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.

TOTS3 - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,26 29,05 +2,11% 28,26 29,16 28,86 28,98 29,06 14.588 9.262.788.900
20/1/2025 28,46 28,45 +0,89% 28,13 28,70 28,47 28,40 28,46 6.565 4.130.092.800
17/1/2025 28,71 28,20 -1,09% 27,89 28,71 28,16 28,20 28,23 10.597 7.084.891.100
16/1/2025 28,77 28,51 -0,94% 28,32 28,91 28,51 28,39 28,51 13.706 8.977.147.700
15/1/2025 27,93 28,78 +4,39% 27,68 29,21 28,43 28,78 28,79 18.103 12.722.901.900
14/1/2025 26,73 27,57 +3,14% 26,56 27,83 27,42 27,56 27,73 17.873 10.089.364.100
13/1/2025 26,83 26,73 +0,07% 26,39 26,83 26,59 26,71 26,73 14.774 9.933.741.300
10/1/2025 26,60 26,71 +0,23% 26,10 26,98 26,69 26,71 26,94 15.835 9.302.132.900
9/1/2025 26,23 26,65 +2,03% 25,96 26,78 26,58 26,65 26,76 7.580 4.978.210.100
8/1/2025 26,98 26,12 -3,30% 26,12 26,98 26,32 26,11 26,20 13.519 7.218.648.600
7/1/2025 27,77 27,01 -1,32% 26,94 27,77 27,32 27,01 27,21 11.012 7.961.019.300
6/1/2025 26,46 27,37 +4,71% 26,37 27,49 27,02 27,31 27,40 15.805 10.551.746.500
3/1/2025 26,37 26,14 -0,91% 25,89 26,46 26,12 26,05 26,14 12.727 5.775.500.500
2/1/2025 26,54 26,38 -1,38% 25,89 26,87 26,21 26,37 26,41 15.981 6.710.152.900
30/12/2024 26,91 26,75 -1,04% 26,62 27,15 26,83 26,75 26,82 10.947 6.351.452.300
27/12/2024 27,42 27,03 -1,03% 26,85 27,73 27,01 26,95 27,10 14.501 9.216.935.300
26/12/2024 27,96 27,31 -1,23% 27,03 28,12 27,36 27,30 27,31 10.234 6.040.557.800
23/12/2024 27,02 27,65 +0,51% 26,95 27,80 27,48 27,56 27,66 13.286 6.775.423.700
20/12/2024 27,35 27,51 +0,22% 27,25 28,03 27,54 27,50 27,51 10.041 15.438.190.600
19/12/2024 26,60 27,45 +3,31% 26,46 27,67 27,18 27,45 27,67 11.280 6.115.177.000
18/12/2024 27,91 26,57 -5,44% 26,56 28,15 27,19 26,57 26,80 20.735 14.385.147.700
17/12/2024 27,89 28,10 +0,75% 27,56 28,39 28,03 28,10 28,20 21.055 17.011.127.600
16/12/2024 29,17 27,89 -4,39% 27,85 29,36 28,33 27,87 27,92 14.841 9.341.001.800
13/12/2024 30,45 29,17 -3,73% 29,17 30,72 29,77 29,16 29,36 10.326 6.748.667.200
12/12/2024 30,50 30,30 -2,38% 30,01 31,19 30,45 30,21 30,30 22.714 15.537.638.600
11/12/2024 29,08 31,04 +7,37% 29,01 31,34 30,67 31,04 31,05 21.757 19.213.935.400
10/12/2024 28,10 28,91 +4,33% 27,96 29,04 28,79 28,90 28,96 10.260 8.700.086.300
9/12/2024 27,31 27,71 +1,32% 27,31 27,98 27,78 27,70 27,82 8.567 6.201.720.800
6/12/2024 27,79 27,35 -2,53% 27,30 28,22 27,66 27,35 27,41 19.744 9.108.772.200
5/12/2024 27,54 28,06 +3,50% 27,42 28,54 27,93 27,85 28,07 15.308 11.685.958.400
4/12/2024 26,99 27,11 +0,44% 26,51 27,59 27,13 27,10 27,24 17.482 11.797.161.300
3/12/2024 26,89 26,99 +0,45% 26,73 27,95 27,09 26,95 27,00 20.245 17.147.266.800
2/12/2024 27,27 26,87 -2,15% 26,86 27,56 27,00 26,86 26,91 14.249 8.052.260.700
29/11/2024 27,78 27,46 -0,25% 26,85 27,82 27,31 27,45 27,46 22.078 18.158.461.100
28/11/2024 28,57 27,53 -4,28% 27,53 28,70 27,82 27,53 27,86 12.066 6.549.883.700
27/11/2024 30,07 28,76 -5,21% 28,76 30,30 29,36 28,75 28,76 17.187 13.145.130.600
26/11/2024 30,27 30,34 +1,91% 29,69 30,73 30,43 30,34 30,50 10.786 9.836.898.400
25/11/2024 29,71 29,77 -0,17% 29,63 30,45 29,91 29,77 30,00 11.172 16.245.827.000
22/11/2024 30,26 29,82 -0,33% 29,26 30,26 29,71 29,82 29,98 9.989 10.808.367.900
21/11/2024 30,10 29,92 -1,71% 29,67 30,48 30,04 29,90 30,00 13.890 9.410.758.700
19/11/2024 30,03 30,44 +2,04% 29,70 30,96 30,42 30,44 30,49 8.129 7.722.310.400
18/11/2024 29,80 29,83 -0,57% 29,62 30,24 29,92 29,83 30,00 11.726 6.778.188.700
14/11/2024 29,72 30,00 +1,08% 29,71 30,66 30,08 29,99 30,00 17.166 13.301.075.200
13/11/2024 30,10 29,68 -1,00% 29,55 30,24 29,79 29,67 29,90 22.262 12.777.731.900
12/11/2024 29,83 29,98 -0,07% 29,70 30,38 30,00 29,98 30,08 12.994 8.800.235.100
11/11/2024 30,60 30,00 -2,79% 29,86 30,89 30,12 29,99 30,00 15.730 12.813.575.200
8/11/2024 30,15 30,86 -0,87% 30,13 31,37 30,98 30,85 30,91 18.715 18.124.757.800
7/11/2024 33,40 31,13 -8,44% 31,13 34,56 31,95 31,13 31,20 32.519 37.031.975.700
6/11/2024 33,81 34,00 -1,22% 32,49 35,14 34,10 33,92 34,02 33.182 37.651.242.600
5/11/2024 33,18 34,42 +3,74% 32,20 34,52 33,61 34,42 34,45 28.240 23.052.482.300
4/11/2024 31,33 33,18 +7,21% 30,99 33,54 32,51 33,09 33,18 27.079 22.505.449.500
1/11/2024 29,95 30,95 +3,72% 29,56 31,97 30,76 30,91 30,95 36.116 35.813.898.500
31/10/2024 29,44 29,84 +1,15% 29,38 30,07 29,84 29,82 29,98 11.062 24.284.764.700
30/10/2024 29,15 29,50 +1,03% 29,03 29,67 29,45 29,48 29,50 5.695 3.908.748.200
29/10/2024 29,20 29,20 -0,24% 29,05 29,31 29,20 29,17 29,30 12.452 9.089.802.000
28/10/2024 29,09 29,27 +1,39% 29,05 29,50 29,28 29,25 29,27 9.241 5.729.560.000
25/10/2024 28,45 28,87 +0,84% 28,45 28,92 28,73 28,85 28,87 8.784 7.107.960.500
24/10/2024 28,75 28,63 -0,14% 28,14 28,75 28,45 28,55 28,63 17.646 9.817.486.900
23/10/2024 28,65 28,67 -0,62% 28,46 28,89 28,69 28,64 28,70 11.699 6.255.784.800
22/10/2024 28,70 28,85 +0,07% 28,60 29,03 28,81 28,83 28,95 14.575 10.315.306.700
21/10/2024 28,49 28,83 +1,02% 28,39 29,03 28,77 28,80 28,84 12.199 6.376.692.100
18/10/2024 28,64 28,54 +0,60% 28,42 28,73 28,57 28,53 28,59 15.549 11.994.973.400
17/10/2024 28,02 28,37 -0,80% 27,93 28,64 28,38 28,31 28,39 12.619 7.526.089.200
16/10/2024 27,83 28,60 +1,56% 27,53 28,71 28,41 28,37 28,61 16.015 11.797.590.500
15/10/2024 28,26 28,16 -0,39% 28,11 28,51 28,27 28,15 28,26 18.647 13.192.529.100
14/10/2024 28,00 28,27 +0,96% 27,76 28,86 28,32 28,27 28,35 11.113 13.446.745.700
11/10/2024 28,01 28,00 -0,14% 27,51 28,27 27,81 28,00 28,10 12.116 11.033.549.200
10/10/2024 28,15 28,04 -0,57% 28,03 28,60 28,24 28,04 28,15 9.100 10.524.519.400
9/10/2024 27,90 28,20 -0,35% 27,88 28,41 28,10 28,20 28,22 14.258 7.581.773.300
8/10/2024 28,00 28,30 +1,04% 27,75 28,65 28,39 28,29 28,38 14.878 6.702.427.400
7/10/2024 28,26 28,01 +0,07% 27,72 28,28 27,98 27,92 28,01 10.503 5.644.585.400
4/10/2024 27,81 27,99 -0,46% 27,73 28,20 28,02 27,97 28,11 13.056 5.844.890.800
3/10/2024 29,07 28,12 -4,52% 28,00 29,23 28,42 28,12 28,15 17.602 10.947.787.700
2/10/2024 29,23 29,45 +2,76% 29,05 29,57 29,40 29,36 29,48 12.140 8.086.072.000
1/10/2024 28,97 28,66 +0,35% 28,66 29,30 28,99 28,65 28,72 13.113 8.568.649.100
30/9/2024 28,20 28,56 +1,71% 27,98 28,90 28,65 28,56 28,57 17.625 9.281.905.900
26/9/2024 28,63 28,08 -1,92% 28,04 29,01 28,30 28,07 28,09 13.737 8.709.558.900
25/9/2024 29,01 28,63 -1,31% 28,63 29,24 28,93 28,63 28,73 12.097 11.004.848.200
24/9/2024 28,96 29,01 +1,43% 28,54 29,42 29,03 29,01 29,06 14.280 10.318.487.500
23/9/2024 28,94 28,60 -1,21% 28,45 29,09 28,65 28,48 28,60 11.244 7.221.778.800
20/9/2024 29,79 28,95 -2,82% 28,95 30,04 29,17 28,92 29,05 12.683 12.649.440.900
19/9/2024 29,90 29,79 +0,54% 29,58 30,06 29,83 29,74 29,80 7.710 7.735.945.100
18/9/2024 29,78 29,63 -1,17% 29,54 30,10 29,77 29,58 29,64 13.074 7.581.135.700
17/9/2024 30,25 29,98 -0,93% 29,80 30,25 30,02 29,96 29,98 8.331 13.727.417.100
16/9/2024 30,22 30,26 +0,27% 29,87 30,57 30,23 30,22 30,26 9.020 9.751.710.400
13/9/2024 29,68 30,18 +2,79% 29,52 30,67 30,26 30,17 30,19 14.032 10.702.631.700
12/9/2024 29,14 29,36 -0,07% 29,03 29,60 29,38 29,34 29,36 6.666 3.306.779.400
11/9/2024 29,29 29,38 +0,14% 29,25 29,65 29,42 29,38 29,49 6.928 4.590.479.000
10/9/2024 29,09 29,34 +0,45% 29,09 29,58 29,42 29,34 29,37 6.629 3.957.041.000
9/9/2024 29,30 29,21 -0,51% 29,07 29,55 29,23 29,19 29,33 5.758 3.170.960.800
6/9/2024 29,69 29,36 -1,41% 29,30 29,91 29,46 29,34 29,37 7.037 3.419.294.000
5/9/2024 29,60 29,78 -0,63% 29,49 30,01 29,77 29,75 29,80 6.180 3.558.130.700
4/9/2024 29,68 29,97 +2,11% 29,49 30,24 29,92 29,96 30,11 9.438 8.997.928.100
3/9/2024 29,26 29,35 +0,31% 29,26 29,92 29,56 29,33 29,35 11.660 8.586.775.500
2/9/2024 29,90 29,26 -2,37% 29,22 29,97 29,40 29,26 29,35 8.427 4.521.337.300
30/8/2024 30,22 29,97 -1,74% 29,83 30,25 29,98 29,96 29,98 14.503 19.449.963.300
29/8/2024 30,66 30,50 -0,85% 30,40 30,89 30,53 30,50 30,51 8.432 4.296.884.500
28/8/2024 31,32 30,76 -1,94% 30,41 31,32 30,67 30,76 30,77 8.470 6.611.853.400
27/8/2024 31,59 31,37 -0,73% 31,32 31,68 31,43 31,35 31,49 7.098 6.259.102.800
26/8/2024 31,46 31,60 +0,45% 30,98 31,60 31,37 31,60 31,62 9.173 5.437.972.100
23/8/2024 30,65 31,46 +2,91% 30,64 31,76 31,33 31,45 31,55 11.326 6.358.641.100
22/8/2024 31,20 30,57 -1,55% 30,48 31,39 30,77 30,56 30,57 8.457 5.822.923.500
21/8/2024 30,15 31,05 +3,43% 30,02 31,20 30,80 31,04 31,05 14.302 8.922.870.500
20/8/2024 29,53 30,02 +0,40% 29,48 30,06 29,86 29,99 30,03 13.246 6.579.585.100
19/8/2024 29,77 29,90 +1,29% 29,42 30,00 29,79 29,89 29,92 15.099 9.156.912.300
16/8/2024 29,30 29,52 +1,44% 29,10 30,00 29,63 29,51 29,59 3.122 7.537.020.600
15/8/2024 29,66 29,10 -1,89% 28,96 29,66 29,28 29,01 29,14 4.882 9.245.926.800
14/8/2024 29,27 29,66 +1,26% 29,20 29,83 29,56 29,65 29,68 3.427 8.698.348.200
13/8/2024 29,47 29,29 -0,71% 29,04 29,62 29,30 29,18 29,29 4.658 7.588.549.500
12/8/2024 29,94 29,50 -0,41% 29,50 30,48 29,88 29,50 29,55 2.747 17.218.389.600
9/8/2024 28,55 29,62 +3,75% 28,40 29,67 29,24 29,56 29,63 9.339 12.178.808.500
8/8/2024 27,61 28,55 +4,08% 27,41 28,74 28,25 28,55 28,58 1.571 13.566.072.800
7/8/2024 27,39 27,43 +0,66% 26,99 27,53 27,31 27,43 27,44 1.780 6.843.306.100
6/8/2024 27,02 27,25 +1,00% 26,70 27,30 27,13 27,20 27,26 5.387 9.994.102.200
5/8/2024 26,78 26,98 -2,32% 26,63 27,75 27,18 26,97 27,00 5.499 11.934.180.300
2/8/2024 27,64 27,62 0,00% 27,29 27,77 27,52 27,62 27,64 9.793 5.993.925.300
1/8/2024 27,98 27,62 -0,47% 27,44 28,07 27,71 27,61 27,62 7.454 4.657.155.000
31/7/2024 27,55 27,75 +0,84% 27,38 27,83 27,60 27,72 27,75 9.630 6.522.801.500
30/7/2024 27,51 27,52 -0,58% 27,41 28,29 27,69 27,48 27,54 9.771 4.846.053.700
29/7/2024 27,91 27,68 -1,60% 27,45 28,05 27,61 27,67 27,83 8.113 5.735.076.600
26/7/2024 27,58 28,13 +1,99% 27,34 28,13 27,77 28,11 28,14 7.167 6.561.428.500
25/7/2024 27,53 27,58 -0,90% 27,18 27,94 27,60 27,58 27,60 3.618 10.444.512.400
24/7/2024 28,01 27,83 -1,07% 27,82 28,22 27,99 27,82 27,83 2.279 5.050.270.500
23/7/2024 28,59 28,13 -1,33% 28,03 28,62 28,15 28,11 28,15 46 5.250.689.700
22/7/2024 28,10 28,51 +1,60% 27,98 28,73 28,44 28,46 28,05 5.753 3.725.251.100
19/7/2024 28,20 28,06 +0,07% 27,88 28,56 28,22 28,06 28,07 1.266 7.786.413.900
18/7/2024 28,83 28,04 -3,08% 27,95 28,83 28,13 28,00 28,04 3.701 8.893.367.400
17/7/2024 28,56 28,93 +1,30% 28,49 29,07 28,87 28,82 28,95 3.856 6.930.882.800
16/7/2024 29,60 28,56 -3,55% 28,47 29,72 28,77 28,56 28,60 2.966 12.059.034.700
15/7/2024 29,39 29,61 +1,13% 29,11 29,78 29,42 29,61 29,17 8.138 5.486.330.200
12/7/2024 29,76 29,28 -1,88% 29,16 29,93 29,39 29,28 29,30 1.366 6.899.810.700
11/7/2024 30,15 29,84 -1,13% 29,84 30,47 30,12 29,84 29,86 9.534 8.224.910.800
10/7/2024 29,94 30,18 +0,94% 29,57 30,18 29,90 30,06 30,18 7.776 4.888.826.000
9/7/2024 29,85 29,90 0,00% 29,35 30,10 29,63 29,84 29,90 8.359 8.541.323.800
8/7/2024 29,50 29,90 +1,36% 29,14 29,90 29,59 29,78 29,90 7.861 5.128.329.000
5/7/2024 29,80 29,50 -0,57% 29,50 30,23 29,79 29,50 29,67 9.849 6.689.102.400
4/7/2024 29,90 29,67 +0,07% 29,43 29,93 29,63 29,67 29,68 6.013 4.055.991.900
3/7/2024 29,54 29,65 +1,30% 29,53 30,00 29,81 29,64 29,70 9.684 5.594.171.700
2/7/2024 29,77 29,27 -2,07% 29,27 29,94 29,50 29,26 29,31 336 10.202.764.900
1/7/2024 30,29 29,89 -1,77% 29,78 30,33 29,97 29,81 29,90 609 4.972.717.700
28/6/2024 30,90 30,43 -1,49% 30,17 30,93 30,56 30,41 30,53 4.969 12.480.282.100
27/6/2024 30,11 30,89 +2,08% 30,11 30,90 30,75 30,83 30,90 8.461 7.202.800.800
26/6/2024 30,14 30,26 -0,03% 29,61 30,26 29,90 30,15 30,27 3.223 11.037.199.600
25/6/2024 30,20 30,27 +0,23% 29,82 30,33 30,10 30,16 30,27 8.781 5.957.047.000
24/6/2024 29,91 30,20 +1,24% 29,52 30,20 29,94 30,06 30,20 9.250 7.407.145.600
21/6/2024 29,34 29,83 +1,15% 29,16 29,89 29,71 29,83 29,89 2.253 14.249.588.700
20/6/2024 29,69 29,49 +0,20% 29,44 29,91 29,61 29,47 29,53 3.809 10.227.324.500
19/6/2024 29,85 29,43 -1,04% 28,99 29,86 29,41 29,38 29,43 9.131 8.479.008.100
18/6/2024 30,41 29,74 -2,24% 29,28 30,41 29,64 29,55 29,74 6.623 22.008.260.400
17/6/2024 30,49 30,42 -0,56% 30,02 30,92 30,46 30,38 30,42 4.668 14.118.103.200
14/6/2024 29,55 30,59 +3,38% 29,48 30,87 30,31 30,58 30,62 1.055 18.277.513.400
13/6/2024 29,00 29,59 +2,03% 29,00 29,73 29,42 29,58 29,61 765 9.618.937.400
12/6/2024 29,39 29,00 -0,34% 28,34 29,51 28,80 29,00 29,03 7.995 19.549.676.500
11/6/2024 28,64 29,10 +1,96% 28,64 29,17 29,00 29,02 29,12 9.623 7.162.290.100
10/6/2024 28,31 28,54 +0,14% 28,21 28,70 28,54 28,52 28,54 5.954 4.804.578.000
7/6/2024 28,48 28,50 -1,59% 28,32 29,12 28,74 28,49 28,60 3.489 12.697.448.700
6/6/2024 28,17 28,96 +3,43% 28,06 29,04 28,77 28,92 28,72 2.786 13.672.032.200
5/6/2024 28,21 28,00 -0,18% 27,99 28,54 28,18 27,99 28,00 8.510 5.508.078.400
4/6/2024 28,21 28,05 -0,85% 27,63 28,33 27,96 28,04 28,09 2.073 13.946.412.200
3/6/2024 28,78 28,29 -1,50% 28,29 28,98 28,59 28,28 28,39 3.233 11.200.856.800
31/5/2024 28,40 28,72 +1,13% 28,29 29,15 28,73 28,63 28,73 2.249 26.431.208.600
29/5/2024 28,53 28,40 -0,35% 28,17 28,73 28,43 28,38 28,44 3.935 10.006.192.900
28/5/2024 29,01 28,50 -1,11% 28,46 29,29 28,84 28,48 28,61 5.088 11.629.541.800
27/5/2024 29,08 28,82 -0,83% 28,81 29,20 28,96 28,81 29,02 6.536 4.306.382.500
24/5/2024 29,61 29,06 -2,09% 29,06 29,77 29,28 29,06 29,12 703 7.464.821.600
23/5/2024 29,96 29,68 -0,90% 29,58 30,33 29,99 29,66 29,78 7.782 23.317.361.900
22/5/2024 29,39 29,95 +1,18% 29,35 30,43 30,05 29,95 30,00 3.274 29.724.926.200
21/5/2024 28,88 29,60 +1,96% 28,70 29,64 29,26 29,58 29,64 4.406 11.232.686.000
20/5/2024 28,42 29,03 +1,11% 28,41 29,34 29,08 29,02 29,12 1.301 8.133.229.100
17/5/2024 29,11 28,71 -1,58% 28,45 29,20 28,60 28,68 28,72 746 14.312.469.300
16/5/2024 28,59 29,17 +2,31% 28,52 29,21 28,87 29,15 29,22 9.149 9.291.216.400
15/5/2024 28,42 28,51 +0,46% 28,18 28,58 28,41 28,50 28,52 7.965 5.435.051.300
14/5/2024 28,14 28,38 +1,10% 28,14 28,91 28,37 28,37 28,51 6.795 9.761.849.700
13/5/2024 28,05 28,07 +0,25% 27,58 28,17 27,93 28,06 28,09 3.789 8.444.238.400
10/5/2024 28,46 28,00 -1,82% 27,96 28,70 28,06 27,96 28,00 6.984 8.436.287.200
9/5/2024 27,49 28,52 +1,31% 27,49 28,76 28,40 28,50 28,52 1.262 12.613.927.100
8/5/2024 27,65 28,15 +0,97% 27,51 28,19 27,99 28,10 28,18 8.021 11.712.439.600
7/5/2024 28,06 27,88 -0,11% 27,53 28,10 27,86 27,82 27,89 5.592 17.651.864.100
6/5/2024 28,10 27,91 -0,96% 27,91 28,26 28,04 27,90 28,00 6.640 7.260.175.000
3/5/2024 28,19 28,18 +1,55% 27,71 28,19 27,97 27,98 28,18 0 11.461.003.400
2/5/2024 28,36 27,75 +0,76% 27,55 28,37 27,79 27,73 27,75 9.737 9.093.057.600
30/4/2024 27,81 27,54 -1,47% 27,54 28,14 27,78 27,53 27,69 1.992 8.868.522.100
29/4/2024 28,08 27,95 -0,46% 27,84 28,40 28,01 27,95 28,00 269 12.165.385.600
26/4/2024 28,12 28,08 +0,43% 28,01 28,49 28,25 28,08 28,15 8.072 8.027.736.700
25/4/2024 27,93 27,96 -0,53% 27,70 28,20 27,99 27,94 28,06 9.123 11.414.206.700
24/4/2024 28,33 28,11 -1,06% 28,00 28,44 28,20 28,10 28,12 974 10.890.472.300
23/4/2024 28,73 28,41 -1,66% 28,41 29,06 28,72 28,40 28,48 5.158 15.164.511.700
22/4/2024 27,95 28,89 +2,81% 27,95 29,07 28,82 28,88 28,90 6.578 35.619.836.300
19/4/2024 27,75 28,10 +1,22% 27,64 28,22 28,04 28,09 28,14 6.693 21.572.510.600
18/4/2024 27,10 27,76 +2,47% 27,07 28,27 27,94 27,76 27,79 9.470 33.521.903.600
17/4/2024 26,50 27,09 +2,38% 26,45 27,20 26,87 27,08 27,09 1.945 21.811.166.200
16/4/2024 26,56 26,46 -1,64% 26,43 26,83 26,61 26,45 26,47 3.612 12.691.952.900
15/4/2024 27,22 26,90 -1,75% 26,80 27,31 26,96 26,86 26,94 4.336 9.782.804.800
12/4/2024 27,14 27,38 -0,33% 27,05 27,66 27,39 27,37 27,45 6.281 11.577.034.200
11/4/2024 27,70 27,47 -0,94% 27,47 27,84 27,63 27,46 27,62 1.028 9.052.266.100
10/4/2024 27,90 27,73 -1,25% 27,58 28,17 27,82 27,73 27,79 8.252 20.485.611.700
9/4/2024 28,43 28,08 -1,20% 27,96 28,78 28,27 28,07 28,10 3.386 17.908.764.200
8/4/2024 28,48 28,42 +0,57% 28,35 28,66 28,52 28,42 28,53 9.681 5.714.264.800
5/4/2024 28,40 28,26 +0,04% 28,15 28,58 28,37 28,26 28,30 171 10.384.934.200
4/4/2024 28,02 28,25 +1,51% 27,63 28,70 28,30 28,25 28,27 460 14.339.213.700
3/4/2024 27,83 27,83 -0,07% 27,51 28,18 27,93 27,80 27,86 3.757 10.687.524.600
2/4/2024 27,87 27,85 -1,00% 27,28 28,19 27,72 27,84 27,97 5.067 11.649.279.500
1/4/2024 28,38 28,13 -0,88% 27,87 28,55 28,06 28,10 28,15 7.968 10.748.350.500
28/3/2024 29,02 28,38 -2,24% 28,32 29,02 28,48 28,38 28,42 7.799 16.939.082.400
27/3/2024 28,40 29,03 +1,90% 27,82 29,25 28,55 29,01 29,10 796 18.744.126.800
26/3/2024 29,33 28,49 -5,79% 28,44 29,40 28,76 28,47 28,52 1.969 23.726.880.400
25/3/2024 30,39 30,24 -0,92% 30,00 30,56 30,27 30,22 30,32 6.704 5.052.011.400
22/3/2024 30,63 30,52 -1,55% 30,07 30,89 30,49 30,50 30,52 5.633 5.643.360.700
21/3/2024 30,67 31,00 +1,08% 30,63 31,34 31,01 30,99 31,08 5.741 6.179.788.200
20/3/2024 30,29 30,67 +1,89% 30,05 30,68 30,40 30,64 30,67 8.977 6.577.132.100
19/3/2024 30,26 30,10 +0,10% 29,62 30,38 29,98 30,08 30,20 1.534 9.079.448.900
18/3/2024 30,98 30,07 -2,97% 30,00 31,02 30,30 30,07 30,10 313 9.103.075.200
15/3/2024 31,25 30,99 -0,03% 30,97 31,27 31,08 30,99 31,12 8.394 13.316.403.500
14/3/2024 31,09 31,00 -0,64% 30,80 31,48 31,11 30,91 31,01 2.696 15.983.852.400
13/3/2024 31,21 31,20 -0,03% 30,99 31,55 31,22 31,17 31,23 8.526 6.283.879.200
12/3/2024 30,33 31,21 +3,31% 30,11 31,45 30,92 31,20 31,21 1.208 9.796.984.600
11/3/2024 29,81 30,21 +0,27% 29,81 30,27 30,04 30,17 30,24 8.287 10.488.702.500
8/3/2024 29,79 30,13 +0,17% 29,77 30,37 30,05 0,00 0,00 2.492 7.519.206.300
7/3/2024 31,08 30,08 -3,59% 29,53 31,23 30,08 30,05 30,20 2.298 19.740.273.100
6/3/2024 30,59 31,20 +2,50% 30,35 31,35 30,95 31,02 31,27 4.969 14.851.023.200
5/3/2024 30,74 30,44 -1,04% 30,35 31,08 30,58 30,43 30,52 2.068 7.754.331.400
4/3/2024 31,16 30,76 -1,28% 30,76 31,37 31,04 30,75 30,88 8.140 9.451.487.800
1/3/2024 30,83 31,16 +1,53% 30,83 31,31 31,07 31,12 31,16 713 12.994.722.800
29/2/2024 30,73 30,69 -0,49% 30,44 31,28 30,77 30,69 30,74 9.832 21.576.291.300
28/2/2024 31,00 30,84 -1,34% 30,57 31,16 30,80 30,77 30,84 8.900 6.301.751.900
27/2/2024 31,72 31,26 -0,82% 31,16 31,86 31,38 31,15 31,26 3.592 10.692.958.100
26/2/2024 31,53 31,52 +0,16% 31,47 31,98 31,67 31,49 31,62 8.019 6.378.307.300
23/2/2024 31,99 31,47 -0,98% 31,47 32,37 31,79 0,00 0,00 2.139 9.780.429.300
22/2/2024 31,33 31,78 +2,35% 31,01 31,90 31,49 31,59 31,78 8.257 18.624.319.900
21/2/2024 30,95 31,05 0,00% 30,64 31,17 30,87 31,05 31,12 4.441 10.329.467.000
20/2/2024 30,50 31,05 +0,58% 30,30 31,09 30,84 30,97 31,07 286 21.133.720.000
19/2/2024 30,62 30,87 +0,10% 30,33 30,93 30,62 30,63 30,89 2.021 6.927.308.800
16/2/2024 30,78 30,84 +0,65% 30,32 31,00 30,64 30,70 30,85 5.604 15.126.536.900
15/2/2024 30,29 30,64 +2,17% 29,92 30,78 30,37 30,63 30,78 4.786 13.619.513.700
14/2/2024 30,28 29,99 -2,06% 29,86 30,61 30,09 29,94 29,99 1.672 18.943.608.900
9/2/2024 29,57 30,62 +3,31% 29,25 30,84 30,30 0,00 0,00 801 21.033.390.200
8/2/2024 30,00 29,64 -9,77% 29,33 30,97 29,89 29,62 29,65 7.596 54.669.935.600
7/2/2024 32,08 32,85 +1,55% 32,00 33,04 32,62 32,85 32,96 2.636 11.254.045.100
6/2/2024 31,79 32,35 +1,76% 31,65 32,56 32,20 32,35 32,36 7.689 5.283.735.100
5/2/2024 31,58 31,79 +0,35% 31,50 31,96 31,68 31,72 31,80 0 7.227.405.400
2/2/2024 32,13 31,68 -1,06% 31,35 32,33 31,71 31,61 31,71 2.038 8.636.969.900
1/2/2024 31,50 32,02 +1,59% 31,16 32,02 31,65 32,00 32,03 1.418 9.150.351.200
31/1/2024 31,32 31,52 +1,09% 31,12 32,16 31,71 31,52 31,64 4.219 10.456.813.300
30/1/2024 31,26 31,18 -0,80% 30,97 31,55 31,16 31,17 31,27 972 6.107.936.100
29/1/2024 30,81 31,43 +1,78% 30,71 31,59 31,39 31,40 31,43 9.982 8.660.478.600
26/1/2024 31,13 30,88 -0,06% 30,65 31,34 31,08 30,86 31,00 7.879 4.283.287.400
25/1/2024 30,90 30,90 -0,03% 30,63 31,19 30,91 30,87 30,96 6.947 4.434.454.300
24/1/2024 31,31 30,91 -0,16% 30,86 31,68 31,19 30,87 30,92 3.623 11.896.706.100
23/1/2024 30,42 30,96 +1,81% 30,24 30,96 30,80 30,78 30,96 3.633 10.193.054.000
22/1/2024 31,70 30,41 -4,13% 30,25 31,73 30,77 30,39 30,46 178 14.940.210.100
19/1/2024 31,37 31,72 +0,99% 30,99 31,83 31,45 31,59 31,76 914 9.951.822.100
18/1/2024 32,32 31,41 -2,67% 31,41 32,35 31,57 31,40 31,42 8.677 6.982.815.300
17/1/2024 32,09 32,27 +0,16% 31,92 32,45 32,24 32,26 32,36 9.562 7.669.970.300
16/1/2024 32,07 32,22 -0,68% 31,74 32,39 32,13 32,20 32,22 6.436 9.695.338.200
15/1/2024 32,74 32,44 -0,95% 32,10 32,74 32,26 32,28 32,44 5.512 3.603.668.700
12/1/2024 32,25 32,75 +0,99% 32,02 32,96 32,61 32,54 32,76 7.791 6.551.676.600
11/1/2024 32,37 32,43 -0,03% 32,14 32,80 32,40 32,42 32,44 862 10.098.392.100
10/1/2024 32,62 32,44 -0,28% 32,27 32,70 32,46 32,40 32,45 7.957 5.703.673.500
9/1/2024 32,13 32,53 +0,12% 32,08 32,98 32,59 32,53 32,66 9.498 8.268.765.800
8/1/2024 32,28 32,49 +0,65% 31,94 32,72 32,38 32,39 32,49 343 8.137.684.000
5/1/2024 31,91 32,28 +0,56% 31,79 32,48 32,19 32,15 32,30 1.808 6.973.382.800
4/1/2024 32,94 32,10 -2,61% 31,91 32,94 32,20 32,10 32,12 2.878 12.033.010.800
3/1/2024 32,98 32,96 -0,12% 32,84 33,22 33,02 32,94 32,97 1.546 10.007.976.500
2/1/2024 33,13 33,00 -2,05% 32,50 33,39 32,79 33,00 33,01 233 9.305.254.600
28/12/2023 34,00 33,69 -0,85% 33,25 34,27 33,55 33,50 33,70 9.728 9.526.771.300
27/12/2023 33,35 33,98 +1,34% 33,20 33,98 33,73 33,82 33,98 7.964 6.183.193.700
26/12/2023 33,08 33,53 +2,07% 32,90 33,53 33,24 33,52 33,54 5.942 5.128.316.700
22/12/2023 33,59 32,85 -1,50% 32,78 33,65 32,96 32,85 32,96 9.874 7.210.004.700
21/12/2023 33,35 33,35 +0,88% 33,13 33,71 33,35 33,25 33,36 1.212 10.845.365.200
20/12/2023 34,21 33,06 -4,03% 32,55 34,21 33,23 33,04 33,20 3.702 17.970.282.800
19/12/2023 33,64 34,45 +2,10% 33,64 34,45 34,14 34,28 34,45 1.501 7.202.358.300
18/12/2023 33,89 33,74 -0,53% 33,50 34,08 33,74 33,73 33,87 2.043 10.460.207.200
15/12/2023 34,19 33,92 -0,79% 33,40 34,75 34,15 33,74 33,93 1.209 13.462.788.300
14/12/2023 34,30 34,19 +0,71% 33,47 34,55 33,89 34,08 34,20 7.975 15.907.985.400
13/12/2023 32,50 33,95 +4,30% 32,35 34,14 33,30 33,77 33,98 9.548 17.053.454.400
12/12/2023 33,96 32,55 -3,53% 32,44 34,10 33,02 32,50 32,60 3.945 27.257.899.600
11/12/2023 34,02 33,74 -1,80% 33,67 34,57 33,98 33,73 33,74 1.258 13.422.105.400
8/12/2023 34,75 34,36 -0,69% 33,98 34,88 34,37 34,32 34,37 3.297 12.913.605.700
7/12/2023 34,67 34,60 +0,49% 34,24 34,70 34,46 34,48 34,60 6.423 6.089.909.100
6/12/2023 34,39 34,43 +0,61% 34,30 34,62 34,45 34,43 34,54 8.233 6.663.790.800
5/12/2023 34,08 34,22 +0,18% 33,94 34,66 34,33 34,22 34,25 3.164 11.425.011.100
4/12/2023 33,78 34,16 +0,95% 33,70 34,28 34,02 34,10 34,21 1.307 10.524.619.700
1/12/2023 33,38 33,84 +1,59% 33,00 33,93 33,57 33,83 33,84 5.138 14.177.932.500
30/11/2023 33,46 33,31 -0,51% 33,00 33,67 33,23 33,13 33,32 3.802 22.176.150.400
29/11/2023 33,51 33,48 -0,24% 33,38 33,97 33,54 33,45 33,54 3.411 11.712.761.400
28/11/2023 33,15 33,56 +1,42% 33,05 34,09 33,67 33,54 33,59 1.496 9.185.771.500
27/11/2023 32,57 33,09 +2,35% 32,21 33,22 32,79 33,04 33,25 4.136 10.281.158.100
24/11/2023 33,00 32,33 -2,03% 32,18 33,00 32,49 32,32 32,37 3.684 10.126.099.300
23/11/2023 33,41 33,00 -1,23% 32,89 33,41 33,03 32,97 33,00 9.262 8.062.102.900
22/11/2023 32,97 33,41 +1,27% 32,87 33,95 33,49 33,37 33,54 6.919 22.469.113.300
21/11/2023 32,82 32,99 -0,12% 32,00 32,99 32,45 32,86 33,00 6.110 25.097.546.900
20/11/2023 32,64 33,03 +1,54% 32,09 33,03 32,73 32,77 33,03 3.885 18.401.487.800
17/11/2023 33,65 32,53 -2,69% 32,44 33,98 32,88 32,48 32,55 6.005 28.218.765.500
16/11/2023 32,63 33,43 +2,45% 32,20 33,56 33,18 33,40 33,53 9.601 31.904.875.600
14/11/2023 32,92 32,63 -0,21% 32,45 33,65 32,93 32,59 32,65 728 27.658.831.000
13/11/2023 31,70 32,70 +2,83% 31,70 33,07 32,59 32,66 32,70 3.044 35.577.949.600
10/11/2023 30,70 31,80 +2,65% 30,50 31,94 31,29 31,80 31,84 9.431 15.382.308.200
9/11/2023 30,30 30,98 +2,21% 30,19 31,04 30,80 30,68 30,98 8.017 13.529.428.600
8/11/2023 29,69 30,31 +5,65% 29,27 30,90 30,25 30,31 30,33 8.944 49.969.520.300
7/11/2023 27,69 28,69 +3,57% 27,55 28,96 28,61 28,59 28,71 8.620 17.959.104.900
6/11/2023 27,70 27,70 -0,04% 27,20 27,82 27,51 27,68 27,70 9.445 5.702.269.100
3/11/2023 26,58 27,71 +5,52% 26,40 27,80 27,47 27,61 27,71 6.562 11.590.534.700
1/11/2023 25,51 26,26 +3,75% 25,32 26,33 25,88 26,25 26,26 3.350 9.058.935.800
31/10/2023 25,29 25,31 +0,80% 25,19 25,60 25,39 25,30 25,47 2.580 8.407.128.400
30/10/2023 25,69 25,11 -1,76% 24,93 25,72 25,21 25,05 25,12 9.057 5.921.512.100
27/10/2023 26,25 25,56 -3,18% 25,56 26,83 26,00 25,56 25,73 9.745 7.985.340.700
26/10/2023 25,68 26,40 +3,53% 25,62 26,53 26,18 26,40 26,49 426 9.393.691.600
25/10/2023 25,65 25,50 -0,39% 25,23 25,78 25,46 25,49 25,51 5.067 10.077.413.000
24/10/2023 25,95 25,60 -0,58% 25,54 26,06 25,69 25,59 25,69 2.258 9.598.321.900
23/10/2023 25,65 25,75 +0,08% 25,57 26,04 25,82 25,75 25,77 1.760 7.498.924.200
20/10/2023 25,75 25,73 -1,57% 25,71 26,25 25,90 25,73 25,81 9.329 6.940.975.700
19/10/2023 26,06 26,14 +0,31% 25,80 26,30 26,08 26,14 26,15 3.961 7.849.483.100
18/10/2023 26,53 26,06 -2,47% 26,00 26,60 26,28 26,04 26,06 5.091 9.119.288.500
17/10/2023 26,68 26,72 -0,60% 26,55 27,22 26,84 26,65 26,72 8.568 12.592.988.500
16/10/2023 27,00 26,88 +0,45% 26,57 27,23 26,94 26,87 26,92 6 7.904.810.100
13/10/2023 27,35 26,76 -2,62% 26,60 27,52 26,93 26,76 26,80 3.101 8.697.806.500
11/10/2023 27,56 27,48 -0,07% 27,26 27,87 27,44 27,42 27,48 153 7.042.891.100
10/10/2023 27,07 27,50 +1,85% 27,07 27,66 27,42 27,50 27,61 8.811 5.362.927.700
9/10/2023 26,22 27,00 +1,85% 26,22 27,16 26,77 26,91 27,01 1.624 8.978.586.900
6/10/2023 26,27 26,51 -0,49% 26,01 26,64 26,41 26,50 26,55 9.921 5.222.083.800
5/10/2023 26,63 26,64 -0,60% 26,35 26,93 26,61 26,63 26,64 7.424 5.259.153.100
4/10/2023 26,19 26,80 +2,06% 26,02 26,92 26,65 26,80 26,81 7.121 7.406.329.500
3/10/2023 27,06 26,26 -3,42% 26,25 27,17 26,57 26,26 26,29 492 6.286.653.200
2/10/2023 27,04 27,19 +0,70% 26,84 27,34 27,17 27,19 27,22 9.510 7.810.150.300
29/9/2023 26,91 27,00 +0,93% 26,80 27,39 27,06 26,95 27,02 1.073 10.934.086.400
28/9/2023 26,45 26,75 +1,13% 26,13 26,77 26,53 26,69 26,76 207 8.094.765.600
27/9/2023 26,45 26,45 +0,15% 26,25 26,63 26,44 26,42 26,47 3.926 12.667.024.400
26/9/2023 26,82 26,41 -1,97% 26,26 27,04 26,57 26,35 26,41 5.428 9.644.397.500
25/9/2023 26,45 26,94 +1,97% 26,41 27,00 26,74 26,94 26,96 759 8.808.155.300
22/9/2023 26,54 26,42 +0,30% 26,35 26,65 26,46 26,40 26,44 3.058 7.296.368.900
21/9/2023 26,64 26,34 -2,48% 26,33 26,83 26,55 26,33 26,34 7.026 12.832.924.500
20/9/2023 26,97 27,01 +0,41% 26,74 27,72 27,28 27,00 27,08 6.619 16.960.972.700
19/9/2023 28,21 26,90 -4,91% 26,81 28,44 27,08 26,90 26,91 7.410 31.402.198.600
18/9/2023 29,48 28,29 -4,10% 28,29 29,55 28,74 28,29 28,48 5.954 10.019.882.600
15/9/2023 29,22 29,50 +1,51% 29,17 29,70 29,42 29,49 29,51 4.047 18.985.417.300
14/9/2023 28,69 29,06 +1,25% 28,69 29,21 29,02 29,04 29,08 8.100 15.362.852.000
13/9/2023 28,52 28,70 +0,28% 28,43 29,25 28,88 28,70 28,71 655 25.585.540.500
12/9/2023 28,03 28,62 +2,10% 27,97 28,70 28,43 28,58 28,62 347 7.339.933.500
11/9/2023 27,77 28,03 +1,19% 27,53 28,19 27,82 28,03 28,12 7.892 28.313.043.000
8/9/2023 27,69 27,70 -0,22% 27,43 27,86 27,66 27,69 27,76 1.582 11.375.931.400
6/9/2023 27,67 27,76 +0,11% 27,60 27,90 27,77 27,74 27,76 952 14.387.463.500
5/9/2023 27,88 27,73 -0,75% 27,60 28,03 27,79 27,73 27,76 198 9.584.149.300
4/9/2023 27,65 27,94 +0,50% 27,48 27,94 27,80 27,86 27,94 4.839 3.973.828.300
1/9/2023 27,75 27,80 +0,22% 27,74 28,26 27,86 27,80 27,82 455 6.534.904.300
31/8/2023 28,41 27,74 -2,70% 27,41 28,59 27,82 27,74 27,75 7.977 17.334.651.900
30/8/2023 28,82 28,51 -0,42% 28,40 28,98 28,59 28,48 28,52 1.814 7.437.126.800
29/8/2023 28,42 28,63 +1,31% 28,31 28,78 28,60 28,62 28,66 8.724 5.488.570.600
28/8/2023 28,08 28,26 +1,47% 28,01 28,39 28,26 28,25 28,27 1.599 8.065.614.700
25/8/2023 28,17 27,85 -1,21% 27,60 28,18 27,85 27,83 27,85 1.676 10.661.658.700
24/8/2023 28,35 28,19 -0,25% 28,10 28,57 28,28 28,16 28,20 9.417 7.547.441.700
23/8/2023 27,87 28,26 +1,36% 27,86 28,43 28,23 28,21 28,28 2.140 10.962.213.300
22/8/2023 27,69 27,88 +0,90% 27,69 28,50 28,02 27,81 27,89 4.593 14.901.878.400
21/8/2023 27,89 27,63 -1,04% 27,60 28,19 27,77 27,63 27,65 2.068 8.240.087.800
18/8/2023 27,72 27,92 +0,72% 27,57 28,43 28,03 27,92 28,04 5.297 13.418.486.400
17/8/2023 27,58 27,72 +1,20% 27,49 28,36 27,91 27,71 27,72 3.723 24.373.678.300
16/8/2023 27,44 27,39 -0,40% 27,36 27,83 27,55 27,38 27,46 8.965 12.255.693.700
15/8/2023 27,47 27,50 -0,04% 27,12 27,67 27,44 27,46 27,51 4.443 11.754.634.000
14/8/2023 27,11 27,51 +0,66% 26,86 27,62 27,35 27,50 27,51 5.395 11.924.534.500
11/8/2023 27,75 27,33 -2,04% 27,03 28,01 27,35 27,30 27,33 6.364 23.150.817.500
10/8/2023 28,51 27,90 -1,38% 27,88 28,75 28,16 27,89 27,90 5.395 21.021.319.600
9/8/2023 28,40 28,29 -4,00% 27,46 28,75 28,33 28,28 28,30 5.239 55.870.566.300
8/8/2023 29,18 29,47 -0,51% 28,77 29,60 29,23 29,47 29,50 4.327 9.739.669.600
7/8/2023 29,21 29,62 +1,06% 29,03 29,67 29,46 29,60 29,64 7.236 5.207.966.900
4/8/2023 29,57 29,31 -0,88% 29,14 29,85 29,48 29,17 29,31 8.645 5.371.344.300
3/8/2023 29,85 29,57 +0,34% 29,51 30,39 29,87 29,57 29,60 4.543 12.163.980.700
2/8/2023 29,64 29,47 -0,47% 29,33 29,78 29,50 29,42 29,47 7.096 5.734.298.200
1/8/2023 29,35 29,61 +0,14% 29,23 30,01 29,58 29,60 29,62 2.981 10.925.999.200
31/7/2023 29,38 29,57 +1,23% 29,15 29,84 29,58 29,56 29,58 3.031 11.248.011.000
28/7/2023 29,33 29,21 -0,03% 28,95 29,37 29,14 29,21 29,29 7.183 4.721.837.800
27/7/2023 29,63 29,22 -1,72% 29,19 30,04 29,48 29,22 29,28 2.858 9.695.451.400
26/7/2023 29,45 29,73 +0,95% 29,24 29,79 29,54 29,71 29,78 7.762 5.532.492.800
25/7/2023 29,90 29,45 -0,27% 29,30 30,08 29,58 29,43 29,45 303 6.451.539.100
24/7/2023 29,27 29,53 +0,89% 29,02 29,60 29,35 29,46 29,53 7.888 5.800.336.900
21/7/2023 28,73 29,27 +2,59% 28,62 29,27 29,11 29,24 29,28 7.428 11.970.124.500
20/7/2023 28,93 28,53 -1,65% 28,29 29,03 28,53 28,48 28,55 8.382 16.058.711.100
19/7/2023 29,13 29,01 -0,48% 28,73 29,26 28,98 28,97 29,02 6.927 14.924.376.100
18/7/2023 28,88 29,15 -1,45% 28,75 29,53 29,18 29,15 29,21 836 24.799.930.100
17/7/2023 29,01 29,58 +0,51% 28,73 29,71 29,35 29,58 29,59 3.499 9.336.861.600
14/7/2023 29,74 29,43 -1,70% 29,35 30,18 29,68 29,41 29,43 8.792 7.523.104.300
13/7/2023 29,62 29,94 +1,08% 29,41 30,49 30,08 29,94 29,95 850 8.609.038.500
12/7/2023 29,75 29,62 -0,20% 29,57 30,19 29,86 29,60 29,62 4.078 16.024.576.900
11/7/2023 29,75 29,68 -1,13% 29,27 30,03 29,68 29,65 29,69 6.862 10.593.571.900
10/7/2023 30,47 30,02 -1,57% 29,99 30,54 30,14 30,00 30,13 1.303 6.277.712.400
7/7/2023 30,13 30,50 +1,84% 30,01 30,64 30,48 30,45 30,57 1.688 8.508.416.100
6/7/2023 30,65 29,95 -2,85% 29,89 30,65 30,12 29,94 29,95 2.873 8.117.998.700
5/7/2023 30,05 30,83 +1,78% 29,95 31,03 30,75 30,80 30,84 1.906 8.967.534.600
4/7/2023 30,58 30,29 -0,95% 30,25 30,89 30,53 30,26 30,40 6.361 3.864.315.600
3/7/2023 30,28 30,58 +2,00% 29,96 31,09 30,66 30,49 30,58 7.171 15.325.683.200
30/6/2023 29,81 29,98 +1,39% 29,65 30,56 30,20 29,98 30,06 6.760 12.295.164.100
29/6/2023 29,10 29,57 +2,00% 29,05 29,79 29,52 29,57 29,58 36 6.813.223.200
28/6/2023 29,40 28,99 -0,82% 28,79 29,61 29,14 28,97 28,99 3.643 8.992.921.200
27/6/2023 29,70 29,23 -0,48% 28,89 29,83 29,23 29,20 29,23 5.058 9.281.164.700
26/6/2023 29,77 29,37 -1,34% 28,85 29,81 29,23 29,36 29,38 4.337 12.302.118.900
23/6/2023 29,41 29,77 +2,76% 28,97 29,86 29,51 29,76 29,79 4.414 11.422.251.500
22/6/2023 29,31 28,97 -1,80% 28,37 29,31 28,77 28,97 29,00 8.481 15.204.036.700
21/6/2023 29,80 29,50 -1,44% 28,84 29,88 29,33 29,49 29,55 6.628 12.019.655.300
20/6/2023 29,86 29,93 -0,20% 29,39 30,00 29,77 29,90 29,93 8.029 14.968.601.900
19/6/2023 29,86 29,99 +0,37% 29,77 30,17 29,98 29,99 30,03 7.882 4.783.722.600
16/6/2023 30,27 29,88 -1,55% 29,82 30,41 29,95 29,88 29,91 85 17.424.439.800
15/6/2023 29,87 30,35 +1,51% 29,69 30,35 30,12 30,24 30,35 9.046 17.716.076.500
14/6/2023 29,90 29,90 -0,17% 29,40 30,30 29,83 29,85 29,90 4.716 20.654.576.600
13/6/2023 30,54 29,95 -1,84% 29,79 30,74 30,04 29,86 29,95 3.845 20.580.203.700
12/6/2023 30,23 30,51 +2,18% 30,04 30,69 30,41 30,50 30,51 4.133 12.022.808.400
9/6/2023 29,90 29,86 +0,54% 29,63 30,15 29,87 29,82 29,87 5.817 10.818.298.800
7/6/2023 29,75 29,70 +0,44% 29,31 30,11 29,65 29,70 29,71 5.930 14.426.123.200
6/6/2023 28,94 29,57 +3,03% 28,88 29,67 29,43 29,50 29,57 3.838 14.146.075.000
5/6/2023 28,63 28,70 -0,45% 28,20 28,75 28,51 28,69 28,71 2.768 9.435.953.400
2/6/2023 30,40 28,83 -4,19% 28,23 30,44 28,91 28,81 28,84 4.412 24.441.284.200
1/6/2023 28,85 30,09 +4,62% 28,73 30,22 29,68 30,08 30,09 9.999 13.394.568.300
31/5/2023 28,86 28,76 -1,20% 28,63 29,13 28,81 28,76 28,78 1.810 13.943.100.400
30/5/2023 29,32 29,11 -0,65% 28,89 29,59 29,14 29,11 29,15 3.324 9.629.325.000
29/5/2023 29,57 29,30 -1,55% 29,19 29,71 29,37 29,30 29,33 594 7.276.833.300
26/5/2023 30,16 29,76 -0,27% 29,44 30,16 29,77 29,75 29,81 5.544 10.660.413.600
25/5/2023 28,79 29,84 +5,78% 28,68 30,08 29,78 29,84 29,90 6.760 20.639.929.500
24/5/2023 28,82 28,21 -2,12% 28,07 28,97 28,32 28,21 28,22 2.745 7.767.563.500
23/5/2023 28,62 28,82 -0,31% 28,57 29,42 28,98 28,81 28,84 4.408 10.933.572.200
22/5/2023 28,90 28,91 0,00% 28,70 29,29 28,91 28,91 28,97 3.011 8.565.917.800
19/5/2023 29,25 28,91 -0,52% 28,50 29,34 28,86 28,85 28,92 573 19.870.458.000
18/5/2023 28,64 29,06 +1,47% 28,41 29,22 28,91 28,99 29,06 5.011 12.027.643.800
17/5/2023 28,36 28,64 +1,20% 28,09 28,67 28,34 28,63 28,65 7.553 16.332.239.900
16/5/2023 28,61 28,30 -1,01% 28,12 28,99 28,41 28,29 28,30 8.314 13.306.424.600
15/5/2023 28,15 28,59 +2,36% 27,82 28,80 28,38 28,59 28,60 5.744 13.842.351.300
12/5/2023 27,67 27,93 -0,36% 27,40 28,09 27,85 27,92 27,98 1.877 6.789.063.600
11/5/2023 27,93 28,03 0,00% 27,82 28,25 28,04 28,02 28,03 8.341 11.105.720.000
10/5/2023 28,15 28,03 +0,39% 27,82 28,93 28,29 28,02 28,07 4.209 10.352.892.700
9/5/2023 27,23 27,92 +2,12% 26,66 28,49 27,89 27,91 27,92 2.686 24.725.496.200
8/5/2023 26,75 27,34 +2,98% 26,57 27,53 27,23 27,20 27,34 5.248 17.881.749.400
5/5/2023 26,06 26,55 +2,27% 25,93 26,81 26,44 26,54 26,58 3.603 11.472.854.200
4/5/2023 25,82 25,96 +1,96% 25,57 26,21 25,85 25,93 25,96 6.154 16.103.909.500
3/5/2023 25,36 25,46 +0,08% 25,30 25,70 25,55 25,45 25,47 539 7.415.470.100
2/5/2023 25,70 25,44 -0,86% 25,00 26,15 25,44 25,42 25,48 4.353 9.213.638.300
28/4/2023 25,42 25,66 +0,86% 25,15 26,17 25,62 25,64 25,69 4.656 14.669.359.900
27/4/2023 25,13 25,44 +0,28% 25,03 25,73 25,47 25,43 25,45 1.192 14.042.659.600
26/4/2023 25,64 25,37 -1,01% 25,07 25,72 25,30 25,37 25,39 2.902 8.071.283.600
25/4/2023 25,55 25,63 -0,66% 25,39 25,86 25,63 25,63 25,65 1.597 8.932.864.100
24/4/2023 25,57 25,80 +0,51% 25,34 25,96 25,78 25,79 25,80 7.554 15.278.772.900
20/4/2023 25,55 25,67 +0,47% 25,30 25,98 25,71 25,66 25,67 3.508 9.958.062.700
19/4/2023 26,23 25,55 -3,40% 25,40 26,23 25,60 25,54 25,59 8.338 22.589.592.400
18/4/2023 27,19 26,45 -2,47% 26,30 27,39 26,64 26,45 26,46 4.253 11.049.408.700
17/4/2023 26,95 27,12 +1,38% 26,75 27,18 26,99 27,11 27,12 6.208 10.696.649.000
14/4/2023 26,55 26,75 +0,26% 25,68 26,75 26,27 26,73 26,75 1.726 21.000.820.600
13/4/2023 28,66 26,68 -6,06% 26,47 28,70 27,21 26,68 26,69 6.267 26.437.148.300
12/4/2023 28,27 28,40 +0,71% 28,10 28,90 28,47 28,40 28,41 3.517 22.245.898.700
11/4/2023 27,50 28,20 +3,49% 27,45 28,59 28,12 28,17 28,20 899 13.482.838.600
10/4/2023 27,24 27,25 +0,04% 26,65 27,48 27,04 27,25 27,26 2.330 9.113.623.100
6/4/2023 28,06 27,24 -4,08% 27,21 28,44 27,48 27,24 27,25 1.461 18.756.708.300
5/4/2023 29,28 28,40 -2,47% 28,27 29,33 28,55 28,40 28,43 7.902 12.760.209.800
4/4/2023 28,29 29,12 +3,34% 28,22 29,32 28,98 29,04 29,12 4.840 12.320.769.300
3/4/2023 28,00 28,18 +0,07% 27,79 28,35 28,08 28,18 28,19 8.317 12.581.207.900
31/3/2023 28,74 28,16 -1,47% 27,97 28,85 28,29 28,14 28,16 4.029 17.202.239.100
30/3/2023 28,28 28,58 +2,73% 28,18 29,19 28,57 28,58 28,59 3.398 18.029.013.300
29/3/2023 27,87 27,82 +0,76% 27,30 28,19 27,65 27,79 27,83 7.028 12.557.731.100
28/3/2023 27,26 27,61 +1,32% 27,20 27,77 27,58 27,60 27,63 3.314 10.105.132.400
27/3/2023 27,18 27,25 +0,66% 26,97 27,44 27,20 27,21 27,25 2.326 18.212.654.300
24/3/2023 26,45 27,07 +2,93% 26,27 27,29 26,91 27,07 27,12 541 13.759.480.800
23/3/2023 27,89 26,30 -5,67% 26,09 28,07 26,75 26,30 26,32 966 24.179.108.200
22/3/2023 28,08 27,88 -0,25% 27,66 28,61 28,29 27,88 27,89 4.747 19.594.698.900
21/3/2023 27,79 27,95 +0,50% 27,69 28,13 27,90 27,95 28,00 1.091 7.529.085.100
20/3/2023 28,51 27,81 -2,46% 27,61 28,56 27,87 27,81 27,83 4.034 7.883.980.800
17/3/2023 28,78 28,51 -1,52% 28,29 28,91 28,47 28,51 28,52 4.871 14.539.905.100
16/3/2023 28,84 28,95 +0,42% 28,35 29,04 28,83 28,95 28,98 4.622 9.917.153.600
15/3/2023 28,22 28,83 +1,02% 28,00 29,24 28,75 28,81 28,83 9.105 12.907.200.100
14/3/2023 28,07 28,54 +1,75% 28,07 29,04 28,56 28,51 28,54 7.103 12.118.873.200
13/3/2023 27,33 28,05 +2,37% 27,18 28,22 27,80 28,05 28,06 8.376 18.430.061.400
10/3/2023 27,49 27,40 -1,08% 27,20 27,70 27,47 27,40 27,44 29 13.822.027.900
9/3/2023 27,99 27,70 -1,18% 27,66 28,27 27,98 27,70 27,71 6.799 19.269.258.500
8/3/2023 27,59 28,03 +1,59% 27,41 28,33 28,07 28,03 28,06 6.903 17.753.874.200
7/3/2023 27,94 27,59 -1,08% 26,80 27,94 27,36 27,57 27,60 3.915 12.960.069.400
6/3/2023 27,97 27,89 +0,65% 27,69 28,57 28,06 27,89 27,93 643 19.782.173.200
3/3/2023 27,47 27,71 +0,87% 27,46 28,29 27,94 27,70 27,71 9.415 10.354.929.100
2/3/2023 27,06 27,47 +1,18% 27,06 27,89 27,55 27,47 27,49 5.137 10.350.175.900
1/3/2023 27,61 27,15 -0,51% 26,36 27,61 26,87 27,14 27,15 4.795 18.156.023.100
28/2/2023 27,95 27,29 -2,43% 27,29 28,21 27,50 27,29 27,45 6.096 15.770.583.700
27/2/2023 27,87 27,97 +0,65% 27,51 28,30 27,89 27,96 27,97 9.700 6.855.819.000
24/2/2023 28,70 27,79 -3,34% 27,54 28,74 27,85 27,79 27,80 9.891 13.977.604.100
23/2/2023 28,20 28,75 +1,91% 28,08 29,49 28,86 28,75 28,76 7.257 11.541.202.600
22/2/2023 28,69 28,21 -1,84% 27,94 29,36 28,22 28,21 28,22 9.263 9.357.072.300
17/2/2023 28,37 28,74 +0,84% 27,78 28,74 28,32 28,74 28,75 5.717 9.226.423.000
16/2/2023 28,49 28,50 -0,35% 27,49 28,73 28,14 28,50 28,54 7.531 18.854.938.800
15/2/2023 29,38 28,60 -4,16% 28,10 29,38 28,76 28,60 28,64 3.419 24.846.728.700
14/2/2023 29,91 29,84 -0,23% 28,69 30,41 29,34 29,60 29,84 2.660 16.901.321.100
13/2/2023 30,02 29,91 -0,50% 29,67 30,54 29,97 29,90 29,91 4.962 9.662.743.500
10/2/2023 29,69 30,06 +1,28% 29,69 30,38 30,07 30,05 30,06 3.520 7.467.212.400
9/2/2023 30,48 29,68 -2,59% 29,51 30,75 29,89 29,66 29,68 6.947 10.931.443.300
8/2/2023 29,50 30,47 +3,99% 29,49 30,75 30,20 30,41 30,47 2.334 13.569.575.800
7/2/2023 30,15 29,30 -2,59% 29,09 30,30 29,47 29,30 29,31 7.510 10.346.251.500
6/2/2023 29,69 30,08 +1,25% 29,33 30,20 29,93 30,05 30,08 3.925 8.319.007.300
3/2/2023 30,37 29,71 -2,62% 29,28 30,57 29,99 29,69 29,71 3.784 17.184.775.900
2/2/2023 30,01 30,51 +1,23% 29,99 31,30 30,68 30,49 30,53 9.516 13.882.944.400
1/2/2023 30,08 30,14 +0,23% 29,74 30,86 30,06 30,14 30,15 7.000 11.419.429.500
31/1/2023 29,62 30,07 +1,52% 29,22 30,44 29,99 30,06 30,09 3.011 14.904.157.700
30/1/2023 29,29 29,62 +1,79% 29,02 29,64 29,47 29,61 29,62 4.187 7.930.098.800
27/1/2023 29,48 29,10 -1,42% 28,90 29,57 29,17 29,10 29,11 6.011 9.581.756.800
26/1/2023 30,15 29,52 -1,57% 29,30 30,30 29,59 29,52 29,55 2.882 10.945.627.400
25/1/2023 30,17 29,99 -0,76% 29,17 30,33 29,74 29,98 29,99 7.025 10.444.266.000
24/1/2023 29,71 30,22 +1,96% 29,68 30,46 30,15 30,19 30,22 8.817 13.475.925.300
23/1/2023 29,09 29,64 +1,86% 29,07 30,30 29,87 29,64 29,65 7.862 9.795.070.700
20/1/2023 29,56 29,10 -1,85% 28,89 29,77 29,27 29,09 29,10 8.619 13.082.520.800
19/1/2023 29,41 29,65 -0,40% 28,60 30,58 29,86 29,64 29,75 651 15.692.115.100
18/1/2023 29,70 29,77 +1,74% 29,43 30,18 29,77 29,76 29,77 5.989 16.283.406.400
17/1/2023 27,65 29,26 +5,86% 27,59 29,39 28,88 29,20 29,26 5.315 21.389.555.200
16/1/2023 28,32 27,64 -1,85% 27,08 28,32 27,61 27,63 27,65 6.622 7.481.586.500
13/1/2023 28,42 28,16 -1,50% 27,78 28,49 28,11 28,16 28,17 5.415 7.960.299.700
12/1/2023 29,03 28,59 -1,92% 27,85 29,27 28,55 28,59 28,60 5.315 8.602.212.400
11/1/2023 28,81 29,15 +1,11% 28,28 29,30 28,71 29,15 29,16 8.203 10.625.591.900
10/1/2023 27,75 28,83 +3,48% 27,42 29,16 28,46 28,82 28,83 1.309 11.840.274.200
9/1/2023 27,33 27,86 +1,90% 27,22 28,57 28,01 27,72 27,86 3.453 15.452.878.000
6/1/2023 26,90 27,34 +1,64% 26,69 27,66 27,22 27,25 27,34 6.025 8.903.088.100
5/1/2023 25,89 26,90 +4,55% 25,71 27,26 26,86 26,90 26,92 8.496 17.350.358.800
4/1/2023 25,10 25,73 +2,92% 24,98 26,50 25,90 25,65 25,73 3.722 16.512.676.500
3/1/2023 25,82 25,00 -3,44% 24,93 26,27 25,53 24,99 25,03 9.272 10.853.517.800
2/1/2023 26,86 25,89 -6,26% 25,42 26,86 25,96 25,86 26,03 6.981 7.955.693.500
29/12/2022 28,00 27,62 -1,00% 27,32 28,42 27,69 27,60 27,63 9.877 6.802.283.700
28/12/2022 26,88 27,90 +4,26% 26,77 28,05 27,77 27,85 27,90 4.617 7.893.620.400
27/12/2022 27,19 26,76 -1,07% 26,50 27,33 26,80 26,73 26,80 5.344 9.724.102.500
26/12/2022 27,90 27,05 -4,59% 26,82 28,06 27,16 27,05 27,08 9.566 6.195.421.300
23/12/2022 28,02 28,35 +1,47% 27,72 29,29 28,60 28,35 28,36 9.891 10.398.962.800
22/12/2022 28,32 27,94 -1,65% 27,69 28,53 27,97 27,94 27,95 5.454 9.092.469.700
21/12/2022 27,38 28,41 +3,99% 26,82 28,75 27,83 28,40 28,41 5.232 17.807.238.700
20/12/2022 26,59 27,32 +2,55% 26,22 28,35 27,52 27,32 27,46 2.671 15.815.742.200
19/12/2022 25,70 26,64 +4,76% 25,65 26,94 26,52 26,63 26,64 3.872 12.328.055.200
16/12/2022 26,14 25,43 -2,72% 25,22 26,58 25,52 25,43 25,44 1.956 12.341.632.700
15/12/2022 25,74 26,14 -0,15% 25,57 27,13 26,43 26,12 26,15 9.384 15.748.142.400
14/12/2022 25,89 26,18 +0,65% 25,11 26,49 25,79 26,17 26,18 8.042 21.760.245.200
13/12/2022 26,14 26,01 -0,27% 25,68 26,96 26,26 26,01 26,05 7.746 15.738.142.200
12/12/2022 26,77 26,08 -2,54% 25,63 27,26 26,03 26,07 26,08 511 18.170.853.400
9/12/2022 27,04 26,76 -1,04% 26,66 27,26 26,96 26,74 26,76 5.467 9.944.549.000
8/12/2022 27,41 27,04 -1,92% 26,27 27,66 26,85 27,02 27,04 5.339 18.145.449.100
7/12/2022 28,04 27,57 -2,34% 27,57 28,52 27,89 27,57 27,70 6.374 13.729.321.100
6/12/2022 28,21 28,23 +1,62% 27,74 28,37 28,03 28,20 28,23 3.532 20.473.862.000
5/12/2022 29,96 27,78 -8,01% 27,78 30,15 28,45 27,78 27,84 9.278 18.871.339.400
2/12/2022 29,86 30,20 +2,58% 29,28 30,90 30,26 30,18 30,22 4.719 16.482.434.200
1/12/2022 30,24 29,44 -4,60% 29,42 30,98 30,10 29,44 29,52 1.608 20.282.988.400
30/11/2022 29,21 30,86 +5,65% 29,21 30,86 30,14 30,59 30,86 9.829 26.822.616.600
29/11/2022 28,98 29,21 +1,18% 28,51 29,87 29,29 29,21 29,22 2.384 13.880.044.500
28/11/2022 28,86 28,87 +0,07% 28,78 29,34 28,96 28,87 28,88 5.949 8.568.517.100
25/11/2022 30,37 28,85 -5,29% 28,59 30,42 29,08 28,84 28,85 2.070 11.622.040.800
24/11/2022 29,40 30,46 +4,32% 29,38 30,80 30,31 30,36 30,46 3.023 7.480.457.000
23/11/2022 29,38 29,20 -0,95% 28,86 29,80 29,23 29,19 29,20 9.325 12.248.517.600
22/11/2022 30,55 29,48 -2,96% 29,02 30,89 29,63 29,44 29,49 9.901 11.594.829.200
21/11/2022 30,23 30,38 +2,95% 29,70 30,55 30,17 30,30 30,38 2.660 12.013.605.500
18/11/2022 29,80 29,51 +0,07% 29,49 30,76 30,10 29,50 29,52 3.467 14.131.702.300
17/11/2022 29,83 29,49 -2,58% 28,37 30,09 29,12 29,46 29,49 1.180 22.900.937.200
16/11/2022 32,58 30,27 -7,32% 30,02 32,62 30,79 30,27 30,36 8.277 24.480.505.700
14/11/2022 31,16 32,66 +4,81% 31,15 33,13 32,26 32,66 32,67 3.623 19.588.448.000
11/11/2022 31,01 31,16 -1,30% 30,02 31,81 31,10 31,16 31,20 1.860 21.450.968.400
10/11/2022 32,14 31,57 -5,45% 30,40 32,27 31,26 31,56 31,57 5.781 31.266.256.600
9/11/2022 33,00 33,39 +4,02% 32,50 33,68 33,32 33,39 33,40 3.183 22.785.456.000
8/11/2022 31,56 32,10 +0,85% 31,47 32,53 32,08 32,09 32,10 9.741 12.413.292.400
7/11/2022 31,90 31,83 -1,79% 31,47 32,61 31,94 31,82 31,83 8.663 11.071.580.100
4/11/2022 32,70 32,41 +0,25% 32,25 33,37 32,60 32,41 32,42 2.861 15.726.401.000
3/11/2022 31,89 32,33 +0,69% 31,24 32,75 32,15 32,33 32,37 9.685 11.349.297.000
1/11/2022 33,26 32,11 -3,17% 31,49 33,27 32,16 32,11 32,14 3.233 19.459.148.200
31/10/2022 31,07 33,16 +4,54% 31,07 33,45 32,58 33,15 33,19 7.862 19.224.473.100
28/10/2022 30,66 31,72 +3,12% 30,36 31,95 31,50 31,70 31,72 1.051 18.183.147.200
27/10/2022 29,63 30,76 +4,55% 29,47 31,29 30,69 30,74 30,76 9.308 18.403.422.300
26/10/2022 29,65 29,42 -2,13% 28,91 29,81 29,36 29,40 29,42 6.998 19.369.099.700
25/10/2022 31,22 30,06 -3,34% 29,97 31,54 30,72 30,06 30,12 617 18.329.211.700
24/10/2022 30,85 31,10 -0,67% 30,46 31,21 30,94 31,09 31,10 2.635 14.288.145.000
21/10/2022 31,71 31,31 -0,89% 30,52 31,74 31,08 31,31 31,36 2.309 24.246.454.700
20/10/2022 31,69 31,59 +0,03% 31,31 32,33 31,68 31,58 31,59 1.825 16.686.737.700
19/10/2022 31,51 31,58 -0,22% 30,93 31,63 31,38 31,57 31,58 1.166 7.703.962.100
18/10/2022 31,57 31,65 +2,10% 31,25 32,23 31,68 31,64 31,66 2.857 18.893.734.900
17/10/2022 30,00 31,00 +4,03% 29,94 31,54 31,01 30,96 31,01 241 11.816.350.500
14/10/2022 30,17 29,80 -1,06% 29,50 30,56 30,01 29,75 29,80 95 10.255.839.200
13/10/2022 29,90 30,12 -0,59% 29,03 30,66 30,04 30,12 30,23 7.010 14.915.681.200
11/10/2022 31,20 30,30 -3,63% 30,06 31,43 30,67 30,30 30,32 6.523 15.995.536.100
10/10/2022 31,36 31,44 +0,77% 31,04 31,84 31,39 31,43 31,44 6.718 10.378.549.500
7/10/2022 31,00 31,20 +0,13% 30,69 31,59 31,08 31,17 31,20 8.520 11.322.264.700
6/10/2022 31,77 31,16 -0,48% 31,12 31,77 31,33 31,16 31,22 3.830 11.229.597.900
5/10/2022 31,16 31,31 +0,58% 30,50 31,64 31,13 31,31 31,37 8.730 12.098.558.400
4/10/2022 31,53 31,13 +0,58% 30,85 32,15 31,35 31,00 31,15 2.904 13.177.901.100
3/10/2022 30,30 30,95 +5,45% 29,84 31,13 30,60 30,93 30,96 3.034 19.679.295.100
30/9/2022 28,63 29,35 +2,73% 28,01 29,81 29,12 29,34 29,35 8.810 11.110.051.300
29/9/2022 28,91 28,57 -2,19% 27,85 29,11 28,40 28,55 28,58 6.243 8.493.948.100
28/9/2022 28,93 29,21 +1,67% 28,69 29,47 29,05 29,21 29,22 3.547 9.402.400.600
27/9/2022 28,90 28,73 +0,81% 28,39 29,54 28,83 28,73 28,75 2.328 12.741.861.100
26/9/2022 29,36 28,50 -3,62% 28,14 29,78 28,61 28,50 28,54 9.447 10.192.487.200
23/9/2022 29,33 29,57 -1,20% 29,06 29,81 29,43 29,57 29,61 2.200 13.619.909.600
22/9/2022 30,30 29,93 -0,23% 29,04 30,73 29,72 29,93 29,98 8.554 18.856.603.300
21/9/2022 29,69 30,00 +1,04% 29,51 30,61 30,06 29,99 30,01 4.280 18.476.491.100
20/9/2022 29,66 29,69 +0,10% 29,41 30,33 29,81 29,65 29,69 4.910 9.597.312.000
19/9/2022 29,42 29,66 -0,10% 28,99 29,73 29,43 29,62 29,67 4.441 8.025.909.900
16/9/2022 29,02 29,69 +1,37% 28,73 29,70 29,44 29,63 29,69 5.764 14.925.514.200
15/9/2022 29,85 29,29 -1,88% 28,98 29,90 29,33 29,29 29,31 6.023 9.140.246.700
14/9/2022 29,42 29,85 +1,46% 29,25 30,03 29,79 29,83 29,85 1.892 6.925.074.000
13/9/2022 29,14 29,42 -0,27% 28,76 29,57 29,31 29,37 29,42 1.583 10.241.372.700
12/9/2022 29,49 29,50 +0,82% 29,08 29,74 29,40 29,45 29,50 4.393 10.566.793.400
9/9/2022 29,08 29,26 +1,74% 28,86 29,70 29,25 29,26 29,28 4.404 8.223.854.800
8/9/2022 28,12 28,76 +2,06% 27,91 28,86 28,50 28,72 28,76 1.594 10.901.608.300
6/9/2022 28,86 28,18 -3,13% 27,81 29,22 28,22 28,16 28,18 3.985 13.431.799.000
5/9/2022 29,11 29,09 +0,41% 28,94 29,89 29,28 29,09 29,21 465 6.970.337.000
2/9/2022 28,74 28,97 +1,33% 28,18 29,53 28,99 28,94 28,97 9.906 17.202.150.500
1/9/2022 28,55 28,59 +0,14% 27,78 29,06 28,45 28,59 28,64 8.577 11.486.197.800
31/8/2022 29,21 28,55 -1,45% 28,40 29,35 28,68 28,55 28,57 6.332 22.014.711.800
30/8/2022 29,62 28,97 -1,93% 28,67 30,00 29,23 28,96 29,00 5.420 9.361.615.400
29/8/2022 29,15 29,54 +0,17% 28,98 29,97 29,65 29,54 29,60 6.584 10.412.765.500
26/8/2022 31,00 29,49 -4,66% 29,45 31,00 30,00 29,49 29,50 5.738 9.534.834.900
25/8/2022 31,07 30,93 +0,06% 30,54 31,29 30,94 30,92 30,93 7.214 9.385.941.500
24/8/2022 30,55 30,91 +1,41% 30,46 31,40 31,03 30,91 30,95 2.701 7.163.856.300
23/8/2022 30,09 30,48 +1,26% 30,09 30,94 30,59 30,47 30,48 3.111 7.245.010.000
22/8/2022 30,53 30,10 -2,27% 29,76 30,53 30,08 30,10 30,29 6.959 11.982.814.300
19/8/2022 31,00 30,80 -0,90% 30,24 31,17 30,66 30,80 30,82 6.402 11.269.886.600
18/8/2022 30,30 31,08 +3,36% 30,13 31,48 30,98 31,04 31,11 626 14.287.410.700
17/8/2022 29,32 30,07 +1,62% 29,15 30,34 29,95 30,07 30,08 2.156 16.334.577.600
16/8/2022 30,01 29,59 -2,08% 29,31 30,46 29,63 29,59 29,60 5.502 11.263.195.200
15/8/2022 30,30 30,22 -1,05% 29,59 30,54 30,08 30,17 30,22 8.265 11.894.766.200
12/8/2022 30,15 30,54 +2,45% 30,12 30,75 30,45 30,48 30,54 9.897 15.355.813.700
11/8/2022 30,47 29,81 -1,32% 29,35 30,63 29,77 29,81 29,85 3.862 13.713.443.500
10/8/2022 29,49 30,21 +7,51% 29,41 31,06 30,16 30,07 30,21 7.656 30.071.130.600
9/8/2022 28,30 28,10 -0,43% 27,13 28,75 27,78 28,10 28,11 8.129 8.686.907.700
8/8/2022 27,29 28,22 +4,67% 26,99 28,50 28,17 28,22 28,23 1.379 17.199.108.600
5/8/2022 27,39 26,96 -2,32% 26,74 27,58 27,05 26,96 27,00 9.339 8.848.745.500
4/8/2022 27,51 27,60 +1,58% 27,44 28,46 27,93 27,59 27,60 1.664 23.218.241.900
3/8/2022 26,40 27,17 +2,88% 26,37 27,46 27,10 27,17 27,20 2.790 12.694.729.700
2/8/2022 26,08 26,41 +0,80% 25,92 26,62 26,33 26,39 26,41 5.264 10.902.059.600
1/8/2022 26,31 26,20 -0,64% 25,89 26,75 26,30 26,20 26,27 73 9.224.190.000
29/7/2022 26,50 26,37 -0,04% 25,72 26,90 26,41 26,37 26,41 7.798 10.426.503.200
28/7/2022 26,13 26,38 +0,92% 25,77 26,50 26,23 26,36 26,40 6.070 6.766.340.600
27/7/2022 25,26 26,14 +4,23% 25,26 26,29 25,97 26,10 26,14 7.083 9.245.258.200
26/7/2022 25,87 25,08 -2,98% 24,90 25,93 25,35 25,08 25,10 5.469 10.134.847.400
25/7/2022 25,88 25,85 -0,15% 25,63 26,24 25,81 25,85 25,86 2.987 7.192.571.500
22/7/2022 26,37 25,89 -1,82% 25,63 26,37 25,83 25,89 25,90 7.324 7.609.044.800
21/7/2022 25,75 26,37 +1,89% 25,47 26,57 26,16 26,36 26,38 2.037 12.819.612.900
20/7/2022 24,61 25,88 +4,90% 24,55 26,10 25,34 25,86 25,88 2.334 13.937.472.500
19/7/2022 23,69 24,67 +5,47% 23,65 24,72 24,39 24,54 24,67 186 10.740.769.400
18/7/2022 23,49 23,39 +0,56% 23,18 24,25 23,63 23,38 23,39 6.223 7.982.665.700
15/7/2022 23,34 23,26 +0,09% 23,18 24,21 23,53 23,24 23,26 2.342 12.034.750.800
14/7/2022 23,35 23,24 -1,57% 23,03 23,57 23,27 23,24 23,30 2.624 6.178.483.000
13/7/2022 23,52 23,61 -0,34% 23,13 24,35 23,81 23,61 23,74 8.117 9.471.602.800
12/7/2022 23,91 23,69 -1,46% 23,54 24,31 23,87 23,69 23,72 3.347 6.401.887.200
11/7/2022 24,78 24,04 -3,53% 23,66 24,80 24,05 24,03 24,06 4.435 6.979.529.800
8/7/2022 25,78 24,92 -3,00% 24,79 26,02 25,26 24,92 24,93 3.345 8.271.178.800
7/7/2022 25,67 25,69 +1,78% 25,56 26,23 25,84 25,67 25,69 1.082 12.537.079.100
6/7/2022 24,29 25,24 +3,87% 24,19 25,72 25,24 25,24 25,29 5.304 12.886.695.900
5/7/2022 23,09 24,30 +3,89% 22,66 24,33 23,67 24,21 24,32 1.472 10.865.657.900
4/7/2022 23,34 23,39 -0,68% 23,27 24,09 23,61 23,38 23,40 7.281 3.441.001.100
1/7/2022 23,05 23,55 +1,25% 22,61 23,76 23,41 23,55 23,56 3.613 10.095.563.600
30/6/2022 22,56 23,26 -0,04% 22,52 23,57 23,18 23,26 23,28 5.414 10.940.902.000
29/6/2022 24,00 23,27 -2,14% 23,02 24,13 23,31 23,26 23,27 6.697 6.863.201.900
28/6/2022 24,27 23,78 -1,98% 23,42 24,51 23,82 23,78 23,79 4.188 7.013.859.200
27/6/2022 24,13 24,26 +1,17% 24,03 24,66 24,29 24,26 24,38 2.105 6.347.508.700
24/6/2022 24,13 23,98 -0,42% 23,74 24,87 24,15 23,97 23,98 3.295 6.974.525.100
23/6/2022 23,84 24,08 +1,35% 23,48 24,44 24,09 24,08 24,13 7.061 8.760.388.200
22/6/2022 23,80 23,76 -1,12% 23,27 24,40 23,87 23,75 23,78 5.748 8.111.617.800
21/6/2022 23,40 24,03 +3,58% 23,26 24,49 24,01 24,03 24,05 581 12.496.973.600
20/6/2022 24,41 23,20 -4,96% 22,98 24,64 23,51 23,20 23,22 1.633 6.874.812.300
17/6/2022 24,95 24,41 -3,75% 23,85 25,01 24,30 24,41 24,43 9.578 29.562.037.700
15/6/2022 25,23 25,36 +1,44% 24,82 25,81 25,32 25,36 25,45 5.214 12.833.656.800
14/6/2022 24,61 25,00 +1,30% 24,56 25,18 24,90 24,97 25,00 7.211 10.135.245.000
13/6/2022 25,81 24,68 -5,91% 24,57 25,81 24,91 24,68 24,72 552 15.053.802.100
10/6/2022 27,00 26,23 -4,65% 26,11 27,08 26,49 26,23 26,26 1.104 12.386.284.000
9/6/2022 28,00 27,51 -2,06% 27,44 28,44 27,87 27,51 27,52 7.814 12.003.821.300
8/6/2022 27,56 28,09 +0,18% 27,12 28,48 28,02 28,09 28,20 4.323 10.963.570.800
7/6/2022 28,69 28,04 -2,98% 27,61 28,79 27,94 28,04 28,05 1.274 16.806.121.500
6/6/2022 29,12 28,90 -0,28% 28,58 29,69 29,06 28,88 28,90 6.853 12.226.316.100
3/6/2022 29,09 28,98 -1,33% 28,83 29,53 29,04 28,97 29,04 7.329 11.205.596.000
2/6/2022 29,23 29,37 +1,49% 28,61 29,61 29,19 29,37 29,42 9.169 11.695.479.500
1/6/2022 28,63 28,94 +2,01% 28,60 29,85 29,30 28,93 28,95 6.524 37.768.812.700
31/5/2022 27,86 28,37 +1,98% 27,55 28,66 28,34 28,32 28,37 5.460 19.859.317.100
30/5/2022 28,09 27,82 +0,22% 27,47 28,30 27,79 27,75 27,82 3.522 8.095.582.000
27/5/2022 27,52 27,76 +0,98% 27,08 27,93 27,61 27,70 27,77 9.942 12.619.990.100
26/5/2022 26,43 27,49 +3,58% 26,24 27,62 27,27 27,46 27,49 522 15.908.921.200
25/5/2022 26,17 26,54 +1,41% 25,75 26,70 26,44 26,52 26,54 8.719 9.887.780.200
24/5/2022 26,93 26,17 -3,29% 25,82 27,45 26,37 26,17 26,20 8.385 17.540.459.300
23/5/2022 27,28 27,06 +0,56% 26,74 27,47 27,08 27,06 27,11 9.272 11.900.977.400
20/5/2022 27,17 26,91 +0,49% 26,42 27,53 27,03 26,91 26,92 6.951 23.123.242.000
19/5/2022 26,49 26,78 +1,21% 26,15 27,09 26,75 26,78 26,79 6.998 12.763.084.300
18/5/2022 26,30 26,46 -0,86% 25,92 27,25 26,61 26,46 26,52 4.734 24.106.576.100
17/5/2022 26,51 26,69 +2,18% 26,37 27,15 26,76 26,67 26,72 580 16.430.003.700
16/5/2022 26,57 26,12 -1,28% 25,64 26,68 26,03 26,12 26,13 4.961 14.671.318.400
13/5/2022 26,18 26,46 +3,89% 25,73 27,26 26,63 26,46 26,64 9.864 20.391.472.800
12/5/2022 25,22 25,47 -1,55% 24,75 25,86 25,33 25,47 25,48 9.102 21.409.878.500
11/5/2022 25,97 25,87 -0,50% 25,11 26,75 26,20 25,87 25,95 690 30.144.776.100
10/5/2022 25,73 26,00 +4,00% 25,03 26,35 25,65 26,00 26,04 1.133 34.745.776.700
9/5/2022 26,35 25,00 -8,26% 24,55 26,89 25,47 25,00 25,01 8.115 39.807.078.300
6/5/2022 28,48 27,25 -4,72% 26,34 28,51 27,01 27,24 27,26 7.166 42.141.195.600
5/5/2022 30,89 28,60 -11,12% 28,20 31,08 29,21 28,60 28,61 9.199 45.973.867.400
4/5/2022 31,11 32,18 +2,88% 30,50 32,39 31,38 32,17 32,18 8.848 11.363.874.600
3/5/2022 31,61 31,28 -1,39% 30,86 31,90 31,07 31,26 31,29 4.672 14.021.577.200
2/5/2022 31,26 31,72 -0,78% 31,13 31,96 31,53 31,69 31,74 5.662 17.679.450.900
29/4/2022 33,43 31,97 -3,50% 31,54 33,84 32,43 31,97 31,99 1.185 18.239.844.600
28/4/2022 32,75 33,13 +1,69% 32,27 33,55 32,90 33,13 33,16 8.827 13.230.361.700
27/4/2022 33,00 32,58 +0,62% 31,85 33,14 32,44 32,58 32,63 6.668 15.548.749.100
26/4/2022 33,77 32,38 -6,50% 32,27 34,33 32,80 32,38 32,39 4.860 16.709.359.300
25/4/2022 34,41 34,63 -0,52% 33,75 34,93 34,26 34,61 34,64 6.305 13.511.212.900
22/4/2022 34,44 34,81 -1,47% 34,44 36,28 35,14 34,81 34,82 8.152 13.843.097.000
20/4/2022 35,86 35,33 -1,89% 35,08 36,85 35,65 35,33 35,43 2.833 16.803.221.500
19/4/2022 33,61 36,01 +5,54% 33,53 36,54 35,36 36,01 36,02 6.382 28.317.194.900
18/4/2022 34,73 34,12 -2,51% 33,47 35,07 34,07 34,09 34,12 747 15.609.414.400
14/4/2022 36,25 35,00 -4,06% 34,97 36,25 35,29 34,99 35,00 9.714 17.584.992.300
13/4/2022 37,00 36,48 +1,90% 36,38 38,00 37,11 36,48 36,49 8.359 62.811.881.500
12/4/2022 35,81 35,80 +0,99% 35,40 36,44 35,85 35,80 35,86 3.744 12.226.128.800
11/4/2022 35,60 35,45 -0,78% 34,99 35,92 35,38 35,44 35,45 5.297 12.829.926.400
8/4/2022 35,59 35,73 +0,06% 34,90 36,01 35,65 35,73 35,76 6.844 14.002.778.800
7/4/2022 35,55 35,71 -1,05% 35,53 36,29 35,83 35,71 35,77 8.482 14.166.027.400
6/4/2022 36,50 36,09 -2,49% 35,55 36,75 36,12 36,09 36,10 8.035 20.903.178.900
5/4/2022 37,52 37,01 -1,31% 36,69 38,12 37,51 36,97 37,01 2.665 21.383.466.300
4/4/2022 36,99 37,50 +1,93% 36,63 37,80 37,36 37,44 37,50 2.904 13.325.979.200
1/4/2022 36,87 36,79 +1,13% 36,19 37,29 36,65 36,77 36,79 9.862 12.895.900.500
31/3/2022 36,78 36,38 -0,44% 36,38 37,10 36,59 36,38 36,43 5.134 14.597.848.100
30/3/2022 36,38 36,54 +1,05% 35,63 36,80 36,44 36,49 36,54 9.235 11.557.678.200
29/3/2022 35,24 36,16 +4,12% 34,97 36,73 36,20 36,13 36,16 3.230 20.123.118.200
28/3/2022 34,39 34,73 +1,02% 34,20 34,97 34,60 34,72 34,73 7.658 13.537.784.600
25/3/2022 35,07 34,38 -1,35% 33,93 35,16 34,36 34,35 34,38 2.939 14.384.490.000
24/3/2022 34,76 34,85 +0,72% 34,13 35,33 34,86 34,85 34,86 9.058 10.301.456.000
23/3/2022 34,20 34,60 +1,32% 33,56 34,87 34,46 34,60 34,64 625 13.824.491.600
22/3/2022 33,23 34,15 +3,70% 33,11 34,48 34,03 34,14 34,15 5.327 14.554.345.300
21/3/2022 33,40 32,93 -2,23% 32,38 33,46 32,86 32,91 32,94 121 13.206.006.700
18/3/2022 32,93 33,68 +1,84% 32,62 33,92 33,56 33,67 33,68 9.837 19.955.810.600
17/3/2022 32,85 33,07 +0,52% 32,16 33,26 32,82 33,07 33,10 6.948 12.879.616.100
16/3/2022 32,09 32,90 +2,36% 32,09 33,10 32,62 32,88 32,90 7.349 9.855.788.100
15/3/2022 32,03 32,14 +0,34% 31,70 33,00 32,19 32,14 32,19 1.288 10.735.024.100
14/3/2022 32,69 32,03 -1,51% 32,00 33,14 32,35 32,01 32,05 5.265 8.451.674.200
11/3/2022 32,50 32,52 -0,18% 32,32 33,37 32,86 32,51 32,52 7.137 18.484.491.500
10/3/2022 32,20 32,58 -1,39% 32,00 32,95 32,44 32,50 32,58 7.579 12.157.178.000
9/3/2022 31,75 33,04 +5,06% 31,61 33,36 32,76 32,95 33,04 2.329 16.053.839.900
8/3/2022 30,98 31,45 +1,45% 30,53 32,44 31,51 31,45 31,52 4.083 20.487.492.400
7/3/2022 31,60 31,00 -4,56% 30,58 32,01 31,07 30,98 31,00 3.291 15.745.946.100
4/3/2022 33,13 32,48 -3,02% 31,89 33,77 32,42 32,44 32,50 2.752 19.297.567.900
3/3/2022 33,51 33,49 +0,42% 33,03 33,94 33,50 33,46 33,50 6.588 9.419.203.400
2/3/2022 33,25 33,35 +0,91% 33,06 34,08 33,60 33,34 33,35 5.660 10.507.167.700
25/2/2022 32,63 33,05 +0,70% 32,14 33,27 32,83 33,03 33,05 3.565 17.101.360.400
24/2/2022 31,44 32,82 +0,67% 30,84 33,30 32,04 32,74 32,83 722 20.643.711.000
23/2/2022 32,57 32,60 -0,03% 32,27 33,89 32,97 32,58 32,60 5.166 16.444.021.900
22/2/2022 31,42 32,61 +4,65% 31,31 32,75 32,43 32,56 32,62 3.338 17.219.714.600
21/2/2022 31,60 31,16 -2,07% 31,12 31,90 31,43 31,16 31,24 3.934 7.375.055.100
18/2/2022 32,27 31,82 -1,24% 31,31 32,64 31,86 0,00 0,00 5.559 14.886.101.800
17/2/2022 30,41 32,22 +5,81% 30,41 32,65 31,90 32,21 32,24 9.055 45.070.055.900
16/2/2022 30,44 30,45 +0,76% 30,08 31,11 30,53 30,45 30,48 6.557 18.675.400.400
15/2/2022 28,87 30,22 +5,41% 28,74 30,28 29,79 30,12 30,22 5.386 20.425.160.800
14/2/2022 27,63 28,67 +3,76% 27,45 28,70 28,41 28,65 28,67 1.856 12.825.896.000
11/2/2022 27,74 27,63 -0,25% 27,30 28,71 27,96 27,63 27,69 3.810 14.417.970.700
10/2/2022 28,55 27,70 -2,81% 27,16 28,70 27,73 27,64 27,70 2.440 13.822.240.200
9/2/2022 28,00 28,50 +1,97% 27,82 28,76 28,33 28,50 28,52 9.820 9.624.157.600
8/2/2022 28,37 27,95 -1,72% 27,42 28,37 27,73 27,95 27,96 9.557 10.811.936.100
7/2/2022 28,46 28,44 -0,11% 28,38 29,62 28,96 28,44 28,50 4.362 15.254.986.500
4/2/2022 28,21 28,47 +0,96% 27,19 28,70 28,03 28,46 28,47 8.045 9.997.865.700
3/2/2022 28,62 28,20 -1,47% 27,91 28,82 28,19 28,15 28,22 4.444 7.740.389.100
2/2/2022 29,09 28,62 -1,11% 28,34 29,79 28,94 28,60 28,62 9.521 12.641.043.500
1/2/2022 29,01 28,94 -0,45% 28,76 30,10 29,27 28,94 29,02 6.629 17.635.634.000
31/1/2022 27,82 29,07 +4,64% 27,81 29,75 29,26 29,07 29,22 3.484 17.611.967.800
28/1/2022 27,40 27,78 -0,50% 27,10 28,12 27,74 27,77 27,78 4.317 10.227.882.200
27/1/2022 27,11 27,92 +3,37% 27,10 28,29 27,78 27,85 27,92 9.616 18.366.006.600
26/1/2022 26,62 27,01 +2,39% 26,58 27,88 27,37 26,96 27,01 3.619 18.953.547.800
25/1/2022 25,50 26,38 +2,05% 25,21 26,54 25,99 26,38 26,39 534 12.118.481.500
24/1/2022 26,88 25,85 -2,93% 25,56 26,88 25,88 25,85 25,93 2.711 8.606.830.500
21/1/2022 26,35 26,63 +0,99% 25,97 27,22 26,77 26,63 26,66 5.210 11.029.038.600
20/1/2022 25,52 26,37 +4,23% 25,52 26,88 26,49 26,37 26,40 4.650 14.373.956.200
19/1/2022 24,39 25,30 +4,68% 24,29 26,01 25,39 25,30 25,36 6.409 15.872.222.800
18/1/2022 25,10 24,17 -4,43% 24,09 25,30 24,60 24,17 24,20 3.652 12.592.562.600
17/1/2022 25,00 25,29 +0,36% 25,00 25,96 25,41 25,29 25,37 6.517 7.370.230.900
14/1/2022 25,11 25,20 -0,08% 24,83 25,40 25,12 25,20 25,21 6.487 7.423.971.200
13/1/2022 25,30 25,22 -0,36% 25,11 25,89 25,38 25,22 25,23 3.219 12.981.072.500
12/1/2022 25,18 25,31 0,00% 24,86 25,71 25,25 25,31 25,36 8.737 12.950.262.100
11/1/2022 24,62 25,31 +3,31% 24,45 25,38 25,08 25,31 25,32 3.800 14.913.081.400
10/1/2022 24,92 24,50 -2,39% 23,96 25,09 24,39 24,50 24,51 4.979 11.182.702.100
7/1/2022 25,86 25,10 -3,46% 25,00 25,87 25,31 25,10 25,14 4.772 12.046.660.400
6/1/2022 25,20 26,00 +3,09% 24,80 26,14 25,67 25,91 26,00 6.570 17.831.794.700
5/1/2022 26,36 25,22 -4,43% 25,22 26,53 25,82 25,22 25,23 1.808 15.660.750.200
4/1/2022 27,52 26,39 -4,04% 26,23 27,69 26,61 26,39 26,44 4.952 11.744.167.600
3/1/2022 28,64 27,50 -4,31% 27,49 29,77 27,96 27,50 27,51 7.718 15.616.649.200
23/12/2021 29,60 28,74 -1,81% 28,33 29,60 28,78 28,74 28,77 4.993 7.862.123.300
22/12/2021 29,19 29,27 +0,52% 28,93 29,70 29,34 29,22 29,27 5.804 9.642.401.000
21/12/2021 29,45 29,12 -0,17% 28,41 29,55 28,90 29,08 29,12 3.354 11.811.179.500
20/12/2021 29,22 29,17 -1,75% 28,52 29,37 29,04 29,17 29,22 8.536 16.331.173.900
17/12/2021 29,85 29,69 -2,14% 29,55 30,46 29,81 29,69 29,70 5.332 23.713.116.500
16/12/2021 31,96 30,34 -4,59% 30,30 32,59 30,76 30,34 30,41 6.146 18.086.761.100
15/12/2021 31,06 31,80 +2,91% 30,20 32,00 31,33 31,79 31,81 6.749 20.481.210.700
14/12/2021 32,90 30,90 -3,50% 30,90 32,90 31,41 30,89 30,90 740 11.826.637.700
13/12/2021 32,34 32,02 -0,96% 31,73 33,23 32,39 32,02 32,12 8.040 13.082.319.200
10/12/2021 31,46 32,33 +2,50% 31,34 33,24 32,36 32,32 32,33 8.155 12.460.607.800
9/12/2021 32,03 31,54 -1,93% 31,28 32,34 31,59 31,53 31,57 5.879 9.605.878.100
8/12/2021 31,57 32,16 +2,49% 31,17 32,27 31,96 32,16 32,18 2.858 7.872.635.100
7/12/2021 30,78 31,38 +2,48% 30,55 31,67 31,32 31,38 31,39 3.751 10.148.264.200
6/12/2021 30,65 30,62 +0,39% 29,80 30,87 30,23 30,61 30,62 4.785 16.187.635.100
3/12/2021 30,39 30,50 +0,76% 30,13 32,03 30,84 30,50 30,51 9.933 19.370.664.000
2/12/2021 30,52 30,27 +1,54% 29,68 31,63 30,47 30,27 30,28 9.081 19.145.437.400
1/12/2021 31,97 29,81 -5,93% 29,50 32,21 30,31 29,81 29,84 150 20.117.785.100
30/11/2021 32,06 31,69 -1,40% 30,38 32,32 31,31 31,68 31,70 8.073 30.679.723.900
29/11/2021 31,46 32,14 +2,59% 31,32 32,72 32,23 32,14 32,16 9.916 10.559.773.000
26/11/2021 31,95 31,33 -3,27% 30,95 32,10 31,31 31,29 31,33 5.931 7.759.306.500
25/11/2021 31,95 32,39 +0,84% 31,95 32,81 32,38 32,39 32,44 1.856 5.536.562.400
24/11/2021 31,67 32,12 +2,13% 30,86 32,45 31,89 32,09 32,12 4.854 16.838.199.800
23/11/2021 33,17 31,45 -4,98% 31,12 33,33 31,71 31,45 31,52 3.343 23.751.324.700
22/11/2021 35,24 33,10 -6,29% 32,87 35,33 33,54 33,08 33,15 1.704 19.212.313.900
19/11/2021 35,36 35,32 -0,11% 34,84 36,17 35,48 35,26 35,32 7.786 10.146.666.600
18/11/2021 34,80 35,36 +2,46% 34,37 35,69 35,03 35,35 35,36 9.566 11.496.103.300
17/11/2021 34,98 34,51 -0,75% 33,71 35,26 34,33 34,44 34,55 7.268 9.634.156.100
16/11/2021 35,83 34,77 -2,22% 34,38 35,87 34,76 34,70 34,77 8.281 10.425.655.100
12/11/2021 36,60 35,56 -2,20% 35,28 36,60 35,61 35,54 35,56 427 11.283.354.900
11/11/2021 35,49 36,36 +3,59% 35,40 36,95 36,45 36,35 36,36 793 15.160.915.700
10/11/2021 35,05 35,10 -0,03% 34,75 35,74 35,27 35,07 35,10 5.947 8.826.159.700
9/11/2021 34,68 35,11 +1,77% 34,59 36,16 35,58 35,11 35,12 3.669 8.790.528.300
8/11/2021 34,63 34,50 -1,43% 34,22 35,03 34,51 34,49 34,50 1.128 6.121.731.500
5/11/2021 34,71 35,00 +1,60% 34,60 36,10 35,32 34,97 35,00 7.865 13.387.469.200
4/11/2021 33,99 34,45 +0,38% 33,85 35,20 34,58 34,35 34,45 8.426 13.386.217.100
3/11/2021 32,91 34,32 +3,69% 32,76 34,83 34,05 34,32 34,44 8.248 18.638.600.800
1/11/2021 33,16 33,10 +1,04% 33,00 34,09 33,40 33,10 33,17 6.738 14.811.708.700
29/10/2021 33,11 32,76 -0,46% 32,64 33,54 32,95 32,75 32,76 7.916 10.366.230.400
28/10/2021 33,40 32,91 -0,87% 32,65 34,06 33,24 32,91 32,93 8.672 13.214.119.200
27/10/2021 33,59 33,20 -0,60% 32,88 34,25 33,59 33,20 33,21 8.503 14.589.846.700
26/10/2021 33,07 33,40 +0,06% 33,06 34,00 33,50 33,36 33,40 3.528 16.985.723.800
25/10/2021 32,15 33,38 +4,71% 32,06 34,17 33,58 33,37 33,38 4.702 17.220.969.200
22/10/2021 31,75 31,88 -2,09% 30,19 32,31 31,35 31,86 31,88 7.550 20.758.649.000
21/10/2021 32,72 32,56 -2,57% 32,03 33,39 32,68 32,56 32,58 2.303 16.439.689.900
20/10/2021 34,68 33,42 -2,82% 33,05 35,01 33,70 33,42 33,49 1.138 12.253.086.800
19/10/2021 34,72 34,39 -3,94% 34,10 35,19 34,60 34,37 34,40 123 12.047.734.700
18/10/2021 35,08 35,80 +1,45% 34,52 35,93 35,31 35,75 35,80 4.498 7.817.223.300
15/10/2021 36,36 35,29 -2,57% 35,29 36,42 35,56 35,28 35,29 662 6.959.242.500
14/10/2021 35,73 36,22 +1,34% 35,04 36,51 35,96 36,22 36,25 5.015 9.306.312.400
13/10/2021 34,48 35,74 +4,87% 34,28 36,07 35,68 35,70 35,74 8.651 11.729.846.200
11/10/2021 34,64 34,08 -1,67% 33,86 34,91 34,37 34,08 34,14 8.769 13.676.405.700
8/10/2021 33,57 34,66 +3,87% 33,45 35,48 34,88 34,66 34,79 3.467 14.122.381.300
7/10/2021 33,18 33,37 +0,06% 32,86 33,67 33,31 33,37 33,38 5.304 8.506.695.900
6/10/2021 33,50 33,35 -1,33% 32,77 33,58 33,19 33,35 33,41 640 12.962.097.300
5/10/2021 35,01 33,80 -3,07% 33,65 35,14 34,13 33,80 33,90 8.773 15.996.478.000
4/10/2021 36,44 34,87 -5,17% 33,92 36,44 34,72 34,85 34,87 2.266 19.509.285.000
1/10/2021 35,97 36,77 +1,86% 35,70 36,77 36,38 36,60 36,77 7.155 11.349.891.100
30/9/2021 35,11 36,10 +1,75% 35,00 36,23 36,00 36,06 36,11 9.054 17.964.884.000
29/9/2021 35,80 35,48 -0,34% 34,60 35,81 35,19 35,45 35,48 4.237 22.374.663.200
28/9/2021 36,20 35,60 -3,44% 35,11 36,32 35,53 35,60 35,62 6.095 18.090.117.400
27/9/2021 37,80 36,87 -2,97% 36,08 37,80 36,77 36,87 36,90 4.993 18.566.006.900
24/9/2021 38,86 38,00 -2,89% 37,84 39,03 38,21 38,00 38,08 672 24.377.559.300
23/9/2021 39,21 39,13 +0,13% 38,44 39,23 38,84 38,92 39,13 2.715 18.780.452.300
22/9/2021 37,50 39,08 +5,34% 36,83 39,66 38,30 39,08 39,18 6.630 25.080.712.700
21/9/2021 36,60 37,10 +0,54% 36,60 37,39 37,08 37,10 37,15 154 11.917.349.100
20/9/2021 37,41 36,90 -2,54% 36,20 37,66 36,73 36,87 36,90 5.368 10.276.364.000
17/9/2021 39,04 37,86 -2,42% 37,63 39,04 37,93 37,86 37,87 3.369 15.727.915.800
16/9/2021 38,80 38,80 -0,51% 38,43 39,24 38,75 38,77 38,80 9.555 7.394.035.800
15/9/2021 38,78 39,00 +1,17% 38,10 39,37 38,72 38,95 39,00 1.955 11.885.865.500
14/9/2021 38,07 38,55 +1,45% 37,89 38,77 38,43 38,53 38,55 6.586 11.196.148.500
13/9/2021 37,90 38,00 -0,52% 37,60 38,79 37,96 37,95 38,00 5.350 13.329.081.800
10/9/2021 38,12 38,20 +0,74% 38,12 39,05 38,46 38,18 38,20 1.445 15.103.216.300
9/9/2021 37,40 37,92 +1,39% 36,81 38,53 37,46 37,92 37,97 768 14.952.708.500
8/9/2021 38,97 37,40 -4,10% 36,91 38,97 37,68 37,15 37,40 359 23.158.838.000
6/9/2021 39,14 39,00 -0,43% 38,76 39,70 39,23 38,96 39,10 8.245 5.756.767.500
3/9/2021 39,38 39,17 -0,33% 38,57 39,51 38,86 39,15 39,17 8.717 20.539.075.600
2/9/2021 40,53 39,30 -3,20% 38,85 40,53 39,31 39,10 39,30 9.234 15.153.179.000
1/9/2021 39,97 40,60 +2,53% 39,57 41,24 40,48 40,55 40,60 4.642 26.016.836.900
31/8/2021 40,00 39,60 -0,75% 38,75 40,04 39,33 39,19 39,60 9.211 21.101.925.200
30/8/2021 39,36 39,90 +1,06% 39,29 40,19 39,75 39,90 39,93 2.617 9.661.852.400
27/8/2021 38,95 39,48 +1,36% 38,47 39,78 39,39 39,47 39,48 3.148 10.993.727.600
26/8/2021 39,00 38,95 -0,33% 38,81 40,39 39,32 38,90 38,95 9.888 18.567.691.100
25/8/2021 37,50 39,08 +4,16% 37,26 39,16 38,45 39,06 39,08 9.446 16.475.547.100
24/8/2021 37,17 37,52 +1,54% 36,82 37,77 37,39 37,42 37,52 5.972 12.597.319.900
23/8/2021 37,44 36,95 -1,20% 36,69 37,49 36,99 36,95 36,97 7.806 10.854.525.500
20/8/2021 36,15 37,40 +2,19% 35,95 37,58 36,93 37,30 37,40 5.646 12.143.059.800
19/8/2021 34,42 36,60 +5,78% 34,18 37,18 36,17 36,60 36,63 1.775 19.160.204.400
18/8/2021 34,54 34,60 -0,06% 34,05 35,15 34,60 34,59 34,60 6.964 17.047.059.100
17/8/2021 34,49 34,62 -0,29% 33,84 34,77 34,26 34,61 34,62 2.839 14.908.282.800
16/8/2021 35,86 34,72 -3,42% 34,48 35,95 34,90 34,71 34,72 6.103 11.841.349.600
13/8/2021 35,65 35,95 +1,13% 35,05 36,06 35,68 35,95 36,00 5.338 12.672.161.500
12/8/2021 35,81 35,55 -1,25% 35,55 36,07 35,74 35,55 35,71 7.495 14.181.824.500
11/8/2021 36,45 36,00 -2,12% 35,97 36,80 36,15 35,98 36,00 4.063 13.224.531.400
10/8/2021 37,21 36,78 -1,45% 36,45 37,42 36,85 36,76 36,78 4.504 11.990.626.100
9/8/2021 37,29 37,32 +0,16% 36,93 37,74 37,23 37,22 37,32 3.258 10.450.835.100
6/8/2021 37,53 37,26 -0,72% 36,71 37,57 37,23 37,26 37,28 4.899 13.382.391.500
5/8/2021 37,07 37,53 +1,60% 36,92 38,04 37,41 37,53 37,55 7.146 29.204.241.500
4/8/2021 36,46 36,94 +1,21% 35,77 36,98 36,47 36,91 36,94 1.092 17.106.375.000
3/8/2021 36,49 36,50 -1,27% 35,32 36,61 36,08 36,46 36,50 9.013 14.956.438.500
2/8/2021 35,55 36,97 +4,55% 35,55 37,43 36,76 36,90 36,97 8.899 18.896.940.700
30/7/2021 34,85 35,36 -0,37% 34,78 35,70 35,31 35,35 35,36 5.262 10.938.529.400
29/7/2021 36,15 35,49 -2,50% 35,32 36,29 35,65 35,47 35,50 9.059 15.952.597.100
28/7/2021 37,23 36,40 -1,27% 36,05 37,42 36,52 36,40 36,41 8.700 18.962.575.900
27/7/2021 37,86 36,87 -2,67% 36,10 37,96 36,80 36,83 36,87 5.314 19.257.977.000
26/7/2021 37,64 37,88 +0,91% 37,01 37,88 37,57 37,84 37,88 8.783 8.380.352.800
23/7/2021 38,19 37,54 -1,47% 37,40 38,26 37,70 37,54 37,56 9.148 6.379.047.500
22/7/2021 37,15 38,10 +2,31% 37,15 38,23 37,95 38,06 38,10 3.889 14.703.412.500
21/7/2021 37,47 37,24 -0,61% 36,35 37,82 37,19 37,21 37,24 1.694 10.449.403.900
20/7/2021 37,51 37,47 +0,13% 37,13 37,85 37,45 37,47 37,50 2.387 11.464.599.200
19/7/2021 37,56 37,42 -1,21% 37,08 37,85 37,38 37,42 37,48 5.435 12.267.772.200
16/7/2021 38,47 37,88 -1,56% 37,66 38,85 38,15 37,86 37,88 4.774 11.063.423.300
15/7/2021 37,88 38,48 +1,58% 37,81 38,79 38,41 38,47 38,48 2.907 10.650.664.800
14/7/2021 38,52 37,88 -0,55% 37,49 38,88 38,07 37,85 37,89 2.239 9.070.040.700
13/7/2021 38,10 38,09 +0,93% 37,40 38,46 37,97 38,09 38,13 7.450 15.673.684.200
12/7/2021 37,26 37,74 +0,99% 36,96 37,79 37,51 37,69 37,74 1.226 8.534.727.600
8/7/2021 37,70 37,37 -2,43% 36,95 37,74 37,34 37,36 37,37 5.230 10.870.047.300
7/7/2021 37,35 38,30 +3,26% 37,08 38,66 38,04 38,28 38,30 7.046 15.271.791.100
6/7/2021 37,23 37,09 -0,38% 36,68 37,32 36,98 37,07 37,09 1.410 8.362.288.100
5/7/2021 37,89 37,23 -1,74% 37,03 37,89 37,24 37,16 37,23 8.550 7.575.163.600
2/7/2021 36,54 37,89 +3,92% 36,48 37,94 37,47 37,89 37,90 2.202 11.561.658.100
1/7/2021 37,46 36,46 -3,16% 35,85 37,66 36,37 36,40 36,46 1.323 23.525.997.700
30/6/2021 37,21 37,65 +0,67% 36,85 37,87 37,38 37,52 37,65 761 19.318.716.800
29/6/2021 37,77 37,40 -0,56% 36,95 38,02 37,38 37,39 37,40 5.549 13.893.903.100
28/6/2021 36,97 37,61 +2,03% 36,97 38,32 37,89 37,61 37,77 2.216 23.868.455.300
25/6/2021 37,54 36,86 -1,81% 36,35 37,86 36,96 36,86 36,91 9.233 16.053.418.700
24/6/2021 38,00 37,54 -0,90% 37,15 38,27 37,58 37,44 37,54 4.357 11.659.985.900
23/6/2021 37,77 37,88 +0,61% 37,54 38,17 37,83 37,74 37,88 3.219 11.455.803.600
22/6/2021 37,03 37,65 +2,42% 36,56 37,75 37,28 37,65 37,66 478 13.365.233.500
21/6/2021 36,32 36,76 +1,52% 36,25 36,84 36,64 36,69 36,76 2.762 9.981.875.200
18/6/2021 36,34 36,21 +0,14% 36,07 36,95 36,36 36,21 36,57 7.865 22.916.086.900
17/6/2021 35,40 36,16 +1,80% 35,33 36,28 35,97 36,01 36,17 8.185 13.326.288.500
16/6/2021 35,90 35,52 -0,87% 34,93 36,96 35,95 35,52 35,53 7.900 23.197.251.600
15/6/2021 36,14 35,83 -0,56% 35,37 36,18 35,78 35,77 35,83 92 9.816.171.700
14/6/2021 35,45 36,03 +2,36% 35,28 36,25 35,97 36,00 36,03 2.078 7.293.248.600
11/6/2021 35,80 35,20 -1,68% 34,84 35,80 35,07 35,07 35,20 1.708 6.197.801.000
10/6/2021 35,33 35,80 +1,68% 35,17 36,00 35,62 0,00 0,00 708 7.147.371.200
9/6/2021 35,83 35,21 -1,76% 35,04 35,89 35,32 35,15 35,21 4.286 8.679.611.300
8/6/2021 36,15 35,84 -0,86% 35,55 36,18 35,85 35,71 35,84 1.366 14.331.854.100
7/6/2021 34,86 36,15 +3,61% 34,66 36,25 35,81 36,11 36,16 7.562 14.213.337.800
4/6/2021 34,33 34,89 +1,22% 34,17 35,38 34,90 34,83 34,89 8.998 15.648.496.000
2/6/2021 34,14 34,47 +1,26% 34,13 34,82 34,49 34,47 34,50 3.822 10.788.624.100
1/6/2021 34,80 34,04 -1,25% 33,99 35,00 34,26 34,03 34,04 3.547 15.241.760.400
31/5/2021 33,63 34,47 +2,74% 33,63 34,64 34,29 34,45 34,47 2.649 9.523.786.700
28/5/2021 33,30 33,55 -0,15% 33,18 33,95 33,60 33,55 33,59 9.336 5.865.868.400
27/5/2021 33,07 33,60 +2,00% 32,61 33,60 33,36 33,32 33,60 3.470 11.598.195.100
26/5/2021 33,44 32,94 -0,54% 32,32 33,69 32,79 32,85 32,94 5.506 9.364.572.700
25/5/2021 32,58 33,12 +1,75% 32,50 33,69 33,23 33,12 33,13 5.814 9.515.418.100
24/5/2021 30,86 32,55 +5,41% 30,86 32,82 32,28 32,55 32,58 4.902 11.065.116.400
21/5/2021 31,86 30,88 -2,77% 30,75 31,97 30,98 30,87 30,88 9.893 9.642.555.400
20/5/2021 30,68 31,76 +3,86% 30,53 31,85 31,46 31,72 31,77 2.969 12.850.004.300
19/5/2021 30,77 30,58 -1,86% 30,24 31,05 30,73 30,58 30,66 7.278 9.229.749.500
18/5/2021 30,32 31,16 +2,60% 30,32 31,53 31,10 31,14 31,16 355 11.277.176.700
17/5/2021 30,97 30,37 -2,06% 30,33 31,06 30,55 30,37 30,40 3.116 7.120.434.900
14/5/2021 31,05 31,01 +0,91% 30,76 31,17 30,98 30,98 31,01 153 5.559.838.200
13/5/2021 30,63 30,73 +0,99% 30,24 31,10 30,64 30,72 30,73 3.525 7.689.229.300
12/5/2021 31,33 30,43 -4,31% 30,15 31,33 30,60 30,42 30,43 7.439 20.758.751.900
11/5/2021 31,63 31,80 -3,69% 30,94 32,10 31,63 31,80 31,81 3.222 24.423.184.500
10/5/2021 33,70 33,02 -2,83% 32,22 33,78 32,84 33,00 33,02 9.219 16.156.240.800
7/5/2021 33,25 33,98 +2,78% 33,20 34,45 33,95 33,87 33,98 9.495 23.024.517.100
6/5/2021 32,88 33,06 +1,50% 32,44 34,45 33,18 32,96 33,06 879 22.339.676.000
5/5/2021 32,69 32,57 +0,59% 31,93 32,97 32,47 32,55 32,57 769 17.810.116.100
4/5/2021 32,50 32,38 -0,22% 32,28 33,15 32,66 32,35 32,38 5.361 25.414.572.700
3/5/2021 30,98 32,45 +4,34% 30,83 32,68 32,08 32,44 32,45 1.058 26.603.897.800
30/4/2021 30,98 31,10 -0,32% 30,79 31,50 31,15 31,09 31,10 9.837 13.411.670.200
29/4/2021 30,97 31,20 +0,81% 30,75 31,52 31,19 31,20 31,26 976 12.040.912.600
28/4/2021 30,87 30,95 +0,91% 30,35 31,09 30,79 30,95 30,96 7.980 9.839.593.600
27/4/2021 31,28 30,67 -1,73% 30,56 31,56 30,97 30,67 30,70 6.123 8.818.681.300
26/4/2021 31,70 31,21 -0,64% 31,00 31,81 31,30 31,21 31,33 3.055 10.049.361.600
23/4/2021 31,00 31,41 +1,75% 30,81 31,74 31,33 31,41 31,43 7.758 8.923.627.400
22/4/2021 31,22 30,87 -0,71% 30,76 31,83 31,16 30,86 30,87 4.126 8.044.815.000
20/4/2021 31,18 31,09 -0,58% 31,03 31,70 31,32 31,09 31,11 6.273 8.556.087.700
19/4/2021 31,13 31,27 +0,39% 30,94 31,99 31,49 31,27 31,32 616 13.141.339.900
16/4/2021 31,72 31,15 -0,51% 31,10 31,74 31,30 31,15 31,17 4.986 9.630.094.300
15/4/2021 31,00 31,31 +1,23% 30,95 31,51 31,31 31,30 31,33 1.140 11.508.561.400
14/4/2021 31,27 30,93 -1,25% 30,58 31,79 30,91 30,90 30,93 7.342 12.880.010.300
13/4/2021 31,45 31,32 +0,10% 31,05 31,71 31,32 31,18 31,32 6.125 9.664.087.500
12/4/2021 30,61 31,29 +2,36% 30,55 31,55 31,15 31,25 31,29 5.017 10.952.747.600
9/4/2021 30,83 30,57 -1,70% 30,24 30,93 30,55 30,57 30,59 8.606 10.397.136.500
8/4/2021 30,78 31,10 +1,34% 30,55 31,38 31,10 31,09 31,10 7.636 11.739.333.800
7/4/2021 30,49 30,69 +2,13% 29,57 30,78 30,41 30,69 30,70 9.895 14.895.251.200
6/4/2021 29,97 30,05 +0,50% 29,58 30,34 30,01 30,05 30,06 7.843 11.256.885.300
5/4/2021 28,91 29,90 +4,07% 28,76 29,90 29,51 29,79 29,90 4.112 9.691.331.700
1/4/2021 28,96 28,73 -0,69% 28,51 30,02 29,15 28,70 28,73 1.640 14.014.207.800
31/3/2021 29,00 28,93 -0,24% 28,77 29,80 29,14 28,93 28,98 8.732 11.926.375.900
30/3/2021 27,68 29,00 +4,05% 27,58 29,16 28,63 28,98 29,00 4.813 14.778.172.600
29/3/2021 28,01 27,87 -1,10% 27,45 28,37 27,95 27,86 27,87 3.269 13.614.967.400
26/3/2021 28,23 28,18 -0,11% 27,96 28,63 28,19 28,18 28,22 6.980 10.584.396.300
25/3/2021 27,84 28,21 +1,33% 27,55 28,36 28,04 28,20 28,21 9.364 10.611.162.900
24/3/2021 28,82 27,84 -3,33% 27,68 28,94 28,32 27,84 27,87 6.565 8.355.071.500
23/3/2021 29,24 28,80 -1,50% 28,52 29,27 28,85 28,79 28,80 6.835 9.788.444.900
22/3/2021 28,95 29,24 +1,14% 28,47 29,45 29,09 29,24 29,28 9.343 10.216.476.000
19/3/2021 28,41 28,91 +2,26% 28,17 29,10 28,71 28,83 28,91 9.132 15.785.072.900
18/3/2021 29,20 28,27 -4,78% 28,05 29,37 28,71 28,22 28,27 6.505 13.446.294.000
17/3/2021 29,00 29,69 +1,78% 28,55 29,90 29,24 29,68 29,71 6.585 15.244.306.900
16/3/2021 28,61 29,17 +1,57% 28,44 29,19 28,96 29,10 29,17 3.939 17.884.544.100
15/3/2021 27,72 28,72 +3,83% 27,30 28,98 28,50 28,71 28,72 3.854 14.943.932.800
12/3/2021 27,43 27,66 +0,36% 27,08 27,82 27,46 27,58 27,66 3.658 13.763.935.600
11/3/2021 28,40 27,56 -1,99% 27,35 28,66 27,74 27,56 27,65 9.788 24.451.118.800
10/3/2021 30,20 28,12 -4,74% 27,54 31,46 28,67 28,10 28,12 6.622 47.474.038.200
9/3/2021 28,57 29,52 +4,05% 27,52 29,52 28,47 29,52 29,53 9.910 29.179.882.600
8/3/2021 29,52 28,37 -5,81% 28,24 29,99 29,19 28,37 28,43 1.179 18.646.584.000
5/3/2021 30,59 30,12 -1,60% 29,31 30,60 29,99 30,12 30,14 1.965 17.045.988.200
4/3/2021 31,16 30,61 -1,03% 30,06 31,35 30,68 30,56 30,61 6.793 18.592.577.700
3/3/2021 31,02 30,93 -0,29% 29,46 31,22 30,37 30,93 30,96 5.700 13.406.660.200
2/3/2021 30,89 31,02 -1,46% 29,98 31,38 30,64 31,02 31,07 9.886 14.552.140.500
1/3/2021 31,74 31,48 +0,32% 31,06 32,36 31,74 31,47 31,48 6.852 15.688.199.400
26/2/2021 32,01 31,38 -1,48% 31,23 32,24 31,56 31,34 31,38 8.012 19.202.219.400
25/2/2021 32,94 31,85 -3,86% 31,63 33,46 32,36 31,85 31,90 6.312 15.885.430.400
24/2/2021 33,59 33,13 -1,16% 32,96 33,70 33,28 33,13 33,25 8.241 18.318.341.000
23/2/2021 33,49 33,52 +0,09% 33,14 33,78 33,41 33,51 33,52 8.150 21.015.149.000
22/2/2021 34,13 33,49 -3,57% 33,31 34,69 33,98 33,49 33,50 8.377 22.871.774.000
19/2/2021 34,07 34,73 +2,45% 33,58 34,79 34,44 34,66 34,73 2.446 20.032.728.200
18/2/2021 33,87 33,90 -0,53% 33,63 34,31 33,83 33,87 33,90 5.641 16.941.371.700
17/2/2021 34,00 34,08 -1,62% 33,51 34,43 33,99 34,08 34,11 2.292 16.212.662.000
12/2/2021 33,87 34,64 +2,33% 33,69 34,94 34,40 34,60 34,64 7.922 25.345.321.800
11/2/2021 31,79 33,85 +7,77% 31,19 34,21 33,26 33,84 33,85 4.536 37.933.669.500
10/2/2021 30,85 31,41 +1,88% 30,80 31,69 31,28 31,41 31,43 3.799 22.146.930.000
9/2/2021 30,22 30,83 +1,25% 30,21 30,95 30,67 30,76 30,83 4.041 14.439.495.700
8/2/2021 29,56 30,45 +3,01% 29,35 30,53 30,18 30,40 30,45 4.823 14.357.038.400
5/2/2021 29,82 29,56 -0,54% 29,29 29,95 29,54 29,49 29,56 2.942 6.292.489.000
4/2/2021 29,60 29,72 +0,47% 29,28 30,15 29,85 29,71 29,72 945 11.675.788.800
3/2/2021 30,36 29,58 -2,31% 29,42 30,46 29,76 29,58 29,59 235 11.578.597.500
2/2/2021 29,70 30,28 +6,77% 29,53 30,66 30,26 30,28 30,29 3.091 27.198.967.000
1/2/2021 28,97 28,36 -0,14% 28,01 28,97 28,39 28,35 28,36 8.799 10.287.819.800
29/1/2021 29,16 28,40 -3,60% 28,10 29,33 28,58 28,36 28,40 9.754 11.579.098.100
28/1/2021 28,78 29,46 +2,51% 28,38 29,46 28,86 29,30 29,46 5.180 14.083.618.000
27/1/2021 30,11 28,74 -4,55% 28,67 30,28 29,41 28,74 28,78 9.021 16.324.828.200
26/1/2021 30,19 30,11 +0,13% 29,95 30,95 30,42 30,11 30,12 9.511 15.735.342.400
22/1/2021 29,35 30,07 +1,08% 28,93 30,44 30,06 30,07 30,20 3.757 15.010.407.500
21/1/2021 29,89 29,75 -0,40% 29,58 30,48 29,86 29,75 29,80 9.451 12.461.795.400
20/1/2021 29,64 29,87 +1,19% 29,38 30,15 29,83 29,86 29,87 521 11.917.499.500
19/1/2021 29,00 29,52 +2,50% 28,69 30,05 29,61 29,52 29,57 9.713 22.619.070.000
18/1/2021 28,20 28,80 +2,67% 28,19 28,90 28,69 28,75 28,80 593 6.890.326.700
15/1/2021 27,95 28,05 -0,46% 27,79 28,53 28,18 28,05 28,16 6.366 8.635.705.300
14/1/2021 28,69 28,18 -1,47% 27,96 28,88 28,25 28,15 28,18 3.673 7.348.019.600
13/1/2021 28,77 28,60 -0,24% 28,26 28,78 28,59 28,60 28,65 8.346 9.452.754.700
12/1/2021 28,11 28,67 +2,58% 27,81 28,73 28,44 28,66 28,67 7.175 15.334.997.500
11/1/2021 27,86 27,95 -0,18% 27,53 28,50 28,09 27,95 28,03 2.076 20.747.017.200
8/1/2021 26,44 28,00 +6,67% 26,10 28,00 27,57 27,95 28,01 16 23.237.735.000
7/1/2021 26,35 26,25 -0,30% 25,85 26,58 26,26 26,25 26,34 7.211 8.728.112.700
6/1/2021 27,67 26,33 -4,71% 26,17 27,69 26,76 26,32 26,33 5.715 14.753.339.800
5/1/2021 27,62 27,63 -0,47% 27,13 27,77 27,46 27,54 27,63 6.419 12.169.744.600
4/1/2021 28,91 27,76 -3,34% 27,61 28,98 27,97 27,76 27,79 9.930 15.188.627.700
30/12/2020 28,10 28,72 +2,35% 27,97 28,99 28,72 28,64 28,72 1.173 15.559.241.600
29/12/2020 28,27 28,06 -0,25% 27,56 28,35 27,92 28,05 28,06 9.193 10.695.992.500
28/12/2020 27,97 28,13 +1,15% 27,65 28,27 27,99 28,13 28,16 5.945 6.863.420.000
23/12/2020 27,74 27,81 +0,54% 27,69 28,38 28,10 27,81 27,90 3.315 8.455.914.800
22/12/2020 27,90 27,66 -1,57% 27,52 28,33 27,79 27,66 27,67 2.997 15.218.480.600
21/12/2020 27,69 28,10 -0,43% 27,12 28,36 27,96 28,10 28,11 7.167 12.088.771.900
18/12/2020 28,40 28,22 -0,35% 28,02 28,71 28,30 28,22 28,30 2.500 22.058.748.600
17/12/2020 26,96 28,32 +5,36% 26,86 28,32 27,77 28,25 28,32 3.513 24.836.466.300
16/12/2020 26,10 26,88 +2,99% 26,00 27,07 26,63 26,88 26,90 9.210 18.229.855.500
15/12/2020 25,93 26,10 +1,40% 25,59 26,40 26,05 26,08 26,10 4.729 18.805.404.800
14/12/2020 25,50 25,74 +1,62% 25,12 25,92 25,56 25,74 25,84 3.079 16.897.208.900
11/12/2020 26,09 25,33 -2,88% 24,99 26,09 25,30 25,32 25,35 1.224 16.624.071.300
10/12/2020 25,80 26,08 +1,36% 25,19 26,08 25,69 25,99 26,08 5.543 14.181.681.100
9/12/2020 26,26 25,73 -2,43% 25,45 26,46 25,81 25,70 25,73 9.769 10.241.378.500
8/12/2020 25,89 26,37 +2,05% 25,59 26,37 25,93 26,35 26,37 3.393 13.839.106.700
7/12/2020 26,10 25,84 -1,03% 25,44 26,26 25,90 25,80 25,84 601 12.282.119.300
4/12/2020 25,47 26,11 +3,12% 25,15 26,23 25,70 26,06 26,11 5.379 17.571.195.800
3/12/2020 25,68 25,32 -1,44% 24,95 25,83 25,34 25,32 25,35 6.220 26.374.846.300
2/12/2020 25,65 25,69 -0,27% 25,12 25,98 25,58 25,66 25,69 9.529 20.795.091.100
1/12/2020 27,08 25,76 -3,70% 25,57 27,25 25,99 25,76 25,80 752 25.401.701.900
30/11/2020 27,69 26,75 -3,32% 26,75 27,99 26,89 26,74 26,75 8.544 167.819.418.200
27/11/2020 27,35 27,67 +1,65% 27,06 27,85 27,60 27,66 27,67 6.293 20.951.900.800
26/11/2020 26,44 27,22 +2,99% 26,38 27,40 27,08 27,21 27,23 1.729 14.525.521.700
25/11/2020 26,20 26,43 +0,42% 26,10 26,72 26,42 26,43 26,46 6.274 28.256.363.800
24/11/2020 26,77 26,32 -1,83% 26,00 26,77 26,28 26,30 26,32 3.803 33.780.052.400
23/11/2020 27,36 26,81 -1,32% 26,54 27,42 26,82 26,80 26,81 8.969 18.211.643.600
20/11/2020 27,30 27,17 -0,48% 27,15 27,55 27,31 27,17 27,20 4.892 10.550.798.000
19/11/2020 27,56 27,30 -0,51% 27,19 27,68 27,45 27,29 27,30 9.286 14.086.528.200
18/11/2020 27,21 27,44 +1,07% 26,97 27,91 27,54 27,44 27,48 3.267 22.224.110.300
17/11/2020 27,43 27,15 -1,31% 26,90 27,61 27,22 27,15 27,16 7.568 21.753.562.800
16/11/2020 28,19 27,51 -2,45% 26,96 28,19 27,40 27,51 27,60 6.230 25.261.036.900
13/11/2020 27,55 28,20 +3,11% 27,22 28,20 27,92 28,10 28,20 8.330 17.290.505.800
12/11/2020 27,85 27,35 -1,48% 26,93 27,90 27,25 27,24 27,35 8.845 17.441.146.800
11/11/2020 27,73 27,76 +1,42% 27,40 28,60 27,96 27,75 27,76 4.642 36.105.077.700
10/11/2020 29,35 27,37 -6,81% 27,08 29,40 27,80 27,37 27,38 9.139 33.190.133.700
9/11/2020 31,87 29,37 -5,47% 29,35 31,91 30,09 29,37 29,40 5.185 21.598.284.700
6/11/2020 30,30 31,07 +1,90% 30,12 31,23 30,80 31,06 31,07 6.817 20.038.622.500
5/11/2020 29,02 30,49 +6,61% 28,94 30,71 29,97 30,41 30,49 3.408 23.019.197.300
4/11/2020 27,86 28,60 +3,29% 27,80 28,70 28,37 28,45 28,60 807 18.991.712.800
3/11/2020 27,39 27,69 +2,56% 26,75 28,15 27,38 27,69 27,75 6.815 21.498.835.500
30/10/2020 28,10 27,00 -5,26% 26,85 28,56 27,52 27,00 27,01 5.070 22.643.693.700
29/10/2020 27,60 28,50 +3,64% 26,64 28,50 27,84 28,31 28,50 9.456 20.137.492.800
28/10/2020 27,98 27,50 -3,51% 27,33 28,04 27,63 27,49 27,50 8.878 10.553.643.900
27/10/2020 28,32 28,50 +0,81% 28,28 28,69 28,50 28,49 28,50 7.272 11.321.575.400
26/10/2020 28,29 28,27 -0,63% 27,93 28,90 28,30 28,25 28,27 9.078 14.201.530.400
23/10/2020 28,85 28,45 -1,93% 28,45 29,01 28,70 28,45 28,48 5.347 7.529.147.300
22/10/2020 28,85 29,01 +0,66% 28,49 29,11 28,83 28,95 29,01 9.606 10.872.684.200
21/10/2020 28,51 28,82 +0,88% 28,43 29,00 28,71 28,69 28,82 7.563 11.419.336.200
20/10/2020 29,00 28,57 -1,07% 28,31 29,22 28,60 28,56 28,58 1.100 15.346.098.800
19/10/2020 28,97 28,88 0,00% 28,65 29,19 28,96 28,87 28,88 1.700 12.187.669.000
16/10/2020 28,49 28,88 +1,55% 28,23 28,96 28,67 28,78 28,88 9.024 10.753.035.300
15/10/2020 28,01 28,44 +0,32% 27,71 28,76 28,36 28,44 28,59 9.176 14.806.596.800
14/10/2020 27,80 28,35 +1,83% 27,70 28,56 28,29 28,35 28,37 360 10.481.917.800
13/10/2020 27,10 27,84 +3,11% 27,05 28,13 27,71 27,79 27,84 5.559 14.510.631.500
9/10/2020 27,60 27,00 -1,60% 26,92 27,90 27,25 27,00 27,06 655 13.035.396.300
8/10/2020 27,07 27,44 +1,82% 26,85 27,67 27,37 27,37 27,44 1.408 14.782.706.500
7/10/2020 26,72 26,95 +0,94% 26,23 27,21 26,87 26,94 26,95 3.409 12.904.186.600
6/10/2020 27,17 26,70 -1,11% 26,54 27,22 26,83 26,69 26,70 9.908 14.529.364.500
5/10/2020 26,90 27,00 -0,18% 26,73 27,27 27,04 27,00 27,06 9.392 10.067.702.400
2/10/2020 27,34 27,05 -1,67% 26,81 27,55 27,17 27,05 27,06 8.229 9.064.224.000
1/10/2020 27,01 27,51 +1,51% 26,76 27,64 27,29 27,51 27,55 2.365 12.287.780.500
30/9/2020 27,37 27,10 -0,51% 26,46 27,45 26,84 27,10 27,11 105 16.987.577.600
29/9/2020 27,10 27,24 -0,33% 26,86 27,80 27,35 27,22 27,24 6.393 9.684.283.100
28/9/2020 28,40 27,33 -3,46% 27,22 28,66 27,80 27,33 27,36 506 11.401.524.800
25/9/2020 27,62 28,31 +1,18% 27,30 28,32 27,86 28,27 28,31 6.602 9.917.720.500
24/9/2020 27,05 27,98 +3,21% 27,01 28,08 27,81 27,96 27,98 5.301 13.405.433.600
23/9/2020 28,07 27,11 -4,54% 26,86 28,23 27,44 27,10 27,11 1.546 15.440.670.900
22/9/2020 27,87 28,40 +1,21% 27,53 28,54 28,08 28,35 28,40 2.347 12.684.454.700
21/9/2020 27,65 28,06 -0,85% 27,11 28,15 27,63 28,05 28,06 2.247 11.677.683.600
18/9/2020 28,27 28,30 -0,25% 27,79 28,87 28,33 28,26 28,30 6.983 10.352.876.100
17/9/2020 28,65 28,37 -2,68% 27,98 29,08 28,48 28,34 28,37 4.978 10.338.691.600
16/9/2020 29,15 29,15 +0,52% 28,64 29,30 29,02 29,13 29,15 5.052 9.598.202.800
15/9/2020 28,96 29,00 +0,52% 28,71 29,59 29,11 28,98 29,02 7.185 10.057.595.900
14/9/2020 27,80 28,85 +4,34% 27,78 29,15 28,85 28,84 28,85 8.529 10.435.570.500
11/9/2020 28,05 27,65 -2,09% 27,52 28,42 27,81 27,65 27,75 3.643 11.713.528.400
10/9/2020 28,89 28,24 -2,22% 28,07 29,08 28,52 28,17 28,24 8.860 10.501.255.700
9/9/2020 28,00 28,88 +4,26% 27,58 28,90 28,41 28,85 28,88 3.715 15.598.054.400
8/9/2020 27,04 27,70 +0,33% 26,92 28,26 27,67 27,70 27,79 3.537 20.465.449.100
4/9/2020 28,41 27,61 -1,81% 26,14 28,45 27,30 27,61 27,63 7.712 37.354.815.500
3/9/2020 29,86 28,12 -5,80% 27,76 30,19 28,69 28,12 28,16 9.793 25.979.249.200
2/9/2020 29,24 29,85 +3,47% 28,74 29,90 29,47 29,85 29,86 83 19.092.500.300
1/9/2020 29,17 28,85 -0,03% 28,67 29,65 29,10 28,85 28,92 6.050 23.622.081.200
31/8/2020 28,80 28,86 +0,21% 28,27 28,90 28,61 28,80 28,86 7.601 11.127.876.800
28/8/2020 28,30 28,80 +2,09% 28,06 28,80 28,64 28,74 28,80 6.071 9.732.663.000
27/8/2020 28,04 28,21 +0,39% 27,59 28,32 27,92 28,13 28,21 3.728 13.094.502.800
26/8/2020 27,84 28,10 +0,93% 27,40 28,23 27,88 28,10 28,11 848 12.343.658.500
25/8/2020 27,94 27,84 +0,11% 27,66 28,14 27,79 27,80 27,84 3.075 7.890.916.000
24/8/2020 28,36 27,81 -1,03% 27,53 28,43 27,83 27,80 27,81 7.795 8.922.643.800
21/8/2020 27,54 28,10 +2,03% 27,42 28,54 28,14 28,10 28,12 4.984 18.286.712.400
20/8/2020 27,09 27,54 -0,58% 26,64 27,91 27,44 27,54 27,60 4.248 21.087.795.500
19/8/2020 28,16 27,70 -1,07% 27,39 28,34 27,82 27,69 27,75 9.475 10.219.679.900
18/8/2020 27,51 28,00 +3,70% 27,17 28,21 27,71 27,99 28,03 3.754 12.906.049.100
17/8/2020 27,85 27,00 -2,77% 26,60 28,40 27,49 27,00 27,15 7.363 20.486.489.300
14/8/2020 28,01 27,77 -0,43% 27,50 29,39 28,36 27,76 27,78 7.884 35.669.957.900
13/8/2020 28,18 27,89 -0,39% 27,52 28,55 27,96 27,89 27,91 6.513 16.361.255.000
12/8/2020 27,54 28,00 +1,78% 26,92 28,12 27,49 27,90 28,00 510 19.443.390.400
11/8/2020 27,00 27,51 +3,23% 26,31 27,76 27,22 27,50 27,51 4.391 19.497.776.600
10/8/2020 28,70 26,65 -7,40% 26,65 28,82 27,14 26,65 26,70 8.298 27.547.480.200
7/8/2020 28,57 28,78 -0,14% 28,25 29,34 28,79 28,78 28,85 4.795 18.121.552.100
6/8/2020 26,62 28,82 +10,85% 26,55 29,14 28,14 28,81 28,83 6.232 41.728.185.900
5/8/2020 26,18 26,00 +0,23% 25,78 26,41 25,99 26,00 26,02 8.665 12.861.912.600
4/8/2020 25,52 25,94 +0,43% 25,50 26,07 25,75 25,90 25,94 6.096 14.690.378.900
3/8/2020 25,52 25,83 0,00% 25,44 26,33 25,77 25,82 25,83 1.584 17.814.552.500
31/7/2020 26,37 25,83 -1,11% 25,52 26,72 25,94 25,80 25,84 7.597 17.519.299.400
30/7/2020 25,94 26,12 +0,11% 25,62 26,29 25,97 26,12 26,15 8.955 14.270.024.000
29/7/2020 26,08 26,09 +0,54% 25,81 26,57 26,12 26,08 26,09 4.829 10.252.813.000
28/7/2020 26,26 25,95 -1,11% 25,76 26,35 25,97 25,95 25,96 358 11.338.428.800
27/7/2020 26,36 26,24 -0,46% 25,92 26,66 26,26 26,20 26,24 3.299 8.333.478.100
24/7/2020 25,90 26,36 +0,50% 24,60 26,36 25,75 26,31 26,36 7.993 12.743.941.200
23/7/2020 26,22 26,23 -0,27% 26,15 27,23 26,62 26,20 26,23 5.651 10.097.738.100
22/7/2020 26,26 26,30 +0,11% 25,92 27,25 26,58 26,28 26,30 4.284 19.448.101.900
21/7/2020 26,50 26,27 -0,45% 26,00 26,71 26,24 26,22 26,27 4.670 8.068.691.600
20/7/2020 25,71 26,39 +2,64% 25,36 26,75 26,31 26,38 26,39 3.350 8.354.608.300
17/7/2020 25,15 25,71 +2,27% 25,05 25,81 25,52 25,70 25,71 6.249 12.468.402.200
16/7/2020 24,90 25,14 +0,56% 24,56 25,32 24,85 25,00 25,14 6.129 7.967.018.800
15/7/2020 25,02 25,00 +1,30% 24,78 25,54 25,13 24,99 25,00 7.642 9.636.989.000
14/7/2020 24,70 24,68 +0,04% 24,15 25,04 24,60 24,68 24,72 3.900 6.772.816.000
13/7/2020 25,17 24,67 -1,60% 24,65 25,50 25,13 24,67 24,69 4.400 7.699.933.700
10/7/2020 25,10 25,07 -0,08% 24,76 25,34 25,08 25,07 25,08 2.371 7.165.600.000
9/7/2020 24,58 25,09 +3,17% 24,53 25,43 25,09 25,08 25,09 3.518 9.125.775.200
8/7/2020 24,53 24,32 -0,82% 24,24 25,14 24,68 24,32 24,37 6.541 10.403.219.700
7/7/2020 24,43 24,52 +0,66% 23,95 25,08 24,51 24,50 24,52 262 14.174.061.200
6/7/2020 24,68 24,36 +0,66% 24,31 24,99 24,59 24,36 24,40 6.722 8.427.463.300
3/7/2020 24,13 24,20 +0,29% 23,80 24,30 24,13 24,20 24,24 6.914 4.577.572.400
2/7/2020 24,20 24,13 +1,60% 23,83 24,51 24,11 24,09 24,13 8.558 9.616.037.000
1/7/2020 23,01 23,75 +2,59% 23,01 24,10 23,72 23,75 23,76 4.433 13.915.140.800
30/6/2020 22,14 23,15 +3,26% 22,10 23,43 23,07 23,14 23,20 884 11.782.196.700
29/6/2020 22,43 22,42 +0,72% 21,94 22,63 22,34 22,42 22,47 8.000 3.181.409.000
26/6/2020 23,09 22,26 -3,51% 22,19 23,09 22,48 22,26 22,29 2.014 5.167.299.000
25/6/2020 22,44 23,07 +2,95% 21,85 23,11 22,80 23,07 23,08 3.322 7.133.683.000
24/6/2020 22,88 22,41 -1,88% 22,04 23,18 22,48 22,41 22,43 4.517 7.533.221.700
23/6/2020 23,43 22,84 +0,88% 22,70 23,44 22,99 22,80 22,84 7.991 8.951.813.800
22/6/2020 22,56 22,64 +0,22% 22,36 23,02 22,66 22,59 22,64 4.453 8.777.920.500
19/6/2020 22,94 22,59 -0,66% 22,53 23,15 22,76 22,59 22,60 2.290 19.294.205.000
18/6/2020 22,30 22,74 +2,66% 21,73 22,78 22,56 22,69 22,74 2.233 16.738.445.700
17/6/2020 21,02 22,15 +5,33% 21,02 22,42 21,97 22,15 22,17 1.030 15.021.145.900
16/6/2020 21,58 21,03 -0,66% 20,81 21,70 21,28 21,03 21,08 1.464 9.499.772.100
15/6/2020 20,99 21,17 -1,76% 20,59 21,59 21,25 21,15 21,17 7.307 8.960.458.100
12/6/2020 20,88 21,55 +0,28% 20,56 21,55 21,07 21,55 21,56 4.337 11.474.344.600
10/6/2020 21,25 21,49 +1,80% 20,63 21,79 21,30 21,47 21,49 7.289 12.357.368.200
9/6/2020 20,69 21,11 +0,38% 20,42 21,47 21,11 21,02 21,11 1.965 12.110.909.600
8/6/2020 21,27 21,03 +1,30% 20,36 21,40 20,89 21,02 21,04 6.888 14.301.183.200
5/6/2020 21,94 20,76 -4,29% 20,50 22,11 21,15 20,75 20,76 2.745 17.633.292.100
4/6/2020 21,57 21,69 +0,98% 20,90 21,90 21,57 21,68 21,69 1.694 13.926.991.300
3/6/2020 21,14 21,48 +3,52% 20,64 21,60 21,10 21,47 21,49 8.516 14.401.957.300
2/6/2020 20,57 20,75 +1,52% 20,30 21,20 20,79 20,75 20,80 9.836 12.005.980.000
1/6/2020 20,09 20,44 +1,64% 19,83 20,83 20,37 20,43 20,45 3.797 11.221.696.500
29/5/2020 20,63 20,11 -1,90% 19,25 20,68 19,83 20,10 20,11 6.724 14.821.753.000
28/5/2020 20,34 20,50 +0,89% 19,90 20,85 20,38 20,50 20,53 5.106 10.496.222.700
27/5/2020 21,01 20,32 -1,69% 20,12 21,18 20,51 20,31 20,32 9.067 11.224.388.400
26/5/2020 20,80 20,67 +1,82% 20,54 21,29 20,93 20,66 20,67 9.547 12.170.094.000
25/5/2020 20,30 20,30 +2,89% 20,03 20,65 20,29 20,27 20,30 2.445 5.512.554.200
22/5/2020 19,95 19,73 -1,99% 19,60 20,16 19,87 19,73 19,75 2.116 4.585.282.600
21/5/2020 19,46 20,13 +3,66% 19,24 20,25 19,96 20,12 20,14 4.455 8.904.699.400
20/5/2020 19,33 19,42 +1,52% 19,13 19,79 19,47 19,42 19,43 1.987 6.980.813.200
19/5/2020 19,52 19,13 -0,05% 19,00 20,12 19,49 19,13 19,14 7.178 10.138.496.700
18/5/2020 19,27 19,14 +2,35% 18,79 19,46 19,13 19,14 19,16 1.703 11.802.303.600
15/5/2020 17,73 18,70 +5,41% 17,25 18,88 18,20 18,58 18,70 250 12.380.945.600
14/5/2020 17,26 17,74 +0,80% 17,05 17,74 17,40 17,69 17,74 6.087 8.233.369.700
13/5/2020 17,36 17,60 +1,97% 17,17 18,12 17,49 17,59 17,60 4.917 12.524.188.700
12/5/2020 18,26 17,26 -3,95% 17,24 18,70 17,96 17,26 17,35 4.774 7.422.767.900
11/5/2020 18,41 17,97 -2,86% 17,75 18,59 18,13 17,97 18,12 1.511 9.711.172.800
8/5/2020 18,78 18,50 +1,59% 17,95 18,95 18,42 18,47 18,50 4.938 10.263.008.900
7/5/2020 20,18 18,21 -7,52% 18,17 20,28 18,62 18,21 18,30 4.517 16.200.889.500
6/5/2020 20,23 19,69 -2,86% 19,32 20,28 19,67 19,69 19,73 7.759 9.451.063.600
5/5/2020 20,35 20,27 +1,35% 20,08 20,71 20,32 20,27 20,30 7.731 11.950.763.000
4/5/2020 19,73 20,00 -66,19% 19,10 20,30 19,80 20,00 20,01 3.034 10.530.301.400
30/4/2020 58,61 59,15 +0,60% 58,17 60,10 59,00 59,15 59,18 8.656 10.665.548.700
29/4/2020 58,80 58,80 +1,45% 56,80 59,50 58,23 58,78 58,80 3.202 12.689.074.700
28/4/2020 61,70 57,96 -0,82% 57,55 63,78 59,43 57,96 58,00 5.123 16.534.766.200
27/4/2020 54,90 58,44 +10,06% 54,00 59,12 57,53 58,38 58,44 167 10.027.814.100
24/4/2020 57,00 53,10 -9,40% 51,51 58,52 53,27 53,10 53,20 6.192 14.485.068.300
23/4/2020 61,40 58,61 -2,80% 58,19 61,40 59,48 58,61 59,20 712 8.939.934.500
22/4/2020 59,02 60,30 +2,17% 59,00 61,73 60,59 60,30 60,41 3.589 15.188.051.200
20/4/2020 57,59 59,02 -0,02% 57,27 59,21 58,31 59,00 59,07 1.827 9.880.259.400
17/4/2020 59,11 59,03 +1,64% 57,42 60,64 58,54 58,23 59,07 8.947 18.834.063.300
16/4/2020 56,61 58,08 +2,98% 55,69 59,57 57,88 58,00 58,10 315 16.670.973.300
15/4/2020 54,10 56,40 +2,53% 53,47 57,43 56,09 56,38 56,47 5.884 14.559.261.600
14/4/2020 56,60 55,01 -1,15% 54,95 58,85 56,49 55,01 55,02 8.025 14.789.880.300
13/4/2020 53,75 55,65 +3,53% 52,51 55,65 54,50 55,26 55,76 8.430 8.105.471.500
9/4/2020 56,16 53,75 -1,36% 53,75 57,78 55,27 53,74 54,76 184 20.106.838.200
8/4/2020 51,00 54,49 +7,05% 50,21 55,25 53,22 54,48 54,49 2.978 11.604.668.200
7/4/2020 49,98 50,90 +8,97% 49,01 54,45 51,88 50,85 50,90 692 18.021.977.700
6/4/2020 46,00 46,71 +6,30% 45,36 48,80 47,26 46,69 46,71 9.948 6.426.289.600
3/4/2020 45,38 43,94 -3,64% 42,80 45,90 44,20 43,94 44,24 4.087 13.787.289.100
2/4/2020 44,95 45,60 +1,85% 44,22 46,33 45,40 45,59 45,63 3.076 9.359.546.200
1/4/2020 44,89 44,77 -4,09% 42,70 47,30 44,74 44,77 45,28 9.722 13.677.341.500
31/3/2020 46,30 46,68 -0,55% 45,60 47,54 46,64 46,50 46,71 8.857 14.490.698.300
30/3/2020 47,79 46,94 +3,12% 45,54 48,50 47,13 46,94 47,30 3.545 13.486.730.900
27/3/2020 51,45 45,52 -14,39% 44,61 51,51 46,24 45,52 45,83 2.024 30.301.250.000
26/3/2020 55,18 53,17 -3,33% 51,03 56,59 53,23 52,59 53,17 1.618 20.665.582.200
25/3/2020 45,70 55,00 +19,80% 45,03 56,31 51,78 54,76 55,00 39 11.870.367.300
24/3/2020 47,62 45,91 +5,01% 45,91 49,41 47,23 46,10 46,39 1.187 10.809.373.000
23/3/2020 43,72 43,72 -0,02% 40,57 43,94 42,29 42,80 43,72 3.243 10.579.641.600
20/3/2020 43,19 43,73 +3,87% 41,62 46,65 44,39 43,00 43,74 5.907 26.607.474.000
19/3/2020 42,00 42,10 -1,80% 37,14 45,43 42,16 42,10 42,32 3.041 17.034.478.300
18/3/2020 46,18 42,87 -15,34% 40,18 47,22 43,47 42,84 42,87 4.203 18.651.692.200
17/3/2020 51,03 50,64 +2,26% 49,42 53,77 51,73 50,64 50,67 9.679 7.916.710.400
16/3/2020 50,12 49,52 -14,09% 47,26 52,44 50,05 49,50 49,52 4.082 11.486.407.200
13/3/2020 60,00 57,64 +12,47% 51,89 60,00 55,09 57,38 57,64 4.839 14.946.675.700
12/3/2020 50,60 51,25 -12,69% 50,20 54,08 51,75 51,22 51,25 6.298 9.089.786.000
11/3/2020 60,00 58,70 -5,75% 55,00 61,38 58,99 58,30 58,70 7.373 21.193.931.800
10/3/2020 60,00 62,28 +6,79% 59,87 63,45 61,40 61,42 62,30 5.269 13.940.888.700
9/3/2020 57,50 58,32 -10,19% 57,50 62,28 60,28 58,32 58,51 7.311 20.185.794.500
6/3/2020 65,63 64,94 -6,56% 64,20 66,84 65,12 64,94 65,00 7.346 20.710.164.900
5/3/2020 72,95 69,50 -6,08% 67,28 73,50 70,44 69,25 69,50 9.435 10.449.793.800
4/3/2020 74,44 74,00 +0,97% 72,05 74,44 73,52 74,00 74,09 1.773 14.822.027.900
3/3/2020 74,47 73,29 -1,20% 71,68 75,52 73,62 73,08 73,29 1.302 14.449.024.000
2/3/2020 70,99 74,18 +4,46% 70,33 74,68 72,81 73,83 74,18 7.854 24.076.941.100
28/2/2020 73,32 71,01 -3,57% 70,00 73,39 70,84 70,98 71,09 7.880 28.219.791.400
27/2/2020 77,50 73,64 -6,07% 73,64 78,40 75,20 73,62 73,72 9.962 29.972.124.300
26/2/2020 80,00 78,40 -5,58% 77,50 80,00 78,78 78,38 78,40 6.192 22.449.247.800
21/2/2020 81,99 83,03 +0,96% 81,00 83,32 82,32 82,89 83,03 1.717 14.828.532.200
20/2/2020 82,25 82,24 -0,01% 80,43 83,65 82,03 81,81 82,24 8.392 24.894.359.900
19/2/2020 82,60 82,25 -0,42% 80,83 83,43 81,91 82,11 82,35 3.107 19.084.923.900
18/2/2020 82,79 82,60 -1,34% 78,16 82,79 80,25 82,17 82,60 4.651 37.933.194.300
17/2/2020 77,70 83,72 +7,75% 76,54 83,72 80,74 83,50 83,72 3.803 24.923.067.200
14/2/2020 78,20 77,70 -0,51% 76,70 78,20 77,44 77,44 77,70 1.224 14.916.170.600
13/2/2020 78,38 78,10 -0,38% 75,42 79,23 77,51 78,05 78,10 5.896 20.873.896.400
12/2/2020 76,03 78,40 +4,24% 76,03 78,97 77,63 78,38 78,40 5.186 20.122.589.500
11/2/2020 75,00 75,21 +0,91% 74,02 75,95 75,45 75,21 75,22 2.292 15.992.362.300
10/2/2020 75,76 74,53 -1,23% 73,61 76,41 74,71 74,12 74,55 91 12.409.469.600
7/2/2020 76,71 75,46 -1,58% 74,90 77,54 75,74 75,40 75,60 763 15.132.472.200
6/2/2020 78,58 76,67 -2,02% 75,68 79,11 77,45 76,61 76,70 9.785 19.682.232.800
5/2/2020 78,78 78,25 +0,32% 78,25 80,63 79,39 78,22 78,90 821 17.671.901.100
4/2/2020 79,79 78,00 -0,54% 77,53 79,81 78,04 77,90 78,00 2.404 16.715.397.500
3/2/2020 74,65 78,42 +5,05% 74,15 79,03 76,61 78,36 78,75 6.752 21.303.816.100
31/1/2020 71,03 74,65 +2,68% 71,03 74,65 73,67 74,51 74,65 2.915 15.959.908.200
30/1/2020 72,00 72,70 -1,09% 71,14 73,90 72,42 72,60 72,70 2.301 19.700.426.200
29/1/2020 74,80 73,50 -1,41% 72,80 74,80 73,59 73,47 73,50 9.722 11.975.221.500
28/1/2020 72,69 74,55 +3,17% 71,95 74,88 73,67 74,54 74,55 9.172 11.918.791.000
27/1/2020 71,99 72,26 -1,63% 70,51 72,39 71,66 72,22 72,27 9.291 11.237.546.200
24/1/2020 74,65 73,46 -1,88% 73,24 74,68 73,55 73,46 73,50 7.671 12.516.361.300
23/1/2020 73,34 74,87 +1,07% 72,81 74,87 73,76 74,72 74,87 8.824 9.589.213.600
22/1/2020 72,41 74,08 +2,60% 72,09 74,08 73,43 73,75 74,09 8.101 10.094.704.800

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.