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: 3 Anos

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

TUPY3 - TUPY - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 21,79 21,53 -1,15% 21,35 21,83 21,50 21,38 21,54 2.266 819.708.600
20/1/2025 21,73 21,78 +0,18% 21,52 21,91 21,67 21,78 21,80 2.060 555.814.400
17/1/2025 22,10 21,74 -0,96% 21,68 22,10 21,87 21,72 21,90 1.592 721.395.700
16/1/2025 22,12 21,95 -0,77% 21,70 22,12 21,87 21,77 21,95 1.898 735.314.100
15/1/2025 21,30 22,12 +4,34% 21,20 22,12 21,84 22,07 22,12 2.968 1.175.125.100
14/1/2025 21,50 21,20 -0,38% 20,95 21,50 21,12 21,14 21,25 1.770 592.308.700
13/1/2025 21,41 21,28 0,00% 21,17 21,52 21,33 21,24 21,32 2.123 694.508.900
10/1/2025 21,77 21,28 -1,85% 21,11 21,77 21,28 21,25 21,28 1.705 571.087.800
9/1/2025 21,82 21,68 -1,23% 21,68 22,07 21,93 21,68 21,90 2.038 1.142.542.000
8/1/2025 21,83 21,95 +0,55% 21,65 22,02 21,87 21,95 21,97 2.232 986.103.500
7/1/2025 21,65 21,83 +0,83% 21,58 22,04 21,84 21,82 21,92 1.969 882.620.800
6/1/2025 21,84 21,65 +1,36% 21,11 21,84 21,46 21,55 21,65 4.998 1.645.338.100
3/1/2025 21,74 21,36 -1,39% 20,91 21,78 21,19 21,25 21,40 5.560 5.960.848.900
2/1/2025 22,67 21,66 -9,37% 21,55 22,67 21,77 21,60 21,66 5.474 2.576.030.700
30/12/2024 23,29 23,90 +3,02% 23,14 23,91 23,46 23,90 23,91 7.504 4.702.200.900
27/12/2024 23,21 23,20 +0,43% 23,01 23,31 23,13 23,20 23,23 7.104 4.683.554.800
26/12/2024 22,91 23,10 +1,81% 22,69 23,21 23,05 23,10 23,11 6.489 2.537.761.000
23/12/2024 22,94 22,69 -1,13% 22,55 22,94 22,65 22,55 22,70 4.965 1.774.675.300
20/12/2024 22,84 22,95 +0,88% 22,55 23,09 22,85 22,89 22,95 4.134 1.798.312.800
19/12/2024 22,40 22,75 +1,56% 22,35 22,80 22,66 22,75 22,78 3.996 1.544.615.000
18/12/2024 22,79 22,40 -1,67% 22,26 22,97 22,61 22,30 22,40 4.558 1.994.292.600
17/12/2024 22,75 22,78 +0,57% 22,27 22,89 22,58 22,75 22,78 3.790 1.594.603.000
16/12/2024 22,91 22,65 -1,82% 22,65 23,12 22,82 22,60 22,65 3.751 1.547.138.500
13/12/2024 23,19 23,07 -0,52% 22,95 23,28 23,09 22,95 23,09 4.917 1.919.346.800
12/12/2024 23,49 23,19 -1,99% 22,81 23,71 23,20 23,10 23,19 5.116 1.870.220.500
11/12/2024 22,86 23,66 +3,45% 22,83 23,77 23,40 23,44 23,66 3.785 1.594.509.400
10/12/2024 22,68 22,87 +2,14% 22,29 22,88 22,67 22,87 22,88 4.380 1.508.210.800
9/12/2024 22,64 22,39 -0,04% 22,06 22,73 22,36 22,29 22,39 5.476 1.796.756.300
6/12/2024 21,91 22,40 +2,94% 21,85 22,81 22,42 22,40 22,57 6.867 2.477.164.100
5/12/2024 21,40 21,76 +6,20% 21,40 21,96 21,63 21,76 21,78 6.033 5.095.817.300
4/12/2024 20,14 20,49 +1,44% 20,00 20,81 20,52 20,48 20,63 4.668 1.509.703.100
3/12/2024 20,05 20,20 +0,30% 19,94 20,38 20,10 20,15 20,20 7.248 2.372.989.800
2/12/2024 20,69 20,14 -2,61% 20,14 20,78 20,30 20,14 20,18 6.410 2.210.401.900
29/11/2024 21,00 20,68 -3,68% 20,22 21,00 20,59 20,68 20,83 7.165 2.309.562.600
28/11/2024 21,42 21,47 +0,19% 20,82 21,47 21,16 21,21 21,53 3.543 1.502.373.900
27/11/2024 22,10 21,43 -2,77% 21,43 22,12 21,68 21,42 21,50 5.161 2.197.553.700
26/11/2024 22,07 22,04 -0,23% 21,87 22,34 22,11 22,04 22,10 3.010 1.331.426.700
25/11/2024 21,42 22,09 +1,75% 21,42 22,34 22,13 22,06 22,21 3.101 1.264.346.700
22/11/2024 21,60 21,71 +0,79% 21,43 21,81 21,60 21,71 21,76 2.099 778.761.600
21/11/2024 21,90 21,54 -1,64% 21,52 21,90 21,61 21,54 21,68 3.124 1.165.361.700
19/11/2024 21,85 21,90 +0,09% 21,65 22,06 21,83 21,90 21,94 4.377 1.741.351.100
18/11/2024 22,31 21,88 -1,93% 21,75 22,56 22,04 21,83 21,88 5.422 2.278.850.400
14/11/2024 23,04 22,31 -7,43% 21,97 23,14 22,41 22,31 22,40 12.181 5.895.943.500
13/11/2024 24,38 24,10 -0,37% 23,66 24,41 23,93 24,10 24,12 3.618 1.344.933.300
12/11/2024 24,23 24,19 +1,43% 23,86 24,28 24,10 24,19 24,31 3.037 1.345.600.100
11/11/2024 23,86 23,85 +0,76% 23,51 23,90 23,73 23,76 23,85 1.829 761.531.500
8/11/2024 23,80 23,67 -0,75% 23,40 23,86 23,61 23,60 23,67 2.774 1.076.556.100
7/11/2024 23,55 23,85 +1,32% 23,51 24,78 23,92 23,85 23,94 6.320 2.968.987.700
6/11/2024 23,31 23,54 -0,04% 23,15 23,62 23,45 23,49 23,56 3.461 2.303.703.500
5/11/2024 23,65 23,55 0,00% 23,20 23,68 23,40 23,50 23,55 3.484 1.302.244.100
4/11/2024 23,19 23,55 +1,90% 23,19 23,69 23,55 23,55 23,67 3.559 1.493.083.400
1/11/2024 23,30 23,11 -1,03% 23,03 23,40 23,22 23,10 23,13 4.114 2.085.422.900
31/10/2024 23,42 23,35 -0,43% 23,25 23,66 23,36 23,35 23,36 2.775 1.778.005.100
30/10/2024 23,25 23,45 +0,86% 23,25 23,68 23,50 23,45 23,55 1.883 635.324.300
29/10/2024 23,67 23,25 -0,43% 23,19 23,67 23,31 23,25 23,37 3.679 1.672.645.900
28/10/2024 23,36 23,35 +0,43% 23,30 23,58 23,39 23,32 23,40 2.363 925.227.200
25/10/2024 23,33 23,25 -0,34% 23,10 23,42 23,22 23,20 23,26 2.317 911.880.400
24/10/2024 23,44 23,33 +0,04% 23,13 23,57 23,25 23,33 23,35 3.706 1.841.866.000
23/10/2024 23,10 23,32 +0,47% 22,95 23,39 23,13 23,23 23,32 2.519 1.316.307.000
22/10/2024 23,36 23,21 -0,30% 23,10 23,41 23,18 23,21 23,23 3.138 1.959.247.400
21/10/2024 23,24 23,28 +0,22% 23,24 23,58 23,39 23,28 23,30 2.476 810.536.600
18/10/2024 23,80 23,23 -2,15% 23,23 24,02 23,43 23,22 23,39 3.436 1.469.445.100
17/10/2024 24,15 23,74 -2,18% 23,64 24,15 23,76 23,73 23,74 3.174 1.525.475.600
16/10/2024 24,06 24,27 +1,59% 23,71 24,42 24,01 24,27 24,32 4.751 2.289.513.700
15/10/2024 24,35 23,89 -1,32% 23,86 24,55 24,01 23,89 23,90 4.705 2.467.895.700
14/10/2024 24,39 24,21 -0,37% 24,06 24,45 24,25 24,21 24,33 2.843 1.080.317.600
11/10/2024 24,56 24,30 -1,18% 24,22 24,57 24,35 24,30 24,38 2.691 1.080.314.200
10/10/2024 24,41 24,59 +0,45% 24,26 24,59 24,45 24,42 24,60 1.711 717.872.200
9/10/2024 24,90 24,48 -1,73% 24,47 24,90 24,64 24,45 24,48 1.857 923.480.100
8/10/2024 25,15 24,91 -0,88% 24,91 25,22 25,06 24,90 25,08 2.488 1.150.560.200
7/10/2024 25,29 25,13 -0,67% 25,00 25,44 25,18 25,13 25,19 1.932 816.568.400
4/10/2024 25,42 25,30 -0,47% 25,15 25,54 25,24 25,16 25,30 1.752 755.479.000
3/10/2024 25,34 25,42 +0,08% 25,21 25,51 25,35 25,42 25,51 1.658 771.117.500
2/10/2024 25,43 25,40 +0,40% 25,39 25,78 25,56 25,40 25,59 1.390 629.109.600
1/10/2024 25,71 25,30 -1,59% 25,28 25,80 25,44 25,30 25,44 2.798 996.302.700
30/9/2024 25,50 25,71 +1,38% 25,18 25,71 25,44 25,43 25,71 2.079 965.558.400
26/9/2024 25,44 25,36 +0,56% 25,13 25,45 25,27 25,23 25,36 2.369 895.604.000
25/9/2024 25,99 25,22 -1,79% 25,19 26,04 25,46 25,22 25,23 3.029 1.929.655.000
24/9/2024 26,17 25,68 -0,58% 25,68 26,31 25,86 25,68 25,70 2.700 1.006.484.400
23/9/2024 26,27 25,83 -1,94% 25,80 26,27 25,93 25,83 25,93 1.959 753.048.400
20/9/2024 26,84 26,34 -1,86% 26,16 26,84 26,43 26,33 26,34 3.629 1.376.218.100
19/9/2024 27,66 26,84 -1,32% 26,84 27,66 27,04 26,84 26,96 1.805 758.893.600
18/9/2024 27,30 27,20 +0,07% 27,08 27,66 27,31 27,04 27,20 2.043 935.693.700
17/9/2024 26,93 27,18 +0,93% 26,68 27,28 27,06 27,13 27,25 1.375 526.424.000
16/9/2024 27,24 26,93 -1,14% 26,74 27,24 26,87 26,78 26,93 1.382 605.559.300
13/9/2024 26,84 27,24 +0,74% 26,84 27,46 27,26 27,23 27,38 1.742 773.542.600
12/9/2024 27,03 27,04 +0,04% 26,60 27,06 26,86 26,99 27,04 1.895 677.695.700
11/9/2024 26,93 27,03 -0,11% 26,71 27,17 26,97 27,01 27,18 1.817 660.334.400
10/9/2024 26,70 27,06 +0,82% 26,38 27,06 26,72 26,81 27,07 2.657 1.208.511.600
9/9/2024 27,21 26,84 -0,70% 26,62 27,31 26,84 26,83 26,89 2.465 1.027.497.000
6/9/2024 27,30 27,03 -2,07% 27,01 27,71 27,22 27,03 27,15 2.557 1.143.973.500
5/9/2024 28,10 27,60 -1,50% 27,42 28,30 27,62 27,59 27,60 2.117 954.856.200
4/9/2024 27,92 28,02 +0,39% 27,85 28,39 28,16 28,00 28,19 3.641 1.923.799.100
3/9/2024 27,48 27,91 +0,94% 27,08 27,99 27,74 27,74 27,91 3.864 1.728.472.900
2/9/2024 27,00 27,65 +1,06% 26,88 27,65 27,35 27,37 27,65 3.846 1.415.817.800
30/8/2024 26,74 27,36 +1,00% 26,56 27,36 27,22 27,32 27,37 2.843 1.758.645.100
29/8/2024 27,48 27,09 -1,63% 27,09 27,48 27,23 27,09 27,31 2.075 1.115.683.900
28/8/2024 27,13 27,54 +1,92% 26,57 27,54 27,21 27,40 27,55 3.286 1.396.984.300
27/8/2024 27,68 27,02 -2,84% 26,78 27,73 27,08 27,00 27,03 3.411 1.992.400.000
26/8/2024 27,71 27,81 +0,83% 27,48 27,90 27,74 27,66 27,82 2.434 959.844.400
23/8/2024 27,35 27,58 +1,14% 27,03 27,77 27,42 27,57 27,74 2.453 1.117.146.300
22/8/2024 27,90 27,27 -2,05% 26,85 27,90 27,24 27,25 27,30 3.369 1.527.374.600
21/8/2024 27,62 27,84 +0,18% 27,48 27,89 27,73 27,74 27,84 2.649 1.180.212.700
20/8/2024 27,36 27,79 +0,62% 27,29 27,88 27,62 27,59 27,79 3.476 1.501.324.700
19/8/2024 27,00 27,62 +2,37% 26,91 27,62 27,27 27,47 27,62 2.421 1.152.988.900
16/8/2024 27,32 26,98 -0,99% 26,93 27,61 27,16 26,98 27,00 2.967 1.100.275.300
15/8/2024 26,90 27,25 +1,30% 26,78 27,90 27,38 27,20 27,25 4.134 1.892.836.300
14/8/2024 26,00 26,90 +4,30% 25,15 27,36 26,72 26,85 26,90 6.326 3.173.228.600
13/8/2024 25,58 25,79 +1,70% 25,46 25,85 25,71 25,63 25,79 2.214 1.027.630.200
12/8/2024 25,59 25,36 -0,08% 25,25 25,70 25,45 25,35 25,36 1.572 626.803.600
9/8/2024 25,39 25,38 +0,55% 25,27 25,79 25,54 25,38 25,56 2.799 1.187.939.000
8/8/2024 25,26 25,24 +0,32% 25,04 25,43 25,27 25,24 25,30 1.897 661.305.300
7/8/2024 24,80 25,16 +3,58% 24,45 25,16 24,89 25,00 25,17 2.586 1.021.535.500
6/8/2024 24,66 24,29 -1,50% 24,25 24,95 24,45 24,29 24,32 4.009 1.880.628.000
5/8/2024 24,15 24,66 -0,52% 23,66 24,93 24,53 24,66 24,81 4.627 1.843.756.900
2/8/2024 24,60 24,79 -0,20% 24,43 25,00 24,62 24,75 24,79 3.352 1.194.884.800
1/8/2024 24,70 24,84 +0,57% 24,67 25,27 24,95 24,69 24,84 3.840 1.291.531.700
31/7/2024 24,50 24,70 +0,16% 24,50 24,92 24,68 24,69 24,70 2.388 1.327.136.600
30/7/2024 24,80 24,66 -1,08% 24,60 24,98 24,75 24,66 24,74 1.762 660.325.700
29/7/2024 25,24 24,93 -0,80% 24,83 25,32 24,98 24,85 24,93 1.594 704.233.000
26/7/2024 25,05 25,13 +0,88% 24,89 25,21 25,06 25,10 25,24 2.256 1.132.958.200
25/7/2024 25,45 24,91 -1,93% 24,78 25,49 25,05 24,85 24,92 2.760 1.075.781.500
24/7/2024 25,79 25,40 -0,97% 25,29 25,80 25,48 25,29 25,41 2.285 899.981.600
23/7/2024 26,17 25,65 -1,23% 25,65 26,19 25,91 25,65 25,73 2.849 1.132.509.200
22/7/2024 25,88 25,97 +1,29% 25,59 26,14 25,94 25,91 25,97 1.384 633.158.600
19/7/2024 26,50 25,64 -0,58% 25,49 26,50 25,73 25,49 25,66 2.092 987.167.500
18/7/2024 26,53 25,79 -2,83% 25,72 26,77 26,01 25,79 25,92 3.714 2.585.258.600
17/7/2024 25,72 26,54 +2,43% 25,72 26,80 26,46 26,54 26,75 4.696 2.317.809.700
16/7/2024 25,55 25,91 +1,05% 25,55 26,18 25,95 25,91 26,04 2.669 1.130.089.300
15/7/2024 25,57 25,64 +0,27% 25,38 25,76 25,58 25,54 25,66 2.445 1.133.036.800
12/7/2024 25,24 25,57 +1,23% 25,17 25,72 25,53 25,56 25,60 3.917 3.337.862.700
11/7/2024 24,58 25,26 +2,93% 24,58 25,32 25,13 25,25 25,26 2.992 1.127.024.200
10/7/2024 24,94 24,54 -1,60% 24,54 25,19 24,88 24,54 24,57 2.946 1.099.121.100
9/7/2024 24,69 24,94 +0,56% 24,57 25,19 24,94 24,94 25,12 2.432 1.167.380.200
8/7/2024 24,92 24,80 -0,48% 24,55 25,19 24,85 24,57 24,80 2.595 1.358.566.800
5/7/2024 25,00 24,92 -0,91% 24,52 25,15 24,80 24,85 24,98 2.470 1.105.760.400
4/7/2024 24,47 25,15 +3,16% 24,47 25,15 24,89 25,15 25,18 2.977 1.389.609.200
3/7/2024 23,81 24,38 +2,74% 23,79 24,59 24,30 24,36 24,50 3.266 1.398.469.200
2/7/2024 23,54 23,73 +1,50% 23,39 23,96 23,79 23,73 23,88 2.739 1.079.869.100
1/7/2024 23,75 23,38 -1,06% 23,21 23,78 23,48 23,38 23,47 3.173 1.382.951.100
28/6/2024 23,79 23,63 -0,08% 23,46 23,84 23,67 23,62 23,75 1.579 782.447.600
27/6/2024 23,50 23,65 +1,03% 23,32 23,71 23,53 23,63 23,72 2.537 1.065.436.800
26/6/2024 23,47 23,41 -0,09% 23,15 23,53 23,39 23,41 23,45 1.781 802.351.200
25/6/2024 23,48 23,43 -0,13% 23,30 23,84 23,49 23,43 23,61 2.115 835.076.500
24/6/2024 22,55 23,46 +6,54% 22,51 23,74 23,35 23,46 23,47 4.120 2.475.091.200
21/6/2024 22,11 22,02 -0,72% 21,87 22,21 22,05 22,01 22,06 2.210 871.910.700
20/6/2024 22,67 22,18 -1,42% 21,98 22,72 22,25 22,17 22,32 3.064 1.774.541.800
19/6/2024 22,10 22,50 +1,81% 21,91 22,50 22,29 22,40 22,51 1.960 1.147.273.100
18/6/2024 21,21 22,10 +3,76% 21,21 22,10 21,79 22,09 22,10 2.326 1.250.542.500
17/6/2024 21,47 21,30 -0,79% 21,24 21,61 21,33 21,30 21,33 2.268 1.101.557.100
14/6/2024 21,47 21,47 +0,05% 21,31 21,58 21,42 21,47 21,55 1.962 841.296.900
13/6/2024 21,70 21,46 -1,11% 21,36 21,70 21,49 21,45 21,46 2.704 1.117.124.100
12/6/2024 21,90 21,70 -0,50% 21,56 22,02 21,76 21,69 21,70 3.036 1.458.747.900
11/6/2024 21,80 21,81 0,00% 21,80 22,07 21,88 21,81 21,82 2.153 923.453.300
10/6/2024 22,50 21,81 -3,58% 21,80 22,55 21,98 21,81 21,95 6.228 3.062.696.100
7/6/2024 22,77 22,62 -0,83% 22,43 22,80 22,58 22,50 22,62 2.686 1.245.039.400
6/6/2024 22,80 22,81 +0,09% 22,54 22,89 22,67 22,68 22,81 4.810 1.808.281.800
5/6/2024 23,08 22,79 -1,47% 22,73 23,16 22,88 22,75 22,85 5.358 2.081.348.400
4/6/2024 23,42 23,13 -0,94% 23,10 23,42 23,18 23,12 23,13 3.484 1.223.878.100
3/6/2024 23,20 23,35 +0,86% 23,04 23,61 23,31 23,33 23,37 3.589 1.403.525.400
31/5/2024 23,05 23,15 -0,22% 22,81 23,35 23,02 23,05 23,15 4.644 1.977.057.500
29/5/2024 23,30 23,20 -0,34% 23,01 23,40 23,15 23,12 23,21 2.418 1.065.238.100
28/5/2024 23,48 23,28 -0,26% 23,23 23,60 23,41 23,28 23,37 3.159 1.358.517.700
27/5/2024 23,49 23,34 -0,38% 23,28 23,49 23,36 23,33 23,39 1.167 445.367.100
24/5/2024 23,53 23,43 -0,30% 23,28 23,59 23,41 23,34 23,43 2.551 990.869.500
23/5/2024 23,58 23,50 -0,25% 23,33 23,73 23,48 23,50 23,54 2.504 946.885.400
22/5/2024 23,75 23,56 -0,80% 23,41 23,78 23,55 23,47 23,56 4.633 1.982.993.000
21/5/2024 23,92 23,75 -0,92% 23,56 24,02 23,75 23,73 23,89 4.474 2.041.834.300
20/5/2024 24,20 23,97 -1,40% 23,86 24,31 23,98 23,88 23,97 4.331 2.188.298.300
17/5/2024 24,21 24,31 +0,41% 24,06 24,45 24,27 24,31 24,33 3.361 1.664.994.000
16/5/2024 24,29 24,21 -0,29% 24,14 24,64 24,27 24,20 24,27 4.170 2.508.566.300
15/5/2024 24,75 24,28 -3,19% 24,16 25,07 24,43 24,25 24,28 8.009 3.658.503.900
14/5/2024 25,15 25,08 +0,16% 24,84 25,20 25,03 25,08 25,19 3.395 1.340.610.300
13/5/2024 25,22 25,04 -0,56% 24,85 25,22 25,01 24,96 25,05 2.332 1.106.889.400
10/5/2024 25,27 25,18 -0,12% 24,99 25,42 25,21 25,14 25,18 3.462 1.523.057.300
9/5/2024 25,15 25,21 -0,40% 24,79 25,32 25,01 25,16 25,23 3.993 1.897.980.200
8/5/2024 25,25 25,31 -0,32% 25,00 25,51 25,25 25,31 25,35 3.470 1.483.808.000
7/5/2024 26,04 25,39 -2,46% 25,01 26,05 25,37 25,34 25,40 4.103 2.532.229.700
6/5/2024 26,41 26,03 -2,18% 26,03 26,69 26,30 26,03 26,17 1.766 796.094.300
3/5/2024 26,36 26,61 +1,49% 26,25 26,81 26,57 26,60 26,68 3.026 2.002.496.400
2/5/2024 26,05 26,22 +0,73% 25,89 26,43 26,15 26,20 26,26 1.773 1.102.376.800
30/4/2024 26,45 26,03 -1,33% 25,89 26,52 26,06 25,98 26,11 3.320 2.093.157.000
29/4/2024 26,46 26,38 +0,23% 26,17 26,75 26,39 26,19 26,38 1.522 815.443.500
26/4/2024 26,21 26,32 +0,30% 26,21 26,56 26,35 26,28 26,38 1.882 967.621.300
25/4/2024 26,39 26,24 -0,87% 25,74 26,52 26,11 26,05 26,24 3.655 2.009.865.200
24/4/2024 26,70 26,47 -0,86% 26,47 26,95 26,61 26,46 26,64 2.707 1.332.308.900
23/4/2024 26,68 26,70 +0,07% 26,14 26,74 26,52 26,61 26,75 1.721 1.031.411.800
22/4/2024 26,90 26,68 -0,93% 26,64 26,99 26,79 26,68 26,70 1.793 834.096.700
19/4/2024 26,99 26,93 -0,59% 26,71 27,21 26,95 26,90 27,00 2.890 1.579.172.600
18/4/2024 27,00 27,09 +0,33% 26,68 27,47 27,05 26,94 27,10 3.708 1.967.440.400
17/4/2024 26,91 27,00 +0,37% 26,83 27,46 27,00 26,97 27,04 3.209 1.473.137.400
16/4/2024 26,90 26,90 -0,92% 26,37 27,16 26,81 26,87 26,99 4.045 1.796.653.800
15/4/2024 27,30 27,15 -1,06% 27,05 27,43 27,18 27,09 27,15 3.979 2.824.260.900
12/4/2024 28,50 27,44 -3,82% 27,33 28,50 27,65 27,40 27,53 3.600 1.806.118.400
11/4/2024 28,40 28,53 +0,42% 28,15 28,74 28,48 28,53 28,55 1.819 915.328.800
10/4/2024 28,91 28,41 -2,20% 28,03 28,97 28,33 28,41 28,42 2.950 1.695.510.700
9/4/2024 28,88 29,05 +0,59% 28,74 29,23 28,96 28,92 29,08 1.804 819.986.700
8/4/2024 28,31 28,88 +2,01% 28,30 29,02 28,67 28,87 28,88 2.525 1.074.637.800
5/4/2024 28,11 28,31 +0,21% 28,00 28,68 28,34 28,20 28,32 4.314 2.060.437.800
4/4/2024 27,76 28,25 +1,77% 27,63 28,80 28,32 28,14 28,29 4.004 2.691.834.900
3/4/2024 27,59 27,76 +0,25% 27,16 28,08 27,70 27,73 27,81 3.016 1.536.353.100
2/4/2024 27,48 27,69 +0,14% 27,00 27,74 27,41 27,56 27,69 3.155 1.623.930.900
1/4/2024 27,79 27,65 -0,65% 27,52 28,09 27,73 27,54 27,66 3.221 1.583.847.700
28/3/2024 27,65 27,83 +1,20% 27,27 27,89 27,57 27,70 27,83 3.692 1.968.039.100
27/3/2024 27,39 27,50 +0,73% 26,95 27,56 27,39 27,44 27,50 2.712 1.264.271.900
26/3/2024 27,16 27,30 +0,52% 26,89 27,40 27,24 27,20 27,30 2.311 1.049.553.400
25/3/2024 27,19 27,16 +0,22% 27,00 27,39 27,17 27,05 27,19 2.517 1.207.380.900
22/3/2024 27,79 27,10 -2,24% 26,52 27,79 27,15 27,09 27,10 3.942 2.476.723.000
21/3/2024 28,07 27,72 -0,96% 27,49 28,40 27,92 27,69 27,74 3.833 2.151.915.800
20/3/2024 27,78 27,99 +1,71% 27,23 28,04 27,71 27,94 27,99 3.088 1.810.014.600
19/3/2024 26,96 27,52 +2,08% 26,96 27,67 27,30 27,50 27,60 2.733 1.400.138.600
18/3/2024 26,81 26,96 +0,56% 26,31 27,12 26,89 26,84 26,97 3.037 3.947.555.100
15/3/2024 27,35 26,81 -1,61% 26,75 27,37 26,97 26,81 26,98 1.843 716.972.700
14/3/2024 27,50 27,25 -1,23% 27,13 27,76 27,36 27,24 27,28 3.430 1.341.596.200
13/3/2024 27,76 27,59 -0,65% 27,56 27,93 27,76 27,58 27,72 2.638 1.320.157.500
12/3/2024 27,89 27,77 -0,22% 27,11 28,07 27,62 27,71 27,87 3.062 1.241.544.800
11/3/2024 27,56 27,83 +1,02% 27,40 27,92 27,69 27,78 27,83 3.913 1.613.794.500
8/3/2024 27,32 27,55 +0,33% 27,18 27,88 27,46 0,00 0,00 3.718 1.744.225.600
7/3/2024 26,87 27,46 +2,27% 26,68 27,46 27,06 27,42 27,46 4.128 1.733.873.100
6/3/2024 26,41 26,85 +2,21% 26,22 26,85 26,58 26,56 26,85 4.798 2.276.160.600
5/3/2024 25,41 26,27 +3,43% 25,40 26,35 26,07 26,27 26,35 3.909 1.821.750.900
4/3/2024 25,75 25,40 -1,13% 25,32 25,75 25,42 25,33 25,47 2.254 945.101.100
1/3/2024 25,68 25,69 +0,35% 25,32 25,91 25,61 25,62 25,69 3.427 1.563.332.100
29/2/2024 25,78 25,60 -0,74% 25,21 25,78 25,50 25,33 25,60 2.474 1.593.583.000
28/2/2024 25,60 25,79 +0,47% 25,21 25,84 25,56 25,65 25,81 3.858 1.655.522.900
27/2/2024 24,71 25,67 +3,93% 24,71 25,67 25,17 25,41 25,67 4.873 3.557.348.700
26/2/2024 24,91 24,70 -0,64% 24,50 24,91 24,65 24,65 24,75 3.125 1.718.178.000
23/2/2024 25,56 24,86 -2,62% 24,75 25,69 25,02 0,00 0,00 4.425 2.491.108.200
22/2/2024 25,50 25,53 +0,12% 25,28 25,70 25,48 25,51 25,56 2.403 1.264.475.700
21/2/2024 25,58 25,50 -0,39% 25,30 25,60 25,47 25,48 25,50 1.817 828.621.000
20/2/2024 25,20 25,60 +1,23% 25,17 25,60 25,36 25,48 25,61 2.849 1.253.794.500
19/2/2024 25,22 25,29 +0,12% 25,08 25,29 25,17 25,17 25,29 1.488 653.813.900
16/2/2024 25,09 25,26 +1,04% 24,89 25,28 25,12 25,11 25,26 2.073 721.921.700
15/2/2024 24,91 25,00 +0,36% 24,79 25,07 24,94 24,98 25,01 2.479 1.016.636.400
14/2/2024 25,10 24,91 -0,36% 24,75 25,24 24,93 24,81 24,92 1.997 812.740.900
9/2/2024 25,62 25,00 -2,42% 25,00 25,69 25,26 0,00 0,00 1.938 783.643.200
8/2/2024 26,01 25,62 -1,50% 25,31 26,01 25,53 25,61 25,62 2.572 955.592.400
7/2/2024 25,44 26,01 +2,12% 25,24 26,01 25,65 25,90 26,02 2.758 1.228.762.500
6/2/2024 25,48 25,47 +0,16% 25,24 25,66 25,49 25,36 25,50 3.257 1.376.956.900
5/2/2024 25,38 25,43 +0,12% 25,21 25,55 25,34 25,34 25,45 2.845 1.106.031.500
2/2/2024 26,04 25,40 -2,08% 25,39 26,20 25,58 25,40 25,56 3.724 1.663.835.000
1/2/2024 26,65 25,94 -2,04% 25,75 26,65 26,00 25,94 26,07 3.042 1.310.115.900
31/1/2024 25,88 26,48 +2,36% 25,86 26,70 26,30 26,47 26,48 4.210 1.713.013.200
30/1/2024 25,91 25,87 -0,19% 25,72 26,07 25,89 25,87 25,96 2.978 1.347.328.700
29/1/2024 26,01 25,92 -0,35% 25,78 26,02 25,87 25,80 25,92 2.379 1.045.756.000
26/1/2024 26,01 26,01 -0,27% 25,90 26,11 25,99 25,91 26,02 1.844 825.922.000
25/1/2024 26,03 26,08 +0,23% 25,87 26,15 26,02 25,94 26,08 2.299 918.323.500
24/1/2024 26,09 26,02 0,00% 25,93 26,49 26,13 26,00 26,02 2.405 1.048.152.900
23/1/2024 25,84 26,02 -0,15% 25,84 26,17 25,98 25,93 26,05 2.457 997.927.400
22/1/2024 26,43 26,06 -0,95% 25,81 26,55 26,13 26,03 26,10 2.644 1.318.019.600
19/1/2024 26,20 26,31 +0,42% 26,00 26,52 26,19 26,30 26,42 2.560 1.058.964.400
18/1/2024 26,47 26,20 -0,98% 26,20 26,60 26,27 26,18 26,31 3.604 1.696.958.200
17/1/2024 26,57 26,46 -0,38% 26,30 26,66 26,43 26,35 26,47 2.075 783.043.400
16/1/2024 26,34 26,56 +0,84% 26,19 26,79 26,60 26,50 26,56 4.280 1.948.132.300
15/1/2024 26,53 26,34 -0,64% 26,26 26,65 26,39 26,34 26,40 1.732 902.991.900
12/1/2024 26,50 26,51 +0,04% 26,39 26,87 26,57 26,50 26,67 2.827 1.408.782.000
11/1/2024 26,95 26,50 -1,63% 26,40 27,00 26,55 26,50 26,52 3.499 1.945.641.100
10/1/2024 27,03 26,94 -0,33% 26,54 27,03 26,76 26,82 26,95 3.231 1.380.626.900
9/1/2024 26,74 27,03 +0,37% 26,67 27,21 26,91 26,82 27,03 2.563 1.523.722.800
8/1/2024 26,32 26,93 +0,11% 26,32 27,16 26,87 26,85 26,93 2.484 1.263.191.000
5/1/2024 26,65 26,90 +1,13% 26,50 27,24 26,82 26,80 26,91 2.246 1.128.119.200
4/1/2024 27,05 26,60 -1,26% 26,60 27,18 26,81 26,60 26,68 2.889 1.514.014.000
3/1/2024 27,38 26,94 -1,93% 26,82 27,56 27,12 26,92 27,08 3.198 1.508.885.500
2/1/2024 28,76 27,47 -5,54% 27,47 28,89 27,95 27,47 27,56 5.315 2.640.185.500
28/12/2023 28,12 29,08 +3,49% 28,10 29,08 28,91 28,66 29,09 5.751 8.856.038.900
27/12/2023 27,64 28,10 +1,66% 27,47 28,20 27,96 28,03 28,16 3.402 1.682.189.900
26/12/2023 27,45 27,64 +0,80% 27,25 27,64 27,45 27,50 27,64 2.349 964.843.900
22/12/2023 27,14 27,42 +1,03% 26,86 27,49 27,27 27,29 27,46 2.617 964.781.700
21/12/2023 27,00 27,14 +0,85% 27,00 27,50 27,25 27,10 27,14 4.041 1.723.457.000
20/12/2023 26,50 26,91 -0,30% 26,19 27,28 26,87 26,89 27,04 6.826 2.900.203.100
19/12/2023 27,00 26,99 -0,07% 26,81 27,20 27,01 26,85 26,99 1.487 611.680.200
18/12/2023 26,80 27,01 +0,93% 26,80 27,20 26,99 27,00 27,10 3.030 1.997.769.900
15/12/2023 26,51 26,76 +0,98% 26,45 26,88 26,64 26,75 26,77 3.543 1.525.045.200
14/12/2023 26,08 26,50 +1,92% 26,08 26,95 26,64 26,38 26,50 3.345 1.525.534.500
13/12/2023 25,45 26,00 +2,44% 25,45 26,28 25,96 25,99 26,18 2.807 1.372.876.200
12/12/2023 25,53 25,38 -0,08% 25,35 25,60 25,47 25,38 25,40 1.554 762.217.500
11/12/2023 25,53 25,40 -1,09% 25,26 25,66 25,46 25,27 25,40 2.354 1.458.254.800
8/12/2023 25,63 25,68 -0,16% 25,41 25,87 25,63 25,65 25,72 1.873 831.407.400
7/12/2023 25,65 25,72 -0,12% 25,49 26,09 25,77 25,71 25,84 2.696 1.315.114.000
6/12/2023 25,76 25,75 -0,04% 25,63 26,31 25,92 25,60 25,77 4.167 1.694.071.400
5/12/2023 25,67 25,76 -0,96% 25,29 25,76 25,60 25,60 25,77 2.825 1.167.645.300
4/12/2023 26,09 26,01 -0,42% 25,81 26,27 26,04 26,01 26,13 1.814 664.126.400
1/12/2023 25,80 26,12 +1,63% 25,65 26,14 25,96 26,00 26,12 1.868 864.781.300
30/11/2023 25,86 25,70 -0,50% 25,53 25,93 25,71 25,67 25,70 2.989 1.552.366.000
29/11/2023 25,61 25,83 +0,90% 25,53 26,13 25,84 25,70 25,83 1.736 907.982.000
28/11/2023 25,12 25,60 +1,83% 25,10 25,65 25,44 25,60 25,61 1.809 940.228.600
27/11/2023 24,86 25,14 +0,88% 24,86 25,28 25,13 25,10 25,25 1.676 794.618.100
24/11/2023 24,98 24,92 -0,28% 24,78 25,06 24,92 24,92 25,00 2.113 925.313.300
23/11/2023 25,00 24,99 +0,04% 24,84 25,20 24,99 24,99 25,09 2.071 972.202.700
22/11/2023 25,52 24,98 -2,19% 24,83 26,08 25,22 24,93 25,04 3.986 1.953.861.900
21/11/2023 26,21 25,54 -3,40% 25,31 26,38 25,64 25,45 25,55 3.914 1.676.450.900
20/11/2023 26,71 26,44 -0,23% 26,28 26,76 26,48 26,43 26,55 2.536 1.135.162.500
17/11/2023 26,39 26,50 +0,45% 25,91 26,50 26,23 26,50 26,51 2.872 1.231.695.700
16/11/2023 26,35 26,38 +0,04% 25,96 26,67 26,27 26,38 26,48 3.440 1.668.572.500
14/11/2023 25,58 26,37 +3,82% 25,33 26,37 26,12 26,06 26,37 3.866 1.818.504.700
13/11/2023 25,62 25,40 -0,86% 25,30 25,62 25,43 25,33 25,40 2.203 748.288.900
10/11/2023 25,67 25,62 +0,51% 25,48 25,85 25,67 25,62 25,79 1.506 616.811.000
9/11/2023 25,47 25,49 +0,16% 25,33 25,88 25,61 25,49 25,57 2.355 1.122.081.000
8/11/2023 25,10 25,45 +1,76% 24,65 25,45 25,31 25,30 25,46 3.161 1.498.139.800
7/11/2023 24,60 25,01 +1,67% 24,40 25,11 24,90 24,86 25,02 2.676 1.049.760.200
6/11/2023 24,96 24,60 -1,76% 24,37 25,29 24,61 24,57 24,60 2.783 1.189.713.600
3/11/2023 24,45 25,04 +3,81% 24,45 25,19 24,82 25,04 25,07 4.517 1.865.574.200
1/11/2023 24,40 24,12 -1,11% 23,86 24,40 24,07 24,12 24,17 4.575 2.007.321.600
31/10/2023 24,74 24,39 -0,57% 24,06 24,74 24,30 24,37 24,40 3.650 1.917.287.200
30/10/2023 25,00 24,53 -1,53% 24,30 25,16 24,56 24,49 24,55 2.497 1.295.934.700
27/10/2023 25,49 24,91 -1,77% 24,80 25,78 25,06 24,89 24,91 3.208 1.785.101.700
26/10/2023 25,22 25,36 -0,28% 25,17 25,76 25,40 25,36 25,38 3.388 1.650.360.800
25/10/2023 25,80 25,43 +0,08% 25,17 25,85 25,50 25,42 25,43 2.488 1.230.223.400
24/10/2023 25,58 25,41 +0,55% 25,04 25,71 25,36 25,35 25,44 2.194 1.075.318.000
23/10/2023 24,91 25,27 +1,45% 24,73 25,64 25,23 25,26 25,29 2.788 1.288.046.600
20/10/2023 24,99 24,91 -0,16% 24,75 25,19 24,90 24,91 24,95 2.928 1.481.398.700
19/10/2023 25,15 24,95 -0,68% 24,95 25,38 25,11 24,94 24,95 2.694 1.527.801.900
18/10/2023 25,44 25,12 -1,30% 24,99 25,48 25,14 25,11 25,12 3.292 2.238.799.700
17/10/2023 25,66 25,45 -1,32% 25,30 25,71 25,47 25,41 25,50 2.365 1.033.953.700
16/10/2023 25,85 25,79 +0,51% 25,54 26,07 25,84 25,70 25,79 1.719 842.650.900
13/10/2023 26,47 25,66 -2,80% 25,61 26,51 25,86 25,65 25,66 3.407 1.804.147.200
11/10/2023 26,65 26,40 -1,64% 26,35 27,03 26,50 26,37 26,40 2.256 1.436.792.600
10/10/2023 26,11 26,84 +3,03% 26,11 26,92 26,66 26,79 26,86 2.389 1.350.611.700
9/10/2023 26,07 26,05 -0,34% 25,31 26,19 25,76 26,03 26,25 3.903 2.045.775.700
6/10/2023 26,29 26,14 -0,61% 25,66 26,29 26,06 26,07 26,15 2.627 1.855.310.200
5/10/2023 26,50 26,30 -0,75% 25,92 26,70 26,22 26,25 26,30 2.470 1.355.244.900
4/10/2023 26,60 26,50 +0,04% 26,18 26,70 26,44 26,44 26,50 3.041 1.413.811.800
3/10/2023 27,05 26,49 -2,32% 26,46 27,23 26,69 26,48 26,55 3.408 1.511.940.600
2/10/2023 27,27 27,12 -0,26% 26,67 27,27 26,91 27,00 27,12 2.200 1.118.702.600
29/9/2023 27,31 27,19 +0,30% 26,86 27,80 27,17 27,19 27,21 2.802 1.515.770.300
28/9/2023 26,62 27,11 +1,61% 26,59 27,15 26,81 27,08 27,20 3.058 1.905.237.500
27/9/2023 26,95 26,68 -0,82% 26,17 27,29 26,60 26,59 26,69 2.792 1.471.977.700
26/9/2023 26,99 26,90 -0,55% 26,70 27,22 26,97 26,85 26,90 2.327 998.902.400
25/9/2023 27,51 27,05 -1,74% 26,45 27,51 26,90 27,05 27,10 3.588 1.886.578.400
22/9/2023 27,83 27,53 0,00% 27,44 27,98 27,60 27,52 27,61 2.575 1.400.579.300
21/9/2023 28,20 27,53 -2,89% 27,40 28,37 27,68 27,46 27,54 3.484 2.090.524.300
20/9/2023 28,08 28,35 +1,61% 27,97 28,55 28,35 28,20 28,35 2.652 1.473.358.200
19/9/2023 27,84 27,90 +0,72% 27,60 28,15 27,95 27,87 27,96 1.714 957.582.300
18/9/2023 27,68 27,70 -0,29% 27,44 27,96 27,72 27,69 27,82 2.048 3.026.814.500
15/9/2023 27,54 27,78 +1,42% 27,36 27,78 27,56 27,45 27,79 1.781 1.383.834.000
14/9/2023 27,40 27,39 +0,22% 27,06 27,70 27,35 27,39 27,51 2.710 1.363.638.200
13/9/2023 27,47 27,33 -0,36% 27,30 27,73 27,49 27,31 27,35 2.546 1.327.031.200
12/9/2023 26,65 27,43 +3,55% 26,55 27,49 27,16 27,38 27,43 2.070 1.197.847.200
11/9/2023 25,96 26,49 +2,08% 25,95 26,54 26,40 26,41 26,49 1.998 970.473.400
8/9/2023 26,32 25,95 -1,70% 25,59 26,46 25,89 25,93 25,96 2.683 1.837.501.900
6/9/2023 26,81 26,40 -0,71% 26,28 26,94 26,46 26,32 26,42 3.986 1.480.427.200
5/9/2023 26,70 26,59 -0,23% 26,32 26,74 26,51 26,48 26,59 3.607 1.610.674.800
4/9/2023 26,58 26,65 +0,57% 26,23 26,73 26,45 26,65 26,68 3.042 1.421.247.100
1/9/2023 26,01 26,50 +2,12% 26,00 26,53 26,33 26,32 26,51 3.455 2.215.308.500
31/8/2023 26,56 25,95 -1,59% 25,75 26,56 26,07 25,85 25,95 4.562 2.534.066.500
30/8/2023 26,75 26,37 -1,24% 26,19 26,87 26,39 26,29 26,37 4.391 2.207.259.400
29/8/2023 26,21 26,70 +2,73% 25,75 26,70 26,34 26,52 26,70 4.067 3.113.632.400
28/8/2023 25,94 25,99 -1,92% 25,17 26,15 25,75 25,99 26,00 4.829 3.529.270.800
25/8/2023 26,71 26,50 -1,12% 26,38 26,84 26,63 26,50 26,51 2.794 1.341.657.400
24/8/2023 27,25 26,80 -1,29% 26,77 27,61 27,11 26,80 26,84 2.768 1.295.875.700
23/8/2023 26,80 27,15 +1,31% 26,59 27,25 27,02 27,10 27,15 3.212 1.889.045.300
22/8/2023 26,67 26,80 +1,71% 26,50 26,99 26,77 26,80 26,87 3.010 1.526.233.200
21/8/2023 26,69 26,35 -0,75% 26,03 26,69 26,34 26,35 26,44 3.490 1.576.227.400
18/8/2023 26,60 26,55 +0,04% 26,22 26,91 26,46 26,46 26,60 4.270 2.242.387.200
17/8/2023 27,15 26,54 -2,93% 26,03 27,31 26,49 26,54 26,61 4.975 3.165.791.100
16/8/2023 26,73 27,34 +2,09% 26,35 27,49 27,11 27,31 27,34 4.467 2.082.323.200
15/8/2023 27,76 26,78 -4,73% 26,05 27,76 26,73 26,75 26,78 7.736 4.687.381.500
14/8/2023 27,80 28,11 +1,44% 27,41 28,29 27,99 28,11 28,13 3.966 1.637.738.100
11/8/2023 27,86 27,71 -0,68% 27,19 27,86 27,50 27,71 27,75 3.089 1.650.663.200
10/8/2023 27,94 27,90 +0,61% 27,64 28,02 27,85 27,83 27,90 1.945 978.488.400
9/8/2023 27,96 27,73 -0,86% 27,51 28,01 27,71 27,65 27,74 2.973 1.302.346.200
8/8/2023 27,90 27,97 -0,75% 27,66 28,46 28,16 27,93 28,07 2.723 1.618.486.200
7/8/2023 28,73 28,18 -1,50% 27,86 28,89 28,20 28,11 28,18 2.486 1.377.106.100
4/8/2023 27,75 28,61 +2,03% 27,75 28,71 28,48 28,57 28,61 4.153 1.905.123.600
3/8/2023 27,37 28,04 +2,71% 27,37 28,08 27,81 27,89 28,05 3.807 1.986.309.600
2/8/2023 26,93 27,30 +1,11% 26,93 27,61 27,23 27,23 27,30 3.988 1.705.421.600
1/8/2023 27,15 27,00 -0,63% 26,84 27,39 27,03 27,00 27,11 4.368 2.306.408.800
31/7/2023 26,91 27,17 +1,34% 26,91 27,49 27,18 27,17 27,20 3.191 1.742.824.300
28/7/2023 26,71 26,81 +0,34% 26,63 27,08 26,80 26,81 26,90 1.995 1.024.086.700
27/7/2023 26,40 26,72 +0,72% 26,34 26,88 26,70 26,72 26,78 2.734 1.383.951.000
26/7/2023 26,82 26,53 -1,30% 26,47 26,92 26,60 26,53 26,66 2.485 1.301.568.500
25/7/2023 26,23 26,88 +2,71% 26,23 26,96 26,73 26,79 26,88 4.670 2.021.814.100
24/7/2023 25,94 26,17 +0,89% 25,94 26,43 26,21 26,17 26,28 2.115 962.794.500
21/7/2023 25,88 25,94 +0,70% 25,75 26,05 25,93 25,88 25,94 1.352 704.478.000
20/7/2023 25,98 25,76 +0,12% 25,71 25,99 25,81 25,76 25,82 1.844 1.016.195.300
19/7/2023 25,85 25,73 -0,16% 25,58 25,92 25,78 25,72 25,82 2.226 931.477.900
18/7/2023 25,55 25,77 +0,66% 25,44 25,97 25,80 25,77 25,86 1.543 615.898.200
17/7/2023 25,46 25,60 +0,71% 25,31 25,78 25,59 25,60 25,70 2.101 1.603.009.800
14/7/2023 25,76 25,42 -1,28% 25,23 25,83 25,45 25,38 25,42 3.231 1.343.672.800
13/7/2023 25,85 25,75 -0,39% 25,75 26,08 25,88 25,75 25,89 2.185 1.362.540.000
12/7/2023 25,93 25,85 +0,90% 25,45 25,97 25,67 25,76 25,85 4.443 2.901.516.400
11/7/2023 25,71 25,62 -0,62% 25,37 26,15 25,64 25,61 25,64 5.655 6.195.553.200
10/7/2023 25,78 25,78 +0,04% 25,60 26,00 25,76 25,77 25,79 2.802 2.443.808.900
7/7/2023 25,49 25,77 +1,10% 25,33 26,03 25,78 25,77 25,78 3.694 1.692.979.100
6/7/2023 25,39 25,49 +0,35% 25,30 25,75 25,48 25,45 25,51 2.970 1.145.715.500
5/7/2023 25,27 25,40 -1,01% 25,15 25,78 25,52 25,40 25,48 3.526 1.487.156.400
4/7/2023 25,87 25,66 -0,93% 25,64 25,95 25,72 25,65 25,69 2.420 1.055.825.500
3/7/2023 26,20 25,90 -1,22% 25,63 26,23 25,89 25,88 25,90 3.975 2.056.419.000
30/6/2023 25,82 26,22 +1,90% 25,76 26,35 26,12 26,11 26,22 4.326 2.608.607.200
29/6/2023 25,48 25,73 +0,94% 25,44 25,88 25,68 25,73 25,76 2.594 1.263.212.500
28/6/2023 25,39 25,49 +0,63% 25,23 25,56 25,42 25,46 25,49 2.153 836.111.100
27/6/2023 25,47 25,33 -0,63% 25,01 25,72 25,24 25,33 25,34 4.646 1.629.142.600
26/6/2023 26,03 25,49 -1,96% 25,27 26,03 25,47 25,40 25,49 4.212 1.959.455.600
23/6/2023 26,29 26,00 -0,46% 25,80 26,29 25,99 25,90 26,01 4.729 1.744.501.100
22/6/2023 26,29 26,12 -1,28% 25,71 26,29 26,00 26,11 26,12 3.686 1.629.758.300
21/6/2023 26,42 26,46 +0,42% 26,26 26,52 26,41 26,40 26,46 3.328 1.904.713.200
20/6/2023 26,34 26,35 -0,23% 26,25 26,49 26,38 26,33 26,35 4.711 3.000.654.200
19/6/2023 26,35 26,41 +0,27% 26,22 26,48 26,35 26,34 26,41 2.470 1.170.064.900
16/6/2023 26,37 26,34 -0,15% 26,18 26,60 26,36 26,33 26,34 3.263 4.159.135.500
15/6/2023 26,55 26,38 -0,45% 26,38 26,90 26,57 26,38 26,46 3.001 1.338.264.000
14/6/2023 25,50 26,50 +4,04% 25,39 26,69 26,23 26,50 26,55 4.281 2.048.784.400
13/6/2023 26,12 25,47 -2,23% 25,15 26,13 25,50 25,45 25,47 4.145 1.796.796.700
12/6/2023 25,80 26,05 +1,40% 25,54 26,18 25,98 26,05 26,08 2.755 1.628.011.400
9/6/2023 25,88 25,69 -0,54% 25,63 26,25 25,88 25,67 25,82 3.863 1.682.891.300
7/6/2023 25,53 25,83 +1,18% 25,22 26,02 25,64 25,83 25,89 4.062 2.652.269.400
6/6/2023 25,19 25,53 +1,63% 25,09 25,58 25,36 25,53 25,57 2.370 1.291.958.600
5/6/2023 25,18 25,12 -0,20% 24,73 25,44 25,06 25,12 25,20 2.075 957.345.800
2/6/2023 25,28 25,17 -0,36% 25,15 25,90 25,38 25,16 25,21 3.181 1.479.459.800
1/6/2023 25,61 25,26 -0,79% 25,06 25,64 25,26 25,25 25,34 4.526 2.470.451.400
31/5/2023 24,99 25,46 +2,50% 24,64 25,83 25,39 25,40 25,46 5.803 2.627.472.100
30/5/2023 25,49 24,84 -2,40% 24,58 25,77 24,94 24,83 24,84 3.310 1.709.934.700
29/5/2023 26,37 25,45 -2,57% 25,21 26,44 25,53 25,43 25,45 3.844 2.023.062.100
26/5/2023 25,25 26,12 +4,48% 25,25 26,30 26,03 26,11 26,12 6.002 3.155.395.800
25/5/2023 24,70 25,00 +0,89% 24,68 25,21 24,97 25,00 25,02 4.093 1.743.153.700
24/5/2023 24,92 24,78 -0,76% 24,74 25,40 24,92 24,78 24,80 3.526 1.334.241.900
23/5/2023 25,11 24,97 -0,56% 24,92 25,61 25,17 24,94 24,97 4.039 1.606.813.200
22/5/2023 25,58 25,11 +1,45% 25,01 25,86 25,29 25,11 25,22 5.471 2.538.192.800
19/5/2023 24,87 24,75 +0,49% 24,45 25,28 24,93 24,75 24,89 3.900 1.617.822.500
18/5/2023 23,83 24,63 +3,23% 23,76 24,88 24,47 24,62 24,66 5.102 2.163.166.300
17/5/2023 23,59 23,86 +1,27% 23,59 24,09 23,88 23,81 23,86 2.744 1.120.890.000
16/5/2023 23,70 23,56 +0,21% 23,54 24,16 23,75 23,55 23,66 3.369 1.865.599.300
15/5/2023 23,45 23,51 +0,26% 23,32 23,95 23,61 23,51 23,61 3.098 1.335.400.000
12/5/2023 23,87 23,45 -1,76% 23,35 24,20 23,63 23,45 23,49 3.182 1.511.770.000
11/5/2023 23,05 23,87 +6,47% 22,95 24,22 23,54 23,85 23,92 7.355 4.140.209.000
10/5/2023 22,77 22,42 -1,23% 22,25 23,00 22,47 22,42 22,58 3.946 1.822.334.600
9/5/2023 23,36 22,70 -2,20% 22,67 23,36 22,86 22,70 22,79 4.197 1.995.116.000
8/5/2023 22,73 23,21 +2,97% 22,64 23,62 23,22 23,21 23,24 3.332 1.566.807.900
5/5/2023 21,83 22,54 +4,93% 21,60 22,74 21,99 22,54 22,58 6.888 5.299.771.200
4/5/2023 21,65 21,48 -1,47% 21,48 22,04 21,56 21,48 21,51 5.360 4.430.064.700
3/5/2023 21,57 21,80 +1,02% 21,52 22,28 22,00 21,80 21,95 4.012 1.714.298.000
2/5/2023 21,82 21,58 -3,23% 21,50 22,01 21,65 21,58 21,66 5.517 2.017.375.800
28/4/2023 21,90 22,30 +1,78% 21,79 22,43 22,23 22,30 22,43 3.755 1.558.540.600
27/4/2023 22,17 21,91 -1,04% 21,87 22,30 21,97 21,91 21,98 2.868 1.261.424.800
26/4/2023 22,29 22,14 -0,40% 22,12 22,51 22,22 22,13 22,15 2.306 951.439.300
25/4/2023 22,30 22,23 -0,63% 22,05 22,48 22,24 22,23 22,25 4.471 1.758.725.600
24/4/2023 22,98 22,37 -3,12% 22,23 23,11 22,55 22,36 22,40 5.009 2.856.962.200
20/4/2023 23,06 23,09 -0,26% 22,95 23,39 23,16 23,09 23,30 3.326 1.400.934.900
19/4/2023 23,30 23,15 -1,49% 23,11 23,49 23,25 23,15 23,20 5.593 3.239.833.000
18/4/2023 23,78 23,50 -0,63% 23,36 24,00 23,55 23,45 23,52 3.336 1.281.356.900
17/4/2023 23,86 23,65 -0,84% 23,58 23,95 23,67 23,65 23,70 2.756 1.090.663.900
14/4/2023 23,60 23,85 +0,42% 23,50 24,03 23,80 23,83 23,88 3.204 1.503.927.900
13/4/2023 23,60 23,75 +0,64% 23,40 23,84 23,66 23,75 23,76 4.113 2.772.739.300
12/4/2023 24,28 23,60 -2,52% 23,60 24,56 24,03 23,60 23,65 5.162 2.607.314.700
11/4/2023 23,65 24,21 +3,11% 23,56 24,33 23,97 24,20 24,24 5.040 2.434.470.600
10/4/2023 23,28 23,48 +0,04% 23,21 23,77 23,47 23,48 23,65 3.331 1.384.369.000
6/4/2023 23,61 23,47 -1,63% 23,32 24,04 23,47 23,46 23,47 3.322 1.530.248.100
5/4/2023 24,50 23,86 -2,61% 23,61 24,70 23,87 23,86 23,95 4.456 1.716.312.800
4/4/2023 24,95 24,50 +0,78% 24,21 25,00 24,50 24,50 24,53 4.106 1.531.505.000
3/4/2023 24,20 24,31 +0,37% 23,88 24,40 24,23 24,31 24,32 3.030 1.136.048.100
31/3/2023 24,21 24,22 -0,57% 23,96 25,08 24,41 24,22 24,24 3.707 1.564.638.300
30/3/2023 23,71 24,36 +2,96% 23,71 24,53 24,19 24,36 24,42 5.024 1.994.489.000
29/3/2023 24,00 23,66 -1,05% 23,47 24,10 23,68 23,66 23,67 5.234 2.298.077.000
28/3/2023 24,17 23,91 -5,01% 23,11 24,68 23,75 23,91 23,92 686 5.581.435.100
27/3/2023 24,76 25,17 +2,07% 24,73 25,17 24,99 25,15 25,18 3.310 1.329.177.400
24/3/2023 24,10 24,66 +2,37% 23,90 24,68 24,46 24,58 24,66 2.890 1.470.462.300
23/3/2023 24,74 24,09 -2,27% 23,78 24,90 24,23 24,06 24,09 3.657 1.271.862.100
22/3/2023 23,96 24,65 +4,14% 23,84 25,45 24,81 24,65 24,69 5.048 2.153.448.500
21/3/2023 23,90 23,67 -1,00% 23,63 24,08 23,80 23,67 23,78 2.941 1.254.593.700
20/3/2023 24,10 23,91 -1,56% 23,82 24,47 23,96 23,87 23,91 2.772 1.101.299.600
17/3/2023 24,23 24,29 -0,16% 23,91 24,54 24,21 24,15 24,29 3.419 1.688.113.300
16/3/2023 24,51 24,33 -1,42% 24,33 25,00 24,54 24,32 24,53 3.013 1.323.465.400
15/3/2023 24,61 24,68 -1,48% 24,43 25,06 24,67 24,68 24,86 2.904 1.422.489.200
14/3/2023 25,91 25,05 -3,32% 24,90 26,23 25,31 25,04 25,06 3.608 1.604.254.800
13/3/2023 25,81 25,91 -0,35% 25,46 26,31 25,86 25,91 26,00 3.250 1.375.604.700
10/3/2023 26,57 26,00 -2,22% 25,66 26,57 25,98 25,90 26,00 3.345 1.614.789.800
9/3/2023 26,40 26,59 +0,30% 26,30 27,03 26,65 26,56 26,59 3.508 1.442.401.800
8/3/2023 26,30 26,51 +1,18% 26,15 27,02 26,52 26,51 26,58 3.825 1.514.944.700
7/3/2023 26,52 26,20 -1,43% 25,74 26,52 26,09 26,20 26,25 3.383 1.815.390.200
6/3/2023 26,86 26,58 -0,78% 26,11 27,11 26,51 26,58 26,76 2.960 1.349.296.200
3/3/2023 26,40 26,79 +1,40% 25,53 27,33 26,77 26,75 26,79 3.615 1.602.497.200
2/3/2023 26,90 26,42 -1,67% 26,42 27,25 26,71 26,42 26,52 2.702 1.226.431.200
1/3/2023 27,32 26,87 -1,03% 26,70 27,77 27,07 26,87 26,91 3.770 1.854.277.500
28/2/2023 26,86 27,15 +1,42% 26,76 27,44 27,12 27,15 27,16 2.645 1.360.084.500
27/2/2023 26,93 26,77 -0,59% 26,70 27,10 26,88 26,75 26,82 1.601 733.704.000
24/2/2023 27,00 26,93 -0,41% 26,62 27,13 26,81 26,91 27,03 2.245 974.615.900
23/2/2023 27,80 27,04 -2,77% 26,84 27,84 27,16 27,04 27,09 2.004 970.768.900
22/2/2023 28,49 27,81 -2,66% 27,71 28,70 28,05 27,81 27,84 2.401 1.074.147.000
17/2/2023 28,80 28,57 -1,00% 28,12 28,93 28,50 28,57 28,59 4.016 2.026.673.000
16/2/2023 28,89 28,86 -0,45% 28,43 29,04 28,74 28,84 28,86 2.966 1.269.248.900
15/2/2023 28,22 28,99 +2,08% 28,07 29,18 28,88 28,97 28,99 4.798 2.320.682.800
14/2/2023 28,74 28,40 -0,14% 28,06 28,80 28,41 28,40 28,42 2.490 1.227.018.400
13/2/2023 28,56 28,44 +0,42% 28,07 28,87 28,46 28,43 28,44 1.900 897.251.400
10/2/2023 27,88 28,32 +1,32% 27,67 28,56 28,26 28,32 28,35 3.497 1.536.105.300
9/2/2023 28,36 27,95 -1,52% 27,53 28,45 28,00 27,88 27,95 5.890 3.142.292.700
8/2/2023 28,16 28,38 +1,54% 27,54 28,58 28,23 28,36 28,38 4.266 1.890.267.200
7/2/2023 27,93 27,95 +0,07% 27,48 28,24 27,88 27,92 27,97 3.995 1.847.458.200
6/2/2023 27,34 27,93 +1,93% 27,22 28,36 27,81 27,90 27,93 5.535 2.315.392.800
3/2/2023 26,52 27,40 +3,20% 26,48 27,76 27,34 27,40 27,41 5.722 2.637.874.100
2/2/2023 27,69 26,55 -2,50% 26,55 27,69 26,91 26,54 26,55 4.281 1.924.568.900
1/2/2023 27,07 27,23 +0,81% 26,93 27,47 27,14 27,22 27,23 2.657 1.223.238.100
31/1/2023 27,12 27,01 -0,37% 26,75 27,36 26,98 27,01 27,02 4.822 2.327.006.600
30/1/2023 27,41 27,11 -0,99% 26,92 27,99 27,33 27,11 27,12 2.843 1.170.939.200
27/1/2023 28,65 27,38 -3,86% 27,22 28,72 27,72 27,38 27,41 2.839 1.361.614.600
26/1/2023 27,56 28,48 +3,64% 27,28 28,67 28,24 28,47 28,48 4.078 1.816.081.600
25/1/2023 26,68 27,48 +3,00% 26,50 27,81 27,40 27,48 27,52 3.034 1.323.707.500
24/1/2023 26,50 26,68 +0,68% 26,26 26,95 26,52 26,68 26,69 3.772 1.631.316.800
23/1/2023 26,85 26,50 -1,30% 26,50 27,14 26,72 26,50 26,58 2.452 1.279.201.200
20/1/2023 26,45 26,85 +1,86% 26,43 26,91 26,70 26,80 26,85 3.918 1.734.193.300
19/1/2023 26,52 26,36 -1,68% 26,09 26,76 26,40 26,36 26,44 3.210 2.016.117.400
18/1/2023 27,03 26,81 +0,22% 26,61 27,14 26,89 26,80 26,81 3.201 1.384.661.800
17/1/2023 26,60 26,75 +0,98% 26,56 26,99 26,72 26,70 26,75 2.636 913.693.800
16/1/2023 26,54 26,49 -0,26% 26,10 26,81 26,40 26,49 26,50 2.684 970.329.500
13/1/2023 27,00 26,56 -2,25% 26,48 27,19 26,76 26,56 26,63 1.890 666.075.900
12/1/2023 27,13 27,17 -0,04% 26,94 27,68 27,27 27,17 27,18 3.255 1.158.239.600
11/1/2023 27,18 27,18 -0,22% 26,84 27,49 27,18 27,18 27,20 2.476 943.197.100
10/1/2023 26,55 27,24 +2,37% 26,54 27,42 27,07 27,24 27,29 3.122 1.227.447.200
9/1/2023 26,45 26,61 +0,26% 25,92 26,76 26,48 26,61 26,64 3.240 1.372.916.900
6/1/2023 26,58 26,54 -0,15% 26,39 27,05 26,64 26,53 26,54 2.708 1.029.575.200
5/1/2023 26,23 26,58 +1,84% 26,18 26,85 26,54 26,58 26,60 3.328 1.361.208.500
4/1/2023 26,39 26,10 -0,80% 25,75 26,66 26,16 26,10 26,23 3.912 1.911.898.400
3/1/2023 26,47 26,31 -0,98% 26,06 26,80 26,41 26,28 26,31 3.962 1.516.940.400
2/1/2023 27,71 26,57 -2,85% 25,83 27,71 26,37 26,43 26,57 3.367 1.511.380.400
29/12/2022 28,38 27,35 -3,63% 27,35 28,94 27,75 27,35 27,42 4.201 2.037.007.600
28/12/2022 28,52 28,38 -0,04% 28,21 28,91 28,47 28,36 28,40 3.766 1.596.524.300
27/12/2022 27,50 28,39 +3,69% 27,40 28,54 28,23 28,34 28,39 3.820 3.252.756.600
26/12/2022 27,21 27,38 +0,55% 26,87 27,52 27,20 27,38 27,40 2.049 1.072.946.800
23/12/2022 27,32 27,23 +0,11% 26,92 27,68 27,24 27,23 27,24 3.807 1.955.894.100
22/12/2022 27,19 27,20 +0,18% 26,70 27,62 27,21 27,20 27,28 3.301 1.543.892.200
21/12/2022 27,00 27,15 +0,82% 26,38 27,45 27,03 27,15 27,16 3.782 1.553.143.000
20/12/2022 26,51 26,93 +1,28% 26,09 27,20 26,85 26,93 26,97 4.276 2.154.236.700
19/12/2022 26,10 26,59 +2,07% 25,49 26,68 26,15 26,59 26,63 4.180 1.965.534.800
16/12/2022 26,57 26,05 -2,29% 25,63 26,93 26,10 26,05 26,06 3.813 3.894.849.600
15/12/2022 26,16 26,66 +1,14% 26,01 26,69 26,41 26,64 26,66 3.537 1.614.843.100
14/12/2022 26,28 26,36 -0,30% 25,52 26,67 26,05 26,36 26,37 5.896 2.687.442.800
13/12/2022 26,41 26,44 -0,86% 26,28 27,40 26,91 26,44 26,46 3.244 1.248.393.800
12/12/2022 27,27 26,67 -2,20% 26,44 27,44 26,72 26,67 26,84 4.772 2.212.266.500
9/12/2022 27,43 27,27 -0,58% 27,03 27,76 27,36 27,27 27,50 2.095 1.063.044.800
8/12/2022 27,99 27,43 -2,18% 27,06 28,31 27,57 27,42 27,44 4.080 3.077.562.600
7/12/2022 29,02 28,04 -3,38% 27,61 29,26 28,21 28,04 28,12 3.943 1.952.336.400
6/12/2022 29,49 29,02 -1,12% 28,56 29,82 29,08 29,02 29,10 6.468 2.792.616.200
5/12/2022 29,30 29,35 -0,07% 28,68 29,98 29,37 29,30 29,35 4.407 2.791.415.200
2/12/2022 28,89 29,37 +1,07% 28,72 29,54 29,27 29,37 29,38 2.666 1.148.008.100
1/12/2022 28,53 29,06 +2,61% 28,12 29,11 28,83 29,04 29,06 3.202 1.903.804.600
30/11/2022 28,35 28,32 +0,21% 27,56 28,53 28,05 28,32 28,36 4.746 2.383.651.300
29/11/2022 29,03 28,26 -2,25% 28,21 29,03 28,45 28,26 28,39 4.420 2.251.490.000
28/11/2022 28,91 28,91 -0,24% 28,62 29,39 28,96 28,88 28,92 3.441 1.466.162.900
25/11/2022 29,58 28,98 -2,00% 28,62 29,86 29,13 28,95 28,99 3.440 1.909.346.200
24/11/2022 28,40 29,57 +4,78% 28,13 29,77 29,25 29,57 29,64 2.849 1.570.947.000
23/11/2022 28,62 28,22 -1,67% 27,94 28,67 28,22 28,21 28,22 2.889 1.123.265.600
22/11/2022 28,75 28,70 +0,24% 28,36 29,03 28,68 28,69 28,70 2.858 1.211.557.800
21/11/2022 28,59 28,63 -0,17% 28,12 29,50 28,60 28,63 28,79 3.084 1.560.840.100
18/11/2022 29,21 28,68 -1,75% 28,52 30,22 29,23 28,68 28,70 5.957 2.855.181.400
17/11/2022 29,65 29,19 -2,54% 28,33 29,91 28,88 29,16 29,19 6.408 2.990.666.100
16/11/2022 30,10 29,95 +0,07% 29,24 30,48 29,69 29,93 29,96 212 4.476.375.300
14/11/2022 29,97 29,93 -1,06% 29,73 30,81 30,20 29,93 29,94 6.078 2.900.455.200
11/11/2022 28,26 30,25 +7,04% 27,88 30,45 29,80 30,20 30,25 345 5.276.297.500
10/11/2022 29,90 28,26 -6,82% 28,02 30,21 28,93 28,23 28,28 1.490 5.658.793.100
9/11/2022 29,98 30,33 +1,17% 29,90 31,94 30,88 30,26 30,33 8.563 6.152.514.000
8/11/2022 30,10 29,98 +0,07% 29,44 31,82 30,12 29,96 29,98 7.282 5.190.649.000
7/11/2022 31,11 29,96 -4,59% 29,62 31,25 30,09 29,96 29,98 6.732 3.535.636.600
4/11/2022 29,98 31,40 +4,63% 29,98 31,84 31,25 31,39 31,40 6.262 3.596.434.700
3/11/2022 29,50 30,01 +0,84% 29,24 30,43 30,04 30,01 30,05 5.026 2.166.494.500
1/11/2022 29,04 29,76 +0,74% 28,99 30,18 29,59 29,76 29,79 6.489 3.264.887.900
31/10/2022 29,10 29,54 -1,37% 28,99 30,29 29,50 29,53 29,54 3.935 1.948.128.300
28/10/2022 29,38 29,95 +2,57% 28,89 29,96 29,63 29,92 29,95 6.207 3.384.828.200
27/10/2022 28,03 29,20 +4,47% 27,88 29,57 28,92 29,20 29,30 4.714 2.238.446.000
26/10/2022 28,00 27,95 +0,29% 27,77 28,90 28,23 27,88 27,95 5.751 3.549.738.400
25/10/2022 27,97 27,87 -0,89% 27,69 28,33 27,97 27,83 27,87 3.938 1.777.333.300
24/10/2022 28,44 28,12 -2,33% 27,74 28,54 28,14 28,10 28,12 3.262 1.597.917.200
21/10/2022 28,12 28,79 +2,06% 27,88 29,37 28,89 28,79 28,80 4.852 2.679.950.100
20/10/2022 28,37 28,21 +0,04% 27,83 28,42 28,14 28,20 28,21 2.740 2.464.423.900
19/10/2022 28,11 28,20 -0,04% 27,87 28,45 28,14 28,20 28,22 2.144 1.182.525.900
18/10/2022 27,98 28,21 +1,15% 27,78 28,29 28,06 28,21 28,23 4.279 1.949.735.300
17/10/2022 27,85 27,89 +0,65% 27,38 28,06 27,72 27,89 27,94 3.640 1.536.271.700
14/10/2022 27,62 27,71 +0,29% 27,34 27,96 27,68 27,64 27,71 3.701 2.145.931.500
13/10/2022 26,48 27,63 +3,52% 26,32 27,78 27,20 27,53 27,63 4.140 1.993.544.400
11/10/2022 27,10 26,69 -0,89% 26,36 27,10 26,67 26,65 26,69 2.098 1.115.407.700
10/10/2022 27,10 26,93 0,00% 26,72 27,27 26,92 26,93 26,96 2.367 2.024.994.900
7/10/2022 26,51 26,93 +1,74% 26,51 27,15 26,91 26,88 26,93 3.837 1.565.809.600
6/10/2022 25,95 26,47 +2,28% 25,78 26,56 26,25 26,45 26,47 3.297 1.271.890.100
5/10/2022 26,10 25,88 -0,65% 25,55 26,23 25,80 25,87 25,88 2.963 1.402.385.400
4/10/2022 26,50 26,05 -0,65% 25,60 26,95 26,08 26,05 26,07 5.604 2.380.790.500
3/10/2022 25,45 26,22 +4,46% 24,97 26,32 25,64 26,20 26,24 221 3.673.258.800
30/9/2022 25,49 25,10 -1,57% 24,85 25,53 25,11 25,08 25,10 7.062 3.778.134.800
29/9/2022 26,14 25,50 -3,45% 25,32 26,30 25,58 25,50 25,53 4.763 2.318.692.300
28/9/2022 26,30 26,41 +0,49% 26,01 26,52 26,31 26,41 26,50 4.060 1.855.397.000
27/9/2022 26,32 26,28 -0,45% 26,28 27,48 26,72 26,26 26,28 5.632 2.432.641.600
26/9/2022 27,21 26,40 -3,68% 26,21 27,21 26,56 26,38 26,42 4.243 1.780.267.600
23/9/2022 27,41 27,41 -1,23% 27,14 27,65 27,35 27,41 27,44 2.146 1.039.468.100
22/9/2022 27,62 27,75 +1,46% 27,50 28,13 27,79 27,75 27,78 3.160 2.586.541.200
21/9/2022 28,03 27,35 -2,98% 27,25 28,31 27,55 27,35 27,42 2.565 1.430.699.700
20/9/2022 27,45 28,19 +2,21% 27,41 28,60 28,22 28,16 28,19 4.803 2.470.931.700
19/9/2022 26,56 27,58 +3,30% 26,54 27,94 27,57 27,57 27,58 4.424 2.059.025.200
16/9/2022 26,87 26,70 -1,33% 26,27 27,11 26,59 26,68 26,70 4.352 1.706.118.600
15/9/2022 26,65 27,06 +1,12% 26,42 27,28 26,91 26,95 27,06 5.120 2.300.737.800
14/9/2022 26,46 26,76 +1,17% 26,29 26,91 26,59 26,75 26,76 3.653 1.704.322.400
13/9/2022 26,65 26,45 -1,34% 26,10 26,94 26,46 26,45 26,46 4.647 2.155.737.000
12/9/2022 28,72 26,81 -5,80% 26,43 28,75 27,10 26,81 26,90 7.663 5.031.943.100
9/9/2022 27,79 28,46 +3,12% 27,52 28,73 28,16 28,45 28,46 4.219 2.734.069.900
8/9/2022 27,94 27,60 -0,50% 27,05 28,10 27,44 27,57 27,61 3.782 1.850.344.700
6/9/2022 27,13 27,74 +1,06% 26,94 28,31 27,77 27,68 27,74 4.336 2.631.160.000
5/9/2022 27,28 27,45 +1,29% 26,76 27,45 27,04 27,23 27,45 2.969 1.424.938.500
2/9/2022 27,50 27,10 -1,09% 27,10 27,70 27,30 27,10 27,20 4.075 1.832.448.400
1/9/2022 26,71 27,40 +2,58% 26,50 27,46 27,09 27,36 27,40 4.855 1.945.895.100
31/8/2022 27,38 26,71 -2,09% 26,57 27,56 26,94 26,68 26,71 3.936 1.860.778.500
30/8/2022 26,90 27,28 +1,60% 26,72 27,41 27,16 27,26 27,28 3.802 1.872.902.700
29/8/2022 26,79 26,85 -0,07% 26,52 27,10 26,94 26,85 26,92 2.251 888.534.400
26/8/2022 26,95 26,87 -0,04% 26,67 27,29 26,89 26,80 26,87 1.739 786.224.400
25/8/2022 26,82 26,88 +0,64% 26,43 27,33 26,86 26,88 26,93 3.213 2.839.290.200
24/8/2022 26,35 26,71 +0,98% 26,35 26,90 26,67 26,69 26,71 3.382 1.607.945.900
23/8/2022 26,58 26,45 -0,34% 26,31 26,98 26,55 26,45 26,50 2.654 1.268.483.200
22/8/2022 26,54 26,54 -0,34% 26,24 26,61 26,47 26,54 26,59 2.777 1.280.144.600
19/8/2022 27,74 26,63 -5,33% 26,44 27,75 26,83 26,63 26,84 5.039 2.865.520.900
18/8/2022 28,28 28,13 -0,18% 27,87 28,33 28,04 28,10 28,13 4.198 2.303.119.600
17/8/2022 27,40 28,18 +2,06% 27,25 28,28 28,01 28,14 28,18 8.623 3.690.271.700
16/8/2022 27,28 27,61 +1,54% 26,84 27,87 27,40 27,61 27,62 5.398 2.253.693.600
15/8/2022 26,44 27,19 +2,72% 26,13 27,49 27,07 27,19 27,29 6.483 2.979.692.600
12/8/2022 26,10 26,47 +1,26% 25,98 26,72 26,37 26,36 26,47 8.717 3.795.515.900
11/8/2022 26,48 26,14 -0,76% 25,71 26,65 26,06 26,12 26,14 6.584 3.002.745.300
10/8/2022 26,53 26,34 +0,53% 26,15 26,71 26,38 26,34 26,42 8.074 3.111.658.600
9/8/2022 26,80 26,20 -2,38% 25,81 27,60 26,46 26,14 26,20 7.619 3.856.725.100
8/8/2022 25,48 26,84 +6,51% 25,07 27,35 26,72 26,79 26,84 3.275 5.683.341.800
5/8/2022 24,01 25,20 +6,33% 23,89 25,97 24,98 25,18 25,20 9.861 5.083.753.300
4/8/2022 23,50 23,70 +1,41% 23,40 23,92 23,69 23,70 23,71 3.017 1.529.948.900
3/8/2022 23,04 23,37 +1,83% 22,83 23,44 23,15 23,36 23,37 4.311 2.023.522.300
2/8/2022 22,57 22,95 +1,15% 22,57 23,33 22,94 22,92 22,95 5.367 2.007.326.700
1/8/2022 22,77 22,69 -0,35% 22,52 23,14 22,80 22,69 22,70 5.431 2.043.229.400
29/7/2022 22,46 22,77 +1,70% 22,38 23,29 22,94 22,77 22,78 4.381 2.143.356.300
28/7/2022 22,19 22,39 +0,54% 22,17 22,58 22,37 22,37 22,39 2.789 1.831.038.900
27/7/2022 21,94 22,27 +2,20% 21,89 22,53 22,26 22,27 22,30 3.158 1.288.252.500
26/7/2022 22,15 21,79 -1,63% 21,63 22,46 21,91 21,77 21,80 4.326 1.741.294.900
25/7/2022 22,30 22,15 +0,27% 21,97 22,54 22,25 22,13 22,15 3.650 1.377.539.700
22/7/2022 22,30 22,09 -0,94% 22,09 22,62 22,29 22,09 22,22 2.355 1.098.306.200
21/7/2022 21,89 22,30 +1,36% 21,88 22,50 22,29 22,28 22,30 2.600 920.069.500
20/7/2022 21,78 22,00 +1,01% 21,54 22,19 21,88 22,00 22,02 3.938 1.462.548.300
19/7/2022 21,49 21,78 +1,78% 21,27 21,99 21,74 21,77 21,78 2.566 995.100.800
18/7/2022 21,50 21,40 +0,09% 21,26 21,76 21,44 21,40 21,42 3.355 1.234.154.800
15/7/2022 20,59 21,38 +3,79% 20,59 21,49 21,18 21,37 21,38 3.234 1.281.850.800
14/7/2022 20,58 20,60 -1,10% 20,35 20,88 20,61 20,60 20,70 2.357 845.937.700
13/7/2022 20,73 20,83 -0,10% 20,73 21,26 20,97 20,83 20,88 2.789 1.021.062.400
12/7/2022 20,68 20,85 +0,34% 20,52 21,22 20,93 20,85 20,96 3.307 1.397.637.900
11/7/2022 20,72 20,78 -1,28% 20,66 21,66 21,13 20,78 20,84 5.836 2.540.091.800
8/7/2022 21,07 21,05 -0,47% 20,93 21,59 21,12 21,05 21,06 2.742 1.578.454.500
7/7/2022 21,03 21,15 +1,44% 20,96 21,53 21,23 21,14 21,15 3.228 1.710.323.800
6/7/2022 20,84 20,85 -0,05% 20,43 21,21 20,75 20,84 20,85 4.389 1.585.209.100
5/7/2022 21,35 20,86 -2,98% 20,38 21,41 20,70 20,85 20,86 4.807 1.932.347.300
4/7/2022 21,81 21,50 -2,27% 21,34 22,07 21,66 21,49 21,50 2.782 1.423.258.500
1/7/2022 22,40 22,00 -1,03% 21,75 22,45 22,07 21,99 22,00 2.907 1.114.066.600
30/6/2022 22,15 22,23 -1,07% 21,69 22,50 22,15 22,18 22,23 2.690 1.282.328.800
29/6/2022 22,86 22,47 -1,40% 22,13 23,05 22,47 22,45 22,47 2.364 1.196.686.000
28/6/2022 22,23 22,79 +2,75% 22,20 23,66 22,95 22,79 22,81 5.914 2.943.166.900
27/6/2022 21,54 22,18 +3,07% 21,38 22,26 21,95 22,15 22,18 3.248 1.362.059.200
24/6/2022 21,56 21,52 +0,09% 21,16 21,70 21,41 21,51 21,53 2.155 896.983.100
23/6/2022 21,35 21,50 +0,99% 21,12 21,66 21,34 21,45 21,50 3.211 1.025.467.800
22/6/2022 21,08 21,29 +0,42% 20,83 21,63 21,33 21,29 21,38 3.388 1.259.918.400
21/6/2022 21,10 21,20 +0,81% 20,90 21,32 21,14 21,18 21,20 2.474 1.138.661.500
20/6/2022 21,35 21,03 -1,96% 20,71 21,38 20,94 20,95 21,03 2.726 1.016.891.400
17/6/2022 21,29 21,45 -1,38% 20,91 21,65 21,36 21,45 21,46 3.404 1.573.263.600
15/6/2022 21,29 21,75 +2,69% 21,28 21,91 21,65 21,75 21,76 3.791 1.692.990.500
14/6/2022 22,32 21,18 -5,11% 20,94 22,34 21,34 21,18 21,20 5.251 2.150.287.600
13/6/2022 22,88 22,32 -3,29% 22,17 22,88 22,41 22,30 22,35 5.780 1.944.180.700
10/6/2022 23,30 23,08 -2,16% 23,06 23,50 23,20 23,08 23,09 3.271 1.451.020.400
9/6/2022 23,47 23,59 +0,68% 23,26 23,85 23,57 23,59 23,61 3.821 1.537.342.000
8/6/2022 23,08 23,43 +0,90% 22,78 23,52 23,24 23,35 23,43 5.533 2.264.549.500
7/6/2022 23,75 23,22 -2,56% 23,10 23,75 23,25 23,20 23,24 3.410 1.370.077.900
6/6/2022 24,44 23,83 -2,26% 23,51 24,47 23,85 23,67 23,84 4.210 1.809.040.800
3/6/2022 24,34 24,38 +0,08% 24,03 24,42 24,25 24,32 24,39 3.837 1.607.897.700
2/6/2022 23,74 24,36 +3,79% 23,33 24,46 24,17 24,28 24,36 5.960 3.906.943.200
1/6/2022 23,20 23,47 +1,60% 22,70 23,61 23,26 23,42 23,47 4.646 1.694.991.800
31/5/2022 22,50 23,10 +3,03% 22,35 23,17 22,95 23,00 23,11 4.042 1.952.765.100
30/5/2022 22,58 22,42 -0,49% 22,20 22,74 22,41 22,41 22,42 2.149 774.343.900
27/5/2022 22,78 22,53 -0,97% 22,17 22,84 22,45 22,48 22,54 3.469 1.451.072.100
26/5/2022 22,64 22,75 +0,49% 22,01 22,81 22,54 22,72 22,75 5.873 2.473.913.100
25/5/2022 21,61 22,64 +4,62% 21,38 22,73 22,40 22,61 22,64 3.742 2.088.913.200
24/5/2022 22,19 21,64 -2,87% 21,59 22,27 21,74 21,64 21,79 3.619 1.970.861.600
23/5/2022 22,37 22,28 -0,18% 22,21 22,68 22,46 22,26 22,28 3.210 1.460.254.800
20/5/2022 22,37 22,32 +0,81% 21,79 22,37 22,07 22,27 22,32 3.206 1.601.499.300
19/5/2022 22,16 22,14 -0,05% 21,75 22,46 22,22 22,12 22,19 3.619 1.682.508.000
18/5/2022 22,57 22,15 -1,90% 21,81 22,70 22,07 22,08 22,15 4.372 2.091.047.400
17/5/2022 22,15 22,58 +2,68% 21,80 22,84 22,37 22,58 22,60 5.905 3.236.034.900
16/5/2022 22,10 21,99 -0,50% 21,80 22,42 22,06 21,99 22,05 7.157 3.455.655.900
13/5/2022 20,80 22,10 +10,61% 20,05 22,33 21,35 22,07 22,10 9.594 6.886.255.300
12/5/2022 19,33 19,98 +3,04% 19,30 20,05 19,80 19,88 19,98 4.219 1.706.704.700
11/5/2022 19,41 19,39 +0,15% 19,16 19,89 19,44 19,38 19,41 6.057 2.179.095.700
10/5/2022 19,75 19,36 -1,38% 19,14 19,86 19,45 19,36 19,48 5.399 2.359.408.000
9/5/2022 20,29 19,63 -4,38% 19,58 20,48 19,81 19,62 19,64 5.385 2.345.542.600
6/5/2022 21,11 20,53 -2,56% 20,53 21,31 20,94 20,53 20,59 5.293 2.232.837.500
5/5/2022 21,03 21,07 -0,43% 20,50 21,38 21,07 21,07 21,10 9.525 4.499.965.200
4/5/2022 20,55 21,16 +2,77% 20,07 21,16 20,75 21,10 21,16 6.515 3.247.921.500
3/5/2022 20,55 20,59 +0,24% 20,26 20,81 20,59 20,49 20,59 5.795 3.068.830.700
2/5/2022 20,46 20,54 +0,39% 19,79 20,54 20,19 20,47 20,54 6.625 3.314.396.600
29/4/2022 20,75 20,46 -1,06% 20,41 20,85 20,62 20,42 20,46 4.740 3.109.714.200
28/4/2022 20,39 20,68 +1,72% 20,01 20,68 20,38 20,51 20,68 6.219 2.323.031.300
27/4/2022 20,54 20,33 -0,15% 19,78 20,62 20,16 20,28 20,33 5.595 2.732.019.500
26/4/2022 19,88 20,36 +1,80% 19,78 20,76 20,35 20,35 20,37 9.976 4.372.335.000
25/4/2022 18,93 20,00 +4,88% 18,73 20,05 19,53 19,90 20,00 6.213 4.030.466.300
22/4/2022 18,75 19,07 +0,79% 18,50 19,39 19,02 19,06 19,07 3.622 2.129.572.800
20/4/2022 19,11 18,92 -0,94% 18,81 19,35 18,98 18,92 18,94 3.627 1.612.910.300
19/4/2022 18,20 19,10 +5,06% 18,11 19,52 19,00 19,10 19,11 1.815 6.080.408.300
18/4/2022 17,25 18,18 +8,47% 17,25 18,33 17,93 18,18 18,19 9.514 4.670.341.200
14/4/2022 16,77 16,76 -0,06% 16,60 16,97 16,81 16,75 16,76 2.215 674.763.600
13/4/2022 16,86 16,77 +0,36% 16,64 16,98 16,81 16,77 16,79 1.395 411.244.100
12/4/2022 17,05 16,71 -0,83% 16,67 17,15 16,83 16,70 16,72 3.130 1.153.404.400
11/4/2022 16,94 16,85 -1,00% 16,77 17,16 16,91 16,85 16,89 2.902 886.593.000
8/4/2022 17,06 17,02 -0,12% 16,93 17,43 17,17 17,02 17,04 3.381 1.263.013.500
7/4/2022 17,15 17,04 -0,64% 16,89 17,20 17,04 17,04 17,05 4.434 2.057.452.800
6/4/2022 17,48 17,15 -2,28% 17,03 17,48 17,16 17,13 17,15 4.125 1.416.592.200
5/4/2022 17,97 17,55 -2,28% 17,55 18,14 17,69 17,55 17,60 5.457 1.710.651.100
4/4/2022 17,72 17,96 +1,47% 17,57 18,11 17,89 17,96 18,05 3.031 1.233.988.300
1/4/2022 17,93 17,70 -0,84% 17,40 18,06 17,62 17,70 17,71 5.511 2.398.484.800
31/3/2022 18,19 17,85 -1,71% 17,63 18,39 17,93 17,85 17,86 6.873 2.991.239.700
30/3/2022 19,20 18,16 -6,97% 17,73 19,20 18,19 18,16 18,17 2.219 5.899.287.400
29/3/2022 18,70 19,52 +5,57% 18,62 19,60 19,32 19,45 19,52 8.011 4.056.611.100
28/3/2022 18,39 18,49 +1,43% 18,10 18,69 18,37 18,49 18,51 3.889 1.556.778.100
25/3/2022 18,10 18,23 +0,83% 18,09 18,51 18,30 18,22 18,23 4.948 1.666.992.400
24/3/2022 17,88 18,08 +1,69% 17,83 18,30 18,09 18,08 18,15 3.218 1.038.397.200
23/3/2022 17,98 17,78 -1,11% 17,61 18,05 17,81 17,78 17,80 2.733 974.163.600
22/3/2022 18,02 17,98 +0,56% 17,85 18,20 17,97 17,97 17,98 2.393 742.822.400
21/3/2022 18,21 17,88 -1,65% 17,77 18,41 17,97 17,88 17,89 2.982 889.914.100
18/3/2022 17,57 18,18 +3,41% 17,57 18,25 17,98 18,09 18,18 4.399 1.539.692.500
17/3/2022 17,43 17,58 +1,33% 17,10 17,62 17,41 17,58 17,60 5.122 1.700.440.700
16/3/2022 17,26 17,35 +1,34% 17,07 17,43 17,29 17,35 17,36 3.296 1.135.834.600
15/3/2022 17,04 17,12 +0,41% 16,81 17,32 17,09 17,11 17,12 3.816 1.135.083.500
14/3/2022 17,16 17,05 -0,35% 17,03 17,47 17,20 17,05 17,08 3.662 983.518.500
11/3/2022 17,45 17,11 -1,21% 17,06 17,61 17,29 17,10 17,16 4.842 1.474.548.300
10/3/2022 17,50 17,32 -0,92% 17,22 17,54 17,30 17,32 17,33 4.646 2.308.759.700
9/3/2022 17,46 17,48 +0,63% 17,30 17,80 17,58 17,48 17,50 4.868 1.468.905.400
8/3/2022 17,67 17,37 -1,31% 17,26 17,80 17,41 17,37 17,39 5.646 1.775.339.700
7/3/2022 18,36 17,60 -5,07% 17,58 19,01 18,01 17,60 17,61 5.267 1.954.311.900
4/3/2022 18,35 18,54 +0,49% 18,16 18,64 18,40 18,54 18,55 4.388 1.471.170.800
3/3/2022 18,46 18,45 0,00% 18,41 18,89 18,59 18,45 18,55 2.670 913.168.500
2/3/2022 18,30 18,45 +0,16% 18,20 18,99 18,56 18,45 18,55 3.482 1.447.719.500
25/2/2022 18,50 18,42 -0,43% 18,17 18,76 18,34 18,40 18,42 4.416 1.635.788.200
24/2/2022 18,30 18,50 -1,33% 17,90 18,73 18,43 18,50 18,55 3.618 1.294.590.200
23/2/2022 18,49 18,75 +1,46% 18,49 19,04 18,84 18,75 18,85 3.692 1.246.654.400
22/2/2022 18,79 18,48 -1,12% 18,42 19,05 18,67 18,48 18,54 3.099 1.346.242.800
21/2/2022 19,49 18,69 -3,11% 18,69 19,49 18,99 18,69 18,73 2.818 1.312.674.000
18/2/2022 19,24 19,29 +0,73% 19,16 19,56 19,30 0,00 0,00 3.043 981.052.900
17/2/2022 19,23 19,15 -1,08% 19,15 19,47 19,24 19,15 19,16 2.552 967.154.800
16/2/2022 19,55 19,36 -1,27% 19,22 19,95 19,48 19,35 19,37 3.406 1.450.050.200
15/2/2022 19,38 19,61 +1,66% 19,30 19,71 19,56 19,61 19,65 1.752 732.282.600
14/2/2022 19,27 19,29 +0,36% 19,05 19,45 19,23 19,22 19,29 1.617 610.035.300
11/2/2022 20,01 19,22 -3,17% 19,05 20,15 19,49 19,19 19,22 4.451 2.126.174.300
10/2/2022 19,91 19,85 -0,20% 19,81 20,41 19,96 19,85 19,86 2.537 1.699.394.600
9/2/2022 19,93 19,89 -0,05% 19,83 20,25 19,99 19,89 19,91 1.939 847.722.400
8/2/2022 19,70 19,90 +0,81% 19,54 20,04 19,83 19,89 19,92 2.696 1.012.791.200
7/2/2022 19,53 19,74 +0,66% 19,15 19,99 19,65 19,74 19,76 3.289 1.647.099.500
4/2/2022 19,78 19,61 -1,06% 19,27 19,86 19,45 19,61 19,62 3.659 1.189.931.000
3/2/2022 20,53 19,82 -3,46% 19,67 20,64 19,97 19,81 19,82 4.848 1.811.993.600
2/2/2022 20,68 20,53 -0,73% 20,30 20,81 20,51 20,52 20,53 3.291 1.132.998.600
1/2/2022 20,99 20,68 -0,91% 20,38 21,19 20,62 20,67 20,68 3.155 1.212.132.800
31/1/2022 20,48 20,87 +2,30% 20,30 21,08 20,84 20,87 20,94 2.750 1.242.700.800
28/1/2022 20,11 20,40 +1,09% 19,98 20,47 20,26 20,39 20,40 3.097 1.612.648.800
27/1/2022 20,41 20,18 -0,39% 19,94 20,54 20,17 20,17 20,18 3.125 1.428.835.400
26/1/2022 20,20 20,26 +0,80% 20,15 20,85 20,51 20,26 20,27 3.863 1.260.274.200
25/1/2022 19,91 20,10 +0,80% 19,61 20,23 19,99 20,09 20,13 3.315 1.117.797.700
24/1/2022 20,21 19,94 -1,58% 19,82 20,28 19,98 19,94 19,95 2.373 868.948.700

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