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: 4 Anos

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

UGPA3F - ULTRAPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,10 16,24 -0,85% 15,85 16,36 16,15 16,17 16,24 380 11.031.210
20/1/2025 15,64 16,38 +2,63% 15,58 16,38 16,10 16,07 16,38 344 7.775.686
17/1/2025 16,10 15,96 -0,56% 15,76 16,27 15,96 15,83 15,96 1.814 12.430.329
16/1/2025 16,52 16,05 -1,35% 15,72 16,53 16,00 15,86 16,05 639 14.427.347
15/1/2025 15,58 16,27 +5,51% 15,56 16,53 16,20 16,27 16,49 1.055 20.910.406
14/1/2025 15,67 15,42 -1,41% 15,20 15,67 15,40 15,42 15,49 473 9.584.206
13/1/2025 15,79 15,64 -0,76% 15,49 15,79 15,63 15,58 15,64 435 12.029.166
10/1/2025 15,82 15,76 -0,06% 15,34 15,85 15,51 15,51 15,76 545 11.153.330
9/1/2025 16,15 15,77 -2,29% 15,69 16,50 15,89 15,77 16,01 641 13.469.906
8/1/2025 16,32 16,14 -0,86% 15,95 16,50 16,12 16,13 16,14 565 11.538.311
7/1/2025 16,15 16,28 +4,63% 16,15 17,00 16,56 16,28 16,30 679 16.525.932
6/1/2025 15,57 15,56 +0,39% 15,55 15,95 15,68 15,56 15,80 670 15.336.063
3/1/2025 15,85 15,50 -1,84% 15,50 15,96 15,64 15,50 15,72 578 10.794.607
2/1/2025 15,62 15,79 +0,64% 15,61 16,11 15,85 15,79 15,82 445 8.561.542
30/12/2024 16,00 15,69 -1,38% 15,64 16,00 15,76 15,69 15,91 610 16.195.718
27/12/2024 15,90 15,91 +0,38% 15,74 16,13 15,88 15,88 15,91 501 9.544.011
26/12/2024 16,25 15,85 -1,67% 15,85 16,46 16,02 15,85 16,10 585 12.889.303
23/12/2024 16,35 16,12 -1,41% 16,05 16,46 16,21 16,12 16,42 779 20.183.610
20/12/2024 16,39 16,35 +0,68% 16,11 16,61 16,39 16,35 16,46 588 12.036.150
19/12/2024 16,06 16,24 +2,20% 15,90 16,34 16,15 16,13 16,24 817 11.489.349
18/12/2024 16,66 15,89 -5,36% 15,89 16,83 16,19 15,89 16,00 661 13.723.991
17/12/2024 16,54 16,79 +2,69% 16,30 16,79 16,63 16,58 16,79 772 13.363.916
16/12/2024 17,00 16,35 -2,97% 16,35 17,00 16,59 16,35 16,57 1.224 23.999.657
13/12/2024 17,49 16,85 -3,05% 16,85 17,50 17,07 16,85 17,02 506 15.247.070
12/12/2024 18,49 17,38 -6,05% 17,30 18,49 17,60 17,38 17,64 768 18.294.038
11/12/2024 18,30 18,50 +0,54% 17,95 18,96 18,34 18,50 18,57 498 14.324.061
10/12/2024 17,73 18,40 +4,84% 17,60 18,51 18,26 18,14 18,40 506 15.014.562
9/12/2024 17,77 17,55 -0,23% 17,55 18,02 17,71 17,55 17,71 380 9.844.327
6/12/2024 18,25 17,59 -3,62% 17,49 18,25 17,70 17,59 17,69 497 11.672.957
5/12/2024 18,40 18,25 +1,22% 17,70 18,42 18,24 18,20 18,25 539 11.902.486
4/12/2024 17,67 18,03 +1,01% 17,47 18,04 17,77 17,67 18,03 424 13.612.224
3/12/2024 17,65 17,85 -0,67% 17,53 17,98 17,72 17,66 17,85 311 11.433.241
2/12/2024 17,69 17,97 -0,17% 17,24 18,00 17,67 17,81 17,97 771 15.810.629
29/11/2024 17,13 18,00 +6,51% 16,87 18,14 17,44 17,70 18,00 673 16.966.056
28/11/2024 18,03 16,90 -5,85% 16,90 18,03 17,38 16,90 17,44 1.005 22.191.865
27/11/2024 18,63 17,95 -3,18% 17,89 18,84 18,20 17,95 18,08 980 15.688.698
26/11/2024 18,52 18,54 -0,22% 18,52 19,24 18,83 18,54 18,78 448 11.647.811
25/11/2024 18,32 18,58 +1,03% 18,14 18,58 18,40 18,48 18,58 522 16.335.669
22/11/2024 18,41 18,39 +2,17% 17,93 18,48 18,18 18,28 18,39 372 8.233.308
21/11/2024 18,36 18,00 -2,07% 18,00 18,37 18,18 18,00 18,10 690 17.251.791
19/11/2024 18,79 18,38 -0,70% 18,30 18,79 18,44 18,38 18,46 577 19.845.158
18/11/2024 19,21 18,51 -3,64% 18,51 19,67 18,81 18,51 18,54 1.032 28.444.530
14/11/2024 20,36 19,21 -6,38% 19,21 20,65 19,83 19,21 19,60 1.661 33.994.919
13/11/2024 20,48 20,52 +0,29% 20,19 20,85 20,52 20,52 20,64 481 9.501.031
12/11/2024 20,61 20,46 +0,29% 20,16 20,90 20,44 20,37 20,46 446 6.457.385
11/11/2024 20,39 20,40 0,00% 20,12 20,67 20,46 20,40 20,65 402 8.221.491
8/11/2024 20,51 20,40 -0,83% 19,95 20,65 20,35 20,40 20,59 841 12.351.705
7/11/2024 21,25 20,57 -4,10% 20,57 21,61 21,13 20,57 21,06 763 12.846.050
6/11/2024 21,14 21,45 +1,80% 20,66 21,75 21,47 21,45 21,61 702 13.145.322
5/11/2024 21,00 21,07 -0,19% 20,82 21,37 21,12 21,07 21,30 351 10.787.584
4/11/2024 20,46 21,11 +4,09% 20,46 21,28 21,06 21,11 21,29 904 13.754.021
1/11/2024 20,90 20,28 -2,64% 20,28 20,91 20,51 20,28 20,44 643 10.899.406
31/10/2024 21,00 20,83 -0,76% 20,62 21,00 20,81 20,83 20,92 442 10.147.198
30/10/2024 21,09 20,99 -0,66% 20,82 21,37 21,05 20,86 20,99 624 19.896.465
29/10/2024 20,94 21,13 +1,34% 20,87 21,42 21,07 21,09 21,13 439 10.531.147
28/10/2024 20,22 20,85 +3,99% 20,22 21,15 20,85 20,85 21,02 817 13.708.623
25/10/2024 20,46 20,05 -1,57% 20,05 20,46 20,20 20,05 20,22 766 9.533.802
24/10/2024 20,11 20,37 +0,84% 20,11 20,50 20,35 20,37 20,51 287 7.740.480
23/10/2024 20,30 20,20 -1,27% 20,05 20,34 20,22 20,20 20,35 662 10.329.885
22/10/2024 20,77 20,46 -1,49% 20,32 20,98 20,48 20,34 20,46 890 12.091.605
21/10/2024 20,95 20,77 +0,05% 20,69 20,99 20,81 20,77 20,92 420 7.690.351
18/10/2024 20,86 20,76 -0,24% 20,72 21,09 20,86 20,76 20,97 430 9.191.838
17/10/2024 21,14 20,81 -0,90% 20,60 21,14 20,80 20,75 20,81 665 12.411.970
16/10/2024 20,64 21,00 +1,94% 20,46 21,28 20,98 21,00 21,28 845 16.908.370
15/10/2024 20,97 20,60 -1,34% 20,59 21,14 20,81 20,60 20,71 617 12.845.241
14/10/2024 20,94 20,88 +0,68% 20,51 20,94 20,72 20,88 20,90 969 13.600.027
11/10/2024 20,91 20,74 -0,62% 20,66 20,91 20,76 20,74 20,80 477 8.985.985
10/10/2024 20,80 20,87 +1,36% 20,52 20,99 20,74 20,82 20,95 380 11.805.329
9/10/2024 20,97 20,59 -1,95% 20,48 20,97 20,63 20,59 20,73 1.202 11.802.737
8/10/2024 21,00 21,00 +0,33% 20,72 21,18 20,91 20,90 21,00 767 9.889.001
7/10/2024 21,15 20,93 -1,04% 20,93 21,40 21,08 20,93 21,05 586 9.666.148
4/10/2024 20,96 21,15 +0,09% 20,80 21,15 21,03 21,05 21,15 672 11.340.210
3/10/2024 21,49 21,13 -1,77% 20,70 21,55 20,93 21,00 21,13 993 15.581.307
2/10/2024 21,64 21,51 0,00% 21,00 21,94 21,63 21,50 21,51 759 13.527.535
1/10/2024 21,20 21,51 +1,89% 21,20 21,61 21,42 21,31 21,51 843 13.537.537
30/9/2024 21,14 21,11 -0,66% 21,11 21,49 21,27 21,11 21,28 450 11.348.159
26/9/2024 21,55 21,25 +1,67% 20,70 21,55 21,11 21,25 21,36 573 11.146.943
25/9/2024 21,60 20,90 -3,11% 20,81 21,98 21,03 20,89 20,90 1.152 19.388.049
24/9/2024 21,31 21,57 +2,52% 20,99 21,57 21,33 21,47 21,57 661 12.496.192
23/9/2024 21,34 21,04 -2,14% 21,02 21,61 21,17 21,04 21,23 1.121 16.502.601
20/9/2024 22,10 21,50 -2,54% 21,38 22,10 21,56 21,41 21,50 1.472 26.860.435
19/9/2024 22,61 22,06 -2,39% 22,06 22,63 22,25 22,06 22,14 682 13.995.852
18/9/2024 22,82 22,60 -2,54% 22,44 23,03 22,66 22,49 22,60 1.307 15.677.549
17/9/2024 22,80 23,19 +0,56% 22,71 23,19 22,92 23,03 23,19 698 11.176.587
16/9/2024 22,85 23,06 +0,30% 22,74 23,06 22,89 22,87 23,06 891 14.969.275
13/9/2024 22,82 22,99 +0,61% 22,75 23,17 23,00 22,99 23,10 603 14.292.902
12/9/2024 22,95 22,85 +0,26% 22,64 23,09 22,84 22,85 22,99 657 9.942.913
11/9/2024 22,86 22,79 -0,61% 22,77 23,18 22,91 22,79 23,02 387 11.866.448
10/9/2024 23,85 22,93 -3,98% 22,84 23,90 23,09 22,93 22,99 1.488 24.981.955
9/9/2024 23,02 23,88 +4,42% 23,00 24,26 24,00 23,88 24,02 1.816 34.365.482
6/9/2024 23,32 22,87 -1,68% 22,87 23,44 23,08 22,87 23,14 623 11.922.064
5/9/2024 23,14 23,26 +1,04% 22,71 23,30 23,12 23,26 23,27 697 13.980.012
4/9/2024 22,78 23,02 +1,99% 22,71 23,08 22,93 23,00 23,02 723 14.770.965
3/9/2024 22,59 22,57 -1,01% 22,50 22,84 22,64 22,57 22,90 727 17.238.841
2/9/2024 23,49 22,80 -2,36% 22,57 23,49 22,82 22,74 22,80 980 18.682.114
30/8/2024 23,19 23,35 +1,48% 22,70 23,47 23,25 23,35 23,41 798 20.226.278
29/8/2024 23,49 23,01 -2,13% 22,91 23,64 23,13 23,01 23,18 798 13.613.915
28/8/2024 23,46 23,51 +0,09% 23,37 23,63 23,49 23,51 23,53 650 9.848.687
27/8/2024 23,87 23,49 -0,97% 23,49 23,87 23,61 23,49 23,63 681 11.220.534
26/8/2024 23,60 23,72 +0,51% 23,59 24,00 23,79 23,72 23,83 1.206 14.509.999
23/8/2024 23,86 23,60 +0,43% 23,55 23,96 23,75 23,60 23,68 797 14.638.822
22/8/2024 23,89 23,50 -0,47% 23,50 24,15 23,67 23,50 23,70 799 15.654.105
21/8/2024 23,62 23,61 -0,46% 23,60 23,98 23,74 23,61 23,75 889 16.824.317
20/8/2024 24,20 23,72 -1,00% 23,66 24,21 23,81 23,70 23,72 730 25.704.941
19/8/2024 23,84 23,96 -0,50% 23,71 24,41 24,11 23,96 24,18 1.171 51.135.077
16/8/2024 23,87 24,08 +1,86% 23,67 24,10 23,93 24,00 24,08 1.486 27.158.162
15/8/2024 23,61 23,64 +0,30% 23,44 23,98 23,70 23,64 23,85 660 19.789.111
14/8/2024 23,77 23,57 -0,88% 23,57 24,04 23,78 23,57 23,66 999 31.129.973
13/8/2024 23,37 23,78 +2,06% 23,07 23,83 23,57 23,77 23,78 1.361 26.822.284
12/8/2024 23,18 23,30 +1,26% 23,01 23,53 23,26 23,14 23,30 668 13.083.855
9/8/2024 22,54 23,01 +2,63% 22,54 23,57 23,16 23,01 23,20 1.513 27.754.924
8/8/2024 23,00 22,42 -6,00% 22,13 23,70 22,52 22,42 22,66 2.225 45.080.870
7/8/2024 22,12 23,85 +7,92% 22,12 23,85 23,23 23,66 23,85 1.176 33.360.513
6/8/2024 22,14 22,10 0,00% 22,10 22,48 22,27 22,10 22,31 696 16.468.025
5/8/2024 22,31 22,10 -2,94% 21,77 22,57 22,05 22,10 22,25 1.254 39.532.618
2/8/2024 22,53 22,77 +0,75% 22,27 22,96 22,75 22,77 22,92 1.698 41.295.456
1/8/2024 22,11 22,60 +1,80% 22,11 22,75 22,50 22,42 22,60 591 12.203.050
31/7/2024 22,46 22,20 -0,80% 22,01 22,67 22,28 22,20 22,45 825 13.910.640
30/7/2024 22,66 22,38 -1,80% 22,38 22,92 22,56 22,38 22,55 468 11.315.721
29/7/2024 22,68 22,79 +0,35% 22,56 22,84 22,70 22,60 22,79 304 9.525.660
26/7/2024 22,20 22,71 +2,21% 22,01 22,87 22,48 22,71 22,85 476 14.184.999
25/7/2024 22,77 22,22 -3,27% 22,22 22,77 22,38 22,22 22,44 604 14.243.293
24/7/2024 22,65 22,97 +0,48% 22,58 23,05 22,85 22,82 22,97 584 14.051.379
23/7/2024 23,07 22,86 -0,87% 22,72 23,40 22,89 22,85 22,86 932 20.731.100
22/7/2024 23,22 23,06 -0,73% 22,87 23,45 23,20 23,06 23,22 798 21.581.840
19/7/2024 22,99 23,23 +2,52% 22,26 23,23 22,99 23,23 23,25 519 16.845.601
18/7/2024 22,90 22,66 -2,54% 22,66 23,14 22,87 22,66 22,87 587 16.022.083
17/7/2024 22,90 23,25 +2,51% 22,50 23,25 22,99 23,22 23,25 1.832 30.147.062
16/7/2024 22,50 22,68 +1,43% 22,50 22,90 22,65 22,52 22,68 655 11.568.261
15/7/2024 22,80 22,36 -1,45% 22,33 23,03 22,57 22,36 22,49 743 18.667.576
12/7/2024 23,11 22,69 -2,41% 22,67 23,19 22,88 22,69 22,84 824 16.745.461
11/7/2024 22,78 23,25 +1,13% 22,78 23,28 23,11 23,15 23,25 677 21.568.445
10/7/2024 23,05 22,99 -0,09% 22,71 23,38 22,99 22,90 22,99 1.095 28.860.650
9/7/2024 22,64 23,01 +2,04% 22,39 23,23 23,00 23,01 23,07 2.093 53.952.667
8/7/2024 22,06 22,55 +2,50% 21,75 22,55 22,32 22,54 22,55 2.167 49.380.257
5/7/2024 21,92 22,00 0,00% 21,75 22,23 21,91 22,00 22,18 513 11.466.281
4/7/2024 21,98 22,00 +0,32% 21,87 22,23 22,02 21,92 22,00 421 9.259.172
3/7/2024 21,68 21,93 +1,15% 21,54 22,15 21,98 21,81 21,93 533 10.948.852
2/7/2024 21,60 21,68 -0,55% 21,40 21,88 21,57 21,62 21,68 563 13.794.551
1/7/2024 21,60 21,80 +1,35% 21,45 21,87 21,62 21,53 21,80 666 12.630.513
28/6/2024 22,19 21,51 -1,78% 21,51 22,41 21,71 21,51 21,79 570 12.670.936
27/6/2024 21,52 21,90 +1,67% 21,50 22,02 21,79 21,90 22,00 555 11.346.250
26/6/2024 21,66 21,54 -0,23% 21,33 21,71 21,51 21,54 21,78 762 9.405.732
25/6/2024 22,07 21,59 -2,31% 21,59 22,13 21,72 21,59 21,85 483 9.710.165
24/6/2024 21,60 22,10 +2,13% 21,51 22,10 21,95 22,07 22,10 475 12.733.395
21/6/2024 21,38 21,64 +1,31% 21,37 21,85 21,62 21,64 21,77 446 11.504.520
20/6/2024 21,68 21,36 -2,15% 21,33 21,93 21,56 21,36 21,88 442 8.845.233
19/6/2024 21,16 21,83 +1,35% 21,16 21,83 21,50 21,66 21,83 337 7.919.608
18/6/2024 21,52 21,54 -0,55% 21,31 21,75 21,49 21,34 21,54 949 18.336.257
17/6/2024 21,75 21,66 0,00% 21,41 21,83 21,60 21,66 21,68 465 10.729.667
14/6/2024 21,79 21,66 -0,18% 21,66 22,43 21,89 21,66 21,86 511 12.589.612
13/6/2024 21,85 21,70 -0,91% 21,55 21,95 21,74 21,70 21,78 568 17.356.549
12/6/2024 22,73 21,90 -3,82% 21,90 22,83 22,10 21,90 22,12 1.074 25.885.125
11/6/2024 22,53 22,77 +1,61% 22,39 22,95 22,67 22,77 22,85 445 12.287.508
10/6/2024 22,32 22,41 +0,58% 22,05 22,67 22,47 22,41 22,46 464 11.694.849
7/6/2024 22,67 22,28 -3,13% 22,28 22,92 22,46 22,68 22,49 532 11.288.455
6/6/2024 22,99 23,00 0,00% 22,78 23,28 22,96 22,84 23,00 414 10.725.882
5/6/2024 23,08 23,00 +0,57% 22,74 23,17 22,98 23,00 23,08 499 11.407.643
4/6/2024 22,87 22,87 -0,13% 22,50 23,03 22,82 22,87 23,03 516 16.015.983
3/6/2024 23,37 22,90 -2,30% 22,86 23,37 23,11 22,90 23,26 530 13.839.489
31/5/2024 23,56 23,44 -0,38% 23,07 23,60 23,36 23,14 23,54 699 19.494.095
29/5/2024 23,95 23,53 -1,96% 23,53 24,28 23,71 23,53 23,70 544 10.469.540
28/5/2024 24,07 24,00 +0,04% 23,83 24,28 24,01 23,90 24,00 365 10.080.421
27/5/2024 23,73 23,99 -0,04% 23,73 24,13 23,94 23,76 23,99 328 9.657.665
24/5/2024 23,96 24,00 +0,38% 23,84 24,44 24,09 24,00 24,19 312 9.360.907
23/5/2024 24,36 23,91 -2,05% 23,91 24,59 24,07 23,91 24,17 554 14.708.602
22/5/2024 24,50 24,41 -0,53% 24,41 25,07 24,73 24,41 24,66 1.099 28.493.969
21/5/2024 24,61 24,54 -0,08% 24,50 24,80 24,66 24,54 24,75 398 12.396.629
20/5/2024 24,59 24,56 -0,93% 24,55 24,95 24,67 24,56 24,85 466 12.734.597
17/5/2024 25,28 24,79 -1,67% 24,65 25,28 24,81 24,70 24,79 667 11.242.982
16/5/2024 25,15 25,21 -0,67% 25,01 25,68 25,28 25,21 25,30 505 12.037.004
15/5/2024 24,80 25,38 +2,30% 24,53 25,38 25,00 25,24 25,38 700 17.280.976
14/5/2024 24,78 24,81 +1,27% 24,65 25,00 24,82 24,66 24,81 519 13.020.674
13/5/2024 24,39 24,50 +0,70% 24,22 24,82 24,54 24,50 24,59 568 13.880.934
10/5/2024 25,00 24,33 -2,68% 24,33 25,14 24,63 24,33 24,42 874 17.818.960
9/5/2024 26,30 25,00 -6,89% 24,40 26,30 24,82 25,00 25,54 2.226 56.266.148
8/5/2024 26,68 26,85 +0,52% 26,24 26,93 26,62 26,74 26,85 495 18.648.312
7/5/2024 26,30 26,71 +1,79% 26,30 26,71 26,60 26,52 26,71 562 14.433.944
6/5/2024 26,69 26,24 -2,13% 26,16 26,95 26,53 26,16 26,24 800 20.935.482
3/5/2024 26,92 26,81 +1,55% 26,34 27,12 26,92 26,81 27,12 579 15.595.420
2/5/2024 25,92 26,40 +1,85% 25,92 26,80 26,49 26,40 26,43 565 13.325.782
30/4/2024 26,44 25,92 -2,37% 25,92 26,77 26,07 25,92 26,16 466 12.749.035
29/4/2024 26,50 26,55 -0,71% 26,27 26,74 26,49 26,36 26,55 423 11.120.732
26/4/2024 26,31 26,74 +2,26% 26,27 26,77 26,61 26,59 26,74 398 13.963.148
25/4/2024 25,59 26,15 +2,11% 25,51 26,28 26,07 26,15 26,26 510 16.043.624
24/4/2024 26,03 25,61 -2,96% 25,61 26,33 25,83 25,61 25,72 634 18.134.444
23/4/2024 26,28 26,39 -0,75% 26,01 26,61 26,32 26,13 26,39 426 12.011.500
22/4/2024 26,62 26,59 +0,45% 26,53 27,06 26,73 26,58 26,90 500 12.609.915
19/4/2024 26,49 26,47 +1,57% 26,44 26,84 26,60 26,47 26,76 652 12.229.673
18/4/2024 26,96 26,06 -2,83% 26,06 26,96 26,51 26,06 26,50 411 9.267.353
17/4/2024 26,94 26,82 0,00% 26,55 26,98 26,73 26,68 26,82 558 13.738.929
16/4/2024 26,36 26,82 +0,34% 26,36 27,20 26,88 26,82 26,92 415 14.492.052
15/4/2024 26,85 26,73 -0,85% 26,67 27,13 26,88 26,73 26,83 504 14.462.516
12/4/2024 27,78 26,96 -1,64% 26,77 27,78 27,11 26,79 26,96 659 16.621.534
11/4/2024 27,51 27,41 -1,33% 27,41 27,91 27,71 27,41 27,52 421 13.468.728
10/4/2024 28,37 27,78 -2,18% 27,50 28,66 27,90 27,75 27,78 1.016 22.120.025
9/4/2024 28,68 28,40 +0,18% 28,33 28,76 28,52 28,40 28,61 560 18.469.832
8/4/2024 27,96 28,35 +1,25% 27,70 28,62 28,33 28,35 28,49 704 15.175.465
5/4/2024 28,14 28,00 -0,39% 27,75 28,28 27,96 27,83 28,00 644 16.090.257
4/4/2024 28,13 28,11 +0,07% 28,10 29,17 28,70 28,11 28,36 1.442 51.715.054
3/4/2024 28,12 28,09 -1,47% 27,48 28,40 27,91 28,09 28,26 547 16.659.516
2/4/2024 27,81 28,51 +1,79% 27,08 28,51 27,67 27,78 28,51 904 32.709.299
1/4/2024 28,38 28,01 -1,30% 27,97 28,65 28,23 28,01 28,17 571 17.837.131
28/3/2024 28,30 28,38 +1,39% 28,14 28,64 28,45 28,38 28,60 896 28.207.496
27/3/2024 27,55 27,99 +1,82% 27,41 28,15 27,89 27,99 28,14 516 13.948.678
26/3/2024 27,74 27,49 -1,65% 27,49 27,93 27,68 27,49 27,59 548 13.027.555
25/3/2024 27,80 27,95 +0,07% 27,37 28,04 27,83 27,76 27,95 614 15.772.672
22/3/2024 28,38 27,93 -1,03% 27,78 28,38 27,94 27,83 27,93 588 17.397.881
21/3/2024 28,54 28,22 -1,91% 28,22 28,77 28,37 28,22 28,50 481 14.172.470
20/3/2024 28,36 28,77 +1,45% 28,12 28,77 28,44 28,53 28,77 671 17.538.376
19/3/2024 28,38 28,36 -0,32% 28,24 28,64 28,45 28,36 28,54 557 18.565.761
18/3/2024 28,50 28,45 -1,11% 27,98 28,67 28,29 28,34 28,45 982 17.877.262
15/3/2024 28,69 28,77 +0,88% 28,39 28,88 28,64 28,47 28,77 657 19.215.850
14/3/2024 28,54 28,52 +0,07% 28,34 28,86 28,58 28,52 28,83 527 16.422.880
13/3/2024 28,50 28,50 -0,45% 28,29 28,80 28,52 28,41 28,50 498 13.205.129
12/3/2024 28,47 28,63 +0,35% 28,20 28,67 28,46 28,36 28,63 658 18.877.988
11/3/2024 28,53 28,53 -1,28% 28,30 28,91 28,53 28,38 28,53 786 20.583.013
8/3/2024 28,58 28,90 -0,38% 28,31 29,04 28,74 0,00 0,00 771 24.032.531
7/3/2024 29,20 29,01 -0,68% 28,76 29,39 29,05 28,92 29,01 910 30.484.652
6/3/2024 28,78 29,21 +0,45% 28,78 29,35 29,12 29,15 29,21 774 25.242.290
5/3/2024 29,03 29,08 +0,17% 28,26 29,36 28,63 28,79 29,08 1.276 34.750.269
4/3/2024 29,45 29,03 -0,85% 29,03 29,67 29,28 29,03 29,34 894 21.724.990
1/3/2024 29,36 29,28 +0,24% 29,00 29,50 29,28 29,28 29,50 747 24.554.742
29/2/2024 30,60 29,21 -4,04% 28,77 30,88 29,43 29,21 29,46 2.059 59.370.880
28/2/2024 30,80 30,44 -1,93% 30,37 31,00 30,66 30,44 30,67 765 23.930.822
27/2/2024 30,98 31,04 +0,42% 30,83 31,23 31,01 30,86 31,04 648 19.801.426
26/2/2024 30,50 30,91 +0,72% 30,39 30,91 30,69 30,60 30,91 644 17.785.841
23/2/2024 31,37 30,69 -2,57% 30,41 31,37 30,63 0,00 0,00 739 18.420.266
22/2/2024 31,30 31,50 +1,12% 30,52 31,50 30,91 30,90 31,50 798 19.911.766
21/2/2024 30,45 31,15 +2,27% 30,26 31,15 30,85 30,90 31,15 668 25.004.043
20/2/2024 29,91 30,46 +1,74% 29,67 30,46 30,18 30,22 30,46 1.065 31.303.155
19/2/2024 29,92 29,94 +1,32% 29,39 30,00 29,69 29,55 29,94 719 19.143.447
16/2/2024 29,53 29,55 -0,71% 29,23 29,99 29,72 29,55 29,78 770 22.267.679
15/2/2024 29,24 29,76 +2,51% 28,90 29,76 29,32 29,33 29,76 614 17.022.706
14/2/2024 29,62 29,03 -1,59% 27,86 29,69 29,12 29,03 29,43 622 17.796.450
9/2/2024 29,06 29,50 +1,44% 29,06 29,85 29,56 0,00 0,00 744 40.255.224
8/2/2024 28,95 29,08 +0,31% 28,39 29,09 28,85 29,08 29,10 774 20.996.684
7/2/2024 28,41 28,99 +2,04% 28,39 28,99 28,77 28,84 28,99 861 20.109.067
6/2/2024 28,23 28,41 +0,60% 27,86 28,41 28,20 28,18 28,41 740 22.688.391
5/2/2024 27,66 28,24 +2,54% 27,49 28,24 27,93 28,14 28,24 1.028 24.564.338
2/2/2024 28,15 27,54 -2,48% 27,31 28,46 27,74 27,54 27,80 907 22.412.090
1/2/2024 28,42 28,24 -0,39% 28,12 28,52 28,34 28,24 28,46 723 20.030.809
31/1/2024 27,82 28,35 +1,47% 27,82 28,43 28,24 28,18 28,35 789 18.200.563
30/1/2024 27,92 27,94 +0,29% 27,63 27,94 27,81 27,78 27,94 510 18.177.288
29/1/2024 28,50 27,86 -1,59% 27,82 28,56 28,01 27,86 28,11 1.740 26.797.554
26/1/2024 27,95 28,31 +1,91% 27,85 28,37 28,21 28,25 28,32 697 21.649.055
25/1/2024 27,90 27,78 -0,47% 27,53 27,96 27,78 27,78 27,92 466 11.832.476
24/1/2024 27,90 27,91 +0,72% 27,48 27,98 27,76 27,62 27,91 621 18.121.427
23/1/2024 27,66 27,71 0,00% 27,37 27,87 27,63 27,71 27,87 495 12.467.809
22/1/2024 27,38 27,71 +1,06% 27,35 27,82 27,64 27,43 27,71 607 13.771.491
19/1/2024 27,50 27,42 -0,29% 27,20 27,80 27,47 27,42 27,62 544 12.459.207
18/1/2024 27,71 27,50 -2,14% 26,98 27,71 27,26 27,30 27,50 674 23.191.375
17/1/2024 27,23 28,10 +3,04% 26,95 28,10 27,51 27,51 28,10 865 19.572.166
16/1/2024 27,72 27,27 -2,75% 27,03 27,97 27,35 27,27 27,33 902 26.040.010
15/1/2024 28,00 28,04 +0,43% 27,65 28,04 27,87 27,96 28,04 640 15.963.357
12/1/2024 27,30 27,92 +2,08% 27,05 27,95 27,72 27,77 27,92 720 23.197.373
11/1/2024 27,20 27,35 +0,55% 26,71 27,35 27,00 27,10 27,35 536 13.338.233
10/1/2024 26,89 27,20 +0,29% 26,89 27,34 27,16 26,93 27,20 688 13.738.239
9/1/2024 26,71 27,12 +1,31% 26,52 27,17 26,92 27,04 27,12 569 14.677.357
8/1/2024 27,11 26,77 -1,29% 26,74 27,46 27,11 26,77 26,78 986 36.209.410
5/1/2024 26,52 27,12 +1,84% 26,40 27,24 26,96 26,90 27,15 689 20.808.436
4/1/2024 26,77 26,63 +0,19% 25,72 26,77 26,22 26,40 26,63 707 22.713.523
3/1/2024 26,50 26,58 -0,23% 26,32 26,93 26,71 26,58 26,69 848 30.218.298
2/1/2024 26,50 26,64 +0,34% 26,08 26,64 26,44 26,51 26,64 889 26.140.527
28/12/2023 26,42 26,55 -0,04% 26,26 26,58 26,49 26,42 26,58 693 16.981.000
27/12/2023 26,49 26,56 +0,30% 26,07 26,56 26,32 26,42 26,56 582 17.812.235
26/12/2023 26,43 26,48 -0,04% 26,06 26,48 26,30 26,30 26,48 542 12.609.557
22/12/2023 26,35 26,49 +1,07% 26,05 26,49 26,33 26,10 26,49 640 13.075.749
21/12/2023 26,27 26,21 +1,71% 25,61 26,33 26,06 26,06 26,21 751 20.606.245
20/12/2023 26,00 25,77 -1,23% 25,77 26,27 25,98 25,77 25,97 757 27.069.608
19/12/2023 25,83 26,09 +0,42% 25,70 26,09 25,91 25,86 26,09 612 13.565.776
18/12/2023 25,42 25,98 +2,24% 25,40 25,98 25,68 25,69 25,98 501 13.775.066
15/12/2023 26,03 25,41 -1,89% 25,41 26,27 25,74 25,41 25,75 718 19.284.425
14/12/2023 25,72 25,90 +1,45% 25,72 26,18 25,98 25,90 26,05 654 18.040.624
13/12/2023 25,57 25,53 +0,16% 25,35 25,85 25,60 25,53 25,87 824 16.090.254
12/12/2023 25,90 25,49 -1,51% 25,33 26,01 25,56 25,44 25,49 635 17.084.763
11/12/2023 25,90 25,88 +0,04% 25,00 26,03 25,87 25,86 25,88 650 15.153.593
8/12/2023 25,50 25,87 +0,86% 25,43 25,93 25,70 25,66 25,87 649 16.505.044
7/12/2023 25,66 25,65 +0,87% 25,34 25,76 25,58 25,50 25,65 670 16.732.258
6/12/2023 24,92 25,43 +2,13% 24,90 25,70 25,50 25,41 25,68 562 28.712.735
5/12/2023 25,55 24,90 -2,35% 24,57 25,56 25,08 24,72 24,90 667 30.970.208
4/12/2023 25,58 25,50 -0,97% 25,21 25,58 25,37 25,39 25,55 997 28.889.947
1/12/2023 25,26 25,75 +1,98% 25,04 25,75 25,46 25,61 25,75 2.095 56.460.881
30/11/2023 24,72 25,25 +2,56% 24,70 25,25 25,04 25,22 25,25 587 20.673.421
29/11/2023 24,70 24,62 -0,81% 24,46 24,99 24,73 24,62 24,80 785 16.561.867
28/11/2023 24,45 24,82 +1,31% 24,26 25,04 24,75 24,82 25,02 860 23.186.556
27/11/2023 24,34 24,50 -0,12% 24,10 24,80 24,38 24,39 24,50 439 13.298.421
24/11/2023 24,50 24,53 +0,74% 24,15 24,53 24,30 24,23 24,53 375 12.887.436
23/11/2023 24,53 24,35 -0,77% 24,26 24,56 24,39 24,35 24,45 380 9.203.024
22/11/2023 24,78 24,54 -1,56% 24,21 24,87 24,49 24,43 24,54 1.210 25.588.874
21/11/2023 25,24 24,93 -1,31% 24,50 25,24 24,74 24,75 24,93 766 16.621.399
20/11/2023 24,62 25,26 +2,47% 24,41 25,26 24,94 25,15 25,26 1.473 29.621.081
17/11/2023 24,66 24,65 +0,49% 24,30 24,91 24,56 24,45 24,65 922 22.950.315
16/11/2023 24,65 24,53 -0,49% 24,38 24,90 24,67 24,53 24,86 1.855 37.591.166
14/11/2023 23,99 24,65 +3,14% 23,90 24,65 24,27 24,37 24,65 1.808 33.544.269
13/11/2023 23,42 23,90 +1,79% 23,40 23,90 23,67 23,71 23,90 927 25.734.716
10/11/2023 23,44 23,48 +0,26% 22,98 23,86 23,31 23,23 23,48 1.289 26.710.578
9/11/2023 23,77 23,42 +4,65% 23,09 24,44 23,75 23,21 23,42 2.323 68.101.543
8/11/2023 22,00 22,38 -0,09% 21,91 22,38 22,17 22,16 22,38 520 14.614.200
7/11/2023 21,82 22,40 +2,56% 21,82 22,56 22,26 22,04 22,40 2.296 36.902.769
6/11/2023 21,37 21,84 +2,10% 21,36 21,84 21,71 21,71 21,84 1.096 21.715.865
3/11/2023 21,31 21,39 +1,71% 21,30 21,78 21,53 21,35 21,39 667 29.705.222
1/11/2023 20,69 21,03 +3,75% 20,60 21,24 20,98 21,03 21,04 1.319 26.118.491
31/10/2023 20,18 20,27 +0,40% 20,18 20,67 20,44 20,27 20,37 800 23.603.468
30/10/2023 20,50 20,19 -1,17% 20,10 21,50 20,67 20,19 20,41 673 26.430.430
27/10/2023 20,79 20,43 -3,18% 20,30 21,13 20,69 20,43 20,60 570 15.366.216
26/10/2023 20,10 21,10 +5,50% 20,10 21,19 20,82 21,10 21,12 1.635 44.397.832
25/10/2023 19,84 20,00 +0,65% 19,84 20,31 20,17 20,00 20,15 762 20.933.143
24/10/2023 20,08 19,87 +1,17% 19,68 20,08 19,86 19,87 19,98 427 13.857.108
23/10/2023 19,92 19,64 -0,71% 19,62 19,92 19,76 19,64 19,80 799 22.349.769
20/10/2023 19,60 19,78 +0,61% 19,56 20,07 19,90 19,78 19,92 593 10.989.833
19/10/2023 19,80 19,66 -0,81% 19,64 20,03 19,81 19,66 19,84 443 12.291.564
18/10/2023 19,89 19,82 -0,75% 19,54 19,93 19,73 19,71 19,82 620 21.620.520
17/10/2023 20,21 19,97 -1,63% 19,70 20,28 19,89 19,70 19,97 712 16.490.838
16/10/2023 19,98 20,30 +2,84% 19,90 20,30 20,18 20,10 20,30 1.030 27.952.772
13/10/2023 19,86 19,74 -0,30% 19,63 19,98 19,80 19,74 19,90 641 23.812.297
11/10/2023 19,55 19,80 +1,59% 19,53 19,87 19,77 19,71 19,80 596 16.633.244
10/10/2023 18,94 19,49 +2,90% 18,94 19,52 19,34 19,40 19,49 551 17.753.441
9/10/2023 18,49 18,94 +3,33% 18,47 19,00 18,77 18,81 18,94 500 13.654.177
6/10/2023 18,27 18,33 +0,49% 17,85 18,53 18,25 18,33 18,39 384 12.115.889
5/10/2023 18,53 18,24 -2,09% 18,12 18,56 18,35 18,24 18,35 436 12.043.662
4/10/2023 18,30 18,63 +2,59% 18,13 18,63 18,44 18,54 18,63 443 13.583.769
3/10/2023 18,29 18,16 -0,77% 18,15 18,82 18,42 18,16 18,35 539 12.093.414
2/10/2023 18,78 18,30 -2,66% 18,30 18,80 18,49 18,30 18,50 588 9.804.970
29/9/2023 18,73 18,80 +0,53% 18,57 18,82 18,71 18,63 18,80 433 9.507.055
28/9/2023 18,29 18,70 +3,03% 18,13 18,70 18,47 18,52 18,70 337 8.349.770
27/9/2023 18,49 18,15 +0,78% 18,03 18,49 18,22 18,15 18,30 499 8.967.050
26/9/2023 18,68 18,01 -3,12% 18,01 18,68 18,25 18,01 18,15 461 8.643.468
25/9/2023 18,79 18,59 +0,54% 18,42 18,79 18,59 18,59 18,75 386 9.026.317
22/9/2023 18,79 18,49 -1,44% 18,47 19,10 18,62 18,49 18,76 414 10.366.268
21/9/2023 18,78 18,76 -0,48% 18,59 19,02 18,83 18,62 18,76 469 12.218.267
20/9/2023 18,71 18,85 +0,75% 18,71 19,23 19,02 18,85 19,20 481 9.659.086
19/9/2023 19,36 18,71 -2,81% 18,62 19,38 18,82 18,66 18,71 646 11.601.003
18/9/2023 19,07 19,25 +1,32% 19,07 19,46 19,25 19,13 19,29 715 15.374.355
15/9/2023 18,90 19,00 +0,74% 18,79 19,27 19,01 19,00 19,06 546 14.633.827
14/9/2023 18,33 18,86 +2,95% 18,33 18,90 18,69 18,73 18,86 567 13.008.051
13/9/2023 18,81 18,32 -3,78% 18,30 18,98 18,52 18,32 18,57 1.019 20.356.446
12/9/2023 18,98 19,04 +0,85% 18,90 19,18 19,06 19,04 19,18 504 15.667.615
11/9/2023 18,40 18,88 +2,94% 18,38 18,91 18,70 18,87 18,88 528 12.679.377
8/9/2023 18,32 18,34 +0,60% 18,22 18,59 18,41 18,31 18,34 435 8.846.050
6/9/2023 18,32 18,23 -1,41% 18,20 18,66 18,34 18,23 18,35 435 10.824.955
5/9/2023 18,48 18,49 0,00% 18,16 18,50 18,41 18,35 18,49 342 6.922.268
4/9/2023 18,58 18,49 +1,04% 18,19 18,63 18,36 18,39 18,49 404 9.245.220
1/9/2023 18,27 18,30 +0,22% 18,20 18,57 18,40 18,30 18,46 482 10.631.412
31/8/2023 18,94 18,26 -3,18% 18,11 18,94 18,38 18,12 18,29 647 15.557.387
30/8/2023 18,90 18,86 +0,48% 18,72 18,95 18,83 18,72 18,86 420 10.877.087
29/8/2023 18,70 18,77 +0,43% 18,58 18,86 18,73 18,76 18,77 455 8.525.306
28/8/2023 18,54 18,69 +0,43% 18,30 18,69 18,49 18,61 18,69 438 9.245.363
25/8/2023 18,63 18,61 0,00% 18,37 18,63 18,50 18,51 18,61 387 9.713.951
24/8/2023 18,56 18,61 +0,32% 18,28 18,64 18,50 18,43 18,61 397 9.157.261
23/8/2023 18,52 18,55 -0,91% 18,11 18,62 18,48 18,44 18,55 417 7.897.590
22/8/2023 18,32 18,72 +2,24% 18,17 18,72 18,42 18,53 18,72 435 10.869.205
21/8/2023 18,30 18,31 +0,55% 17,97 18,33 18,23 18,21 18,31 447 12.071.031
18/8/2023 18,26 18,21 -1,62% 18,10 18,51 18,26 18,21 18,34 583 11.273.460
17/8/2023 19,05 18,51 -1,28% 18,51 19,05 18,74 18,51 18,71 432 11.725.830
16/8/2023 18,74 18,75 -1,47% 18,61 19,12 18,85 18,71 18,75 629 13.957.984
15/8/2023 18,82 19,03 +2,42% 18,28 19,58 19,00 19,01 19,03 616 21.857.582
14/8/2023 18,43 18,58 -0,11% 18,41 18,86 18,65 18,50 18,58 499 13.045.435
11/8/2023 18,50 18,60 +0,76% 18,42 18,90 18,62 18,60 18,64 545 11.837.123
10/8/2023 19,17 18,46 -3,90% 17,89 19,17 18,42 18,46 18,51 1.347 38.433.903
9/8/2023 19,31 19,21 -0,57% 18,81 19,31 19,04 19,01 19,21 581 15.667.789
8/8/2023 19,21 19,32 -0,62% 18,84 19,49 19,29 19,22 19,32 576 14.718.729
7/8/2023 19,05 19,44 +1,51% 18,94 19,44 19,27 19,22 19,44 429 11.771.324
4/8/2023 19,04 19,15 -0,73% 18,91 19,55 19,27 18,94 19,15 560 15.314.740
3/8/2023 19,20 19,29 +0,84% 18,91 19,29 19,06 18,98 19,29 374 10.914.216
2/8/2023 19,06 19,13 +0,68% 18,76 19,14 18,95 18,89 19,13 611 12.648.208
1/8/2023 18,65 19,00 +0,26% 18,58 19,08 18,91 19,00 19,02 589 20.383.440
31/7/2023 18,90 18,95 +0,80% 18,81 19,05 18,92 18,84 18,95 461 10.766.046
28/7/2023 18,72 18,80 -2,19% 18,66 19,11 18,77 18,80 18,81 315 7.385.123
27/7/2023 18,97 19,22 +1,53% 18,62 19,22 18,93 18,75 19,22 429 12.387.034
26/7/2023 19,26 18,93 -1,61% 18,77 19,33 19,02 18,93 19,13 615 17.226.629
25/7/2023 19,50 19,24 +0,21% 19,16 19,92 19,37 19,24 19,38 561 15.612.835
24/7/2023 19,07 19,20 +0,89% 18,81 19,43 19,25 19,20 19,32 612 15.782.182
21/7/2023 18,85 19,03 +1,22% 18,83 19,26 19,06 19,03 19,08 745 12.666.169
20/7/2023 18,93 18,80 -0,69% 18,51 19,02 18,75 18,80 19,00 600 10.838.707
19/7/2023 19,37 18,93 -2,17% 18,57 19,39 18,86 18,81 18,93 792 16.982.267
18/7/2023 19,71 19,35 -2,76% 19,16 19,77 19,40 19,35 19,39 677 17.967.368
17/7/2023 19,75 19,90 +0,05% 19,53 19,92 19,73 19,68 19,90 648 17.826.370
14/7/2023 19,98 19,89 -0,30% 19,53 19,98 19,72 19,69 19,89 613 15.695.742
13/7/2023 19,32 19,95 +3,15% 19,32 19,95 19,79 19,81 19,95 661 18.054.886
12/7/2023 19,23 19,34 +0,42% 19,16 19,50 19,36 19,31 19,34 478 12.692.507
11/7/2023 19,41 19,26 -0,77% 18,72 19,41 19,07 19,20 19,26 758 19.215.396
10/7/2023 19,23 19,41 +0,31% 19,15 19,54 19,33 19,30 19,41 723 16.913.833
7/7/2023 18,58 19,35 +4,31% 18,52 19,38 19,14 19,17 19,35 741 19.634.517
6/7/2023 18,90 18,55 -1,75% 18,35 19,10 18,54 18,37 18,55 542 14.481.861
5/7/2023 18,56 18,88 +1,12% 18,56 19,02 18,87 18,87 18,88 466 15.956.920
4/7/2023 18,96 18,67 -2,20% 18,67 19,01 18,81 18,67 18,74 364 8.421.742
3/7/2023 19,16 19,09 +0,32% 18,85 19,17 19,02 18,87 19,09 548 15.907.941
30/6/2023 18,97 19,03 +1,49% 18,76 19,12 18,98 18,90 19,03 610 17.908.152
29/6/2023 17,77 18,75 +5,69% 17,77 19,00 18,73 18,75 18,84 1.017 26.628.352
28/6/2023 17,82 17,74 -0,06% 17,71 18,06 17,89 17,74 17,89 366 8.872.669
27/6/2023 18,21 17,75 -1,28% 17,57 18,21 17,81 17,65 17,75 447 10.212.096
26/6/2023 18,10 17,98 -0,50% 17,95 18,21 18,02 17,98 18,03 318 8.433.282
23/6/2023 18,11 18,07 -0,50% 17,78 18,20 17,99 18,07 18,14 415 10.838.767
22/6/2023 17,71 18,16 -1,89% 17,71 18,19 17,96 18,03 18,16 487 11.704.020
21/6/2023 18,18 18,51 +1,26% 18,10 18,51 18,30 18,24 18,51 674 12.949.130
20/6/2023 17,91 18,28 +1,90% 17,75 18,28 18,08 18,13 18,28 650 13.917.564
19/6/2023 17,64 17,94 +1,01% 17,55 17,94 17,80 17,85 17,95 391 8.728.167
16/6/2023 18,16 17,76 -1,17% 17,61 18,18 17,77 17,70 17,76 431 9.699.320
15/6/2023 17,98 17,97 +0,73% 17,82 18,07 17,94 17,83 17,97 386 11.745.814
14/6/2023 17,85 17,84 +0,85% 17,72 18,09 17,90 17,84 18,09 379 9.625.492
13/6/2023 18,00 17,69 -1,72% 17,69 18,00 17,82 17,69 17,82 465 10.737.239
12/6/2023 18,12 18,00 -1,37% 17,90 18,21 17,99 17,92 18,00 464 10.871.967
9/6/2023 17,95 18,25 +3,34% 17,72 18,25 18,06 17,90 18,25 638 16.142.693
7/6/2023 17,81 17,66 -1,83% 17,49 18,07 17,78 17,66 17,78 998 16.889.007
6/6/2023 17,92 17,99 -0,61% 17,74 18,21 17,94 17,87 17,99 642 14.074.372
5/6/2023 17,97 18,10 +0,28% 17,82 18,14 18,00 18,07 18,10 416 10.389.180
2/6/2023 17,90 18,05 +2,50% 17,77 18,33 18,06 17,88 18,05 702 20.655.348
1/6/2023 16,95 17,61 +4,08% 16,89 17,62 17,30 17,61 17,63 844 21.533.543
31/5/2023 16,97 16,92 -0,94% 16,76 17,00 16,87 16,91 17,00 508 11.652.206
30/5/2023 16,94 17,08 +1,61% 16,70 17,23 16,95 17,04 17,08 519 12.872.168
29/5/2023 16,92 16,81 +0,60% 16,74 17,00 16,86 16,81 16,98 360 10.415.537
26/5/2023 17,10 16,71 -1,94% 16,62 17,37 16,87 16,71 16,85 842 21.845.108
25/5/2023 17,51 17,04 -2,68% 17,04 18,00 17,46 17,04 17,13 665 17.368.581
24/5/2023 17,21 17,51 +1,98% 17,06 17,68 17,41 17,37 17,51 505 13.635.136
23/5/2023 17,55 17,17 -0,75% 17,17 17,55 17,38 17,17 17,29 470 12.285.852
22/5/2023 17,63 17,30 -1,98% 17,17 17,71 17,39 17,30 17,48 713 21.765.220
19/5/2023 17,70 17,65 0,00% 17,32 17,79 17,55 17,52 17,65 546 14.547.198
18/5/2023 17,21 17,65 +1,79% 17,19 17,74 17,59 17,56 17,65 640 17.232.688
17/5/2023 16,91 17,34 +1,64% 16,91 17,34 17,18 17,13 17,34 474 11.015.889
16/5/2023 16,73 17,06 +1,37% 16,73 17,25 17,05 16,86 17,06 621 14.271.796
15/5/2023 16,90 16,83 0,00% 16,81 17,09 16,96 16,83 17,05 471 11.166.343
12/5/2023 17,16 16,83 -2,83% 16,75 17,16 16,88 16,83 16,94 645 12.890.029
11/5/2023 16,50 17,32 +4,97% 16,47 17,50 17,07 17,11 17,32 824 21.643.286
10/5/2023 16,60 16,50 -1,26% 16,47 16,91 16,63 16,50 16,63 576 13.928.460
9/5/2023 16,85 16,71 +0,78% 16,67 17,13 16,79 16,69 16,71 683 16.879.139
8/5/2023 16,37 16,58 +0,79% 16,30 16,99 16,78 16,58 16,83 781 20.630.960
5/5/2023 16,18 16,45 +1,17% 15,94 16,48 16,30 16,32 16,45 740 18.913.263
4/5/2023 14,52 16,26 +12,14% 14,52 16,34 15,76 16,14 16,26 1.760 51.408.864
3/5/2023 14,24 14,50 +1,33% 14,17 14,59 14,42 14,50 14,51 519 12.430.618
2/5/2023 14,27 14,31 +0,07% 14,00 14,59 14,22 14,18 14,31 647 13.605.786
28/4/2023 14,19 14,30 +0,70% 14,12 14,57 14,41 14,30 14,54 445 8.418.915
27/4/2023 14,32 14,20 +0,71% 14,03 14,32 14,14 14,07 14,20 352 7.902.104
26/4/2023 14,52 14,10 -2,02% 14,08 14,54 14,24 14,10 14,24 423 9.436.911
25/4/2023 14,58 14,39 -2,04% 14,39 14,66 14,51 14,39 14,63 407 8.263.945
24/4/2023 14,35 14,69 +1,66% 14,32 14,70 14,50 14,61 14,69 1.021 9.215.288
20/4/2023 14,33 14,45 -0,89% 14,27 14,68 14,44 14,34 14,45 643 10.317.875
19/4/2023 14,46 14,58 +0,76% 14,44 14,72 14,56 14,46 14,58 462 9.676.381
18/4/2023 14,50 14,47 +0,84% 14,38 14,67 14,52 14,47 14,67 351 9.533.481
17/4/2023 14,79 14,35 -2,45% 14,23 14,81 14,45 14,35 14,56 750 18.080.571
14/4/2023 14,72 14,71 0,00% 14,50 14,90 14,72 14,71 14,75 471 11.062.585
13/4/2023 14,84 14,71 -2,19% 14,68 14,98 14,85 14,71 14,80 331 8.162.560
12/4/2023 14,71 15,04 +1,62% 14,57 15,05 14,82 14,95 15,04 605 17.334.151
11/4/2023 14,51 14,80 +2,71% 14,51 14,87 14,71 14,75 14,80 480 13.054.657
10/4/2023 14,64 14,41 +0,07% 14,39 14,66 14,50 14,41 14,49 427 8.505.286
6/4/2023 14,31 14,40 -0,62% 14,13 14,58 14,43 14,40 14,51 471 9.196.669
5/4/2023 14,30 14,49 +1,05% 13,92 14,49 14,25 14,05 14,49 545 13.837.930
4/4/2023 13,99 14,34 +3,61% 13,99 14,35 14,19 14,16 14,34 679 17.043.857
3/4/2023 14,02 13,84 -0,22% 13,70 14,05 13,88 13,84 13,98 554 14.873.636
31/3/2023 13,74 13,87 +1,17% 13,63 14,03 13,86 13,87 13,97 545 12.817.980
30/3/2023 13,68 13,71 +1,78% 13,37 13,92 13,62 13,68 13,71 420 11.452.878
29/3/2023 13,48 13,47 -0,52% 13,35 13,71 13,53 13,47 13,70 372 8.703.192
28/3/2023 13,53 13,54 +2,42% 12,68 13,54 13,20 13,37 13,54 554 10.952.842
27/3/2023 13,16 13,22 +0,30% 13,08 13,42 13,24 13,22 13,31 339 7.180.197
24/3/2023 13,16 13,18 -0,60% 13,05 13,30 13,16 13,05 13,32 315 7.842.369
23/3/2023 13,59 13,26 -2,50% 13,11 13,87 13,43 13,13 13,27 393 8.410.696
22/3/2023 13,62 13,60 +0,52% 13,35 14,04 13,75 13,40 13,60 457 11.641.320
21/3/2023 13,28 13,53 +2,27% 13,19 13,82 13,58 13,53 13,70 481 11.940.151
20/3/2023 13,38 13,23 -0,75% 13,18 13,45 13,28 13,18 13,23 481 12.645.376
17/3/2023 13,37 13,33 -0,30% 12,99 13,44 13,25 13,33 13,43 350 7.953.617
16/3/2023 13,12 13,37 +1,21% 13,02 13,46 13,27 13,37 13,44 397 8.704.892
15/3/2023 13,02 13,21 +1,15% 12,79 13,23 13,03 13,10 13,21 512 10.769.861
14/3/2023 13,39 13,06 -1,66% 13,06 13,52 13,27 13,05 13,25 402 8.981.317
13/3/2023 13,50 13,28 -1,56% 13,14 13,53 13,29 13,18 13,28 478 10.393.264
10/3/2023 13,75 13,49 -0,81% 13,32 13,75 13,48 13,40 13,49 551 11.102.009
9/3/2023 13,77 13,60 -1,45% 13,60 14,02 13,80 13,59 13,60 517 12.125.450
8/3/2023 13,18 13,80 +3,76% 13,03 13,80 13,61 13,72 13,80 517 12.753.386
7/3/2023 13,47 13,30 -0,15% 13,04 13,47 13,20 13,19 13,30 479 10.375.767
6/3/2023 13,00 13,32 +3,50% 12,67 13,50 13,08 13,32 13,49 690 18.369.194
3/3/2023 12,95 12,87 +0,39% 12,83 13,12 12,99 12,87 13,10 347 6.510.992
2/3/2023 12,89 12,82 -0,39% 12,82 13,14 12,96 12,82 12,90 370 9.107.623
1/3/2023 13,20 12,87 -2,13% 12,79 13,35 12,96 12,87 13,11 512 10.400.896
28/2/2023 13,41 13,15 -1,50% 13,15 13,60 13,32 13,15 13,44 448 10.914.501
27/2/2023 13,55 13,35 -1,26% 13,12 13,67 13,36 13,35 13,49 609 11.146.253
24/2/2023 13,49 13,52 -1,39% 13,40 13,85 13,61 13,52 13,60 626 12.275.768
23/2/2023 13,40 13,71 +2,39% 13,38 13,84 13,64 13,71 13,77 891 15.020.061
22/2/2023 13,21 13,39 +2,37% 12,85 13,39 13,19 13,20 13,39 614 11.221.566
17/2/2023 12,85 13,08 -0,30% 12,85 13,38 13,16 13,08 13,12 731 14.265.750
16/2/2023 13,22 13,12 -0,46% 12,46 13,22 12,76 12,97 13,12 1.451 27.184.884
15/2/2023 12,68 13,18 +4,19% 12,56 13,39 13,10 13,04 13,18 599 14.015.403
14/2/2023 13,16 12,65 -4,17% 12,61 13,16 12,79 12,65 12,79 509 7.964.446
13/2/2023 12,98 13,20 +2,48% 12,88 13,25 13,10 13,05 13,20 340 7.698.470
10/2/2023 12,95 12,88 -0,23% 12,71 13,17 13,01 12,88 13,13 409 8.181.617
9/2/2023 13,11 12,91 -1,38% 12,73 13,33 13,00 12,77 12,91 457 7.597.866
8/2/2023 12,60 13,09 +3,97% 12,59 13,26 12,98 13,09 13,25 556 12.162.274
7/2/2023 12,86 12,59 -2,48% 12,46 12,94 12,67 12,59 12,73 434 6.694.647
6/2/2023 12,44 12,91 +3,95% 12,33 12,91 12,69 12,70 12,91 556 11.200.277
3/2/2023 12,84 12,42 -3,20% 12,19 12,87 12,41 12,37 12,42 825 14.867.734
2/2/2023 13,07 12,83 -1,69% 12,67 13,23 12,91 12,67 12,83 625 13.156.946
1/2/2023 13,19 13,05 -0,38% 12,86 13,24 13,01 12,90 13,05 516 9.430.332
31/1/2023 12,95 13,10 +2,50% 12,95 13,28 13,11 13,10 13,24 470 8.228.564
30/1/2023 13,19 12,78 -3,84% 12,78 13,19 12,91 12,78 12,95 559 8.913.747
27/1/2023 13,21 13,29 +0,76% 12,86 13,29 13,06 13,01 13,29 397 8.445.382
26/1/2023 13,27 13,19 +0,76% 12,90 13,34 13,17 13,07 13,19 316 6.160.524
25/1/2023 12,91 13,09 +1,39% 12,80 13,29 13,08 13,09 13,21 466 10.138.521
24/1/2023 12,57 12,91 +3,53% 12,47 13,08 12,85 12,91 13,08 501 11.223.945
23/1/2023 12,71 12,47 -1,89% 12,47 12,79 12,58 12,47 12,58 467 8.829.280
20/1/2023 12,91 12,71 -1,78% 12,48 12,94 12,62 12,57 12,71 424 7.757.436
19/1/2023 12,89 12,94 -0,54% 12,60 13,00 12,82 12,77 12,98 461 7.294.694
18/1/2023 12,93 13,01 +1,40% 12,79 13,16 12,99 12,80 13,01 448 6.702.730
17/1/2023 12,34 12,83 +4,65% 12,34 12,94 12,65 12,83 12,94 434 6.910.415
16/1/2023 12,77 12,26 -4,37% 12,16 12,77 12,30 12,26 12,45 505 8.088.758
13/1/2023 13,09 12,82 -2,88% 12,59 13,12 12,77 12,63 12,82 563 12.171.606
12/1/2023 13,14 13,20 0,00% 13,00 13,49 13,23 13,00 13,20 459 9.309.759
11/1/2023 12,79 13,20 +3,69% 12,61 13,20 12,92 12,97 13,20 476 9.168.472
10/1/2023 12,30 12,73 +2,58% 12,13 12,78 12,49 12,69 12,73 487 7.287.996
9/1/2023 12,34 12,41 +0,08% 12,15 12,41 12,28 12,23 12,41 335 6.119.543
6/1/2023 12,15 12,40 +2,65% 12,15 12,46 12,32 12,25 12,40 339 6.548.597
5/1/2023 12,49 12,08 +0,75% 11,79 12,52 12,07 12,08 12,22 436 8.413.758
4/1/2023 11,83 11,99 -1,64% 11,64 12,29 12,06 11,99 12,10 483 13.168.939
3/1/2023 12,09 12,19 +2,27% 11,70 12,20 11,97 11,72 12,19 516 11.403.567
2/1/2023 12,70 11,92 -5,02% 11,85 12,72 12,00 11,92 12,15 698 10.883.560
29/12/2022 12,78 12,55 -1,95% 12,55 12,94 12,75 12,55 12,57 336 8.330.156
28/12/2022 12,33 12,80 +2,89% 12,20 12,87 12,65 12,64 12,80 345 8.572.035
27/12/2022 12,36 12,44 +1,14% 12,12 12,50 12,26 12,20 12,44 279 6.503.799
26/12/2022 12,82 12,30 -4,65% 12,30 12,82 12,40 12,30 12,42 511 6.170.811
23/12/2022 12,52 12,90 +1,98% 12,52 12,95 12,82 12,72 12,90 264 5.721.895
22/12/2022 12,84 12,65 +2,43% 12,42 12,84 12,59 12,53 12,65 315 9.873.450
21/12/2022 12,52 12,35 -2,53% 12,32 12,97 12,45 12,34 12,54 368 8.151.042
20/12/2022 12,15 12,67 +3,94% 11,97 12,77 12,46 12,65 12,67 413 8.697.321
19/12/2022 11,79 12,19 -0,41% 11,78 12,19 12,00 11,97 12,19 363 8.091.489
16/12/2022 11,95 12,24 +2,51% 11,66 12,24 11,85 11,88 12,24 599 10.500.303
15/12/2022 12,38 11,94 -5,09% 11,79 12,38 11,94 11,94 12,10 1.098 33.644.947
14/12/2022 12,16 12,58 +4,31% 12,02 12,58 12,29 12,33 12,58 379 11.090.393
13/12/2022 12,58 12,06 -2,74% 12,06 12,58 12,37 12,06 12,29 608 22.133.947
12/12/2022 12,65 12,40 -1,43% 12,10 12,69 12,29 12,40 12,48 506 10.308.882
9/12/2022 12,87 12,58 -1,56% 12,58 12,97 12,73 12,58 12,79 299 6.924.665
8/12/2022 13,21 12,78 -4,05% 12,78 13,37 13,00 12,78 12,94 462 9.552.159
7/12/2022 13,47 13,32 -1,41% 13,26 13,70 13,47 13,32 13,40 329 7.565.856
6/12/2022 13,78 13,51 -0,73% 13,29 13,80 13,49 13,29 13,51 348 7.746.327
5/12/2022 14,01 13,61 -5,49% 13,50 14,01 13,62 13,51 13,61 379 8.218.422
2/12/2022 13,95 14,40 +3,23% 13,84 14,50 14,22 13,95 14,40 402 9.068.763
1/12/2022 14,00 13,95 +0,79% 13,84 14,29 14,06 13,95 14,13 327 7.743.534
30/11/2022 13,65 13,84 +0,95% 13,53 14,04 13,83 13,80 13,84 368 10.440.598
29/11/2022 13,41 13,71 +2,08% 13,33 14,07 13,82 13,71 13,92 296 7.375.867
28/11/2022 13,65 13,43 +2,36% 13,18 13,65 13,36 13,25 13,43 234 5.333.573
25/11/2022 13,98 13,12 -6,95% 13,08 13,99 13,44 13,08 13,27 340 8.096.366
24/11/2022 13,49 14,10 +5,54% 13,31 14,14 13,86 14,06 14,10 333 5.919.555
23/11/2022 13,55 13,36 -1,76% 13,07 13,60 13,28 13,21 13,36 372 9.382.831
22/11/2022 13,22 13,60 +3,66% 13,20 13,60 13,42 13,59 13,60 386 10.901.030
21/11/2022 13,56 13,12 -1,28% 12,73 13,56 13,14 13,12 13,33 326 8.397.494
18/11/2022 13,37 13,29 -0,08% 13,07 13,70 13,25 13,06 13,29 268 6.747.969
17/11/2022 12,77 13,30 +2,39% 12,49 13,30 12,80 12,92 13,30 391 9.501.619
16/11/2022 13,71 12,99 -6,48% 12,83 13,75 13,18 12,85 12,99 512 11.105.615
14/11/2022 14,00 13,89 -1,98% 13,70 14,31 13,88 13,82 13,89 470 11.267.188
11/11/2022 13,45 14,17 +5,35% 13,08 14,42 13,99 13,95 14,17 681 18.390.593
10/11/2022 13,54 13,45 -0,37% 13,06 14,28 13,57 13,02 13,45 850 19.044.476
9/11/2022 13,51 13,50 -1,24% 13,50 13,82 13,62 13,50 13,72 376 9.597.321
8/11/2022 13,57 13,67 +1,41% 13,34 13,75 13,57 13,48 13,67 433 14.155.039
7/11/2022 14,28 13,48 -6,65% 13,48 14,48 13,90 13,48 13,80 399 8.076.188
4/11/2022 14,26 14,44 +0,84% 14,01 14,56 14,36 14,22 14,44 518 10.281.518
3/11/2022 13,99 14,32 +2,36% 13,68 14,33 14,09 13,96 14,32 581 12.746.975
1/11/2022 13,45 13,99 +4,87% 13,41 14,26 13,89 13,99 14,15 797 15.002.527
31/10/2022 12,89 13,34 +3,49% 12,65 13,50 13,16 13,34 13,46 440 9.327.892
28/10/2022 12,82 12,89 -1,38% 12,82 13,19 13,01 12,89 13,10 341 8.114.477
27/10/2022 12,31 13,07 +6,17% 12,27 13,07 12,75 12,94 13,07 348 8.866.322
26/10/2022 12,59 12,31 -1,91% 12,20 12,59 12,38 12,20 12,31 448 9.091.976
25/10/2022 13,20 12,55 -3,83% 12,55 13,40 12,86 12,55 12,83 525 7.877.568
24/10/2022 13,58 13,05 -4,33% 13,05 13,66 13,31 13,05 13,34 384 7.487.520
21/10/2022 13,19 13,64 +4,12% 13,15 13,68 13,45 13,62 13,64 436 8.946.503
20/10/2022 13,19 13,10 -0,98% 13,08 13,57 13,32 13,10 13,21 606 12.259.872
19/10/2022 13,18 13,23 +0,68% 13,00 13,28 13,18 13,11 13,23 387 8.198.860
18/10/2022 12,70 13,14 +5,63% 12,44 13,14 12,94 13,02 13,14 558 10.745.646
17/10/2022 12,28 12,44 +1,72% 12,14 12,77 12,55 12,44 12,57 476 8.771.320
14/10/2022 12,23 12,23 +0,41% 12,05 12,39 12,16 12,10 12,23 377 7.211.979
13/10/2022 12,45 12,18 -1,46% 11,97 12,45 12,16 12,18 12,28 560 9.177.364
11/10/2022 12,35 12,36 0,00% 12,35 12,66 12,47 12,36 12,54 321 7.029.829
10/10/2022 12,46 12,36 +0,08% 12,29 12,50 12,38 12,36 12,48 285 5.602.261
7/10/2022 12,56 12,35 -2,53% 12,30 12,62 12,41 12,35 12,46 349 6.573.602
6/10/2022 12,51 12,67 +2,18% 12,45 12,67 12,56 12,54 12,67 319 6.823.604
5/10/2022 12,56 12,40 -0,88% 12,20 12,69 12,44 12,40 12,49 355 7.088.743
4/10/2022 12,67 12,51 -1,42% 12,49 13,09 12,78 12,51 12,60 450 9.782.287
3/10/2022 12,33 12,69 +9,02% 12,00 12,74 12,53 12,68 12,69 692 20.917.960
30/9/2022 11,70 11,64 -0,34% 11,37 11,79 11,63 11,64 11,78 422 9.618.175
29/9/2022 11,81 11,68 -1,27% 11,34 11,81 11,55 11,58 11,68 862 15.492.103
28/9/2022 12,05 11,83 -1,83% 11,75 12,05 11,83 11,83 11,95 545 10.558.627
27/9/2022 12,20 12,05 0,00% 11,88 12,37 12,07 11,90 12,05 497 9.552.219
26/9/2022 12,58 12,05 -3,91% 12,01 12,63 12,20 12,05 12,20 793 13.557.799
23/9/2022 12,87 12,54 -5,22% 12,52 13,14 12,72 12,54 12,68 703 10.203.968
22/9/2022 13,13 13,23 +0,84% 12,93 13,38 13,19 13,23 13,35 293 6.876.145
21/9/2022 13,05 13,12 +0,85% 12,80 13,13 12,99 12,96 13,12 266 5.517.065
20/9/2022 13,01 13,01 0,00% 12,83 13,22 12,94 12,98 13,01 379 9.014.626
19/9/2022 12,69 13,01 +2,44% 12,52 13,06 12,81 12,93 13,01 373 7.775.252
16/9/2022 12,79 12,70 -1,17% 12,51 12,79 12,64 12,69 12,77 481 9.509.746
15/9/2022 13,47 12,85 -3,24% 12,80 13,47 12,94 12,85 13,00 672 11.203.250
14/9/2022 13,34 13,28 -0,15% 13,25 13,50 13,37 13,28 13,42 259 5.523.916
13/9/2022 13,58 13,30 -1,48% 13,25 13,58 13,37 13,30 13,38 255 5.645.426
12/9/2022 13,50 13,50 -0,52% 13,48 13,73 13,55 13,50 13,60 264 5.104.832
9/9/2022 13,29 13,57 +3,04% 13,29 13,63 13,48 13,51 13,57 273 6.100.661
8/9/2022 13,43 13,17 -2,01% 13,17 13,64 13,38 13,17 13,33 311 7.095.231
6/9/2022 13,81 13,44 -2,68% 13,33 13,81 13,43 13,44 13,52 353 8.382.643
5/9/2022 13,69 13,81 +0,44% 13,61 14,08 13,78 13,81 14,03 297 5.758.193
2/9/2022 13,66 13,75 +1,40% 13,55 13,87 13,72 13,66 13,75 413 9.145.121
1/9/2022 13,53 13,56 -0,66% 13,40 13,81 13,52 13,56 13,73 384 9.794.036
31/8/2022 13,90 13,65 -1,66% 13,65 14,13 13,86 13,65 13,73 342 8.561.626
30/8/2022 14,30 13,88 -1,14% 13,83 14,30 13,97 13,88 14,01 383 9.590.711
29/8/2022 13,97 14,04 +0,72% 13,91 14,50 14,27 14,04 14,18 507 12.139.279
26/8/2022 14,05 13,94 -1,83% 13,80 14,18 14,01 13,94 14,08 284 4.724.480
25/8/2022 14,29 14,20 +0,64% 13,97 14,41 14,16 14,04 14,20 302 6.040.374
24/8/2022 13,60 14,11 +3,67% 13,47 14,28 14,05 14,11 14,26 419 9.754.664
23/8/2022 13,77 13,61 -0,37% 13,31 13,93 13,71 13,61 13,69 384 9.027.292
22/8/2022 13,43 13,66 +0,81% 13,30 13,75 13,54 13,56 13,66 414 9.130.021
19/8/2022 13,60 13,55 -2,10% 13,38 13,80 13,56 13,55 13,70 316 8.388.199
18/8/2022 13,79 13,84 +0,95% 13,63 13,85 13,75 13,70 13,84 393 8.115.699
17/8/2022 13,68 13,71 -0,15% 13,56 13,78 13,67 13,71 13,78 324 8.184.696
16/8/2022 13,95 13,73 -2,42% 13,54 14,06 13,69 13,65 13,73 581 16.208.290
15/8/2022 14,15 14,07 -1,26% 13,88 14,17 14,02 13,88 14,07 561 9.142.461
12/8/2022 13,60 14,25 +3,26% 13,60 14,25 14,05 14,10 14,25 387 8.710.349
11/8/2022 14,03 13,80 -0,50% 13,54 14,24 13,80 13,67 13,80 493 12.553.704
10/8/2022 13,79 13,87 +1,31% 13,66 14,22 14,01 13,87 14,05 621 13.511.215
9/8/2022 13,53 13,69 +2,01% 13,40 13,69 13,58 13,61 13,69 363 6.674.683
8/8/2022 13,32 13,42 +1,44% 13,30 13,64 13,48 13,42 13,43 461 7.766.683
5/8/2022 13,42 13,23 -2,36% 13,13 13,48 13,30 13,22 13,34 420 7.511.995
4/8/2022 13,64 13,55 +1,12% 13,11 14,05 13,53 13,38 13,55 1.460 18.929.404
3/8/2022 12,85 13,40 +2,68% 12,85 13,46 13,27 13,40 13,42 548 12.257.510
2/8/2022 12,96 13,05 +1,79% 12,78 13,11 12,96 12,95 13,05 556 9.599.679
1/8/2022 12,55 12,82 +1,99% 12,55 12,97 12,82 12,82 12,98 345 8.544.998
29/7/2022 12,80 12,57 -1,80% 12,57 12,98 12,79 12,57 12,74 415 10.574.755
28/7/2022 12,86 12,80 -0,47% 12,63 13,06 12,84 12,80 12,88 462 7.900.208
27/7/2022 12,43 12,86 +3,79% 12,43 12,88 12,62 12,86 12,87 423 9.199.723
26/7/2022 12,82 12,39 -3,35% 12,39 12,91 12,57 12,39 12,50 369 6.947.907
25/7/2022 12,46 12,82 +2,40% 12,46 12,84 12,67 12,81 12,82 987 15.751.698
22/7/2022 12,66 12,52 -2,19% 12,34 12,70 12,47 12,50 12,52 570 12.536.506
21/7/2022 12,66 12,80 +1,27% 12,38 12,80 12,52 12,56 12,80 380 8.192.099
20/7/2022 12,04 12,64 +4,46% 11,91 12,78 12,59 12,64 12,74 549 11.178.214
19/7/2022 12,15 12,10 -0,58% 11,97 12,23 12,05 11,95 12,10 363 7.795.972
18/7/2022 11,87 12,17 +3,31% 11,86 12,28 12,10 12,06 12,17 1.071 15.734.839
15/7/2022 11,83 11,78 -1,75% 11,74 12,01 11,88 11,78 12,00 256 5.452.087
14/7/2022 11,99 11,99 +0,17% 11,74 12,04 11,90 11,83 11,99 236 4.595.421
13/7/2022 11,93 11,97 -1,80% 11,88 12,16 12,05 11,97 12,10 290 7.362.862
12/7/2022 12,14 12,19 +3,13% 11,75 12,19 11,95 11,97 12,19 517 14.173.961
11/7/2022 12,07 11,82 -1,09% 11,61 12,14 11,86 11,82 11,89 1.206 18.037.146
8/7/2022 12,01 11,95 +1,27% 11,71 12,01 11,85 11,85 11,95 344 9.211.864
7/7/2022 11,88 11,80 -0,34% 11,80 12,13 11,95 11,80 12,04 301 7.522.729
6/7/2022 11,83 11,84 +0,51% 11,62 11,94 11,80 11,78 11,91 375 13.188.029
5/7/2022 11,86 11,78 -1,42% 11,47 11,86 11,60 11,73 11,78 644 12.650.868
4/7/2022 12,20 11,95 -1,48% 11,82 12,22 11,97 11,95 12,01 405 7.950.618
1/7/2022 12,22 12,13 -0,66% 12,08 12,33 12,19 12,13 12,27 313 9.053.006
30/6/2022 12,25 12,21 -4,08% 12,16 12,56 12,32 12,21 12,34 337 7.261.481
29/6/2022 12,73 12,73 -0,16% 12,47 12,82 12,63 12,53 12,73 365 10.358.059
28/6/2022 12,69 12,75 +1,27% 12,48 12,80 12,66 12,60 12,75 481 10.625.223
27/6/2022 12,19 12,59 +4,14% 12,19 12,67 12,48 12,59 12,64 361 9.715.192
24/6/2022 12,27 12,09 +0,83% 12,03 12,39 12,19 12,09 12,25 299 7.898.170
23/6/2022 12,55 11,99 -4,23% 11,98 12,64 12,24 11,99 12,15 609 11.681.863
22/6/2022 12,13 12,52 +2,29% 12,00 12,77 12,50 12,52 12,70 360 10.053.852
21/6/2022 12,01 12,24 -0,49% 11,87 12,27 12,13 12,17 12,24 363 8.571.896
20/6/2022 12,34 12,30 -0,32% 11,85 12,35 12,06 12,06 12,30 349 7.213.120
17/6/2022 12,56 12,34 -1,91% 11,84 12,56 12,08 12,22 12,36 696 13.834.106
15/6/2022 12,25 12,58 +2,36% 12,19 12,58 12,35 12,40 12,58 317 9.967.691
14/6/2022 12,24 12,29 +1,32% 12,07 12,36 12,22 12,16 12,29 312 9.047.528
13/6/2022 12,60 12,13 -3,73% 12,12 12,60 12,28 12,13 12,25 447 11.005.539
10/6/2022 12,96 12,60 -3,67% 12,57 12,96 12,70 12,60 12,86 342 8.320.243
9/6/2022 12,77 13,08 +2,59% 12,70 13,21 12,99 12,92 13,08 345 10.551.898
8/6/2022 13,17 12,75 -5,20% 12,75 13,18 12,94 12,75 13,00 459 10.468.025
7/6/2022 13,29 13,45 +1,36% 12,95 13,45 13,21 13,25 13,45 372 10.474.697
6/6/2022 13,68 13,27 -1,92% 13,23 13,90 13,46 13,25 13,50 381 9.335.440
3/6/2022 13,61 13,53 -4,11% 13,49 13,90 13,65 13,53 13,81 499 13.879.235
2/6/2022 14,15 14,11 +0,57% 13,94 14,30 14,06 13,95 14,11 767 16.349.408
1/6/2022 14,38 14,03 -0,21% 14,03 14,49 14,22 14,03 14,23 294 8.692.449
31/5/2022 14,20 14,06 -0,85% 14,06 14,52 14,33 14,06 14,25 420 12.206.161
30/5/2022 14,27 14,18 0,00% 14,07 14,42 14,22 14,18 14,31 260 6.321.104
27/5/2022 14,24 14,18 -1,87% 14,18 14,47 14,30 14,18 14,40 284 7.759.682
26/5/2022 13,74 14,45 +3,81% 13,52 14,49 14,22 14,33 14,45 508 12.270.018
25/5/2022 13,51 13,92 +1,98% 13,34 13,92 13,65 13,75 13,92 438 16.153.528
24/5/2022 13,30 13,65 -1,02% 13,07 13,65 13,37 13,45 13,65 427 13.486.134
23/5/2022 13,56 13,79 +1,70% 13,39 13,79 13,62 13,75 13,79 657 18.460.708
20/5/2022 13,22 13,56 +3,12% 13,11 13,64 13,40 13,56 13,63 513 13.988.280
19/5/2022 13,37 13,15 -1,20% 13,09 13,42 13,20 13,15 13,28 643 19.350.807
18/5/2022 14,40 13,31 -6,73% 13,21 14,40 13,64 13,31 13,32 1.006 21.802.661
17/5/2022 13,77 14,27 +3,26% 13,67 14,57 14,23 14,27 14,45 904 26.675.438
16/5/2022 13,10 13,82 +5,50% 13,08 13,90 13,49 13,73 13,82 568 15.560.992
13/5/2022 12,90 13,10 -0,08% 12,90 13,40 13,19 13,10 13,20 577 20.564.782
12/5/2022 12,29 13,11 +8,08% 12,29 13,11 12,63 12,86 13,11 613 18.043.283
11/5/2022 12,29 12,13 -2,57% 12,07 12,72 12,35 12,13 12,31 551 16.622.836
10/5/2022 11,99 12,45 +4,53% 11,97 12,45 12,21 12,20 12,45 317 8.034.173
9/5/2022 12,11 11,91 -2,38% 11,55 12,11 11,84 11,91 12,09 718 15.796.172
6/5/2022 12,51 12,20 -3,17% 12,15 12,57 12,26 12,20 12,34 464 10.400.540
5/5/2022 12,66 12,60 -2,78% 12,33 12,88 12,55 12,45 12,60 436 11.959.832
4/5/2022 12,40 12,96 +5,54% 12,17 12,96 12,52 12,77 12,96 529 12.412.830
3/5/2022 12,68 12,28 -4,06% 12,18 12,68 12,33 12,28 12,40 703 15.238.916
2/5/2022 13,07 12,80 -4,41% 12,36 13,23 12,62 12,68 12,80 893 15.843.454
29/4/2022 13,77 13,39 -1,90% 13,10 14,12 13,56 13,20 13,39 663 17.281.881
28/4/2022 13,40 13,65 +2,17% 13,40 13,89 13,71 13,65 13,90 299 6.343.420
27/4/2022 13,35 13,36 +0,45% 13,31 13,73 13,50 13,36 13,55 441 14.629.138
26/4/2022 13,90 13,30 -5,67% 13,22 14,13 13,50 13,29 13,30 619 11.276.473
25/4/2022 13,99 14,10 -1,95% 13,83 14,29 13,98 14,10 14,20 554 18.769.574
22/4/2022 14,36 14,38 0,00% 13,95 14,71 14,35 14,13 14,38 376 8.692.901
20/4/2022 14,51 14,38 -0,69% 14,29 14,59 14,41 14,38 14,39 277 5.412.511
19/4/2022 14,85 14,48 -2,75% 14,45 14,95 14,62 14,48 14,62 422 11.284.873
18/4/2022 15,02 14,89 -0,87% 14,63 15,05 14,88 14,81 14,89 466 12.583.757
14/4/2022 14,89 15,02 +2,18% 14,50 15,02 14,83 14,98 15,02 1.268 30.868.843
13/4/2022 14,28 14,70 +3,23% 14,20 14,99 14,75 14,70 14,77 1.965 43.177.333
12/4/2022 13,80 14,24 +4,48% 13,69 14,26 14,10 14,10 14,24 376 9.972.686
11/4/2022 13,80 13,63 -1,59% 13,51 13,83 13,72 13,63 13,78 287 8.142.299
8/4/2022 13,61 13,85 +0,22% 13,42 13,89 13,71 13,75 13,85 342 9.331.833
7/4/2022 13,80 13,82 -1,22% 13,53 13,89 13,67 13,68 13,90 520 15.550.812
6/4/2022 14,09 13,99 -0,43% 13,67 14,13 13,91 13,80 14,01 413 9.409.994
5/4/2022 14,45 14,05 -2,43% 14,05 14,67 14,37 14,05 14,25 540 18.679.024
4/4/2022 14,69 14,40 0,00% 14,36 14,69 14,46 14,40 14,41 361 7.660.478
1/4/2022 14,20 14,40 +1,69% 14,18 14,65 14,46 14,40 14,65 364 10.929.138
31/3/2022 14,50 14,16 -1,87% 14,15 14,59 14,30 14,16 14,29 430 11.242.027
30/3/2022 14,74 14,43 -2,70% 14,43 14,80 14,59 14,43 14,55 311 6.395.270
29/3/2022 14,64 14,83 +2,21% 14,64 15,10 14,83 14,67 14,83 390 14.696.727
28/3/2022 14,90 14,51 -3,07% 14,44 14,95 14,58 14,51 14,60 339 8.915.161
25/3/2022 14,87 14,97 +0,54% 14,36 15,09 14,86 14,96 14,97 1.277 29.811.288
24/3/2022 14,15 14,89 +5,01% 14,02 14,89 14,51 14,69 14,89 4.545 76.530.750
23/3/2022 13,90 14,18 +2,53% 13,72 14,18 13,97 14,00 14,18 503 15.641.358
22/3/2022 13,56 13,83 +3,91% 13,50 14,00 13,86 13,83 13,94 514 13.639.940
21/3/2022 13,40 13,31 +0,23% 13,30 13,58 13,43 13,31 13,46 606 17.640.902
18/3/2022 12,61 13,28 +3,75% 12,58 13,28 13,06 13,13 13,28 559 12.009.719
17/3/2022 12,50 12,80 +4,49% 12,21 12,80 12,52 12,70 12,80 562 17.055.907
16/3/2022 12,47 12,25 -0,16% 11,95 12,59 12,19 12,22 12,28 766 15.030.405
15/3/2022 12,27 12,27 +0,66% 11,87 12,47 12,15 12,27 12,28 696 18.708.265
14/3/2022 12,30 12,19 -1,30% 12,17 12,67 12,33 12,19 12,27 528 12.266.559
11/3/2022 13,20 12,35 -5,73% 12,31 13,20 12,66 12,35 12,36 1.088 23.848.005
10/3/2022 13,30 13,10 -3,39% 12,79 13,34 12,97 13,02 13,12 630 15.586.301
9/3/2022 13,01 13,56 +4,39% 12,59 13,60 13,28 13,34 13,56 543 19.071.081
8/3/2022 13,09 12,99 -0,76% 12,77 13,62 12,98 12,90 13,01 507 10.233.406
7/3/2022 13,92 13,09 -6,30% 12,98 13,92 13,36 13,00 13,15 1.458 26.209.271
4/3/2022 14,15 13,97 -1,83% 13,71 14,25 13,94 13,82 13,97 7.108 92.701.987
3/3/2022 14,50 14,23 -2,13% 13,19 14,54 14,04 14,22 14,29 6.564 223.684.733
2/3/2022 14,85 14,54 -3,84% 14,32 15,09 14,60 14,34 14,54 862 23.981.252
25/2/2022 15,46 15,12 -4,30% 15,08 15,70 15,31 15,10 15,32 936 24.081.685
24/2/2022 14,74 15,80 +4,98% 14,42 15,80 15,10 15,37 15,80 786 23.109.699
23/2/2022 15,34 15,05 -0,99% 14,94 15,41 15,13 14,92 15,05 575 18.776.272
22/2/2022 15,20 15,20 +0,73% 15,15 15,62 15,33 15,20 15,30 530 16.667.163
21/2/2022 14,98 15,09 +0,67% 14,87 15,24 15,05 15,01 15,09 370 10.666.815
18/2/2022 15,40 14,99 -2,91% 14,98 15,57 15,17 0,00 0,00 500 13.480.871
17/2/2022 15,68 15,44 -2,03% 15,38 15,83 15,52 15,44 15,66 1.438 34.656.339
16/2/2022 15,15 15,76 +5,21% 15,09 15,76 15,48 15,54 15,76 2.602 45.232.285
15/2/2022 14,67 14,98 +2,04% 14,67 15,16 15,01 14,98 15,08 2.958 52.812.040
14/2/2022 14,43 14,68 -0,47% 14,43 14,91 14,65 14,54 14,68 1.322 22.286.030
11/2/2022 14,62 14,75 +2,01% 14,31 14,85 14,61 14,49 14,75 624 20.993.079
10/2/2022 14,34 14,46 +0,42% 14,03 14,61 14,43 14,46 14,48 398 10.871.784
9/2/2022 14,19 14,40 +0,70% 13,82 14,42 14,19 14,19 14,40 511 12.161.049
8/2/2022 14,03 14,30 +1,20% 13,70 14,30 14,04 14,12 14,30 543 13.472.214
7/2/2022 14,43 14,13 -1,67% 14,03 14,57 14,28 14,05 14,13 907 20.314.332
4/2/2022 14,85 14,37 -2,71% 14,36 14,99 14,54 14,37 14,58 484 12.993.640
3/2/2022 14,40 14,77 +3,21% 14,40 14,99 14,80 14,75 14,77 880 27.305.995
2/2/2022 14,84 14,31 -3,18% 14,31 15,00 14,59 14,31 14,40 706 22.637.053
1/2/2022 15,17 14,78 -3,59% 14,78 15,35 15,01 14,78 14,95 702 21.647.151
31/1/2022 15,24 15,33 +0,59% 14,99 15,40 15,16 15,20 15,33 1.704 60.294.051
28/1/2022 15,10 15,24 +1,06% 14,72 15,24 15,12 15,15 15,24 1.141 27.822.794
27/1/2022 14,34 15,08 +5,16% 14,34 15,15 14,88 14,94 15,08 877 27.164.980
26/1/2022 14,05 14,34 +3,76% 14,05 14,82 14,46 14,25 14,34 1.136 33.418.377
25/1/2022 13,46 13,82 +1,25% 13,46 14,09 13,72 13,82 13,85 1.113 43.380.409
24/1/2022 13,85 13,65 -0,73% 13,39 13,92 13,57 13,54 13,65 3.003 128.803.789
21/1/2022 13,68 13,75 +1,33% 13,57 14,03 13,83 13,75 13,98 690 20.464.564
20/1/2022 13,26 13,57 +1,27% 13,23 13,85 13,59 13,57 13,77 688 15.281.537
19/1/2022 13,02 13,40 +4,36% 12,89 13,40 13,22 13,18 13,40 677 18.455.378
18/1/2022 12,83 12,84 +0,08% 12,58 13,05 12,77 12,84 12,87 427 9.723.724
17/1/2022 13,07 12,83 -1,69% 12,83 13,14 12,89 12,83 12,90 513 10.668.668
14/1/2022 13,31 13,05 -2,03% 12,92 13,38 13,10 13,05 13,07 491 10.730.518
13/1/2022 13,45 13,32 -0,75% 13,32 13,61 13,45 13,32 13,49 380 13.615.674
12/1/2022 13,00 13,42 +2,99% 12,90 13,54 13,30 13,42 13,55 437 17.788.688
11/1/2022 12,78 13,03 +2,76% 12,64 13,06 12,88 12,92 13,03 435 14.125.905
10/1/2022 12,85 12,68 -3,50% 12,47 12,95 12,66 12,68 12,83 587 11.733.881
7/1/2022 13,06 13,14 -0,38% 12,78 13,20 13,02 12,93 13,14 525 16.215.577
6/1/2022 13,14 13,19 +0,46% 12,99 13,33 13,14 13,08 13,19 525 13.267.518
5/1/2022 13,50 13,13 -2,81% 13,13 13,69 13,38 13,13 13,21 602 20.103.529
4/1/2022 14,19 13,51 -4,05% 13,49 14,32 13,69 13,51 13,58 571 13.475.963
3/1/2022 14,47 14,08 -2,09% 14,08 14,90 14,26 14,08 14,21 640 21.151.840
23/12/2021 14,30 14,38 +0,28% 14,17 14,40 14,30 14,27 14,38 349 11.079.317
22/12/2021 14,19 14,34 +1,13% 14,01 14,34 14,20 14,20 14,34 217 5.390.942
21/12/2021 14,40 14,18 +0,07% 14,17 14,49 14,28 14,18 14,30 274 7.452.747
20/12/2021 15,04 14,17 -6,22% 14,17 15,04 14,40 14,17 14,38 605 16.451.575
17/12/2021 15,31 15,11 -1,56% 14,95 15,33 15,11 15,11 15,25 428 17.958.985
16/12/2021 15,29 15,35 +1,66% 15,15 15,48 15,31 15,25 15,35 302 12.292.206
15/12/2021 15,20 15,10 -0,98% 14,85 15,33 15,06 15,10 15,29 387 13.823.618
14/12/2021 15,60 15,25 -2,99% 15,18 15,79 15,39 15,25 15,35 452 15.661.824
13/12/2021 15,28 15,72 +2,08% 15,11 15,75 15,57 15,58 15,72 751 28.998.317
10/12/2021 15,03 15,40 +2,05% 15,03 15,49 15,34 15,20 15,40 332 12.546.000
9/12/2021 15,38 15,09 -2,65% 14,86 15,38 15,00 14,87 15,09 460 19.272.985
8/12/2021 14,72 15,50 +4,80% 14,72 15,50 15,20 15,28 15,50 2.633 42.465.306
7/12/2021 15,06 14,79 -1,47% 14,71 15,15 14,93 14,79 15,03 578 23.133.035
6/12/2021 14,74 15,01 +2,11% 14,61 15,02 14,86 14,90 15,01 545 22.609.113
3/12/2021 14,25 14,70 +2,80% 14,25 15,14 14,75 14,68 14,70 960 36.232.935
2/12/2021 14,00 14,30 +2,51% 13,83 14,50 14,15 14,09 14,30 489 21.128.367
1/12/2021 14,50 13,95 +1,45% 13,85 14,67 14,31 13,83 13,95 869 28.423.973
30/11/2021 14,30 13,75 -2,90% 13,69 14,33 13,97 13,75 14,30 651 22.446.940
29/11/2021 13,84 14,16 +3,96% 13,81 14,43 14,22 14,16 14,22 1.110 29.282.975
26/11/2021 13,93 13,62 -3,47% 13,41 14,00 13,62 13,62 13,72 433 11.221.769
25/11/2021 13,82 14,11 +1,36% 13,82 14,43 14,12 14,03 14,11 737 17.016.106
24/11/2021 13,75 13,92 +1,38% 13,52 14,04 13,85 13,75 13,92 520 16.051.229
23/11/2021 13,26 13,73 +4,65% 13,23 13,91 13,56 13,73 13,84 869 24.827.371
22/11/2021 13,72 13,12 -2,67% 13,12 13,98 13,63 13,12 13,28 669 20.345.185
19/11/2021 13,56 13,48 -0,96% 13,39 13,89 13,69 13,48 13,73 1.039 32.614.569
18/11/2021 13,37 13,61 +1,26% 13,20 13,62 13,42 13,49 13,61 1.491 61.631.946
17/11/2021 13,26 13,44 +2,13% 13,03 13,58 13,23 13,28 13,44 488 18.113.153
16/11/2021 13,50 13,16 -1,79% 13,02 13,70 13,27 13,16 13,40 509 13.720.803
12/11/2021 13,47 13,40 +1,90% 13,01 13,57 13,30 13,40 13,57 601 20.388.303
11/11/2021 13,07 13,15 +1,47% 13,06 13,65 13,37 13,15 13,52 625 20.281.434
10/11/2021 13,03 12,96 -1,44% 12,87 13,14 12,96 12,96 13,06 1.387 62.532.250
9/11/2021 12,46 13,15 +6,05% 12,46 13,24 12,96 13,01 13,15 690 17.438.330
8/11/2021 12,38 12,40 -1,27% 12,18 12,65 12,46 12,40 12,48 588 19.361.525
5/11/2021 12,54 12,56 +0,56% 12,13 12,82 12,40 12,49 12,56 892 20.727.812
4/11/2021 13,48 12,49 -6,72% 12,14 13,48 12,57 12,40 12,49 2.278 51.900.853
3/11/2021 13,06 13,39 +4,53% 12,84 13,64 13,33 13,39 13,54 994 18.383.315
1/11/2021 13,25 12,81 -1,46% 12,79 13,41 13,04 12,81 13,10 525 14.522.965
29/10/2021 13,27 13,00 -2,33% 13,00 13,48 13,17 13,00 13,10 490 11.824.091
28/10/2021 13,66 13,31 -2,35% 13,28 13,78 13,46 13,31 13,45 446 12.463.552
27/10/2021 13,20 13,63 +3,26% 13,20 13,98 13,79 13,63 13,87 543 14.261.019
26/10/2021 13,70 13,20 -3,37% 13,20 13,70 13,40 13,20 13,30 574 18.389.841
25/10/2021 13,60 13,66 +1,56% 13,45 13,96 13,74 13,66 13,72 541 15.595.952
22/10/2021 13,88 13,45 -4,61% 12,71 13,88 13,20 13,45 13,69 1.235 32.366.957
21/10/2021 14,76 14,10 -4,86% 13,61 14,76 14,03 14,01 14,10 1.272 32.807.483
20/10/2021 14,80 14,82 +1,09% 14,62 15,07 14,84 14,80 14,82 613 13.346.596
19/10/2021 15,41 14,66 -5,11% 14,54 15,42 14,88 14,65 14,74 697 20.675.103
18/10/2021 15,08 15,45 +1,71% 14,92 15,60 15,35 15,42 15,47 696 20.384.220
15/10/2021 15,08 15,19 +1,67% 14,45 15,19 14,88 15,08 15,19 620 15.799.621
14/10/2021 15,17 14,94 -1,26% 14,77 15,22 14,92 14,90 15,00 505 12.523.382
13/10/2021 14,82 15,13 +2,16% 14,72 15,35 15,13 15,13 15,22 549 14.329.809
11/10/2021 14,70 14,81 +0,47% 14,48 15,11 14,87 14,81 14,93 661 14.990.344
8/10/2021 14,58 14,74 +4,46% 14,17 14,95 14,69 14,64 14,74 531 17.167.726
7/10/2021 14,35 14,11 -1,26% 14,11 14,52 14,22 14,11 14,13 571 17.239.989
6/10/2021 14,64 14,29 -2,79% 13,97 14,70 14,22 14,27 14,34 655 18.989.073
5/10/2021 14,71 14,70 +0,14% 14,64 15,03 14,79 14,66 14,70 531 14.057.329
4/10/2021 15,07 14,68 -2,00% 14,56 15,07 14,77 14,65 14,82 636 15.895.487
1/10/2021 14,75 14,98 +1,01% 14,75 15,26 15,00 14,98 15,11 509 11.937.131
30/9/2021 15,01 14,83 -0,80% 14,75 15,24 14,91 14,75 14,83 417 11.807.839
29/9/2021 14,99 14,95 -0,13% 14,95 15,39 15,11 14,95 14,99 404 15.404.722
28/9/2021 15,40 14,97 -2,41% 14,90 15,60 15,09 14,90 15,18 472 12.600.421
27/9/2021 15,76 15,34 -3,16% 15,15 15,82 15,49 15,34 15,56 549 18.202.800
24/9/2021 15,98 15,84 -1,37% 15,60 15,98 15,77 15,71 15,84 902 15.726.762
23/9/2021 14,80 16,06 +10,53% 14,80 16,21 15,88 16,00 16,06 1.823 62.929.662
22/9/2021 14,18 14,53 +3,05% 14,18 14,82 14,61 14,53 14,61 444 16.698.188
21/9/2021 13,71 14,10 +3,83% 13,65 14,36 14,04 14,10 14,15 583 13.876.950
20/9/2021 13,82 13,58 -2,09% 13,44 13,82 13,64 13,58 13,74 612 14.669.899
17/9/2021 14,40 13,87 -3,07% 13,82 14,41 13,94 13,87 13,95 971 21.333.908
16/9/2021 14,25 14,31 0,00% 14,20 14,48 14,36 14,31 14,42 628 13.613.898
15/9/2021 14,55 14,31 -1,65% 14,23 14,69 14,37 14,31 14,35 539 13.904.196
14/9/2021 14,93 14,55 -2,09% 14,52 15,15 14,81 14,55 14,56 797 19.889.929
13/9/2021 14,40 14,86 +4,06% 14,40 14,96 14,81 14,83 14,86 488 16.179.729
10/9/2021 14,73 14,28 -1,18% 14,28 14,91 14,56 14,27 14,28 586 20.316.255
9/9/2021 14,10 14,45 +1,69% 13,92 14,75 14,19 14,45 14,56 647 20.589.649
8/9/2021 14,97 14,21 -4,95% 14,09 14,97 14,42 14,14 14,21 1.077 24.327.825
6/9/2021 14,75 14,95 +1,01% 14,60 14,95 14,83 14,93 14,95 355 9.162.826
3/9/2021 14,45 14,80 +1,65% 14,34 14,83 14,58 14,68 14,80 603 17.024.091
2/9/2021 14,53 14,56 -1,69% 14,23 15,02 14,61 14,50 14,56 789 24.473.700
1/9/2021 14,48 14,81 +3,28% 14,28 14,81 14,47 14,70 14,81 710 19.040.384
31/8/2021 14,61 14,34 -2,32% 14,30 15,02 14,56 14,33 14,36 1.317 30.338.331
30/8/2021 14,66 14,68 -0,07% 14,51 14,81 14,63 14,65 14,68 727 21.186.483
27/8/2021 14,79 14,69 +0,14% 14,55 15,04 14,75 14,62 14,69 1.151 29.410.579
26/8/2021 15,39 14,67 -5,29% 14,64 15,39 14,86 14,67 14,75 2.148 54.524.900
25/8/2021 15,61 15,49 -0,45% 15,18 15,61 15,34 15,47 15,49 853 19.822.673
24/8/2021 15,16 15,56 +2,37% 15,16 15,64 15,45 15,48 15,56 606 16.391.666
23/8/2021 15,37 15,20 -1,36% 15,07 15,41 15,18 15,15 15,20 596 14.727.617
20/8/2021 14,99 15,41 0,00% 14,94 15,41 15,18 15,32 15,41 805 18.448.265
19/8/2021 15,34 15,41 -0,13% 14,92 15,57 15,27 15,41 15,44 892 25.529.545
18/8/2021 16,10 15,43 -4,34% 15,34 16,10 15,55 15,43 15,45 1.456 35.713.046
17/8/2021 15,82 16,13 +2,48% 15,42 16,19 15,87 16,00 16,13 1.012 34.167.430
16/8/2021 15,61 15,74 +2,08% 15,42 16,33 15,78 15,74 15,82 1.409 45.085.821
13/8/2021 15,36 15,42 +0,52% 15,18 15,72 15,44 15,42 15,57 3.043 47.752.156
12/8/2021 17,00 15,34 -12,04% 15,10 17,00 15,45 15,31 15,34 4.476 126.316.203
11/8/2021 17,42 17,44 +0,58% 16,78 17,52 17,11 17,26 17,44 705 29.708.490
10/8/2021 17,90 17,34 -1,81% 17,28 17,90 17,50 17,34 17,37 484 12.647.803
9/8/2021 17,09 17,66 +2,73% 16,97 17,86 17,57 17,66 17,80 572 18.751.957
6/8/2021 17,02 17,19 +0,94% 16,99 17,35 17,14 17,09 17,19 364 10.955.816
5/8/2021 17,37 17,03 -2,41% 17,03 17,70 17,27 17,03 17,10 643 17.753.457
4/8/2021 17,44 17,45 -0,46% 16,92 17,57 17,20 17,45 17,48 763 22.161.321
3/8/2021 17,46 17,53 +0,06% 17,04 17,58 17,26 17,30 17,53 763 20.645.074
2/8/2021 17,80 17,52 -1,13% 17,51 18,10 17,77 17,52 17,66 889 21.420.612
30/7/2021 18,43 17,72 -4,78% 17,69 18,43 17,94 17,72 17,89 845 20.421.483
29/7/2021 18,25 18,61 +0,27% 18,25 18,61 18,48 18,44 18,61 341 12.356.076
28/7/2021 18,09 18,56 +2,54% 17,99 18,60 18,30 18,55 18,56 432 14.368.763
27/7/2021 18,19 18,10 -0,44% 17,86 18,19 17,99 18,00 18,10 566 15.296.375
26/7/2021 18,58 18,18 -1,99% 18,08 18,58 18,23 18,18 18,30 560 14.917.710
23/7/2021 18,49 18,55 -0,43% 18,23 18,72 18,44 18,40 18,55 504 17.193.498
22/7/2021 18,40 18,63 -0,27% 18,36 18,74 18,53 18,58 18,63 420 14.737.324
21/7/2021 18,84 18,68 +0,05% 18,46 18,86 18,62 18,52 18,68 441 11.830.858
20/7/2021 18,63 18,67 -0,85% 18,47 18,84 18,68 18,67 18,72 330 12.824.139
19/7/2021 18,68 18,83 -0,89% 18,56 18,90 18,71 18,68 18,83 509 16.547.136
16/7/2021 19,27 19,00 -1,45% 19,00 19,55 19,25 19,00 19,22 448 15.812.188
15/7/2021 19,74 19,28 -1,98% 19,28 19,74 19,47 19,28 19,49 528 19.700.467
14/7/2021 19,45 19,67 +0,98% 19,43 19,92 19,74 19,67 19,75 691 29.079.966
13/7/2021 19,22 19,48 0,00% 19,16 19,50 19,36 19,35 19,48 508 19.791.101
12/7/2021 19,08 19,48 +1,72% 19,07 19,54 19,35 19,39 19,48 612 21.048.493
8/7/2021 18,89 19,15 -0,26% 18,52 19,15 18,79 19,05 19,15 557 19.580.019
7/7/2021 18,61 19,20 +3,67% 18,48 19,42 19,12 19,09 19,20 818 30.960.526
6/7/2021 18,78 18,52 -0,96% 18,25 18,78 18,47 18,48 18,52 712 26.193.835
5/7/2021 18,96 18,70 -1,16% 18,59 18,96 18,78 18,70 18,80 619 22.414.300
2/7/2021 18,20 18,92 +3,44% 18,20 19,20 18,92 18,92 18,98 1.680 36.984.890
1/7/2021 18,61 18,29 -0,49% 17,97 18,62 18,13 18,05 18,29 1.437 38.214.237
30/6/2021 18,60 18,38 -1,02% 18,21 18,70 18,42 18,38 18,39 615 20.255.148
29/6/2021 19,27 18,57 -2,57% 18,53 19,27 18,67 18,53 18,57 996 32.626.808
28/6/2021 19,19 19,06 +0,05% 19,03 19,39 19,17 19,06 19,08 487 21.454.003
25/6/2021 19,36 19,05 -1,45% 18,76 19,42 19,01 19,03 19,05 894 30.054.004
24/6/2021 19,15 19,33 +1,05% 19,09 19,42 19,20 19,27 19,33 573 18.343.308
23/6/2021 19,48 19,13 -1,70% 19,13 19,59 19,33 19,13 19,31 692 23.311.518
22/6/2021 19,70 19,46 -0,56% 19,30 19,70 19,40 19,46 19,50 603 19.749.347
21/6/2021 19,78 19,57 -2,05% 19,51 19,91 19,65 19,57 19,81 434 16.855.089
18/6/2021 20,02 19,98 +1,11% 19,45 20,02 19,63 19,64 19,98 642 23.693.597
17/6/2021 20,14 19,76 -1,59% 19,65 20,30 19,89 19,69 19,76 711 25.349.889
16/6/2021 20,87 20,08 -3,46% 20,06 20,94 20,45 20,08 20,20 752 28.352.818
15/6/2021 20,18 20,80 +3,07% 19,88 20,80 20,25 20,51 20,80 538 20.623.403
14/6/2021 20,29 20,18 -0,25% 20,16 20,67 20,36 20,18 20,25 399 17.080.050
11/6/2021 20,52 20,23 -1,61% 20,02 20,52 20,21 20,16 20,23 420 16.824.092
10/6/2021 20,60 20,56 -0,68% 20,34 20,91 20,56 0,00 0,00 500 22.454.098
9/6/2021 21,12 20,70 -2,59% 20,56 21,32 20,82 20,66 20,70 576 26.088.217
8/6/2021 21,42 21,25 -1,02% 21,06 21,42 21,24 21,12 21,25 436 20.319.115
7/6/2021 21,05 21,47 +1,04% 20,99 21,70 21,35 21,32 21,47 766 36.272.039
4/6/2021 20,81 21,25 +1,72% 20,60 21,25 20,98 21,20 21,25 630 28.878.291
2/6/2021 20,74 20,89 +1,26% 20,52 21,14 20,75 20,81 20,89 810 35.895.117
1/6/2021 19,40 20,63 +6,78% 19,33 20,97 20,48 20,63 20,73 2.087 90.340.379
31/5/2021 19,03 19,32 +1,26% 18,96 19,37 19,15 19,22 19,32 479 19.614.717
28/5/2021 19,42 19,08 -0,68% 18,91 19,42 19,02 19,00 19,08 912 30.400.761
27/5/2021 19,14 19,21 -0,98% 19,10 19,56 19,31 19,14 19,25 906 29.623.351
26/5/2021 19,15 19,40 +2,54% 19,05 19,40 19,23 19,35 19,40 719 31.605.569
25/5/2021 19,30 18,92 -1,41% 18,85 19,35 19,02 18,86 18,92 1.156 30.795.563
24/5/2021 19,40 19,19 -1,08% 19,03 19,47 19,17 19,19 19,23 750 25.914.164
21/5/2021 19,80 19,40 -1,52% 19,05 19,84 19,32 19,25 19,40 956 35.723.121
20/5/2021 20,53 19,70 -3,48% 19,52 20,53 19,72 19,70 19,78 1.123 34.916.106
19/5/2021 20,00 20,41 +1,44% 19,92 20,67 20,25 20,25 20,41 539 25.026.400
18/5/2021 20,55 20,12 -1,57% 19,99 20,89 20,30 20,12 20,19 617 24.233.725
17/5/2021 19,95 20,44 +2,25% 19,69 20,52 20,32 20,37 20,44 672 23.023.905
14/5/2021 19,82 19,99 +1,68% 19,80 20,10 19,96 19,91 19,99 403 17.343.550
13/5/2021 19,35 19,66 +1,87% 19,35 20,06 19,82 19,66 19,74 500 19.210.995
12/5/2021 19,47 19,30 -0,72% 19,00 19,66 19,40 19,30 19,40 622 26.035.856
11/5/2021 19,78 19,44 -2,56% 19,25 19,78 19,43 19,44 19,50 886 30.723.643
10/5/2021 20,36 19,95 -2,01% 19,72 20,47 20,01 19,90 19,95 925 29.425.465
7/5/2021 20,36 20,36 -0,15% 19,79 20,37 20,04 20,30 20,36 1.384 52.124.583
6/5/2021 21,53 20,39 -7,19% 20,09 21,60 20,54 20,21 20,39 2.425 86.368.780
5/5/2021 21,35 21,97 +3,34% 21,35 22,07 21,85 21,66 21,97 848 41.853.847
4/5/2021 21,68 21,26 -1,53% 21,15 21,72 21,39 21,26 21,38 442 23.796.100
3/5/2021 21,12 21,59 +3,30% 20,90 21,60 21,30 21,44 21,59 482 24.749.528
30/4/2021 21,33 20,90 -2,20% 20,90 21,74 21,36 20,90 21,10 803 33.841.828
29/4/2021 20,96 21,37 +1,76% 20,64 21,45 21,15 21,10 21,37 473 22.991.536
28/4/2021 20,60 21,00 +2,94% 20,03 21,04 20,53 20,81 21,00 686 28.912.258
27/4/2021 21,09 20,40 -3,23% 20,25 21,80 21,12 20,32 20,40 1.484 62.135.900
26/4/2021 21,27 21,08 -0,09% 20,78 21,34 21,02 20,91 21,08 564 26.115.429
23/4/2021 21,08 21,10 -0,14% 20,94 21,40 21,15 20,96 21,10 415 19.485.633
22/4/2021 21,11 21,13 -0,84% 20,75 21,40 21,04 20,95 21,13 495 18.785.942
20/4/2021 21,41 21,31 -0,33% 21,14 21,62 21,35 21,25 21,31 535 22.554.899
19/4/2021 21,14 21,38 +0,38% 20,67 21,40 21,16 21,11 21,38 496 21.524.429
16/4/2021 21,20 21,30 +1,19% 20,86 21,48 21,25 21,15 21,30 512 18.309.210
15/4/2021 20,90 21,05 +0,38% 20,80 21,09 21,00 20,90 21,05 490 21.849.132
14/4/2021 20,90 20,97 +0,24% 20,77 21,19 20,96 20,95 20,97 661 27.694.046
13/4/2021 20,74 20,92 +0,63% 20,24 20,97 20,61 20,77 20,92 676 29.422.382
12/4/2021 20,67 20,79 +1,41% 20,46 20,80 20,63 20,62 20,79 435 16.722.789
9/4/2021 20,93 20,50 -2,38% 20,46 20,93 20,60 20,50 20,53 478 18.814.871
8/4/2021 20,97 21,00 +0,24% 20,45 21,01 20,71 20,88 21,00 538 21.181.257
7/4/2021 20,97 20,95 -0,90% 20,69 21,28 20,97 20,75 20,95 441 19.887.044
6/4/2021 20,89 21,14 +0,19% 20,85 21,40 21,00 20,93 21,14 366 14.093.919
5/4/2021 20,86 21,10 +0,86% 20,83 21,40 21,03 21,00 21,10 425 13.996.215
1/4/2021 21,37 20,92 -1,55% 20,65 21,37 20,93 20,65 20,92 404 15.765.042
31/3/2021 21,48 21,25 0,00% 20,87 21,67 21,29 21,20 21,25 437 16.410.776
30/3/2021 20,80 21,25 +1,24% 20,61 21,53 21,30 21,21 21,25 681 26.866.072
29/3/2021 20,78 20,99 +0,57% 20,55 21,08 20,83 20,91 20,99 663 26.961.988
26/3/2021 20,32 20,87 +3,32% 19,52 21,27 20,80 20,87 20,90 1.262 55.017.820
25/3/2021 19,47 20,20 +4,39% 18,44 20,32 19,40 20,01 20,20 853 36.240.123
24/3/2021 19,70 19,35 -0,92% 19,35 20,07 19,77 19,35 19,44 525 22.092.212
23/3/2021 19,78 19,53 -1,26% 19,41 20,28 19,88 19,53 19,77 636 27.570.820
22/3/2021 19,70 19,78 -0,10% 19,62 20,46 20,06 19,68 19,78 1.062 44.479.125
19/3/2021 19,56 19,80 +2,06% 19,25 20,14 19,80 19,80 19,89 587 22.749.021
18/3/2021 20,08 19,40 -3,48% 19,26 20,10 19,64 19,34 19,40 697 28.700.225
17/3/2021 19,19 20,10 +4,09% 18,91 20,15 19,81 20,07 20,11 1.010 41.321.521
16/3/2021 19,36 19,31 +0,10% 19,11 19,66 19,36 19,22 19,31 444 21.013.735
15/3/2021 19,52 19,29 -1,48% 19,20 19,56 19,40 19,29 19,30 583 22.229.241
12/3/2021 19,49 19,58 -0,46% 18,83 19,66 19,28 19,38 19,58 760 23.505.265
11/3/2021 18,34 19,67 +7,37% 18,10 19,70 19,18 19,40 19,67 997 37.921.545
10/3/2021 18,11 18,32 +0,99% 17,45 18,45 17,94 18,24 18,32 904 35.795.359
9/3/2021 17,92 18,14 +2,43% 17,62 18,34 17,95 17,99 18,14 749 28.022.153
8/3/2021 18,99 17,71 -8,43% 17,61 19,22 18,26 17,71 17,82 1.559 48.506.347
5/3/2021 18,78 19,34 -0,26% 18,54 19,39 19,13 19,25 19,34 755 30.467.427
4/3/2021 18,22 19,39 +6,13% 18,22 19,86 19,30 19,25 19,39 1.774 67.724.262
3/3/2021 18,65 18,27 -2,30% 17,35 18,65 17,81 18,27 18,40 2.224 65.560.506
2/3/2021 18,85 18,70 -1,58% 17,52 18,97 18,04 18,60 18,70 2.216 70.224.903
1/3/2021 19,36 19,00 -2,61% 18,69 19,80 19,23 18,88 19,00 1.424 43.280.460
26/2/2021 19,88 19,51 -1,46% 19,11 19,95 19,44 19,48 19,55 1.475 45.309.260
25/2/2021 21,25 19,80 -6,82% 19,36 21,25 19,96 19,75 19,80 5.573 175.920.400
24/2/2021 21,97 21,25 -2,12% 21,11 21,99 21,41 21,25 21,48 559 21.680.088
23/2/2021 21,13 21,71 +1,69% 21,01 21,83 21,45 21,44 21,71 604 28.543.297
22/2/2021 22,14 21,35 -6,73% 20,56 22,14 20,98 21,30 21,35 1.818 74.897.021
19/2/2021 22,66 22,89 +0,62% 22,19 23,03 22,64 22,85 22,89 514 25.582.305
18/2/2021 22,88 22,75 -3,60% 22,26 23,67 22,60 22,52 22,75 1.085 41.784.680
17/2/2021 23,10 23,60 +2,25% 22,86 23,68 23,27 23,25 23,61 346 15.529.951
12/2/2021 23,37 23,08 -2,29% 23,08 23,62 23,32 23,08 23,49 307 13.204.653
11/2/2021 23,73 23,62 -0,46% 23,02 23,97 23,51 23,42 23,62 538 24.832.088
10/2/2021 24,31 23,73 -2,63% 23,42 24,31 23,71 23,70 23,73 517 23.179.847
9/2/2021 23,86 24,37 +1,58% 23,19 24,47 24,04 24,37 24,42 580 28.982.101
8/2/2021 23,59 23,99 +0,84% 23,49 24,05 23,83 23,75 23,99 502 25.893.529
5/2/2021 23,38 23,79 +2,54% 23,31 23,98 23,71 23,58 23,79 544 23.350.137
4/2/2021 23,60 23,20 -1,65% 23,20 23,74 23,45 23,20 23,54 451 18.470.220
3/2/2021 22,80 23,59 +3,56% 22,80 23,75 23,43 23,31 23,59 589 26.778.935
2/2/2021 22,24 22,78 +2,24% 22,24 23,17 22,96 22,78 22,99 609 31.119.188
1/2/2021 21,92 22,28 +3,10% 21,80 22,47 22,21 22,20 22,28 443 18.417.855
29/1/2021 22,90 21,61 -5,18% 21,61 22,92 22,15 21,61 21,80 647 26.473.252
28/1/2021 21,83 22,79 +4,16% 21,81 23,29 22,87 22,79 23,09 782 37.944.541
27/1/2021 21,91 21,88 -2,28% 21,67 22,40 22,00 21,88 22,19 444 22.926.832
26/1/2021 22,23 22,39 +2,00% 21,65 22,68 22,26 21,91 22,39 518 25.503.004
22/1/2021 22,32 21,95 -2,36% 21,69 22,32 21,96 21,95 22,04 458 19.070.671

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.