,70% 61,81 64,17 62,49 61,87 61,94 4.805 56.826.449.900
18/3/2022 61,89 64,25 +4,32% 61,56 64,56 63,23 64,24 64,25 7.181 76.070.327.600
17/3/2022 60,99 61,59 +1,62% 60,76 62,10 61,41 61,50 61,60 538 44.963.845.900
16/3/2022 59,00 60,61 +3,50% 58,77 61,28 60,45 60,61 60,63 4.920 46.885.522.800
15/3/2022 59,91 58,56 -2,11% 57,36 59,92 58,56 58,55 58,56 4.395 41.788.585.500
14/3/2022 60,96 59,82 -2,06% 59,47 61,20 60,18 59,78 59,82 9.752 36.642.291.500
11/3/2022 60,80 61,08 +0,41% 60,30 62,57 61,39 61,08 61,11 3.292 43.646.204.100
10/3/2022 58,00 60,83 +2,96% 58,00 60,99 60,18 60,83 60,85 3.450 41.078.966.000
9/3/2022 57,87 59,08 +1,97% 56,27 59,83 58,14 59,08 59,09 4.573 42.180.447.000
8/3/2022 57,89 57,94 -0,24% 57,28 59,30 58,19 57,94 57,95 6.767 45.434.643.100
7/3/2022 57,20 58,08 +1,31% 56,61 59,07 58,22 58,04 58,08 5.706 54.438.027.200
4/3/2022 53,99 57,33 +6,70% 53,92 57,33 55,84 57,30 57,33 9.047 56.132.534.300
3/3/2022 54,73 53,73 -2,31% 52,71 55,20 53,52 53,73 53,74 2.235 49.550.153.400
2/3/2022 55,14 55,00 -0,13% 54,67 55,78 55,15 55,00 55,10 6.100 25.284.529.400
25/2/2022 54,00 55,07 +2,11% 53,19 55,23 54,32 55,06 55,07 2.770 44.359.380.300
24/2/2022 52,10 53,93 +0,84% 52,10 54,35 53,72 53,87 53,95 5.865 36.058.037.500
23/2/2022 57,03 53,48 -6,11% 52,99 57,05 53,87 53,48 53,50 974 100.528.278.500
22/2/2022 57,25 56,96 +0,05% 56,67 57,92 57,19 56,94 56,96 320 21.051.429.000
21/2/2022 56,89 56,93 -0,19% 56,58 58,08 57,31 56,92 56,96 4.365 21.897.054.700
18/2/2022 58,41 57,04 -1,50% 56,82 59,47 57,88 0,00 0,00 6.855 33.613.925.900
17/2/2022 57,43 57,91 +1,10% 56,99 58,24 57,67 57,90 57,91 4.928 25.964.766.700
16/2/2022 57,28 57,28 +0,02% 57,20 58,09 57,52 57,28 57,29 1.716 30.146.243.100
15/2/2022 58,57 57,27 -1,87% 57,24 58,99 57,68 57,26 57,30 7.364 30.862.601.400
14/2/2022 57,40 58,36 +1,11% 57,27 58,73 58,29 58,36 58,37 9.065 26.710.224.400
11/2/2022 58,51 57,72 -1,10% 57,30 58,85 57,79 57,70 57,72 7.597 42.304.685.800
10/2/2022 61,00 58,36 -3,70% 57,71 61,00 58,58 58,35 58,36 3.329 82.447.095.100
9/2/2022 61,09 60,60 +0,23% 60,20 61,81 60,90 60,54 60,60 9.659 33.932.975.700
8/2/2022 59,97 60,46 -0,15% 59,39 61,12 60,35 60,45 60,46 3.816 20.658.478.400
7/2/2022 60,41 60,55 -0,05% 60,19 61,14 60,54 60,53 60,56 1.158 16.164.299.200
4/2/2022 59,05 60,58 +2,56% 58,13 60,88 60,06 60,58 60,59 8.029 31.929.347.700
3/2/2022 59,51 59,07 -0,34% 58,82 60,05 59,20 59,06 59,08 9.953 24.893.482.700
2/2/2022 59,64 59,27 -0,62% 59,27 60,32 59,72 59,27 59,38 5.245 19.144.064.100
1/2/2022 58,76 59,64 +0,74% 58,75 60,50 59,75 59,61 59,64 2.828 31.972.826.200
31/1/2022 59,54 59,20 -0,17% 58,53 60,46 59,36 59,19 59,20 2.607 39.785.663.900
28/1/2022 57,86 59,30 +1,38% 57,02 59,68 58,49 59,28 59,30 9.971 41.929.653.700
27/1/2022 55,75 58,49 +5,12% 55,68 58,69 57,58 58,49 58,50 3.406 72.185.357.800
26/1/2022 56,72 55,64 -1,89% 55,40 57,24 55,93 55,64 55,65 704 50.033.991.000
25/1/2022 57,85 56,71 -2,59% 55,85 58,08 56,38 56,70 56,71 1.271 55.569.949.200
24/1/2022 59,45 58,22 -2,30% 57,65 59,60 58,30 58,22 58,25 6.498 28.790.930.000
21/1/2022 60,29 59,59 -1,19% 59,41 60,75 60,04 59,59 59,69 6.440 37.098.260.900
20/1/2022 62,09 60,31 -2,49% 60,01 62,47 60,77 60,27 60,31 4.813 53.939.079.300
19/1/2022 62,55 61,85 -1,59% 61,51 62,96 61,92 61,75 61,85 1.096 48.080.252.800
18/1/2022 62,28 62,85 +1,32% 61,48 62,85 62,25 62,75 62,85 5.301 31.386.044.000
17/1/2022 62,37 62,03 -1,18% 61,82 62,50 62,13 62,03 62,09 2.632 14.238.819.100
14/1/2022 62,31 62,77 +0,38% 62,15 63,42 62,77 62,75 62,77 4.040 30.871.835.000
13/1/2022 61,89 62,53 +1,48% 61,51 62,69 62,21 62,53 62,54 2.479 37.835.263.500
12/1/2022 59,53 61,62 +3,51% 59,17 61,88 61,20 61,62 61,65 1.098 68.625.418.700
11/1/2022 59,18 59,53 +0,59% 57,90 60,44 59,47 59,53 59,54 301 42.905.970.900
10/1/2022 59,39 59,18 -0,24% 58,20 61,29 59,20 58,99 59,18 8.214 35.012.485.100
7/1/2022 59,81 59,32 -0,67% 58,83 59,89 59,27 59,26 59,32 6.723 22.325.750.400
6/1/2022 60,32 59,72 -0,80% 59,45 60,75 60,01 59,70 59,72 8.418 25.359.286.100
5/1/2022 61,00 60,20 -1,13% 59,85 61,37 60,50 60,19 60,20 9.629 34.929.984.200
4/1/2022 60,00 60,89 +2,18% 59,34 61,14 60,57 60,85 60,89 2.755 32.111.335.300
3/1/2022 60,34 59,59 -1,00% 59,01 60,73 59,65 59,59 59,60 1.163 31.577.013.900
23/12/2021 59,60 60,19 +0,94% 59,60 61,27 60,05 60,15 60,19 2.135 19.300.939.200
22/12/2021 60,10 59,63 -0,60% 58,71 60,10 59,30 59,62 59,63 4.902 18.471.735.900
21/12/2021 59,89 59,99 +0,17% 59,64 60,51 59,94 59,95 59,99 4.491 21.183.895.600
20/12/2021 60,92 59,89 -2,63% 59,52 61,35 59,99 59,87 59,90 9.250 35.681.433.800
17/12/2021 60,86 61,51 +1,99% 60,32 61,95 61,23 61,50 61,51 8.828 74.464.255.300
16/12/2021 58,98 60,31 +2,64% 58,50 60,43 59,67 60,22 60,31 3.003 40.211.092.300
15/12/2021 58,20 58,76 +1,57% 57,80 59,10 58,53 58,76 58,77 9.977 30.153.948.400
14/12/2021 58,31 57,85 +0,23% 57,58 59,46 58,46 57,81 57,85 8.309 31.295.699.300
13/12/2021 58,62 57,72 -1,33% 57,69 59,10 58,05 57,72 57,74 6.069 28.638.142.800
10/12/2021 58,24 58,50 +1,02% 57,80 59,28 58,44 58,50 58,53 8.351 24.961.968.500
9/12/2021 58,19 57,91 -1,26% 57,09 58,48 57,87 57,91 57,92 6.856 29.867.097.500
8/12/2021 58,73 58,65 +0,57% 58,02 59,15 58,56 58,64 58,65 9.107 25.434.967.600
7/12/2021 58,59 58,32 +0,78% 57,57 58,68 58,14 58,32 58,33 2.795 35.031.772.000
6/12/2021 57,26 57,87 +1,35% 57,16 59,18 58,21 57,87 57,99 4.253 36.780.836.500
3/12/2021 58,00 57,10 -1,55% 56,11 59,43 57,13 56,96 57,10 3.966 51.328.649.400
2/12/2021 59,10 58,00 -0,09% 55,56 59,19 57,09 57,93 58,00 1.753 58.972.530.400
1/12/2021 56,89 58,05 +3,37% 56,30 59,49 58,43 58,05 58,06 3.950 63.532.315.800
30/11/2021 55,84 56,16 +0,88% 54,50 57,47 55,80 56,16 56,17 3.053 63.003.636.900
29/11/2021 55,40 55,67 +1,57% 54,68 57,00 55,92 55,66 55,67 7.815 42.864.660.300
26/11/2021 54,50 54,81 +0,15% 54,24 56,26 55,22 54,80 54,81 656 45.840.959.600
25/11/2021 54,72 54,73 +0,39% 53,95 55,50 55,00 54,73 54,76 1.556 32.600.197.500
24/11/2021 53,03 54,52 +2,56% 52,79 54,95 54,25 54,52 54,53 5.897 28.311.636.100
23/11/2021 52,64 53,16 +1,33% 52,18 53,69 53,11 53,15 53,16 6.778 35.822.769.800
22/11/2021 53,58 52,46 -2,09% 52,08 53,70 52,60 52,46 52,49 4.176 18.086.930.000
19/11/2021 52,59 53,58 +2,66% 52,28 55,00 53,95 53,57 53,58 473 48.359.698.700
18/11/2021 52,89 52,19 -0,42% 51,90 52,95 52,21 52,19 52,20 446 36.329.480.100
17/11/2021 53,33 52,41 -1,43% 52,03 53,68 52,60 52,40 52,41 5.631 36.566.805.500
16/11/2021 51,84 53,17 +3,50% 51,53 53,36 52,71 53,10 53,17 5.095 44.051.338.900
12/11/2021 50,20 51,37 +1,34% 50,20 52,54 51,65 51,36 51,37 3.356 31.143.707.500
11/11/2021 49,68 50,69 +3,98% 49,08 51,46 50,64 50,69 50,70 7.708 38.820.341.500
10/11/2021 48,99 48,75 -0,51% 48,05 49,40 48,76 48,65 48,75 2.022 27.276.236.800
9/11/2021 49,64 49,00 -1,25% 48,54 50,10 49,14 49,00 49,01 1.009 26.315.086.000
8/11/2021 49,00 49,62 +0,55% 48,86 50,61 49,91 49,61 49,81 8.297 26.187.558.200
5/11/2021 48,80 49,35 +0,10% 48,33 50,13 49,42 49,35 49,36 1.512 24.691.949.700
4/11/2021 49,77 49,30 -0,94% 48,65 50,42 49,30 49,05 49,30 9.865 26.593.445.400
3/11/2021 49,19 49,77 +1,76% 48,92 49,99 49,50 49,77 49,79 4.141 33.668.438.400
1/11/2021 49,77 48,91 -0,65% 47,90 49,77 48,69 48,91 48,99 3.561 30.982.782.500
29/10/2021 48,82 49,23 +0,65% 48,82 50,90 49,81 49,23 49,24 6.613 90.592.936.400
28/10/2021 49,10 48,91 +1,10% 48,40 49,45 48,95 48,87 48,93 7.013 22.999.041.600
27/10/2021 50,98 48,38 -4,10% 47,96 50,98 48,73 48,37 48,38 1.111 68.155.055.400
26/10/2021 51,17 50,45 -1,98% 50,31 52,05 51,10 50,40 50,50 1.632 55.798.650.800
25/10/2021 52,98 51,47 -2,52% 50,82 52,98 51,62 51,46 51,47 9.280 39.255.599.000
22/10/2021 49,80 52,80 +7,32% 49,72 54,00 52,70 52,75 52,80 8.017 147.389.539.600
21/10/2021 47,89 49,20 +1,65% 47,13 49,44 48,33 49,07 49,20 9.805 76.568.444.600
20/10/2021 48,69 48,40 -0,68% 48,00 49,42 48,65 48,40 48,46 4.639 22.330.891.800
19/10/2021 49,11 48,73 -2,15% 48,14 50,33 48,95 48,73 48,74 9.294 38.960.039.600
18/10/2021 50,20 49,80 -2,18% 49,45 50,58 49,85 49,80 49,83 8.233 28.211.656.300
15/10/2021 50,46 50,91 +2,11% 50,04 52,49 51,22 50,90 50,91 8.442 58.255.948.600
14/10/2021 51,19 49,86 -2,22% 49,27 51,33 49,77 49,76 49,86 7.297 37.143.378.500
13/10/2021 50,99 50,99 +1,57% 50,20 51,88 51,12 50,97 50,99 6.127 35.580.485.500
11/10/2021 49,40 50,20 +1,80% 48,82 51,08 50,27 50,20 50,22 3.527 32.548.739.000
8/10/2021 49,80 49,31 -0,24% 49,20 50,12 49,62 49,31 49,33 5.371 35.273.198.500
7/10/2021 49,76 49,43 -0,52% 48,69 50,20 49,06 49,43 49,45 7.643 68.994.118.300
6/10/2021 50,05 49,69 -1,31% 49,60 50,64 49,96 49,69 49,70 8.247 45.281.461.900
5/10/2021 51,37 50,35 -1,89% 50,22 51,63 50,62 50,35 50,36 4.918 36.981.380.100
4/10/2021 52,33 51,32 -2,19% 51,15 52,35 51,56 51,32 51,36 2.669 30.873.980.700
1/10/2021 53,67 52,47 -3,76% 52,10 53,68 52,57 52,45 52,49 2.404 45.165.566.900
30/9/2021 53,65 54,52 +0,96% 53,64 55,84 54,74 54,51 54,53 5.036 36.236.257.600
29/9/2021 54,19 54,00 +0,84% 53,45 54,63 53,99 54,00 54,01 8.582 23.916.777.900
28/9/2021 55,17 53,55 -2,62% 53,19 55,17 53,59 53,55 53,56 5.254 94.753.736.900
27/9/2021 55,37 54,99 -0,92% 54,42 55,60 54,89 54,99 55,00 6.702 18.851.803.000
24/9/2021 54,96 55,50 -0,59% 54,96 56,33 55,55 55,49 55,50 152 37.873.258.700
23/9/2021 54,01 55,83 +3,70% 53,47 56,19 55,23 55,80 55,83 5.931 47.014.708.400
22/9/2021 53,63 53,84 +3,64% 52,83 54,70 53,90 53,81 53,84 2.218 53.617.975.600
21/9/2021 52,09 51,95 +1,15% 50,53 52,42 51,49 51,94 51,95 5.911 41.928.810.800
20/9/2021 51,00 51,36 -2,38% 50,31 51,88 51,00 51,36 51,39 7.447 52.737.321.300
17/9/2021 54,99 52,61 -3,96% 52,50 55,00 53,09 52,61 52,70 8.236 99.973.437.300
16/9/2021 58,19 54,78 -5,75% 54,70 58,19 55,68 54,78 54,79 1.712 71.770.002.700
15/9/2021 59,54 58,12 -3,21% 57,63 59,79 58,26 58,12 58,13 7.179 68.479.080.200
14/9/2021 60,02 60,05 +0,22% 59,47 61,06 60,08 60,05 60,09 8.557 31.317.537.400
13/9/2021 60,78 59,92 -1,22% 59,21 60,95 59,87 59,91 59,92 24 37.305.017.500
10/9/2021 62,87 60,66 -2,55% 60,27 62,87 61,04 60,66 60,76 8.453 51.902.647.600
9/9/2021 62,76 62,25 -0,54% 62,25 63,93 63,00 62,24 62,25 9.430 64.728.728.000
8/9/2021 61,55 62,59 +1,81% 61,03 63,20 62,37 62,58 62,59 3.073 70.481.898.000
6/9/2021 62,27 61,48 -0,37% 60,80 62,27 61,45 61,45 61,48 8.805 13.874.384.900
3/9/2021 60,90 61,71 +1,60% 60,42 62,30 61,48 61,70 61,71 2.549 47.456.596.000
2/9/2021 61,49 60,74 -0,75% 60,34 62,61 61,39 60,71 60,74 1.033 47.087.834.000
1/9/2021 61,30 61,20 +0,33% 60,20 61,91 61,22 61,18 61,24 9.808 29.123.379.200
31/8/2021 61,37 61,00 -0,85% 60,34 61,67 60,98 60,99 61,00 2.691 39.533.512.000
30/8/2021 61,60 61,52 -0,61% 61,15 61,96 61,58 61,50 61,52 6.904 24.075.036.200
27/8/2021 61,37 61,90 +0,34% 60,46 62,34 61,75 61,89 61,90 7.826 36.771.286.600
26/8/2021 62,07 61,69 -0,92% 61,41 62,91 62,08 61,69 61,70 1.719 48.154.403.700
25/8/2021 58,82 62,26 +5,44% 58,58 62,40 61,05 62,10 62,26 5.581 72.780.682.200
24/8/2021 58,00 59,05 +2,73% 57,90 59,40 58,85 59,05 59,07 2.382 44.838.162.600
23/8/2021 56,04 57,48 +1,11% 56,04 58,23 57,52 57,46 57,48 6.791 41.857.893.500
20/8/2021 56,10 56,85 +2,10% 55,50 57,22 56,69 56,84 56,85 7.455 72.704.968.700
19/8/2021 56,50 55,68 -0,80% 54,50 56,55 55,38 55,68 55,71 3.684 52.110.476.800
18/8/2021 57,29 56,13 -2,04% 56,10 57,84 56,84 56,13 56,15 2.546 44.998.432.000
17/8/2021 57,47 57,30 -0,71% 56,73 58,65 57,34 57,29 57,30 9.848 41.156.133.500
16/8/2021 56,70 57,71 +1,58% 56,44 58,05 57,60 57,66 57,71 4.818 48.885.533.300
13/8/2021 55,50 56,81 +1,97% 55,22 57,78 56,64 56,81 56,85 8.177 40.328.002.900
12/8/2021 56,66 55,71 -1,40% 55,00 57,08 55,75 55,70 55,71 7.278 56.140.929.800
11/8/2021 56,85 56,50 -0,58% 55,85 57,08 56,46 56,48 56,52 4.134 34.782.633.100
10/8/2021 56,14 56,83 +0,82% 56,00 57,56 57,07 56,82 56,83 1.619 35.119.769.400
9/8/2021 54,86 56,37 +3,81% 54,50 56,82 56,08 56,36 56,39 7.052 48.176.989.300
6/8/2021 54,35 54,30 -0,49% 54,07 55,25 54,42 54,30 54,31 2.442 18.152.026.600
5/8/2021 55,25 54,57 -0,96% 53,83 55,25 54,35 54,53 54,57 3.561 32.621.879.200
4/8/2021 54,61 55,10 +0,27% 54,61 56,46 55,45 55,05 55,10 2.670 36.250.889.500
3/8/2021 54,30 54,95 +0,79% 53,90 55,13 54,66 54,92 54,96 3.699 35.230.935.300
2/8/2021 54,54 54,52 +0,83% 54,11 55,59 54,81 54,52 54,60 6.041 38.726.524.100
30/7/2021 55,60 54,07 -3,01% 54,02 55,82 54,63 54,05 54,07 7.845 43.943.601.200
29/7/2021 55,78 55,75 +0,05% 55,43 56,05 55,68 55,69 55,75 1.285 20.558.428.800
28/7/2021 56,33 55,72 -0,66% 55,32 56,58 55,81 55,72 55,74 6.623 25.220.495.200
27/7/2021 56,30 56,09 -0,97% 55,11 56,55 55,74 56,07 56,09 7.429 30.772.615.600
26/7/2021 56,44 56,64 +0,50% 56,06 57,08 56,49 56,64 56,66 2.108 18.585.033.600
23/7/2021 56,55 56,36 -1,12% 55,83 56,89 56,33 56,34 56,36 4.937 26.032.366.600
22/7/2021 56,67 57,00 +0,51% 56,67 57,45 57,03 56,99 57,00 1.284 19.541.994.300
21/7/2021 57,12 56,71 +0,19% 56,42 57,22 56,77 56,71 56,74 5.133 21.197.343.600
20/7/2021 56,27 56,60 +1,32% 55,67 57,25 56,59 56,57 56,60 7.586 25.944.453.500
19/7/2021 56,16 55,86 -0,87% 55,11 56,19 55,74 55,85 55,86 1.361 49.265.366.800
16/7/2021 57,39 56,35 -1,73% 56,06 58,28 56,71 56,35 56,39 5.143 57.177.688.200
15/7/2021 58,88 57,34 -2,45% 56,92 59,04 57,61 57,32 57,34 676 37.586.778.100
14/7/2021 59,77 58,78 -1,16% 58,08 60,18 58,89 58,78 58,79 8.181 39.401.575.200
13/7/2021 60,42 59,47 -1,62% 59,21 60,91 59,77 59,46 59,47 7.017 26.788.582.900
12/7/2021 60,78 60,45 -0,87% 60,15 61,50 60,74 60,45 60,50 9.813 47.505.646.400
8/7/2021 60,57 60,98 +0,05% 60,11 61,73 60,99 60,95 60,98 9.665 42.644.406.700
7/7/2021 59,71 60,95 +2,66% 59,20 61,37 60,64 60,95 60,97 6.023 41.417.578.600
6/7/2021 59,71 59,37 -0,22% 58,77 60,22 59,27 59,37 59,39 7.648 43.572.800.600
5/7/2021 59,08 59,50 +0,51% 58,90 59,90 59,46 59,50 59,52 9.985 17.725.804.800
2/7/2021 60,30 59,20 -1,87% 58,32 60,37 59,21 59,19 59,20 8.402 47.183.593.400
1/7/2021 59,81 60,33 +0,87% 59,34 60,81 60,29 60,33 60,36 302 30.403.764.100
30/6/2021 60,97 59,81 -0,75% 59,17 60,97 60,01 59,80 59,88 4.278 40.143.176.400
29/6/2021 59,80 60,26 +1,11% 59,70 61,44 60,48 60,26 60,28 5.210 42.888.369.500
28/6/2021 58,88 59,60 +2,04% 58,52 59,96 59,55 59,60 59,66 5.425 24.964.956.600
25/6/2021 60,20 58,41 -2,41% 57,86 60,89 59,24 58,41 58,42 5.844 38.381.347.000
24/6/2021 58,35 59,85 +2,99% 58,00 60,11 59,50 59,84 59,85 4.999 38.697.644.400
23/6/2021 58,77 58,11 -1,01% 57,84 59,10 58,52 58,10 58,15 8.106 32.518.655.500
22/6/2021 58,62 58,70 +0,34% 57,77 59,45 58,81 58,68 58,70 5.060 50.101.264.000
21/6/2021 56,70 58,50 +2,63% 56,40 59,12 58,18 58,50 58,59 4.023 44.610.827.800
18/6/2021 56,20 57,00 +1,14% 55,25 57,37 56,24 57,00 57,05 2.267 69.583.735.400
17/6/2021 58,13 56,36 -2,96% 56,24 58,13 56,84 56,36 56,39 4.786 41.541.681.100
16/6/2021 58,40 58,08 -0,15% 56,94 58,46 57,56 58,00 58,08 8.757 51.719.848.700
15/6/2021 58,68 58,17 -0,50% 58,10 59,05 58,52 58,17 58,20 5.353 20.854.822.200
14/6/2021 58,90 58,46 -0,85% 58,12 59,36 58,64 58,44 58,46 6.673 26.741.305.600
11/6/2021 58,98 58,96 +0,44% 58,08 59,34 58,82 58,95 58,96 6.953 36.069.350.500
10/6/2021 60,08 58,70 -1,68% 58,46 60,08 58,79 0,00 0,00 2.491 38.372.877.600
9/6/2021 58,50 59,70 +2,79% 58,36 60,84 59,92 59,70 59,75 695 58.651.770.800
8/6/2021 59,69 58,08 -2,39% 57,69 59,96 58,49 58,08 58,09 247 47.476.854.400
7/6/2021 58,71 59,50 +1,54% 58,14 60,19 59,40 59,49 59,50 2.404 53.312.499.500
4/6/2021 59,64 58,60 -1,15% 58,41 59,74 58,81 58,60 58,64 2.646 32.526.541.700
2/6/2021 59,67 59,28 -0,07% 58,81 60,27 59,27 59,27 59,28 8.633 44.899.473.500
1/6/2021 60,61 59,32 -2,32% 59,01 61,39 59,80 59,32 59,33 2.444 93.771.078.600
31/5/2021 61,55 60,73 -1,32% 60,43 61,92 60,98 60,73 60,74 3.674 45.058.046.600
28/5/2021 62,64 61,54 -1,69% 61,40 62,90 61,77 61,52 61,54 9.386 32.908.097.700
27/5/2021 62,54 62,60 +0,61% 61,58 63,43 62,52 62,60 62,84 5.742 71.651.807.700
26/5/2021 64,70 62,22 -3,77% 62,22 65,08 63,09 62,22 62,26 3.861 61.353.231.000
25/5/2021 64,25 64,66 +0,56% 63,54 65,32 64,36 64,65 64,69 3.573 40.676.060.500
24/5/2021 64,69 64,30 -0,85% 63,87 65,29 64,78 64,30 64,34 943 30.477.300.500
21/5/2021 63,21 64,85 +2,64% 63,00 65,34 64,20 64,81 64,85 3.877 67.315.613.900
20/5/2021 66,00 63,18 -4,19% 63,18 66,00 63,90 63,18 63,19 8.312 50.554.727.300
19/5/2021 66,00 65,94 -0,78% 65,10 66,70 65,92 65,93 65,94 3.845 27.689.117.900
18/5/2021 66,52 66,46 -0,09% 66,08 67,08 66,51 66,46 66,47 2.132 27.666.044.700
17/5/2021 65,71 66,52 +2,10% 65,05 66,98 66,06 66,50 66,52 9.172 36.579.712.000
14/5/2021 67,41 65,15 -2,48% 64,61 67,43 65,39 65,15 65,17 6.335 51.792.998.100
13/5/2021 68,47 66,81 -2,35% 66,81 70,75 68,47 66,81 66,85 7.240 82.134.879.300
12/5/2021 67,70 68,42 +0,15% 67,26 69,35 68,45 68,42 68,45 8.731 55.831.809.500
11/5/2021 68,67 68,32 -0,22% 67,23 68,67 67,83 68,30 68,32 4.002 35.180.893.500
10/5/2021 67,33 68,47 +1,56% 67,02 69,36 68,59 68,46 68,47 7.307 35.857.534.200
7/5/2021 67,08 67,42 -0,06% 66,00 67,85 66,90 67,41 67,42 4.850 42.079.644.600
6/5/2021 67,34 67,46 -0,31% 66,18 67,67 67,11 67,40 67,46 5.792 51.734.298.000
5/5/2021 67,80 67,67 +0,09% 67,15 68,70 67,84 67,67 67,73 969 29.422.567.500
4/5/2021 67,70 67,61 -0,13% 67,26 69,12 68,18 67,60 67,61 2.212 31.571.927.100
3/5/2021 68,28 67,70 -1,41% 66,80 68,65 67,62 67,69 67,70 8.650 38.013.415.300
30/4/2021 68,17 68,67 +1,52% 67,55 69,88 69,00 68,67 68,74 6.408 62.681.048.200
29/4/2021 67,93 67,64 +0,15% 67,40 69,14 68,36 67,64 67,65 2.895 57.363.897.900
28/4/2021 70,83 67,54 -4,70% 67,26 70,83 68,66 67,53 67,55 6.079 86.700.138.800
27/4/2021 69,74 70,87 +2,18% 69,17 70,87 70,14 70,76 70,87 8.612 39.171.938.400
26/4/2021 70,00 69,36 -0,99% 68,71 70,50 69,24 69,23 69,36 1.072 34.246.202.800
23/4/2021 69,95 70,05 +0,72% 68,33 70,39 69,38 70,05 70,06 6.324 51.763.470.400
22/4/2021 72,99 69,55 -3,79% 69,52 72,99 70,46 69,54 69,55 9.142 48.870.159.800
20/4/2021 72,13 72,29 +0,26% 71,80 72,78 72,30 72,25 72,29 6.465 27.424.398.700
19/4/2021 72,00 72,10 +1,38% 71,44 73,23 72,22 72,10 72,12 4.228 39.266.784.100
16/4/2021 72,68 71,12 -1,36% 70,75 73,80 71,98 71,12 71,29 374 46.106.097.100
15/4/2021 71,45 72,10 +1,05% 71,10 72,65 72,09 72,10 72,11 390 32.250.161.900
14/4/2021 72,68 71,35 -1,45% 71,01 72,90 71,64 71,35 71,37 5.790 48.964.421.300
13/4/2021 72,90 72,40 +0,56% 71,91 73,32 72,49 72,39 72,40 2.430 39.267.623.700
12/4/2021 71,15 72,00 +0,87% 71,12 72,86 72,27 71,97 72,00 2.034 59.611.807.100
9/4/2021 71,71 71,38 +1,35% 71,03 72,36 71,55 71,38 71,39 1.210 42.416.052.900
8/4/2021 70,05 70,43 +0,83% 69,44 70,75 70,22 70,43 70,44 7.525 27.876.655.400
7/4/2021 70,03 69,85 -0,57% 69,26 70,36 69,84 69,85 69,89 793 35.905.382.200
6/4/2021 69,01 70,25 +1,44% 68,83 70,64 69,94 70,25 70,27 1.848 36.365.044.300
5/4/2021 69,46 69,25 0,00% 67,63 69,46 68,48 69,25 69,26 338 53.548.406.800
1/4/2021 68,79 69,25 +1,02% 68,02 69,89 68,99 69,23 69,25 1.697 59.881.931.600
31/3/2021 70,95 68,55 -2,93% 68,55 71,16 69,02 68,54 68,64 5.048 110.069.313.600
30/3/2021 74,03 70,62 -3,31% 70,52 74,03 71,41 70,62 70,70 4.583 54.792.287.000
29/3/2021 71,61 73,04 +0,63% 71,61 73,94 73,10 73,04 73,07 2.657 40.789.426.000
26/3/2021 73,26 72,58 -0,85% 71,88 73,48 72,59 72,55 72,58 8.638 44.980.610.700
25/3/2021 74,51 73,20 -0,62% 72,18 75,00 73,39 73,20 73,28 3.499 61.836.540.300
24/3/2021 73,25 73,66 +2,63% 72,53 76,18 74,64 73,65 73,66 6.160 73.376.853.800
23/3/2021 72,15 71,77 -0,88% 71,40 73,11 72,16 71,77 71,78 6.708 36.375.344.000
22/3/2021 73,20 72,41 -2,15% 71,12 74,20 72,35 72,41 72,48 5.575 37.845.134.400
19/3/2021 74,78 74,00 -1,73% 73,21 76,16 74,26 73,97 74,00 6.682 57.602.489.400
18/3/2021 75,00 75,30 -1,63% 74,03 76,55 75,36 75,21 75,30 705 73.480.666.400
17/3/2021 75,25 76,55 +1,73% 74,38 76,70 75,87 76,49 76,55 477 56.344.636.800
16/3/2021 72,40 75,25 +3,29% 72,40 75,92 74,96 75,25 75,28 1.388 63.976.303.800
15/3/2021 74,00 72,85 -1,89% 71,85 74,90 72,79 72,85 72,92 3.917 50.398.164.600
12/3/2021 74,00 74,25 +0,12% 72,85 75,79 74,38 74,24 74,25 3.976 65.768.991.300
11/3/2021 75,01 74,16 -0,94% 71,52 75,19 73,00 74,15 74,16 5.204 112.258.963.700
10/3/2021 79,02 74,86 -5,46% 74,30 79,81 76,07 74,85 74,86 3.879 84.568.158.600
9/3/2021 76,00 79,18 +5,06% 73,65 79,18 77,44 79,08 79,18 3.354 90.517.867.100
8/3/2021 75,51 75,37 -0,96% 74,16 76,10 74,94 75,35 75,37 1.673 71.642.874.300
5/3/2021 74,37 76,10 +3,40% 74,05 77,18 76,17 76,10 76,40 4.792 70.064.950.000
4/3/2021 73,84 73,60 +0,14% 72,36 75,50 73,73 73,55 73,60 6.952 69.804.961.500
3/3/2021 73,53 73,50 -0,04% 71,75 74,90 73,34 73,48 73,55 4.686 72.201.069.800
2/3/2021 73,83 73,53 -1,29% 72,50 75,23 74,07 73,53 73,54 6.112 72.717.385.500
1/3/2021 74,17 74,49 +1,80% 73,69 76,25 74,56 74,32 74,49 2.843 61.977.444.000
26/2/2021 75,41 73,17 -1,64% 72,88 76,36 74,25 73,17 73,18 9.078 60.240.288.600
25/2/2021 76,39 74,39 -1,81% 73,25 77,10 75,29 74,39 74,40 8.317 54.804.525.400
24/2/2021 76,30 75,76 -1,11% 74,87 77,70 76,11 75,76 75,78 3.573 84.190.768.600
23/2/2021 76,80 76,61 -0,35% 74,94 77,51 76,25 76,60 76,61 1.984 75.159.374.000
22/2/2021 75,50 76,88 +2,47% 74,19 78,85 76,66 76,88 76,90 4.971 123.934.322.900
19/2/2021 74,15 75,03 +1,34% 73,21 75,48 74,70 75,03 75,05 5.763 74.915.305.600
18/2/2021 72,99 74,04 +2,28% 72,35 74,61 73,68 74,02 74,06 4.461 117.558.591.900
17/2/2021 72,00 72,39 +2,36% 71,74 72,49 72,08 72,38 72,39 170 64.921.971.200
12/2/2021 70,01 70,72 +0,08% 70,01 71,50 70,56 70,70 70,72 277 44.566.032.300
11/2/2021 70,94 70,66 +3,61% 69,06 71,40 69,94 70,66 70,67 8.739 88.176.146.200
10/2/2021 67,00 68,20 +2,25% 66,73 68,50 67,78 68,09 68,20 8.828 50.065.468.400
9/2/2021 65,26 66,70 +1,11% 65,26 66,83 66,31 66,60 66,70 325 31.848.053.700
8/2/2021 66,65 65,97 -0,80% 65,29 67,79 66,43 65,96 65,97 9.016 30.738.258.600
5/2/2021 66,02 66,50 +2,85% 64,74 66,92 66,09 66,50 66,58 6.367 48.963.855.000
4/2/2021 64,08 64,66 +1,27% 63,31 64,66 64,07 64,60 64,66 8.328 28.803.297.700
3/2/2021 63,50 63,85 +1,22% 62,55 63,97 63,20 63,83 63,85 6.855 38.419.254.100
2/2/2021 65,34 63,08 -1,79% 61,71 65,50 62,76 63,01 63,08 6.922 51.515.973.700
1/2/2021 62,73 64,23 +3,51% 62,42 64,29 63,43 64,10 64,23 7.845 42.431.302.800
29/1/2021 63,60 62,05 -1,40% 61,68 64,50 62,73 62,05 62,06 9.795 51.632.233.500
28/1/2021 62,66 62,93 +1,01% 62,25 63,39 62,70 62,92 62,93 8.931 29.733.146.900
27/1/2021 66,22 62,30 -5,89% 61,92 66,45 63,56 62,27 62,30 2.272 56.992.697.900
26/1/2021 64,40 66,20 +2,86% 64,40 66,60 65,81 66,11 66,20 9.083 60.644.114.500
22/1/2021 64,00 64,36 -1,64% 63,98 65,50 64,52 64,36 64,42 5.376 41.997.177.500
21/1/2021 64,60 65,43 -0,71% 64,60 66,29 64,83 65,43 65,45 1.982 233.219.283.200
20/1/2021 66,52 65,90 +1,06% 65,72 67,80 66,65 65,85 65,90 9.591 64.268.178.800
19/1/2021 63,88 65,21 +3,03% 62,71 65,87 64,81 65,21 65,23 315 73.900.593.200
18/1/2021 61,15 63,29 +3,50% 61,15 64,29 63,07 63,18 63,29 886 46.742.476.300
15/1/2021 60,75 61,15 +2,50% 60,01 62,59 61,38 61,15 61,17 2.736 71.426.121.300
14/1/2021 60,06 59,66 -0,57% 59,00 60,88 59,70 59,53 59,66 6.672 27.790.531.200
13/1/2021 61,13 60,00 -2,01% 58,91 61,44 59,92 60,00 60,20 9.569 39.357.364.200
12/1/2021 61,09 61,23 -0,13% 60,36 63,28 61,78 61,23 61,44 1.373 49.863.333.500
11/1/2021 62,32 61,31 -2,34% 60,82 64,11 62,38 61,31 61,32 1.594 50.441.796.000
8/1/2021 62,50 62,78 +0,46% 60,70 63,18 62,07 62,70 62,78 3.907 56.430.823.900
7/1/2021 57,54 62,49 +8,64% 57,54 62,79 61,05 62,49 62,50 5.922 78.757.373.900
6/1/2021 59,60 57,52 -1,91% 57,41 59,85 58,62 57,52 57,55 1.911 52.858.591.300
5/1/2021 58,72 58,64 -0,46% 57,34 59,49 58,12 58,60 58,64 8.220 31.164.810.700
4/1/2021 59,74 58,91 +0,63% 57,85 59,97 58,63 58,90 58,91 6.602 28.315.892.400
30/12/2020 57,80 58,54 +2,32% 57,43 59,10 58,47 58,53 58,54 3.771 28.882.496.700
29/12/2020 57,73 57,21 +0,09% 56,80 57,90 57,21 57,21 57,25 4.032 19.655.637.200
28/12/2020 56,49 57,16 +1,40% 56,30 57,31 57,03 57,16 57,20 1.586 15.788.977.000
23/12/2020 57,98 56,37 -2,27% 56,21 58,16 56,90 56,37 56,38 5.343 23.117.429.100
22/12/2020 55,37 57,68 +4,45% 55,34 57,85 57,43 57,67 57,68 4.635 76.359.366.000
21/12/2020 55,91 55,22 -2,14% 55,08 56,50 55,67 55,21 55,22 3.827 48.062.204.800
18/12/2020 54,89 56,43 +2,67% 54,78 57,59 56,70 56,43 56,50 6.544 75.114.212.600
17/12/2020 54,17 54,96 +1,09% 54,05 55,33 54,79 54,80 54,96 5.761 38.147.144.500
16/12/2020 53,50 54,37 +1,63% 53,33 54,55 54,15 54,34 54,37 8.586 38.252.931.100
15/12/2020 52,00 53,50 +3,56% 51,70 54,09 53,12 53,48 53,50 1.553 47.255.494.000
14/12/2020 51,11 51,66 +0,47% 50,24 51,66 51,00 51,66 51,68 281 31.362.184.200
11/12/2020 50,80 51,42 +1,72% 49,52 51,45 50,69 51,40 51,42 1.125 29.064.095.200
10/12/2020 52,39 50,55 -3,68% 50,42 52,54 51,15 50,51 50,55 5.689 59.990.925.700
9/12/2020 52,78 52,48 -0,66% 51,98 52,87 52,40 52,47 52,48 205 23.209.562.500
8/12/2020 53,50 52,83 +0,15% 51,90 53,64 52,59 52,70 52,83 6.754 25.969.063.100
7/12/2020 52,68 52,75 -0,09% 52,00 53,18 52,57 52,75 52,78 6.326 23.416.028.300
4/12/2020 52,02 52,80 +1,58% 51,27 53,82 52,81 52,76 52,80 4.983 48.075.152.400
3/12/2020 54,99 51,98 -4,76% 51,10 55,21 52,22 51,98 52,00 3.487 113.774.635.600
2/12/2020 55,71 54,58 -5,01% 54,35 56,22 55,57 54,57 54,58 8.324 212.088.255.800
1/12/2020 55,90 57,46 +1,70% 55,88 58,07 57,38 57,45 57,49 6.753 83.594.816.000
30/11/2020 56,10 56,50 +1,75% 54,71 56,50 55,99 56,25 56,50 3.966 61.424.845.100
27/11/2020 54,44 55,53 +3,99% 53,76 56,49 55,53 55,52 55,55 4.555 58.013.858.400
26/11/2020 50,65 53,40 +5,68% 50,40 53,40 52,84 53,40 53,42 7.972 41.733.773.600
25/11/2020 50,22 50,53 +0,86% 49,40 50,70 49,94 50,50 50,53 931 37.503.823.700
24/11/2020 50,36 50,10 -1,03% 49,60 50,85 50,03 50,10 50,11 7.037 33.836.602.600
23/11/2020 51,48 50,62 -1,19% 50,21 51,48 50,68 50,62 50,66 6.791 23.379.773.700
20/11/2020 50,30 51,23 +2,03% 49,91 51,23 50,71 51,15 51,23 7.340 27.361.216.000
19/11/2020 50,70 50,21 -1,04% 50,01 51,48 50,43 50,21 50,26 6.893 22.356.630.800
18/11/2020 50,99 50,74 -1,09% 49,82 51,28 50,36 50,73 50,74 4.985 38.744.386.900
17/11/2020 52,75 51,30 -3,37% 51,26 53,99 52,45 51,30 51,34 9.830 46.802.329.600
16/11/2020 52,10 53,09 +2,21% 51,32 53,34 52,59 53,05 53,09 4.384 51.899.209.000
13/11/2020 49,20 51,94 +6,94% 49,10 52,14 51,42 51,94 51,95 8.233 75.689.935.100
12/11/2020 48,50 48,57 +0,46% 48,20 48,89 48,53 48,57 48,59 684 23.895.386.100
11/11/2020 48,20 48,35 +0,79% 48,01 49,21 48,50 48,35 48,36 3.006 28.549.173.800
10/11/2020 48,72 47,97 -1,46% 47,72 48,90 48,06 47,97 47,99 1.300 51.301.490.200
9/11/2020 48,35 48,68 -2,44% 47,30 49,59 48,64 48,68 48,73 6.580 57.351.711.000
6/11/2020 51,20 49,90 -2,73% 49,42 52,06 50,33 49,90 49,96 4.002 45.577.076.000
5/11/2020 51,70 51,30 -0,64% 50,16 51,91 50,93 51,30 51,31 9.856 37.791.060.400
4/11/2020 52,62 51,63 -1,99% 50,86 52,77 51,88 51,63 51,69 5.108 31.047.529.500
3/11/2020 51,00 52,68 +5,25% 50,22 52,88 51,97 52,68 52,70 3.784 56.519.848.500
30/10/2020 50,44 50,05 -0,24% 49,49 52,97 51,37 50,05 50,06 2.799 84.640.925.400
29/10/2020 48,01 50,17 +3,40% 48,00 50,38 49,59 50,16 50,17 2.180 36.891.966.400
28/10/2020 49,62 48,52 -3,15% 48,28 50,09 49,01 48,51 48,52 4.165 29.526.700.000
27/10/2020 50,81 50,10 -1,76% 49,65 51,25 50,19 50,02 50,12 608 23.048.990.200
26/10/2020 51,26 51,00 -0,41% 50,26 51,68 50,98 50,96 51,00 125 24.785.635.300
23/10/2020 51,25 51,21 -0,76% 50,62 51,51 51,02 51,16 51,21 4.503 20.960.510.700
22/10/2020 50,16 51,60 +3,16% 50,08 51,66 51,11 51,51 51,60 2.722 33.567.857.200
21/10/2020 50,49 50,02 -1,32% 50,02 51,15 50,45 50,02 50,18 6.467 23.118.983.300
20/10/2020 49,94 50,69 +1,16% 49,84 50,96 50,37 50,65 50,69 2.977 27.768.577.000
19/10/2020 51,69 50,11 -0,95% 49,82 52,22 50,82 50,09 50,11 9.204 37.894.166.800
16/10/2020 49,00 50,59 +4,61% 48,80 51,59 50,35 50,57 50,59 1.439 64.783.942.800
15/10/2020 48,05 48,36 +0,35% 47,15 48,54 48,01 48,33 48,36 4.132 27.188.699.600
14/10/2020 48,95 48,19 -1,55% 47,96 49,49 48,38 48,19 48,20 7.813 40.329.840.200
13/10/2020 49,37 48,95 0,00% 47,95 49,50 48,71 48,95 48,96 9.057 22.658.309.600
9/10/2020 49,39 48,95 -0,65% 48,30 49,50 48,83 48,80 48,95 2.959 35.623.113.900
8/10/2020 48,25 49,27 +1,82% 47,61 49,59 48,91 49,20 49,27 8.960 47.576.718.100
7/10/2020 48,14 48,39 +0,94% 47,60 49,43 48,36 48,34 48,39 7.625 159.846.187.100
6/10/2020 47,68 47,94 +1,14% 47,22 49,26 47,90 47,78 47,94 7.126 59.878.571.800
5/10/2020 46,05 47,40 +2,31% 46,04 47,90 47,20 47,40 47,45 9.341 66.202.082.900
2/10/2020 46,79 46,33 -0,37% 46,11 48,00 46,78 46,32 46,33 5.241 78.679.080.900
1/10/2020 45,60 46,50 +2,09% 45,07 47,00 46,23 46,48 46,50 5.156 41.593.867.500
30/9/2020 47,03 45,55 -3,23% 45,37 47,70 46,04 45,54 45,55 3.729 34.377.474.900
29/9/2020 47,10 47,07 -1,11% 47,02 48,92 47,87 47,07 47,10 5.129 32.971.076.700
28/9/2020 48,08 47,60 -1,12% 46,33 49,23 47,61 47,50 47,60 8.107 39.725.201.400
25/9/2020 46,91 48,14 +4,65% 46,08 48,24 47,33 48,10 48,14 2.483 29.977.755.500
24/9/2020 46,53 46,00 -1,35% 45,38 47,07 46,23 46,00 46,01 4.155 20.149.684.900
23/9/2020 47,22 46,63 -1,56% 46,03 47,38 46,63 46,63 46,76 288 24.425.050.700
22/9/2020 48,30 47,37 -2,39% 46,95 48,52 47,42 47,32 47,37 6.632 23.355.873.900
21/9/2020 49,49 48,53 -3,04% 47,76 49,97 48,45 48,30 48,53 7.860 27.381.812.500
18/9/2020 48,97 50,05 +2,10% 48,66 51,70 50,62 50,05 50,10 5.883 63.474.135.800
17/9/2020 47,00 49,02 +3,03% 46,47 49,63 48,60 49,02 49,08 7.453 28.362.726.900
16/9/2020 48,74 47,58 -2,68% 47,02 48,82 47,50 47,53 47,58 5.519 22.118.191.400
15/9/2020 46,04 48,89 +6,01% 45,81 48,91 47,79 48,84 48,89 4.758 33.847.587.500
14/9/2020 45,51 46,12 +1,14% 45,38 46,30 45,86 46,12 46,15 9.982 9.794.104.300
11/9/2020 46,16 45,60 -1,62% 44,82 46,57 45,55 45,60 45,61 7.103 18.643.989.400
10/9/2020 47,00 46,35 -1,49% 46,20 47,21 46,61 46,34 46,35 8.993 22.003.733.800
9/9/2020 46,92 47,05 +0,58% 46,53 47,69 47,07 47,05 47,14 5.917 14.988.484.800
8/9/2020 47,34 46,78 -1,60% 46,44 47,91 46,94 46,77 46,78 7.351 19.929.332.600
4/9/2020 47,62 47,54 -0,96% 47,01 48,45 47,53 47,54 47,55 1.023 32.442.632.400
3/9/2020 48,41 48,00 -2,06% 47,00 49,30 48,03 47,99 48,00 2.344 39.335.057.500
2/9/2020 51,00 49,01 -4,13% 48,75 51,81 49,48 49,01 49,09 5.411 32.035.286.400
1/9/2020 50,10 51,12 +1,83% 49,68 51,46 50,97 51,04 51,12 5.867 17.499.630.300
31/8/2020 50,55 50,20 -1,55% 50,13 50,79 50,31 50,20 50,21 2.851 26.293.599.300
28/8/2020 51,50 50,99 -0,84% 50,26 51,50 50,68 50,95 50,99 1.086 22.350.587.700
27/8/2020 51,60 51,42 -0,66% 50,52 51,74 51,23 51,36 51,42 2.119 16.070.610.200
26/8/2020 50,69 51,76 +1,29% 49,82 51,98 51,08 51,67 51,76 3.522 42.715.252.600
25/8/2020 52,18 51,10 -2,01% 50,55 52,34 51,29 51,10 51,11 1.814 27.144.009.600
24/8/2020 52,20 52,15 0,00% 51,21 52,38 51,79 51,93 52,15 6.051 28.302.984.200
21/8/2020 51,93 52,15 -0,19% 50,91 52,40 51,69 52,13 52,15 5.191 33.281.125.000
20/8/2020 51,50 52,25 +3,20% 51,24 53,58 52,52 52,25 52,34 5.448 51.615.209.800
19/8/2020 52,29 50,63 -2,63% 50,63 53,75 51,98 50,63 50,64 1.584 40.635.627.200
18/8/2020 50,98 52,00 +2,00% 50,60 52,41 51,63 51,98 52,00 3.732 27.769.010.200
17/8/2020 50,00 50,98 +0,97% 50,00 51,85 50,96 50,95 50,99 7.623 40.943.268.200
14/8/2020 48,77 50,49 +5,92% 48,23 52,20 50,88 50,49 50,50 7.943 97.730.061.700
13/8/2020 47,08 47,67 +0,93% 46,83 48,59 47,72 47,67 47,73 9.416 40.340.876.700
12/8/2020 47,29 47,23 +0,70% 46,11 47,52 46,85 47,23 47,28 5.600 30.844.330.700
11/8/2020 47,30 46,90 -0,97% 46,56 47,79 47,16 46,90 46,91 1.822 24.088.552.600
10/8/2020 46,00 47,36 +2,56% 46,00 47,50 46,87 47,35 47,36 5.833 18.835.788.700
7/8/2020 45,81 46,18 -0,30% 45,81 47,44 46,65 46,17 46,18 6.279 31.457.625.100
6/8/2020 46,25 46,32 +2,30% 45,60 46,99 46,29 46,28 46,32 772 29.043.590.200
5/8/2020 42,50 45,28 +7,60% 42,35 45,96 44,71 45,26 45,28 1.880 52.547.110.500
4/8/2020 43,40 42,08 -2,34% 41,42 43,41 42,21 42,08 42,15 1.054 21.895.440.800
3/8/2020 42,40 43,09 +2,60% 41,82 43,69 43,19 43,09 43,10 3.075 27.762.423.700
31/7/2020 42,40 42,00 -0,52% 41,51 42,65 42,16 42,00 42,11 8.472 19.309.816.000
30/7/2020 41,33 42,22 +1,76% 41,32 42,96 42,18 42,21 42,22 5.427 19.566.827.400
29/7/2020 42,01 41,49 -1,21% 40,98 42,01 41,39 41,49 41,50 5.669 18.377.446.700
28/7/2020 41,60 42,00 +0,79% 40,90 42,12 41,56 41,90 42,00 903 12.305.385.000
27/7/2020 41,70 41,67 -1,49% 40,91 42,14 41,52 41,60 41,67 6.471 19.273.416.600
24/7/2020 40,52 42,30 +3,83% 40,19 43,07 42,15 42,21 42,30 5.715 50.287.575.000
23/7/2020 39,72 40,74 +3,14% 39,36 41,20 40,55 40,74 40,77 1.799 30.590.179.500
22/7/2020 40,25 39,50 -2,47% 38,92 40,80 39,55 39,43 39,52 783 38.340.026.400
21/7/2020 40,20 40,50 +0,65% 39,90 40,60 40,35 40,45 40,53 4.216 31.940.450.300
20/7/2020 39,55 40,24 +0,98% 39,35 40,37 39,95 40,18 40,24 8.918 24.144.144.900
17/7/2020 38,75 39,85 +2,89% 38,35 39,90 39,49 39,80 39,85 2.125 28.683.894.600
16/7/2020 38,62 38,73 -0,31% 38,05 39,09 38,58 38,72 38,73 9.960 28.139.427.800
15/7/2020 37,01 38,85 +5,97% 36,71 39,24 38,30 38,85 38,86 586 57.615.663.800
14/7/2020 36,10 36,66 +1,66% 35,71 37,02 36,51 36,66 36,79 3.182 25.103.745.700
13/7/2020 36,76 36,06 -1,69% 36,00 37,02 36,34 36,06 36,07 7.268 19.728.451.900
10/7/2020 36,47 36,68 +0,58% 36,27 36,89 36,62 36,65 36,68 7.405 17.684.380.500
9/7/2020 36,17 36,47 +0,89% 35,91 36,80 36,49 36,47 36,50 5.557 19.201.712.500
8/7/2020 36,15 36,15 -0,11% 36,15 36,73 36,34 36,15 36,29 3.610 24.110.176.400
7/7/2020 36,02 36,19 -1,92% 35,90 37,26 36,48 36,19 36,20 8.783 35.266.912.400
6/7/2020 37,27 36,90 -0,99% 36,75 37,27 36,94 36,90 36,91 8.010 18.159.285.100
3/7/2020 36,87 37,27 +1,22% 36,42 37,27 36,90 37,05 37,27 2.316 14.249.830.600

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