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.

TELB4 - TELEBRAS - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 6,74 7,00 -2,78% 6,63 7,10 6,82 6,78 7,08 17 2.456.000
16/1/2025 7,14 7,20 +0,84% 7,10 7,20 7,11 6,98 7,17 5 1.067.200
15/1/2025 6,85 7,14 0,00% 6,85 7,14 7,06 6,95 7,14 3 282.700
14/1/2025 7,05 7,14 +4,23% 7,05 7,14 7,12 6,90 7,08 4 854.700
13/1/2025 7,29 6,85 -3,11% 6,85 7,29 7,13 6,72 7,02 21 1.854.600
10/1/2025 7,08 7,07 +1,00% 6,70 7,10 7,05 6,74 7,08 7 846.900
9/1/2025 7,20 7,00 -1,41% 6,53 7,20 6,73 6,81 7,00 18 4.714.900
8/1/2025 7,37 7,10 +0,42% 7,02 7,37 7,06 7,02 7,10 10 6.429.600
7/1/2025 7,11 7,07 -2,48% 7,00 7,12 7,07 7,07 7,45 17 3.185.100
6/1/2025 7,37 7,25 -1,89% 7,25 7,59 7,33 7,11 7,29 6 953.100
3/1/2025 7,50 7,39 0,00% 7,02 7,50 7,20 7,10 7,38 7 1.441.700
2/1/2025 7,20 7,39 +1,23% 7,20 7,39 7,27 7,15 7,39 3 290.900
30/12/2024 7,37 7,30 -1,35% 7,30 7,40 7,35 7,23 7,38 6 1.837.700
27/12/2024 7,50 7,40 -0,27% 7,24 7,50 7,35 7,23 7,35 12 3.748.800
26/12/2024 7,40 7,42 +0,27% 7,40 7,60 7,48 7,33 7,50 9 1.196.900
23/12/2024 7,69 7,40 +0,14% 7,33 7,70 7,42 7,39 7,60 12 1.707.300
20/12/2024 7,60 7,39 -0,81% 7,38 7,60 7,39 7,38 7,75 16 5.843.700
19/12/2024 7,45 7,45 0,00% 7,45 7,45 7,45 7,45 7,79 3 372.500
18/12/2024 7,72 7,45 -3,25% 7,40 7,72 7,54 7,42 7,60 29 4.982.300
17/12/2024 7,89 7,70 +1,18% 7,60 7,89 7,65 7,52 7,83 12 1.836.500
16/12/2024 7,79 7,61 -3,30% 7,61 7,80 7,72 7,56 7,70 8 2.241.100
13/12/2024 7,90 7,87 -1,75% 7,87 7,90 7,88 7,88 8,10 4 394.400
12/12/2024 8,54 8,01 -5,99% 8,01 8,65 8,15 7,98 8,25 20 4.730.300
11/12/2024 8,47 8,52 +1,43% 8,47 8,72 8,49 8,30 8,52 11 2.547.000
10/12/2024 7,86 8,40 +4,61% 7,86 8,40 8,13 8,02 8,40 5 487.800
9/12/2024 8,20 8,03 -0,25% 8,03 8,20 8,11 8,03 8,40 15 4.869.700
6/12/2024 8,20 8,05 -1,59% 8,05 8,20 8,13 7,87 8,19 4 325.500
5/12/2024 8,35 8,18 +0,25% 8,12 8,35 8,24 8,13 8,45 12 989.300
4/12/2024 8,05 8,16 +1,75% 8,05 8,16 8,08 8,05 8,16 6 889.600
3/12/2024 7,80 8,02 +2,69% 7,80 8,29 8,02 7,88 8,20 15 2.809.600
2/12/2024 7,99 7,81 -1,64% 7,78 7,99 7,84 7,80 7,89 9 1.490.900
29/11/2024 7,98 7,94 +1,02% 7,94 7,98 7,95 7,80 7,98 3 238.600
28/11/2024 8,08 7,86 -3,91% 7,85 8,08 7,88 7,86 7,97 11 1.655.300
27/11/2024 8,31 8,18 -1,56% 8,18 8,31 8,28 8,18 8,31 5 579.600
26/11/2024 8,17 8,31 +1,59% 8,17 8,31 8,24 8,21 8,36 13 1.730.500
25/11/2024 8,30 8,18 -0,24% 8,10 8,40 8,22 8,18 8,30 28 6.416.600
22/11/2024 8,46 8,20 -5,75% 8,20 8,46 8,34 8,20 8,36 36 8.008.000
21/11/2024 9,02 8,70 +6,75% 8,60 9,65 9,11 8,50 8,70 92 18.593.900
19/11/2024 8,00 8,15 +1,88% 7,80 8,19 7,98 7,92 8,15 29 7.824.000
18/11/2024 7,89 8,00 +1,27% 7,80 8,00 7,92 7,88 8,09 23 3.726.700
14/11/2024 7,62 7,90 +2,60% 7,62 7,90 7,76 7,82 7,90 11 1.786.300
13/11/2024 7,70 7,70 -0,65% 7,70 7,98 7,89 7,50 7,70 32 9.158.100
12/11/2024 8,17 7,75 -5,26% 7,75 8,17 7,96 7,69 7,91 39 7.408.800
11/11/2024 8,31 8,18 -2,27% 8,00 8,31 8,10 8,18 8,20 25 3.567.400
8/11/2024 8,53 8,37 -3,01% 8,37 8,53 8,45 8,35 8,52 16 3.889.700
7/11/2024 8,78 8,63 -1,82% 8,53 8,78 8,67 8,54 8,64 14 3.035.000
6/11/2024 9,00 8,79 -1,90% 8,72 9,00 8,81 8,79 8,86 40 10.048.100
5/11/2024 8,80 8,96 +1,82% 8,73 8,96 8,88 8,96 8,99 20 3.109.500
4/11/2024 8,75 8,80 -2,44% 8,65 8,90 8,80 8,77 8,97 32 6.163.900
1/11/2024 9,10 9,02 -1,53% 8,80 9,11 9,01 8,85 9,03 15 2.342.700
31/10/2024 9,10 9,16 +0,11% 9,10 9,16 9,14 9,04 9,19 4 1.646.500
30/10/2024 9,16 9,15 0,00% 9,15 9,16 9,15 9,10 9,15 2 183.100
29/10/2024 9,27 9,15 -0,65% 9,10 9,27 9,15 9,11 9,15 5 640.700
28/10/2024 9,21 9,21 +0,11% 9,16 9,36 9,20 9,17 9,21 7 1.289.100
25/10/2024 9,06 9,20 +1,10% 9,05 9,20 9,09 9,10 9,25 6 545.600
24/10/2024 9,12 9,10 +1,00% 9,05 9,35 9,13 9,11 9,26 5 639.400
23/10/2024 9,14 9,01 -2,59% 9,01 9,20 9,11 9,00 9,19 16 2.371.000
22/10/2024 9,30 9,25 -0,54% 9,25 9,30 9,25 9,16 9,25 5 4.164.000
21/10/2024 9,37 9,30 +0,87% 9,30 9,48 9,37 9,23 9,30 7 843.800
18/10/2024 9,32 9,22 -1,60% 9,22 9,37 9,32 9,05 9,36 16 1.864.100
17/10/2024 9,16 9,37 +1,41% 9,16 9,37 9,29 9,21 9,36 9 929.100
16/10/2024 9,28 9,24 -2,63% 9,06 9,28 9,21 9,24 9,37 43 13.270.700
15/10/2024 9,49 9,49 +0,64% 9,49 9,49 9,49 9,28 9,45 1 189.800
11/10/2024 9,49 9,43 -0,42% 9,35 9,49 9,41 9,30 9,49 8 1.694.300
10/10/2024 9,30 9,47 +2,05% 9,20 9,52 9,35 9,35 9,46 24 3.834.700
9/10/2024 9,40 9,28 0,00% 9,28 9,40 9,30 9,28 9,39 8 1.581.600
8/10/2024 9,35 9,28 -4,23% 9,28 9,40 9,32 9,25 9,40 20 2.891.500
7/10/2024 9,29 9,69 +3,09% 9,20 9,69 9,57 9,69 9,70 21 3.829.500
3/10/2024 9,57 9,40 -1,88% 9,10 9,57 9,24 9,40 9,58 19 3.235.600
2/10/2024 9,40 9,58 +1,91% 9,40 9,58 9,50 9,36 9,55 6 1.140.100
1/10/2024 9,35 9,40 -0,32% 9,30 9,41 9,38 9,34 9,55 17 4.975.900
30/9/2024 9,43 9,43 -3,58% 9,42 9,98 9,62 9,43 9,72 32 8.470.100
26/9/2024 9,59 9,78 +4,04% 9,33 9,80 9,62 9,40 9,79 55 18.101.500
25/9/2024 9,30 9,40 +1,08% 9,29 10,08 9,63 9,25 9,50 112 25.719.700
24/9/2024 9,17 9,30 +2,76% 9,08 9,41 9,24 9,25 9,30 21 4.438.000
23/9/2024 8,88 9,05 +2,26% 8,88 9,05 9,00 8,85 9,05 15 2.792.900
20/9/2024 8,80 8,85 -0,67% 8,80 8,85 8,82 8,85 8,88 7 1.941.000
19/9/2024 8,99 8,91 -0,89% 8,89 8,99 8,92 8,91 8,96 14 3.214.400
18/9/2024 9,20 8,99 -2,18% 8,99 9,20 9,06 8,99 9,17 20 7.433.600
17/9/2024 9,15 9,19 +0,11% 8,96 9,21 9,04 9,03 9,19 33 8.414.200
16/9/2024 9,22 9,18 -1,29% 9,10 9,39 9,17 9,10 9,18 29 8.717.700
13/9/2024 9,35 9,30 +0,54% 9,27 9,40 9,34 9,29 9,38 5 560.800
12/9/2024 9,27 9,25 -1,49% 9,25 9,27 9,25 9,25 9,35 3 555.200
11/9/2024 9,27 9,39 +1,40% 9,05 9,47 9,19 9,24 9,40 38 9.925.300
10/9/2024 9,41 9,26 -3,44% 9,26 9,42 9,35 9,21 9,26 31 8.139.000
9/9/2024 9,78 9,59 -2,14% 9,59 9,88 9,67 9,56 9,85 13 1.837.400
6/9/2024 9,70 9,80 +0,82% 9,51 9,90 9,68 9,70 9,89 37 5.616.300
5/9/2024 9,39 9,72 +3,74% 9,39 9,80 9,63 9,60 9,79 24 3.277.500
4/9/2024 9,37 9,37 -0,32% 9,37 9,70 9,48 9,33 9,39 34 5.309.400
3/9/2024 9,79 9,40 -1,67% 9,37 9,89 9,46 9,40 9,64 44 8.612.000
2/9/2024 9,30 9,56 +2,80% 9,30 9,89 9,60 9,56 9,80 37 8.166.000
30/8/2024 9,49 9,30 -1,69% 9,30 9,62 9,47 9,30 9,52 24 4.356.400
29/8/2024 9,55 9,46 -0,63% 9,40 9,62 9,47 9,45 9,60 18 2.085.300
28/8/2024 9,48 9,52 +0,53% 9,48 9,62 9,52 9,42 9,52 17 2.382.400
27/8/2024 9,28 9,47 +4,07% 9,17 10,00 9,50 9,35 9,47 109 28.053.300
26/8/2024 9,05 9,10 +0,78% 9,05 9,15 9,12 8,96 9,15 7 1.095.400
23/8/2024 8,96 9,03 +0,44% 8,92 9,10 8,98 8,92 9,04 26 5.660.800
22/8/2024 9,10 8,99 -1,21% 8,99 9,20 9,08 8,95 9,11 13 3.541.700
21/8/2024 9,24 9,10 -1,09% 9,08 9,24 9,11 9,00 9,10 23 4.828.300
20/8/2024 9,19 9,20 +0,11% 9,19 9,20 9,19 9,15 9,19 5 919.600
19/8/2024 9,15 9,19 +0,55% 9,15 9,20 9,17 9,15 9,19 10 3.119.400
16/8/2024 9,20 9,14 0,00% 9,11 9,30 9,20 9,06 9,27 16 8.834.100
15/8/2024 9,34 9,14 -3,38% 9,14 9,50 9,26 9,06 9,20 29 4.819.200
14/8/2024 9,41 9,46 -3,86% 9,40 9,67 9,49 9,46 9,50 27 5.031.600
13/8/2024 9,77 9,84 -0,20% 9,77 9,86 9,78 9,77 9,86 11 2.250.700
12/8/2024 10,02 9,86 -2,38% 9,86 10,02 9,90 9,81 9,88 24 4.062.900
9/8/2024 10,05 10,10 +1,00% 10,05 10,14 10,10 10,00 10,13 7 1.920.500
8/8/2024 10,31 10,00 -5,75% 10,00 10,56 10,17 10,00 10,19 41 8.445.700
7/8/2024 10,55 10,61 +0,66% 10,49 10,68 10,55 10,60 10,62 27 4.010.500
6/8/2024 9,76 10,54 +4,67% 9,75 10,70 10,24 10,54 10,55 52 15.169.600
5/8/2024 9,55 10,07 +1,61% 9,40 10,08 9,86 10,07 10,08 36 11.840.300
2/8/2024 9,59 9,91 +2,69% 9,45 9,91 9,75 9,90 9,95 20 2.439.800
1/8/2024 9,54 9,65 +2,12% 9,30 10,00 9,58 9,46 9,67 54 9.297.200
31/7/2024 9,29 9,45 +3,85% 9,18 9,50 9,40 9,32 9,49 19 4.327.200
30/7/2024 9,06 9,10 +0,55% 9,05 9,22 9,16 9,10 9,29 10 1.191.500
29/7/2024 9,13 9,05 -1,20% 9,05 9,30 9,16 9,05 9,18 23 3.664.300
26/7/2024 9,13 9,16 +0,33% 9,12 9,35 9,23 9,11 9,27 29 3.788.000
25/7/2024 9,33 9,13 -1,83% 9,12 9,33 9,15 9,13 9,24 19 2.653.500
24/7/2024 9,34 9,30 0,00% 9,25 9,50 9,44 9,21 9,32 18 4.157.100
23/7/2024 9,35 9,30 +0,65% 9,29 9,35 9,34 9,22 9,35 6 3.364.200
22/7/2024 9,50 9,24 -2,33% 9,24 9,50 9,37 9,22 9,24 54 12.556.400
19/7/2024 9,67 9,46 +0,85% 9,40 9,99 9,61 9,30 9,47 19 2.211.200
18/7/2024 9,50 9,38 -1,26% 9,37 9,59 9,41 9,36 9,48 33 4.989.900
17/7/2024 9,55 9,50 +1,17% 9,30 9,55 9,40 9,49 9,50 34 4.607.400
16/7/2024 9,65 9,39 +4,80% 9,28 10,34 9,66 9,38 9,55 157 25.120.300
15/7/2024 9,54 8,96 -3,14% 8,90 9,54 9,00 8,96 9,09 63 10.180.300
12/7/2024 8,98 9,25 +4,88% 8,91 9,73 9,34 9,11 9,29 133 22.805.700
11/7/2024 8,88 8,82 -0,68% 8,76 8,90 8,86 8,72 8,82 29 5.764.900
10/7/2024 8,75 8,88 +1,49% 8,75 9,00 8,86 8,71 8,88 14 3.902.100
9/7/2024 8,75 8,75 +0,23% 8,75 8,75 8,75 8,69 8,75 1 87.500
8/7/2024 8,75 8,73 +0,23% 8,66 8,75 8,70 8,66 8,72 6 783.800
5/7/2024 8,72 8,71 -0,23% 8,69 8,76 8,70 8,71 8,73 15 3.396.600
4/7/2024 8,78 8,73 -0,57% 8,70 8,78 8,73 8,72 8,76 9 1.572.500
3/7/2024 8,72 8,78 +0,69% 8,70 8,78 8,73 8,70 8,80 7 698.500
2/7/2024 8,69 8,72 +0,93% 8,64 8,88 8,76 8,72 8,77 22 2.805.300
1/7/2024 8,86 8,64 -2,48% 8,56 8,89 8,72 8,63 8,68 31 4.625.300
28/6/2024 8,87 8,86 -0,11% 8,83 8,89 8,85 8,85 8,87 10 973.600
27/6/2024 8,86 8,87 +0,11% 8,80 8,87 8,85 8,87 8,92 8 708.200
26/6/2024 8,97 8,86 -0,78% 8,75 8,97 8,84 8,85 8,88 18 1.768.100
25/6/2024 8,93 8,93 +0,34% 8,93 9,05 8,96 8,93 9,03 15 3.676.300
24/6/2024 8,78 8,90 +1,48% 8,78 9,12 8,98 8,90 8,93 31 6.557.100
21/6/2024 8,79 8,77 +2,45% 8,72 8,82 8,76 8,60 8,79 20 3.066.200
20/6/2024 8,95 8,56 -4,46% 8,56 8,95 8,68 8,56 8,73 62 13.727.100
19/6/2024 9,10 8,96 -0,22% 8,93 9,39 9,07 8,96 9,01 20 2.540.200
18/6/2024 9,10 8,98 +0,90% 8,95 9,19 9,01 8,97 9,01 8 991.700
17/6/2024 9,19 8,90 -1,11% 8,90 9,20 9,00 8,89 9,00 8 810.000
14/6/2024 9,05 9,00 -2,17% 8,86 9,45 9,07 9,00 9,20 47 4.900.000
13/6/2024 9,11 9,20 -0,97% 9,11 9,20 9,15 9,10 9,17 4 366.100
12/6/2024 9,46 9,29 +0,76% 8,85 9,46 8,98 9,00 9,25 31 7.551.100
11/6/2024 9,11 9,22 -1,18% 9,10 9,22 9,13 9,22 9,43 4 365.500
10/6/2024 8,96 9,33 +4,60% 8,96 9,49 9,16 9,00 9,34 28 3.667.900
7/6/2024 8,96 8,92 -0,56% 8,92 9,00 8,94 8,88 8,99 4 447.200
6/6/2024 9,02 8,97 +0,22% 8,97 9,02 8,98 8,97 8,99 14 1.976.800
5/6/2024 9,29 8,95 -3,66% 8,95 9,29 9,03 8,95 9,09 18 2.982.700
4/6/2024 9,10 9,29 -1,38% 9,10 9,29 9,19 9,10 9,40 2 183.900
3/6/2024 9,00 9,42 +5,61% 9,00 9,58 9,17 9,10 9,44 13 2.110.300
31/5/2024 9,14 8,92 -1,87% 8,92 9,14 9,01 8,80 9,04 8 1.082.200
29/5/2024 9,03 9,09 -3,19% 9,03 9,20 9,06 9,09 9,19 17 2.448.600
28/5/2024 9,45 9,39 +1,40% 9,05 9,69 9,33 9,39 9,66 29 4.388.200
27/5/2024 9,44 9,26 -0,11% 9,14 9,67 9,42 9,26 9,63 62 18.088.600
24/5/2024 8,87 9,27 +4,51% 8,71 9,27 8,84 8,87 9,28 50 8.933.300
23/5/2024 8,92 8,87 -0,89% 8,86 9,01 8,90 8,87 8,97 16 2.938.900
22/5/2024 8,98 8,95 +0,34% 8,95 9,10 8,97 8,95 9,06 12 1.795.700
21/5/2024 9,01 8,92 -1,00% 8,92 9,01 8,93 8,92 9,00 19 3.929.600
20/5/2024 9,00 9,01 -1,74% 9,00 9,27 9,14 9,01 9,15 11 2.012.100
17/5/2024 9,16 9,17 +0,55% 9,00 9,36 9,04 9,02 9,14 25 3.980.000
16/5/2024 9,33 9,12 -2,46% 9,08 9,44 9,30 9,07 9,26 45 12.185.800
15/5/2024 9,35 9,35 -0,53% 9,22 9,35 9,30 9,17 9,35 12 4.187.400
14/5/2024 9,39 9,40 -0,95% 9,35 9,49 9,40 9,36 9,47 19 3.385.600
10/5/2024 9,49 9,49 0,00% 9,40 9,49 9,47 9,38 9,49 4 568.400
9/5/2024 9,52 9,49 -0,52% 9,37 9,52 9,46 9,35 9,49 12 6.533.000
8/5/2024 9,40 9,54 -1,65% 9,40 9,58 9,42 9,41 9,55 18 4.902.400
6/5/2024 9,60 9,70 -2,02% 9,60 9,97 9,75 9,69 9,95 10 1.170.700
3/5/2024 9,90 9,90 0,00% 9,90 9,90 9,90 9,65 9,88 1 99.000
2/5/2024 9,80 9,90 0,00% 9,80 9,95 9,89 9,63 9,98 6 1.187.500
29/4/2024 9,85 9,90 +0,71% 9,36 9,98 9,77 9,50 9,91 17 2.053.200
26/4/2024 9,51 9,83 +3,91% 9,50 9,84 9,67 9,52 9,83 10 1.064.700
25/4/2024 9,50 9,46 -4,83% 9,46 9,92 9,57 9,45 9,85 10 1.339.900
24/4/2024 9,65 9,94 +1,12% 9,60 9,99 9,82 9,56 9,93 14 1.964.800
23/4/2024 9,50 9,83 +4,24% 9,50 9,99 9,87 9,70 9,84 21 5.429.400
22/4/2024 9,47 9,43 +0,53% 9,42 9,50 9,43 9,42 9,50 10 1.132.400
19/4/2024 9,40 9,38 -2,09% 9,35 9,40 9,37 9,36 9,48 5 468.600
18/4/2024 9,48 9,58 +0,84% 9,48 9,58 9,49 9,48 9,59 7 1.329.900
17/4/2024 9,54 9,50 -3,65% 9,49 9,54 9,50 9,16 9,50 9 2.280.700
16/4/2024 9,70 9,86 +1,65% 9,50 9,86 9,60 9,80 9,88 8 1.441.000
15/4/2024 9,93 9,70 -2,22% 9,70 9,93 9,79 9,68 9,88 34 11.561.700
12/4/2024 10,10 9,92 -3,22% 9,92 10,10 10,03 9,92 10,10 9 3.813.800
11/4/2024 10,10 10,25 +0,49% 10,09 10,25 10,11 10,10 10,29 9 1.314.400
10/4/2024 10,21 10,20 -0,78% 10,20 10,21 10,17 10,08 10,15 4 406.900
9/4/2024 10,28 10,28 -2,19% 10,26 10,45 10,33 10,28 10,32 8 826.500
8/4/2024 10,20 10,51 +1,55% 9,99 10,51 10,16 10,18 10,51 14 4.474.000
5/4/2024 10,20 10,35 +0,19% 10,15 10,35 10,25 10,20 10,35 14 7.792.900
4/4/2024 10,20 10,33 +3,09% 10,20 10,35 10,31 10,10 10,35 27 14.643.600
3/4/2024 10,20 10,02 -1,57% 10,02 10,23 10,19 10,05 10,19 5 1.325.700
2/4/2024 10,37 10,18 -0,10% 9,99 10,37 10,04 10,00 10,17 13 2.510.500
1/4/2024 10,00 10,19 +1,80% 9,99 10,19 10,01 10,00 10,30 11 3.003.300
28/3/2024 9,96 10,01 +0,20% 9,95 10,01 9,98 10,01 10,17 4 399.200
27/3/2024 10,00 9,99 0,00% 9,99 10,00 9,99 9,99 10,00 8 2.199.500
26/3/2024 10,05 9,99 -0,60% 9,99 10,27 10,02 9,99 10,01 33 11.829.000
25/3/2024 10,00 10,05 -1,95% 10,00 10,05 10,00 9,97 10,30 3 1.000.500
22/3/2024 10,27 10,25 +0,99% 10,16 10,27 10,23 10,07 10,23 6 921.100
21/3/2024 10,20 10,15 +1,00% 10,15 10,20 10,19 10,15 10,30 5 509.500
20/3/2024 10,20 10,05 -1,47% 10,00 10,20 10,07 10,05 10,17 15 2.015.100
19/3/2024 10,39 10,20 -1,16% 10,11 10,39 10,28 10,11 10,20 15 4.422.300
18/3/2024 10,80 10,32 -3,55% 10,32 10,80 10,58 10,32 10,80 35 18.101.800
15/3/2024 10,82 10,70 +0,09% 10,63 11,00 10,69 10,69 10,89 31 8.772.100
14/3/2024 10,60 10,69 +2,79% 10,30 10,90 10,60 10,69 10,77 21 4.031.500
13/3/2024 10,75 10,40 -1,14% 10,40 10,75 10,56 10,40 10,72 14 3.801.700
12/3/2024 10,61 10,52 -2,77% 10,52 10,61 10,54 10,52 10,87 13 1.898.900
11/3/2024 10,58 10,82 +0,93% 10,58 10,82 10,65 10,60 10,85 5 639.200
8/3/2024 10,60 10,72 +1,80% 10,49 10,72 10,54 0,00 0,00 17 3.689.600
7/3/2024 11,00 10,53 -3,31% 10,50 11,30 10,77 10,53 10,92 68 14.874.600
6/3/2024 10,90 10,89 +0,83% 10,50 10,90 10,77 10,52 10,89 42 8.297.400
5/3/2024 10,76 10,80 0,00% 10,60 10,80 10,71 10,61 10,80 14 2.463.900
4/3/2024 11,32 10,80 -4,17% 10,73 11,32 10,88 10,79 10,93 36 7.618.800
1/3/2024 10,37 11,27 +5,43% 10,30 11,39 10,98 10,90 11,28 37 6.811.600
29/2/2024 10,69 10,69 0,00% 10,69 10,69 10,69 10,69 10,70 2 213.800
28/2/2024 10,50 10,69 -0,47% 10,50 10,69 10,52 10,45 10,70 14 5.052.200
27/2/2024 10,50 10,74 +2,29% 10,50 10,74 10,57 10,51 10,80 11 1.691.300
26/2/2024 10,40 10,50 +0,67% 10,40 10,50 10,40 10,18 10,49 3 1.561.000
23/2/2024 10,41 10,43 -0,19% 10,37 10,50 10,41 0,00 0,00 21 6.979.900
22/2/2024 10,21 10,45 +0,38% 10,21 10,93 10,65 10,43 10,67 36 5.541.300
21/2/2024 10,78 10,41 -3,52% 10,41 10,95 10,52 10,40 10,61 51 20.950.700
20/2/2024 10,83 10,79 -2,97% 10,76 10,97 10,83 10,78 10,80 26 4.767.200
19/2/2024 10,94 11,12 +2,87% 10,81 11,15 10,99 11,01 11,13 22 5.387.700
16/2/2024 10,77 10,81 -0,64% 10,56 10,85 10,75 10,81 10,86 11 3.658.100
15/2/2024 10,77 10,88 +0,28% 10,77 10,99 10,91 10,88 10,90 15 2.291.200
14/2/2024 11,00 10,85 -0,46% 10,85 11,00 10,89 10,81 11,00 5 762.900
9/2/2024 11,20 10,90 -1,45% 10,80 11,39 11,10 0,00 0,00 25 4.998.600
8/2/2024 11,10 11,06 -2,04% 10,96 11,80 11,35 11,06 11,18 68 16.572.200
7/2/2024 11,30 11,29 +1,16% 10,80 11,30 10,96 10,87 11,09 24 9.645.500
6/2/2024 11,39 11,16 +0,54% 10,98 11,39 11,03 10,99 11,17 17 5.186.300
5/2/2024 11,08 11,10 -1,68% 11,02 11,10 11,06 11,09 11,15 11 3.540.000
2/2/2024 11,18 11,29 -1,57% 11,10 11,33 11,18 11,05 11,30 14 5.142.900
1/2/2024 11,16 11,47 +1,68% 11,16 11,47 11,21 11,18 11,47 6 2.019.100
31/1/2024 11,45 11,28 -1,23% 11,28 11,51 11,46 11,25 11,29 26 6.417.900
30/1/2024 11,40 11,42 -0,70% 11,25 11,59 11,39 11,21 11,43 16 4.329.500
29/1/2024 11,50 11,50 -1,54% 11,42 11,50 11,48 11,40 11,65 11 3.214.400
26/1/2024 11,68 11,68 +1,30% 11,68 11,68 11,68 11,55 11,68 2 1.284.800
25/1/2024 11,55 11,53 -1,45% 11,53 11,55 11,53 11,43 11,68 5 923.100
24/1/2024 11,54 11,70 +2,09% 11,54 11,70 11,63 11,53 11,70 4 465.400
23/1/2024 11,51 11,46 -2,05% 11,45 11,70 11,56 11,45 11,98 31 6.012.800
22/1/2024 11,70 11,70 -1,52% 11,70 11,70 11,70 11,65 11,87 3 468.000
19/1/2024 11,68 11,88 +0,08% 11,68 11,88 11,79 11,64 11,98 7 1.061.900
18/1/2024 11,77 11,87 +0,59% 11,34 11,87 11,67 11,41 11,87 29 7.004.500
17/1/2024 11,80 11,80 -0,92% 11,77 11,91 11,80 11,65 11,91 6 1.888.400
16/1/2024 11,88 11,91 +0,08% 11,71 11,91 11,78 11,71 11,92 11 1.767.700
15/1/2024 11,80 11,90 -1,08% 11,70 11,90 11,81 11,90 11,97 14 3.898.400
12/1/2024 12,00 12,03 0,00% 12,00 12,03 12,01 11,90 12,00 3 600.900
11/1/2024 11,85 12,03 +1,52% 11,33 12,04 11,89 11,85 12,03 41 11.300.000
10/1/2024 12,11 11,85 -1,25% 11,50 12,11 11,89 11,77 11,84 47 18.082.000
9/1/2024 12,34 12,00 -3,92% 11,97 12,54 12,07 12,00 12,07 84 24.026.300
8/1/2024 12,40 12,49 -0,79% 12,26 12,70 12,41 12,38 12,50 30 7.451.600
5/1/2024 12,33 12,59 +2,52% 12,33 12,70 12,53 12,28 12,60 40 7.394.500
4/1/2024 12,23 12,28 0,00% 12,23 12,35 12,26 12,18 12,29 12 2.330.200
3/1/2024 12,32 12,28 -0,24% 12,00 12,32 12,15 12,08 12,29 25 10.573.100
2/1/2024 12,91 12,31 -6,17% 12,30 12,96 12,58 12,22 12,59 29 13.468.200
28/12/2023 13,13 13,12 -0,08% 13,07 13,25 13,12 13,03 13,12 21 5.117.400
27/12/2023 13,00 13,13 +1,00% 12,95 13,29 13,02 12,82 13,14 33 8.336.100
26/12/2023 13,26 13,00 -3,13% 13,00 13,42 13,09 13,00 13,18 39 9.034.700
22/12/2023 14,20 13,42 -5,49% 13,26 14,50 13,66 13,25 13,75 111 36.073.200
21/12/2023 14,00 14,20 +9,31% 13,80 16,24 14,88 14,10 14,50 427 128.919.900
20/12/2023 12,75 12,99 +2,04% 12,73 13,30 12,95 12,89 12,99 32 6.088.600
19/12/2023 13,00 12,73 -1,93% 12,72 13,00 12,79 12,72 12,98 6 767.500
18/12/2023 12,68 12,98 -0,92% 12,68 12,98 12,78 12,89 12,99 7 1.278.500
15/12/2023 12,95 13,10 +0,85% 12,95 13,20 13,02 13,01 13,10 12 3.124.900
14/12/2023 13,00 12,99 +1,01% 12,83 13,00 12,90 12,86 12,99 10 2.967.400
13/12/2023 12,67 12,86 -0,16% 12,67 12,86 12,80 12,70 12,87 7 1.024.000
12/12/2023 12,61 12,88 +0,16% 12,60 12,99 12,82 12,71 12,99 11 1.794.900
11/12/2023 12,99 12,86 +0,39% 12,59 13,00 12,79 12,86 12,87 27 6.397.900
8/12/2023 13,00 12,81 -2,06% 12,70 13,41 13,00 12,70 12,81 16 3.251.000
7/12/2023 12,47 13,08 +3,81% 12,47 13,49 12,87 13,06 13,08 55 18.791.400
6/12/2023 12,05 12,60 +2,44% 12,05 12,60 12,21 12,30 12,60 16 7.206.400
5/12/2023 11,81 12,30 +1,07% 11,81 12,30 12,04 11,85 12,29 6 722.600
4/12/2023 11,80 12,17 -0,08% 11,80 12,17 11,98 12,17 12,18 2 239.700
1/12/2023 12,21 12,18 +0,74% 12,03 12,50 12,31 11,95 12,30 53 12.934.600
30/11/2023 11,59 12,09 +1,60% 11,58 12,09 11,83 12,09 12,11 16 7.457.400
29/11/2023 11,93 11,90 0,00% 11,83 12,01 11,95 11,80 12,05 22 6.218.000
28/11/2023 11,90 11,90 +0,25% 11,90 11,90 11,90 11,68 11,90 1 119.000
27/11/2023 12,11 11,87 -0,25% 11,62 12,11 11,70 11,63 11,87 29 6.556.600
24/11/2023 11,72 11,90 +0,34% 11,68 11,90 11,80 11,69 12,00 4 472.000
23/11/2023 11,80 11,86 -0,75% 11,63 11,90 11,76 11,85 12,05 19 3.764.000
22/11/2023 11,95 11,95 0,00% 11,74 11,95 11,92 11,75 11,95 14 2.623.000
21/11/2023 11,95 11,95 +2,05% 11,60 12,00 11,82 11,86 11,99 65 17.503.700
20/11/2023 11,63 11,71 -2,25% 11,63 11,83 11,70 11,68 11,84 16 4.448.200
17/11/2023 11,82 11,98 -1,32% 11,47 12,12 11,83 11,77 11,99 53 14.438.900
16/11/2023 11,82 12,14 +1,59% 11,80 12,15 11,93 11,80 12,15 35 5.607.200
14/11/2023 11,65 11,95 +2,75% 11,63 12,10 11,85 11,81 11,95 35 9.006.300
13/11/2023 11,83 11,63 -4,52% 11,55 11,83 11,61 11,60 11,78 13 7.087.500
10/11/2023 11,96 12,18 -0,57% 11,60 12,18 11,71 11,86 12,19 72 17.930.000
9/11/2023 12,05 12,25 +6,52% 11,88 12,30 12,14 12,00 12,28 70 14.695.100
8/11/2023 11,50 11,50 0,00% 11,50 11,50 11,50 11,42 11,85 1 115.000
7/11/2023 11,52 11,50 -0,86% 11,50 11,89 11,54 11,22 11,50 8 1.616.600
6/11/2023 11,70 11,60 -2,93% 11,53 11,71 11,61 11,60 11,89 22 6.390.300
3/11/2023 11,80 11,95 +1,88% 11,80 12,25 11,96 11,85 11,96 19 2.512.200
1/11/2023 11,49 11,73 +2,89% 11,43 11,88 11,62 11,49 11,60 16 3.952.200
31/10/2023 11,68 11,40 +0,71% 11,30 11,80 11,50 11,32 11,49 28 5.060.200
30/10/2023 11,70 11,32 -5,59% 11,32 12,28 11,76 11,32 11,50 24 7.529.400
27/10/2023 12,00 11,99 +0,67% 11,83 12,39 11,98 11,70 12,00 16 2.757.600
26/10/2023 11,62 11,91 +2,67% 11,59 12,00 11,79 11,90 12,00 22 8.730.000
25/10/2023 11,80 11,60 -2,93% 11,60 11,81 11,71 11,51 11,60 7 1.054.300
24/10/2023 12,00 11,95 +0,42% 11,80 12,50 11,93 11,84 12,00 11 1.312.800
23/10/2023 11,87 11,90 +3,48% 11,87 11,90 11,88 11,50 12,00 2 237.700
20/10/2023 11,70 11,50 -1,71% 11,31 11,70 11,51 11,50 11,59 23 6.219.900
19/10/2023 11,71 11,70 -1,60% 11,70 11,81 11,72 11,66 11,70 15 3.634.200
18/10/2023 11,91 11,89 -3,33% 11,88 12,18 11,91 11,88 12,15 12 2.144.500
17/10/2023 12,17 12,30 +1,07% 12,17 12,44 12,30 12,12 12,30 3 369.100
16/10/2023 12,64 12,17 -4,85% 12,17 12,64 12,23 12,11 12,18 20 2.692.600
13/10/2023 12,09 12,79 +3,98% 12,06 12,79 12,29 11,90 12,79 12 2.335.800
11/10/2023 12,83 12,30 0,00% 12,05 12,83 12,30 12,30 12,50 32 7.750.500
10/10/2023 12,21 12,30 +1,91% 12,16 12,30 12,20 12,30 12,55 22 5.368.600
9/10/2023 12,66 12,07 -1,55% 12,07 12,84 12,24 12,07 12,30 38 9.673.800
6/10/2023 12,25 12,26 -4,59% 12,20 12,67 12,28 12,21 12,65 15 2.579.800
5/10/2023 12,50 12,85 +7,08% 12,11 12,85 12,66 12,65 12,85 56 10.895.200
4/10/2023 12,19 12,00 +0,76% 11,94 12,19 11,99 11,85 12,00 10 2.159.800
3/10/2023 12,18 11,91 -2,38% 11,91 12,68 12,11 11,91 12,18 41 11.026.900
2/10/2023 12,30 12,20 -0,81% 12,18 12,30 12,21 12,20 12,41 4 732.600
29/9/2023 12,44 12,30 -1,20% 12,30 12,44 12,37 12,29 12,45 7 990.200
28/9/2023 12,45 12,45 +0,24% 12,45 12,45 12,45 12,45 12,81 2 996.000
27/9/2023 12,41 12,42 +1,80% 12,40 12,70 12,56 12,42 12,69 15 3.141.700
26/9/2023 12,18 12,20 -0,16% 12,18 12,20 12,19 12,20 12,64 4 609.600
25/9/2023 12,41 12,22 -2,16% 12,00 12,41 12,15 12,08 12,24 44 24.551.800
22/9/2023 12,48 12,49 +0,16% 12,45 12,97 12,57 12,41 12,80 19 4.653.600
21/9/2023 12,90 12,47 -5,53% 12,40 12,90 12,56 12,46 12,64 42 9.928.600
20/9/2023 13,20 13,20 +1,62% 13,20 13,20 13,20 12,96 13,10 1 660.000
19/9/2023 13,01 12,99 -1,14% 12,76 13,28 13,01 12,75 13,23 14 10.799.200
18/9/2023 12,81 13,14 +2,42% 12,60 13,14 12,80 12,62 13,14 25 8.448.100
15/9/2023 13,45 12,83 -3,68% 12,75 13,45 12,95 12,81 12,97 40 13.088.000
14/9/2023 13,55 13,32 -4,10% 13,32 13,87 13,57 13,17 13,39 15 2.308.000
13/9/2023 13,36 13,89 +0,73% 13,30 13,89 13,64 13,60 13,88 30 6.685.400
12/9/2023 13,55 13,79 +1,70% 13,44 13,79 13,58 13,37 13,79 18 3.259.800
11/9/2023 13,20 13,56 +2,42% 13,12 13,56 13,39 13,13 13,56 17 3.751.200
8/9/2023 13,66 13,24 -1,56% 12,70 13,66 13,08 12,80 13,25 16 2.486.900
6/9/2023 13,28 13,45 +2,99% 13,26 13,45 13,35 13,15 13,46 11 1.469.000
5/9/2023 13,30 13,06 -2,76% 12,62 13,30 12,91 13,05 13,55 65 14.850.100
4/9/2023 14,05 13,43 -4,48% 12,80 14,20 13,18 12,85 13,60 74 15.827.300
1/9/2023 14,41 14,06 -2,43% 13,90 14,69 14,13 13,96 14,50 61 13.288.600
31/8/2023 14,32 14,41 -1,37% 14,30 14,55 14,42 14,40 14,50 29 7.643.000
30/8/2023 14,09 14,61 +4,21% 14,09 14,83 14,57 14,30 14,61 86 18.952.900
29/8/2023 14,50 14,02 -0,43% 13,84 14,65 14,16 14,02 14,14 95 25.498.100
28/8/2023 13,69 14,08 +3,91% 13,06 14,40 13,77 13,85 14,08 149 41.737.400
25/8/2023 13,66 13,55 -0,88% 13,43 13,70 13,60 13,55 13,69 32 5.443.300
24/8/2023 13,49 13,67 +1,26% 13,19 13,71 13,50 13,50 13,68 52 14.311.500
23/8/2023 12,56 13,50 +7,31% 12,56 13,50 13,00 13,10 13,47 80 21.203.500
22/8/2023 12,08 12,58 +0,88% 12,08 12,60 12,47 12,19 12,58 19 6.363.700
21/8/2023 12,00 12,47 +2,21% 11,65 12,48 12,01 11,90 12,48 34 6.369.800
18/8/2023 12,40 12,20 -1,61% 12,20 12,45 12,29 12,20 12,45 7 1.966.500
17/8/2023 11,68 12,40 +6,44% 11,68 12,40 12,04 12,13 12,40 22 5.178.200
16/8/2023 11,94 11,65 0,00% 11,53 11,94 11,62 11,64 11,77 16 2.442.000
15/8/2023 11,63 11,65 -2,02% 11,61 11,98 11,70 11,46 11,89 18 3.044.500
14/8/2023 11,90 11,89 +1,28% 11,50 12,55 12,05 11,82 12,04 47 7.594.900
11/8/2023 11,82 11,74 -1,01% 11,70 12,00 11,80 11,65 11,89 41 11.335.000
10/8/2023 12,78 11,86 -2,15% 11,86 12,78 12,08 11,81 12,21 38 8.093.900
9/8/2023 12,61 12,12 -3,81% 12,10 12,61 12,18 12,12 12,30 40 12.554.800
8/8/2023 12,60 12,60 -0,79% 12,55 12,60 12,59 12,50 12,60 20 8.815.400
7/8/2023 13,01 12,70 -0,94% 12,70 13,01 12,90 12,52 12,75 22 6.966.700
4/8/2023 12,82 12,82 -4,19% 12,82 13,20 12,96 12,82 13,07 26 8.558.000
3/8/2023 13,42 13,38 -0,37% 12,80 13,42 12,99 12,72 13,40 43 12.218.200
2/8/2023 12,57 13,43 +3,79% 12,57 13,50 13,30 13,16 13,43 63 12.635.400
1/8/2023 12,62 12,94 0,00% 12,40 13,00 12,73 12,71 12,94 58 15.022.000
31/7/2023 12,80 12,94 +3,52% 12,25 13,00 12,66 12,79 12,95 44 15.452.100
28/7/2023 12,52 12,50 -0,71% 12,50 12,65 12,54 12,51 12,65 17 2.258.300
27/7/2023 12,80 12,59 -1,72% 12,59 13,09 12,67 12,50 12,60 30 6.973.700
26/7/2023 13,01 12,81 +0,55% 12,60 13,01 12,76 12,80 13,10 8 1.787.500
25/7/2023 13,09 12,74 +1,51% 12,72 13,13 12,91 12,74 13,05 21 3.227.700
24/7/2023 12,76 12,55 -4,20% 12,55 13,28 12,85 12,52 12,99 43 14.400.300
21/7/2023 13,49 13,10 +0,23% 12,90 13,62 13,31 12,92 13,11 59 12.519.400
20/7/2023 13,20 13,07 +3,48% 12,67 13,76 13,14 12,76 13,15 87 18.405.400
19/7/2023 12,41 12,63 +2,68% 12,38 13,36 12,78 12,63 12,80 86 20.708.500
18/7/2023 12,60 12,30 0,00% 12,11 12,85 12,48 12,21 12,56 71 12.484.500
17/7/2023 12,50 12,30 -0,40% 12,30 13,00 12,42 12,30 12,59 31 11.304.700
14/7/2023 12,50 12,35 +0,32% 12,31 12,65 12,35 12,35 12,50 21 5.188.500
13/7/2023 12,44 12,31 -0,73% 12,31 12,68 12,48 12,31 12,66 19 3.246.400
12/7/2023 12,46 12,40 -1,43% 12,35 12,50 12,43 12,40 12,85 19 2.735.200
11/7/2023 12,51 12,58 +0,24% 12,45 12,65 12,55 12,47 12,77 8 1.255.100
10/7/2023 12,55 12,55 -1,18% 12,50 12,68 12,58 12,35 12,78 12 1.761.700
7/7/2023 12,80 12,70 -1,55% 12,55 13,01 12,78 12,50 12,81 31 8.180.600
6/7/2023 13,00 12,90 -2,79% 12,51 13,27 12,88 12,85 13,10 33 6.959.700
5/7/2023 13,10 13,27 +1,53% 12,25 13,60 13,09 13,19 13,27 110 31.030.800
4/7/2023 12,03 13,07 +9,74% 12,03 13,50 13,09 13,07 13,43 141 42.679.900
3/7/2023 11,91 11,91 +0,42% 11,84 11,91 11,89 11,90 12,00 7 2.022.400
30/6/2023 12,02 11,86 -1,50% 11,81 12,10 11,94 11,85 12,17 24 6.212.800
29/6/2023 12,40 12,04 +0,33% 12,00 12,80 12,19 12,04 12,24 39 6.587.900
28/6/2023 12,30 12,00 -2,44% 12,00 12,50 12,19 12,00 12,70 12 4.266.500
27/6/2023 12,30 12,30 0,00% 12,30 12,30 12,29 12,16 12,30 4 1.229.700
26/6/2023 12,13 12,30 +1,49% 12,13 12,30 12,31 12,20 12,48 3 369.300
23/6/2023 12,60 12,12 -0,98% 12,12 12,60 12,24 12,12 12,27 18 3.060.900
22/6/2023 12,78 12,24 -4,23% 12,08 12,78 12,35 12,24 12,49 30 4.693.400
21/6/2023 12,26 12,78 +4,75% 12,10 12,78 12,35 12,34 12,90 28 5.928.500
20/6/2023 12,52 12,20 -3,79% 12,19 12,54 12,29 12,20 12,42 36 9.836.500
19/6/2023 12,80 12,68 -1,78% 12,51 12,84 12,68 12,60 12,78 25 9.764.800
16/6/2023 13,19 12,91 -2,20% 12,90 13,20 13,04 12,91 13,09 19 4.043.700
15/6/2023 13,34 13,20 -1,35% 12,92 13,34 13,19 13,03 13,19 24 4.355.200
14/6/2023 13,50 13,38 -0,52% 13,30 13,50 13,39 13,38 13,44 9 1.741.900
13/6/2023 13,39 13,45 -0,74% 13,30 13,56 13,43 13,18 13,45 40 10.076.300
12/6/2023 13,70 13,55 -1,17% 13,45 13,78 13,61 13,56 13,61 35 6.126.600
9/6/2023 13,70 13,71 +0,07% 13,70 14,10 13,75 13,50 13,71 25 4.950.900
7/6/2023 13,99 13,70 -2,14% 13,69 14,07 13,88 13,70 13,99 32 6.111.000
6/6/2023 13,89 14,00 -0,21% 12,92 14,00 13,28 13,65 13,99 169 47.297.300
5/6/2023 14,12 14,03 -0,64% 14,00 14,65 14,14 14,02 14,20 28 5.374.900
2/6/2023 14,99 14,12 -3,95% 14,00 15,00 14,63 14,11 14,37 41 13.907.100
1/6/2023 14,70 14,70 +1,38% 14,70 14,99 14,84 14,56 14,81 17 4.601.700
31/5/2023 14,51 14,50 -2,03% 14,27 14,65 14,44 14,49 14,59 18 3.321.700
30/5/2023 14,77 14,80 -1,33% 14,36 15,00 14,62 14,70 14,80 52 21.346.200
29/5/2023 15,00 15,00 -0,66% 14,26 15,50 14,79 14,75 15,00 89 31.062.100
26/5/2023 15,75 15,10 -4,13% 14,63 16,39 15,61 15,10 15,35 69 27.008.700
25/5/2023 15,31 15,75 +1,03% 15,30 15,90 15,72 15,12 15,75 44 13.206.300
24/5/2023 15,57 15,59 +0,58% 15,16 15,68 15,47 15,15 15,59 19 3.405.100
23/5/2023 15,00 15,50 +5,01% 14,70 15,85 15,20 15,01 15,60 86 31.936.600
22/5/2023 15,50 14,76 -6,23% 14,65 15,50 14,97 14,75 14,78 92 49.717.100
19/5/2023 15,85 15,74 +1,55% 15,27 16,20 15,78 15,35 15,75 54 12.626.100
18/5/2023 16,35 15,50 -3,31% 15,00 16,52 15,60 15,50 15,55 57 15.132.900
17/5/2023 15,52 16,03 +0,50% 14,90 16,39 15,62 16,03 16,34 99 20.151.000
16/5/2023 16,86 15,95 +1,59% 14,50 17,34 15,69 15,00 16,05 166 44.574.600
15/5/2023 17,80 15,70 -4,62% 15,70 18,60 17,44 15,66 16,00 384 135.397.200
12/5/2023 14,80 16,46 +15,51% 14,70 17,76 16,71 16,46 17,04 503 188.036.900
11/5/2023 13,00 14,25 +9,62% 13,00 16,20 14,98 14,25 14,45 277 77.181.700
10/5/2023 11,00 13,00 +18,18% 11,00 14,20 12,94 13,00 13,23 238 68.978.300
9/5/2023 10,46 11,00 +6,59% 10,46 11,30 10,87 10,72 11,00 92 18.163.800
8/5/2023 10,15 10,32 +3,41% 10,15 10,80 10,52 10,32 10,66 44 8.843.900
5/5/2023 9,89 9,98 +2,36% 9,70 9,98 9,81 9,75 9,97 19 3.142.000
3/5/2023 9,76 9,75 +0,93% 9,60 9,76 9,74 9,61 9,76 10 2.241.100
2/5/2023 9,87 9,66 -0,62% 9,66 10,00 9,76 9,66 9,80 29 4.296.100
28/4/2023 10,48 9,72 -10,00% 9,72 10,48 9,89 9,71 10,44 70 22.854.600
27/4/2023 10,80 10,80 -5,26% 10,80 11,38 11,18 10,68 11,04 26 3.690.500
26/4/2023 10,80 11,40 +9,72% 10,32 11,89 11,16 11,10 11,40 49 8.593.500
25/4/2023 9,85 10,39 +5,48% 9,85 10,40 10,20 10,10 10,39 11 1.531.400
24/4/2023 9,98 9,85 -1,30% 9,85 9,98 9,88 9,80 10,28 4 494.100
20/4/2023 9,68 9,98 +4,94% 9,51 9,98 9,83 9,86 10,30 17 2.557.800
19/4/2023 10,05 9,51 -6,76% 9,50 10,37 9,74 9,50 9,78 40 7.501.900
18/4/2023 10,36 10,20 -1,92% 10,00 10,36 10,16 10,20 10,35 14 2.440.500
17/4/2023 10,85 10,40 -5,02% 10,40 11,36 10,60 10,40 11,00 27 5.197.200
14/4/2023 11,15 10,95 -2,67% 10,90 11,20 11,01 10,94 11,15 12 1.872.600
13/4/2023 11,11 11,25 +1,53% 11,11 11,88 11,46 11,22 11,31 25 3.439.500
12/4/2023 11,50 11,08 -5,22% 10,91 11,55 11,10 11,08 11,10 51 12.990.400
11/4/2023 12,48 11,69 -3,39% 11,60 12,48 11,73 11,63 11,69 28 7.272.800
10/4/2023 12,00 12,10 -3,20% 12,00 12,38 12,07 11,71 12,40 10 1.931.600
6/4/2023 11,74 12,50 +6,29% 11,55 12,50 11,84 12,05 12,50 23 4.619.900
5/4/2023 12,00 11,76 -1,75% 11,51 12,15 11,83 11,23 11,77 17 2.249.300
4/4/2023 12,10 11,97 -1,07% 11,63 12,10 11,94 11,96 12,10 7 1.075.200
3/4/2023 11,96 12,10 +1,26% 11,96 12,28 12,06 11,81 12,15 17 2.412.500
31/3/2023 11,92 11,95 -0,25% 11,71 11,99 11,89 11,40 11,96 11 1.308.700
30/3/2023 11,80 11,98 +2,48% 11,30 11,99 11,62 11,05 11,98 29 4.999.400
29/3/2023 11,76 11,69 -2,09% 11,65 12,05 11,81 11,69 11,90 16 2.244.800
28/3/2023 12,07 11,94 +0,76% 11,80 12,10 11,92 11,76 11,94 21 4.056.000
27/3/2023 11,50 11,85 +3,04% 11,50 12,19 11,93 11,84 11,98 20 2.863.400
24/3/2023 11,42 11,50 0,00% 11,20 11,50 11,39 11,50 12,50 12 1.480.700
23/3/2023 12,68 11,50 -9,45% 11,50 12,68 12,04 11,26 11,50 65 15.778.500
22/3/2023 13,30 12,70 -5,93% 12,70 13,59 12,94 12,70 13,37 31 6.732.200
21/3/2023 14,65 13,50 -7,91% 13,27 14,66 13,97 13,30 13,50 40 8.524.800
20/3/2023 13,84 14,66 +5,85% 13,50 14,80 14,35 14,17 14,66 125 28.131.800
17/3/2023 13,28 13,85 +8,20% 12,81 14,11 13,60 13,37 13,85 146 60.835.700
16/3/2023 12,00 12,80 +8,57% 11,81 14,26 13,42 12,80 13,65 309 86.755.500
15/3/2023 11,95 11,79 +2,52% 11,15 11,95 11,54 11,68 11,95 24 2.885.400
14/3/2023 12,20 11,50 -7,26% 11,50 12,60 11,98 11,50 11,80 49 10.903.700
13/3/2023 13,29 12,40 -5,13% 12,12 13,30 12,67 12,40 12,80 81 14.453.800
10/3/2023 13,50 13,07 +8,92% 10,90 14,00 13,01 12,77 13,07 527 149.484.900
9/3/2023 8,37 12,00 +50,00% 8,37 13,62 11,70 11,60 12,00 641 143.500.100
8/3/2023 8,25 8,00 -0,12% 8,00 8,25 8,12 7,95 8,24 2 162.500
7/3/2023 8,40 8,01 -1,11% 8,01 8,40 8,18 8,00 8,33 3 245.600
6/3/2023 8,48 8,10 -1,58% 8,08 8,49 8,21 8,09 8,29 11 903.200
3/3/2023 8,41 8,23 -2,02% 8,23 8,41 8,28 8,23 8,70 14 1.740.700
2/3/2023 8,64 8,40 -5,51% 8,40 8,64 8,52 8,40 8,49 21 2.046.200
1/3/2023 8,89 8,89 +2,66% 8,61 8,89 8,82 8,60 8,89 8 970.500
28/2/2023 8,81 8,66 -1,59% 8,66 8,88 8,77 8,66 8,92 14 1.580.100
27/2/2023 8,81 8,80 -2,22% 8,78 9,00 8,91 8,80 9,00 12 3.031.900
24/2/2023 9,00 9,00 0,00% 9,00 9,01 9,00 8,78 9,00 7 8.640.100
23/2/2023 9,03 9,00 -5,16% 9,00 9,33 9,06 9,00 9,39 14 4.077.400
22/2/2023 9,49 9,49 +1,06% 9,49 9,49 9,49 9,02 9,48 2 189.800
17/2/2023 9,29 9,39 +5,39% 8,94 9,99 9,30 8,99 9,40 40 4.188.100
16/2/2023 9,28 8,91 -3,88% 8,89 9,28 8,93 8,90 9,20 9 1.250.600
15/2/2023 9,26 9,27 +4,27% 8,71 9,40 9,18 9,00 9,28 19 3.580.700
14/2/2023 8,89 8,89 0,00% 8,89 8,89 8,89 8,62 9,20 1 88.900
13/2/2023 8,89 8,89 -1,11% 8,89 8,90 8,89 8,89 9,30 3 1.867.900
10/2/2023 8,65 8,99 -1,21% 8,60 9,00 8,85 8,75 9,00 12 1.062.000
9/2/2023 9,20 9,10 -0,33% 9,10 9,49 9,33 8,99 9,10 8 746.400
8/2/2023 9,21 9,13 -3,39% 9,12 9,28 9,18 9,10 9,39 10 918.400
7/2/2023 9,45 9,45 0,00% 9,45 9,45 9,45 9,13 9,44 1 189.000
6/2/2023 9,50 9,45 -0,84% 9,45 9,79 9,53 9,12 9,49 5 667.400
3/2/2023 9,57 9,53 -2,26% 9,53 9,57 9,55 9,50 9,54 3 286.600
2/2/2023 9,85 9,75 -1,12% 9,65 9,85 9,76 9,65 9,75 18 6.249.000
1/2/2023 9,90 9,86 -0,40% 9,86 9,90 9,89 9,86 10,05 5 1.979.200
31/1/2023 9,95 9,90 +0,71% 9,85 9,95 9,90 9,90 10,00 5 1.485.500
30/1/2023 9,95 9,83 -0,51% 9,83 9,95 9,89 9,83 9,94 7 1.088.200
27/1/2023 9,96 9,88 -0,30% 9,88 10,04 9,92 9,88 9,99 17 5.558.500
26/1/2023 10,04 9,91 -1,39% 9,91 10,35 10,00 9,90 9,95 22 7.404.600
25/1/2023 10,30 10,05 -2,43% 9,80 10,30 9,98 10,00 10,24 12 1.896.800
24/1/2023 10,30 10,30 +1,98% 10,00 10,65 10,22 10,00 10,29 20 2.556.300
23/1/2023 10,45 10,10 -0,49% 10,00 10,45 10,06 10,09 10,60 29 3.725.200
20/1/2023 10,35 10,15 -1,74% 10,15 10,35 10,25 10,15 10,45 2 205.000
19/1/2023 10,40 10,33 -2,09% 10,20 10,40 10,35 10,33 10,85 9 2.691.400
18/1/2023 10,64 10,55 +1,44% 10,50 11,60 11,16 10,55 10,60 82 20.312.100
17/1/2023 9,91 10,40 +6,12% 9,90 10,45 10,18 9,95 10,40 18 3.359.700
16/1/2023 10,19 9,80 -3,83% 9,80 10,19 9,90 9,80 9,82 6 594.100
13/1/2023 9,87 10,19 +3,45% 9,87 10,21 9,99 9,92 10,20 22 6.298.000
12/1/2023 10,55 9,85 -6,64% 9,85 10,55 10,07 9,81 9,85 21 6.951.400
11/1/2023 10,76 10,55 +0,76% 10,06 10,78 10,50 10,12 10,70 18 1.890.000
10/1/2023 9,99 10,47 +4,70% 9,63 10,47 9,95 9,80 10,50 14 3.184.900
9/1/2023 9,85 10,00 +1,52% 9,84 10,00 9,93 9,80 10,00 7 2.780.900
6/1/2023 10,10 9,85 -2,48% 9,85 10,40 10,21 9,85 10,28 17 9.398.800
4/1/2023 10,06 10,10 +1,00% 10,06 10,10 10,07 10,07 10,18 4 1.007.200
3/1/2023 10,00 10,00 -1,19% 10,00 10,49 10,16 9,56 10,00 11 2.947.800
2/1/2023 10,15 10,12 -0,30% 9,75 10,15 9,96 9,91 10,28 27 6.878.000
29/12/2022 10,70 10,15 -8,06% 10,15 10,70 10,40 9,95 10,20 22 4.890.500
28/12/2022 11,06 11,04 0,00% 11,04 11,06 11,05 10,75 11,20 3 442.000
27/12/2022 11,67 11,04 -2,30% 10,86 11,67 11,45 10,50 11,25 56 13.284.300
26/12/2022 10,12 11,30 +6,81% 10,12 11,30 11,08 11,30 11,35 51 16.854.900
23/12/2022 9,76 10,58 +8,51% 9,76 10,87 10,44 10,15 10,58 58 12.957.100
22/12/2022 8,49 9,75 +14,98% 8,49 10,69 10,00 9,73 9,75 148 26.610.700
21/12/2022 8,57 8,48 +2,79% 8,40 8,57 8,48 8,10 8,48 6 848.000
20/12/2022 7,79 8,25 +5,77% 7,79 8,25 8,00 8,11 8,40 33 5.686.500
19/12/2022 7,13 7,80 +10,64% 6,49 7,80 7,16 7,55 7,89 72 9.170.700
16/12/2022 7,10 7,05 -3,03% 7,01 7,59 7,20 7,01 7,07 15 1.368.800
15/12/2022 7,66 7,27 -7,86% 7,27 7,66 7,51 7,27 7,54 43 6.014.000
14/12/2022 8,55 7,89 -7,18% 7,89 8,55 8,17 7,75 7,90 35 4.656.900
13/12/2022 9,00 8,50 -4,49% 8,50 9,00 8,92 8,12 8,47 6 1.160.400
12/12/2022 9,45 8,90 -6,71% 8,75 9,45 8,99 8,70 8,90 37 10.258.400
9/12/2022 9,60 9,54 -3,05% 9,54 9,90 9,67 9,50 9,54 15 2.031.600
8/12/2022 10,00 9,84 -1,60% 9,56 10,00 9,77 9,56 9,88 11 2.443.900
7/12/2022 10,00 10,00 -0,10% 9,88 10,15 9,95 10,00 10,20 8 896.000
6/12/2022 10,06 10,01 -0,99% 10,00 10,06 10,02 10,00 10,30 9 1.503.300
5/12/2022 10,11 10,11 -1,84% 10,11 10,11 10,11 10,10 10,25 2 202.200
2/12/2022 10,20 10,30 +0,98% 10,00 10,30 10,06 9,92 10,66 9 4.831.000
1/12/2022 10,19 10,20 0,00% 10,08 10,20 10,15 9,93 10,20 9 4.569.500
29/11/2022 10,19 10,20 0,00% 10,19 10,20 10,19 9,88 10,20 2 305.900
28/11/2022 10,12 10,20 +2,00% 9,90 10,20 10,06 9,88 10,20 5 503.400
25/11/2022 9,83 10,00 -1,48% 9,82 10,00 9,95 10,00 10,40 9 2.886.000
24/11/2022 10,10 10,15 +3,57% 10,10 10,40 10,22 9,90 10,18 8 1.841.000
23/11/2022 9,93 9,80 -2,20% 9,80 9,93 9,84 9,80 9,90 21 3.151.500
22/11/2022 10,15 10,02 -3,47% 9,48 10,45 9,88 10,01 10,15 35 9.290.500
21/11/2022 10,00 10,38 +2,77% 10,00 10,38 10,29 10,10 10,45 12 7.928.100
18/11/2022 10,47 10,10 0,00% 10,10 10,47 10,42 9,99 10,47 6 1.251.000
17/11/2022 10,26 10,10 -3,35% 10,10 10,27 10,16 9,99 10,11 14 4.168.100
16/11/2022 10,59 10,45 0,00% 10,45 10,60 10,58 10,45 10,58 10 1.799.600
14/11/2022 10,49 10,45 -2,34% 10,45 10,69 10,48 10,45 10,59 13 2.202.600
11/11/2022 10,09 10,70 +5,52% 10,09 10,95 10,57 10,63 10,94 22 5.393.600
10/11/2022 10,90 10,14 -7,82% 10,00 11,52 11,00 10,13 10,60 48 8.364.900
9/11/2022 11,01 11,00 -0,72% 10,90 11,01 10,93 11,00 11,03 20 4.373.700
8/11/2022 11,10 11,08 -0,72% 11,08 11,10 11,09 11,06 11,09 7 776.600
7/11/2022 11,30 11,16 -1,41% 11,16 11,30 11,23 11,01 11,16 2 224.600
4/11/2022 11,15 11,32 +0,18% 11,06 11,32 11,22 11,06 11,33 14 1.908.200
3/11/2022 11,23 11,30 +0,62% 11,23 11,32 11,29 11,11 11,48 12 4.291.400
1/11/2022 11,06 11,23 +2,37% 11,00 11,23 11,06 11,00 11,22 16 3.429.900
31/10/2022 11,50 10,97 -5,59% 10,97 11,62 11,11 10,95 10,98 60 12.228.300
28/10/2022 11,61 11,62 +0,09% 11,33 11,62 11,51 11,45 11,62 15 1.726.600
27/10/2022 11,10 11,61 +5,45% 11,02 11,62 11,48 11,45 11,62 27 5.512.100
26/10/2022 11,93 11,01 -7,25% 11,01 11,93 11,38 11,00 11,29 30 3.872.400
25/10/2022 11,42 11,87 +6,74% 11,27 11,89 11,57 11,40 11,90 55 10.645.300
24/10/2022 11,11 11,12 +0,27% 11,00 11,45 11,21 11,11 11,32 34 5.717.300
21/10/2022 10,96 11,09 +0,36% 10,95 11,25 11,11 11,07 11,10 20 6.004.600
20/10/2022 11,05 11,05 0,00% 11,04 11,05 11,04 11,04 11,15 6 662.700
19/10/2022 11,03 11,05 -0,90% 11,03 11,29 11,11 11,04 11,15 5 555.500
18/10/2022 11,07 11,15 +0,72% 11,07 11,15 11,14 11,03 11,19 3 445.600
17/10/2022 11,20 11,07 -0,98% 11,06 11,30 11,12 11,00 11,20 19 3.113.600
14/10/2022 11,06 11,18 -0,97% 11,02 11,19 11,11 11,18 11,36 15 1.667.500
13/10/2022 11,00 11,29 +2,64% 10,95 11,68 11,20 11,05 11,43 19 2.576.700
11/10/2022 11,03 11,00 -0,36% 11,00 11,18 11,05 11,00 11,17 9 1.216.400
10/10/2022 11,45 11,04 -3,66% 11,00 11,45 11,11 11,04 11,08 44 9.561.100
7/10/2022 11,46 11,46 +1,33% 11,27 11,46 11,38 11,25 11,48 7 797.200
6/10/2022 11,91 11,31 -5,04% 11,31 11,98 11,53 11,31 11,73 55 14.191.700
5/10/2022 11,90 11,91 -2,93% 11,73 11,92 11,82 11,80 11,99 28 5.204.800
4/10/2022 11,92 12,27 +2,94% 11,92 12,90 12,51 12,18 12,44 50 9.885.100
3/10/2022 11,22 11,92 +1,88% 11,22 12,31 11,91 11,91 12,25 39 13.699.900
30/9/2022 11,32 11,70 0,00% 11,30 11,71 11,49 11,22 11,70 12 1.608.800
29/9/2022 11,60 11,70 -0,51% 11,32 11,86 11,53 11,20 11,67 15 2.536.800
28/9/2022 10,67 11,76 +8,89% 10,67 11,76 11,59 11,76 11,89 73 19.244.500
27/9/2022 11,09 10,80 +0,28% 10,80 11,10 11,02 10,61 11,09 15 2.204.800
26/9/2022 11,20 10,77 -0,28% 10,75 11,20 10,91 10,76 10,77 16 1.964.700
23/9/2022 11,25 10,80 -3,40% 10,76 11,34 10,93 10,77 11,25 26 2.952.800
22/9/2022 11,28 11,18 +2,57% 11,04 11,28 11,17 10,86 11,18 4 446.800
21/9/2022 11,09 10,90 -1,18% 10,90 11,13 10,99 10,86 11,03 18 2.529.100
20/9/2022 11,45 11,03 -2,30% 11,03 11,49 11,14 11,03 11,23 19 2.563.500
19/9/2022 11,15 11,29 +0,98% 11,15 11,31 11,20 11,18 11,39 11 2.353.100
16/9/2022 11,20 11,18 -0,18% 11,07 11,20 11,11 11,17 11,48 8 888.900
15/9/2022 11,20 11,20 0,00% 11,20 11,52 11,41 11,11 11,47 10 4.336.900
14/9/2022 11,66 11,20 -3,95% 11,20 11,66 11,29 11,05 11,34 19 2.145.300
13/9/2022 11,21 11,66 +3,46% 11,05 11,66 11,39 11,31 11,52 17 1.936.400
12/9/2022 11,41 11,27 -1,91% 11,25 11,59 11,45 11,20 11,48 20 2.864.600
9/9/2022 11,50 11,49 +2,59% 11,36 11,50 11,46 11,37 11,63 6 1.834.600
8/9/2022 11,54 11,20 -2,95% 11,17 11,59 11,27 11,04 11,31 30 5.413.500
6/9/2022 11,89 11,54 +0,79% 11,54 11,89 11,68 11,16 11,63 3 350.600
5/9/2022 11,69 11,45 -1,38% 11,30 11,80 11,55 11,21 11,47 10 1.732.500
2/9/2022 11,87 11,61 +0,96% 11,61 12,10 11,97 11,07 11,61 8 2.036.100
1/9/2022 11,50 11,50 0,00% 11,50 11,50 11,49 11,32 11,49 5 1.839.900
31/8/2022 11,51 11,50 -0,86% 11,50 11,99 11,55 11,50 11,83 10 2.772.500
30/8/2022 11,55 11,60 0,00% 11,50 11,60 11,55 11,51 11,80 8 2.888.100
29/8/2022 11,75 11,60 -1,36% 11,50 11,76 11,66 11,60 11,75 11 1.516.100
26/8/2022 12,21 11,76 -3,61% 11,70 12,21 11,88 11,76 12,00 16 4.040.900
25/8/2022 11,62 12,20 +6,27% 11,60 12,25 12,08 11,90 12,20 35 13.051.500
24/8/2022 11,60 11,48 -0,95% 11,32 11,80 11,45 11,46 11,65 16 4.352.200
23/8/2022 11,49 11,59 +1,13% 11,49 11,59 11,51 11,60 11,69 8 2.187.300
22/8/2022 11,70 11,46 -2,88% 11,46 11,70 11,55 11,30 11,49 4 693.400
19/8/2022 11,60 11,80 -0,34% 11,60 11,80 11,67 11,75 11,99 5 583.600
18/8/2022 11,44 11,84 +4,78% 11,44 12,00 11,78 11,65 11,85 40 8.482.400
17/8/2022 11,18 11,30 +1,07% 11,18 11,30 11,22 11,30 11,53 7 1.459.600
16/8/2022 11,26 11,18 -0,45% 11,18 11,27 11,23 11,18 11,38 18 2.133.700
15/8/2022 11,25 11,23 -0,18% 11,07 11,50 11,28 11,25 11,47 29 4.401.300
12/8/2022 11,61 11,25 +0,18% 11,21 11,61 11,43 11,25 11,45 18 4.573.200
11/8/2022 11,50 11,23 -2,35% 11,23 11,50 11,36 11,15 11,38 20 7.728.200
10/8/2022 11,51 11,50 -0,52% 11,50 11,99 11,58 11,40 11,97 19 4.286.200
9/8/2022 11,70 11,56 -2,28% 11,54 11,95 11,61 11,52 11,69 20 4.992.700
8/8/2022 12,00 11,83 -1,00% 11,71 12,01 11,96 11,78 11,99 26 9.210.500
5/8/2022 12,18 11,95 +2,40% 11,53 12,19 11,99 11,58 11,96 29 8.037.700
4/8/2022 11,99 11,67 +0,34% 11,50 12,44 11,99 11,66 12,24 73 13.915.100
3/8/2022 11,20 11,63 +4,77% 11,20 11,70 11,45 11,40 11,63 39 7.673.100
2/8/2022 11,07 11,10 +0,27% 11,07 11,60 11,36 11,10 11,45 33 5.568.300
1/8/2022 11,14 11,07 -0,18% 11,07 11,20 11,16 11,07 11,18 15 3.685.200
29/7/2022 11,04 11,09 +0,09% 10,90 11,17 11,05 11,09 11,14 32 6.189.300
28/7/2022 11,20 11,08 -0,18% 11,07 11,44 11,10 11,08 11,23 26 4.665.300
27/7/2022 11,55 11,10 -3,48% 10,80 11,96 11,13 11,10 11,14 188 47.447.500
26/7/2022 12,03 11,50 -7,63% 11,50 12,03 11,85 11,50 11,80 47 15.890.200
25/7/2022 12,35 12,45 +0,81% 12,30 12,69 12,42 12,00 12,45 7 869.600
22/7/2022 12,64 12,35 -3,44% 12,25 12,65 12,38 12,25 12,35 22 7.433.300
21/7/2022 13,37 12,79 -2,96% 12,40 13,59 13,15 12,80 12,88 51 12.364.800
20/7/2022 11,83 13,18 +8,03% 11,24 13,18 11,83 13,18 13,20 46 12.778.800
19/7/2022 12,10 12,20 +1,67% 12,00 12,20 12,14 11,45 12,30 10 2.429.200
18/7/2022 12,00 12,00 0,00% 12,00 12,34 12,02 12,00 12,20 9 2.525.200
15/7/2022 11,61 12,00 0,00% 11,61 12,05 11,88 11,80 12,09 3 356.600
14/7/2022 12,03 12,00 -5,21% 12,00 12,15 12,01 11,50 12,00 13 3.124.500
13/7/2022 12,66 12,66 +5,50% 12,66 12,67 12,66 11,81 12,67 7 886.300
12/7/2022 11,85 12,00 +1,27% 11,85 12,20 12,04 12,00 12,65 12 2.048.300
11/7/2022 12,25 11,85 -6,69% 11,85 12,36 12,15 11,86 12,14 33 8.266.800
8/7/2022 13,00 12,70 -1,24% 12,52 13,00 12,81 12,70 12,86 8 1.537.600
7/7/2022 13,14 12,86 -2,21% 12,85 13,30 13,09 12,86 13,37 16 2.881.900
6/7/2022 13,41 13,15 +6,48% 13,03 13,50 13,31 13,06 13,15 29 6.922.500
5/7/2022 12,18 12,35 +2,57% 12,17 12,35 12,18 12,10 12,39 6 5.969.800
4/7/2022 12,00 12,04 +0,08% 12,00 12,20 12,08 12,04 12,19 15 4.713.400
1/7/2022 12,15 12,03 -0,99% 12,03 12,79 12,41 12,03 12,47 14 8.690.500
30/6/2022 12,45 12,15 -2,10% 12,14 12,45 12,29 12,10 12,30 11 14.504.800
29/6/2022 12,73 12,41 -2,44% 12,40 12,73 12,46 12,41 13,05 16 4.112.600
28/6/2022 13,20 12,72 -2,90% 12,70 13,20 12,94 12,72 13,19 16 2.847.900
27/6/2022 12,75 13,10 +1,55% 12,50 13,98 13,06 12,90 13,17 61 25.737.000
24/6/2022 12,40 12,90 +6,17% 12,02 12,95 12,79 12,30 12,90 20 6.652.900
23/6/2022 12,13 12,15 +0,91% 12,00 12,15 12,05 11,80 12,19 17 2.411.900
22/6/2022 12,20 12,04 -3,37% 11,60 12,20 11,97 12,04 12,18 34 7.423.900
21/6/2022 13,89 12,46 -4,89% 12,46 13,89 12,62 12,26 12,47 49 10.101.100
20/6/2022 13,00 13,10 +0,77% 13,00 13,10 13,08 12,80 13,10 5 4.448.000
17/6/2022 13,20 13,00 -1,52% 13,00 13,20 13,05 12,82 13,20 4 913.800
15/6/2022 13,10 13,20 -3,58% 12,55 13,37 13,00 13,16 13,37 25 5.331.200
14/6/2022 13,90 13,69 -1,51% 13,50 13,90 13,56 13,50 13,73 8 3.119.200
10/6/2022 14,79 13,90 -5,44% 13,50 14,79 13,91 13,90 14,25 28 5.565.700
9/6/2022 14,81 14,70 -1,41% 14,70 14,81 14,70 14,43 14,98 5 1.470.600
8/6/2022 14,92 14,91 -2,55% 14,91 15,10 14,99 14,82 15,25 4 749.500
7/6/2022 15,10 15,30 +2,20% 14,87 15,30 15,17 15,05 15,39 11 2.883.900
6/6/2022 15,27 14,97 +0,74% 14,97 15,30 15,15 14,75 14,97 13 3.940.700
3/6/2022 14,85 14,86 +0,07% 14,85 14,86 14,85 14,86 15,09 3 445.600
2/6/2022 15,35 14,85 +0,07% 14,66 15,35 14,89 14,84 15,00 22 10.276.800
1/6/2022 15,80 14,84 -1,07% 14,84 15,80 15,02 14,65 14,95 17 4.057.200
31/5/2022 15,17 15,00 -2,02% 15,00 15,28 15,10 15,00 15,27 16 3.624.500
30/5/2022 15,24 15,31 -0,78% 15,24 16,50 15,80 15,31 16,10 80 27.023.400
27/5/2022 15,20 15,43 +3,49% 15,04 15,64 15,23 15,10 15,43 18 14.473.400
26/5/2022 14,41 14,91 +7,58% 14,35 16,10 15,26 14,90 15,20 189 48.248.300
25/5/2022 14,36 13,86 -3,41% 13,85 14,36 13,91 13,86 14,14 21 5.425.400
24/5/2022 14,10 14,35 -1,03% 14,00 14,50 14,15 14,05 14,36 19 4.811.200
23/5/2022 14,50 14,50 +3,57% 13,80 15,30 14,90 14,21 14,48 63 22.205.500
20/5/2022 14,66 14,00 -4,57% 14,00 15,59 14,82 14,00 14,41 65 17.784.700
19/5/2022 14,00 14,67 +7,32% 13,69 14,69 13,98 13,82 14,67 28 9.651.600
18/5/2022 13,65 13,67 -0,94% 12,75 13,80 13,22 13,67 14,75 31 11.904.500
17/5/2022 14,85 13,80 -4,43% 13,80 14,85 14,10 13,60 14,40 28 12.836.900
16/5/2022 14,20 14,44 +2,41% 14,20 14,45 14,38 14,20 14,45 10 1.870.600
13/5/2022 14,30 14,10 +1,59% 13,98 14,50 14,18 14,09 14,47 19 4.397.500
12/5/2022 14,40 13,88 -4,28% 13,87 14,40 14,04 13,87 14,88 10 1.404.000
11/5/2022 13,53 14,50 +4,69% 13,40 14,87 14,43 14,25 14,50 59 12.702.300
10/5/2022 14,00 13,85 +5,73% 13,31 14,00 13,66 13,40 13,85 9 1.230.000
9/5/2022 13,73 13,10 -4,45% 13,10 13,73 13,19 13,10 13,49 21 6.595.800
6/5/2022 14,80 13,71 -4,13% 13,71 14,80 13,89 13,71 13,95 25 5.001.100
5/5/2022 15,39 14,30 -10,01% 14,30 15,88 14,66 14,30 15,44 59 18.775.000
4/5/2022 13,75 15,89 +15,56% 13,41 15,89 14,15 13,95 16,00 57 22.372.200
3/5/2022 14,82 13,75 -3,85% 13,75 15,45 14,38 13,72 14,40 32 9.351.800
2/5/2022 14,38 14,30 -0,63% 14,30 14,39 14,36 13,90 14,84 4 574.600
29/4/2022 14,69 14,39 -1,77% 14,31 15,84 14,83 14,38 14,68 46 20.766.900
28/4/2022 14,49 14,65 +1,17% 14,49 14,98 14,67 14,38 14,65 14 4.401.100
27/4/2022 15,30 14,48 -2,82% 14,48 15,49 14,92 14,21 14,49 22 5.672.600
26/4/2022 15,50 14,90 -3,87% 14,67 15,50 14,99 14,67 14,90 50 20.244.600
25/4/2022 15,76 15,50 -2,82% 15,50 15,76 15,58 15,50 15,59 13 4.364.100
22/4/2022 15,80 15,95 +0,82% 15,80 15,95 15,84 15,50 16,25 6 1.584.500
20/4/2022 16,02 15,82 -1,25% 15,82 16,02 15,88 15,82 16,19 11 2.541.400
19/4/2022 16,30 16,02 -2,91% 15,70 16,72 16,16 16,02 16,59 53 18.432.300
18/4/2022 17,15 16,50 -0,60% 16,34 17,15 16,64 16,38 16,50 34 16.480.700
14/4/2022 16,60 16,60 -1,89% 16,60 16,60 16,60 16,38 16,85 4 1.494.000
13/4/2022 16,86 16,92 +2,55% 16,50 17,61 17,01 16,79 17,10 39 17.356.200
12/4/2022 16,90 16,50 0,00% 16,50 17,60 16,99 16,46 16,78 65 24.645.200
11/4/2022 16,10 16,50 -0,06% 15,99 16,50 16,29 16,50 16,85 33 17.603.700
8/4/2022 16,80 16,51 -1,14% 16,36 16,80 16,59 16,50 16,67 22 9.126.200
7/4/2022 16,99 16,70 0,00% 16,70 17,19 16,84 16,52 16,70 19 9.940.100
6/4/2022 16,21 16,70 +1,15% 16,20 17,00 16,70 16,50 16,80 20 10.857.600
5/4/2022 16,64 16,51 -1,14% 16,51 16,74 16,57 16,51 16,55 27 11.102.400
4/4/2022 16,71 16,70 -0,06% 16,06 17,70 17,08 16,52 16,70 159 91.924.500
1/4/2022 16,80 16,71 +1,27% 16,51 17,20 16,81 16,71 16,89 70 22.701.400
31/3/2022 16,37 16,50 +1,98% 16,27 17,86 17,15 16,26 16,50 296 115.796.000
30/3/2022 16,38 16,18 -1,22% 16,16 16,50 16,19 16,18 16,19 47 21.868.400
29/3/2022 16,70 16,38 -1,62% 16,32 17,39 16,57 16,32 16,60 64 29.674.100
28/3/2022 17,00 16,65 -2,06% 16,11 17,00 16,42 16,40 16,69 82 21.846.900
25/3/2022 16,69 17,00 +4,81% 15,70 17,29 16,66 16,42 17,00 162 46.505.700
24/3/2022 19,50 16,22 -10,88% 15,87 19,80 17,80 16,22 16,24 657 218.487.800
23/3/2022 17,50 18,20 +7,06% 16,32 21,00 19,01 18,18 18,48 1.697 598.725.500
22/3/2022 13,50 17,00 +24,45% 13,30 18,40 16,78 17,00 17,10 906 277.970.000
21/3/2022 14,00 13,66 +2,25% 13,53 14,20 13,84 13,55 13,98 17 3.322.600
18/3/2022 13,12 13,36 +2,77% 13,10 13,90 13,47 13,36 13,90 28 10.103.500
17/3/2022 12,50 13,00 +1,56% 12,50 13,12 12,94 12,80 13,00 19 4.142.900
16/3/2022 13,10 12,80 +0,39% 12,80 13,10 13,00 12,82 13,10 2 390.000
15/3/2022 12,50 12,75 -2,22% 12,35 12,75 12,57 12,37 12,99 21 3.522.000
14/3/2022 13,12 13,04 +0,31% 12,73 13,12 12,97 12,73 13,00 7 1.556.400
11/3/2022 13,00 13,00 0,00% 13,00 13,20 13,10 13,00 13,12 9 1.572.200
10/3/2022 12,96 13,00 +0,31% 12,96 13,40 13,20 13,00 13,40 10 2.509.400
9/3/2022 13,07 12,96 -0,31% 12,96 13,07 13,03 12,95 13,01 8 1.303.600
8/3/2022 13,05 13,00 +1,88% 12,86 13,60 13,18 12,89 13,00 15 3.163.800
7/3/2022 13,50 12,76 -5,76% 12,76 13,50 13,06 12,76 13,00 6 1.175.400
4/3/2022 13,52 13,54 -0,22% 13,52 13,54 13,53 12,80 13,54 5 676.700
3/3/2022 13,58 13,57 -0,15% 13,25 13,58 13,41 13,26 13,57 9 1.609.600
2/3/2022 13,59 13,59 +4,54% 13,59 13,59 13,59 13,10 13,39 1 135.900
25/2/2022 13,70 13,00 +0,39% 12,60 13,70 13,19 12,62 13,19 19 5.012.300
24/2/2022 13,00 12,95 -1,15% 12,24 13,00 12,65 12,68 12,97 33 9.110.500
23/2/2022 13,60 13,10 -3,89% 13,10 13,60 13,23 13,10 13,39 18 3.705.700
22/2/2022 13,55 13,63 +0,66% 13,50 13,80 13,53 13,53 13,63 13 3.925.200
21/2/2022 13,80 13,54 -1,88% 13,54 13,90 13,66 13,54 13,62 9 1.913.100
18/2/2022 13,74 13,80 -0,79% 13,72 14,00 13,83 0,00 0,00 5 691.700
17/2/2022 14,00 13,91 -1,63% 13,80 14,01 13,93 13,91 14,30 17 4.318.700
16/2/2022 14,05 14,14 +1,36% 14,03 14,22 14,05 13,73 14,15 7 8.711.900
15/2/2022 13,72 13,95 +1,82% 13,72 14,14 13,97 13,95 14,00 18 7.264.800
14/2/2022 13,99 13,70 -0,07% 13,70 14,00 13,89 13,61 13,70 29 12.920.100
11/2/2022 14,05 13,71 -2,07% 13,55 14,15 13,86 13,55 13,74 43 13.307.100
10/2/2022 14,30 14,00 -2,10% 14,00 14,74 14,11 14,00 14,18 45 14.534.900
9/2/2022 13,97 14,30 +2,80% 13,97 14,30 14,15 13,99 14,29 9 4.670.900
8/2/2022 14,22 13,91 -2,04% 13,91 14,22 14,03 13,91 14,00 36 15.021.000
7/2/2022 14,50 14,20 -2,74% 14,00 14,79 14,27 13,83 14,00 29 12.132.300
4/2/2022 14,95 14,60 +1,25% 14,60 14,95 14,76 14,42 14,59 17 7.234.500
3/2/2022 15,18 14,42 -5,75% 14,42 15,40 14,69 14,41 14,70 72 27.337.200
2/2/2022 15,12 15,30 0,00% 14,91 15,74 15,07 15,18 15,40 21 5.578.600
1/2/2022 15,90 15,30 -1,92% 15,30 15,93 15,36 15,30 15,40 56 22.889.300
31/1/2022 15,96 15,60 -2,19% 15,10 15,97 15,43 15,36 15,60 36 9.569.700
28/1/2022 15,60 15,95 +0,76% 15,45 15,95 15,65 15,65 15,95 29 13.622.200
27/1/2022 16,75 15,83 -5,49% 15,83 17,10 16,26 15,83 16,28 61 23.265.600
26/1/2022 15,59 16,75 +7,37% 15,59 17,39 16,92 16,31 16,75 245 64.825.100
25/1/2022 15,20 15,60 +1,96% 15,00 15,60 15,40 15,37 15,77 14 6.162.900
24/1/2022 14,92 15,30 -0,65% 14,92 16,00 15,66 15,01 15,30 28 7.673.800
21/1/2022 15,39 15,40 +0,59% 15,39 15,40 15,39 15,20 15,50 5 923.500
20/1/2022 14,90 15,31 +2,75% 14,90 16,48 15,46 15,31 15,49 43 15.154.600
19/1/2022 14,35 14,90 +3,91% 14,35 15,00 14,73 14,35 14,95 7 1.326.000
18/1/2022 14,88 14,34 -2,38% 14,33 14,88 14,44 14,33 14,45 8 1.444.000
17/1/2022 14,82 14,69 -4,24% 14,69 14,85 14,77 14,00 15,35 9 1.625.600
14/1/2022 14,85 15,34 +3,30% 14,66 15,42 14,86 14,75 15,35 12 3.715.700
13/1/2022 14,00 14,85 +6,15% 14,00 15,00 14,67 14,56 14,89 27 6.018.700
12/1/2022 14,00 13,99 -0,07% 13,99 14,27 14,14 13,50 13,99 10 2.546.000
11/1/2022 14,25 14,00 -1,89% 14,00 14,25 14,08 13,61 14,25 4 845.000
10/1/2022 14,30 14,27 +3,26% 13,98 14,30 14,18 13,66 14,28 3 425.500
7/1/2022 14,00 13,82 -3,63% 13,82 14,00 13,96 13,82 14,34 9 3.212.500
6/1/2022 14,35 14,34 +2,87% 13,71 14,35 14,05 14,00 14,34 13 3.092.200
5/1/2022 14,50 13,94 -7,07% 13,76 14,80 14,10 13,76 13,94 55 18.898.500
4/1/2022 14,91 15,00 +0,60% 14,85 15,00 14,94 14,50 15,00 6 1.644.000
3/1/2022 14,57 14,91 +0,07% 14,30 14,91 14,62 14,50 15,15 13 6.289.000
23/12/2021 14,95 14,90 +0,68% 14,60 14,95 14,82 14,64 14,89 21 8.004.800
22/12/2021 15,01 14,80 -2,50% 14,80 15,20 14,92 14,80 15,20 21 11.943.100
21/12/2021 15,27 15,18 -0,65% 14,99 15,98 15,05 15,18 15,49 24 19.125.100
20/12/2021 15,33 15,28 +0,13% 15,25 15,60 15,27 15,28 15,95 7 3.513.300
17/12/2021 15,31 15,26 -0,91% 14,90 15,75 15,18 15,25 15,69 36 10.628.900
16/12/2021 15,95 15,40 -2,53% 15,40 15,96 15,50 15,40 15,69 20 8.060.300
15/12/2021 15,65 15,80 +0,96% 15,65 15,84 15,74 15,80 15,84 10 2.519.900
14/12/2021 16,83 15,65 -5,89% 15,50 16,83 15,77 15,58 15,65 43 16.563.100
13/12/2021 17,39 16,63 -2,75% 16,60 17,40 16,84 16,63 17,00 21 8.087.800
10/12/2021 17,00 17,10 +1,12% 16,99 17,10 17,01 17,00 17,11 7 1.361.200
9/12/2021 17,00 16,91 -2,54% 16,91 17,00 16,96 16,91 17,40 4 1.187.300
8/12/2021 16,73 17,35 -0,23% 16,73 17,35 17,06 17,20 17,40 7 1.877.000
7/12/2021 17,20 17,39 +2,29% 17,20 17,40 17,27 16,91 17,30 5 863.900
6/12/2021 17,19 17,00 +3,09% 16,61 17,19 16,93 16,72 17,00 10 4.233.800
3/12/2021 16,21 16,49 +1,79% 16,00 16,50 16,34 16,30 16,50 10 2.942.100
2/12/2021 15,62 16,20 +1,89% 15,62 16,20 15,95 15,84 16,21 17 6.064.400
1/12/2021 17,00 15,90 -5,36% 15,50 17,00 16,30 15,71 15,90 68 23.315.600
30/11/2021 17,00 16,80 -1,18% 16,70 17,87 17,24 16,80 17,30 22 4.310.400
29/11/2021 17,30 17,00 -2,41% 16,95 17,30 17,03 17,00 17,71 29 14.135.000
26/11/2021 18,00 17,42 -4,02% 17,01 18,00 17,46 17,42 17,89 29 10.650.800
25/11/2021 18,11 18,15 +0,06% 18,02 18,15 18,06 18,11 18,20 9 4.697.200
24/11/2021 18,25 18,14 -0,33% 18,10 18,80 18,19 18,14 18,50 14 10.368.800
23/11/2021 18,35 18,20 -1,09% 18,20 18,69 18,34 18,20 18,90 13 8.804.600
22/11/2021 18,89 18,40 -1,60% 18,20 18,89 18,33 18,20 18,40 24 10.634.500
19/11/2021 18,59 18,70 +0,59% 18,59 18,89 18,75 18,67 18,70 4 937.600
18/11/2021 18,80 18,59 -1,12% 18,40 18,80 18,63 18,40 18,60 10 7.267.900
17/11/2021 18,74 18,80 -1,05% 18,72 19,00 18,79 18,80 19,00 10 3.570.100
16/11/2021 19,69 19,00 -0,05% 19,00 19,69 19,06 18,60 18,99 9 4.957.900
12/11/2021 19,01 19,01 -1,76% 19,01 19,02 19,01 19,01 19,02 10 9.125.000
11/11/2021 19,39 19,35 +2,49% 18,88 19,40 19,12 19,35 19,40 16 4.208.400
10/11/2021 18,80 18,88 +0,43% 18,80 19,00 18,86 18,81 18,88 12 4.150.200
9/11/2021 18,90 18,80 -0,53% 18,22 19,31 18,80 18,70 18,80 15 6.394.800
8/11/2021 20,00 18,90 -6,62% 18,90 20,24 19,09 18,55 18,90 14 6.493.000
5/11/2021 19,79 20,24 +6,47% 19,35 20,50 19,98 19,40 20,25 12 3.596.500
4/11/2021 19,24 19,01 -1,20% 19,00 19,45 19,28 19,00 19,40 16 5.205.600
3/11/2021 19,49 19,24 +2,83% 19,00 19,49 19,17 19,01 19,24 17 4.219.000
1/11/2021 19,81 18,71 -1,16% 18,51 19,81 18,79 18,71 19,67 14 3.195.400
29/10/2021 18,40 18,93 -0,37% 18,40 19,47 18,78 18,55 18,98 21 7.326.200
28/10/2021 19,45 19,00 -3,31% 19,00 19,45 19,12 19,00 19,55 8 10.901.500
27/10/2021 19,87 19,65 -1,11% 19,65 19,99 19,78 19,60 19,98 7 1.582.700
26/10/2021 19,55 19,87 +0,35% 19,55 19,87 19,63 19,55 19,88 6 1.767.500
25/10/2021 20,00 19,80 -0,50% 19,57 20,29 19,82 19,75 20,00 19 6.937.200
22/10/2021 20,14 19,90 -1,19% 19,00 20,14 19,54 19,31 19,90 26 8.403.800
21/10/2021 21,21 20,14 -7,23% 19,60 21,21 20,33 20,13 20,30 69 43.515.400
20/10/2021 22,58 21,71 -3,51% 21,00 22,58 21,71 21,50 21,71 46 19.760.100
19/10/2021 22,62 22,50 -3,39% 22,50 22,79 22,55 22,50 22,70 16 4.962.900
18/10/2021 23,00 23,29 +0,39% 22,80 23,39 23,01 22,91 23,30 19 9.434.200
15/10/2021 23,30 23,20 -1,07% 22,60 23,44 23,02 22,80 23,30 14 5.527.100
14/10/2021 22,72 23,45 +3,21% 22,50 23,45 22,70 22,65 23,45 16 11.123.300
13/10/2021 23,00 22,72 -1,17% 22,72 23,00 22,79 22,68 22,72 6 2.962.800
11/10/2021 23,01 22,99 -2,38% 22,99 23,01 22,99 22,50 23,00 10 3.679.800
8/10/2021 23,55 23,55 +0,43% 23,55 23,55 23,55 23,01 23,54 3 1.177.500
7/10/2021 23,70 23,45 +0,99% 23,11 24,45 23,57 23,11 23,48 26 12.025.600
6/10/2021 23,09 23,22 -0,64% 23,09 23,22 23,15 22,12 23,23 2 463.100
5/10/2021 22,16 23,37 +5,37% 22,16 23,37 22,65 22,51 23,23 14 4.756.500
4/10/2021 23,00 22,18 -3,57% 22,18 23,00 22,66 22,01 22,19 17 6.345.400
1/10/2021 23,49 23,00 -0,22% 22,91 23,50 23,00 22,95 23,48 14 10.581.300
30/9/2021 23,20 23,05 -1,75% 23,00 23,40 23,12 23,00 23,29 17 12.487.000
29/9/2021 23,10 23,46 +2,00% 22,99 23,49 23,04 22,90 23,47 29 42.640.200
28/9/2021 25,01 23,00 -8,37% 22,89 25,01 23,59 22,91 23,00 51 22.653.900
27/9/2021 24,60 25,10 +2,24% 24,01 25,10 24,80 24,51 24,80 22 10.666.100
24/9/2021 24,23 24,55 -2,73% 24,21 24,55 24,32 24,55 25,20 5 1.459.700
23/9/2021 24,55 25,24 +4,86% 24,50 25,47 24,94 25,00 25,25 23 25.439.000
22/9/2021 24,54 24,07 -2,11% 24,07 24,75 24,39 24,00 24,60 16 6.831.900
21/9/2021 24,80 24,59 +2,97% 23,82 24,80 24,48 23,70 24,57 5 1.714.200
20/9/2021 25,40 23,88 -5,05% 23,75 25,40 24,16 23,69 23,88 11 7.008.700
17/9/2021 24,50 25,15 +0,64% 24,50 25,70 24,80 24,53 25,15 35 67.227.700
16/9/2021 25,00 24,99 -0,04% 24,99 25,00 24,99 24,40 25,00 8 3.749.900
15/9/2021 25,40 25,00 -1,85% 25,00 25,40 25,12 25,00 25,45 5 2.261.500
14/9/2021 25,00 25,47 +0,28% 25,00 25,50 25,32 24,51 25,46 7 3.292.600
13/9/2021 25,00 25,40 +3,76% 24,05 25,48 25,13 24,61 25,35 18 9.047.900
10/9/2021 24,07 24,48 +1,79% 23,81 24,48 24,00 23,56 24,48 12 4.561.500
9/9/2021 24,05 24,05 -0,66% 23,90 24,06 24,03 23,99 24,05 30 23.071.500
8/9/2021 24,51 24,21 -1,78% 24,10 24,51 24,23 24,00 24,28 7 3.635.700
6/9/2021 24,50 24,65 +0,61% 24,50 24,71 24,58 24,00 24,40 10 13.523.700
3/9/2021 24,11 24,50 +0,41% 24,00 25,29 24,50 24,40 24,48 12 10.045.300
2/9/2021 24,85 24,40 -1,61% 23,25 24,85 24,29 24,15 24,30 40 38.149.300
1/9/2021 25,52 24,80 -3,73% 24,80 25,52 25,04 24,80 25,00 43 24.793.100
31/8/2021 27,20 25,76 -6,90% 25,50 27,65 25,84 25,70 25,76 54 27.139.600
30/8/2021 27,77 27,67 +0,11% 26,74 27,77 27,38 27,15 27,68 8 2.464.400
27/8/2021 27,94 27,64 +0,69% 27,40 27,94 27,65 27,63 27,77 13 4.977.700
26/8/2021 27,29 27,45 +0,33% 25,50 27,59 26,78 26,30 27,40 29 14.731.000
25/8/2021 27,10 27,36 +0,96% 26,80 27,64 27,11 26,90 27,35 18 5.151.300
24/8/2021 26,17 27,10 +5,04% 26,00 27,10 26,81 26,52 27,10 29 16.354.300
23/8/2021 25,00 25,80 +4,24% 25,00 25,80 25,11 25,00 25,80 6 2.260.500
20/8/2021 24,21 24,75 +2,44% 24,20 24,84 24,44 24,39 24,82 7 2.199.900
19/8/2021 24,05 24,16 -2,03% 24,00 25,40 24,27 24,16 24,95 35 14.566.900
18/8/2021 24,00 24,66 +2,28% 23,95 26,00 25,24 24,65 25,84 41 17.923.300
17/8/2021 24,78 24,11 -2,70% 24,11 24,78 24,32 23,95 24,14 13 4.135.400
16/8/2021 26,15 24,78 -3,58% 24,51 26,15 24,93 24,55 24,78 20 10.471.100
13/8/2021 25,50 25,70 +1,42% 25,16 25,99 25,36 25,21 25,70 20 6.848.100
12/8/2021 26,22 25,34 -3,28% 25,31 26,69 25,77 25,34 25,87 35 13.916.700
11/8/2021 27,96 26,20 -5,00% 26,00 27,96 26,43 26,18 26,86 67 41.233.400
10/8/2021 28,10 27,58 -1,68% 27,41 28,10 27,72 27,58 27,96 12 4.990.800
9/8/2021 28,02 28,05 -1,54% 28,00 28,30 28,09 28,05 28,97 20 8.146.600
6/8/2021 28,11 28,49 +0,85% 28,10 28,49 28,17 28,02 28,56 10 5.635.900
5/8/2021 28,41 28,25 -0,88% 28,25 28,50 28,35 28,25 28,41 10 2.835.300
4/8/2021 28,10 28,50 +0,67% 28,10 29,19 28,42 28,02 28,70 6 6.821.900
3/8/2021 28,61 28,31 -4,03% 28,20 29,39 28,53 28,31 29,00 19 5.992.100
2/8/2021 29,50 29,50 0,00% 29,50 29,50 29,50 28,75 29,40 1 295.000
30/7/2021 29,10 29,50 +1,51% 28,50 29,69 28,94 28,50 29,00 31 17.075.800
29/7/2021 28,00 29,06 +1,25% 28,00 29,10 28,64 29,05 29,09 20 10.313.000
28/7/2021 28,24 28,70 +1,63% 28,20 28,80 28,39 28,20 28,50 23 7.950.400
27/7/2021 29,00 28,24 -0,91% 28,23 29,00 28,36 28,23 28,50 6 1.701.800
26/7/2021 29,05 28,50 0,00% 28,31 29,05 28,46 28,23 28,50 9 6.830.800
23/7/2021 29,45 28,50 -1,04% 28,50 29,45 28,78 28,50 28,94 12 3.741.500
22/7/2021 29,00 28,80 +1,77% 28,50 29,00 28,90 28,07 28,80 5 2.601.500
21/7/2021 28,50 28,30 -0,70% 28,20 29,55 28,51 28,30 28,99 28 16.821.900
20/7/2021 28,31 28,50 +0,99% 28,00 28,87 28,30 28,20 28,80 24 8.492.700
19/7/2021 28,85 28,22 -2,01% 28,22 28,90 28,48 28,20 28,80 7 5.126.500
16/7/2021 28,20 28,80 +2,09% 28,17 29,17 28,74 28,80 28,85 28 16.385.000
15/7/2021 28,91 28,21 -3,06% 28,21 29,17 28,56 28,18 28,22 39 25.704.800
14/7/2021 29,01 29,10 +0,38% 28,60 29,27 29,03 28,85 29,10 37 15.678.600
13/7/2021 29,19 28,99 -1,26% 28,91 29,20 29,09 28,99 29,00 19 10.181.900
12/7/2021 29,05 29,36 +1,94% 29,00 29,49 29,18 29,00 29,40 31 21.304.500
8/7/2021 30,12 28,80 -3,81% 28,20 30,59 29,18 28,55 28,80 69 36.774.400
7/7/2021 30,55 29,94 -1,87% 29,94 30,70 30,25 29,94 30,00 56 27.839.100
6/7/2021 31,33 30,51 -3,45% 30,51 31,33 31,03 30,51 30,87 16 6.828.500
5/7/2021 31,61 31,60 -2,74% 31,50 32,00 31,63 31,15 31,60 22 10.756.700
2/7/2021 32,59 32,49 +1,06% 31,11 33,00 32,35 31,35 32,50 95 35.594.200
1/7/2021 32,45 32,15 +0,44% 31,69 32,45 32,02 32,00 32,15 37 18.252.500
30/6/2021 32,31 32,01 -0,74% 31,91 32,36 32,04 32,00 32,19 23 13.458.600
29/6/2021 32,41 32,25 0,00% 31,64 32,41 32,00 32,00 32,23 41 25.922.300
28/6/2021 32,74 32,25 -0,59% 32,00 32,74 32,35 32,25 32,55 22 9.060.700
25/6/2021 32,20 32,44 +1,19% 31,25 32,44 31,79 32,00 32,44 26 11.762.700
24/6/2021 32,53 32,06 +1,01% 31,84 33,95 32,16 32,06 32,07 27 13.187.400
23/6/2021 32,40 31,74 -2,04% 31,25 32,95 32,22 31,70 31,75 49 25.135.800
22/6/2021 32,60 32,40 -0,43% 32,00 32,60 32,44 32,00 32,40 16 7.786.600
21/6/2021 31,57 32,54 +4,13% 31,57 32,90 32,04 32,24 32,55 68 97.412.700
18/6/2021 32,45 31,25 -2,65% 30,56 32,51 31,29 31,25 31,45 86 50.390.800
17/6/2021 33,20 32,10 -6,96% 32,00 34,11 32,77 32,10 33,00 135 84.234.000
16/6/2021 34,83 34,50 -0,43% 33,00 35,33 34,69 33,89 34,50 120 88.818.900
15/6/2021 34,99 34,65 +0,43% 34,24 35,00 34,65 34,43 34,64 28 18.714.900
14/6/2021 34,75 34,50 +0,88% 33,95 35,00 34,37 34,28 34,66 52 31.285.400
11/6/2021 34,20 34,20 +1,03% 33,11 34,30 34,06 33,54 34,20 102 63.698.700
10/6/2021 33,40 33,85 +1,32% 33,40 34,65 34,04 0,00 0,00 103 98.719.800
9/6/2021 33,00 33,41 +2,55% 33,00 33,85 33,29 33,40 33,47 83 85.893.500
8/6/2021 34,00 32,58 -2,60% 32,49 34,81 33,60 32,57 33,00 268 160.959.200
7/6/2021 30,91 33,45 +7,90% 30,91 33,50 32,57 33,00 33,45 303 238.131.100
4/6/2021 30,85 31,00 +0,85% 30,40 31,50 30,81 31,00 31,10 41 24.957.700
2/6/2021 30,40 30,74 +0,49% 30,30 31,00 30,62 30,50 30,74 23 9.187.500
1/6/2021 30,40 30,59 +1,97% 30,00 30,75 30,32 30,50 30,60 28 14.554.600
31/5/2021 30,50 30,00 +0,67% 30,00 30,50 30,10 30,00 30,29 19 10.236.000
28/5/2021 30,06 29,80 +0,47% 28,92 30,18 29,70 29,60 30,04 18 5.644.700
27/5/2021 30,73 29,66 -0,80% 29,50 30,73 29,82 29,63 29,90 29 11.930.300
26/5/2021 31,28 29,90 -3,80% 29,84 31,28 30,16 29,90 30,12 32 16.593.200
25/5/2021 31,15 31,08 +1,04% 30,10 31,59 30,85 30,50 31,08 62 41.964.600
24/5/2021 30,35 30,76 +1,38% 30,35 31,60 30,70 30,75 30,76 65 38.997.600
21/5/2021 30,49 30,34 -0,52% 29,00 30,50 30,19 30,30 30,35 36 15.398.400
20/5/2021 30,50 30,50 +0,99% 30,10 31,00 30,63 30,50 30,89 51 44.731.400
19/5/2021 29,50 30,20 +0,67% 29,40 30,49 29,91 29,81 30,20 32 18.845.200
18/5/2021 30,00 30,00 +1,04% 29,01 30,00 29,60 29,60 30,00 29 15.986.200
17/5/2021 28,90 29,69 +0,92% 28,90 29,69 29,30 29,00 29,70 14 6.446.600
14/5/2021 29,62 29,42 +0,86% 28,75 30,77 29,30 29,42 29,69 26 17.874.500
13/5/2021 30,78 29,17 -2,70% 29,17 30,78 30,18 29,17 29,62 27 16.904.900
12/5/2021 30,03 29,98 -0,07% 29,96 31,58 30,76 29,98 30,20 136 103.381.000
11/5/2021 29,50 30,00 +1,69% 28,20 30,00 29,27 29,81 30,00 72 44.796.000
10/5/2021 30,04 29,50 -1,76% 29,21 30,66 29,77 29,50 29,60 139 76.822.400
7/5/2021 28,18 30,03 +7,48% 27,75 30,16 29,24 30,03 30,15 157 110.238.000
6/5/2021 27,83 27,94 +0,40% 27,70 28,11 27,95 27,41 27,94 31 17.331.100
5/5/2021 27,95 27,83 +2,43% 26,51 27,99 27,33 27,40 27,84 45 21.591.300
4/5/2021 27,20 27,17 +0,44% 27,17 28,10 27,63 27,06 27,60 55 26.803.000
3/5/2021 26,50 27,05 +3,24% 26,20 28,50 27,16 27,05 27,65 102 51.891.300
30/4/2021 25,60 26,20 +0,77% 25,60 26,70 26,19 26,20 26,55 78 32.484.700
29/4/2021 25,11 26,00 +3,54% 24,81 26,13 25,55 25,80 26,00 70 33.993.600
28/4/2021 24,70 25,11 +1,78% 24,68 25,11 24,97 25,00 25,11 49 28.466.800
27/4/2021 24,75 24,67 -0,20% 24,65 25,17 24,86 24,67 25,00 27 10.443.600
26/4/2021 24,78 24,72 -0,20% 24,71 25,29 24,81 24,71 25,10 18 6.453.100
23/4/2021 24,76 24,77 +0,08% 24,76 25,46 24,99 24,76 25,30 35 16.999.200
22/4/2021 25,01 24,75 -0,24% 24,65 25,01 24,87 24,75 24,99 27 10.445.900
20/4/2021 25,39 24,81 -1,35% 24,71 25,39 24,96 24,81 25,01 11 5.492.800
19/4/2021 25,34 25,15 -0,75% 25,06 25,34 25,22 25,15 25,34 13 4.036.200
16/4/2021 25,20 25,34 +0,56% 25,20 25,46 25,35 25,21 25,34 10 3.296.000
15/4/2021 25,47 25,20 -1,02% 25,20 26,50 25,52 25,20 25,40 43 25.778.400
14/4/2021 25,37 25,46 -0,86% 25,37 26,38 25,66 25,40 25,70 29 9.753.300
13/4/2021 25,47 25,68 -0,66% 25,30 26,92 25,91 25,32 25,68 74 30.063.500
12/4/2021 25,10 25,85 +2,74% 25,00 25,85 25,39 25,06 25,85 26 8.125.400
9/4/2021 25,45 25,16 +0,04% 25,01 25,45 25,21 25,16 25,20 14 5.294.400
8/4/2021 25,16 25,15 0,00% 25,13 25,46 25,20 25,15 25,40 11 5.293.900
7/4/2021 25,10 25,15 +0,20% 25,10 26,00 25,39 25,15 25,89 16 7.618.700
6/4/2021 25,01 25,10 -0,63% 25,01 25,42 25,11 25,10 25,90 26 14.065.000
5/4/2021 26,50 25,26 -0,67% 25,15 26,82 25,81 25,25 25,44 44 21.681.300
1/4/2021 25,92 25,43 -1,85% 25,43 26,06 25,89 25,42 25,50 23 15.016.400
31/3/2021 25,90 25,91 +0,35% 25,82 25,95 25,88 25,60 26,40 13 9.578.200
30/3/2021 26,05 25,82 -0,73% 25,50 26,79 25,92 25,82 25,95 42 23.076.800
29/3/2021 25,66 26,01 +1,36% 25,20 28,51 26,78 26,01 26,50 120 74.741.900
26/3/2021 25,65 25,66 -0,19% 25,20 25,76 25,52 25,26 25,66 19 18.121.400
25/3/2021 25,10 25,71 +3,05% 25,00 25,76 25,48 25,41 25,71 30 18.862.300
24/3/2021 25,41 24,95 +1,59% 24,94 25,41 25,08 24,93 25,49 17 5.768.900
23/3/2021 24,96 24,56 -1,48% 24,56 25,30 25,04 24,56 25,30 22 13.522.600
22/3/2021 25,64 24,93 -2,96% 24,91 25,64 25,01 24,93 25,40 11 3.252.300
19/3/2021 25,10 25,69 +2,35% 24,80 25,69 24,99 24,85 25,69 9 2.999.300
18/3/2021 25,40 25,10 -1,18% 25,05 25,40 25,14 25,09 25,52 10 6.035.500
17/3/2021 25,49 25,40 +0,87% 24,80 25,90 25,19 25,04 25,40 25 8.816.600
16/3/2021 24,55 25,18 +3,62% 24,55 26,45 25,45 24,36 25,40 53 31.560.100
15/3/2021 24,00 24,30 -0,29% 24,00 24,54 24,12 24,30 24,60 31 17.613.700
12/3/2021 24,90 24,37 -0,16% 24,21 24,90 24,46 24,14 24,50 30 14.922.500
11/3/2021 24,95 24,41 -1,97% 24,00 25,80 24,44 24,40 24,90 66 44.243.400
10/3/2021 25,15 24,90 +0,20% 24,20 25,45 24,65 24,65 24,90 36 16.521.400
9/3/2021 25,90 24,85 -2,13% 24,55 25,90 25,12 24,80 25,40 40 26.126.900
8/3/2021 26,08 25,39 -3,83% 25,39 26,99 25,74 25,39 25,40 35 38.101.000
5/3/2021 25,99 26,40 +1,93% 25,57 26,40 25,70 25,63 26,60 32 29.566.200
4/3/2021 26,20 25,90 +0,19% 25,90 26,20 26,01 25,70 25,90 25 18.991.400
3/3/2021 26,73 25,85 -3,26% 25,26 26,73 25,81 25,50 25,85 35 22.196.900
2/3/2021 27,01 26,72 -1,07% 26,50 27,01 26,74 26,72 27,15 33 20.857.500
1/3/2021 27,60 27,01 -1,85% 27,01 27,60 27,25 27,01 27,32 31 16.628.200
26/2/2021 27,30 27,52 +0,07% 26,80 28,00 27,10 27,52 28,00 37 17.887.400
25/2/2021 29,24 27,50 -2,83% 27,05 29,24 28,04 27,15 27,50 53 25.237.900
24/2/2021 28,28 28,30 0,00% 28,28 29,93 29,05 28,20 28,30 94 65.366.700
23/2/2021 27,35 28,30 +4,31% 27,20 28,80 27,76 27,81 28,30 31 26.099.400
22/2/2021 27,60 27,13 -3,14% 26,20 27,70 27,10 26,95 27,39 76 51.497.400
19/2/2021 28,51 28,01 -3,31% 28,00 28,97 28,32 28,01 28,17 56 35.408.200
18/2/2021 29,84 28,97 -1,56% 28,40 29,99 29,26 28,90 29,00 34 20.781.600
17/2/2021 29,09 29,43 +0,44% 29,02 29,58 29,38 29,05 29,40 27 26.736.900
12/2/2021 29,15 29,30 +1,74% 28,12 29,33 28,58 28,25 29,31 17 7.146.300
11/2/2021 28,70 28,80 -0,59% 28,69 29,58 28,85 28,55 28,80 17 8.944.500
10/2/2021 29,00 28,97 -0,24% 28,49 29,00 28,79 28,50 29,00 23 16.699.100
9/2/2021 29,36 29,04 -1,09% 29,03 29,80 29,24 29,04 29,40 26 24.857.800
8/2/2021 28,83 29,36 +0,20% 28,60 29,40 29,17 29,02 29,38 25 16.335.500
5/2/2021 29,30 29,30 0,00% 29,00 29,30 29,09 28,88 29,30 34 28.517.200
4/2/2021 29,15 29,30 -0,51% 29,15 29,50 29,26 29,30 29,57 31 15.218.700
3/2/2021 29,88 29,45 -0,71% 29,30 29,88 29,55 29,44 29,60 59 44.335.200
2/2/2021 29,76 29,66 +1,58% 29,21 30,00 29,62 29,32 29,63 52 35.549.400
1/2/2021 29,21 29,20 +4,66% 28,55 30,00 29,09 29,20 29,45 84 60.513.900
29/1/2021 28,70 27,90 -2,79% 27,90 28,70 28,25 27,80 28,00 20 12.431.100
28/1/2021 28,01 28,70 +1,09% 28,00 28,80 28,37 28,31 28,70 46 25.534.600
27/1/2021 28,48 28,39 +1,47% 27,70 28,66 28,15 28,00 28,35 35 19.425.900
26/1/2021 29,30 27,98 -4,08% 27,60 30,01 28,33 27,98 28,39 132 87.269.500
22/1/2021 29,88 29,17 -2,47% 29,01 29,88 29,26 29,16 29,50 62 37.463.300
21/1/2021 30,00 29,91 +1,73% 29,10 32,35 30,83 29,91 30,38 315 203.530.100
20/1/2021 29,30 29,40 +0,48% 28,83 30,20 29,39 29,13 29,45 56 39.982.500
19/1/2021 29,65 29,26 -0,10% 29,05 29,70 29,34 29,11 29,26 36 20.540.900
18/1/2021 30,20 29,29 -0,03% 29,29 30,20 29,81 29,21 29,99 42 29.216.000
15/1/2021 30,00 29,30 -2,66% 29,30 30,00 29,63 29,30 30,10 23 16.004.600
14/1/2021 30,09 30,10 +1,18% 29,72 30,48 29,97 29,85 30,09 39 27.580.200
13/1/2021 29,66 29,75 -0,03% 29,66 30,00 29,83 29,70 29,99 19 17.004.900
12/1/2021 30,17 29,76 -1,36% 29,30 30,60 29,93 29,75 29,76 100 76.644.100
11/1/2021 30,99 30,17 -1,37% 30,00 30,99 30,29 30,17 30,51 13 5.150.500
8/1/2021 30,10 30,59 +1,49% 30,10 30,60 30,41 30,35 30,59 15 6.690.500
7/1/2021 30,80 30,14 +0,13% 30,12 31,00 30,27 30,13 30,45 9 3.330.400
6/1/2021 30,37 30,10 -0,89% 30,10 30,66 30,42 30,10 30,49 25 21.600.400
5/1/2021 30,41 30,37 -0,59% 30,10 30,61 30,43 30,36 30,58 19 12.175.700
4/1/2021 30,88 30,55 -1,07% 30,42 31,30 30,77 30,42 30,55 46 25.236.700
30/12/2020 31,40 30,88 -0,55% 30,88 31,50 31,12 30,88 30,90 59 36.105.700
29/12/2020 30,40 31,05 +2,10% 30,20 31,10 30,55 30,70 31,09 43 40.945.300
28/12/2020 30,68 30,41 -0,85% 30,38 31,06 30,64 30,41 30,47 55 30.031.100
23/12/2020 31,88 30,67 -1,70% 30,50 31,88 31,00 30,67 30,98 43 34.420.300
22/12/2020 31,50 31,20 +2,30% 30,51 31,50 31,24 31,20 31,35 13 9.060.700
21/12/2020 31,00 30,50 -1,61% 29,99 31,00 30,26 30,50 30,55 43 29.058.200
18/12/2020 31,05 31,00 -0,45% 31,00 31,28 31,09 31,00 31,14 42 28.605.400
17/12/2020 31,27 31,14 +0,39% 30,86 31,32 31,15 31,14 31,20 39 26.478.000
16/12/2020 31,67 31,02 -0,48% 30,90 32,00 31,22 31,01 31,20 58 31.220.000
15/12/2020 31,60 31,17 -1,24% 30,20 31,60 31,12 31,17 31,55 87 55.097.900
14/12/2020 32,00 31,56 +0,38% 31,19 32,00 31,42 31,40 31,63 30 16.653.400
11/12/2020 31,80 31,44 -2,39% 31,21 32,00 31,46 31,30 31,45 119 128.071.000
10/12/2020 31,85 32,21 +0,37% 31,50 32,60 32,01 32,15 32,30 89 47.056.100
9/12/2020 32,80 32,09 -0,43% 31,85 33,00 32,07 31,85 32,15 61 35.918.500
8/12/2020 32,30 32,23 +1,03% 32,07 34,90 33,00 32,23 32,45 249 203.626.700
7/12/2020 32,09 31,90 -0,31% 31,43 32,54 31,80 31,78 31,98 135 84.295.600
4/12/2020 32,20 32,00 -0,16% 31,41 32,95 32,23 32,00 32,25 135 71.887.100
3/12/2020 32,34 32,05 -0,87% 31,82 33,05 32,34 32,05 32,22 157 79.882.000
2/12/2020 33,81 32,33 -3,64% 31,56 35,35 33,42 32,33 32,80 329 234.672.900
1/12/2020 34,00 33,55 +1,21% 33,35 35,00 34,08 33,53 33,75 176 120.315.800
30/11/2020 33,90 33,15 -1,04% 33,15 36,00 34,21 33,04 33,15 292 187.162.200
27/11/2020 32,61 33,50 +3,91% 32,40 34,86 33,77 33,50 33,72 320 187.799.200
26/11/2020 32,00 32,24 -1,86% 31,20 33,49 32,33 32,24 32,67 280 228.580.100
25/11/2020 32,60 32,85 -0,15% 31,71 34,91 33,00 32,85 33,33 461 380.587.400
24/11/2020 37,59 32,90 -8,59% 32,90 38,98 35,62 32,61 32,90 990 697.260.100
23/11/2020 33,13 35,99 +19,97% 31,82 37,90 35,00 35,90 35,99 1.800 1.249.540.600
20/11/2020 29,45 30,00 +1,90% 29,45 31,59 30,59 29,85 30,00 113 72.804.600
19/11/2020 29,48 29,44 +0,75% 29,06 29,66 29,41 29,31 29,45 47 30.298.600
18/11/2020 29,00 29,22 +1,99% 29,00 30,50 29,73 29,22 29,70 189 100.499.800
17/11/2020 28,50 28,65 +0,67% 28,01 28,65 28,38 28,51 28,65 15 7.948.800
16/11/2020 29,00 28,46 +0,28% 28,01 29,07 28,32 28,46 28,53 41 17.843.900
13/11/2020 28,15 28,38 +0,25% 27,98 28,99 28,49 28,38 28,96 58 49.303.100
12/11/2020 28,11 28,31 -0,63% 28,11 29,00 28,56 28,31 28,90 35 19.712.700
11/11/2020 28,30 28,49 +0,67% 28,02 28,79 28,27 28,27 28,50 28 9.896.900
10/11/2020 29,00 28,30 -1,74% 28,20 29,50 28,87 28,30 28,97 103 58.331.300
9/11/2020 30,00 28,80 -0,03% 28,70 31,70 29,46 28,80 29,00 99 71.294.200
6/11/2020 28,69 28,81 -1,50% 28,69 29,40 28,85 28,81 29,50 47 21.066.800
5/11/2020 29,02 29,25 -2,50% 28,11 30,32 29,43 29,33 30,00 74 37.092.500
4/11/2020 27,41 30,00 +11,07% 27,40 30,14 28,72 28,50 30,00 115 70.093.200
3/11/2020 27,50 27,01 +0,07% 26,55 28,40 27,13 27,01 27,36 61 33.653.300
30/10/2020 27,35 26,99 -1,53% 26,85 27,35 27,05 26,99 27,00 53 28.679.200
29/10/2020 27,41 27,41 +0,85% 26,61 27,99 27,41 27,40 27,60 69 38.653.600
28/10/2020 28,75 27,18 -6,98% 27,12 28,87 28,00 27,12 27,18 127 77.290.600
27/10/2020 32,20 29,22 -9,93% 29,00 32,23 30,16 29,21 29,50 283 158.357.800
26/10/2020 29,00 32,44 +17,49% 29,00 36,16 33,16 32,30 32,44 726 496.813.100
23/10/2020 27,80 27,61 -0,32% 27,59 27,97 27,89 27,60 27,70 26 12.271.600
22/10/2020 27,69 27,70 +0,58% 27,42 27,90 27,64 27,70 27,88 31 10.229.300
21/10/2020 27,69 27,54 -1,43% 27,42 28,12 27,66 27,53 27,61 35 23.794.500
20/10/2020 28,13 27,94 +0,94% 27,61 28,30 27,79 27,69 27,94 29 10.840.000
19/10/2020 28,01 27,68 -1,14% 27,35 28,05 27,78 27,67 27,89 65 36.676.800
16/10/2020 28,58 28,00 -0,71% 27,91 28,58 28,03 27,94 28,39 21 7.008.800
15/10/2020 28,22 28,20 -0,74% 27,73 28,41 28,03 28,20 28,64 44 19.623.800
14/10/2020 28,98 28,41 -1,66% 28,30 28,98 28,60 28,41 28,50 58 27.743.400
13/10/2020 28,92 28,89 +0,31% 28,62 30,38 29,47 28,89 29,10 57 27.120.600
9/10/2020 29,66 28,80 -2,57% 28,31 30,00 29,13 28,80 28,92 66 33.217.900
8/10/2020 29,50 29,56 +1,83% 29,18 30,10 29,59 29,18 29,60 21 6.807.600
7/10/2020 29,68 29,03 -0,68% 29,03 29,68 29,21 29,01 29,30 24 11.977.600
6/10/2020 30,50 29,23 -0,41% 29,10 30,50 29,42 29,23 29,68 35 17.948.800
5/10/2020 29,65 29,35 -0,10% 29,12 30,49 29,62 29,25 29,45 30 15.406.300
2/10/2020 29,98 29,38 -1,08% 29,37 30,69 29,64 29,38 29,81 26 9.485.000
1/10/2020 29,70 29,70 -0,27% 28,80 29,80 29,30 29,20 29,70 63 40.731.600
30/9/2020 30,10 29,78 -0,70% 29,56 30,85 29,82 29,78 29,98 55 39.368.100
29/9/2020 29,80 29,99 +1,04% 27,00 30,00 29,39 29,10 30,00 88 79.655.300
28/9/2020 31,37 29,68 -3,95% 29,67 31,81 30,46 29,68 30,00 65 38.686.700
25/9/2020 30,89 30,90 -1,90% 30,33 30,90 30,67 30,90 31,10 29 10.428.800
24/9/2020 30,42 31,50 +3,55% 30,16 31,50 31,07 30,68 31,50 60 41.633.900
23/9/2020 30,26 30,42 -1,71% 29,90 31,55 30,70 30,41 30,50 45 18.117.100
22/9/2020 29,99 30,95 +3,48% 29,99 31,44 30,80 30,41 30,96 70 60.677.300
21/9/2020 30,50 29,91 -3,24% 29,88 30,99 30,28 29,89 30,49 119 73.601.400
18/9/2020 32,34 30,91 -3,10% 30,90 32,50 31,70 30,91 31,04 102 66.584.200
17/9/2020 32,22 31,90 -1,85% 31,90 32,43 32,16 31,89 32,00 70 46.642.000
16/9/2020 32,90 32,50 -1,22% 32,50 33,00 32,77 32,22 32,89 57 46.541.800
15/9/2020 33,80 32,90 -2,32% 32,90 33,90 33,12 32,87 32,90 108 76.509.500
14/9/2020 33,29 33,68 +1,60% 33,29 34,30 33,79 33,68 33,70 155 128.766.600
11/9/2020 34,00 33,15 -0,45% 32,55 34,30 33,26 32,70 33,15 111 85.494.300
10/9/2020 34,36 33,30 -4,06% 33,30 35,10 34,16 33,29 33,40 102 61.836.000
9/9/2020 35,52 34,71 -2,23% 34,60 35,52 34,88 34,71 35,27 50 30.698.500
8/9/2020 35,23 35,50 +1,31% 34,00 36,50 35,22 35,25 35,50 92 57.411.700
4/9/2020 35,34 35,04 -0,74% 33,58 35,94 34,68 35,04 35,45 299 201.163.500
3/9/2020 36,50 35,30 -4,93% 35,30 37,86 36,13 35,30 35,89 262 164.030.400
2/9/2020 36,75 37,13 +1,45% 34,60 37,14 36,19 37,12 37,14 304 216.440.600
1/9/2020 37,00 36,60 -0,57% 36,20 37,62 36,65 36,50 36,60 155 130.108.100
31/8/2020 37,39 36,81 -1,89% 36,81 38,00 37,20 36,71 37,27 67 61.392.100
28/8/2020 37,21 37,52 +0,83% 37,21 38,78 37,96 37,51 38,01 76 58.845.600
27/8/2020 38,35 37,21 -2,97% 36,71 38,36 37,49 37,20 37,80 146 135.368.000
26/8/2020 39,90 38,35 +0,71% 37,60 39,90 38,68 37,88 38,36 180 136.555.300
25/8/2020 38,92 38,08 -2,21% 38,00 39,23 38,47 38,08 38,59 93 50.019.600
24/8/2020 39,70 38,94 +2,04% 38,80 39,80 39,13 38,94 39,24 108 90.397.800
21/8/2020 37,46 38,16 +2,20% 37,46 39,70 38,78 38,15 38,60 210 144.667.700
20/8/2020 37,10 37,34 -1,11% 36,93 38,00 37,56 37,32 38,00 124 89.408.100
19/8/2020 39,53 37,76 +1,97% 37,76 41,79 39,55 37,76 38,48 535 435.123.700
18/8/2020 36,79 37,03 +0,65% 36,22 38,40 37,31 37,03 37,10 186 145.539.800
17/8/2020 39,47 36,79 -7,66% 35,56 40,05 37,79 36,74 36,79 319 256.614.500
14/8/2020 39,01 39,84 -0,40% 39,01 40,49 39,87 39,84 40,15 116 63.402.500
13/8/2020 39,71 40,00 +1,52% 37,65 42,00 39,74 39,31 40,00 421 319.948.200
12/8/2020 42,80 39,40 -9,47% 39,19 42,86 40,91 39,40 39,90 646 561.288.900
11/8/2020 46,50 43,52 -2,75% 43,52 47,60 45,73 43,52 44,48 428 376.435.700
10/8/2020 45,71 44,75 -1,65% 44,00 47,25 45,64 44,75 44,98 283 226.388.500
7/8/2020 44,84 45,50 +1,47% 43,55 45,62 44,57 44,46 45,50 166 135.052.600
6/8/2020 45,20 44,84 +0,76% 42,60 45,20 44,31 44,30 44,84 186 152.434.000
5/8/2020 46,21 44,50 -1,11% 44,16 47,02 45,52 44,50 45,00 327 282.737.200
4/8/2020 47,80 45,00 -6,25% 45,00 49,50 47,28 45,00 45,74 587 507.844.800
3/8/2020 45,48 48,00 +8,60% 41,00 48,00 45,11 47,00 48,00 713 682.113.700
31/7/2020 47,51 44,20 -7,14% 43,71 48,09 45,41 44,20 44,79 426 366.027.600
30/7/2020 45,39 47,60 +2,37% 43,00 50,00 47,63 47,60 47,98 1.295 1.221.963.800
29/7/2020 38,01 46,50 +22,37% 37,01 46,50 42,12 46,50 46,77 934 942.651.200
28/7/2020 38,99 38,00 -1,94% 38,00 40,00 38,80 38,00 38,50 238 177.740.600
27/7/2020 37,15 38,75 +4,42% 36,95 39,23 38,56 38,38 38,76 331 204.009.000
24/7/2020 35,87 37,11 +2,20% 35,51 37,65 36,52 37,10 37,50 191 118.693.700
23/7/2020 38,50 36,31 -6,18% 36,00 39,09 37,25 36,31 36,75 250 217.198.000
22/7/2020 40,53 38,70 -3,25% 38,00 41,90 39,79 38,61 38,70 664 553.543.800
21/7/2020 36,00 40,00 +12,30% 35,65 40,00 38,33 39,90 40,00 1.082 808.942.500
20/7/2020 35,30 35,62 +0,17% 34,99 36,50 35,64 35,62 35,75 176 106.219.000
17/7/2020 36,50 35,56 -1,22% 34,86 37,55 36,29 35,56 35,90 565 389.053.400
16/7/2020 33,34 36,00 +8,34% 33,07 36,65 35,53 35,85 36,00 926 636.067.800
15/7/2020 34,00 33,23 -0,87% 33,00 34,00 33,42 33,23 33,49 86 40.443.000
14/7/2020 34,11 33,52 -1,47% 32,50 34,56 33,35 33,33 33,80 124 96.075.000
13/7/2020 34,50 34,02 +0,06% 34,02 34,87 34,38 34,01 34,05 109 73.237.400
10/7/2020 34,60 34,00 -1,02% 33,95 36,00 34,67 34,00 34,60 358 237.188.300
9/7/2020 33,22 34,35 +3,93% 33,18 35,60 34,36 34,13 34,35 362 261.205.100
8/7/2020 33,50 33,05 +0,46% 32,59 33,90 33,23 33,00 33,05 154 112.674.200
7/7/2020 33,49 32,90 -1,76% 32,80 33,95 33,32 32,81 33,40 141 79.307.600
6/7/2020 33,93 33,49 +5,25% 32,50 34,99 33,50 33,00 33,50 314 207.082.200
3/7/2020 31,92 31,82 +0,98% 31,70 32,50 32,00 31,82 32,25 77 39.048.300
2/7/2020 31,66 31,51 +0,80% 31,51 34,81 32,80 31,51 31,80 317 237.515.600
1/7/2020 31,61 31,26 -2,74% 31,03 32,30 31,64 31,26 31,76 123 81.964.600
30/6/2020 31,76 32,14 +1,32% 31,69 32,70 32,17 31,75 32,14 110 77.868.500
29/6/2020 32,29 31,72 -0,35% 31,30 32,68 31,95 31,72 32,04 135 105.436.100
26/6/2020 33,70 31,83 -5,32% 31,50 35,50 33,06 31,80 31,95 347 252.305.700
25/6/2020 35,03 33,62 -6,14% 33,13 35,99 34,47 33,62 34,00 523 355.430.500
24/6/2020 32,19 35,82 +15,55% 30,22 38,81 35,04 35,82 35,89 1.090 834.743.200
23/6/2020 31,70 31,00 -1,62% 31,00 32,19 31,41 31,00 31,35 202 180.628.400
22/6/2020 32,00 31,51 -0,60% 31,00 32,60 31,64 31,51 31,58 107 72.794.900
19/6/2020 33,85 31,70 -3,91% 31,10 34,78 33,05 31,70 31,73 284 211.195.600
18/6/2020 31,62 32,99 +6,25% 31,40 34,95 33,50 32,99 33,00 635 449.998.600
17/6/2020 30,31 31,05 +0,16% 30,00 32,26 30,88 31,05 31,40 172 90.189.100
16/6/2020 30,99 31,00 +2,11% 29,90 33,99 31,24 30,06 31,00 328 185.566.800
15/6/2020 32,05 30,36 -8,83% 29,50 36,77 32,99 30,30 30,37 866 591.333.900
12/6/2020 26,50 33,30 +25,66% 26,50 37,50 33,03 33,00 33,30 1.937 1.379.727.200
10/6/2020 25,53 26,50 +6,00% 23,90 27,45 26,24 26,50 26,60 374 233.332.700
9/6/2020 24,98 25,00 -0,56% 24,80 26,00 25,07 24,81 25,00 68 35.851.300
8/6/2020 25,50 25,14 +5,63% 24,00 26,05 25,45 25,14 25,80 260 163.648.800
5/6/2020 23,99 23,80 +3,30% 23,05 26,15 24,44 23,80 24,30 298 147.870.300
4/6/2020 22,30 23,04 -0,26% 22,30 23,40 22,89 22,78 23,00 53 20.372.700
3/6/2020 23,40 23,10 +0,87% 23,00 24,20 23,44 23,10 23,18 106 59.547.200
2/6/2020 22,61 22,90 +1,73% 22,61 23,47 23,03 22,90 23,00 57 32.947.100
1/6/2020 22,80 22,51 -1,92% 22,50 23,33 22,96 22,51 22,98 45 18.141.900
29/5/2020 23,54 22,95 +2,68% 22,20 23,54 22,66 22,25 22,99 37 14.956.300
28/5/2020 23,36 22,35 -6,09% 22,00 23,52 22,90 22,35 22,99 106 40.307.200
27/5/2020 21,00 23,80 +14,26% 21,00 24,44 23,48 23,10 23,80 379 138.315.400
26/5/2020 21,10 20,83 +1,12% 20,83 21,50 21,13 20,83 20,99 28 8.876.800
25/5/2020 20,90 20,60 +3,73% 20,51 22,40 21,25 20,60 21,50 71 31.451.900
22/5/2020 20,05 19,86 -1,68% 19,51 20,05 19,88 19,86 20,00 32 11.930.900
21/5/2020 20,35 20,20 +0,15% 20,20 21,00 20,58 20,20 20,45 44 17.705.500
20/5/2020 20,32 20,17 -0,25% 20,00 21,01 20,19 20,17 20,75 49 24.238.500
19/5/2020 20,31 20,22 -3,07% 20,21 20,36 20,24 20,22 21,00 20 8.707.300
18/5/2020 21,30 20,86 +4,30% 20,51 21,30 20,96 20,86 21,27 32 14.883.700
15/5/2020 20,53 20,00 -2,49% 20,00 20,74 20,27 19,05 20,50 18 8.719.100
14/5/2020 19,00 20,51 +2,55% 19,00 21,58 20,12 20,51 20,99 30 8.654.000
13/5/2020 20,50 20,00 -5,44% 19,72 20,50 20,05 20,00 20,50 60 26.267.100
12/5/2020 21,51 21,15 +0,24% 21,00 22,15 21,42 20,80 21,16 42 17.568.900
11/5/2020 22,38 21,10 -6,64% 21,10 22,38 21,43 21,10 21,49 51 15.862.500
8/5/2020 22,11 22,60 +2,54% 21,10 22,67 21,83 21,11 22,60 62 19.212.600
7/5/2020 25,80 22,04 -8,17% 22,01 25,80 23,14 22,04 22,70 161 117.355.800
6/5/2020 23,45 24,00 +3,00% 22,80 24,50 23,79 23,56 24,00 70 33.554.900
5/5/2020 24,27 23,30 -0,85% 23,29 24,90 23,83 23,29 23,35 54 25.499.500
4/5/2020 23,80 23,50 -5,70% 23,00 24,01 23,51 23,50 23,67 74 30.804.200
30/4/2020 25,00 24,92 +0,28% 24,14 25,01 24,52 24,35 24,92 71 35.807.700
29/4/2020 25,86 24,85 -3,50% 24,15 26,45 25,13 24,85 25,00 153 90.217.800
28/4/2020 27,35 25,75 -4,20% 25,40 28,50 26,64 25,75 25,80 283 163.876.900
27/4/2020 26,00 26,88 +11,95% 25,50 28,79 27,08 26,88 27,00 381 212.887.200
24/4/2020 29,49 24,01 -16,92% 19,26 29,49 24,20 24,00 24,01 645 425.015.300
23/4/2020 19,00 28,90 +60,56% 19,00 31,33 27,44 28,84 28,90 1.404 856.645.400
22/4/2020 17,41 18,00 -1,10% 17,41 18,85 18,36 18,00 18,22 52 19.832.500
20/4/2020 17,81 18,20 +2,02% 17,80 18,20 17,95 17,45 18,20 14 6.823.400
17/4/2020 17,90 17,84 +1,02% 17,56 17,90 17,74 17,65 17,92 9 1.774.500
16/4/2020 17,99 17,66 -0,51% 17,50 18,00 17,63 17,66 17,96 74 19.402.400
15/4/2020 17,47 17,75 +0,74% 16,82 17,83 17,13 17,31 17,75 50 31.349.800
14/4/2020 17,71 17,62 +0,11% 17,58 17,98 17,63 17,62 17,65 110 24.690.800
13/4/2020 17,30 17,60 +1,91% 17,25 17,60 17,41 17,38 17,60 13 2.961.100
9/4/2020 17,08 17,27 +1,71% 17,08 17,86 17,36 17,02 17,27 25 6.946.300
8/4/2020 17,69 16,98 -2,69% 16,98 17,69 17,56 16,98 17,67 12 5.094.100
7/4/2020 18,00 17,45 +4,49% 17,20 18,05 17,48 17,38 17,45 22 7.518.200
6/4/2020 16,00 16,70 +4,38% 16,00 19,69 17,70 16,42 17,18 57 19.480.800
3/4/2020 14,71 16,00 +3,23% 14,70 16,00 15,32 14,80 16,00 35 7.356.200
2/4/2020 15,80 15,50 +3,75% 15,14 15,80 15,47 15,00 15,50 14 3.095.400
1/4/2020 14,53 14,94 -1,71% 14,16 14,94 14,39 14,53 14,95 39 16.409.100
31/3/2020 15,29 15,20 -0,65% 14,75 15,80 15,40 15,00 15,29 38 12.784.500
30/3/2020 15,00 15,30 +9,21% 14,16 15,40 14,86 15,21 15,30 64 20.364.600
27/3/2020 14,37 14,01 -2,30% 13,72 14,69 14,28 14,00 14,40 34 9.713.700
26/3/2020 14,00 14,34 +2,43% 14,00 15,20 14,58 14,34 14,59 50 11.083.400
25/3/2020 13,10 14,00 +7,44% 12,90 14,40 13,53 14,00 14,20 57 13.536.300
24/3/2020 13,70 13,03 +5,00% 12,60 13,70 13,00 12,90 13,30 37 12.747.200
23/3/2020 12,98 12,41 -4,83% 12,00 12,98 12,16 12,40 13,10 31 11.557.000
20/3/2020 14,70 13,04 -4,61% 12,66 15,44 13,68 13,04 13,20 74 18.608.700
19/3/2020 13,00 13,67 +5,15% 12,66 13,71 13,06 13,06 13,60 25 5.358.300
18/3/2020 14,98 13,00 -16,45% 12,51 15,04 14,19 12,66 13,00 49 19.725.300
17/3/2020 18,39 15,56 -2,14% 15,00 18,39 15,82 15,31 15,56 30 9.334.000
16/3/2020 15,86 15,90 -13,16% 14,80 17,79 15,55 15,45 15,90 67 26.438.500
13/3/2020 20,00 18,31 +7,71% 17,22 20,00 17,87 18,31 18,60 62 28.415.100
12/3/2020 18,00 17,00 -15,00% 14,50 18,00 15,94 16,50 17,00 44 25.349.600
11/3/2020 21,75 20,00 -8,05% 19,50 21,75 20,33 19,60 20,00 28 15.048.200
10/3/2020 21,00 21,75 +6,10% 20,20 22,69 20,93 21,75 22,50 48 23.024.600
9/3/2020 22,00 20,50 -10,36% 20,00 22,00 20,62 20,50 21,04 57 37.950.100
6/3/2020 22,50 22,87 +1,64% 22,00 23,52 22,43 22,86 23,05 45 25.126.900
5/3/2020 24,18 22,50 -6,64% 22,50 24,18 23,82 22,50 23,00 34 24.542.200
4/3/2020 24,17 24,10 +0,37% 24,10 24,99 24,36 24,10 24,50 36 24.124.200
3/3/2020 24,60 24,01 -2,00% 24,01 25,28 24,73 24,00 25,04 21 11.873.500
2/3/2020 24,88 24,50 +0,04% 24,44 25,40 24,80 24,44 24,50 29 18.602.900
28/2/2020 23,70 24,49 +2,08% 22,50 24,49 23,29 24,49 24,50 79 45.427.600
27/2/2020 24,00 23,99 -3,27% 23,70 24,65 24,02 23,71 23,99 46 24.502.900
26/2/2020 25,00 24,80 -7,12% 23,12 26,40 24,91 24,80 25,08 51 47.341.500
21/2/2020 27,27 26,70 -1,73% 26,50 27,70 26,75 26,65 26,70 33 20.334.800
20/2/2020 27,86 27,17 -0,51% 27,17 27,86 27,40 27,00 27,30 25 18.906.900
19/2/2020 27,26 27,31 +0,37% 27,26 27,60 27,46 27,31 27,67 42 29.936.300
18/2/2020 27,29 27,21 -0,15% 27,20 27,50 27,36 27,20 27,47 20 7.661.500
17/2/2020 27,56 27,25 -0,55% 27,25 28,00 27,57 27,25 27,50 42 25.369.700
14/2/2020 27,41 27,40 -1,47% 27,40 27,70 27,48 27,40 27,69 27 9.895.600
13/2/2020 27,30 27,81 -0,43% 27,30 28,10 27,63 27,80 27,98 24 10.775.700
12/2/2020 27,80 27,93 +1,20% 27,51 27,93 27,69 27,92 27,98 21 14.126.900
11/2/2020 27,60 27,60 +1,43% 27,25 27,60 27,48 27,28 27,60 34 20.889.000
10/2/2020 28,37 27,21 -3,20% 27,21 28,37 27,65 27,21 27,80 29 11.890.400
7/2/2020 28,40 28,11 -1,54% 27,81 28,45 28,21 27,82 28,11 20 7.336.400
6/2/2020 29,09 28,55 +0,14% 28,52 29,09 28,75 28,50 28,90 35 21.281.800
5/2/2020 28,83 28,51 -1,14% 28,51 29,20 28,90 28,51 28,95 42 22.832.300
4/2/2020 29,40 28,84 +0,49% 28,84 29,40 28,99 28,80 29,04 25 8.407.100
3/2/2020 28,71 28,70 +0,17% 28,57 28,80 28,71 28,65 28,76 32 19.810.900
31/1/2020 29,00 28,65 +0,95% 28,47 29,00 28,59 28,65 28,70 41 24.881.400
30/1/2020 29,11 28,38 -0,98% 28,15 29,80 28,68 28,38 28,63 74 50.489.300
29/1/2020 29,00 28,66 -1,17% 28,61 30,06 29,47 28,66 28,99 86 52.467.200
28/1/2020 27,84 29,00 +5,07% 27,84 29,69 28,81 28,40 29,00 86 49.563.100
27/1/2020 29,01 27,60 -5,48% 27,60 29,01 28,21 27,60 28,00 45 20.315.300
24/1/2020 29,52 29,20 -1,02% 28,57 29,52 29,09 29,20 29,28 47 39.276.000
23/1/2020 29,12 29,50 +1,34% 29,12 30,50 29,84 29,34 29,50 72 54.618.000
22/1/2020 29,22 29,11 -0,41% 28,40 29,90 29,05 29,10 29,85 80 81.651.900

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