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.

TAEE11 - TAESA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 32,91 33,13 +0,67% 32,72 33,19 33,04 33,10 33,14 4.833 3.493.032.800
20/1/2025 32,60 32,91 +0,83% 32,46 32,95 32,81 32,90 32,93 5.733 3.384.647.000
17/1/2025 32,30 32,64 +1,05% 32,30 32,94 32,65 32,60 32,65 5.060 4.204.396.700
16/1/2025 32,58 32,30 -0,92% 32,30 32,59 32,41 32,30 32,39 4.673 3.328.392.000
15/1/2025 32,42 32,60 +0,56% 32,30 32,80 32,50 32,60 32,62 9.109 7.677.759.700
14/1/2025 32,20 32,42 +0,68% 32,05 32,54 32,31 32,39 32,47 6.371 5.219.424.300
13/1/2025 32,74 32,20 -1,65% 32,13 32,74 32,32 32,20 32,26 8.359 7.072.720.900
10/1/2025 32,90 32,74 -0,70% 32,60 32,90 32,69 32,74 32,77 5.978 4.500.069.800
9/1/2025 33,00 32,97 -0,09% 32,87 33,09 32,98 32,95 32,97 3.316 2.209.478.700
8/1/2025 33,46 33,00 -1,37% 32,92 33,70 33,11 33,00 33,03 8.318 6.971.642.200
7/1/2025 32,68 33,46 +2,39% 32,68 34,00 33,37 33,42 33,51 16.272 14.736.228.300
6/1/2025 32,34 32,68 +1,46% 32,27 32,78 32,61 32,68 32,75 6.873 5.279.045.500
3/1/2025 33,00 32,21 -2,16% 32,21 33,00 32,40 32,21 32,29 11.022 7.649.809.900
2/1/2025 32,88 32,92 +0,18% 32,59 33,04 32,79 32,89 32,93 12.112 8.941.119.200
30/12/2024 33,00 32,86 -0,03% 32,71 33,14 32,84 32,86 32,92 6.349 4.040.214.100
27/12/2024 33,18 32,87 +0,09% 32,87 33,31 33,09 32,87 32,88 7.959 5.906.344.600
26/12/2024 32,89 32,84 +0,77% 32,59 33,10 32,88 32,83 32,96 6.122 6.194.735.000
23/12/2024 33,62 32,59 -3,09% 32,52 33,70 32,91 32,57 32,62 7.750 8.872.729.400
20/12/2024 33,04 33,63 +1,79% 33,04 33,93 33,53 33,63 33,65 9.604 9.941.157.600
19/12/2024 32,98 33,04 +1,19% 32,76 33,19 32,98 33,01 33,04 9.988 9.099.802.700
18/12/2024 33,94 32,65 -3,80% 32,65 33,94 33,20 32,65 32,73 12.800 10.995.778.700
17/12/2024 33,64 33,94 +0,89% 33,64 34,12 33,90 33,91 33,96 10.588 9.906.409.900
16/12/2024 33,84 33,64 -0,24% 33,63 33,91 33,78 33,64 33,70 8.423 9.732.429.100
13/12/2024 34,05 33,72 -0,85% 33,72 34,16 33,91 33,72 33,87 6.638 5.930.771.200
12/12/2024 34,30 34,01 -0,87% 33,86 34,45 34,07 34,01 34,10 10.366 11.030.490.300
11/12/2024 34,15 34,31 +0,47% 34,02 34,72 34,33 34,26 34,31 10.465 9.284.901.300
10/12/2024 34,24 34,15 -0,26% 34,02 34,40 34,22 34,12 34,15 6.395 9.183.979.900
9/12/2024 34,14 34,24 +0,32% 33,70 34,24 34,03 34,10 34,24 8.115 10.810.996.900
6/12/2024 34,42 34,13 -0,84% 34,06 34,42 34,19 34,12 34,24 5.028 4.435.196.000
5/12/2024 34,16 34,42 +1,09% 34,16 34,52 34,40 34,34 34,44 6.557 5.336.565.100
4/12/2024 34,03 34,05 +0,06% 33,95 34,19 34,04 34,05 34,09 4.209 4.589.757.800
3/12/2024 34,28 34,03 -0,73% 34,02 34,50 34,16 34,02 34,16 5.872 4.707.116.800
2/12/2024 34,00 34,28 +0,56% 33,90 34,39 34,18 34,17 34,28 10.204 7.352.348.700
29/11/2024 33,59 34,09 +1,49% 33,48 34,09 33,74 34,00 34,09 9.564 10.119.301.800
28/11/2024 34,01 33,59 -1,23% 33,53 34,19 33,77 33,59 33,68 8.939 9.176.000.000
27/11/2024 34,44 34,01 -1,25% 33,94 34,65 34,16 34,00 34,11 7.491 5.613.959.500
26/11/2024 34,26 34,44 +0,53% 34,20 34,65 34,44 34,36 34,44 7.040 9.241.789.800
25/11/2024 34,34 34,26 -0,09% 34,11 35,00 34,32 34,26 34,28 5.801 6.637.801.900
22/11/2024 33,86 34,29 +1,30% 33,86 34,29 34,05 34,25 34,31 5.129 4.967.377.600
21/11/2024 34,23 33,85 -1,54% 33,82 34,30 33,97 33,85 34,01 6.703 6.803.839.800
19/11/2024 34,19 34,38 +0,88% 33,97 34,38 34,18 34,20 34,39 7.016 4.791.176.500
18/11/2024 33,61 34,08 +1,07% 33,61 34,30 34,04 33,94 34,08 8.046 5.609.660.900
14/11/2024 34,08 33,72 -1,11% 33,72 34,22 33,97 33,71 33,72 8.833 7.906.057.600
13/11/2024 34,11 34,10 -0,03% 33,90 34,21 34,09 34,09 34,10 8.375 7.234.891.500
12/11/2024 34,60 34,11 -3,45% 34,00 34,66 34,28 34,09 34,11 10.717 11.210.809.300
11/11/2024 35,00 35,33 +1,12% 34,98 35,33 35,20 35,29 35,33 9.886 7.058.875.000
8/11/2024 34,82 34,94 +0,32% 34,67 35,69 35,11 34,93 35,00 13.621 14.236.175.000
7/11/2024 34,83 34,83 +0,64% 34,76 35,69 35,15 34,82 34,96 9.946 9.948.013.000
6/11/2024 34,61 34,61 -0,20% 34,35 34,81 34,62 34,60 34,65 5.997 4.554.872.900
5/11/2024 34,90 34,68 -0,77% 34,63 35,07 34,72 34,68 34,74 6.831 5.464.818.000
4/11/2024 34,62 34,95 +0,95% 34,62 35,07 34,95 34,93 34,95 6.347 4.840.176.400
1/11/2024 35,00 34,62 -1,14% 34,62 35,06 34,79 34,61 34,73 7.012 5.058.299.500
31/10/2024 34,71 35,02 +0,69% 34,71 35,17 35,03 35,01 35,14 6.603 6.419.805.100
30/10/2024 34,50 34,78 +0,78% 34,49 34,81 34,72 34,77 34,80 3.848 3.560.075.900
29/10/2024 34,55 34,51 -0,03% 34,44 34,64 34,53 34,51 34,55 4.666 4.121.541.600
28/10/2024 34,53 34,52 +0,49% 34,35 34,53 34,47 34,50 34,52 3.824 3.139.602.000
25/10/2024 34,47 34,35 -0,29% 34,23 34,48 34,31 34,32 34,35 4.059 2.461.190.400
24/10/2024 34,37 34,45 +0,44% 34,21 34,45 34,32 34,39 34,45 5.041 4.028.835.300
23/10/2024 34,34 34,30 -0,15% 34,15 34,37 34,27 34,29 34,31 4.536 3.001.594.600
22/10/2024 34,59 34,35 -1,04% 34,23 34,60 34,35 34,35 34,38 5.497 4.343.074.100
21/10/2024 34,89 34,71 -0,54% 34,56 34,90 34,69 34,63 34,71 5.131 3.957.646.300
18/10/2024 34,87 34,90 +0,63% 34,53 34,97 34,71 34,80 34,90 6.368 5.311.014.600
17/10/2024 34,85 34,68 -0,94% 34,57 34,90 34,70 34,66 34,78 6.012 4.675.338.700
16/10/2024 34,80 35,01 +0,89% 34,73 35,34 35,05 35,01 35,03 11.689 23.502.755.300
15/10/2024 34,46 34,70 +0,73% 34,44 34,82 34,70 34,69 34,72 6.888 6.142.357.500
14/10/2024 34,18 34,45 +0,79% 34,18 34,54 34,38 34,43 34,47 7.382 4.557.266.200
11/10/2024 34,44 34,18 -0,73% 34,18 34,52 34,28 34,18 34,26 5.930 4.187.364.100
10/10/2024 34,25 34,43 +0,70% 34,25 34,74 34,50 34,43 34,50 8.410 8.921.024.800
9/10/2024 34,45 34,19 -0,75% 34,19 34,54 34,33 34,18 34,31 9.138 5.250.848.700
8/10/2024 34,60 34,45 -0,29% 34,30 34,63 34,48 34,45 34,54 7.408 5.536.090.200
7/10/2024 34,39 34,55 +0,85% 34,35 34,69 34,57 34,54 34,58 6.604 6.069.514.300
4/10/2024 34,23 34,26 +0,23% 34,11 34,34 34,23 34,24 34,27 5.729 5.861.153.300
3/10/2024 34,47 34,18 -0,84% 34,12 34,47 34,24 34,16 34,21 7.135 5.492.829.300
2/10/2024 34,37 34,47 +0,73% 34,36 34,69 34,56 34,46 34,53 4.832 3.445.615.300
1/10/2024 34,25 34,22 -0,06% 34,21 34,53 34,31 34,22 34,28 5.093 3.579.723.800
30/9/2024 34,22 34,24 +0,06% 34,10 34,36 34,26 34,23 34,25 5.326 4.147.382.900
26/9/2024 34,08 34,22 +0,41% 34,08 34,34 34,24 34,21 34,25 6.204 3.804.127.000
25/9/2024 34,23 34,08 -0,23% 34,08 34,42 34,24 34,08 34,15 4.702 3.651.570.900
24/9/2024 34,40 34,16 -0,41% 34,16 34,67 34,37 34,16 34,31 5.302 5.362.765.400
23/9/2024 34,29 34,30 +0,03% 34,05 34,39 34,23 34,26 34,31 6.621 3.923.374.600
20/9/2024 34,44 34,29 -0,29% 34,08 34,59 34,30 34,23 34,30 11.064 9.308.846.000
19/9/2024 34,55 34,39 -0,12% 34,39 34,74 34,56 34,39 34,40 9.817 7.230.102.400
18/9/2024 34,65 34,43 -0,63% 34,43 34,87 34,66 34,43 34,59 8.609 5.694.854.100
17/9/2024 35,00 34,65 -1,42% 34,61 35,20 34,73 34,65 34,80 9.718 9.201.853.000
16/9/2024 35,21 35,15 -0,03% 35,15 35,50 35,28 35,13 35,28 5.465 4.727.021.200
13/9/2024 35,11 35,16 +0,46% 35,11 35,46 35,28 35,16 35,25 4.917 4.175.073.800
12/9/2024 35,30 35,00 -0,85% 35,00 35,30 35,10 35,00 35,10 4.753 3.657.574.200
11/9/2024 35,61 35,30 -0,45% 35,21 35,81 35,34 35,30 35,31 8.465 5.308.260.500
10/9/2024 35,65 35,46 -0,59% 35,46 35,80 35,57 35,45 35,46 3.884 3.168.714.900
9/9/2024 35,82 35,67 -0,42% 35,67 36,00 35,78 35,66 35,67 6.062 4.120.383.200
6/9/2024 35,89 35,82 -0,06% 35,60 36,10 35,75 35,72 35,82 5.728 5.674.355.300
5/9/2024 36,30 35,84 -1,19% 35,82 36,50 35,94 35,84 35,95 5.338 4.760.108.900
4/9/2024 35,71 36,27 +1,57% 35,71 36,27 36,15 36,16 36,27 5.927 4.946.924.200
3/9/2024 35,45 35,71 +0,79% 35,36 35,86 35,71 35,65 35,74 5.612 4.821.682.400
2/9/2024 35,19 35,43 -0,06% 35,19 35,60 35,43 35,43 35,47 5.726 4.453.694.200
30/8/2024 35,11 35,45 +0,91% 34,90 36,10 35,43 35,43 35,46 6.637 7.622.706.200
29/8/2024 35,22 35,13 -0,26% 34,84 35,26 35,07 35,12 35,13 5.990 4.722.162.800
28/8/2024 34,89 35,22 +1,38% 34,60 35,27 35,03 35,17 35,23 5.920 3.556.600.100
27/8/2024 35,39 34,74 -1,89% 34,60 35,40 34,83 34,73 34,76 10.561 8.805.399.200
26/8/2024 35,75 35,41 -0,95% 35,36 35,81 35,51 35,40 35,46 9.922 9.534.651.100
23/8/2024 35,87 35,75 -0,33% 35,71 36,05 35,82 35,75 35,78 9.613 6.882.720.000
22/8/2024 35,67 35,87 +0,42% 35,59 35,92 35,77 35,83 35,87 5.608 4.700.149.200
21/8/2024 35,60 35,72 +0,34% 35,52 35,77 35,69 35,72 35,74 5.930 5.168.366.200
20/8/2024 35,31 35,60 +0,59% 35,25 35,65 35,48 35,60 35,62 9.228 6.142.844.800
19/8/2024 34,79 35,39 +1,90% 34,61 35,43 35,12 35,39 35,40 8.628 6.515.226.900
16/8/2024 34,87 34,73 -2,06% 34,56 34,98 34,69 34,70 34,73 8.687 6.323.647.900
15/8/2024 35,43 35,46 +0,08% 35,30 35,81 35,53 35,45 35,48 9.284 7.046.767.500
14/8/2024 35,49 35,43 +0,14% 35,40 35,91 35,58 35,43 35,47 145 7.298.545.000
13/8/2024 35,56 35,38 0,00% 35,22 35,95 35,46 35,38 35,43 9.611 7.193.196.000
12/8/2024 35,40 35,38 -0,03% 35,18 35,55 35,36 35,37 35,38 6.265 8.499.491.200
9/8/2024 35,16 35,39 +0,63% 35,10 35,39 35,26 35,36 35,40 7.823 5.221.618.500
8/8/2024 35,05 35,17 +0,34% 35,05 35,34 35,16 35,12 35,17 4.047 2.760.997.500
7/8/2024 34,69 35,05 +1,04% 34,68 35,44 35,17 35,03 35,08 7.416 7.156.270.200
6/8/2024 34,62 34,69 +0,55% 34,51 34,90 34,74 34,68 34,70 5.595 4.048.849.000
5/8/2024 34,41 34,50 -0,52% 34,05 34,62 34,47 34,50 34,56 9.061 6.353.826.600
2/8/2024 34,12 34,68 +1,64% 34,12 34,88 34,59 34,60 34,69 8.685 7.980.080.700
1/8/2024 33,84 34,12 +0,98% 33,82 34,28 34,11 34,08 34,12 7.802 5.994.967.800
31/7/2024 34,00 33,79 -0,24% 33,73 34,08 33,84 33,77 33,83 7.919 6.438.430.400
30/7/2024 33,86 33,87 +0,09% 33,74 33,96 33,83 33,87 33,88 4.652 3.860.558.000
29/7/2024 33,87 33,84 -0,03% 33,76 33,94 33,84 33,84 33,85 3.966 2.640.684.100
26/7/2024 33,82 33,85 +0,42% 33,71 33,92 33,84 33,84 33,88 4.045 2.444.535.000
25/7/2024 33,90 33,71 -0,27% 33,71 34,00 33,81 33,70 33,78 6.319 4.030.105.900
24/7/2024 33,99 33,80 -0,15% 33,75 34,00 33,85 33,79 33,85 6.916 4.461.528.100
23/7/2024 34,08 33,85 -0,67% 33,85 34,23 33,98 33,85 33,92 8.440 5.339.309.900
22/7/2024 34,09 34,08 +0,53% 33,95 34,30 34,12 34,06 34,10 7.524 5.490.750.700
19/7/2024 34,59 33,90 -1,40% 33,90 34,72 34,19 34,66 33,93 9.211 10.505.024.400
18/7/2024 35,15 34,38 -2,05% 34,38 35,26 34,72 34,38 34,39 8.683 6.311.580.000
17/7/2024 35,31 35,10 -0,09% 35,07 35,31 35,17 35,10 35,17 4.464 2.563.036.200
16/7/2024 35,12 35,13 +0,03% 35,09 35,31 35,19 35,13 35,26 4.435 3.354.482.700
15/7/2024 35,33 35,12 -0,43% 35,01 35,35 35,10 35,26 35,11 4.799 3.982.839.700
12/7/2024 35,20 35,27 +0,20% 35,06 35,38 35,19 35,22 35,28 4.039 3.772.699.700
11/7/2024 34,95 35,20 +0,89% 34,90 35,29 35,16 35,18 35,21 5.641 4.588.573.300
10/7/2024 34,77 34,89 +0,58% 34,71 34,99 34,87 34,89 34,90 5.996 3.731.312.800
9/7/2024 34,50 34,69 +0,55% 34,45 34,78 34,68 34,69 34,73 3.954 2.733.543.900
8/7/2024 34,80 34,50 -0,66% 34,50 35,10 34,65 34,50 34,60 6.198 5.559.373.000
5/7/2024 34,61 34,73 +0,38% 34,48 34,82 34,62 34,73 34,76 4.925 5.930.641.900
4/7/2024 34,57 34,60 +0,09% 34,51 34,80 34,66 34,57 34,60 3.058 2.545.862.200
3/7/2024 34,47 34,57 +0,49% 34,47 34,73 34,60 34,56 34,57 4.702 3.843.308.100
2/7/2024 34,37 34,40 +0,09% 34,30 34,63 34,43 34,40 34,45 4.616 4.599.520.500
1/7/2024 34,23 34,37 +0,41% 34,11 34,42 34,31 34,37 34,39 5.366 4.243.038.900
28/6/2024 34,17 34,23 +0,20% 34,10 34,43 34,21 34,20 34,23 6.229 4.260.150.600
27/6/2024 33,76 34,16 +0,56% 33,76 34,20 34,03 34,15 34,17 4.038 4.084.551.000
26/6/2024 33,91 33,97 +0,32% 33,66 33,99 33,86 33,90 33,99 5.115 3.891.312.300
25/6/2024 33,84 33,86 +0,06% 33,72 33,93 33,84 33,85 33,87 4.336 2.649.635.000
24/6/2024 33,68 33,84 +0,71% 33,57 33,94 33,83 33,84 33,89 5.682 4.231.003.600
21/6/2024 33,55 33,60 +0,33% 33,37 33,91 33,71 33,60 33,75 2.574 16.186.043.300
20/6/2024 33,47 33,49 +0,39% 33,41 33,67 33,52 33,48 33,49 7.597 8.750.130.300
19/6/2024 33,30 33,36 +0,21% 33,10 33,43 33,23 33,34 33,40 4.264 5.875.376.600
18/6/2024 33,23 33,29 +0,18% 33,19 33,39 33,28 33,25 33,29 4.724 3.316.050.800
17/6/2024 33,36 33,23 -0,36% 33,23 33,47 33,31 33,22 33,30 5.608 3.921.206.600
14/6/2024 33,36 33,35 0,00% 33,30 33,51 33,37 33,35 33,43 5.284 5.120.938.700
13/6/2024 33,40 33,35 -0,21% 33,32 33,56 33,40 33,34 33,45 6.163 5.752.279.300
12/6/2024 33,79 33,42 -1,09% 33,41 34,01 33,53 33,41 33,43 9.508 7.218.920.000
11/6/2024 33,59 33,79 +0,78% 33,57 33,81 33,74 33,75 33,80 5.027 7.830.266.200
10/6/2024 33,76 33,53 -0,47% 33,50 33,82 33,63 33,64 33,58 7.129 8.299.023.800
7/6/2024 33,99 33,69 -0,91% 33,60 33,99 33,78 33,69 33,69 8.305 6.646.556.100
6/6/2024 34,07 34,00 +0,15% 33,92 34,33 34,08 34,25 34,05 8.677 6.191.410.700
5/6/2024 34,34 33,95 -1,14% 33,83 34,47 34,05 33,95 34,00 9.472 8.822.373.300
4/6/2024 34,30 34,34 +0,53% 34,16 34,43 34,27 34,25 34,34 5.596 3.835.212.500
3/6/2024 33,89 34,16 -0,35% 33,25 34,48 33,86 34,16 34,31 6.629 34.891.446.000
31/5/2024 34,60 34,28 -0,81% 34,28 34,69 34,43 34,28 34,38 6.530 4.971.750.800
29/5/2024 34,90 34,56 -0,92% 34,56 34,94 34,72 34,56 34,66 6.484 5.758.215.300
28/5/2024 35,18 34,88 -0,54% 34,88 35,35 35,08 34,87 34,97 4.212 3.749.041.400
27/5/2024 35,30 35,07 -0,65% 35,00 35,44 35,18 35,06 35,16 4.244 3.955.085.900
24/5/2024 35,08 35,30 +0,94% 35,02 35,62 35,41 35,29 35,37 5.076 5.641.641.100
23/5/2024 35,44 34,97 -1,38% 34,97 35,45 35,09 34,96 35,03 7.118 5.993.888.500
22/5/2024 35,69 35,46 -0,81% 35,44 35,73 35,56 35,45 35,53 6.756 7.622.464.900
21/5/2024 35,40 35,75 +0,99% 35,27 35,76 35,63 35,70 35,76 7.393 5.648.864.800
20/5/2024 34,90 35,40 +1,58% 34,76 35,40 35,13 35,25 35,40 5.334 5.683.733.500
17/5/2024 35,06 34,85 -0,43% 34,85 35,11 34,96 34,84 35,02 4.168 5.001.525.100
16/5/2024 35,09 35,00 -0,03% 35,00 35,25 35,09 34,99 35,00 7.589 11.106.492.700
15/5/2024 34,95 35,01 +0,03% 34,76 35,12 34,94 35,00 35,05 6.075 6.054.695.600
14/5/2024 34,64 35,00 0,00% 34,62 35,00 34,89 34,97 35,01 6.300 7.193.646.500
13/5/2024 34,79 35,00 +1,10% 34,71 35,02 34,90 34,88 35,00 5.317 4.553.091.000
10/5/2024 35,00 34,62 -0,55% 34,62 35,23 34,90 34,61 34,72 2.898 11.424.411.200
9/5/2024 35,61 34,81 -2,36% 34,61 35,62 34,90 34,81 34,85 4.740 15.826.157.700
8/5/2024 35,38 35,65 +0,88% 35,37 35,69 35,59 35,64 35,67 5.867 7.868.239.400
7/5/2024 35,69 35,34 -0,62% 35,34 35,74 35,50 35,34 35,45 7.121 7.644.936.100
6/5/2024 34,96 35,56 -2,71% 34,52 35,78 35,27 35,56 35,59 3.614 17.727.037.700
3/5/2024 36,40 36,55 +0,91% 36,31 36,92 36,63 36,55 36,68 9.044 21.877.930.300
2/5/2024 35,40 36,22 +2,84% 35,38 36,25 35,95 36,20 36,24 7.042 19.116.800.900
30/4/2024 35,50 35,22 +0,06% 35,15 35,50 35,23 35,21 35,22 9.946 14.709.420.500
29/4/2024 35,36 35,20 -0,14% 35,04 35,41 35,15 35,19 35,21 7.269 7.718.258.500
26/4/2024 35,22 35,25 +0,57% 35,22 35,67 35,43 35,23 35,37 5.104 6.605.208.300
25/4/2024 35,36 35,05 -0,88% 35,05 35,57 35,24 35,04 35,21 9.507 10.792.421.100
24/4/2024 35,48 35,36 -0,34% 35,25 35,63 35,37 35,36 35,46 7.501 9.490.618.100
23/4/2024 35,70 35,48 -0,89% 35,23 35,83 35,51 35,47 35,57 8.105 9.118.078.400
22/4/2024 35,70 35,80 +0,25% 35,51 35,82 35,70 35,73 35,81 6.222 5.219.304.500
19/4/2024 35,68 35,71 +0,28% 35,54 35,85 35,69 35,56 35,72 6.847 6.460.878.200
18/4/2024 35,70 35,61 -0,25% 35,61 35,92 35,74 35,61 35,68 7.898 7.461.000.700
17/4/2024 35,82 35,70 -0,28% 35,70 36,20 35,85 35,70 35,76 9.819 8.438.455.200
16/4/2024 35,79 35,80 -0,06% 35,73 36,30 36,04 35,80 35,90 3.973 10.764.734.800
15/4/2024 35,84 35,82 +0,36% 35,61 35,94 35,75 35,82 35,83 668 6.889.078.100
12/4/2024 36,51 35,69 -2,49% 35,69 36,61 36,02 35,66 35,89 9.197 9.988.137.900
11/4/2024 36,41 36,60 +0,55% 36,25 36,64 36,51 36,54 36,61 9.996 10.269.139.500
10/4/2024 36,56 36,40 -0,44% 36,27 36,68 36,41 36,37 36,41 9.338 8.882.645.600
9/4/2024 36,25 36,56 +0,99% 36,25 36,72 36,54 36,56 36,60 8.944 6.809.015.500
8/4/2024 36,10 36,20 -0,03% 36,05 36,36 36,21 36,19 36,22 6.828 9.949.673.400
5/4/2024 36,37 36,21 -0,44% 36,08 36,43 36,21 36,21 36,25 5.728 6.423.703.200
4/4/2024 36,42 36,37 -0,14% 36,32 36,69 36,47 36,37 36,39 6.216 4.773.760.500
3/4/2024 36,14 36,42 +0,75% 36,05 36,49 36,30 36,38 36,43 8.478 5.316.555.300
2/4/2024 36,34 36,15 -0,52% 36,01 36,40 36,19 36,14 36,21 6.083 6.420.899.500
1/4/2024 36,31 36,34 +0,08% 36,11 36,59 36,37 36,32 36,36 8.681 7.531.559.700
28/3/2024 36,04 36,31 +0,72% 35,91 36,47 36,29 36,29 36,32 8.956 8.283.610.600
27/3/2024 36,00 36,05 +0,36% 35,90 36,22 36,08 36,04 36,10 5.964 3.541.847.400
26/3/2024 35,86 35,92 +0,28% 35,78 36,03 35,93 35,92 35,96 4.927 3.090.004.400
25/3/2024 36,01 35,82 -0,53% 35,82 36,22 35,96 35,82 35,85 5.790 4.156.084.500
22/3/2024 36,06 36,01 -0,17% 35,91 36,15 36,04 36,00 36,05 6.519 4.539.226.800
21/3/2024 35,95 36,07 +0,33% 35,70 36,27 36,00 36,07 36,12 7.134 4.650.990.800
20/3/2024 35,70 35,95 +0,67% 35,49 35,95 35,75 35,91 35,95 7.520 5.297.804.600
19/3/2024 35,38 35,71 +1,16% 35,30 35,71 35,54 35,71 35,72 4.564 3.264.294.600
18/3/2024 35,35 35,30 -0,08% 35,16 35,62 35,37 35,30 35,38 6.770 7.326.393.200
15/3/2024 35,45 35,33 -0,25% 35,26 35,62 35,35 35,32 35,34 7.226 13.498.160.000
14/3/2024 35,42 35,42 -0,03% 35,30 35,55 35,41 35,36 35,43 7.205 4.934.109.900
13/3/2024 35,38 35,43 +0,14% 35,16 35,49 35,38 35,42 35,43 5.595 3.428.327.100
12/3/2024 35,49 35,38 +0,08% 35,24 35,49 35,36 35,34 35,38 5.803 3.354.579.100
11/3/2024 35,38 35,35 -0,08% 35,25 35,49 35,38 35,32 35,38 6.416 4.020.073.500
8/3/2024 35,40 35,38 -0,06% 35,35 35,82 35,55 0,00 0,00 7.569 5.251.231.800
7/3/2024 34,93 35,40 +2,22% 34,85 35,60 35,31 35,40 35,43 9.577 7.507.343.100
6/3/2024 34,80 34,63 -0,46% 34,57 35,04 34,78 34,60 34,64 5.837 5.896.483.700
5/3/2024 34,79 34,79 0,00% 34,71 35,05 34,85 34,79 34,80 5.550 4.544.256.500
4/3/2024 35,00 34,79 -0,60% 34,75 35,11 34,86 34,78 34,82 6.150 4.234.605.100
1/3/2024 35,39 35,00 -1,13% 34,99 35,45 35,16 35,00 35,05 8.208 7.168.836.500
29/2/2024 35,02 35,40 +1,09% 34,92 35,46 35,32 35,39 35,40 6.532 6.015.019.400
28/2/2024 35,20 35,02 -0,93% 34,91 35,32 35,04 35,01 35,02 6.394 5.245.155.900
27/2/2024 35,14 35,35 +0,83% 35,09 35,49 35,29 35,34 35,45 5.576 4.324.423.100
26/2/2024 35,20 35,06 -0,40% 34,91 35,32 35,08 35,05 35,18 6.332 5.442.309.300
23/2/2024 35,31 35,20 -0,31% 34,97 35,47 35,18 0,00 0,00 9.322 7.208.860.500
22/2/2024 34,90 35,31 +1,17% 34,85 35,44 35,22 35,31 35,32 6.327 5.908.531.600
21/2/2024 35,40 34,90 -1,50% 34,42 35,52 34,81 34,90 34,92 3.400 13.822.124.000
20/2/2024 35,25 35,43 +0,08% 35,05 35,56 35,31 35,40 35,45 8.229 7.334.942.400
19/2/2024 35,65 35,40 -0,70% 35,36 35,72 35,49 35,39 35,45 8.263 7.063.250.600
16/2/2024 35,90 35,65 -0,70% 35,55 36,05 35,66 35,65 35,76 7.439 6.265.389.800
15/2/2024 35,71 35,90 +0,56% 35,71 36,16 35,99 35,90 35,98 7.686 5.863.695.800
14/2/2024 36,00 35,70 -1,05% 35,51 36,06 35,70 35,70 35,75 5.400 4.923.194.600
9/2/2024 36,00 36,08 +0,06% 35,82 36,22 35,98 0,00 0,00 9.059 6.935.987.700
8/2/2024 36,81 36,06 -2,04% 36,04 36,81 36,21 36,04 36,06 6.471 6.033.490.700
7/2/2024 36,63 36,81 +0,49% 36,50 37,09 36,89 36,81 36,84 5.536 4.483.696.300
6/2/2024 36,29 36,63 +0,94% 36,17 36,64 36,48 36,62 36,64 5.930 5.434.150.700
5/2/2024 36,53 36,29 -0,66% 36,14 36,53 36,28 36,29 36,30 7.223 6.678.889.500
2/2/2024 37,00 36,53 -1,32% 36,52 37,10 36,63 36,53 36,60 7.446 5.970.892.100
1/2/2024 36,89 37,02 +0,35% 36,53 37,02 36,77 36,92 37,03 8.243 5.796.165.900
31/1/2024 36,44 36,89 +1,26% 36,44 37,24 36,95 36,86 36,90 5.043 4.145.751.500
30/1/2024 36,77 36,43 -0,92% 36,43 36,90 36,59 36,43 36,46 4.821 3.467.976.900
29/1/2024 36,85 36,77 -0,35% 36,70 37,04 36,81 36,76 36,90 5.148 4.143.169.500
26/1/2024 36,79 36,90 +0,30% 36,77 36,98 36,88 36,80 36,92 5.185 3.050.892.500
25/1/2024 36,92 36,79 -0,35% 36,70 36,98 36,82 36,78 36,90 6.081 3.758.056.100
24/1/2024 37,14 36,92 -0,49% 36,86 37,30 37,02 36,91 37,00 5.983 3.770.128.200
23/1/2024 36,91 37,10 +0,49% 36,81 37,18 37,02 37,10 37,11 5.733 3.584.118.600
22/1/2024 37,40 36,92 -1,15% 36,67 37,53 37,01 36,90 36,95 6.330 5.023.181.900
19/1/2024 37,27 37,35 +0,35% 37,17 37,54 37,35 37,34 37,42 5.516 5.174.542.800
18/1/2024 37,63 37,22 -1,09% 37,21 37,67 37,32 37,21 37,32 6.938 8.277.805.000
17/1/2024 37,65 37,63 -0,05% 37,44 37,66 37,55 37,60 37,64 5.307 4.205.132.800
16/1/2024 37,76 37,65 -0,53% 37,42 37,83 37,62 37,63 37,65 7.754 5.492.404.100
15/1/2024 37,58 37,85 +0,72% 37,44 37,85 37,68 37,84 37,85 4.519 3.516.164.800
12/1/2024 37,33 37,58 +0,35% 37,25 37,70 37,50 37,55 37,58 4.963 3.824.787.500
11/1/2024 37,58 37,45 -0,72% 36,90 37,70 37,19 37,45 37,46 582 9.375.649.100
10/1/2024 37,84 37,72 -0,32% 37,42 37,89 37,60 37,66 37,73 5.571 5.062.152.400
9/1/2024 37,37 37,84 +1,18% 37,21 37,84 37,59 37,76 37,84 4.623 3.650.474.200
8/1/2024 37,60 37,40 -0,53% 37,33 37,60 37,42 37,40 37,41 4.930 3.437.037.200
5/1/2024 37,35 37,60 +0,53% 37,19 37,82 37,55 37,55 37,61 5.873 3.977.498.700
4/1/2024 37,59 37,40 -2,53% 37,13 37,60 37,31 37,40 37,42 7.369 5.465.582.700
3/1/2024 38,16 38,37 +0,63% 38,13 38,59 38,39 38,37 38,39 7.511 9.953.160.300
2/1/2024 38,55 38,13 -0,65% 38,02 38,62 38,24 38,12 38,17 1.042 7.655.603.400
28/12/2023 38,00 38,38 +1,64% 37,90 38,46 38,27 38,30 38,38 8.200 6.657.036.800
27/12/2023 37,70 37,76 +0,16% 37,49 37,93 37,75 37,75 37,78 3.682 2.454.665.600
26/12/2023 37,62 37,70 +0,21% 37,35 37,72 37,59 37,59 37,70 4.964 4.269.208.900
22/12/2023 37,35 37,62 +0,72% 37,31 37,77 37,60 37,61 37,65 6.076 4.172.909.700
21/12/2023 37,32 37,35 +0,08% 37,17 37,41 37,31 37,33 37,36 5.374 3.637.901.800
20/12/2023 37,42 37,32 -0,29% 37,17 37,55 37,31 37,30 37,32 4.704 6.223.098.500
19/12/2023 37,00 37,43 +1,16% 37,00 37,43 37,31 37,43 37,44 6.261 5.674.602.800
18/12/2023 37,21 37,00 -0,56% 36,84 37,34 37,03 36,99 37,01 7.499 5.410.548.300
15/12/2023 36,95 37,21 +0,70% 36,68 37,21 36,99 37,01 37,21 55 13.189.899.600
14/12/2023 36,77 36,95 +0,54% 36,77 37,14 37,00 36,93 37,04 8.755 6.418.954.200
13/12/2023 35,90 36,75 +2,40% 35,90 36,79 36,41 36,68 36,75 7.621 5.621.741.400
12/12/2023 35,82 35,89 +0,22% 35,76 36,02 35,90 35,88 35,95 4.642 3.001.097.600
11/12/2023 36,10 35,81 -0,80% 35,72 36,12 35,86 35,81 35,91 5.569 4.372.165.300
8/12/2023 35,97 36,10 +0,36% 35,75 36,16 35,99 36,09 36,14 5.739 3.927.038.800
7/12/2023 36,31 35,97 -0,94% 35,92 36,42 36,05 35,96 36,03 5.534 4.876.803.000
6/12/2023 36,54 36,31 -0,63% 36,28 36,69 36,44 36,31 36,39 4.990 3.531.189.100
5/12/2023 36,42 36,54 +0,33% 36,00 36,54 36,41 36,47 36,55 6.886 8.942.943.800
4/12/2023 36,49 36,42 -0,19% 36,33 36,58 36,43 36,38 36,43 5.449 3.755.869.100
1/12/2023 36,41 36,49 +0,08% 36,30 36,68 36,51 36,48 36,55 6.930 5.070.993.100
30/11/2023 36,45 36,46 +0,16% 36,10 36,60 36,33 36,40 36,50 8.777 6.241.865.700
29/11/2023 36,63 36,40 -0,33% 36,40 36,77 36,55 36,40 36,42 6.102 4.650.401.500
28/11/2023 36,73 36,52 -0,54% 36,34 36,89 36,61 36,52 36,53 6.982 4.982.558.900
27/11/2023 36,65 36,72 +0,19% 36,56 36,88 36,69 36,66 36,73 6.527 5.011.578.000
24/11/2023 36,83 36,65 -0,49% 36,53 36,83 36,66 36,61 36,66 7.637 7.744.199.900
23/11/2023 36,56 36,83 +0,74% 36,43 36,83 36,62 36,67 36,83 4.561 3.521.572.500
22/11/2023 36,32 36,56 +0,86% 36,25 36,85 36,60 36,52 36,60 9.523 8.509.969.400
21/11/2023 36,21 36,25 -0,17% 36,20 36,57 36,31 36,25 36,33 6.109 6.587.412.900
20/11/2023 36,13 36,31 +0,53% 35,82 36,38 36,20 36,30 36,34 7.649 6.251.632.400
17/11/2023 36,25 36,12 -0,39% 35,90 36,49 36,12 36,12 36,22 8.758 13.450.096.200
16/11/2023 36,29 36,26 -0,08% 36,07 36,50 36,21 36,26 36,27 1.304 9.883.331.100
14/11/2023 35,66 36,29 0,00% 35,53 36,52 36,14 36,27 36,50 5.354 13.710.048.200
13/11/2023 36,05 36,29 +0,67% 35,99 36,31 36,20 36,23 36,30 838 7.575.990.800
10/11/2023 35,66 36,05 +1,09% 35,52 36,27 35,89 36,03 36,07 2.236 16.797.358.100
9/11/2023 35,72 35,66 -0,17% 35,43 35,99 35,70 35,64 35,66 9.705 6.972.827.000
8/11/2023 35,65 35,72 -0,03% 35,65 36,00 35,78 35,71 35,78 6.256 4.069.795.800
7/11/2023 35,14 35,73 +1,68% 35,04 35,98 35,69 35,73 35,74 540 7.489.072.400
6/11/2023 34,85 35,14 +1,18% 34,85 35,25 35,09 35,10 35,14 8.224 5.314.874.800
3/11/2023 34,25 34,73 +2,18% 34,25 34,89 34,69 34,72 34,75 3.793 8.504.822.300
1/11/2023 33,84 33,99 +0,59% 33,68 34,14 33,91 33,98 34,04 8.807 5.157.497.400
31/10/2023 33,86 33,79 +0,12% 33,65 33,96 33,81 33,78 33,84 8.353 5.097.581.000
30/10/2023 34,02 33,75 -0,62% 33,55 34,12 33,73 33,73 33,78 1.678 9.617.729.400
27/10/2023 34,43 33,96 -1,02% 33,80 34,61 34,09 33,90 33,98 732 6.670.760.500
26/10/2023 33,83 34,31 +1,48% 33,81 34,49 34,28 34,31 34,36 972 7.278.251.900
25/10/2023 33,92 33,81 -0,24% 33,77 34,10 33,87 33,80 33,89 5.201 3.466.479.600
24/10/2023 34,10 33,89 0,00% 33,78 34,10 33,91 33,89 33,92 5.319 3.171.635.300
23/10/2023 33,62 33,89 +0,39% 33,58 34,09 33,93 33,88 33,90 7.716 4.845.548.800
20/10/2023 33,72 33,76 -0,03% 33,57 34,05 33,77 33,70 33,78 6.680 4.757.564.800
19/10/2023 33,61 33,77 +0,51% 33,54 34,22 33,97 33,76 33,81 8.687 6.854.976.300
18/10/2023 33,46 33,60 +0,42% 33,24 33,86 33,58 33,59 33,60 3.130 26.176.684.800
17/10/2023 33,77 33,46 -0,95% 33,42 33,93 33,63 33,45 33,51 803 6.862.474.900
16/10/2023 33,61 33,78 +0,84% 33,54 33,97 33,75 33,77 33,81 6.211 3.859.705.200
13/10/2023 34,00 33,50 -1,53% 33,49 34,02 33,63 33,49 33,50 2.585 9.131.817.600
11/10/2023 34,17 34,02 -0,41% 33,77 34,31 33,91 33,99 34,02 9.497 6.894.331.900
10/10/2023 34,00 34,16 +0,56% 33,92 34,32 34,17 34,16 34,17 7.415 4.593.816.400
9/10/2023 34,10 33,97 -0,50% 33,68 34,12 33,86 33,96 33,98 1.559 8.682.636.100
6/10/2023 34,16 34,14 -0,29% 33,81 34,27 34,07 34,13 34,17 7.459 6.063.933.900
5/10/2023 34,32 34,24 -0,03% 34,05 34,58 34,25 34,23 34,24 5.535 3.627.099.800
4/10/2023 34,01 34,25 +1,24% 33,89 34,45 34,20 34,24 34,27 8.081 5.734.572.200
3/10/2023 34,50 33,83 -1,94% 33,82 34,62 34,05 33,83 33,84 3.727 8.772.205.200
2/10/2023 34,63 34,50 -0,17% 34,33 34,64 34,49 34,50 34,56 5.050 3.593.801.900
29/9/2023 34,58 34,56 +0,03% 34,46 34,86 34,59 34,56 34,57 7.534 4.781.898.600
28/9/2023 34,50 34,55 +0,47% 34,32 34,60 34,48 34,54 34,57 8.652 6.867.510.200
27/9/2023 34,47 34,39 -0,23% 34,06 34,61 34,34 34,39 34,46 811 9.236.013.600
26/9/2023 34,73 34,47 -0,75% 34,37 34,82 34,49 34,45 34,47 9.092 6.347.628.600
25/9/2023 34,96 34,73 -0,57% 34,64 35,08 34,83 34,71 34,77 9.830 6.800.565.800
22/9/2023 35,03 34,93 -0,14% 34,83 35,04 34,95 34,93 34,94 4.695 3.055.043.400
21/9/2023 35,00 34,98 -0,31% 34,81 35,16 34,97 34,96 34,98 8.054 6.475.794.900
20/9/2023 35,07 35,09 +0,23% 35,05 35,36 35,20 35,08 35,10 6.511 7.486.655.400
19/9/2023 35,19 35,01 -0,40% 34,94 35,23 35,02 35,00 35,02 4.823 4.947.680.100
18/9/2023 35,31 35,15 -0,45% 34,86 35,36 35,06 35,10 35,15 8.162 6.986.449.100
15/9/2023 34,96 35,31 +1,12% 34,95 35,31 35,24 35,12 35,31 5.364 8.513.216.500
14/9/2023 34,90 34,92 +0,40% 34,75 35,10 34,95 34,92 34,95 6.261 8.706.363.700
13/9/2023 34,83 34,78 0,00% 34,65 34,96 34,88 34,78 34,83 7.793 7.303.951.900
12/9/2023 34,71 34,78 +0,23% 34,61 34,89 34,75 34,77 34,79 6.134 4.606.162.200
11/9/2023 34,30 34,70 +1,31% 34,19 34,81 34,60 34,69 34,81 8.590 8.508.225.400
8/9/2023 34,08 34,25 +0,74% 34,00 34,39 34,23 34,24 34,25 6.272 4.353.051.000
6/9/2023 34,40 34,00 -0,87% 34,00 34,60 34,13 34,00 34,02 991 7.947.469.200
5/9/2023 34,97 34,30 -1,61% 34,30 34,97 34,49 34,30 34,39 207 8.665.569.100
4/9/2023 35,07 34,86 -0,14% 34,80 35,13 34,97 34,86 34,87 5.385 3.669.199.400
1/9/2023 34,31 34,91 +2,08% 34,25 35,05 34,69 34,88 34,93 741 16.383.526.200
31/8/2023 34,82 34,20 -1,75% 34,20 34,83 34,38 34,20 34,22 9.193 8.579.205.800
30/8/2023 35,09 34,81 -0,37% 34,65 35,09 34,76 34,80 34,81 7.672 5.874.130.600
29/8/2023 34,82 34,94 +0,60% 34,78 35,10 34,92 34,91 34,94 7.500 6.447.875.800
28/8/2023 34,79 34,73 -0,12% 34,43 34,83 34,62 34,71 34,75 8.289 5.539.556.600
25/8/2023 34,95 34,77 -0,37% 34,77 34,99 34,88 34,76 34,79 6.373 5.167.219.500
24/8/2023 34,90 34,90 +0,95% 34,60 34,90 34,76 34,90 34,92 6.038 5.173.500.400
23/8/2023 34,55 34,57 +0,20% 34,39 34,62 34,51 34,56 34,58 8.768 5.756.351.400
22/8/2023 34,54 34,50 +0,15% 34,36 34,59 34,46 34,50 34,58 7.377 5.347.406.700
21/8/2023 34,75 34,45 -0,78% 34,40 34,85 34,47 34,44 34,45 9.536 10.388.061.000
18/8/2023 34,55 34,72 +0,64% 34,55 35,09 34,85 34,71 34,76 9.685 7.551.477.600
17/8/2023 34,51 34,50 +0,15% 34,36 34,62 34,50 34,50 34,56 7.754 5.312.710.800
16/8/2023 34,56 34,45 -0,14% 34,34 34,74 34,51 34,45 34,50 615 7.098.185.000
15/8/2023 34,88 34,50 -0,92% 34,50 35,03 34,66 34,50 34,59 8.184 5.794.893.800
14/8/2023 34,94 34,82 -0,03% 34,73 34,98 34,86 34,82 34,83 6.448 4.777.294.500
11/8/2023 34,98 34,83 -0,14% 34,60 35,17 34,80 34,81 34,83 5 7.018.830.400
10/8/2023 34,83 34,88 +0,55% 34,83 35,25 34,97 34,87 34,89 6.843 5.153.679.300
9/8/2023 35,36 34,69 -1,76% 34,69 35,45 34,93 34,69 34,78 5.259 11.905.264.700
8/8/2023 35,47 35,31 -2,86% 35,28 35,62 35,40 35,31 35,35 569 8.116.314.800
7/8/2023 36,72 36,35 -0,41% 36,35 36,86 36,49 36,35 36,37 1.342 13.796.744.000
4/8/2023 36,55 36,50 +0,22% 36,50 37,07 36,81 36,50 36,52 1.789 8.323.798.600
3/8/2023 36,50 36,42 +0,61% 36,36 36,72 36,55 36,41 36,42 1.671 10.856.074.400
2/8/2023 36,18 36,20 +0,19% 35,99 36,32 36,17 36,19 36,20 6.651 9.512.584.900
1/8/2023 36,15 36,13 +0,36% 35,95 36,23 36,09 36,11 36,13 7.666 5.751.505.200
31/7/2023 36,21 36,00 -0,53% 36,00 36,36 36,15 36,00 36,18 156 10.394.175.800
28/7/2023 36,37 36,19 +0,25% 36,17 36,40 36,25 36,19 36,23 3.793 2.898.029.000
27/7/2023 36,32 36,10 -0,61% 36,10 36,51 36,34 36,10 36,15 9.438 9.864.730.300
26/7/2023 36,25 36,32 +0,22% 36,10 36,52 36,28 36,32 36,34 8.804 6.126.113.100
25/7/2023 36,73 36,24 -1,39% 36,09 36,79 36,24 36,21 36,24 1.563 10.157.998.500
24/7/2023 36,60 36,75 +0,38% 36,57 36,98 36,76 36,68 36,76 8.709 6.777.709.000
21/7/2023 36,45 36,61 +0,63% 36,30 36,89 36,70 36,61 36,63 9.883 7.350.064.800
20/7/2023 36,30 36,38 +0,53% 36,04 36,38 36,20 36,36 36,38 7.451 4.864.471.900
19/7/2023 36,42 36,19 -0,47% 36,08 36,50 36,21 36,18 36,21 5.974 6.679.983.700
18/7/2023 36,56 36,36 -0,14% 36,17 36,58 36,38 36,35 36,38 5.393 3.949.442.800
17/7/2023 36,17 36,41 +0,66% 36,12 36,43 36,27 36,31 36,41 7.062 4.497.191.100
14/7/2023 36,24 36,17 -0,14% 36,06 36,43 36,17 36,17 36,25 7.024 4.787.378.400
13/7/2023 36,25 36,22 0,00% 36,19 36,43 36,30 36,22 36,23 7.737 5.377.473.500
12/7/2023 36,60 36,22 -0,71% 36,19 36,71 36,44 36,22 36,27 9.398 6.790.413.300
11/7/2023 36,87 36,48 -0,73% 36,06 36,87 36,40 36,47 36,48 1.271 7.306.586.700
10/7/2023 37,17 36,75 -1,13% 36,70 37,33 36,86 36,74 36,76 6.977 5.251.624.100
7/7/2023 37,15 37,17 +0,38% 37,02 37,48 37,28 37,17 37,22 7.664 6.518.210.000
6/7/2023 37,01 37,03 -0,24% 36,92 37,18 37,03 37,02 37,09 2.166 8.971.148.700
5/7/2023 37,30 37,12 -0,75% 37,01 37,43 37,15 37,11 37,15 1.580 9.410.446.200
4/7/2023 37,50 37,40 -0,29% 37,15 37,55 37,33 37,38 37,40 5.542 4.367.009.900
3/7/2023 37,90 37,51 -0,35% 37,31 37,97 37,63 37,50 37,52 9.882 15.320.246.900
30/6/2023 37,28 37,64 +1,26% 37,23 37,99 37,67 37,62 37,64 967 8.553.372.600
29/6/2023 37,30 37,17 -0,30% 36,92 37,31 37,07 37,16 37,18 836 9.165.616.500
28/6/2023 37,46 37,28 -0,48% 37,10 37,48 37,25 37,26 37,28 9.542 6.215.315.600
27/6/2023 37,84 37,46 -0,93% 37,12 38,10 37,38 37,46 37,48 9.253 6.798.220.200
26/6/2023 38,05 37,81 -0,63% 37,61 38,14 37,82 37,76 37,81 8.097 6.089.471.600
23/6/2023 37,82 38,05 +1,49% 37,56 38,34 38,08 38,05 38,08 9.697 8.861.509.400
22/6/2023 37,84 37,49 -0,95% 37,42 38,00 37,61 37,49 37,50 7.340 5.488.454.700
21/6/2023 37,92 37,85 +0,05% 37,70 38,04 37,81 37,83 37,85 8.460 6.486.045.500
20/6/2023 37,82 37,83 +0,05% 37,65 38,09 37,88 37,82 37,84 2.889 9.559.731.200
19/6/2023 37,40 37,81 +1,12% 37,39 38,19 37,90 37,80 37,81 8.394 8.008.789.300
16/6/2023 38,00 37,39 -1,63% 37,39 38,15 37,64 37,39 37,62 3.529 15.826.916.800
15/6/2023 38,11 38,01 -0,26% 37,94 38,24 38,05 38,00 38,08 7.543 5.148.698.200
14/6/2023 37,75 38,11 +1,22% 37,74 38,28 38,00 38,11 38,14 2.264 9.740.236.900
13/6/2023 38,18 37,65 -1,34% 37,46 38,30 37,67 37,62 37,66 5.963 12.169.547.800
12/6/2023 38,01 38,16 +0,39% 37,93 38,35 38,15 38,16 38,19 8.471 6.738.961.100
9/6/2023 37,57 38,01 +1,47% 37,51 38,05 37,89 38,01 38,02 8.963 6.763.403.000
7/6/2023 37,36 37,46 +0,27% 37,28 37,85 37,49 37,45 37,46 7.680 6.130.376.300
6/6/2023 36,65 37,36 +1,88% 36,63 37,50 37,15 37,35 37,42 2.786 9.429.559.200
5/6/2023 36,93 36,67 -0,70% 36,27 36,99 36,56 36,64 36,68 1.378 10.663.305.300
2/6/2023 37,10 36,93 -0,40% 36,68 37,38 36,99 36,91 36,94 1.910 11.465.199.300
1/6/2023 37,01 37,08 +0,43% 36,80 37,33 37,11 37,08 37,10 1.118 7.219.521.900
31/5/2023 37,40 36,92 -1,78% 36,92 37,53 37,08 36,92 37,20 9.106 16.296.364.000
30/5/2023 37,94 37,59 -0,71% 37,45 38,07 37,65 37,58 37,63 6.018 6.259.152.300
29/5/2023 37,50 37,86 +0,48% 37,44 38,18 37,79 37,85 37,87 5.022 4.399.877.600
26/5/2023 37,74 37,68 +0,16% 37,40 37,93 37,71 37,68 37,70 6.085 4.468.992.400
25/5/2023 37,55 37,62 +0,78% 37,35 37,79 37,62 37,62 37,64 7.897 5.870.523.800
24/5/2023 37,25 37,33 +0,21% 37,01 37,50 37,34 37,32 37,33 9.043 8.117.081.200
23/5/2023 37,10 37,25 +0,46% 37,10 37,32 37,20 37,17 37,26 9.514 7.733.180.300
22/5/2023 37,08 37,08 0,00% 37,01 37,62 37,25 37,07 37,09 9.570 8.010.277.500
19/5/2023 37,21 37,08 -0,22% 37,06 37,83 37,34 37,07 37,11 1.550 14.337.464.800
18/5/2023 37,09 37,16 +0,19% 37,01 37,50 37,23 37,16 37,21 7.839 5.388.682.300
17/5/2023 37,00 37,09 +0,19% 36,97 37,32 37,15 37,08 37,11 6.891 5.100.382.300
16/5/2023 37,01 37,02 -0,40% 36,84 37,38 37,04 36,98 37,03 7.323 5.941.101.700
15/5/2023 37,22 37,17 -0,05% 36,92 37,33 37,10 37,17 37,18 6.837 4.624.870.800
12/5/2023 37,01 37,19 +0,32% 36,74 37,42 37,17 37,19 37,22 1.120 8.325.711.600
11/5/2023 36,42 37,07 +1,42% 36,14 37,24 36,98 37,02 37,07 1.087 9.613.029.400
10/5/2023 35,99 36,55 +0,83% 35,90 36,68 36,44 36,54 36,59 9.303 8.864.287.600
9/5/2023 36,12 36,25 +0,58% 35,83 36,51 36,22 36,18 36,25 6.045 4.704.771.400
8/5/2023 36,00 36,04 +0,31% 35,79 36,17 36,04 36,02 36,07 6.829 5.731.519.600
5/5/2023 35,69 35,93 +0,67% 35,55 36,42 36,04 35,90 35,93 1.369 8.263.012.500
4/5/2023 35,46 35,69 -1,11% 34,37 36,10 35,16 35,65 35,70 1.917 25.878.825.600
3/5/2023 36,09 36,09 +0,03% 35,94 36,38 36,23 36,09 36,10 9.037 6.063.111.200
2/5/2023 36,26 36,08 -1,07% 35,67 36,31 35,90 36,05 36,08 255 7.569.628.600
28/4/2023 35,53 36,47 +3,26% 35,40 36,47 36,24 36,42 36,47 5.816 24.160.716.400
27/4/2023 35,13 35,32 +0,54% 35,13 35,58 35,33 35,30 35,32 7.763 6.147.460.100
26/4/2023 35,46 35,13 -0,90% 34,87 35,58 35,11 35,12 35,13 6.497 6.287.176.300
25/4/2023 35,44 35,45 +0,03% 35,14 35,74 35,50 35,45 35,47 1.372 8.354.056.100
24/4/2023 34,64 35,44 +2,28% 34,47 35,65 35,35 35,43 35,44 1.600 20.535.479.200
20/4/2023 34,84 34,65 -0,23% 34,49 34,94 34,68 34,65 34,70 7.072 5.338.073.900
19/4/2023 35,05 34,73 -1,08% 34,67 35,27 34,96 34,73 34,80 7.612 6.695.377.200
18/4/2023 35,46 35,11 -0,71% 34,86 35,57 35,03 35,08 35,11 9.636 8.297.553.300
17/4/2023 34,85 35,36 +1,61% 34,69 35,45 35,28 35,35 35,36 1.993 17.016.646.700
14/4/2023 34,95 34,80 -0,43% 34,43 34,97 34,71 34,80 34,82 7.924 6.616.998.200
13/4/2023 34,80 34,95 +0,72% 34,53 35,00 34,84 34,95 34,98 157 9.525.944.600
12/4/2023 34,00 34,70 +2,24% 33,96 34,88 34,54 34,70 34,75 6.932 14.409.112.600
11/4/2023 34,07 33,94 -0,03% 33,72 34,36 33,95 33,93 33,94 9.254 24.328.325.600
10/4/2023 34,99 33,95 -3,14% 33,28 35,03 33,96 33,94 33,95 6.777 32.992.401.500
6/4/2023 35,18 35,05 -0,37% 35,00 35,30 35,09 35,05 35,13 6.534 4.935.302.200
5/4/2023 35,26 35,18 0,00% 34,74 35,51 35,10 35,18 35,19 6.989 6.085.356.500
4/4/2023 35,00 35,18 +1,53% 34,60 35,29 35,00 35,17 35,23 9.253 13.360.946.000
3/4/2023 34,85 34,65 -0,52% 34,24 34,93 34,58 34,64 34,65 9.884 8.509.008.700
31/3/2023 34,98 34,83 -0,06% 34,70 35,10 34,87 34,82 34,83 8.294 7.212.470.700
30/3/2023 35,09 34,85 -0,20% 34,68 35,24 34,84 34,85 34,89 839 8.806.714.400
29/3/2023 35,23 34,92 -0,31% 34,54 35,23 34,83 34,92 34,93 9.182 7.776.087.500
28/3/2023 34,98 35,03 +0,17% 34,78 35,16 34,99 35,03 35,05 9.613 7.708.023.400
27/3/2023 35,14 34,97 -0,09% 34,92 35,37 35,03 34,97 35,00 6.676 6.493.233.100
24/3/2023 34,70 35,00 +1,45% 34,50 35,16 34,93 34,99 35,03 7.571 6.359.013.100
23/3/2023 34,81 34,50 -0,55% 34,19 35,01 34,52 34,50 34,53 8.127 7.007.248.400
22/3/2023 34,85 34,69 -0,46% 34,63 35,05 34,80 34,69 34,71 8.830 7.196.560.500
21/3/2023 35,56 34,85 -1,97% 34,78 35,69 34,99 34,84 34,85 9.672 13.842.165.400
20/3/2023 35,50 35,55 +0,20% 35,35 36,03 35,67 35,52 35,55 1.101 10.321.822.300
17/3/2023 35,68 35,48 -0,76% 35,25 35,90 35,57 35,47 35,48 369 12.335.981.900
16/3/2023 36,90 35,75 -4,03% 35,57 36,94 36,12 35,74 35,75 9.194 20.338.835.000
15/3/2023 36,63 37,25 +1,78% 36,49 37,50 37,21 37,24 37,25 2.451 10.366.938.200
14/3/2023 36,46 36,60 +0,69% 36,41 36,82 36,59 36,60 36,63 5.625 6.108.840.100
13/3/2023 35,95 36,35 +1,03% 35,91 36,82 36,45 36,35 36,39 8.659 7.648.458.000
10/3/2023 35,90 35,98 +0,22% 35,77 36,20 35,95 35,98 36,00 7.562 6.177.848.000
9/3/2023 36,14 35,90 -0,66% 35,86 36,43 36,06 35,90 36,04 6.823 6.941.093.300
8/3/2023 35,95 36,14 +0,53% 35,87 36,24 36,06 36,14 36,16 7.043 5.483.698.400
7/3/2023 35,94 35,95 +0,20% 35,71 36,17 35,89 35,94 35,96 9.769 7.458.264.100
6/3/2023 35,79 35,88 +0,67% 35,64 36,02 35,89 35,87 35,88 7.633 5.629.981.100
3/3/2023 35,60 35,64 +0,25% 35,36 35,95 35,73 35,64 35,66 7.434 5.449.609.000
2/3/2023 35,69 35,55 -0,22% 35,47 36,28 35,78 35,54 35,55 9.846 6.598.970.300
1/3/2023 35,60 35,63 +0,39% 35,48 35,80 35,64 35,63 35,64 9.872 6.478.270.700
28/2/2023 35,59 35,49 +0,20% 35,41 35,82 35,59 35,48 35,50 8.609 6.600.734.300
27/2/2023 35,41 35,42 +0,48% 35,22 35,54 35,38 35,34 35,42 6.491 4.461.326.500
24/2/2023 35,66 35,25 -1,12% 35,25 35,84 35,41 35,25 35,30 9.027 6.873.533.600
23/2/2023 35,68 35,65 -0,08% 35,56 35,96 35,75 35,65 35,67 6.608 4.445.638.600
22/2/2023 35,99 35,68 -0,67% 35,47 35,99 35,64 35,67 35,68 7.168 5.089.750.500
17/2/2023 35,90 35,92 +0,22% 35,90 36,33 36,08 35,91 35,93 8.244 6.023.693.200
16/2/2023 35,85 35,84 -0,11% 35,63 35,99 35,81 35,82 35,84 443 7.949.279.500
15/2/2023 35,98 35,88 -0,28% 35,73 36,14 35,93 35,88 35,95 9.439 7.174.360.400
14/2/2023 36,33 35,98 -0,74% 35,73 36,43 35,92 35,96 35,98 188 6.574.659.700
13/2/2023 36,00 36,25 +0,78% 35,91 36,54 36,31 36,25 36,26 7.318 6.062.753.700
10/2/2023 35,42 35,97 +1,12% 35,41 36,16 35,92 35,97 36,00 7.882 6.875.168.800
9/2/2023 36,05 35,57 -1,33% 35,41 36,20 35,67 35,56 35,57 8.625 6.588.780.500
8/2/2023 35,78 36,05 +1,29% 35,58 36,15 35,77 36,03 36,05 7.065 10.589.953.100
7/2/2023 36,17 35,59 -1,33% 35,51 36,30 35,68 35,58 35,59 9.982 6.957.113.300
6/2/2023 35,70 36,07 +1,09% 35,70 36,41 36,10 36,07 36,08 8.634 6.365.461.100
3/2/2023 36,17 35,68 -1,35% 35,66 36,31 35,85 35,68 35,70 8.665 6.586.857.500
2/2/2023 36,24 36,17 -0,08% 35,92 36,54 36,16 36,14 36,17 4 7.296.290.300
1/2/2023 37,07 36,20 -2,32% 36,12 37,28 36,40 36,19 36,20 7.322 12.314.204.800
31/1/2023 36,45 37,06 +1,70% 36,45 37,18 37,03 37,05 37,06 913 9.319.798.300
30/1/2023 36,56 36,44 +0,36% 36,32 36,70 36,48 36,39 36,44 8.523 6.735.585.300
27/1/2023 36,24 36,31 +0,69% 36,24 36,98 36,59 36,31 36,34 3.208 17.397.479.900
26/1/2023 35,80 36,06 +0,90% 35,80 36,38 36,15 36,05 36,06 424 10.207.458.800
25/1/2023 35,73 35,74 +0,06% 35,67 36,03 35,84 35,74 35,75 202 8.021.750.800
24/1/2023 35,34 35,72 +1,05% 35,33 35,83 35,65 35,70 35,74 9.370 8.035.311.300
23/1/2023 35,39 35,35 +0,11% 35,35 35,77 35,52 35,35 35,38 9.072 7.112.426.700
20/1/2023 35,46 35,31 -0,42% 35,16 35,63 35,33 35,30 35,32 8.268 5.884.630.400
19/1/2023 35,02 35,46 +1,26% 35,02 35,61 35,43 35,46 35,47 7.553 6.610.834.000
18/1/2023 35,13 35,02 -0,06% 35,02 35,41 35,17 35,02 35,04 1.311 9.697.281.100
17/1/2023 34,87 35,04 +0,72% 34,84 35,20 35,06 35,04 35,06 6.830 5.209.017.300
16/1/2023 34,77 34,79 +0,06% 34,72 35,13 34,91 34,79 34,80 8.994 8.336.297.500
13/1/2023 34,96 34,77 -0,46% 34,62 35,08 34,88 34,77 34,82 8.049 7.511.453.300
12/1/2023 34,66 34,93 +0,26% 34,66 35,53 35,12 34,92 34,94 2.965 10.927.104.200
11/1/2023 34,43 34,84 -2,87% 34,11 34,87 34,44 34,80 34,84 6.281 13.202.040.800
10/1/2023 35,80 35,87 +0,36% 35,58 36,05 35,78 35,87 35,89 9.135 18.074.569.400
9/1/2023 35,51 35,74 +1,16% 35,15 36,06 35,66 35,71 35,74 2.737 18.144.709.900
6/1/2023 34,85 35,33 +3,79% 34,85 36,04 35,40 35,33 35,37 3.892 24.526.260.300
5/1/2023 34,06 34,04 +0,03% 33,86 34,30 34,01 34,03 34,04 9.699 6.580.868.800
4/1/2023 34,01 34,03 +0,50% 33,78 34,39 33,99 34,03 34,04 2.036 7.429.686.600
3/1/2023 34,38 33,86 -1,40% 33,78 34,63 34,06 33,86 33,87 2.904 7.291.241.400
2/1/2023 34,68 34,34 -0,95% 34,10 34,97 34,35 34,34 34,38 9.868 5.530.111.800
29/12/2022 34,83 34,67 -0,09% 34,54 35,06 34,76 34,67 34,68 7.944 6.367.984.500
28/12/2022 34,49 34,70 +1,05% 34,26 34,91 34,61 34,69 34,70 835 6.905.546.200
27/12/2022 34,71 34,34 -0,67% 34,22 34,89 34,40 34,33 34,34 7.734 6.153.734.100
26/12/2022 34,87 34,57 -0,83% 34,42 35,07 34,65 34,56 34,57 3.231 2.672.065.600
23/12/2022 34,83 34,86 +0,61% 34,44 35,09 34,75 34,85 34,88 6.847 4.428.306.700
22/12/2022 33,96 34,65 +2,36% 33,96 34,75 34,46 34,62 34,65 1.132 8.327.944.200
21/12/2022 33,69 33,85 +0,89% 33,45 34,01 33,80 33,83 33,85 777 10.678.551.200
20/12/2022 33,27 33,55 +0,84% 33,22 34,13 33,75 33,54 33,57 3.056 9.138.542.600
19/12/2022 33,04 33,27 +1,09% 33,04 33,50 33,29 33,27 33,39 1.358 9.094.170.100
16/12/2022 33,60 32,91 -1,97% 32,91 33,99 33,16 32,91 33,01 5.971 21.183.549.600
15/12/2022 33,06 33,57 +0,90% 32,93 33,94 33,57 33,57 33,58 767 7.663.794.000
14/12/2022 33,75 33,27 -1,36% 32,51 33,92 33,21 33,20 33,27 9.799 22.703.968.800
13/12/2022 34,70 33,73 -2,80% 33,70 35,06 34,38 33,72 33,73 7.902 13.704.146.000
12/12/2022 34,92 34,70 -0,23% 34,19 35,10 34,48 34,68 34,72 4.019 9.172.242.000
9/12/2022 35,21 34,78 -0,80% 34,75 35,21 34,89 34,78 34,86 8.438 5.489.779.800
8/12/2022 35,40 35,06 -0,96% 34,96 35,59 35,18 35,06 35,07 1.751 14.562.728.800
7/12/2022 34,98 35,40 +0,83% 34,98 35,58 35,40 35,40 35,42 7.964 5.773.098.900
6/12/2022 34,76 35,11 +1,21% 34,73 35,26 34,97 35,11 35,13 2.332 10.466.325.100
5/12/2022 35,00 34,69 -1,45% 34,57 35,19 34,87 34,64 34,69 5.223 10.636.701.100
2/12/2022 35,27 35,20 +0,14% 35,17 36,17 35,49 35,20 35,23 5.720 12.422.765.900
1/12/2022 34,54 35,15 +1,77% 34,33 35,65 35,15 35,14 35,20 928 38.141.819.700
30/11/2022 36,04 34,54 -4,06% 34,54 36,13 35,17 34,54 34,60 7.679 27.015.398.300
29/11/2022 36,27 36,00 -0,19% 35,86 36,35 36,05 35,98 36,00 5.465 10.930.396.700
28/11/2022 36,60 36,07 -0,96% 36,03 36,76 36,13 36,07 36,08 3.362 8.368.414.100
25/11/2022 37,18 36,42 -2,04% 36,42 37,34 36,71 36,42 36,50 508 6.367.538.400
24/11/2022 36,80 37,18 +1,28% 36,55 37,32 37,02 37,17 37,35 6.954 5.128.976.200
23/11/2022 36,95 36,71 -0,51% 36,41 37,19 36,67 36,70 36,71 1.168 6.337.741.100
22/11/2022 37,20 36,90 -0,38% 36,83 37,44 37,06 36,87 36,90 2.928 7.882.405.100
21/11/2022 37,36 37,04 +0,03% 36,97 37,82 37,31 37,04 37,12 5.210 8.965.900.700
18/11/2022 37,36 37,03 -0,27% 36,82 37,90 37,22 36,98 37,03 5.971 11.203.242.800
17/11/2022 37,05 37,13 +0,05% 36,39 37,25 36,89 37,13 37,18 8.375 12.236.379.800
16/11/2022 39,04 37,11 -7,32% 37,04 39,04 37,53 37,10 37,11 2.120 15.828.230.300
14/11/2022 39,79 40,04 +1,34% 39,79 40,99 40,39 40,03 40,04 8.368 15.355.208.500
11/11/2022 38,64 39,51 +2,33% 38,53 39,69 39,23 39,50 39,55 9.820 15.629.472.300
10/11/2022 39,69 38,61 -1,51% 38,22 39,87 38,77 38,60 38,61 7.243 19.046.856.200
9/11/2022 39,29 39,20 -0,20% 39,20 39,99 39,59 39,20 39,26 9.487 6.643.421.100
8/11/2022 39,01 39,28 +0,67% 38,95 39,60 39,32 39,27 39,30 9.016 5.754.050.000
7/11/2022 39,51 39,02 -1,24% 39,02 39,78 39,30 39,02 39,14 2.109 7.258.823.800
4/11/2022 39,57 39,51 +0,15% 39,51 40,37 39,77 39,50 39,56 3.973 9.418.978.200
3/11/2022 39,86 39,45 -1,08% 39,29 39,92 39,49 39,45 39,53 4.294 10.837.469.600
1/11/2022 40,18 39,88 -0,77% 39,44 40,44 39,92 39,87 39,88 5.743 10.870.074.900
31/10/2022 39,02 40,19 +1,67% 38,54 40,37 39,45 40,19 40,20 9.111 13.354.838.500
28/10/2022 39,55 39,53 -0,25% 39,51 39,84 39,63 39,53 39,64 8.677 6.706.401.500
27/10/2022 39,40 39,63 +0,89% 39,37 39,99 39,63 39,63 39,67 1.805 10.069.334.300
26/10/2022 40,13 39,28 -2,12% 39,21 40,15 39,44 39,27 39,28 6.607 11.326.648.800
25/10/2022 40,25 40,13 -0,32% 40,13 40,57 40,34 40,13 40,15 1.910 7.698.271.900
24/10/2022 39,92 40,26 +0,83% 39,90 40,80 40,45 40,26 40,33 1.364 9.131.966.900
21/10/2022 39,39 39,93 +2,04% 39,16 40,44 39,81 39,93 39,96 3.212 10.245.589.400
20/10/2022 39,08 39,13 +0,20% 38,94 39,49 39,11 39,13 39,15 1.193 19.005.537.900
19/10/2022 38,97 39,05 +0,26% 38,79 39,08 38,96 39,03 39,05 9.470 6.875.192.600
18/10/2022 39,14 38,95 +0,59% 38,79 39,36 38,96 38,95 39,00 608 9.293.347.500
17/10/2022 38,96 38,72 -0,33% 38,72 39,10 38,86 38,72 38,79 8.409 6.178.227.200
14/10/2022 39,15 38,85 -0,56% 38,58 39,29 38,95 38,84 38,85 337 7.482.774.600
13/10/2022 39,71 39,07 -1,71% 39,03 39,89 39,28 39,07 39,08 2.954 9.471.826.900
11/10/2022 39,98 39,75 -0,72% 39,74 40,18 39,89 39,75 39,76 9.730 6.414.281.500
10/10/2022 40,00 40,04 +0,20% 39,68 40,14 39,92 40,04 40,05 633 6.801.345.600
7/10/2022 39,71 39,96 +0,63% 39,66 39,97 39,83 39,94 39,96 7.623 5.359.263.600
6/10/2022 39,55 39,71 +0,30% 39,41 39,83 39,59 39,70 39,71 1.342 6.618.340.900
5/10/2022 39,82 39,59 -0,13% 39,21 39,92 39,48 39,58 39,59 3.171 8.320.072.000
4/10/2022 40,30 39,64 -1,02% 39,47 40,52 39,86 39,64 39,68 724 7.032.103.200
3/10/2022 38,95 40,05 +2,82% 38,71 40,05 39,61 40,05 40,06 5.120 11.105.718.900
30/9/2022 38,58 38,95 +1,09% 38,46 39,25 39,04 38,95 38,96 4.081 11.443.798.700
29/9/2022 39,20 38,53 -1,93% 38,53 39,20 38,82 38,53 38,60 7.556 12.606.878.900
28/9/2022 39,97 39,29 -1,65% 39,29 40,06 39,68 39,29 39,34 98 7.359.148.700
27/9/2022 40,92 39,95 -2,18% 39,95 41,12 40,33 39,95 40,08 2.320 9.619.883.100
26/9/2022 41,53 40,84 -2,37% 40,67 41,69 40,94 40,84 40,87 2.609 10.475.294.300
23/9/2022 41,74 41,83 +0,14% 41,36 41,88 41,64 41,80 41,83 9.932 8.308.121.000
22/9/2022 41,65 41,77 +0,26% 41,40 41,99 41,68 41,77 41,78 299 7.484.053.900
21/9/2022 41,32 41,66 +0,87% 41,30 42,00 41,69 41,66 41,68 904 8.119.322.100
20/9/2022 40,94 41,30 +0,88% 40,81 41,32 41,10 41,28 41,30 8.771 6.081.322.000
19/9/2022 40,35 40,94 +0,71% 40,28 41,07 40,81 40,92 40,98 8.219 6.466.553.000
16/9/2022 40,74 40,65 -0,47% 40,25 40,95 40,57 40,64 40,65 1.591 10.409.135.000
15/9/2022 41,07 40,84 -0,58% 40,73 41,22 40,89 40,83 40,84 7.368 4.994.447.700
14/9/2022 41,15 41,08 -0,17% 40,85 41,24 41,08 41,08 41,09 7.620 5.454.988.900
13/9/2022 41,40 41,15 -0,82% 41,06 41,56 41,28 41,15 41,17 9.048 5.960.341.800
12/9/2022 41,50 41,49 -0,02% 41,35 41,75 41,51 41,48 41,50 6.107 4.079.059.500
9/9/2022 41,84 41,50 -0,53% 41,31 41,87 41,51 41,50 41,52 5.887 4.255.237.500
8/9/2022 42,26 41,72 -0,67% 41,50 42,26 41,75 41,70 41,72 7.912 5.577.296.600
6/9/2022 42,19 42,00 -0,62% 41,92 42,33 42,07 42,00 42,01 6.889 4.735.875.900
5/9/2022 42,22 42,26 +0,33% 42,10 42,72 42,34 42,26 42,31 5.946 4.557.086.500
2/9/2022 42,16 42,12 -0,33% 42,05 42,38 42,20 42,12 42,17 7.771 7.593.355.200
1/9/2022 42,00 42,26 +1,39% 41,40 42,56 42,10 42,25 42,27 5.796 13.634.927.900
31/8/2022 40,75 41,68 +2,38% 40,73 41,86 41,56 41,67 41,68 2.433 10.854.397.900
30/8/2022 40,72 40,71 -0,02% 40,63 41,08 40,79 40,70 40,71 7.309 6.179.197.000
29/8/2022 40,40 40,72 +1,19% 40,27 40,98 40,67 40,71 40,72 7.180 5.317.252.000
26/8/2022 40,38 40,24 -0,32% 40,24 40,66 40,43 40,24 40,36 6.357 4.063.310.300
25/8/2022 40,95 40,37 -1,34% 40,16 40,97 40,39 40,36 40,37 7.995 6.039.502.000
24/8/2022 41,35 40,92 -1,02% 40,80 41,41 41,03 40,92 40,93 8.266 6.313.627.400
23/8/2022 41,59 41,34 -0,29% 41,20 41,65 41,35 41,32 41,34 5.350 5.010.702.800
22/8/2022 41,43 41,46 -0,10% 41,25 41,69 41,48 41,46 41,47 5.929 4.977.145.300
19/8/2022 41,52 41,50 -0,95% 41,40 41,89 41,64 41,50 41,67 7.989 7.789.623.100
18/8/2022 42,03 41,90 -0,33% 41,49 42,30 41,85 41,89 41,90 7 8.663.853.100
17/8/2022 41,17 42,04 +1,55% 41,06 42,10 41,76 42,04 42,05 9.500 7.247.279.600
16/8/2022 42,12 41,40 -4,56% 41,17 42,60 41,40 41,38 41,40 9.701 8.834.467.600
15/8/2022 42,78 43,38 +1,69% 42,78 43,89 43,56 43,38 43,39 3.005 12.274.355.700
12/8/2022 42,30 42,66 +1,21% 42,30 42,91 42,65 42,66 42,70 189 8.644.940.200
11/8/2022 43,60 42,15 -2,32% 42,04 44,00 42,58 42,15 42,29 4.276 12.814.553.200
10/8/2022 43,25 43,15 +0,12% 43,05 43,64 43,32 43,14 43,15 1.926 9.163.589.300
9/8/2022 42,76 43,10 +1,20% 42,63 43,12 42,90 43,10 43,11 9.885 7.195.980.300
8/8/2022 42,26 42,59 +1,02% 41,96 42,95 42,63 42,56 42,59 3.745 11.565.267.600
5/8/2022 41,82 42,16 +0,81% 41,76 42,47 42,17 42,16 42,17 8.538 6.455.855.500
4/8/2022 41,27 41,82 +1,33% 41,27 41,90 41,73 41,82 41,83 7.696 6.761.449.300
3/8/2022 41,40 41,27 0,00% 41,09 41,64 41,37 41,27 41,28 1.560 8.845.676.000
2/8/2022 40,84 41,27 +1,03% 40,53 41,53 41,30 41,27 41,28 1.749 10.879.791.000
1/8/2022 40,46 40,85 +0,96% 40,34 41,17 40,84 40,80 40,85 483 7.609.894.700
29/7/2022 40,59 40,46 -0,32% 40,30 40,85 40,63 40,46 40,53 657 9.772.513.000
28/7/2022 40,39 40,59 +0,35% 40,23 40,87 40,52 40,59 40,60 7.402 5.741.282.000
27/7/2022 40,43 40,45 +0,10% 40,02 40,56 40,25 40,43 40,45 9.423 6.709.593.100
26/7/2022 40,62 40,41 -0,52% 40,39 41,00 40,60 40,41 40,48 8.798 8.153.219.400
25/7/2022 40,28 40,62 +0,92% 40,28 40,89 40,69 40,62 40,65 9.509 7.302.210.200
22/7/2022 39,66 40,25 +1,51% 39,66 40,40 40,04 40,22 40,25 232 8.587.608.800
21/7/2022 39,37 39,65 +0,46% 39,19 39,70 39,52 39,65 39,66 7.202 4.081.970.500
20/7/2022 39,22 39,47 +0,51% 39,20 39,63 39,44 39,42 39,48 7.011 4.756.472.100
19/7/2022 39,50 39,27 -0,51% 39,16 39,53 39,32 39,27 39,28 8.710 6.000.566.700
18/7/2022 39,76 39,47 -0,33% 39,22 39,96 39,54 39,47 39,49 7.569 5.339.442.200
15/7/2022 39,68 39,60 +0,08% 39,33 39,93 39,58 39,60 39,65 8.796 5.498.817.200
14/7/2022 39,08 39,57 +1,23% 38,96 39,62 39,47 39,50 39,57 8.569 6.568.556.100
13/7/2022 39,07 39,09 -0,20% 38,89 39,19 39,03 39,08 39,09 9.653 5.584.512.000
12/7/2022 39,11 39,17 +0,15% 39,02 39,70 39,29 39,17 39,18 8.747 5.566.153.700
11/7/2022 39,00 39,11 +0,08% 38,88 39,39 39,09 39,07 39,11 8.786 6.624.510.800
8/7/2022 39,18 39,08 -0,26% 39,04 39,43 39,13 39,08 39,13 5.415 4.223.095.600
7/7/2022 38,95 39,18 +1,14% 38,63 39,42 39,15 39,18 39,20 9.832 7.283.789.200
6/7/2022 38,34 38,74 +0,70% 38,09 39,11 38,63 38,71 38,74 1.805 8.625.199.800
5/7/2022 38,55 38,47 -0,47% 38,27 38,80 38,58 38,47 38,48 118 7.902.706.900
4/7/2022 39,25 38,65 -1,60% 38,53 39,49 38,87 38,65 38,66 7.192 6.676.425.500
1/7/2022 38,63 39,28 +1,71% 38,53 39,70 39,32 39,28 39,35 2.168 9.980.563.500
30/6/2022 38,49 38,62 +0,10% 38,17 39,14 38,72 38,62 38,64 3.578 12.301.568.200
29/6/2022 39,36 38,58 -1,91% 38,58 39,51 38,86 38,58 38,70 9.270 8.924.517.100
28/6/2022 39,17 39,33 +0,61% 38,85 39,85 39,42 39,27 39,33 7.998 7.405.132.700
27/6/2022 39,08 39,09 +0,23% 38,49 39,34 39,00 39,08 39,23 9.002 7.790.532.400
24/6/2022 39,65 39,00 -0,56% 38,95 39,65 39,12 39,00 39,02 8.376 7.217.822.300
23/6/2022 39,77 39,22 -1,18% 39,22 40,23 39,60 39,22 39,26 7.366 8.477.512.300
22/6/2022 39,71 39,69 -0,28% 39,51 40,12 39,82 39,68 39,69 7.711 8.036.554.600
21/6/2022 40,18 39,80 -0,97% 39,73 40,51 40,05 39,78 39,80 332 8.729.935.600
20/6/2022 40,21 40,19 +0,42% 40,08 40,45 40,24 40,16 40,21 6.015 5.205.906.600
17/6/2022 40,24 40,02 -0,94% 40,02 40,64 40,26 40,01 40,02 8.341 10.487.497.500
15/6/2022 40,49 40,40 +0,02% 40,24 40,73 40,47 40,40 40,41 7.610 6.036.296.000
14/6/2022 40,48 40,39 -0,17% 40,22 40,84 40,50 40,35 40,39 6.674 4.447.892.700
13/6/2022 40,42 40,46 +0,30% 40,06 40,68 40,38 40,45 40,46 604 9.267.251.000
10/6/2022 40,40 40,34 -0,44% 40,06 40,74 40,49 40,34 40,35 806 9.230.057.800
9/6/2022 40,55 40,52 +0,10% 40,19 40,94 40,67 40,52 40,65 9.535 8.590.755.100
8/6/2022 40,09 40,48 +0,20% 40,09 40,82 40,56 40,44 40,48 8.550 7.137.467.700
7/6/2022 40,92 40,40 -1,29% 40,40 41,23 40,68 40,40 40,43 7.791 6.155.895.200
6/6/2022 41,28 40,93 -0,82% 40,93 41,90 41,41 40,93 41,02 2.092 11.350.188.100
3/6/2022 40,84 41,27 +1,23% 40,49 41,56 41,09 41,26 41,28 3.907 15.876.793.500
2/6/2022 40,40 40,77 +1,44% 40,19 40,78 40,57 40,72 40,77 8.993 6.738.284.300
1/6/2022 40,21 40,19 -0,47% 40,00 40,52 40,24 40,18 40,24 3.515 12.112.626.800
31/5/2022 40,16 40,38 +0,87% 40,14 40,68 40,39 40,38 40,39 9.705 7.908.962.500
30/5/2022 40,02 40,03 +0,05% 39,94 40,24 40,07 40,03 40,15 5.509 4.910.055.700
27/5/2022 40,41 40,01 -0,99% 39,96 40,48 40,17 40,01 40,02 7.011 5.473.982.200
26/5/2022 41,58 40,41 -2,77% 40,41 41,67 40,77 40,41 40,48 3.944 10.289.282.300
25/5/2022 41,81 41,56 -0,69% 41,56 42,22 41,77 41,56 41,59 3.608 8.928.116.800
24/5/2022 40,77 41,85 +2,35% 40,77 42,08 41,60 41,84 41,85 1.384 9.818.792.300
23/5/2022 40,92 40,89 +0,22% 40,64 41,29 41,03 40,89 40,91 8.296 7.034.634.800
20/5/2022 41,28 40,80 -0,66% 40,74 41,28 40,94 40,80 40,88 9.096 7.176.425.300
19/5/2022 41,03 41,07 +0,17% 40,78 41,33 41,14 41,07 41,15 7.962 6.556.694.700
18/5/2022 40,71 41,00 +0,64% 40,61 41,39 41,17 41,00 41,06 2.748 11.561.362.500
17/5/2022 40,50 40,74 +0,97% 40,28 41,03 40,74 40,74 40,77 3.400 10.567.961.600
16/5/2022 40,35 40,35 +0,05% 40,05 40,57 40,30 40,35 40,36 786 8.580.511.800
13/5/2022 40,76 40,33 -0,96% 40,12 40,85 40,36 40,33 40,35 407 7.513.917.800
12/5/2022 39,80 40,72 +1,27% 39,79 40,81 40,55 40,71 40,72 5.585 12.882.336.000
11/5/2022 40,92 40,21 -2,17% 40,02 41,14 40,42 40,18 40,21 5.517 14.035.560.200
10/5/2022 42,57 41,10 -8,69% 40,87 42,89 41,45 41,05 41,10 8.345 17.076.121.100
9/5/2022 44,99 45,01 +0,65% 44,46 45,47 45,06 45,01 45,04 3.813 14.435.872.400
6/5/2022 44,71 44,72 +0,31% 44,54 45,10 44,86 44,72 44,78 9.883 10.162.829.200
5/5/2022 45,12 44,58 -1,26% 44,30 45,44 44,67 44,58 44,61 2.350 10.424.889.900
4/5/2022 44,49 45,15 +2,27% 43,92 45,15 44,53 45,06 45,17 7.561 17.094.749.700
3/5/2022 43,59 44,15 +1,38% 43,51 44,57 44,18 44,11 44,15 3.239 11.669.103.900
2/5/2022 43,98 43,55 -0,98% 43,32 44,17 43,67 43,55 43,59 6.016 13.326.202.700
29/4/2022 45,25 43,98 -2,46% 43,98 45,31 44,24 43,98 43,99 2.883 31.485.039.400
28/4/2022 45,86 45,09 -1,44% 45,09 46,07 45,44 45,09 45,14 7.230 7.875.946.000
27/4/2022 45,57 45,75 +0,64% 45,54 45,87 45,73 45,73 45,75 8.233 9.806.464.700
26/4/2022 44,96 45,46 +1,00% 44,69 45,75 45,27 45,42 45,47 5.790 14.871.883.700
25/4/2022 44,16 45,01 +1,47% 44,07 45,16 44,67 45,01 45,05 2.398 11.265.049.900
22/4/2022 44,22 44,36 -0,49% 44,06 44,54 44,28 44,34 44,36 8.944 9.986.169.000
20/4/2022 44,25 44,58 +0,97% 43,87 44,74 44,33 44,53 44,58 8.212 8.145.887.400
19/4/2022 44,66 44,15 -1,27% 44,14 44,85 44,36 44,15 44,30 9.391 9.379.554.000
18/4/2022 44,34 44,72 +0,95% 44,34 44,85 44,66 44,71 44,72 7.050 6.072.929.100
14/4/2022 44,22 44,30 +0,36% 43,95 44,54 44,24 44,30 44,38 8.545 7.797.618.000
13/4/2022 44,69 44,14 -0,85% 44,14 44,81 44,43 44,14 44,27 1.153 10.734.265.200
12/4/2022 44,49 44,52 +0,77% 44,28 45,35 44,61 44,52 44,53 8.679 7.519.411.500
11/4/2022 44,32 44,18 -0,34% 44,05 44,58 44,30 44,17 44,29 7.001 6.815.283.900
8/4/2022 44,04 44,33 +0,68% 43,92 44,54 44,28 44,33 44,34 7.407 6.869.943.700
7/4/2022 43,91 44,03 +0,09% 43,80 44,19 44,02 44,03 44,06 7.360 6.731.969.900
6/4/2022 44,15 43,99 -0,34% 43,67 44,27 43,95 43,99 44,00 7.596 6.685.332.800
5/4/2022 44,67 44,14 -0,99% 44,13 44,83 44,37 44,13 44,14 7.696 7.541.598.100
4/4/2022 44,09 44,58 +0,75% 44,09 44,61 44,39 44,58 44,59 7.750 7.164.310.000
1/4/2022 44,24 44,25 +0,25% 44,02 44,78 44,31 44,24 44,25 4.464 13.777.722.300
31/3/2022 43,73 44,14 +0,94% 43,73 44,44 44,18 44,13 44,22 9.281 12.236.836.500
30/3/2022 43,68 43,73 +0,02% 43,48 43,96 43,66 43,68 43,73 9.555 6.929.335.700
29/3/2022 44,09 43,72 -1,11% 43,67 44,52 43,98 43,72 43,83 1.631 11.148.897.900
28/3/2022 44,33 44,21 -0,43% 44,14 44,72 44,32 44,20 44,22 7.433 6.692.087.100
25/3/2022 43,82 44,40 +1,32% 43,80 44,94 44,55 44,40 44,42 2.662 11.454.891.700
24/3/2022 42,76 43,82 +2,31% 42,75 43,94 43,69 43,80 43,83 976 10.318.533.900
23/3/2022 42,81 42,83 +0,16% 42,68 43,25 42,95 42,83 42,86 8.036 8.194.242.100
22/3/2022 42,60 42,76 +0,78% 42,55 43,10 42,81 42,76 42,77 1.290 9.737.928.300
21/3/2022 42,30 42,43 -0,12% 42,03 42,61 42,32 42,43 42,44 1.007 10.658.333.200
18/3/2022 41,60 42,48 +1,75% 41,40 42,48 42,25 42,46 42,48 3.474 28.639.171.100
17/3/2022 41,43 41,75 +0,97% 41,16 41,75 41,49 41,65 41,75 9.658 8.199.914.100
16/3/2022 41,12 41,35 +0,29% 40,83 41,53 41,17 41,33 41,35 4.690 13.712.425.800
15/3/2022 40,65 41,23 +1,43% 40,50 41,23 41,05 41,20 41,23 3.225 15.401.968.100
14/3/2022 40,94 40,65 -0,49% 40,65 41,19 40,82 40,65 40,74 9.537 9.406.756.300
11/3/2022 41,35 40,85 -0,56% 40,59 41,56 40,91 40,85 40,86 9.455 8.266.779.500
10/3/2022 40,96 41,08 +0,37% 40,49 41,44 41,06 41,07 41,08 2.279 11.612.318.100
9/3/2022 40,10 40,93 +2,33% 39,96 41,20 40,80 40,90 40,93 2.133 11.684.707.800
8/3/2022 40,50 40,00 -1,11% 40,00 40,72 40,23 40,00 40,12 5.016 13.147.680.100
7/3/2022 41,31 40,45 -2,11% 40,45 41,37 40,75 40,44 40,45 1.625 11.922.538.200
4/3/2022 39,76 41,32 +3,98% 39,72 41,85 41,24 41,31 41,32 5.555 29.157.640.100
3/3/2022 40,09 39,74 -0,35% 39,66 40,25 39,98 39,73 39,74 6.612 23.430.954.100
2/3/2022 39,35 39,88 +1,14% 39,34 40,22 39,82 39,87 39,88 3.966 13.802.290.800
25/2/2022 39,63 39,43 -0,55% 39,18 39,88 39,53 39,43 39,49 4.166 12.030.353.900
24/2/2022 38,98 39,65 -0,05% 38,64 39,91 39,50 39,65 39,68 5.389 12.994.023.700
23/2/2022 38,96 39,67 +2,11% 38,96 40,00 39,68 39,64 39,68 4.912 15.294.786.000
22/2/2022 37,94 38,85 +2,64% 37,94 38,94 38,60 38,84 38,86 5.383 16.522.933.700
21/2/2022 37,65 37,85 +0,40% 37,64 38,37 38,08 37,85 37,89 7.932 8.001.595.200
18/2/2022 37,85 37,70 +0,91% 37,67 38,23 37,92 0,00 0,00 4.285 14.059.672.400
17/2/2022 37,46 37,36 -0,11% 37,32 37,62 37,44 37,35 37,46 7.593 6.782.190.100
16/2/2022 37,85 37,40 -1,03% 37,40 37,94 37,59 37,40 37,46 9.765 7.810.613.500
15/2/2022 37,68 37,79 +0,83% 37,42 38,00 37,84 37,79 37,80 0 9.065.221.500
14/2/2022 37,68 37,48 -0,37% 37,37 37,83 37,53 37,45 37,49 8.240 7.517.310.300
11/2/2022 37,97 37,62 -0,63% 37,51 38,00 37,74 37,62 37,64 7.471 6.411.875.100
10/2/2022 37,76 37,86 +0,45% 37,64 38,08 37,88 37,85 37,86 7.448 6.100.127.900
9/2/2022 37,46 37,69 +0,56% 37,26 37,92 37,69 37,69 37,70 8.316 7.475.850.600
8/2/2022 37,66 37,48 -0,43% 37,48 37,99 37,67 37,48 37,56 7.069 6.594.721.800
7/2/2022 37,62 37,64 -0,03% 37,59 38,14 37,82 37,64 37,70 9.677 7.720.728.300
4/2/2022 37,89 37,65 -0,61% 37,52 37,95 37,64 37,63 37,65 8.625 7.890.747.900
3/2/2022 37,63 37,88 +0,96% 37,62 38,07 37,91 37,88 37,89 8.020 7.061.652.000
2/2/2022 37,72 37,52 -0,24% 37,50 37,91 37,67 37,52 37,65 9.501 8.113.814.100
1/2/2022 38,10 37,61 -1,47% 37,59 38,22 37,82 37,61 37,70 3.901 11.226.267.000
31/1/2022 37,70 38,17 +1,25% 37,68 38,31 38,08 38,16 38,17 9.695 8.480.987.500
28/1/2022 37,77 37,70 -0,08% 37,40 37,91 37,69 37,68 37,71 9.757 7.558.293.900
27/1/2022 37,79 37,73 +0,37% 37,45 37,97 37,69 37,70 37,73 8.677 6.453.553.900
26/1/2022 38,12 37,59 -1,05% 37,59 38,56 37,83 37,59 37,60 1.785 10.563.684.800
25/1/2022 37,97 37,99 0,00% 37,48 38,22 37,97 37,99 38,00 654 9.433.124.900
24/1/2022 38,00 37,99 +0,03% 37,88 38,50 38,08 37,98 37,99 2.175 8.421.894.700
21/1/2022 37,48 37,98 +0,88% 37,30 38,19 37,93 37,97 37,98 1.279 11.160.194.800
20/1/2022 36,83 37,65 +2,28% 36,83 37,94 37,61 37,61 37,65 4.546 12.342.400.300
19/1/2022 36,24 36,81 +1,74% 36,21 36,96 36,67 36,80 36,81 9.953 9.015.740.500
18/1/2022 36,07 36,18 +0,30% 36,04 36,35 36,19 36,18 36,22 9.691 6.674.697.900
17/1/2022 36,06 36,07 +0,03% 35,96 36,43 36,13 36,06 36,09 8.185 6.233.161.800
14/1/2022 36,05 36,06 +0,06% 35,94 36,16 36,04 36,05 36,06 8.611 7.427.735.400
13/1/2022 36,08 36,04 -0,03% 36,00 36,24 36,08 36,03 36,05 9.861 7.058.823.600
12/1/2022 36,15 36,05 -0,33% 35,99 36,35 36,13 36,05 36,06 3.459 11.254.430.500
11/1/2022 36,16 36,17 +0,06% 35,98 36,27 36,11 36,11 36,17 8.971 6.855.230.000
10/1/2022 36,17 36,15 +0,11% 36,10 36,40 36,19 36,14 36,16 8.978 6.441.484.300
7/1/2022 36,25 36,11 -0,08% 36,02 36,49 36,26 36,10 36,11 9.048 7.642.901.100
6/1/2022 36,31 36,14 -0,19% 36,01 36,40 36,23 36,14 36,15 9.604 9.594.869.800
5/1/2022 36,60 36,21 -1,07% 36,21 36,70 36,40 36,20 36,21 206 6.615.214.400
4/1/2022 36,40 36,60 +0,83% 36,14 36,92 36,56 36,59 36,60 5.878 9.809.392.700
3/1/2022 36,37 36,30 +0,28% 36,09 36,76 36,39 36,29 36,30 4.710 12.549.982.900
23/12/2021 36,33 36,20 -0,36% 36,04 36,55 36,20 36,19 36,21 6.079 4.163.528.900
22/12/2021 36,21 36,33 +0,30% 36,02 36,47 36,28 36,30 36,33 9.043 6.376.402.200
21/12/2021 36,47 36,22 +0,11% 35,91 36,48 36,18 36,21 36,22 6.215 4.696.173.600
20/12/2021 36,56 36,18 -1,07% 36,12 36,58 36,30 36,18 36,21 7.580 5.697.252.600
17/12/2021 36,58 36,57 -0,03% 36,43 37,06 36,66 36,51 36,57 8.817 7.798.523.900
16/12/2021 36,41 36,58 +0,63% 36,32 37,00 36,69 36,57 36,58 3.098 8.567.863.400
15/12/2021 36,12 36,35 +1,17% 35,69 36,55 36,32 36,34 36,35 4.868 11.195.729.900
14/12/2021 36,12 35,93 -0,47% 35,87 36,64 36,16 35,93 35,96 9.560 6.779.257.400
13/12/2021 35,71 36,10 +1,40% 35,55 36,12 35,90 36,07 36,10 9.064 7.868.771.800
10/12/2021 35,50 35,60 +0,31% 35,50 36,04 35,78 35,60 35,61 7.392 5.459.719.100
9/12/2021 35,65 35,49 -0,81% 35,35 35,77 35,54 35,48 35,49 7.775 6.068.942.900
8/12/2021 36,00 35,78 -0,33% 35,62 36,18 35,86 35,78 35,83 508 9.065.216.200
7/12/2021 36,72 35,90 -5,65% 35,88 36,88 36,14 35,90 35,91 708 10.369.943.600
6/12/2021 38,07 38,05 +1,04% 37,97 38,57 38,14 38,04 38,08 4.213 13.407.693.600
3/12/2021 37,40 37,66 +1,18% 37,38 38,53 37,76 37,64 37,66 6.053 20.895.067.500
2/12/2021 36,90 37,22 +3,68% 36,78 37,90 37,34 37,22 37,24 7.119 14.395.334.300
1/12/2021 36,08 35,90 -0,36% 35,74 36,67 36,05 35,86 35,91 1.554 8.007.969.200
30/11/2021 36,36 36,03 -0,80% 35,92 36,78 36,19 36,03 36,10 4.403 10.948.242.900
29/11/2021 36,26 36,32 +1,06% 36,04 36,44 36,32 36,30 36,32 522 7.372.333.800
26/11/2021 35,70 35,94 +0,11% 35,48 36,11 35,84 35,94 35,95 2.104 9.094.250.300
25/11/2021 35,49 35,90 +1,16% 35,49 36,15 35,92 35,87 35,90 7.409 5.877.815.900
24/11/2021 35,62 35,49 -0,39% 35,32 35,77 35,56 35,49 35,59 8.684 6.911.459.800
23/11/2021 35,42 35,63 +1,11% 35,01 35,63 35,38 35,54 35,63 256 7.284.573.800
22/11/2021 35,53 35,24 -0,68% 35,23 35,66 35,44 35,23 35,29 8.952 7.373.715.700
19/11/2021 35,51 35,48 +0,37% 35,31 35,83 35,53 35,46 35,48 8.097 5.788.666.700
18/11/2021 35,42 35,35 -0,03% 35,31 35,92 35,52 35,34 35,39 8.964 6.314.365.300
17/11/2021 35,86 35,36 -1,31% 35,23 36,02 35,57 35,36 35,38 4.304 9.019.675.500
16/11/2021 36,70 35,83 -1,84% 35,54 36,70 35,88 35,83 35,86 3.238 10.194.053.100
12/11/2021 36,72 36,50 -0,44% 36,50 37,18 36,68 36,50 36,58 7.758 6.755.704.700
11/11/2021 37,37 36,66 -2,40% 36,66 37,64 36,93 36,66 36,68 3.741 10.230.237.800
10/11/2021 36,90 37,56 +1,76% 36,88 37,82 37,50 37,53 37,56 730 7.422.523.400
9/11/2021 36,52 36,91 +1,23% 36,42 37,13 36,90 36,90 36,94 9.992 7.565.215.000
8/11/2021 36,72 36,46 -0,84% 36,31 37,15 36,57 36,40 36,46 3.008 9.517.055.500
5/11/2021 37,18 36,77 -0,49% 36,72 37,42 36,94 36,77 36,78 461 9.357.163.900
4/11/2021 37,55 36,95 -1,57% 36,95 37,77 37,17 36,95 36,96 3.022 10.477.993.800
3/11/2021 36,72 37,54 +2,01% 36,70 37,97 37,45 37,53 37,58 7.078 13.358.254.200
1/11/2021 37,00 36,80 +0,38% 36,78 37,26 36,98 36,80 36,82 9.462 8.100.632.700
29/10/2021 37,14 36,66 -0,19% 36,65 37,19 36,90 36,65 36,66 3.964 11.194.769.700
28/10/2021 36,78 36,73 -0,81% 36,70 37,53 37,05 36,73 36,75 2.798 9.696.208.600
27/10/2021 36,71 37,03 +0,84% 36,71 37,43 37,09 37,03 37,04 1.549 9.680.499.900
26/10/2021 37,02 36,72 -1,29% 36,68 37,29 36,92 36,72 36,76 4.600 12.512.192.700
25/10/2021 37,07 37,20 +1,03% 36,99 37,50 37,29 37,20 37,23 568 7.198.753.000
22/10/2021 37,34 36,82 -1,47% 36,30 37,35 36,82 36,82 36,84 3.776 16.171.932.000
21/10/2021 37,42 37,37 -0,85% 36,90 37,77 37,36 37,35 37,37 6.384 13.338.619.500
20/10/2021 37,50 37,69 +0,53% 37,30 38,08 37,84 37,67 37,69 4.553 9.542.182.800
19/10/2021 37,74 37,49 -1,26% 37,49 38,13 37,78 37,49 37,55 7.450 11.521.871.400
18/10/2021 37,69 37,97 +0,74% 37,55 38,14 37,88 37,90 37,97 4.970 10.397.783.100
15/10/2021 37,73 37,69 +0,45% 37,69 38,07 37,89 37,69 37,70 518 9.822.036.500
14/10/2021 37,56 37,52 +0,27% 37,36 37,74 37,54 37,52 37,56 8.717 5.866.689.600
13/10/2021 36,56 37,42 +2,38% 36,56 37,56 37,36 37,42 37,43 3.338 8.612.674.400
11/10/2021 36,69 36,55 -0,08% 36,55 36,96 36,66 36,55 36,56 7.759 5.586.164.100
8/10/2021 36,19 36,58 +1,78% 36,15 37,00 36,66 36,58 36,59 1.554 8.556.725.600
7/10/2021 36,00 35,94 +0,45% 35,68 36,32 35,93 35,94 35,95 690 7.135.049.400
6/10/2021 35,39 35,78 +0,87% 35,07 36,10 35,77 35,77 35,82 6.929 13.106.617.200
5/10/2021 35,87 35,47 -0,98% 35,47 35,94 35,64 35,47 35,51 2.955 8.644.353.500
4/10/2021 35,80 35,82 -0,20% 35,54 35,91 35,75 35,81 35,85 22 6.803.260.300
1/10/2021 36,20 35,89 +0,14% 35,87 36,23 36,00 35,89 35,91 84 7.122.391.500
30/9/2021 36,80 35,84 -2,00% 35,84 37,15 36,46 35,84 35,91 3.559 12.177.103.800
29/9/2021 36,80 36,57 -0,44% 36,57 37,39 36,95 36,57 36,61 737 8.689.062.100
28/9/2021 36,67 36,73 +0,14% 36,53 37,09 36,79 36,72 36,73 1.291 7.969.717.400
27/9/2021 36,75 36,68 +0,05% 36,61 37,18 36,86 36,68 36,70 1.546 7.848.608.200
24/9/2021 36,93 36,66 -1,03% 36,66 37,25 36,97 36,66 36,87 1.153 8.009.678.700
23/9/2021 37,01 37,04 +0,49% 36,70 37,24 37,08 37,04 37,05 8.962 7.414.074.900
22/9/2021 36,99 36,86 +0,05% 36,71 37,34 37,06 36,86 36,89 362 6.543.455.600
21/9/2021 36,60 36,84 +1,07% 36,51 37,07 36,81 36,80 36,84 653 6.942.774.800
20/9/2021 35,47 36,45 0,00% 35,46 36,65 36,31 36,44 36,45 5.832 11.654.326.900
17/9/2021 37,34 36,45 -2,38% 36,45 37,44 36,74 36,45 36,79 629 15.677.399.900
16/9/2021 37,46 37,34 -0,37% 37,34 37,69 37,46 37,34 37,40 1.372 8.372.800.900
15/9/2021 38,14 37,48 -1,45% 37,48 38,26 37,70 37,48 37,56 9.067 7.680.910.200
14/9/2021 37,54 38,03 +1,33% 37,54 38,57 38,12 38,02 38,09 3.187 10.707.064.000
13/9/2021 37,41 37,53 +1,35% 37,23 37,79 37,52 37,52 37,54 3.458 8.954.367.600
10/9/2021 37,45 37,03 -0,16% 37,03 37,79 37,22 37,03 37,07 2.936 8.039.346.600
9/9/2021 36,86 37,09 +0,68% 36,66 37,76 37,01 37,09 37,14 6.175 10.874.566.700
8/9/2021 37,78 36,84 -2,49% 36,82 37,92 37,11 36,84 37,00 9.276 13.699.139.800
6/9/2021 37,59 37,78 +0,61% 37,45 38,22 37,75 37,78 37,90 8.584 6.989.075.200
3/9/2021 38,14 37,55 -0,50% 37,55 38,26 37,75 37,55 37,96 1.067 14.157.611.700
2/9/2021 38,22 37,74 -0,97% 37,74 38,32 37,99 37,74 37,99 2.494 9.529.816.500
1/9/2021 38,05 38,11 +0,53% 38,05 38,77 38,48 38,11 38,22 9.764 7.057.787.900
31/8/2021 38,29 37,91 -0,76% 37,91 38,54 38,08 37,91 38,00 7.356 6.812.594.200
30/8/2021 37,99 38,20 +0,42% 37,50 38,36 37,96 38,19 38,20 2.605 8.764.312.400
27/8/2021 38,29 38,04 -0,26% 37,83 38,42 38,12 38,04 38,05 8.807 6.901.146.300
26/8/2021 39,41 38,14 -3,71% 38,14 39,41 38,54 38,14 38,20 3.965 12.916.333.100
25/8/2021 39,79 39,61 -0,83% 39,44 40,01 39,64 39,60 39,61 9.202 7.265.915.200
24/8/2021 39,95 39,94 +0,58% 39,79 40,07 39,92 39,94 39,95 7.007 5.407.714.300
23/8/2021 40,46 39,71 -1,93% 39,63 40,46 39,87 39,71 39,86 1.568 9.988.290.600
20/8/2021 39,56 40,49 +1,35% 39,56 40,49 40,14 40,43 40,49 643 6.974.857.200
19/8/2021 39,35 39,95 +1,09% 39,32 40,09 39,79 39,95 39,98 2.747 9.754.249.700
18/8/2021 39,93 39,52 -1,00% 39,50 40,13 39,78 39,52 39,59 2.513 8.273.500.700
17/8/2021 39,63 39,92 +0,68% 39,23 40,09 39,72 39,91 39,92 2.225 11.349.708.000
16/8/2021 39,36 39,65 +0,38% 39,31 39,96 39,69 39,65 39,67 4.508 11.179.448.000
13/8/2021 39,43 39,50 +0,20% 39,16 39,73 39,51 39,49 39,50 2.874 9.249.739.100
12/8/2021 39,81 39,42 -0,35% 39,42 39,87 39,61 39,42 39,45 485 7.752.545.200
11/8/2021 39,80 39,56 -0,10% 39,25 39,97 39,69 39,56 39,59 852 7.749.125.900
10/8/2021 40,37 39,60 -1,52% 39,60 40,37 39,94 39,60 39,72 8.687 8.207.161.300
9/8/2021 39,45 40,21 +2,06% 39,45 40,28 40,08 40,15 40,21 1.205 11.955.213.700
6/8/2021 39,19 39,40 +0,82% 39,10 39,88 39,58 39,40 39,50 1.866 9.101.909.000
5/8/2021 39,37 39,08 -0,61% 39,05 39,69 39,31 39,08 39,18 7.136 5.158.387.700
4/8/2021 39,38 39,32 +0,23% 39,01 39,73 39,37 39,32 39,43 8.857 6.750.370.400
3/8/2021 39,55 39,23 -0,81% 39,08 39,56 39,25 39,23 39,24 508 7.781.111.500
2/8/2021 38,21 39,55 +4,08% 38,04 39,75 39,28 39,55 39,56 7.409 13.664.274.100
30/7/2021 37,98 38,00 -0,26% 37,77 38,23 37,93 37,99 38,00 7.901 5.689.300.200
29/7/2021 38,48 38,10 -0,81% 37,91 38,48 38,10 38,10 38,11 5.909 4.831.275.800
28/7/2021 38,02 38,41 +1,45% 37,90 38,41 38,18 38,33 38,41 7.331 4.880.658.300
27/7/2021 37,69 37,86 +0,13% 37,67 38,21 37,88 37,85 37,87 6.354 6.210.797.000
26/7/2021 38,26 37,81 -0,92% 37,59 38,27 37,83 37,80 37,81 9.175 6.576.159.300
23/7/2021 38,63 38,16 -1,11% 38,05 38,74 38,31 38,15 38,16 5.190 4.188.641.800
22/7/2021 38,68 38,59 -0,13% 38,59 39,00 38,73 38,59 38,64 5.852 4.661.045.000
21/7/2021 38,57 38,64 +0,23% 38,44 38,86 38,65 38,64 38,67 7.556 5.156.922.400
20/7/2021 38,20 38,55 +1,37% 38,01 38,86 38,59 38,55 38,57 8.258 6.390.661.700
19/7/2021 38,13 38,03 -0,45% 37,87 38,75 38,25 38,03 38,10 28 7.412.155.000
16/7/2021 37,97 38,20 +0,69% 37,87 38,40 38,19 38,20 38,22 7.093 7.332.488.200
15/7/2021 38,05 37,94 -0,05% 37,65 38,20 37,86 37,87 37,94 6.099 4.838.434.400
14/7/2021 37,97 37,96 +0,58% 37,64 38,27 38,02 37,95 38,00 9.051 6.821.216.100
13/7/2021 37,43 37,74 +0,80% 37,32 37,96 37,61 37,74 37,75 6.786 5.704.771.800
12/7/2021 37,72 37,44 +0,16% 37,29 37,78 37,41 37,39 37,44 9.180 8.905.859.200
8/7/2021 37,42 37,38 -1,45% 37,20 37,88 37,46 37,38 37,39 9.965 7.128.520.000
7/7/2021 37,55 37,93 +1,53% 37,12 37,99 37,60 37,90 37,93 8.637 5.912.500.700
6/7/2021 37,63 37,36 -0,93% 37,31 37,68 37,42 37,36 37,42 6.845 5.041.609.000
5/7/2021 37,64 37,71 +0,80% 37,18 37,78 37,51 37,62 37,71 4.674 4.184.093.400
2/7/2021 36,97 37,41 +1,57% 36,87 37,41 37,21 37,41 37,42 7.148 6.860.428.600
1/7/2021 37,00 36,83 -0,19% 36,41 37,09 36,64 36,81 36,83 7.876 6.404.485.100
30/6/2021 37,32 36,90 -1,13% 36,71 37,43 36,95 36,90 36,98 9.440 8.166.366.600
29/6/2021 37,83 37,32 -1,35% 37,21 37,94 37,36 37,32 37,35 7.448 7.116.543.300
28/6/2021 37,87 37,83 +0,34% 37,55 38,17 37,78 37,83 37,88 8.068 8.287.680.400
25/6/2021 38,40 37,70 -1,49% 37,50 38,49 37,90 37,69 37,70 946 8.594.737.700
24/6/2021 38,67 38,27 -0,62% 38,27 38,97 38,46 38,27 38,30 6.332 7.496.718.000
23/6/2021 39,01 38,51 -1,31% 38,51 39,14 38,71 38,50 38,51 7.187 6.502.939.300
22/6/2021 39,28 39,02 -1,14% 38,85 39,54 39,03 39,02 39,04 9.769 8.119.241.600
21/6/2021 39,88 39,47 +0,10% 39,12 39,96 39,42 39,45 39,47 7.130 5.982.421.300
18/6/2021 39,87 39,43 -0,73% 39,43 40,26 39,73 39,43 39,48 6.423 9.940.221.000
17/6/2021 40,02 39,72 -0,48% 39,43 40,34 39,96 39,72 39,78 7.365 6.167.684.500
16/6/2021 40,69 39,91 -1,92% 39,91 40,97 40,24 39,91 40,00 2.073 9.110.051.000
15/6/2021 40,57 40,69 +0,47% 40,34 40,69 40,55 40,60 40,69 4.606 3.654.847.400
14/6/2021 40,00 40,50 +1,45% 40,00 40,64 40,48 40,49 40,50 5.295 4.631.531.900
11/6/2021 40,44 39,92 -1,31% 39,78 40,50 40,01 39,92 39,93 4.463 4.301.999.300
10/6/2021 40,10 40,45 +1,20% 40,03 40,79 40,51 0,00 0,00 4.858 4.957.499.700
9/6/2021 40,12 39,97 -0,12% 39,66 40,22 39,93 39,95 39,97 5.054 4.167.221.100
8/6/2021 40,13 40,02 -0,27% 40,02 40,49 40,20 40,02 40,16 3.975 3.664.278.900
7/6/2021 40,00 40,13 +0,33% 39,99 40,59 40,27 40,13 40,22 6.859 5.468.780.100
4/6/2021 39,54 40,00 +1,19% 39,40 40,13 39,88 40,00 40,02 5.872 5.471.990.400
2/6/2021 39,67 39,53 -0,03% 39,30 39,85 39,45 39,50 39,53 7.238 6.043.777.100
1/6/2021 38,73 39,54 +2,20% 38,73 39,96 39,53 39,54 39,67 580 10.544.658.500
31/5/2021 39,10 38,69 -0,79% 38,26 39,19 38,61 38,67 38,70 8.256 6.935.900.900
28/5/2021 39,23 39,00 -0,13% 39,00 39,40 39,11 38,99 39,10 8.078 13.531.276.300
27/5/2021 39,59 39,05 -1,36% 39,05 39,73 39,26 39,05 39,40 1.919 19.924.125.400
26/5/2021 40,00 39,59 -0,60% 39,31 40,14 39,66 39,59 39,60 7.973 9.703.948.100
25/5/2021 40,00 39,83 -0,40% 39,57 40,24 39,88 39,82 39,93 6.270 5.620.187.500
24/5/2021 39,64 39,99 +1,19% 39,63 40,24 39,97 39,95 40,00 5.677 5.155.192.300
21/5/2021 39,36 39,52 +0,36% 39,19 39,58 39,41 39,52 39,53 3.040 3.191.535.700
20/5/2021 39,24 39,38 +0,61% 38,93 39,46 39,29 39,35 39,38 5.535 4.627.222.000
19/5/2021 38,65 39,14 -3,45% 38,52 39,67 39,19 39,14 39,20 8.615 9.335.233.400
18/5/2021 40,78 40,54 -0,22% 40,40 40,81 40,65 40,54 40,60 6.319 8.490.850.400
17/5/2021 40,58 40,63 +1,30% 40,41 41,04 40,63 40,60 40,63 614 10.643.320.300
14/5/2021 39,45 40,11 +5,28% 39,00 40,11 39,76 40,06 40,11 1.896 13.786.205.200
13/5/2021 37,50 38,10 +1,65% 37,48 38,15 37,93 38,09 38,10 7.138 5.295.720.500
12/5/2021 38,08 37,48 -1,99% 37,35 38,17 37,67 37,48 37,49 7.895 6.280.694.800
11/5/2021 37,64 38,24 +0,21% 37,20 38,46 38,04 38,24 38,25 6.631 6.553.597.900
10/5/2021 38,92 38,16 -1,78% 37,91 39,07 38,23 38,16 38,23 8.952 9.014.144.300
7/5/2021 39,18 38,85 -0,84% 38,19 39,24 38,75 38,85 38,95 1.364 12.069.903.900
6/5/2021 39,64 39,18 -2,27% 38,76 39,87 39,19 39,18 39,19 748 10.694.375.300
5/5/2021 39,50 40,09 -5,00% 38,72 40,28 39,48 40,08 40,09 4.373 14.838.546.500
4/5/2021 42,50 42,20 -0,17% 42,02 42,68 42,19 42,19 42,20 200 9.895.096.000
3/5/2021 42,54 42,27 +1,12% 41,95 42,68 42,33 42,26 42,27 2.991 12.873.460.700
30/4/2021 41,28 41,80 +2,08% 41,15 41,83 41,58 41,75 41,80 1.322 12.712.802.100
29/4/2021 40,70 40,95 +0,89% 40,70 41,52 41,14 40,95 41,00 7.994 7.990.653.700
28/4/2021 40,91 40,59 -0,22% 40,45 40,96 40,65 40,59 40,73 5.322 5.670.786.400
27/4/2021 40,91 40,68 -0,29% 40,60 41,13 40,72 40,68 40,69 6.479 7.000.072.800
26/4/2021 40,78 40,80 +0,54% 40,25 40,88 40,50 40,80 40,81 7.328 6.174.040.100
23/4/2021 41,06 40,58 -0,93% 40,54 41,33 40,73 40,58 40,67 8.948 8.450.844.200
22/4/2021 41,15 40,96 -0,05% 40,62 41,63 40,93 40,95 40,96 3.385 11.127.449.400
20/4/2021 40,80 40,98 +0,54% 40,65 41,30 40,98 40,98 41,04 5.513 5.714.373.900
19/4/2021 40,15 40,76 +1,52% 39,93 41,09 40,66 40,76 40,79 9.698 8.748.000.200
16/4/2021 39,30 40,15 +2,35% 39,23 40,29 39,95 39,81 40,15 983 11.086.611.000
15/4/2021 39,33 39,23 -0,25% 39,09 39,52 39,28 39,23 39,31 7.012 5.729.268.900
14/4/2021 39,40 39,33 -0,18% 38,87 39,62 39,30 39,33 39,40 7.712 6.665.348.600
13/4/2021 39,11 39,40 +0,66% 38,92 39,55 39,33 39,19 39,40 6.763 7.382.348.500
12/4/2021 38,92 39,14 +0,82% 38,83 39,26 39,02 39,12 39,14 8.763 9.191.602.500
9/4/2021 39,63 38,82 -2,17% 38,70 39,82 39,10 38,82 38,85 2.617 10.411.947.300
8/4/2021 39,71 39,68 +0,20% 39,23 39,72 39,45 39,50 39,68 7.759 7.309.604.700
7/4/2021 38,81 39,60 +1,88% 38,74 39,86 39,53 39,59 39,60 2.002 9.682.590.200
6/4/2021 38,67 38,87 +0,54% 38,51 39,22 38,91 38,87 38,96 7.396 6.757.158.700
5/4/2021 38,24 38,66 +2,03% 37,97 38,90 38,55 38,65 38,66 1.000 8.724.375.200
1/4/2021 39,05 37,89 -2,65% 37,65 39,11 38,09 37,89 37,90 1.842 11.122.384.500
31/3/2021 39,55 38,92 -1,32% 38,91 39,61 39,16 38,92 38,99 764 11.022.892.900
30/3/2021 38,20 39,44 +2,71% 38,10 39,44 38,86 39,21 39,44 3.112 12.682.708.600
29/3/2021 36,40 38,40 +6,37% 36,26 38,51 37,75 38,37 38,41 1.802 19.062.050.600
26/3/2021 35,78 36,10 +0,89% 35,66 36,27 35,97 36,10 36,11 6.918 5.838.068.800
25/3/2021 35,70 35,78 +0,14% 35,29 36,10 35,79 35,78 35,84 1.300 8.590.099.600
24/3/2021 36,19 35,73 -1,16% 35,51 36,28 35,84 35,60 35,73 9.574 8.112.233.000
23/3/2021 35,88 36,15 +0,98% 35,61 36,50 36,16 36,14 36,15 9.582 8.963.422.800
22/3/2021 35,91 35,80 -0,83% 35,55 36,30 35,82 35,80 35,89 930 9.785.616.800
19/3/2021 35,16 36,10 +2,67% 35,02 36,10 35,93 36,00 36,10 765 16.429.649.000
18/3/2021 35,55 35,16 -1,49% 35,04 35,71 35,31 35,16 35,17 293 8.111.904.700
17/3/2021 34,50 35,69 +3,27% 34,20 35,84 35,18 35,69 35,70 308 17.544.865.500
16/3/2021 33,82 34,56 +2,25% 33,81 34,66 34,36 34,51 34,56 4.193 10.436.631.500
15/3/2021 33,00 33,80 +2,42% 33,00 34,07 33,70 33,80 33,89 6.214 11.126.991.800
12/3/2021 33,00 33,00 -0,15% 32,66 33,27 32,99 33,00 33,03 2.069 9.611.416.500
11/3/2021 33,20 33,05 0,00% 33,03 33,49 33,25 33,04 33,05 9.778 9.036.534.700
10/3/2021 32,92 33,05 +0,39% 32,45 33,34 32,93 33,05 33,15 6.553 12.275.698.900
9/3/2021 31,90 32,92 +3,85% 31,74 32,98 32,59 32,78 32,92 6.467 12.521.759.500
8/3/2021 32,08 31,70 -1,95% 31,57 32,62 32,04 31,69 31,70 4.737 9.509.051.700
5/3/2021 32,80 32,33 -0,83% 32,30 33,28 32,60 32,33 32,38 2.495 10.516.892.800
4/3/2021 31,43 32,60 +6,02% 31,20 32,66 32,10 32,53 32,60 996 16.681.942.900
3/3/2021 30,33 30,75 +0,75% 29,90 30,78 30,32 30,75 30,77 7.083 11.304.829.300
2/3/2021 30,19 30,52 +1,09% 29,82 30,68 30,28 30,50 30,52 8.292 11.189.943.000
1/3/2021 30,93 30,19 -1,18% 30,19 30,98 30,42 30,19 30,20 5.970 10.530.000.100
26/2/2021 30,86 30,55 -0,84% 30,50 31,30 30,81 30,55 30,56 4.784 11.296.979.000
25/2/2021 31,40 30,81 -1,60% 30,80 31,65 31,13 30,81 30,85 2.205 7.480.872.400
24/2/2021 31,45 31,31 +0,13% 31,27 31,61 31,42 31,31 31,35 8.756 5.698.799.600
23/2/2021 31,41 31,27 -0,03% 31,20 31,78 31,38 31,27 31,30 6.874 11.238.367.800
22/2/2021 31,49 31,28 -2,58% 30,66 31,61 31,29 31,28 31,29 1.925 11.909.796.100
19/2/2021 31,94 32,11 +0,60% 31,90 32,19 32,04 32,09 32,11 6.875 4.269.701.400
18/2/2021 32,25 31,92 -1,24% 31,87 32,36 32,03 31,92 31,93 4.008 8.038.830.900
17/2/2021 32,61 32,32 -0,83% 32,15 32,67 32,30 32,30 32,32 7.623 5.000.462.500
12/2/2021 32,51 32,59 +0,25% 32,38 32,60 32,49 32,58 32,59 6.044 4.299.060.700
11/2/2021 32,88 32,51 -0,31% 32,47 32,88 32,64 32,51 32,53 7.569 5.795.174.100
10/2/2021 32,88 32,61 -0,61% 32,45 32,88 32,62 32,61 32,69 98 7.270.910.200
9/2/2021 32,99 32,81 -0,24% 32,65 33,02 32,81 32,81 32,84 6.747 4.317.929.300
8/2/2021 33,18 32,89 -0,72% 32,70 33,22 32,95 32,89 32,93 8.703 5.779.468.000
5/2/2021 33,16 33,13 -0,03% 32,84 33,28 33,07 33,13 33,15 6.269 4.244.064.900
4/2/2021 33,40 33,14 -0,48% 32,90 33,47 33,12 33,03 33,14 8.130 5.028.542.100
3/2/2021 33,30 33,30 +0,30% 33,20 33,70 33,43 33,30 33,31 9.464 6.137.338.800
2/2/2021 33,00 33,20 +1,62% 33,00 33,63 33,29 33,18 33,20 2.452 7.874.670.400
1/2/2021 32,31 32,67 +1,81% 32,10 32,94 32,54 32,67 32,68 1.757 6.785.945.300
29/1/2021 32,50 32,09 -1,26% 32,09 32,64 32,33 32,09 32,12 765 7.284.486.800
28/1/2021 32,27 32,50 +0,62% 32,13 32,72 32,45 32,50 32,57 131 6.890.501.600
27/1/2021 32,15 32,30 +0,47% 32,04 32,48 32,24 32,20 32,30 1.540 6.734.253.600
26/1/2021 32,47 32,15 -1,08% 32,04 32,70 32,34 32,12 32,15 2.566 7.901.892.300
22/1/2021 32,69 32,50 -1,01% 32,07 32,77 32,33 32,50 32,56 1.163 8.134.102.300
21/1/2021 33,17 32,83 -1,00% 32,53 33,30 32,80 32,83 32,90 1.575 6.604.507.100
20/1/2021 33,87 33,16 -1,69% 33,16 33,95 33,40 33,15 33,16 8.910 5.555.422.300
19/1/2021 33,67 33,73 +0,93% 33,21 33,79 33,56 33,73 33,74 9.821 6.681.677.700
18/1/2021 33,78 33,42 -0,92% 33,37 33,98 33,63 33,42 33,50 6.960 4.054.763.500
15/1/2021 33,59 33,73 -0,03% 33,36 33,92 33,64 33,69 33,73 9.508 6.554.476.700
14/1/2021 34,00 33,74 -0,65% 33,46 34,07 33,73 33,73 33,74 8.150 5.505.865.500
13/1/2021 33,48 33,96 +1,43% 33,15 34,14 33,65 33,95 33,96 2.888 8.841.016.200
12/1/2021 32,70 33,48 +2,89% 32,43 33,48 33,15 33,43 33,48 1.317 8.466.650.300
11/1/2021 32,90 32,54 -1,09% 32,42 33,17 32,78 32,54 32,56 270 6.331.061.200
8/1/2021 32,31 32,90 +2,33% 32,06 33,05 32,70 32,90 32,94 4.271 10.272.902.700
7/1/2021 32,98 32,15 -2,04% 32,02 32,98 32,39 32,15 32,20 6.514 11.287.919.400
6/1/2021 33,03 32,82 -0,49% 32,65 33,18 32,92 32,81 32,82 3.588 8.120.038.000
5/1/2021 33,00 32,98 -0,36% 32,66 33,16 32,92 32,96 32,99 813 6.706.978.300
4/1/2021 33,67 33,10 -0,69% 32,85 33,70 33,08 33,09 33,10 1.301 8.818.829.300
30/12/2020 33,62 33,33 -0,66% 33,21 33,66 33,39 33,33 33,42 8.270 7.136.604.400
29/12/2020 33,69 33,55 -0,39% 33,37 33,69 33,55 33,53 33,59 8.353 4.813.813.200
28/12/2020 33,26 33,68 +1,63% 33,16 33,69 33,46 33,62 33,68 6.253 3.837.292.900
23/12/2020 33,00 33,14 +0,58% 32,73 33,17 32,99 33,11 33,14 6.393 5.342.817.300
22/12/2020 32,86 32,95 +0,55% 32,70 33,04 32,90 32,94 32,97 8.634 5.360.714.300
21/12/2020 32,67 32,77 -0,85% 32,03 33,20 32,88 32,77 32,80 3.908 8.716.291.800
18/12/2020 33,65 33,05 -1,72% 33,01 33,69 33,22 33,05 33,10 2.156 8.355.013.500
17/12/2020 33,53 33,63 +0,33% 33,30 33,86 33,54 33,63 33,64 7.515 5.491.104.400
16/12/2020 33,56 33,52 -0,36% 33,02 33,69 33,35 33,52 33,65 5.525 9.391.413.000
15/12/2020 33,88 33,64 -0,41% 33,42 34,03 33,62 33,64 33,70 1.646 8.885.873.000
14/12/2020 34,06 33,78 -0,41% 33,66 34,37 34,00 33,78 33,87 762 8.226.687.000
11/12/2020 33,09 33,92 +2,69% 33,03 34,12 33,69 33,92 33,99 1.594 15.384.554.900
10/12/2020 33,25 33,03 -0,12% 32,66 33,25 33,01 33,02 33,03 870 10.071.153.300
9/12/2020 33,34 33,07 -0,99% 33,04 33,55 33,21 33,07 33,25 1.195 9.150.185.200
8/12/2020 33,59 33,40 -0,54% 33,17 33,75 33,37 33,38 33,40 8.255 6.118.733.500
7/12/2020 32,72 33,58 +2,79% 32,64 33,68 33,31 33,58 33,59 9.864 7.037.139.700
4/12/2020 33,27 32,67 -1,60% 32,57 33,27 32,87 32,67 32,80 2.281 8.197.327.800
3/12/2020 32,73 33,20 +1,84% 32,65 33,52 33,19 33,20 33,25 4.752 9.418.655.200
2/12/2020 32,98 32,60 -1,03% 32,50 33,28 32,79 32,60 32,61 3.414 9.787.362.000
1/12/2020 33,22 32,94 -0,51% 32,82 33,39 33,11 32,92 32,94 3.180 8.460.500.400
30/11/2020 33,02 33,11 +0,33% 32,96 33,25 33,08 33,09 33,11 107 10.325.482.900
27/11/2020 33,09 33,00 -0,27% 32,94 33,25 33,08 33,00 33,04 8.939 5.876.264.300
26/11/2020 32,83 33,09 +0,79% 32,75 33,15 33,04 33,09 33,10 4.844 3.887.742.800
25/11/2020 32,77 32,83 +0,18% 32,72 33,06 32,91 32,83 32,95 8.410 7.334.798.600
24/11/2020 32,36 32,77 +1,61% 32,15 32,96 32,53 32,77 32,78 1.638 10.176.942.600
23/11/2020 32,78 32,25 -0,68% 32,15 32,79 32,32 32,25 32,37 2.817 11.243.185.400
20/11/2020 32,51 32,47 -0,70% 32,47 32,99 32,71 32,47 32,58 3.805 13.578.672.900
19/11/2020 32,30 32,70 +0,93% 32,24 33,22 32,90 32,70 32,90 3.238 18.767.441.700
18/11/2020 32,16 32,40 +0,43% 32,01 32,48 32,23 32,37 32,40 4.759 12.792.908.500
17/11/2020 31,89 32,26 -4,02% 31,68 32,26 32,03 32,25 32,27 430 18.756.159.600
16/11/2020 33,50 33,61 +2,28% 32,94 33,68 33,31 33,60 33,61 8.137 18.263.906.800
13/11/2020 32,20 32,86 +4,09% 31,97 32,97 32,50 32,85 32,86 8.805 20.423.730.600
12/11/2020 31,26 31,57 +3,10% 31,25 32,56 31,88 31,57 31,58 4.823 23.295.710.400
11/11/2020 30,61 30,62 +0,03% 30,43 30,75 30,60 30,59 30,62 1.359 10.259.614.800
10/11/2020 30,35 30,61 +0,72% 30,16 30,73 30,49 30,56 30,61 3.039 9.075.863.900
9/11/2020 30,71 30,39 +0,30% 30,22 31,00 30,56 30,38 30,39 1.357 14.489.839.600
6/11/2020 29,49 30,30 +2,50% 29,41 30,38 29,93 30,28 30,30 8.553 14.519.888.200
5/11/2020 29,35 29,56 +1,79% 29,21 29,76 29,52 29,56 29,58 8.299 11.613.481.500
4/11/2020 28,47 29,04 +2,72% 28,41 29,24 28,99 29,04 29,07 5.467 10.428.917.700
3/11/2020 28,55 28,27 +0,43% 28,23 28,69 28,40 28,27 28,34 8.009 11.106.157.900
30/10/2020 28,39 28,15 -0,85% 28,00 28,45 28,14 28,14 28,15 5.685 11.306.308.000
29/10/2020 28,43 28,39 0,00% 28,10 28,55 28,37 28,39 28,41 775 7.762.248.500
28/10/2020 28,60 28,39 -1,25% 28,17 28,77 28,54 28,39 28,40 4.573 12.053.116.100
27/10/2020 28,66 28,75 +0,49% 28,65 28,99 28,82 28,75 28,77 557 7.625.834.600
26/10/2020 28,60 28,61 +0,07% 28,52 28,91 28,70 28,61 28,67 8.983 6.810.669.700
23/10/2020 28,64 28,59 -0,66% 28,50 28,66 28,57 28,59 28,60 8.530 6.544.441.100
22/10/2020 28,62 28,78 +0,49% 28,50 28,78 28,68 28,72 28,78 7.734 8.016.837.700
21/10/2020 28,71 28,64 -0,24% 28,54 28,83 28,63 28,61 28,66 2.245 7.137.401.100
20/10/2020 28,61 28,71 +0,74% 28,56 28,82 28,70 28,71 28,73 449 6.475.650.400
19/10/2020 28,32 28,50 +0,60% 28,13 28,60 28,39 28,49 28,51 6.380 12.418.374.700
16/10/2020 28,05 28,33 +1,14% 28,00 28,35 28,24 28,33 28,34 9.975 5.763.784.700
15/10/2020 28,00 28,01 -0,18% 27,97 28,16 28,04 28,01 28,03 6.232 13.001.123.100
14/10/2020 28,02 28,06 +0,29% 27,99 28,27 28,14 28,06 28,07 396 9.038.082.300
13/10/2020 28,08 27,98 -0,07% 27,91 28,14 27,99 27,97 27,98 9.826 6.535.388.600
9/10/2020 28,08 28,00 -0,50% 27,94 28,19 28,03 27,97 28,00 522 8.386.386.600
8/10/2020 28,18 28,14 +0,07% 28,05 28,30 28,19 28,13 28,14 8.946 5.170.959.400
7/10/2020 28,08 28,12 +0,36% 27,83 28,25 28,04 28,12 28,16 9.596 7.409.241.900
6/10/2020 28,20 28,02 -0,18% 27,95 28,32 28,11 28,02 28,06 9.978 6.974.334.700
5/10/2020 28,11 28,07 +0,25% 27,91 28,23 28,06 28,07 28,10 9.837 6.832.829.200
2/10/2020 28,12 28,00 -0,43% 27,90 28,35 28,05 28,00 28,01 8.938 5.280.759.000
1/10/2020 28,06 28,12 +0,57% 27,87 28,22 28,03 28,12 28,20 7.803 4.640.249.200
30/9/2020 28,00 27,96 -0,14% 27,88 28,14 27,99 27,96 27,99 1.606 6.366.086.000
29/9/2020 27,96 28,00 +0,21% 27,70 28,13 27,96 27,99 28,02 869 7.127.946.700
28/9/2020 28,39 27,94 -1,27% 27,73 28,45 28,05 27,93 27,94 619 6.118.176.100
25/9/2020 28,50 28,30 -0,70% 28,21 28,51 28,30 28,29 28,30 6.651 4.526.611.100
24/9/2020 28,27 28,50 +1,03% 28,21 28,60 28,42 28,46 28,50 7.512 5.896.340.600
23/9/2020 28,31 28,21 -0,42% 28,18 28,61 28,34 28,21 28,22 8.806 6.579.772.400
22/9/2020 28,37 28,33 0,00% 28,24 28,52 28,34 28,33 28,35 8.409 5.082.898.500
21/9/2020 28,21 28,33 +0,43% 27,70 28,45 28,21 28,33 28,36 4.559 9.455.192.300
18/9/2020 28,61 28,21 -1,43% 28,21 28,70 28,33 28,21 28,23 1.885 9.351.483.700
17/9/2020 28,63 28,62 -0,31% 28,51 28,88 28,69 28,62 28,67 8.837 6.630.499.400
16/9/2020 28,64 28,71 +0,53% 28,61 28,94 28,76 28,71 28,74 1.257 6.332.531.400
15/9/2020 28,63 28,56 -0,14% 28,50 28,78 28,63 28,56 28,60 3.239 7.518.869.900
14/9/2020 28,56 28,60 +0,78% 28,39 28,83 28,55 28,59 28,60 8.107 6.065.633.300
11/9/2020 29,02 28,38 -1,22% 28,17 29,03 28,40 28,37 28,39 2.642 7.986.398.000
10/9/2020 29,44 28,73 -1,74% 28,51 29,57 29,07 28,72 28,73 2.479 7.507.011.400
9/9/2020 29,00 29,24 +1,67% 28,93 29,50 29,31 29,24 29,26 3.891 9.642.471.500
8/9/2020 28,32 28,76 +1,20% 28,23 28,88 28,63 28,75 28,76 3.744 9.108.380.700
4/9/2020 28,39 28,42 +0,32% 28,12 28,42 28,27 28,38 28,42 421 6.236.274.600
3/9/2020 28,67 28,33 -0,87% 28,22 28,79 28,45 28,33 28,34 6.488 9.506.838.000
2/9/2020 28,64 28,58 +0,11% 28,32 28,64 28,50 28,58 28,59 8.916 5.861.837.600
1/9/2020 28,38 28,55 +1,21% 28,28 28,74 28,44 28,50 28,55 1.338 8.673.172.400
31/8/2020 28,41 28,21 -0,67% 28,21 28,52 28,33 28,20 28,21 8.837 6.704.274.900
28/8/2020 28,37 28,40 +0,46% 28,30 28,49 28,37 28,37 28,40 675 6.431.280.100
27/8/2020 28,26 28,27 +0,35% 28,21 28,46 28,33 28,27 28,30 500 6.023.989.300
26/8/2020 28,39 28,17 -0,70% 28,15 28,56 28,30 28,16 28,17 3.150 8.855.278.200
25/8/2020 28,31 28,37 +0,42% 28,22 28,46 28,35 28,37 28,38 7.782 5.894.167.200
24/8/2020 28,56 28,25 -0,25% 28,20 28,60 28,31 28,25 28,27 1.026 7.786.684.800
21/8/2020 28,48 28,32 -1,15% 28,24 28,61 28,40 28,32 28,35 9.127 6.616.789.400
20/8/2020 28,32 28,65 +0,63% 28,17 28,76 28,49 28,65 28,67 70 6.659.159.300
19/8/2020 28,33 28,47 +1,21% 28,05 28,86 28,47 28,46 28,47 5.764 10.281.459.200
18/8/2020 28,61 28,13 -3,63% 28,11 28,70 28,31 28,13 28,23 2.068 9.200.367.000
17/8/2020 29,48 29,19 -0,24% 28,96 29,80 29,34 29,19 29,20 2.116 16.077.940.800
14/8/2020 28,92 29,26 +2,24% 28,70 29,44 29,18 29,26 29,29 4.298 9.203.356.600
13/8/2020 28,91 28,62 +1,02% 28,60 29,24 28,94 28,62 28,82 8.449 13.773.646.400
12/8/2020 28,77 28,33 -1,12% 28,33 28,83 28,51 28,33 28,35 3.361 7.616.401.200
11/8/2020 29,04 28,65 -0,97% 28,63 29,09 28,83 28,65 28,72 30 5.971.345.700
10/8/2020 28,94 28,93 +0,59% 28,60 28,99 28,78 28,93 28,94 8.801 4.992.341.500
7/8/2020 28,81 28,76 -0,45% 28,60 28,95 28,74 28,75 28,76 9.067 4.725.417.000
6/8/2020 28,50 28,89 +1,83% 28,28 28,89 28,66 28,87 28,89 651 5.819.338.900
5/8/2020 28,75 28,37 -0,87% 28,25 28,82 28,44 28,37 28,38 1.524 6.445.345.500
4/8/2020 28,51 28,62 -0,10% 28,35 28,82 28,53 28,62 28,63 6.087 8.475.510.600
3/8/2020 29,16 28,65 -1,07% 28,65 29,28 28,91 28,65 28,78 1.815 8.203.896.800
31/7/2020 29,37 28,96 -0,82% 28,96 29,50 29,13 28,96 29,03 2.141 8.651.403.900
30/7/2020 28,82 29,20 +0,90% 28,82 29,33 29,15 29,20 29,22 561 6.416.090.200
29/7/2020 29,07 28,94 -0,21% 28,85 29,12 28,95 28,94 28,95 792 7.269.681.800
28/7/2020 28,70 29,00 +1,26% 28,67 29,10 28,93 29,00 29,01 212 6.921.924.000
27/7/2020 28,53 28,64 +0,99% 28,53 29,05 28,83 28,64 28,67 1.595 8.889.639.400
24/7/2020 28,17 28,36 +0,67% 28,00 28,54 28,30 28,36 28,42 8.536 6.439.579.000
23/7/2020 28,37 28,17 -0,53% 28,09 28,45 28,24 28,16 28,19 3.563 6.712.314.400
22/7/2020 28,31 28,32 +0,28% 28,24 28,50 28,34 28,31 28,32 8.690 5.317.154.700
21/7/2020 28,32 28,24 -0,28% 28,18 28,42 28,31 28,24 28,26 9.729 6.127.373.500
20/7/2020 28,27 28,32 +0,46% 28,13 28,33 28,24 28,30 28,32 1.148 6.164.400.900
17/7/2020 28,12 28,19 +0,25% 28,07 28,30 28,18 28,19 28,24 186 6.629.644.800
16/7/2020 28,39 28,12 -0,71% 28,00 28,39 28,12 28,11 28,12 850 7.121.685.300
15/7/2020 28,40 28,32 +0,11% 28,13 28,49 28,25 28,32 28,34 3.083 7.290.468.500
14/7/2020 28,45 28,29 -0,56% 28,24 28,71 28,36 28,29 28,30 9.046 7.605.723.200
13/7/2020 28,58 28,45 -0,14% 28,42 28,72 28,55 28,43 28,45 7.815 5.136.653.500
10/7/2020 28,60 28,49 -0,21% 28,42 28,68 28,49 28,49 28,52 7.993 4.203.465.900
9/7/2020 28,87 28,55 -1,07% 28,52 29,00 28,67 28,54 28,59 8.579 5.505.149.700
8/7/2020 28,46 28,86 +1,41% 28,36 28,86 28,61 28,82 28,86 3.817 8.357.367.800
7/7/2020 28,50 28,46 -0,07% 28,23 28,82 28,50 28,40 28,46 2.282 7.822.594.800
6/7/2020 28,87 28,48 +0,28% 28,43 28,87 28,57 28,48 28,67 2.398 6.544.265.400
3/7/2020 28,52 28,40 -0,04% 28,40 28,52 28,45 28,39 28,40 4.187 2.856.666.400
2/7/2020 28,76 28,41 -0,28% 28,26 28,88 28,44 28,41 28,42 3.051 7.910.157.700
1/7/2020 28,48 28,49 +1,39% 28,35 28,87 28,63 28,49 28,53 5.370 9.776.540.300
30/6/2020 28,65 28,10 -1,99% 28,10 28,77 28,41 28,10 28,30 4.395 9.631.173.200
29/6/2020 28,11 28,67 +2,14% 28,11 28,67 28,43 28,64 28,67 9.181 4.492.527.600
26/6/2020 28,34 28,07 -0,81% 28,02 28,55 28,31 28,07 28,09 4.311 11.394.477.700
25/6/2020 28,30 28,30 +0,39% 28,16 28,54 28,31 28,30 28,33 1.343 8.600.438.900
24/6/2020 28,55 28,19 -1,30% 28,13 28,71 28,28 28,19 28,24 4.847 10.138.242.100
23/6/2020 29,13 28,56 -1,01% 28,53 29,14 28,74 28,55 28,56 3.667 7.084.192.100
22/6/2020 29,06 28,85 -0,41% 28,79 29,25 29,01 28,84 28,89 9.844 6.037.186.000
19/6/2020 29,13 28,97 +0,35% 28,97 29,39 29,11 28,96 29,13 2.311 10.674.743.100
18/6/2020 28,61 28,87 +0,45% 28,54 29,25 29,02 28,87 28,95 2.584 8.958.268.200
17/6/2020 28,46 28,74 +1,41% 28,40 29,21 28,88 28,74 28,80 4.577 7.955.975.100
16/6/2020 29,01 28,34 -0,18% 28,34 29,01 28,63 28,34 28,50 2.247 6.208.647.400
15/6/2020 28,14 28,39 -0,49% 27,95 28,72 28,43 28,39 28,47 786 5.255.729.100
12/6/2020 28,49 28,53 -1,59% 28,25 28,88 28,52 28,51 28,53 497 10.083.046.100
10/6/2020 28,92 28,99 +0,62% 28,89 29,44 29,18 28,99 29,00 6.071 8.565.240.400
9/6/2020 28,94 28,81 -0,45% 28,74 29,43 29,00 28,81 28,84 6.038 10.389.371.000
8/6/2020 29,01 28,94 +0,80% 28,89 29,50 29,11 28,94 29,00 9.236 9.592.425.400
5/6/2020 28,66 28,71 +1,59% 28,50 29,31 28,99 28,71 28,77 3.591 7.979.171.200
4/6/2020 28,52 28,26 -0,74% 28,22 28,88 28,38 28,26 28,32 2.818 6.467.402.400
3/6/2020 29,21 28,47 -1,73% 28,47 29,68 28,85 28,47 28,67 4.675 9.824.060.900
2/6/2020 29,00 28,97 +0,28% 28,87 29,17 28,98 28,97 28,98 1.962 6.181.998.100
1/6/2020 28,61 28,89 +1,23% 28,42 29,04 28,84 28,89 28,92 9.052 5.276.835.700
29/5/2020 28,59 28,54 +0,14% 28,36 28,85 28,66 28,54 28,70 3.847 8.147.513.900
28/5/2020 28,48 28,50 +0,42% 28,23 28,69 28,45 28,47 28,50 895 6.458.772.300
27/5/2020 28,41 28,38 +0,96% 28,28 28,76 28,53 28,38 28,56 5.204 8.450.916.300
26/5/2020 28,50 28,11 -0,14% 28,11 28,95 28,41 28,11 28,21 6.215 13.071.609.800
25/5/2020 28,44 28,15 +0,79% 28,15 28,76 28,44 28,15 28,20 2.043 9.692.001.200
22/5/2020 27,78 27,93 +0,04% 27,58 28,24 27,90 27,93 27,95 1.641 5.688.261.100
21/5/2020 27,20 27,92 +3,06% 26,96 28,24 27,83 27,92 27,96 5.302 9.045.523.600
20/5/2020 27,21 27,09 -2,59% 26,84 27,29 27,06 27,09 27,13 9.993 5.131.440.400
19/5/2020 28,04 27,81 0,00% 27,73 28,19 27,86 27,81 27,82 2.080 6.931.298.800
18/5/2020 27,59 27,81 +3,38% 27,20 28,17 27,79 27,80 27,81 982 6.416.851.500
15/5/2020 27,46 26,90 -0,37% 26,78 27,57 27,12 26,90 26,91 2.805 6.726.780.100
14/5/2020 26,22 27,00 +1,73% 26,12 27,00 26,50 27,00 27,01 1.430 5.026.130.400
13/5/2020 26,31 26,54 +0,72% 26,17 26,62 26,44 26,53 26,54 6.501 6.786.792.000
12/5/2020 26,75 26,35 -0,94% 26,35 27,05 26,69 26,35 26,47 4.904 6.845.726.100
11/5/2020 27,00 26,60 -1,66% 26,53 27,13 26,75 26,60 26,68 2.001 5.314.396.500
8/5/2020 27,23 27,05 +0,90% 26,50 27,23 26,80 27,05 27,06 8.890 5.720.142.900
7/5/2020 27,49 26,81 -2,86% 26,69 27,53 26,99 26,81 26,85 7.558 9.216.992.600
6/5/2020 27,80 27,60 -0,18% 27,07 27,80 27,38 27,50 27,60 622 4.826.720.000
5/5/2020 27,52 27,65 +0,91% 27,25 27,67 27,50 27,65 27,66 11 5.623.428.500
4/5/2020 27,11 27,40 -0,36% 26,68 27,44 27,03 27,36 27,40 6.334 8.578.503.500
30/4/2020 27,35 27,50 -0,72% 27,26 27,86 27,49 27,50 27,51 3.931 10.661.711.800
29/4/2020 28,44 27,70 -2,12% 27,44 28,49 27,70 27,70 27,71 7.186 8.867.250.700
28/4/2020 28,56 28,30 +0,64% 28,06 28,66 28,29 28,25 28,32 3.086 6.403.467.800
27/4/2020 27,19 28,12 +3,42% 27,19 28,43 28,05 28,10 28,12 9.414 9.139.770.000
24/4/2020 27,55 27,19 -2,47% 26,05 27,63 26,79 26,91 27,19 10 13.506.597.900
23/4/2020 27,80 27,88 +0,69% 27,54 28,24 27,84 27,87 27,88 3.452 7.533.255.500
22/4/2020 26,66 27,69 +3,13% 26,66 28,20 27,75 27,65 27,69 5.032 6.776.032.400
20/4/2020 26,54 26,85 +0,26% 26,32 27,14 26,79 26,85 26,87 896 6.494.744.400
17/4/2020 27,32 26,78 -0,85% 26,46 27,57 26,74 26,77 26,79 4.704 9.151.248.000
16/4/2020 27,62 27,01 -1,50% 26,79 27,86 27,01 27,01 27,02 1.096 4.956.218.400
15/4/2020 27,29 27,42 -0,29% 26,90 27,70 27,42 27,40 27,44 1.940 6.060.073.700
14/4/2020 27,45 27,50 +1,85% 27,22 27,61 27,38 27,50 27,51 4.706 6.271.445.900
13/4/2020 26,77 27,00 +0,90% 26,20 27,00 26,62 26,88 27,00 1.401 4.989.173.600
9/4/2020 27,22 26,76 -1,04% 26,60 27,55 26,95 26,73 26,76 2.871 7.161.361.100
8/4/2020 27,01 27,04 +0,15% 26,45 27,39 26,92 27,04 27,05 7.756 8.411.380.900
7/4/2020 28,12 27,00 -0,37% 27,00 28,77 27,57 27,00 27,05 7.210 8.744.317.900
6/4/2020 27,00 27,10 +2,26% 26,76 27,46 27,10 27,10 27,15 2.499 7.520.690.000
3/4/2020 26,50 26,50 +0,57% 25,94 26,80 26,43 26,50 26,51 2.363 14.246.535.700
2/4/2020 25,51 26,35 +3,70% 25,51 26,47 26,17 26,35 26,36 9.767 9.731.580.400
1/4/2020 25,28 25,41 -1,63% 24,90 25,59 25,22 25,35 25,41 4.893 6.836.283.500
31/3/2020 25,30 25,83 +2,22% 25,30 26,15 25,80 25,75 25,83 5.233 7.450.815.900
30/3/2020 25,66 25,27 -0,79% 25,27 26,21 25,67 25,27 25,36 1.695 5.019.654.400
27/3/2020 25,52 25,47 -2,04% 25,04 26,33 25,77 25,47 25,51 677 5.395.736.900
26/3/2020 24,80 26,00 +4,75% 24,80 26,74 25,95 26,00 26,07 5.554 8.278.350.000
25/3/2020 24,95 24,82 +0,40% 24,36 25,84 25,16 24,82 24,99 7.849 9.649.839.000
24/3/2020 26,10 24,72 +0,73% 24,67 26,37 25,18 24,74 24,89 4.194 8.052.750.500
23/3/2020 26,00 24,54 -5,87% 24,00 26,03 24,78 24,54 24,59 2.304 9.880.695.200
20/3/2020 26,60 26,07 +1,24% 25,60 27,05 26,36 26,07 26,15 9.941 9.577.989.600
19/3/2020 25,93 25,75 -2,05% 25,00 27,21 25,81 25,75 25,78 4.704 14.361.282.300
18/3/2020 26,02 26,29 -3,95% 25,38 27,27 26,22 26,27 26,29 6.263 16.148.555.400
17/3/2020 26,90 27,37 +3,91% 26,82 28,92 27,87 27,37 27,45 5.466 12.020.104.900
16/3/2020 26,28 26,34 -7,87% 25,00 27,78 26,89 26,33 26,54 9.173 15.018.230.400
13/3/2020 29,21 28,59 +2,22% 27,22 29,46 28,38 28,57 28,78 1.509 12.790.117.700
12/3/2020 28,67 27,97 -5,98% 26,17 28,67 27,50 27,97 28,00 7.039 13.600.553.200
11/3/2020 29,89 29,75 -1,78% 28,93 30,79 30,02 29,73 29,75 2.648 17.826.894.800
10/3/2020 30,10 30,29 +5,32% 29,27 30,75 29,88 30,28 30,30 6.531 18.937.496.900
9/3/2020 28,90 28,76 -3,30% 27,90 29,24 28,87 28,76 28,90 9.463 20.257.838.700
6/3/2020 29,38 29,74 -0,57% 28,89 29,90 29,50 29,74 29,77 1.887 13.080.801.800
5/3/2020 31,09 29,91 -3,48% 29,50 31,20 30,28 29,90 29,91 4.602 8.444.478.600
4/3/2020 30,55 30,99 +3,30% 30,55 31,29 31,03 30,99 31,18 1.951 8.964.571.300
3/3/2020 30,42 30,00 -0,89% 30,00 31,31 30,55 30,00 30,25 4.268 10.217.336.000
2/3/2020 30,01 30,27 +0,93% 29,96 30,67 30,32 30,27 30,30 1.109 12.161.428.200
28/2/2020 29,33 29,99 +1,87% 28,30 29,99 29,21 29,90 29,99 5.815 14.101.031.500
27/2/2020 29,63 29,44 -0,88% 29,04 30,18 29,64 29,44 29,49 655 10.753.891.500
26/2/2020 30,00 29,70 -3,57% 29,22 30,00 29,58 29,64 29,70 5.062 8.774.765.300
21/2/2020 30,70 30,80 +0,10% 30,31 30,91 30,65 30,80 30,84 9.584 4.917.499.700
20/2/2020 31,47 30,77 -2,22% 30,41 31,51 30,75 30,75 30,77 2.620 9.307.764.100
19/2/2020 31,31 31,47 +0,25% 31,19 31,65 31,47 31,47 31,50 5.259 3.241.444.000
18/2/2020 31,31 31,39 +0,22% 30,90 31,39 31,13 31,27 31,39 7.828 4.538.698.200
17/2/2020 31,15 31,32 +0,90% 31,08 31,81 31,55 31,32 31,48 7.200 5.632.149.600
14/2/2020 31,17 31,04 -0,45% 30,86 31,30 31,02 31,04 31,07 6.516 3.438.710.400
13/2/2020 31,33 31,18 -1,08% 31,00 31,42 31,17 31,18 31,20 7.562 4.887.196.300
12/2/2020 30,94 31,52 +2,30% 30,55 31,55 31,16 31,42 31,52 578 5.853.318.100
11/2/2020 30,51 30,81 +1,05% 30,26 30,91 30,72 30,68 30,83 6.964 3.499.545.900
10/2/2020 30,47 30,49 +0,07% 29,81 30,66 30,14 30,47 30,49 7.953 4.709.505.500
7/2/2020 30,86 30,47 -1,23% 30,35 30,91 30,51 30,46 30,47 6.425 3.772.566.900
6/2/2020 31,46 30,85 -1,63% 30,67 31,65 31,00 30,80 30,85 7.357 4.916.943.200
5/2/2020 31,30 31,36 +0,71% 31,09 31,58 31,34 31,30 31,36 9.467 4.979.938.800
4/2/2020 31,50 31,14 -0,03% 31,13 31,75 31,34 31,14 31,23 8.246 5.412.141.900
3/2/2020 31,10 31,15 +0,61% 31,06 31,62 31,27 31,12 31,15 2.738 10.237.685.200
31/1/2020 31,31 30,96 -1,18% 30,85 31,38 31,06 30,96 31,00 2.526 6.513.836.000
30/1/2020 31,45 31,33 -1,38% 30,85 31,68 31,24 31,33 31,48 998 7.359.865.600
29/1/2020 31,98 31,77 -0,66% 31,58 32,08 31,82 31,67 31,77 7.640 4.926.085.500
28/1/2020 31,55 31,98 +1,52% 31,33 32,11 31,78 31,96 31,98 7.932 4.826.336.500
27/1/2020 31,70 31,50 -1,62% 31,25 31,79 31,52 31,49 31,50 9.937 5.794.327.400
24/1/2020 32,30 32,02 -0,59% 31,86 32,35 31,97 31,96 32,03 5.624 3.583.256.400
23/1/2020 31,75 32,21 +0,69% 31,65 32,22 32,03 32,09 32,23 7.020 4.791.217.500
22/1/2020 31,98 31,99 +0,44% 31,67 32,16 31,92 31,98 31,99 8.085 6.251.468.700

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.