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

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

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

Tempo Gráfico: 5 Anos

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
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
2/7/2020 37,20 36,82 -0,86% 36,68 37,48 36,99 36,82 36,86 2.494 28.879.868.500
1/7/2020 36,79 37,14 +0,95% 36,14 37,25 36,71 37,14 37,15 7.252 27.709.025.500
30/6/2020 37,69 36,79 -2,49% 36,45 37,94 36,85 36,79 36,80 633 36.023.114.300
29/6/2020 37,82 37,73 -0,40% 37,30 38,16 37,59 37,60 37,73 5.884 15.144.095.000
26/6/2020 38,35 37,88 -0,53% 37,51 38,76 38,16 37,87 37,88 890 21.966.835.200
25/6/2020 38,62 38,08 -1,35% 37,90 38,80 38,17 38,08 38,19 1.087 17.243.111.900
24/6/2020 38,20 38,60 +1,47% 37,87 38,80 38,41 38,59 38,60 5.729 18.281.244.000
23/6/2020 38,49 38,04 -2,44% 37,82 39,20 38,36 38,04 38,05 8.227 21.187.395.400
22/6/2020 39,61 38,99 -1,29% 38,53 39,78 38,84 38,98 38,99 7.265 20.795.115.000
19/6/2020 39,55 39,50 -0,13% 38,90 40,15 39,49 39,49 39,51 8.338 69.678.141.400
18/6/2020 39,20 39,55 +1,67% 38,65 39,79 39,35 39,54 39,56 2.044 31.911.963.800
17/6/2020 38,40 38,90 +2,10% 38,07 38,90 38,61 38,84 38,90 5.442 18.011.553.000
16/6/2020 38,15 38,10 -1,01% 37,92 39,09 38,26 38,10 38,18 8.245 28.368.463.200
15/6/2020 36,62 38,49 +4,00% 36,41 38,87 37,95 38,48 38,49 4.656 52.522.580.100
12/6/2020 37,91 37,01 -2,94% 36,20 38,65 37,14 37,01 37,02 5.080 41.610.942.200
10/6/2020 38,37 38,13 -0,10% 37,91 38,94 38,45 38,12 38,13 6.887 30.373.869.100
9/6/2020 38,92 38,17 +0,03% 37,94 39,20 38,52 38,17 38,29 1.100 35.574.770.400
8/6/2020 38,15 38,16 -0,37% 37,57 38,95 38,03 38,16 38,18 6.617 42.415.621.100
5/6/2020 39,24 38,30 -3,89% 38,17 39,37 38,41 38,29 38,30 8.488 50.116.747.200
4/6/2020 38,20 39,85 +4,51% 37,89 40,00 39,47 39,83 39,85 4.910 47.312.017.700
3/6/2020 38,36 38,13 -0,75% 37,41 38,45 37,94 38,10 38,13 1.288 35.927.478.700
2/6/2020 38,01 38,42 -0,08% 37,90 38,69 38,26 38,40 38,42 9.310 30.609.827.800
1/6/2020 38,31 38,45 +1,56% 37,50 39,00 38,45 38,45 38,49 6.966 31.607.219.300
29/5/2020 38,62 37,86 -1,30% 36,57 39,06 37,90 37,86 37,87 637 56.532.768.100
28/5/2020 39,35 38,36 -0,13% 38,09 39,37 38,63 38,36 38,37 7.520 35.553.511.100
27/5/2020 38,14 38,41 +1,40% 37,39 39,02 38,29 38,41 38,49 4.731 39.460.799.900
26/5/2020 37,63 37,88 +0,48% 37,02 38,49 37,89 37,88 37,89 4.755 43.379.494.400
25/5/2020 38,99 37,70 -2,36% 37,50 39,20 38,04 37,70 37,72 5.476 32.664.779.100
22/5/2020 38,76 38,61 +0,34% 38,00 39,87 38,77 38,61 38,65 8.451 33.517.137.900
21/5/2020 40,24 38,48 -4,40% 38,30 40,41 38,77 38,48 38,49 3.095 49.596.396.900
20/5/2020 42,19 40,25 -3,62% 39,80 42,45 40,81 40,24 40,25 6.735 43.133.644.600
19/5/2020 40,75 41,76 +1,41% 40,38 42,59 41,64 41,76 41,77 7.375 56.434.464.600
18/5/2020 44,80 41,18 -8,55% 41,18 45,22 42,35 41,17 41,18 5.118 76.634.796.200
15/5/2020 46,40 45,03 -5,28% 44,03 48,84 45,92 45,00 45,03 6.903 88.011.213.300
14/5/2020 51,00 47,54 -6,03% 46,55 51,15 48,29 47,54 47,57 3.655 58.098.177.600
13/5/2020 49,08 50,59 +4,20% 48,67 51,20 50,31 50,59 50,62 2.638 58.725.847.100
12/5/2020 48,20 48,55 +2,00% 46,61 49,48 48,39 48,55 48,69 7.277 39.222.833.800
11/5/2020 47,00 47,60 +0,53% 47,00 49,70 48,52 47,60 47,62 5.518 55.379.662.000
8/5/2020 46,99 47,35 +5,20% 45,46 48,20 46,71 47,33 47,35 5.090 47.088.046.900
7/5/2020 43,52 45,01 +7,50% 43,00 47,80 46,20 45,01 45,10 491 105.102.272.700
6/5/2020 41,78 41,87 +0,65% 40,62 42,49 41,43 41,83 41,87 3.299 27.292.055.400
5/5/2020 40,62 41,60 +2,72% 39,63 41,90 41,14 41,60 41,61 3.341 33.622.337.000
4/5/2020 38,73 40,50 +2,77% 38,39 40,50 39,96 40,36 40,50 3.935 26.391.153.800
30/4/2020 39,10 39,41 +1,78% 38,84 40,19 39,40 39,34 39,41 1.484 30.024.675.400
29/4/2020 38,90 38,72 +0,18% 38,35 39,35 38,92 38,72 38,81 4.560 25.436.274.000
28/4/2020 40,67 38,65 -3,62% 38,25 40,67 38,88 38,65 38,66 105 32.686.427.400
27/4/2020 39,50 40,10 +2,48% 39,16 40,74 40,10 40,10 40,11 7.307 30.545.629.300
24/4/2020 36,80 39,13 +7,03% 35,64 39,34 37,64 39,10 39,13 8.138 70.143.561.100
23/4/2020 35,25 36,56 +3,83% 34,81 37,21 36,32 36,56 36,74 8.833 31.991.520.600
22/4/2020 35,40 35,21 +0,83% 34,90 36,20 35,48 35,21 35,24 1.621 24.646.717.400
20/4/2020 35,32 34,92 -2,57% 34,70 35,79 35,09 34,92 34,95 9.927 20.964.278.800
17/4/2020 36,74 35,84 -0,94% 35,34 37,00 35,86 35,80 35,84 7.754 15.908.932.100
16/4/2020 37,50 36,18 -2,82% 35,50 37,73 36,14 36,18 36,19 4.983 25.110.763.900
15/4/2020 37,60 37,23 -2,03% 36,35 38,71 37,10 37,22 37,23 3.423 29.540.882.700
14/4/2020 36,73 38,00 +4,48% 36,48 38,38 37,70 37,87 38,00 6.717 17.266.893.300
13/4/2020 35,40 36,37 +2,74% 34,81 37,00 36,52 36,35 36,37 4.097 22.292.030.700
9/4/2020 38,14 35,40 -6,74% 35,20 38,44 36,14 35,40 35,41 7.964 38.326.647.800
8/4/2020 37,35 37,96 +2,07% 35,25 38,25 36,59 37,93 37,96 2.346 32.254.142.000
7/4/2020 40,91 37,19 -7,07% 36,82 41,40 38,34 37,19 37,20 3.908 46.512.365.000
6/4/2020 40,63 40,02 +0,55% 39,30 41,37 40,32 40,00 40,02 7.930 37.755.159.800
3/4/2020 40,40 39,80 -0,25% 37,25 40,84 38,89 39,70 39,80 119 56.826.738.200
2/4/2020 38,50 39,90 +6,74% 37,28 40,43 39,52 39,90 39,97 6.662 56.822.587.000
1/4/2020 34,50 37,38 +4,44% 33,97 37,40 36,39 37,36 37,38 7.936 39.256.893.900
31/3/2020 34,92 35,79 +5,30% 34,02 37,39 36,10 35,70 35,79 559 35.657.872.600
30/3/2020 34,02 33,99 +3,41% 33,53 35,99 34,67 33,99 34,00 3.601 36.138.100.100
27/3/2020 27,00 32,87 +17,18% 26,87 34,66 31,79 32,82 32,87 3.454 48.975.207.400
26/3/2020 29,89 28,05 -4,43% 27,51 30,15 28,52 28,02 28,05 9.113 28.417.853.300
25/3/2020 28,62 29,35 +1,56% 28,50 31,25 29,90 29,35 29,49 3.069 18.766.539.400
24/3/2020 30,05 28,90 +0,35% 28,38 30,46 29,40 28,51 28,64 5.474 23.245.673.700
23/3/2020 27,93 28,80 +5,15% 25,24 29,29 28,20 28,60 28,80 2.983 34.158.816.500
20/3/2020 28,20 27,39 +0,22% 25,39 29,00 27,01 27,01 27,39 5.956 32.957.730.900
19/3/2020 23,80 27,33 +11,01% 22,68 27,60 25,54 27,33 27,34 9.197 35.298.070.000
18/3/2020 27,30 24,62 -12,07% 23,26 29,00 25,12 24,62 24,63 3.731 23.732.019.700
17/3/2020 28,70 28,00 -1,30% 27,46 31,15 28,99 28,00 28,05 3.987 39.238.939.500
16/3/2020 28,84 28,37 -10,16% 27,55 31,58 29,04 28,37 28,50 4.023 36.179.324.000
13/3/2020 32,20 31,58 +6,19% 28,63 33,27 30,05 31,14 31,58 7.181 51.206.141.000
12/3/2020 32,00 29,74 -16,13% 29,03 33,70 31,06 29,71 29,84 3.976 59.764.364.900
11/3/2020 38,22 35,46 -8,75% 33,22 38,77 35,71 35,44 35,46 5.874 37.359.644.000
10/3/2020 38,70 38,86 +2,40% 36,85 39,71 38,26 38,89 38,99 3.996 36.459.128.100
9/3/2020 39,00 37,95 -5,20% 37,17 39,00 38,17 37,94 37,95 6.077 32.918.086.300
6/3/2020 41,83 40,03 -6,08% 40,03 42,09 40,95 40,03 40,14 710 39.840.446.500
5/3/2020 42,76 42,62 -2,11% 41,95 44,28 43,21 42,62 42,65 2.374 41.450.330.800
4/3/2020 41,30 43,54 +9,01% 40,60 43,75 42,19 43,32 43,55 6.263 53.105.080.100
3/3/2020 39,30 39,94 +0,73% 39,06 41,80 40,15 39,90 39,94 9.242 28.862.074.800
2/3/2020 38,70 39,65 +3,96% 38,13 39,96 39,10 39,63 39,65 2.010 18.130.149.400
28/2/2020 37,81 38,14 +0,03% 36,69 38,14 37,48 38,04 38,14 2.592 31.475.451.500
27/2/2020 38,38 38,13 -1,22% 37,81 39,08 38,47 38,12 38,16 3.764 30.523.790.200
26/2/2020 39,50 38,60 -6,81% 38,38 40,06 39,35 38,59 38,65 2.905 34.022.778.600
21/2/2020 40,11 41,42 +3,06% 39,84 41,42 40,80 41,24 41,42 4.208 24.212.537.500
20/2/2020 40,14 40,19 +0,05% 39,70 40,95 40,49 40,19 40,27 7.302 17.436.425.000
19/2/2020 39,80 40,17 +0,17% 39,50 40,84 40,24 40,14 40,17 3.590 14.118.677.200
18/2/2020 40,05 40,10 +0,25% 39,00 40,68 39,57 40,08 40,10 7.096 17.570.692.600
17/2/2020 40,00 40,00 +0,48% 39,70 41,34 40,54 40,00 40,09 2.727 13.996.222.900
14/2/2020 41,60 39,81 -3,61% 39,56 41,80 40,11 39,81 39,82 4.103 33.103.361.500
13/2/2020 39,50 41,30 +3,25% 39,05 42,07 41,34 41,30 41,39 8.612 59.245.312.700
12/2/2020 38,54 40,00 +3,92% 38,50 40,42 39,78 39,91 40,00 4.383 34.550.222.600
11/2/2020 37,15 38,49 +4,03% 36,91 38,54 38,03 38,40 38,50 8.917 18.832.783.400
10/2/2020 37,69 37,00 -1,70% 36,40 38,12 37,00 37,00 37,03 2.248 24.480.601.700
7/2/2020 38,90 37,64 -3,24% 37,64 38,96 38,11 37,64 37,65 2.881 12.868.493.800
6/2/2020 38,92 38,90 +1,30% 38,22 39,22 38,79 38,90 38,93 6.872 19.011.533.700
5/2/2020 39,80 38,40 -1,26% 37,90 39,98 38,65 38,40 38,45 4.769 27.344.037.700
4/2/2020 39,82 38,89 -1,54% 38,66 40,30 39,35 38,89 38,91 211 19.864.729.300
3/2/2020 38,97 39,50 -0,43% 38,40 40,00 39,37 39,50 39,53 7.665 28.331.592.100
31/1/2020 39,99 39,67 -2,07% 39,44 40,45 39,97 39,67 39,69 1.490 19.877.499.500
30/1/2020 40,00 40,51 -1,24% 39,66 40,52 40,12 40,50 40,51 9.269 27.647.779.900
29/1/2020 42,10 41,02 -1,51% 40,93 42,21 41,28 41,02 41,04 5.516 17.280.986.900
28/1/2020 41,30 41,65 +1,76% 41,14 42,20 41,79 41,65 41,69 8.759 21.173.079.800
27/1/2020 42,45 40,93 -6,70% 40,89 42,63 41,35 40,93 40,96 5.727 34.816.994.100
24/1/2020 44,45 43,87 -1,30% 43,33 44,62 43,90 43,75 43,88 6.092 16.166.680.500
23/1/2020 44,40 44,45 -0,89% 43,50 44,85 44,15 44,34 44,45 5.658 18.455.683.400
22/1/2020 43,00 44,85 +5,04% 42,89 44,85 44,13 44,84 44,85 8.094 20.209.792.900

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.