O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 5 Anos

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

VALE3 - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 54,29 54,02 -0,50% 53,25 54,32 53,77 53,96 54,03 47.930 154.858.361.900
20/1/2025 54,22 54,29 -0,37% 53,76 54,49 54,08 54,28 54,29 24.903 66.623.840.700
17/1/2025 53,15 54,49 +3,46% 52,98 54,49 54,08 54,47 54,49 65.733 295.623.444.200
16/1/2025 52,29 52,67 +0,13% 52,00 53,27 52,34 52,65 52,68 65.020 1.152.877.378.500
15/1/2025 52,14 52,60 +1,45% 51,63 52,68 52,07 52,60 52,61 57.350 182.978.418.000
14/1/2025 51,95 51,85 +0,66% 51,63 52,43 51,99 51,85 51,86 37.129 111.064.439.300
13/1/2025 52,00 51,51 -0,02% 50,87 52,31 51,59 51,50 51,51 52.360 159.156.720.600
10/1/2025 51,54 51,52 +0,57% 51,23 52,31 51,70 51,51 51,52 46.329 133.584.646.000
9/1/2025 52,05 51,23 -0,62% 51,14 52,25 51,66 51,23 51,25 37.549 81.974.949.500
8/1/2025 52,03 51,55 -0,96% 51,43 52,29 51,67 51,55 51,60 53.183 126.206.810.600
7/1/2025 52,63 52,05 -0,97% 51,94 52,89 52,32 52,05 52,06 46.389 115.489.395.100
6/1/2025 53,48 52,56 -1,28% 52,48 53,79 52,93 52,56 52,57 48.525 114.812.669.200
3/1/2025 53,90 53,24 -1,86% 52,88 54,00 53,36 53,24 53,25 58.394 125.909.141.300
2/1/2025 54,71 54,25 -0,55% 54,23 55,10 54,52 54,25 54,26 52.924 96.089.004.300
30/12/2024 54,90 54,55 -0,35% 54,55 55,19 54,74 54,54 54,56 29.681 61.591.287.800
27/12/2024 54,73 54,74 -0,49% 54,46 55,08 54,83 54,74 54,91 38.080 91.126.357.700
26/12/2024 54,85 55,01 +0,29% 54,40 55,40 54,99 55,00 55,01 35.475 72.350.657.100
23/12/2024 54,67 54,85 +0,42% 54,40 55,23 54,84 54,84 54,88 48.301 101.947.659.400
20/12/2024 53,42 54,62 +1,58% 53,33 54,62 54,34 54,52 54,62 45.971 351.746.671.400
19/12/2024 55,02 53,77 -1,90% 53,60 55,17 54,06 53,76 53,79 70.323 159.643.584.500
18/12/2024 55,77 54,81 -2,32% 54,76 55,87 55,15 54,80 54,81 66.393 191.167.655.100
17/12/2024 55,88 56,11 +0,50% 55,65 56,40 56,14 56,11 56,20 60.134 129.068.575.000
16/12/2024 55,85 55,83 -0,05% 55,34 56,54 55,92 55,82 55,84 43.711 106.024.792.900
13/12/2024 56,48 55,86 -1,50% 55,70 56,71 56,01 55,85 55,86 36.729 103.733.251.600
12/12/2024 57,40 56,71 -3,62% 56,67 57,68 56,98 56,70 56,71 64.917 164.353.964.200
11/12/2024 59,50 58,84 -1,56% 58,45 59,59 58,85 58,84 58,90 45.887 177.380.708.300
10/12/2024 59,74 59,77 -0,10% 59,29 59,94 59,65 59,76 59,80 26.428 78.082.793.100
9/12/2024 58,50 59,83 +5,32% 58,37 60,19 59,58 59,83 59,85 61.695 240.962.552.800
6/12/2024 57,47 56,81 -1,71% 56,75 57,66 57,06 56,80 56,81 34.173 101.835.567.200
5/12/2024 57,46 57,80 +0,82% 56,87 57,80 57,37 57,77 57,80 31.071 81.245.104.600
4/12/2024 58,40 57,33 -1,95% 56,96 58,48 57,57 57,31 57,33 50.290 144.562.476.300
3/12/2024 59,30 58,47 -0,76% 58,47 59,36 58,77 58,47 58,50 36.347 93.798.012.400
2/12/2024 58,85 58,92 +0,24% 58,69 59,38 59,06 58,92 59,00 45.056 112.050.486.800
29/11/2024 58,25 58,78 +2,17% 58,15 59,21 58,75 58,78 58,84 56.818 182.235.602.700
28/11/2024 57,90 57,53 -1,03% 57,27 58,80 58,11 57,53 57,54 48.443 118.945.204.300
27/11/2024 57,87 58,13 +1,22% 57,60 58,42 58,09 58,13 58,20 60.419 128.458.596.300
26/11/2024 58,29 57,43 -1,27% 57,15 58,49 57,56 57,40 57,44 34.863 123.228.701.700
25/11/2024 58,18 58,17 -0,02% 58,12 58,56 58,29 58,17 58,29 28.415 101.696.710.200
22/11/2024 57,44 58,18 +0,97% 57,25 58,27 57,93 58,17 58,19 31.751 72.878.106.300
21/11/2024 57,50 57,62 -0,10% 57,21 57,80 57,50 57,62 57,63 33.640 88.719.025.100
19/11/2024 57,80 57,68 +0,23% 57,46 57,98 57,74 57,67 57,70 26.194 74.508.902.300
18/11/2024 57,09 57,55 +1,25% 56,97 57,78 57,41 57,55 57,58 31.130 82.100.490.100
14/11/2024 57,16 56,84 -0,56% 56,84 57,34 57,02 56,84 56,86 28.219 102.241.277.300
13/11/2024 57,32 57,16 -0,28% 57,11 57,72 57,32 57,16 57,17 46.585 116.678.061.100
12/11/2024 58,58 57,32 -2,27% 57,20 58,59 57,63 57,31 57,33 58.944 155.438.308.700
11/11/2024 59,75 58,65 -3,27% 58,65 59,87 59,17 58,65 58,66 43.727 144.883.962.800
8/11/2024 61,99 60,63 -4,61% 59,70 62,05 60,68 60,62 60,64 98.874 292.574.922.200
7/11/2024 62,02 63,56 +3,48% 62,00 63,99 63,44 63,56 63,69 80.708 242.196.205.200
6/11/2024 61,30 61,42 -1,13% 60,74 61,63 61,23 61,42 61,43 41.140 120.789.255.400
5/11/2024 62,95 62,12 -0,88% 61,96 63,11 62,30 62,12 62,14 38.659 101.979.944.600
4/11/2024 62,40 62,67 +1,03% 62,12 62,87 62,56 62,56 62,68 29.836 77.332.027.800
1/11/2024 62,14 62,03 -0,05% 61,79 62,44 62,07 62,02 62,04 32.329 94.579.926.300
31/10/2024 62,34 62,06 -0,66% 61,80 62,59 62,09 62,04 62,09 21.501 102.789.781.900
30/10/2024 62,50 62,47 -0,30% 62,12 62,69 62,43 62,47 62,48 22.559 76.567.534.700
29/10/2024 63,25 62,66 -0,35% 62,65 63,44 63,01 62,66 62,70 26.235 94.159.301.500
28/10/2024 62,50 62,88 +1,86% 62,19 62,88 62,62 62,85 62,88 27.588 103.782.933.400
25/10/2024 60,57 61,73 +3,40% 60,52 62,47 61,72 61,73 61,79 75.718 237.251.443.700
24/10/2024 59,34 59,70 +0,59% 59,21 59,70 59,52 59,67 59,71 27.987 67.449.264.600
23/10/2024 59,89 59,35 -1,75% 59,15 59,90 59,51 59,35 59,36 33.394 108.844.207.800
22/10/2024 60,15 60,41 +0,13% 59,90 60,66 60,19 60,41 60,43 28.029 89.178.851.300
21/10/2024 61,35 60,33 -0,36% 60,27 61,38 60,75 60,32 60,35 32.264 115.703.433.700
18/10/2024 61,19 60,55 -0,35% 60,46 61,47 60,73 60,55 60,56 40.006 132.391.283.000
17/10/2024 61,02 60,76 -2,53% 60,64 61,32 60,90 60,76 60,79 45.150 123.916.277.800
16/10/2024 61,93 62,34 +1,91% 61,58 62,38 62,05 62,27 62,34 48.778 184.499.321.700
15/10/2024 61,10 61,17 -1,23% 60,57 61,20 60,90 61,12 61,17 48.942 155.670.581.900
14/10/2024 62,32 61,93 -0,32% 61,33 62,52 61,97 61,91 61,93 34.360 278.582.250.800
11/10/2024 60,99 62,13 +1,44% 60,98 62,27 61,87 62,10 62,14 41.746 129.514.344.500
10/10/2024 61,45 61,25 +0,48% 60,75 61,45 61,16 61,25 61,26 27.917 105.149.509.700
9/10/2024 60,67 60,96 -0,26% 60,25 61,06 60,64 60,96 60,97 42.897 138.026.917.900
8/10/2024 61,01 61,12 -3,03% 60,60 61,12 60,88 61,12 61,14 62.388 231.540.567.300
7/10/2024 62,90 63,03 +0,88% 62,44 63,74 63,19 63,02 63,04 38.081 141.988.008.800
4/10/2024 62,92 62,48 -0,73% 62,30 63,01 62,58 62,43 62,48 33.875 101.812.069.400
3/10/2024 63,63 62,94 -1,92% 62,43 63,80 62,93 62,90 62,95 48.592 167.883.777.500
2/10/2024 64,42 64,17 +0,55% 63,97 65,35 64,57 64,13 64,17 35.190 131.156.016.000
1/10/2024 63,50 63,82 +0,49% 63,15 64,25 63,81 63,82 63,84 41.872 115.452.333.600
30/9/2024 65,32 63,51 -1,15% 63,51 65,32 64,34 63,51 63,60 43.766 186.488.224.400
26/9/2024 62,60 64,25 +6,01% 62,45 64,38 63,64 64,25 64,27 19.589 391.088.412.500
25/9/2024 60,72 60,61 +0,45% 60,42 61,25 60,81 60,61 60,64 45.468 131.101.343.100
24/9/2024 60,21 60,34 +4,88% 59,64 60,74 60,35 60,32 60,34 69.451 271.063.216.700
23/9/2024 57,09 57,53 +0,31% 56,60 57,86 57,43 57,52 57,54 34.970 104.327.704.700
20/9/2024 57,71 57,35 -1,51% 56,95 58,16 57,44 57,34 57,35 36.588 176.967.332.200
19/9/2024 58,57 58,23 +1,20% 58,17 58,85 58,43 58,23 58,28 54.040 112.946.906.400
18/9/2024 57,59 57,54 -1,17% 57,45 58,17 57,68 57,53 57,55 43.256 83.233.812.600
17/9/2024 58,37 58,22 -0,48% 57,90 58,55 58,17 58,18 58,22 31.299 70.143.294.200
16/9/2024 58,43 58,50 0,00% 58,08 58,55 58,31 58,49 58,50 28.201 61.505.651.700
13/9/2024 58,10 58,50 +0,67% 58,03 59,00 58,64 58,50 58,52 28.998 88.233.334.800
12/9/2024 58,10 58,11 +0,90% 57,96 58,54 58,25 58,10 58,12 29.648 104.447.605.000
11/9/2024 56,74 57,59 +2,84% 56,71 57,65 57,32 57,59 57,60 47.151 146.704.057.300
10/9/2024 56,84 56,00 -1,20% 55,93 56,90 56,14 55,99 56,01 35.671 98.708.772.600
9/9/2024 57,11 56,68 0,00% 56,67 57,34 56,96 56,67 56,70 24.378 58.133.114.300
6/9/2024 57,50 56,68 -1,25% 56,58 57,52 56,87 56,68 56,69 37.183 101.852.952.500
5/9/2024 56,89 57,40 +0,72% 56,73 57,64 57,36 57,40 57,41 33.830 95.142.367.400
4/9/2024 56,70 56,99 +0,78% 56,47 57,44 57,02 56,99 57,00 37.666 111.203.212.600
3/9/2024 57,95 56,55 -3,73% 56,47 57,95 56,93 56,55 56,56 49.158 167.981.851.800
2/9/2024 58,82 58,74 -1,41% 58,42 58,88 58,62 58,70 58,74 31.477 77.117.655.700
30/8/2024 59,12 59,58 +0,47% 59,08 59,73 59,50 59,52 59,59 33.417 218.299.186.600
29/8/2024 59,41 59,30 -0,12% 59,10 59,97 59,49 59,29 59,33 49.164 114.075.839.800
28/8/2024 59,37 59,37 -0,72% 58,68 59,50 59,15 59,36 59,37 48.463 125.894.017.000
27/8/2024 59,70 59,80 +3,01% 59,09 60,14 59,73 59,79 59,80 67.553 210.465.208.000
26/8/2024 58,50 58,05 +1,13% 58,05 58,55 58,30 58,05 58,09 33.643 100.098.640.400
23/8/2024 58,26 57,40 -1,68% 57,25 58,38 57,88 57,40 57,45 52.559 138.991.410.600
22/8/2024 58,24 58,38 +0,14% 57,85 58,38 58,17 58,35 58,38 43.824 103.077.081.000
21/8/2024 58,25 58,30 +1,92% 58,10 58,56 58,34 58,30 58,36 47.646 135.357.496.300
20/8/2024 57,38 57,20 +0,39% 56,81 57,59 57,11 57,20 57,21 37.865 111.245.358.000
19/8/2024 56,52 56,98 +1,60% 56,36 57,52 57,14 56,98 57,00 57.754 162.003.736.500
16/8/2024 55,95 56,08 -0,27% 55,53 56,09 55,95 56,08 56,09 2.053 247.711.122.500
15/8/2024 55,90 56,23 +0,41% 55,69 56,36 56,09 56,23 56,24 9.043 157.940.342.800
14/8/2024 55,96 56,00 -0,92% 55,48 56,09 55,80 55,96 56,00 910 288.486.201.400
13/8/2024 56,99 56,52 -0,44% 56,52 56,99 56,66 56,52 56,55 9.318 147.888.395.500
12/8/2024 57,10 56,77 -0,51% 56,52 57,11 56,76 56,76 56,77 3.443 104.564.139.600
9/8/2024 57,12 57,06 +0,37% 56,50 57,16 56,82 57,05 57,06 7.004 124.945.779.000
8/8/2024 57,03 56,85 -0,61% 56,82 57,50 57,09 56,85 56,87 4.823 83.266.036.200
7/8/2024 57,31 57,20 -0,19% 57,02 57,59 57,30 57,19 57,22 6.776 110.283.329.900
6/8/2024 56,74 57,31 +0,51% 56,30 57,52 56,95 57,30 57,31 1.879 136.305.248.100
5/8/2024 56,31 57,02 -4,02% 55,90 57,39 56,87 57,01 57,02 1.105 140.118.659.000
2/8/2024 60,64 59,41 -1,39% 59,36 60,85 59,76 59,40 59,41 6.236 210.909.949.900
1/8/2024 61,85 60,25 -2,24% 60,22 61,87 60,69 60,25 60,26 2.593 245.608.881.400
31/7/2024 60,91 61,63 +2,34% 60,76 61,68 61,31 61,54 61,63 6.109 211.110.412.100
30/7/2024 61,03 60,22 -2,21% 60,20 61,11 60,53 60,22 60,23 2.016 172.896.228.900
29/7/2024 61,69 61,58 +0,18% 61,15 61,80 61,44 61,57 61,58 8.855 172.075.233.800
26/7/2024 61,45 61,47 +1,49% 61,01 61,74 61,46 61,47 61,49 4.665 446.952.536.800
25/7/2024 60,50 60,57 -0,05% 60,26 61,19 60,70 60,57 60,59 6.824 109.028.925.000
24/7/2024 60,26 60,60 +0,61% 60,21 60,75 60,47 60,60 60,61 5.417 107.753.340.700
23/7/2024 60,60 60,23 -1,34% 60,00 60,60 60,23 60,23 60,24 9.320 135.602.639.500
22/7/2024 61,12 61,05 -0,11% 60,73 61,27 60,96 61,05 61,06 3.049 79.833.446.900
19/7/2024 61,20 61,12 -0,08% 60,44 61,38 60,97 61,10 61,10 5.340 125.327.944.700
18/7/2024 61,70 61,17 -0,94% 61,06 61,91 61,40 61,16 61,17 4.959 126.654.940.000
17/7/2024 61,88 61,75 -0,93% 61,58 62,02 61,75 61,72 61,75 4.125 142.936.819.400
16/7/2024 62,29 62,33 -1,05% 61,37 62,34 61,89 62,30 62,33 9.776 138.419.229.900
15/7/2024 62,80 62,99 +0,11% 62,42 63,18 62,84 62,99 63,00 4.238 64.084.756.600
12/7/2024 62,07 62,92 +1,47% 61,96 62,92 62,57 62,90 62,92 7.131 82.235.653.100
11/7/2024 62,42 62,01 -0,26% 61,84 62,69 62,16 62,01 62,02 4.967 83.390.383.200
10/7/2024 62,67 62,17 -1,35% 61,84 62,75 62,20 62,13 62,17 6.977 108.131.262.600
9/7/2024 62,97 63,02 -0,13% 62,71 63,23 62,97 63,02 63,03 2.235 61.676.704.900
8/7/2024 63,08 63,10 -0,79% 62,67 63,24 62,92 62,98 63,11 4.967 117.434.038.100
5/7/2024 63,30 63,60 -0,41% 63,19 63,85 63,55 63,60 63,61 2.084 83.504.751.000
4/7/2024 64,64 63,86 -0,50% 63,83 64,70 64,01 63,86 63,87 1.560 51.115.140.800
3/7/2024 63,46 64,18 +1,99% 63,45 64,84 64,35 64,17 64,20 607 192.326.648.700
2/7/2024 63,08 62,93 -0,33% 62,46 63,34 62,85 62,93 62,94 6.121 152.966.075.200
1/7/2024 62,71 63,14 +1,48% 62,60 63,33 63,05 63,14 63,16 2.642 127.607.267.300
28/6/2024 61,68 62,22 +1,07% 61,64 62,55 62,24 62,22 62,30 7.577 139.616.814.100
27/6/2024 61,45 61,56 +0,26% 60,86 61,56 61,26 61,48 61,56 7.260 84.272.248.100
26/6/2024 61,07 61,40 +1,24% 60,91 61,58 61,27 61,37 61,40 4.966 104.751.883.700
25/6/2024 60,99 60,65 -0,41% 60,28 61,04 60,59 60,64 60,65 7.657 84.606.510.500
24/6/2024 60,47 60,90 +0,12% 60,40 61,08 60,85 60,90 60,91 9.126 83.179.509.600
21/6/2024 61,03 60,83 -0,93% 60,74 61,36 60,93 60,83 60,85 8.694 238.425.692.700
20/6/2024 61,05 61,40 +0,90% 60,82 61,62 61,32 61,40 61,42 2.860 119.574.047.100
19/6/2024 60,51 60,85 +0,31% 60,37 61,08 60,71 60,85 60,87 3.588 53.086.594.100
18/6/2024 60,35 60,66 +0,46% 60,22 60,88 60,65 60,65 60,66 2.628 74.236.914.700
17/6/2024 60,04 60,38 -0,40% 59,84 60,45 60,15 60,37 60,38 8.584 84.074.325.400
14/6/2024 60,85 60,62 -0,35% 60,26 60,88 60,58 60,61 60,62 5.627 74.415.003.900
13/6/2024 60,32 60,83 +1,15% 60,22 61,05 60,77 60,82 60,84 2.042 83.220.073.100
12/6/2024 61,16 60,14 -1,38% 59,91 61,45 60,42 60,60 60,13 5.994 132.740.806.400
11/6/2024 60,40 60,98 -0,15% 59,71 61,04 60,37 60,96 60,99 4.680 148.458.817.600
10/6/2024 60,60 61,07 +1,09% 60,40 61,31 60,84 61,06 59,94 4.954 89.819.662.100
7/6/2024 60,69 60,41 -1,31% 60,27 60,87 60,50 60,41 60,43 1.938 89.632.562.700
6/6/2024 60,77 61,21 +1,39% 60,36 61,33 60,97 61,21 60,57 7.101 109.076.639.200
5/6/2024 61,10 60,37 -1,42% 60,31 61,18 60,64 60,36 60,37 4.575 109.157.175.400
4/6/2024 61,39 61,24 -1,02% 60,70 61,40 61,05 61,24 61,25 1.960 121.277.811.800
3/6/2024 62,84 61,87 -2,10% 61,69 62,85 62,03 61,87 61,89 3.295 116.914.126.500
31/5/2024 62,89 63,20 -0,06% 62,79 63,45 63,14 63,19 63,20 969 147.643.140.300
29/5/2024 63,44 63,24 -1,02% 62,97 63,73 63,29 63,21 63,24 7.073 104.422.636.100
28/5/2024 65,28 63,89 -2,16% 63,35 65,29 64,10 63,86 63,89 8.562 142.152.023.200
27/5/2024 64,91 65,30 +0,34% 64,71 65,30 65,05 65,26 65,31 3.598 33.304.627.400
24/5/2024 65,00 65,08 +0,05% 64,90 65,66 65,20 65,06 65,09 6.114 76.469.333.600
23/5/2024 65,22 65,05 -0,60% 64,58 65,40 64,99 65,03 65,06 9.929 106.882.841.300
22/5/2024 66,00 65,44 -0,79% 65,08 66,35 65,72 65,38 65,45 8.301 114.383.219.900
21/5/2024 66,75 65,96 -0,29% 65,90 67,10 66,40 65,96 65,97 1.178 153.012.340.800
20/5/2024 66,14 66,15 -0,05% 65,72 66,60 66,16 66,10 66,15 647 147.027.652.000
17/5/2024 65,25 66,18 +1,96% 65,17 66,35 65,91 66,17 66,18 8.071 213.027.497.700
16/5/2024 64,98 64,91 +0,73% 64,41 65,18 64,94 64,91 64,94 6.274 108.114.511.800
15/5/2024 64,45 64,44 -0,29% 63,46 64,64 64,07 64,44 64,46 4.579 136.437.806.900
14/5/2024 64,47 64,63 -0,06% 64,02 64,75 64,38 64,60 64,63 5.857 85.718.875.700
13/5/2024 64,70 64,67 +0,59% 64,39 65,05 64,72 64,67 64,68 8.920 93.878.456.800
10/5/2024 64,75 64,29 -0,34% 64,16 64,95 64,39 64,28 64,29 3.742 88.242.087.000
9/5/2024 63,90 64,51 +0,81% 63,78 64,93 64,53 64,51 64,53 445 126.956.517.100
8/5/2024 63,65 63,99 -0,91% 63,59 64,23 63,95 63,98 63,99 5.303 116.685.889.800
7/5/2024 64,75 64,58 +0,62% 64,30 65,18 64,79 64,55 64,58 2.553 138.104.979.100
6/5/2024 64,22 64,18 +0,30% 63,95 64,70 64,26 64,14 64,18 9.955 86.267.203.300
3/5/2024 64,17 63,99 +0,11% 63,35 64,42 63,83 63,99 64,00 1.795 151.162.110.300
2/5/2024 63,70 63,92 +1,00% 63,22 64,25 63,83 63,92 63,98 8.474 113.970.415.100
30/4/2024 63,50 63,29 -0,95% 62,93 63,74 63,24 63,26 63,29 2.427 98.644.115.900
29/4/2024 62,88 63,90 +1,85% 62,80 63,95 63,53 63,90 63,91 4.636 117.454.125.500
26/4/2024 62,60 62,74 +0,84% 62,35 63,16 62,78 62,74 62,80 8.628 97.522.297.700
25/4/2024 62,68 62,22 -2,11% 61,91 63,04 62,24 62,20 62,22 9.895 169.492.209.800
24/4/2024 63,56 63,56 +1,24% 63,15 64,09 63,52 63,56 63,57 1.966 160.173.709.200
23/4/2024 62,66 62,78 -0,87% 62,01 63,09 62,63 62,77 62,79 2.796 145.072.328.200
22/4/2024 63,03 63,33 -0,05% 62,30 63,58 63,07 63,25 63,33 9.385 171.377.228.000
19/4/2024 62,24 63,36 +1,64% 62,09 63,55 62,89 63,35 63,36 6.338 206.714.045.000
18/4/2024 62,69 62,34 +0,37% 61,91 62,72 62,34 62,34 62,35 6.998 124.265.415.500
17/4/2024 63,04 62,11 +1,09% 61,96 63,47 62,68 62,11 62,12 133 214.509.227.900
16/4/2024 61,13 61,44 -0,89% 60,70 61,60 61,29 61,37 61,44 6.282 183.739.008.400
15/4/2024 62,30 61,99 +0,58% 61,96 62,85 62,33 61,98 62,00 6.832 178.086.680.400
12/4/2024 62,80 61,63 -0,37% 61,41 63,38 62,38 61,63 61,64 8.055 160.567.975.200
11/4/2024 61,79 61,86 +0,42% 61,33 62,11 61,77 61,85 61,88 2.365 100.936.930.100
10/4/2024 62,33 61,60 -1,52% 61,43 62,45 61,75 61,60 61,61 4.523 130.962.098.100
9/4/2024 63,63 62,55 -0,67% 62,01 63,87 62,71 62,53 62,55 4.200 232.215.004.400
8/4/2024 61,10 62,97 +5,46% 60,80 63,13 62,22 62,97 62,98 3.555 250.668.806.700
5/4/2024 60,28 59,71 -1,09% 59,61 60,48 59,87 59,71 59,72 9.588 92.028.369.200
4/4/2024 60,90 60,37 -1,11% 60,17 61,29 60,71 60,37 60,38 5.792 139.592.297.000
3/4/2024 61,37 61,05 -1,44% 60,55 61,64 60,92 61,03 61,05 8.421 135.990.894.100
2/4/2024 61,37 61,94 +1,18% 61,30 62,47 61,98 61,93 61,95 8.541 139.977.195.400
1/4/2024 61,60 61,22 +0,64% 61,00 61,90 61,30 61,22 61,23 6.802 102.621.606.700
28/3/2024 60,62 60,83 +0,38% 60,07 61,09 60,55 60,83 60,84 3.077 111.830.753.200
27/3/2024 59,80 60,60 +0,92% 59,69 60,67 60,41 60,59 60,60 61 144.565.694.600
26/3/2024 60,31 60,05 -1,27% 59,59 60,52 60,01 60,05 60,06 2.670 162.893.986.400
25/3/2024 61,02 60,82 -0,21% 60,65 61,32 60,88 60,82 60,83 3.692 63.799.010.000
22/3/2024 61,50 60,95 -1,15% 60,93 61,56 61,16 60,95 60,96 1.693 67.586.842.200
21/3/2024 62,43 61,66 -0,24% 61,59 62,63 61,92 61,65 61,66 5.088 114.218.169.100
20/3/2024 61,41 61,81 +0,67% 60,92 61,82 61,42 61,66 61,81 6.660 111.848.230.200
19/3/2024 61,73 61,40 +0,82% 61,30 62,05 61,61 61,40 61,44 7.251 104.063.991.700
18/3/2024 60,49 60,90 +1,91% 60,01 61,00 60,67 60,89 60,90 1.712 129.672.900.100
15/3/2024 60,10 59,76 -1,14% 59,36 60,24 59,67 59,75 59,76 8.762 340.221.416.000
14/3/2024 61,10 60,45 -1,27% 60,17 61,14 60,50 60,42 60,45 41 182.021.893.400
13/3/2024 60,60 61,23 +0,64% 60,29 61,39 60,87 61,23 61,25 6.352 199.496.294.200
12/3/2024 62,36 60,84 -4,88% 60,66 62,57 61,40 60,84 60,85 3.139 274.337.396.200
11/3/2024 64,78 63,96 -3,11% 63,72 64,78 64,09 63,96 63,98 1.862 375.723.935.600
8/3/2024 66,20 66,01 -0,77% 65,90 66,98 66,21 0,00 0,00 7.769 153.501.014.700
7/3/2024 67,46 66,52 -0,34% 66,46 67,66 67,03 66,52 66,55 6.341 127.614.477.300
6/3/2024 66,22 66,75 +1,37% 66,17 67,08 66,74 66,74 66,75 1.179 223.643.360.500
5/3/2024 66,00 65,85 -1,32% 65,60 66,29 65,91 65,85 65,86 9.316 161.069.513.900
4/3/2024 66,95 66,73 -0,22% 66,39 67,20 66,69 66,71 66,73 5.431 87.675.506.600
1/3/2024 66,89 66,88 -0,16% 66,37 67,06 66,67 66,85 66,88 8.056 149.385.755.800
29/2/2024 66,55 66,99 +0,37% 66,49 67,48 67,01 66,98 66,99 7.167 138.835.813.000
28/2/2024 66,80 66,74 -1,10% 66,33 67,22 66,72 66,73 66,75 2.920 135.659.684.600
27/2/2024 66,50 67,48 +2,63% 66,36 67,67 67,12 67,47 67,49 7.318 188.898.924.200
26/2/2024 66,54 65,75 -2,42% 65,45 66,55 65,79 65,75 65,76 7.448 222.797.197.800
23/2/2024 68,25 67,38 +0,24% 67,24 69,07 68,08 0,00 0,00 9.103 286.658.194.000
22/2/2024 66,84 67,22 +1,07% 66,80 67,80 67,24 67,16 67,22 2.996 241.463.923.800
21/2/2024 65,62 66,51 +0,76% 65,60 66,63 66,33 66,50 66,51 9.997 135.069.060.900
20/2/2024 66,15 66,01 -2,19% 65,19 66,36 65,74 66,01 66,08 7.087 292.013.302.700
19/2/2024 67,04 67,49 -0,28% 66,64 67,59 67,18 67,45 67,49 5.565 84.466.133.800
16/2/2024 66,49 67,68 +3,31% 66,34 68,32 67,51 67,65 67,68 2.651 275.017.629.500
15/2/2024 65,50 65,51 -0,32% 65,04 65,87 65,49 65,51 65,52 5.583 113.700.671.500
14/2/2024 65,99 65,72 -0,30% 65,51 66,14 65,77 65,71 65,73 7.869 82.202.938.000
9/2/2024 66,10 65,92 -0,44% 65,38 66,59 65,90 0,00 0,00 8.120 122.085.539.900
8/2/2024 67,49 66,21 -0,88% 65,97 67,49 66,43 66,14 66,21 5.883 171.489.983.200
7/2/2024 66,82 66,80 +0,19% 66,50 67,06 66,78 66,79 66,80 101 132.663.412.800
6/2/2024 66,07 66,67 +1,77% 65,78 66,91 66,54 66,66 66,67 6.707 183.024.210.200
5/2/2024 65,90 65,51 -0,86% 65,35 66,20 65,59 65,51 65,52 9.715 158.097.308.700
2/2/2024 67,26 66,08 -2,03% 65,91 67,27 66,33 66,08 66,10 3.037 216.199.642.300
1/2/2024 67,87 67,45 -0,46% 67,15 68,27 67,48 67,40 67,46 6.917 142.135.806.100
31/1/2024 68,10 67,76 -1,48% 67,76 68,58 68,19 67,75 67,76 8.061 237.017.332.800
30/1/2024 69,40 68,78 -0,56% 67,89 69,60 68,72 68,76 68,80 1.336 236.219.554.200
29/1/2024 69,49 69,17 -0,47% 68,23 69,49 68,80 69,16 69,17 6.003 109.151.659.900
26/1/2024 67,90 69,50 +1,67% 67,50 69,81 69,10 69,50 69,55 5.520 189.315.235.600
25/1/2024 70,00 68,36 -2,20% 67,36 70,41 68,81 68,35 68,36 6.987 327.874.016.600
24/1/2024 70,30 69,90 +1,01% 69,75 70,83 70,33 69,88 69,90 8.652 259.694.797.300
23/1/2024 68,95 69,20 +2,06% 68,45 69,77 69,28 69,20 69,29 32 234.797.903.000
22/1/2024 67,50 67,80 -0,44% 67,11 67,98 67,72 67,79 67,80 6.044 157.918.955.000
19/1/2024 69,50 68,10 -1,30% 68,05 69,51 68,25 68,08 68,10 4.822 411.199.688.500
18/1/2024 70,20 69,00 -0,65% 69,00 70,40 69,44 68,99 69,12 4.151 211.755.732.700
17/1/2024 70,27 69,45 -1,66% 69,00 70,46 69,59 69,40 69,45 4.223 299.880.707.900
16/1/2024 71,60 70,62 -1,30% 70,26 71,79 70,73 70,61 70,65 1.554 160.014.984.100
15/1/2024 71,22 71,55 -0,20% 70,70 71,70 71,19 71,54 71,58 2.988 90.742.048.700
12/1/2024 72,20 71,69 -1,27% 71,64 72,70 72,01 71,69 71,71 7.444 117.691.680.900
11/1/2024 72,45 72,61 +0,53% 71,85 72,91 72,42 72,60 72,61 5.869 146.949.169.700
10/1/2024 72,79 72,23 -1,50% 71,95 72,79 72,26 72,22 72,23 8.632 154.321.722.000
9/1/2024 74,10 73,33 -1,27% 73,15 74,16 73,39 73,30 73,33 6.539 111.986.401.000
8/1/2024 73,94 74,27 -0,51% 73,51 74,56 74,00 74,26 74,28 2.115 170.298.632.900
5/1/2024 75,03 74,65 -1,28% 74,12 75,05 74,58 74,65 74,67 9.316 157.247.721.600
4/1/2024 76,43 75,62 -1,34% 75,36 76,64 75,88 75,61 75,62 4.765 141.951.432.400
3/1/2024 76,71 76,65 -0,52% 75,85 76,90 76,52 76,64 76,66 5.053 193.729.337.600
2/1/2024 77,60 77,05 -0,19% 76,59 78,18 77,40 77,04 77,05 4.570 139.496.981.500
28/12/2023 77,00 77,20 -0,26% 76,75 77,46 77,23 77,20 77,22 92 127.796.200.100
27/12/2023 76,85 77,40 +0,97% 76,85 77,55 77,27 77,40 77,42 8.574 106.799.883.100
26/12/2023 77,16 76,66 +0,35% 76,66 77,45 77,08 76,66 76,69 8.488 93.659.669.100
22/12/2023 77,13 76,39 -0,75% 76,29 78,20 76,96 76,38 76,39 9.671 202.238.407.700
21/12/2023 75,45 76,97 +3,33% 75,32 77,05 76,58 76,97 76,98 9.830 185.361.445.500
20/12/2023 74,73 74,49 -0,32% 74,49 75,41 75,00 74,49 74,50 5.708 106.118.087.000
19/12/2023 74,70 74,73 +0,70% 74,37 75,09 74,77 74,73 74,78 9.886 162.736.124.900
18/12/2023 74,06 74,21 +0,47% 73,71 74,93 74,44 74,21 74,29 3.181 121.586.850.500
15/12/2023 74,06 73,86 +0,63% 73,51 74,30 73,84 73,85 73,86 4.398 170.863.743.600
14/12/2023 74,00 73,40 +0,55% 73,36 74,26 73,68 73,39 73,40 4.399 216.940.542.200
13/12/2023 72,50 73,00 +0,01% 72,31 73,32 72,81 72,98 73,00 225 184.148.433.000
12/12/2023 73,60 72,99 +0,18% 72,60 73,85 72,99 72,99 73,00 3.223 80.561.727.000
11/12/2023 72,08 72,86 +0,08% 71,76 73,24 72,63 72,86 73,00 4.802 112.172.997.000
8/12/2023 73,10 72,80 +0,28% 72,33 73,26 72,80 72,80 72,83 1.087 117.093.979.300
7/12/2023 72,69 72,60 +0,32% 72,42 73,08 72,75 72,59 72,60 2.736 127.495.075.700
6/12/2023 73,50 72,37 -0,66% 72,12 73,92 72,95 72,34 72,37 2.642 149.586.835.900
5/12/2023 73,23 72,85 -0,92% 72,53 73,37 72,88 72,84 72,85 7.515 183.527.670.600
4/12/2023 74,24 73,53 -2,25% 73,04 74,50 73,60 73,52 73,53 3.629 164.885.169.500
1/12/2023 74,73 75,22 +1,86% 74,42 75,48 74,97 75,20 75,22 9.185 187.623.660.800
30/11/2023 74,01 73,85 +0,54% 73,72 74,44 73,92 73,85 73,90 8.072 219.643.504.900
29/11/2023 73,80 73,45 -0,03% 72,71 74,00 73,23 73,40 73,46 4.621 116.101.362.600
28/11/2023 72,28 73,47 +0,22% 72,16 73,77 73,10 73,47 73,48 5.775 160.972.466.500
27/11/2023 73,44 73,31 -0,60% 72,90 73,86 73,24 73,28 73,31 1.273 126.797.855.200
24/11/2023 74,50 73,75 -0,85% 73,40 74,50 73,86 73,74 73,76 2.244 123.106.325.100
23/11/2023 74,37 74,38 -0,63% 74,08 74,62 74,32 74,37 74,40 4.870 76.398.548.200
22/11/2023 75,85 74,85 -3,92% 74,21 76,07 74,98 74,85 74,86 2.129 252.824.738.300
21/11/2023 77,29 77,90 +2,42% 76,85 78,55 77,86 77,90 77,93 5.071 352.889.253.900
20/11/2023 75,80 76,06 +2,45% 75,43 76,65 76,14 76,06 76,07 6.745 219.377.557.500
17/11/2023 74,23 74,24 +0,19% 74,10 74,65 74,35 74,22 74,24 8.405 178.470.526.300
16/11/2023 73,10 74,10 +0,67% 73,01 74,34 73,75 74,07 74,10 4.871 230.380.308.400
14/11/2023 72,02 73,61 +3,10% 71,90 74,30 73,50 73,61 73,67 8.852 383.928.427.000
13/11/2023 72,00 71,40 -0,21% 70,93 72,49 71,43 71,40 71,41 7.238 102.946.454.300
10/11/2023 71,40 71,55 +1,53% 70,90 71,73 71,39 71,55 71,59 6.402 158.505.095.000
9/11/2023 70,50 70,47 +0,48% 70,22 71,14 70,64 70,46 70,48 7.232 116.866.231.900
8/11/2023 70,12 70,13 +0,07% 69,82 70,86 70,25 70,11 70,14 7.126 147.876.930.900
7/11/2023 70,83 70,08 -1,99% 69,24 71,10 70,21 70,07 70,08 8.694 260.313.004.300
6/11/2023 71,20 71,50 +0,42% 71,20 71,80 71,60 71,50 71,51 2.581 136.737.851.400
3/11/2023 71,25 71,20 +1,25% 70,93 71,61 71,29 71,20 71,24 2.069 203.911.657.900
1/11/2023 69,26 70,32 +1,91% 69,25 70,70 70,27 70,32 70,34 9.989 221.685.004.100
31/10/2023 67,77 69,00 +1,20% 67,57 69,24 68,85 68,99 69,00 4.863 144.322.832.400
30/10/2023 68,40 68,18 +0,90% 68,04 68,89 68,53 68,18 68,19 1.981 182.337.339.900
27/10/2023 65,47 67,57 +3,48% 64,71 67,76 66,94 67,56 67,58 122 321.240.614.000
26/10/2023 63,80 65,30 +2,14% 63,61 65,37 64,75 65,30 65,31 2.931 200.315.887.700
25/10/2023 64,70 63,93 -0,09% 63,75 65,18 64,40 63,92 63,93 2.648 168.050.753.400
24/10/2023 64,00 63,99 +2,29% 63,57 64,27 63,97 63,99 64,00 870 139.259.527.000
23/10/2023 62,39 62,56 -0,19% 62,11 62,93 62,58 62,55 62,56 4.857 110.122.007.100
20/10/2023 63,32 62,68 -2,70% 62,00 63,47 62,74 62,67 62,68 6.983 363.372.617.300
19/10/2023 65,30 64,42 -1,44% 64,42 65,65 64,94 64,41 64,42 6.889 148.431.131.800
18/10/2023 67,24 65,36 -3,67% 65,33 67,30 65,87 65,35 65,37 3.220 229.944.270.900
17/10/2023 67,00 67,85 +0,82% 66,59 68,05 67,51 67,84 67,85 5.141 162.234.681.800
16/10/2023 67,40 67,30 +1,07% 67,18 67,75 67,49 67,30 67,32 7.361 88.434.335.700
13/10/2023 67,20 66,59 -1,14% 66,46 67,30 66,81 66,59 66,63 1.973 108.921.262.900
11/10/2023 66,81 67,36 +0,87% 66,69 67,43 67,10 67,33 67,37 3.524 91.663.562.200
10/10/2023 67,06 66,78 +0,60% 66,70 67,47 66,98 66,78 66,79 8.583 122.333.682.000
9/10/2023 65,73 66,38 -0,72% 65,39 66,38 65,93 66,30 66,38 761 94.893.280.600
6/10/2023 65,89 66,86 +1,46% 65,82 67,45 66,77 66,86 66,87 758 151.658.465.400
5/10/2023 65,87 65,90 +0,05% 65,66 66,45 66,04 65,90 65,93 2.503 76.326.250.000
4/10/2023 66,40 65,87 -1,07% 65,53 66,78 65,96 65,86 65,88 3.229 94.832.430.200
3/10/2023 66,08 66,58 -0,61% 66,07 66,96 66,50 66,51 66,58 9.078 101.539.214.200
2/10/2023 67,58 66,99 -0,87% 66,62 67,72 66,96 66,99 67,00 8.200 74.838.927.700
29/9/2023 67,31 67,58 +1,32% 67,04 67,65 67,40 67,53 67,59 3.393 128.196.011.500
28/9/2023 66,11 66,70 +1,52% 65,96 67,04 66,58 66,70 66,72 5.140 173.606.557.300
27/9/2023 66,10 65,70 +0,21% 65,31 66,19 65,70 65,69 65,70 9.923 112.415.931.700
26/9/2023 65,70 65,56 -1,56% 65,37 66,26 65,69 65,56 65,57 7.678 158.833.080.600
25/9/2023 67,01 66,60 -2,06% 65,77 67,03 66,39 66,59 66,60 9.977 230.501.711.600
22/9/2023 68,39 68,00 +0,74% 67,93 68,87 68,41 67,99 68,00 4.054 116.737.724.200
21/9/2023 68,30 67,50 -2,61% 67,50 68,46 67,84 67,50 67,51 2.905 147.118.495.600
20/9/2023 69,28 69,31 +0,67% 69,04 69,77 69,42 69,31 69,33 4.477 99.784.219.400
19/9/2023 68,67 68,85 +0,19% 68,21 69,25 68,80 68,83 68,85 5.415 301.870.289.300
18/9/2023 69,54 68,72 -1,18% 68,55 70,05 69,10 68,72 68,73 5.595 150.980.581.500
15/9/2023 71,00 69,54 -0,83% 69,54 71,23 70,03 69,52 69,54 1.092 264.719.274.900
14/9/2023 69,30 70,12 +4,10% 69,05 70,68 70,01 70,12 70,14 559 436.832.988.200
13/9/2023 67,67 67,36 -0,38% 67,15 67,78 67,53 67,36 67,38 6.768 104.331.852.800
12/9/2023 68,00 67,62 -0,07% 67,44 68,26 67,74 67,61 67,62 2.213 96.208.441.100
11/9/2023 68,10 67,67 +1,44% 67,54 68,18 67,87 67,67 67,70 9.766 132.317.875.400
8/9/2023 66,70 66,71 -1,90% 66,24 66,84 66,54 66,68 66,71 4.071 133.014.170.200
6/9/2023 69,15 68,00 -1,59% 67,88 69,59 68,43 67,99 68,00 8.189 194.816.190.000
5/9/2023 68,99 69,10 -0,43% 68,58 69,51 69,13 69,06 69,10 7.375 133.113.140.400
4/9/2023 69,28 69,40 +0,74% 68,88 70,05 69,52 69,33 69,40 2.334 155.722.380.200
1/9/2023 66,69 68,89 +5,85% 66,63 69,00 68,01 68,88 68,89 1.458 389.654.873.400
31/8/2023 65,57 65,08 +0,15% 65,08 66,17 65,48 65,08 65,10 8.780 203.091.338.800
30/8/2023 65,21 64,98 +0,02% 64,73 65,87 65,14 64,97 64,99 9.261 142.105.743.200
29/8/2023 63,38 64,97 +3,19% 63,23 65,03 64,42 64,95 64,97 197 184.434.361.000
28/8/2023 62,43 62,96 +1,43% 62,27 63,27 62,96 62,96 63,00 2.982 89.243.134.800
25/8/2023 62,67 62,07 -0,21% 61,90 62,78 62,25 62,07 62,10 7.867 70.946.987.400
24/8/2023 62,69 62,20 -1,33% 61,83 62,69 62,23 62,20 62,22 2.717 110.907.086.900
23/8/2023 63,25 63,04 +0,74% 63,04 63,67 63,31 63,04 63,05 2.945 121.117.181.300
22/8/2023 62,04 62,58 +2,25% 62,03 62,86 62,45 62,58 62,60 5.259 193.572.315.700
21/8/2023 61,49 61,20 -0,03% 61,02 61,74 61,29 61,20 61,24 3.071 108.460.659.200
18/8/2023 61,20 61,22 -1,11% 61,02 62,08 61,38 61,22 61,27 8.898 209.038.921.200
17/8/2023 62,59 61,91 +1,41% 61,72 62,81 62,34 61,90 61,92 3.932 246.150.813.000
16/8/2023 61,39 61,05 -0,39% 61,00 61,93 61,36 61,05 61,10 5.290 187.216.823.100
15/8/2023 61,95 61,29 -0,99% 61,14 61,96 61,52 61,26 61,29 6.995 176.018.212.300
14/8/2023 62,98 61,90 -5,51% 61,90 63,04 62,19 61,90 61,93 4.731 255.366.619.500
11/8/2023 66,19 65,51 -0,83% 65,23 66,38 65,60 65,50 65,51 1.973 277.723.579.500
10/8/2023 66,81 66,06 -1,18% 65,94 67,18 66,29 66,05 66,08 650 188.105.245.300
9/8/2023 67,46 66,85 -0,90% 66,63 67,91 67,18 66,85 66,86 6.115 146.849.368.300
8/8/2023 66,99 67,46 -0,65% 66,09 68,15 66,96 67,40 67,46 4.988 290.673.819.200
7/8/2023 67,65 67,90 +0,50% 66,88 68,17 67,65 67,88 67,90 2.863 155.991.889.800
4/8/2023 67,20 67,56 +0,07% 67,16 68,33 67,87 67,54 67,57 7.339 155.809.376.600
3/8/2023 66,85 67,51 +0,63% 66,49 67,89 67,36 67,50 67,52 4.390 239.235.693.400
2/8/2023 67,74 67,09 -1,63% 66,90 67,76 67,18 67,07 67,09 7.191 198.521.135.500
1/8/2023 68,77 68,20 -1,39% 67,90 68,81 68,26 68,20 68,21 194 204.909.163.300
31/7/2023 68,00 69,16 +2,26% 67,84 69,68 69,14 69,16 69,22 8.935 180.235.918.100
28/7/2023 70,02 67,63 -3,96% 67,63 70,02 68,43 67,63 67,64 1.376 314.360.316.000
27/7/2023 71,20 70,42 -1,87% 70,09 71,24 70,48 70,42 70,44 5.863 199.145.459.800
26/7/2023 71,75 71,76 -0,35% 70,75 72,25 71,56 71,75 71,76 3.868 136.442.901.200
25/7/2023 71,70 72,01 +3,09% 71,62 72,66 72,26 72,01 72,17 7.143 228.050.705.600
24/7/2023 67,70 69,85 +3,02% 67,51 70,32 69,47 69,82 69,87 6.515 212.701.692.700
21/7/2023 67,44 67,80 +0,61% 66,98 68,17 67,63 67,79 67,84 4.427 167.823.249.400
20/7/2023 68,15 67,39 +0,22% 67,35 68,49 67,78 67,39 67,40 6.345 142.304.669.700
19/7/2023 67,49 67,24 -0,27% 66,96 67,97 67,29 67,22 67,25 2.155 97.669.776.800
18/7/2023 67,73 67,42 -0,63% 67,28 68,27 67,70 67,42 67,46 2.020 114.760.107.800
17/7/2023 68,33 67,85 -1,11% 67,03 68,33 67,69 67,80 67,85 2.576 103.716.787.000
14/7/2023 69,19 68,61 0,00% 68,26 69,29 68,79 68,60 68,63 2.051 139.949.254.000
13/7/2023 68,22 68,61 +2,33% 67,92 68,80 68,46 68,60 68,62 3.731 165.609.736.800
12/7/2023 68,00 67,05 +0,71% 67,00 68,08 67,45 67,05 67,10 1.662 154.240.366.400
11/7/2023 65,08 66,58 +3,29% 64,88 67,01 66,01 66,57 66,60 5.720 234.681.329.100
10/7/2023 64,50 64,46 -1,53% 64,33 65,19 64,76 64,46 64,55 7.229 237.694.059.200
7/7/2023 64,48 65,46 +0,94% 64,31 65,60 64,88 65,45 65,47 2.091 371.685.608.800
6/7/2023 64,72 64,85 -0,72% 64,44 65,59 64,87 64,85 64,88 8.163 120.531.761.300
5/7/2023 65,61 65,32 -0,88% 65,01 65,86 65,38 65,31 65,33 9.771 178.903.314.700
4/7/2023 65,84 65,90 -0,50% 65,80 66,46 66,06 65,90 65,91 986 83.059.399.600
3/7/2023 64,71 66,23 +3,13% 64,64 66,50 66,05 66,22 66,26 5.061 150.191.573.300
30/6/2023 65,71 64,22 -1,97% 64,22 66,06 64,86 64,22 64,25 3.048 278.863.008.900
29/6/2023 64,72 65,51 +1,22% 64,35 65,93 65,36 65,50 65,53 3.161 162.689.431.900
28/6/2023 66,78 64,72 -3,16% 64,72 66,82 65,37 64,72 64,74 2.043 246.014.789.900
27/6/2023 66,90 66,83 +1,20% 66,45 67,28 66,85 66,83 66,90 9.215 152.013.240.600
26/6/2023 65,56 66,04 +0,21% 65,32 66,30 65,92 66,00 66,04 2.623 99.084.380.600
23/6/2023 66,00 65,90 -1,01% 65,30 66,10 65,64 65,89 65,90 8.154 154.345.728.100
22/6/2023 66,67 66,57 -0,54% 66,30 67,86 66,77 66,56 66,57 232 142.867.976.400
21/6/2023 67,07 66,93 -1,01% 66,72 67,34 66,92 66,92 66,94 2.337 182.950.360.200
20/6/2023 69,00 67,61 -2,58% 67,31 69,02 67,75 67,61 67,62 5.362 242.225.474.800
19/6/2023 69,65 69,40 -0,39% 68,68 69,65 69,31 69,40 69,45 5.914 103.239.622.300
16/6/2023 69,40 69,67 +0,16% 69,21 70,20 69,71 69,66 69,67 2.886 277.340.098.000
15/6/2023 69,10 69,56 +0,78% 68,36 69,65 69,01 69,51 69,56 3.818 219.980.244.200
14/6/2023 68,99 69,02 +1,75% 68,49 69,61 69,11 69,00 69,02 9.969 371.678.599.700
13/6/2023 68,30 67,83 +1,06% 67,61 68,57 68,00 67,81 67,83 2.507 233.185.130.000
12/6/2023 67,80 67,12 -1,81% 66,70 67,80 67,14 67,11 67,13 8.451 178.948.044.300
9/6/2023 69,67 68,36 -0,45% 68,25 69,80 69,13 68,36 68,38 858 207.798.192.000
7/6/2023 67,60 68,67 +1,58% 67,40 68,68 68,17 68,66 68,68 9.466 186.657.721.100
6/6/2023 67,80 67,60 +0,33% 67,40 68,39 67,85 67,60 67,61 3.817 216.352.583.200
5/6/2023 68,47 67,38 -0,82% 66,63 68,48 67,44 67,36 67,39 8.622 144.871.823.800
2/6/2023 68,00 67,94 +4,27% 67,37 68,20 67,80 67,93 67,97 9.219 265.702.357.200
1/6/2023 64,94 65,16 +2,12% 64,15 65,77 65,13 65,16 65,20 5.174 338.564.280.400
31/5/2023 64,28 63,81 -0,73% 63,51 64,87 64,00 63,81 63,84 4.411 661.901.668.200
30/5/2023 66,32 64,28 -2,35% 63,87 66,32 64,53 64,28 64,29 974 257.637.303.000
29/5/2023 67,34 65,83 -0,75% 65,74 67,70 66,44 65,83 65,89 1.060 115.094.186.600
26/5/2023 66,75 66,33 +2,28% 65,91 67,04 66,57 66,33 66,35 1.893 254.213.733.800
25/5/2023 65,80 64,85 -0,31% 64,78 65,80 65,07 64,85 64,88 2.098 240.341.425.000
24/5/2023 65,78 65,05 -2,27% 64,82 65,78 65,16 65,05 65,10 2.032 217.034.718.500
23/5/2023 67,50 66,56 -2,26% 66,51 67,69 66,83 66,55 66,56 6.140 263.411.876.700
22/5/2023 68,40 68,10 -1,60% 67,77 68,90 68,29 68,10 68,12 3.472 129.333.279.900
19/5/2023 70,50 69,21 -1,10% 69,13 70,61 69,53 69,21 69,24 3.694 235.045.252.100
18/5/2023 69,88 69,98 +0,14% 69,12 70,32 69,65 69,98 69,99 447 165.153.527.700
17/5/2023 69,12 69,88 +3,31% 68,81 70,24 69,75 69,86 69,89 8.420 215.624.319.200
16/5/2023 69,00 67,64 -2,06% 67,60 69,20 68,24 67,64 67,65 260 163.713.627.500
15/5/2023 69,30 69,06 +1,44% 68,92 70,13 69,23 69,06 69,10 5.642 145.527.927.000
12/5/2023 67,90 68,08 +0,10% 67,41 68,57 68,01 68,05 68,09 7.245 119.550.545.500
11/5/2023 68,00 68,01 -1,95% 67,36 68,29 67,84 68,01 68,02 7.129 187.985.766.600
10/5/2023 70,89 69,36 -1,88% 68,69 71,06 69,51 69,35 69,36 930 172.336.192.900
9/5/2023 69,50 70,69 +1,03% 68,68 70,71 70,11 70,60 70,69 5.671 131.237.611.100
8/5/2023 70,70 69,97 +1,35% 69,85 71,16 70,45 69,96 70,00 629 175.564.707.000
5/5/2023 67,69 69,04 +3,26% 67,23 69,25 68,59 69,03 69,05 2.694 185.929.306.500
4/5/2023 69,05 66,86 -3,10% 66,71 69,33 67,40 66,86 66,87 7.191 242.631.582.300
3/5/2023 69,94 69,00 -0,78% 68,86 70,08 69,34 68,99 69,00 7.294 138.407.759.100
2/5/2023 71,30 69,54 -3,95% 69,32 71,60 69,83 69,52 69,55 4.839 260.961.728.600
28/4/2023 71,63 72,40 +0,89% 71,06 72,42 72,16 72,31 72,40 7.098 240.133.280.400
27/4/2023 69,70 71,76 +2,12% 69,18 71,78 70,86 71,76 71,77 3.768 224.760.700.800
26/4/2023 71,00 70,27 +0,39% 70,27 71,43 70,69 70,27 70,28 6.746 183.162.087.300
25/4/2023 71,20 70,00 -2,72% 69,71 71,20 70,08 70,00 70,04 3.654 222.860.794.500
24/4/2023 72,20 71,96 -3,62% 71,59 72,54 71,95 71,95 71,96 2.707 214.088.742.400
20/4/2023 75,90 74,66 -2,09% 74,53 76,46 75,31 74,66 74,67 6.663 234.311.928.100
19/4/2023 77,30 76,25 -2,92% 75,02 77,62 75,96 76,25 76,26 6.545 236.449.127.400
18/4/2023 78,79 78,54 +0,86% 77,66 78,93 78,41 78,54 78,55 1.528 119.136.977.800
17/4/2023 79,48 77,87 -1,19% 77,45 80,44 78,67 77,85 77,88 5.820 168.997.950.500
14/4/2023 79,10 78,81 -0,88% 78,00 79,80 78,84 78,80 78,82 22 178.930.734.800
13/4/2023 80,00 79,51 -1,35% 78,97 80,73 79,54 79,45 79,51 7.688 169.913.893.200
12/4/2023 82,75 80,60 -2,14% 80,29 82,80 81,01 80,57 80,60 8.036 264.924.400.700
11/4/2023 80,50 82,36 +5,28% 80,06 82,95 81,85 82,36 82,37 4.453 280.166.781.100
10/4/2023 76,75 78,23 +1,93% 76,70 78,26 77,92 78,21 78,23 9.819 107.918.341.100
6/4/2023 76,67 76,75 -0,18% 76,28 77,50 76,74 76,72 76,75 3.199 107.259.428.800
5/4/2023 77,75 76,89 -1,47% 75,90 77,76 76,60 76,89 76,90 8.760 194.442.682.200
4/4/2023 79,96 78,04 -2,83% 77,75 80,18 78,66 78,03 78,04 8.341 161.150.465.400
3/4/2023 79,80 80,31 +0,02% 79,41 80,39 79,88 80,26 80,32 7.619 107.920.660.200
31/3/2023 81,60 80,29 -1,87% 79,91 82,17 80,87 80,29 80,30 5.504 181.720.509.600
30/3/2023 81,70 81,82 +1,63% 81,15 81,95 81,56 81,81 81,82 5.319 116.223.878.100
29/3/2023 79,99 80,51 +1,44% 79,84 80,84 80,38 80,51 80,53 5.448 139.437.726.500
28/3/2023 78,72 79,37 +1,06% 78,59 79,90 79,47 79,35 79,38 986 110.210.220.500
27/3/2023 79,51 78,54 -0,17% 78,03 80,08 78,79 78,53 78,54 4.976 111.909.606.700
24/3/2023 79,69 78,67 -1,14% 78,09 79,86 78,63 78,66 78,67 2.191 218.613.177.800
23/3/2023 81,52 79,58 -2,57% 78,81 82,18 80,25 79,50 79,58 9.870 208.675.543.000
22/3/2023 82,00 81,68 -1,25% 81,61 82,75 82,11 81,67 81,69 3.775 148.513.729.200
21/3/2023 83,22 82,71 -0,84% 81,54 83,44 82,34 82,70 82,71 5.766 129.212.155.500
20/3/2023 82,72 83,41 +0,82% 81,81 83,99 83,34 83,40 83,41 4.074 163.773.405.000
17/3/2023 82,91 82,73 +1,20% 82,63 83,50 82,88 82,73 82,75 4.814 330.755.804.100
16/3/2023 81,22 81,75 +0,37% 80,71 82,15 81,55 81,75 81,79 8.262 167.791.211.500
15/3/2023 82,00 81,45 -3,01% 80,10 83,09 81,34 81,43 81,45 6.763 277.414.065.600
14/3/2023 83,12 83,98 -1,26% 82,90 84,35 83,74 83,96 83,98 3.795 151.389.534.700
13/3/2023 84,37 85,05 +0,41% 84,05 86,00 85,17 85,05 85,06 1.466 199.814.368.900
10/3/2023 84,60 84,70 -0,33% 84,27 86,18 85,13 84,69 84,71 1.527 185.763.267.900
9/3/2023 85,13 84,98 -1,31% 84,82 86,49 85,39 84,98 85,00 7.148 208.693.468.900
8/3/2023 85,60 86,11 +0,91% 85,40 86,41 85,99 86,10 86,11 3.875 191.548.680.700
7/3/2023 86,85 85,33 -0,95% 84,80 87,40 85,71 85,32 85,33 4.017 179.134.905.500
6/3/2023 87,43 86,15 -3,53% 86,12 87,90 86,63 86,15 86,16 4.000 236.510.923.500
3/3/2023 90,10 89,30 +0,34% 88,81 90,30 89,49 89,30 89,32 3.392 177.052.419.000
2/3/2023 89,20 89,00 -0,22% 88,42 90,14 89,12 88,98 89,00 9.470 193.756.373.600
1/3/2023 87,77 89,20 +4,55% 87,50 89,85 88,99 89,20 89,24 6.371 275.133.356.100
28/2/2023 85,06 85,32 +0,33% 84,34 86,50 85,53 85,31 85,33 2.760 180.714.546.500
27/2/2023 84,56 85,04 0,00% 83,65 85,38 84,61 85,04 85,11 496 122.026.569.100
24/2/2023 86,05 85,04 -2,20% 84,65 86,48 85,25 85,04 85,05 4.200 146.508.265.700
23/2/2023 87,00 86,95 -0,47% 85,55 88,07 86,78 86,91 86,95 4.481 186.450.564.300
22/2/2023 87,05 87,36 -0,76% 86,57 88,45 87,41 87,27 87,36 6.107 147.419.864.700
17/2/2023 89,60 88,03 -1,30% 87,54 89,75 88,58 88,02 88,03 987 233.689.799.100
16/2/2023 89,29 89,19 +0,21% 88,90 90,26 89,57 89,19 89,20 6.057 257.456.969.600
15/2/2023 87,10 89,00 +2,18% 86,56 89,24 88,24 88,99 89,01 323 251.207.716.300
14/2/2023 87,00 87,10 +0,45% 86,53 87,72 87,17 87,10 87,12 8.081 174.971.583.100
13/2/2023 85,92 86,71 -0,10% 85,30 87,11 86,39 86,70 86,71 9.262 119.213.000.600
10/2/2023 88,18 86,80 -1,80% 86,36 88,95 87,10 86,80 86,81 7.764 157.651.203.000
9/2/2023 88,72 88,39 -0,37% 87,47 89,55 88,53 88,38 88,39 468 175.132.534.200
8/2/2023 89,10 88,72 +0,34% 87,60 89,37 88,49 88,70 88,73 7.012 127.531.853.000
7/2/2023 87,59 88,42 +0,66% 86,99 88,68 88,11 88,42 88,43 9.227 143.276.376.700
6/2/2023 88,20 87,84 -1,25% 86,66 88,25 87,44 87,82 87,84 6.981 156.426.841.800
3/2/2023 89,76 88,95 -0,21% 88,69 90,77 89,59 88,95 88,96 3.291 202.000.065.300
2/2/2023 91,69 89,14 -4,62% 88,86 91,96 89,97 89,14 89,15 6.840 340.487.892.400
1/2/2023 95,20 93,46 -1,11% 91,59 95,20 92,55 93,44 93,46 4.256 266.717.564.400
31/1/2023 94,31 94,51 -0,49% 93,85 94,88 94,53 94,51 94,65 7.808 195.292.645.400
30/1/2023 95,90 94,98 -0,36% 94,19 96,30 94,99 94,90 94,98 540 226.285.704.900
27/1/2023 97,85 95,32 -2,73% 94,83 98,29 95,78 95,32 95,36 338 332.209.698.800
26/1/2023 96,50 98,00 +1,87% 96,39 98,00 97,41 98,00 98,01 6.681 261.810.084.900
25/1/2023 95,20 96,20 +0,94% 94,77 96,40 95,57 96,20 96,22 6.883 174.737.647.500
24/1/2023 94,31 95,30 +1,06% 93,20 95,30 94,46 95,30 95,31 6.182 164.749.328.600
23/1/2023 94,35 94,30 +0,33% 93,70 94,70 94,20 94,30 94,31 5.831 127.493.711.000
20/1/2023 93,90 93,99 +0,27% 93,50 94,57 94,19 93,99 94,00 8.010 255.315.872.000
19/1/2023 93,80 93,74 +0,43% 93,32 94,37 93,93 93,74 93,84 361 203.962.723.500
18/1/2023 93,06 93,34 +1,31% 92,91 94,24 93,56 93,34 93,37 8.655 156.601.435.100
17/1/2023 92,51 92,13 -0,13% 91,83 93,24 92,39 92,11 92,13 3.899 172.967.508.800
16/1/2023 92,00 92,25 -1,67% 90,83 92,39 91,75 92,11 92,25 9.015 179.500.881.400
13/1/2023 93,69 93,82 +0,09% 93,36 94,28 93,84 93,82 93,87 1.230 158.653.341.900
12/1/2023 93,48 93,74 +0,53% 92,94 94,30 93,70 93,73 93,75 1.154 169.224.279.100
11/1/2023 93,99 93,25 -0,35% 92,26 94,48 93,25 93,25 93,26 2.434 222.263.042.000
10/1/2023 92,49 93,58 +1,23% 92,34 93,90 93,43 93,58 93,63 8.129 185.195.371.700
9/1/2023 91,53 92,44 +0,11% 91,25 92,99 92,43 92,41 92,44 9.578 178.277.825.500
6/1/2023 91,00 92,34 +1,58% 91,00 92,74 92,13 92,34 92,35 5.232 289.485.775.500
5/1/2023 89,46 90,90 +1,68% 89,00 91,68 90,61 90,90 90,91 8.379 263.565.019.600
4/1/2023 89,30 89,40 +0,18% 87,94 89,65 88,88 89,39 89,40 1.886 234.603.861.100
3/1/2023 89,40 89,24 -0,18% 88,89 90,09 89,41 89,23 89,25 4.838 226.504.790.800
2/1/2023 88,68 89,40 +0,59% 88,53 89,90 89,42 89,37 89,49 1.447 114.313.760.300
29/12/2022 89,00 88,88 -0,12% 88,83 89,95 89,10 88,88 88,89 2.925 357.389.326.700
28/12/2022 89,19 88,99 -0,22% 88,70 90,21 89,26 88,99 89,00 228 208.106.497.400
27/12/2022 88,00 89,19 +2,39% 87,47 89,65 88,64 89,19 89,22 2.723 236.858.678.800
26/12/2022 86,42 87,11 +0,92% 86,33 87,54 87,17 87,11 87,15 4.066 160.468.452.600
23/12/2022 85,28 86,32 +0,66% 85,08 86,52 85,90 86,30 86,32 958 160.263.293.300
22/12/2022 86,28 85,75 -0,57% 84,69 86,65 85,38 85,71 85,75 6.835 165.897.452.300
21/12/2022 86,90 86,24 +0,57% 85,80 87,40 86,43 86,21 86,25 5.406 338.700.074.300
20/12/2022 85,37 85,75 +0,45% 85,31 87,25 86,32 85,75 85,77 259 195.592.272.700
19/12/2022 85,00 85,37 -0,36% 84,24 85,59 85,11 85,36 85,37 9.427 234.145.104.200
16/12/2022 87,00 85,68 -1,71% 84,51 87,32 85,60 85,68 85,70 5.595 323.262.556.500
15/12/2022 87,39 87,17 +0,32% 86,89 88,17 87,47 87,15 87,17 91 216.774.744.100
14/12/2022 85,75 86,89 +0,85% 85,50 87,33 86,68 86,89 86,91 4.686 299.621.803.000
13/12/2022 86,25 86,16 +0,08% 85,63 87,40 86,53 86,16 86,18 2.640 273.086.370.600
12/12/2022 88,15 86,09 -2,99% 85,38 88,30 86,31 86,08 86,09 1.778 302.052.815.100
9/12/2022 88,06 88,74 +3,33% 87,53 89,54 88,83 88,74 88,75 8.804 335.023.222.800
8/12/2022 85,50 85,88 +1,23% 85,35 87,25 86,51 85,88 85,94 1.326 258.069.398.800
7/12/2022 85,91 84,84 -3,56% 83,86 86,42 84,81 84,76 84,84 8.412 385.419.426.400
6/12/2022 86,99 87,97 +1,45% 86,88 88,93 87,89 87,97 88,10 2.652 187.528.779.600
5/12/2022 87,90 86,71 -0,10% 86,68 88,99 87,77 86,70 86,71 5.133 192.187.830.100
2/12/2022 86,76 86,80 +0,72% 84,97 87,74 86,72 86,78 86,80 4.826 262.014.755.300
1/12/2022 86,42 86,18 +0,55% 84,73 86,75 85,99 86,18 86,19 8.532 295.130.410.600
30/11/2022 85,00 85,71 +1,50% 84,76 86,62 85,84 85,71 85,72 8.257 514.483.323.600
29/11/2022 82,85 84,44 +3,86% 82,62 85,68 84,77 84,44 84,45 4.717 360.905.512.300
28/11/2022 80,60 81,30 +0,49% 79,52 82,34 81,21 81,30 81,32 5.729 131.291.016.400
25/11/2022 82,00 80,90 -0,68% 80,68 82,88 81,73 80,89 80,99 9.713 167.369.040.000
24/11/2022 81,51 81,45 +0,64% 80,61 82,39 81,53 81,45 81,50 2.646 101.272.247.700
23/11/2022 80,93 80,93 +0,99% 79,94 81,36 80,68 80,93 80,94 5.721 180.862.296.900
22/11/2022 79,95 80,14 +0,28% 79,39 81,46 80,23 80,13 80,15 3.973 217.483.639.200
21/11/2022 79,10 79,92 -1,13% 78,28 80,19 79,37 79,90 79,92 6.057 220.232.009.400
18/11/2022 84,35 80,83 -2,73% 80,70 84,49 81,58 80,83 80,87 4.596 361.603.670.500
17/11/2022 80,87 83,10 +0,80% 80,74 83,29 82,00 83,00 83,10 5.054 260.693.591.600
16/11/2022 83,32 82,44 -1,04% 81,54 84,77 82,63 82,44 82,45 8.812 272.168.085.600
14/11/2022 82,39 83,31 +1,23% 81,38 84,44 83,06 83,31 83,32 4.439 364.020.463.800
11/11/2022 77,99 82,30 +10,40% 77,21 82,99 80,25 82,28 82,30 2.841 643.407.413.500
10/11/2022 71,50 74,55 +1,91% 71,38 75,47 74,32 74,55 74,56 4.404 354.196.641.300
9/11/2022 74,10 73,15 -1,22% 72,52 74,78 73,62 73,10 73,15 300 310.751.942.200
8/11/2022 71,65 74,05 +3,03% 71,65 74,93 74,01 74,03 74,05 7.068 294.276.164.100
7/11/2022 72,00 71,87 -0,53% 71,44 73,03 72,11 71,86 71,89 6.134 212.334.925.400
4/11/2022 71,15 72,25 +7,59% 70,80 73,39 72,20 72,25 72,28 9.787 441.842.456.000
3/11/2022 67,64 67,15 -2,92% 66,58 67,94 67,14 67,15 67,18 1.566 230.915.342.000
1/11/2022 69,45 69,17 +3,04% 68,95 70,80 69,66 69,15 69,18 4.981 297.265.046.000
31/10/2022 66,00 67,13 -0,47% 65,52 69,40 67,38 67,12 67,13 32 264.028.284.500
28/10/2022 68,59 67,45 -4,88% 66,65 69,05 67,72 67,41 67,45 1.246 357.570.099.400
27/10/2022 72,00 70,91 -3,56% 69,43 72,12 70,42 70,91 70,93 4.130 370.525.359.900
26/10/2022 71,28 73,53 +2,22% 71,12 74,85 73,61 73,53 73,59 8.352 300.682.885.600
25/10/2022 71,61 71,93 0,00% 70,92 73,27 72,15 71,91 71,95 7.072 203.187.535.200
24/10/2022 73,27 71,93 -2,97% 71,18 73,95 72,25 71,89 71,93 7.891 231.488.187.300
21/10/2022 71,80 74,13 +2,93% 71,44 74,68 73,51 74,13 74,14 7.076 270.862.588.300
20/10/2022 70,98 72,02 +1,28% 70,32 73,19 72,01 72,02 72,04 6.581 268.197.292.200
19/10/2022 71,63 71,11 -1,18% 70,58 72,13 71,24 71,09 71,11 8.769 161.367.325.500
18/10/2022 72,30 71,96 +1,83% 70,74 72,83 71,78 71,90 71,97 2.934 197.364.123.200
17/10/2022 70,21 70,67 +1,20% 69,26 71,24 70,63 70,65 70,67 5.615 182.527.841.300
14/10/2022 72,61 69,83 -3,26% 69,60 73,36 70,68 69,83 69,84 2.734 240.971.777.000
13/10/2022 72,25 72,18 -1,78% 71,05 72,80 72,02 72,18 72,20 1.006 237.406.434.700
11/10/2022 73,20 73,49 -0,68% 72,03 74,18 73,32 73,49 73,50 5.548 248.474.302.700
10/10/2022 76,41 73,99 -2,01% 73,48 77,02 74,30 73,99 74,00 8.900 338.207.253.300
7/10/2022 75,36 75,51 -0,05% 75,16 79,44 77,47 75,51 75,52 1.512 647.627.106.500
6/10/2022 77,20 75,55 -1,83% 74,92 77,57 75,71 75,54 75,55 3.428 581.870.870.000
5/10/2022 76,29 76,96 +1,54% 76,12 77,86 77,13 76,95 76,96 9.068 328.742.537.600
4/10/2022 74,20 75,79 +2,42% 74,06 76,25 75,48 75,78 75,79 5.175 314.910.513.000
3/10/2022 73,24 74,00 +2,72% 71,13 74,17 73,21 73,97 74,01 2.988 312.537.101.800
30/9/2022 68,49 72,04 +5,28% 68,26 72,90 71,50 72,04 72,07 7.514 397.369.921.200
29/9/2022 67,93 68,43 +0,13% 67,35 68,78 68,10 68,42 68,44 904 237.615.767.000
28/9/2022 67,71 68,34 +0,95% 67,44 68,84 68,34 68,34 68,38 9.040 166.555.489.000
27/9/2022 68,58 67,70 -0,44% 67,19 68,80 67,94 67,69 67,71 4.049 215.032.153.900
26/9/2022 67,70 68,00 -0,83% 67,64 69,42 68,52 68,00 68,02 7.626 236.975.958.600
23/9/2022 68,71 68,57 -2,07% 67,83 69,05 68,31 68,57 68,58 4.659 301.669.395.900
22/9/2022 70,17 70,02 +2,29% 69,28 70,70 69,96 70,02 70,03 3.520 241.577.863.400
21/9/2022 69,45 68,45 -1,44% 68,41 69,99 68,98 68,44 68,45 2.494 306.879.056.300
20/9/2022 69,80 69,45 -1,43% 68,40 70,10 69,05 69,45 69,46 2.848 243.701.157.300
19/9/2022 67,43 70,46 +3,24% 67,33 70,56 69,40 70,45 70,46 9.721 236.928.089.500
16/9/2022 67,28 68,25 -0,15% 66,59 68,85 68,22 68,25 68,26 8.828 444.134.306.600
15/9/2022 67,80 68,35 +2,01% 67,18 68,63 67,94 68,35 68,39 877 251.119.759.000
14/9/2022 67,75 67,00 -1,83% 66,47 68,98 67,54 66,85 67,00 6.173 209.500.559.200
13/9/2022 69,32 68,25 -2,71% 68,09 71,00 69,54 68,25 68,30 674 204.856.525.000
12/9/2022 70,09 70,15 +0,86% 69,26 70,60 70,03 70,15 70,16 3.752 173.669.478.800
9/9/2022 66,55 69,55 +7,81% 66,24 69,64 68,18 69,54 69,55 7.664 335.959.514.800
8/9/2022 64,17 64,51 +1,32% 63,56 64,70 64,20 64,38 64,51 2.560 155.023.148.800
6/9/2022 64,67 63,67 -2,38% 63,59 65,55 64,35 63,67 63,68 380 157.839.896.000
5/9/2022 64,45 65,22 +3,66% 64,23 66,48 65,33 65,17 65,22 502 158.890.995.600
2/9/2022 64,49 62,92 -1,52% 62,92 64,82 63,48 62,92 62,99 1.010 316.866.431.400
1/9/2022 63,98 63,89 -0,95% 61,90 63,98 62,94 63,85 63,89 8.443 257.599.801.000
31/8/2022 65,42 64,50 -0,72% 64,50 65,68 64,93 64,50 64,55 7.161 215.867.070.300
30/8/2022 65,94 64,97 -2,90% 64,40 66,58 65,25 64,92 64,97 1.011 224.943.865.000
29/8/2022 67,50 66,91 -1,93% 66,85 67,90 67,29 66,91 66,93 6.760 148.921.755.800
26/8/2022 69,65 68,23 -1,50% 68,23 71,20 69,42 68,22 68,30 793 197.930.654.000
25/8/2022 68,90 69,27 +1,94% 68,25 69,43 68,88 69,27 69,29 4.043 171.918.582.300
24/8/2022 69,78 67,95 -3,22% 67,81 70,25 68,80 67,95 67,97 240 197.963.879.700
23/8/2022 66,78 70,21 +6,41% 66,65 70,30 69,22 70,17 70,21 5.011 257.665.060.900
22/8/2022 66,80 65,98 -1,46% 65,83 66,91 66,34 65,98 65,99 4.806 128.273.924.200
19/8/2022 67,00 66,96 -1,12% 66,48 67,44 66,89 66,95 66,96 639 307.096.064.900
18/8/2022 68,30 67,72 -0,75% 67,71 68,61 68,12 67,72 67,74 7.500 188.657.618.800
17/8/2022 68,32 68,23 -2,46% 67,89 68,80 68,31 68,23 68,25 7.295 199.002.922.800
16/8/2022 69,50 69,95 +2,42% 69,11 70,35 69,77 69,95 69,96 2.540 153.994.467.000
15/8/2022 68,00 68,30 -2,15% 67,04 68,55 67,99 68,27 68,30 9.920 181.779.011.200
12/8/2022 68,78 69,80 -3,71% 68,30 69,80 69,16 69,67 69,80 4.614 246.287.537.700
11/8/2022 70,80 72,49 +3,48% 70,55 73,65 72,60 72,48 72,49 515 371.437.552.000
10/8/2022 70,73 70,05 +0,07% 69,12 70,81 69,81 70,04 70,05 3.753 210.870.313.000
9/8/2022 68,59 70,00 +2,07% 68,15 70,16 69,40 70,00 70,02 8.726 244.142.144.500
8/8/2022 68,83 68,58 +0,85% 67,76 69,14 68,34 68,54 68,58 6.367 244.044.514.700
5/8/2022 67,89 68,00 +1,30% 67,50 68,75 68,08 67,93 68,00 1.378 245.978.399.200
4/8/2022 67,67 67,13 -0,58% 66,82 68,05 67,41 67,12 67,13 6.699 273.303.565.000
3/8/2022 70,06 67,52 -3,89% 67,52 70,15 68,43 67,52 67,57 203 218.545.877.100
2/8/2022 68,33 70,25 +3,19% 66,98 70,47 69,14 70,24 70,25 7.404 225.671.835.500
1/8/2022 68,94 68,08 -2,39% 67,93 69,85 68,60 68,05 68,08 2.100 266.702.754.400
29/7/2022 69,67 69,75 -1,33% 68,03 70,32 69,52 69,75 69,79 5.873 535.408.861.500
28/7/2022 71,46 70,69 +0,24% 70,31 71,97 71,06 70,69 70,70 4.312 154.774.630.200
27/7/2022 69,97 70,52 +0,23% 69,31 70,62 70,02 70,50 70,52 1.345 151.712.900.000
26/7/2022 71,32 70,36 -0,18% 69,58 71,42 70,28 70,32 70,37 8.512 139.096.463.700
25/7/2022 70,66 70,49 +1,85% 70,04 71,23 70,51 70,45 70,49 6.145 139.856.882.800
22/7/2022 69,80 69,21 +0,93% 68,97 70,75 69,84 69,20 69,23 1.167 194.752.480.200
21/7/2022 67,31 68,57 +1,75% 66,64 68,62 67,98 68,57 68,58 7.180 183.470.297.900
20/7/2022 68,46 67,39 -2,16% 66,18 68,48 67,09 67,39 67,40 782 271.245.376.400
19/7/2022 68,21 68,88 +0,22% 67,99 69,27 68,69 68,85 68,88 2.290 149.654.510.400
18/7/2022 70,39 68,73 +0,53% 68,70 70,39 69,50 68,73 68,75 853 153.815.319.800
15/7/2022 67,50 68,37 +0,62% 66,65 68,49 67,72 68,37 68,40 3.758 247.801.509.400
14/7/2022 70,50 67,95 -6,66% 67,56 70,83 68,58 67,95 67,96 384 395.818.238.800
13/7/2022 72,95 72,80 -0,34% 72,31 73,64 72,91 72,79 72,80 6.690 167.553.797.600
12/7/2022 72,00 73,05 +0,30% 71,06 73,17 72,43 73,05 73,06 4.604 162.683.463.300
11/7/2022 74,15 72,83 -3,41% 72,56 74,16 73,03 72,81 72,84 1.323 161.240.265.600
8/7/2022 76,83 75,40 -2,31% 75,30 77,86 76,15 75,39 75,40 5.024 183.911.225.200
7/7/2022 77,26 77,18 +2,91% 76,88 78,22 77,53 77,18 77,19 313 265.578.605.000
6/7/2022 74,65 75,00 +0,94% 73,54 75,45 74,58 75,00 75,01 1.161 172.576.534.400
5/7/2022 74,34 74,30 -0,50% 72,57 74,42 73,47 74,29 74,30 9.237 194.501.558.600
4/7/2022 74,00 74,67 -0,57% 73,58 75,01 74,41 74,56 74,68 9.648 92.825.942.800
1/7/2022 75,52 75,10 -1,91% 73,80 76,53 74,88 75,06 75,10 4 200.096.197.900
30/6/2022 76,99 76,56 -2,83% 76,17 78,05 76,82 76,56 76,59 5.256 211.039.628.200
29/6/2022 79,61 78,79 -0,83% 78,04 80,09 78,99 78,75 78,79 6.582 147.217.668.800
28/6/2022 80,00 79,45 +1,79% 78,78 80,23 79,41 79,40 79,45 4.655 206.888.642.700
27/6/2022 76,50 78,05 +4,60% 76,06 78,97 77,76 78,05 78,08 4.407 224.165.062.900
24/6/2022 72,78 74,62 +2,78% 72,60 74,88 74,02 74,62 74,63 7.231 165.776.936.200
23/6/2022 76,44 72,60 -3,65% 72,43 77,31 73,95 72,60 72,65 3.240 236.238.641.300
22/6/2022 74,00 75,35 -0,86% 73,38 76,05 74,82 75,35 75,36 1.167 241.147.961.400
21/6/2022 76,80 76,00 +0,66% 75,76 77,64 76,65 75,99 76,00 502 160.838.447.400
20/6/2022 75,60 75,50 -2,47% 74,25 76,18 75,43 75,48 75,50 854 201.603.797.000
17/6/2022 79,35 77,41 -5,22% 76,11 79,35 77,38 77,41 77,48 6.671 440.417.369.800
15/6/2022 82,10 81,67 -0,06% 81,54 83,77 82,49 81,67 81,68 4.535 277.264.295.000
14/6/2022 82,33 81,72 -0,20% 80,89 82,80 81,49 81,55 81,72 6.868 184.455.730.000
13/6/2022 82,10 81,88 -3,17% 80,10 82,87 81,59 81,88 81,89 4.732 253.343.989.000
10/6/2022 83,37 84,56 +0,02% 82,38 84,99 83,91 84,50 84,59 8.728 240.754.264.900
9/6/2022 87,00 84,54 -3,38% 84,45 87,00 85,11 84,53 84,54 2.185 308.887.000.500
8/6/2022 89,78 87,50 -3,44% 86,85 90,33 88,38 87,48 87,51 5.289 238.284.331.500
7/6/2022 88,24 90,62 +2,34% 88,11 90,89 90,26 90,62 90,64 1.403 243.763.465.900
6/6/2022 89,64 88,55 +0,10% 88,55 89,79 89,14 88,55 88,59 7.758 133.112.255.500
3/6/2022 89,50 88,46 -1,60% 88,36 89,82 88,92 88,46 88,50 8.209 163.906.143.500
2/6/2022 90,00 89,90 +1,88% 89,00 90,28 89,80 89,89 89,91 7.898 225.792.659.200
1/6/2022 86,19 88,24 +2,35% 86,00 88,78 87,68 88,23 88,24 6.515 230.250.022.600
31/5/2022 87,22 86,21 -0,51% 85,01 87,43 86,05 86,21 86,22 4.776 356.028.492.300
30/5/2022 86,28 86,65 +1,08% 86,01 87,41 86,80 86,64 86,65 3.703 140.178.449.700
27/5/2022 84,90 85,72 +1,74% 84,70 85,88 85,45 85,70 85,72 1.730 169.497.852.600
26/5/2022 84,16 84,25 -0,06% 83,10 84,65 84,08 84,25 84,26 1.010 230.830.374.400
25/5/2022 84,00 84,30 +0,31% 83,41 84,80 84,27 84,29 84,34 8.142 207.384.777.300
24/5/2022 81,82 84,04 +1,35% 81,00 84,09 82,77 84,03 84,04 5.995 291.181.902.900
23/5/2022 82,30 82,92 +2,04% 82,27 83,65 83,10 82,92 82,94 7.330 229.644.783.700
20/5/2022 82,01 81,26 +1,77% 80,58 82,46 81,42 81,26 81,30 6.743 312.436.177.500
19/5/2022 77,78 79,85 +2,66% 77,47 80,38 79,59 79,83 79,85 8.019 238.657.105.600
18/5/2022 78,71 77,78 -2,53% 77,42 79,25 77,96 77,75 77,78 295 238.830.084.900
17/5/2022 81,85 79,80 -0,42% 78,86 81,92 80,04 79,79 79,80 3.346 234.582.655.700
16/5/2022 78,68 80,14 +2,99% 78,52 80,64 80,00 80,12 80,14 5.040 190.634.921.800
13/5/2022 78,42 77,81 -0,12% 77,80 79,35 78,46 77,80 77,82 4.840 204.679.295.200
12/5/2022 77,05 77,90 -1,00% 75,87 77,90 77,15 77,90 77,92 2.330 214.011.519.500
11/5/2022 77,37 78,69 +4,17% 77,12 79,89 78,80 78,67 78,69 9.588 267.412.961.800
10/5/2022 76,27 75,54 -1,24% 74,87 76,94 75,68 75,53 75,54 6.294 241.477.250.100
9/5/2022 77,53 76,49 -4,10% 76,08 77,98 76,90 76,45 76,49 2.895 284.918.303.000
6/5/2022 79,20 79,76 -0,71% 78,25 80,90 79,64 79,73 79,76 6.105 200.746.927.800
5/5/2022 81,55 80,33 -1,81% 79,08 83,20 80,41 80,33 80,36 2.401 248.523.269.200
4/5/2022 81,93 81,81 -0,84% 79,85 82,18 80,92 81,76 81,83 2.617 275.402.843.200
3/5/2022 82,95 82,50 -0,51% 82,19 84,21 83,16 82,50 82,60 9.778 227.586.299.100
2/5/2022 83,16 82,92 -0,44% 80,64 83,20 81,92 82,90 82,92 1.764 257.843.466.000
29/4/2022 86,18 83,29 -1,08% 83,29 87,20 85,09 83,29 83,30 5.838 404.157.874.000
28/4/2022 85,02 84,20 +2,47% 80,83 85,55 83,63 84,15 84,20 9.594 468.604.870.000
27/4/2022 80,46 82,17 +5,35% 80,15 82,70 81,68 82,15 82,17 8.663 403.612.735.300
26/4/2022 79,08 78,00 -1,37% 77,85 79,32 78,63 77,99 78,00 9.850 291.487.452.600
25/4/2022 77,94 79,08 -1,70% 77,54 79,61 78,46 79,08 79,15 1.943 305.569.371.800
22/4/2022 83,25 80,45 -5,80% 80,08 83,40 81,62 80,45 80,46 534 318.794.733.800
20/4/2022 86,61 85,40 -2,60% 84,40 86,67 85,22 85,35 85,40 9.006 252.561.864.000
19/4/2022 89,69 87,68 -3,19% 86,84 89,69 87,88 87,68 87,70 7.219 303.646.025.400
18/4/2022 91,61 90,57 -1,65% 90,01 92,00 90,76 90,55 90,59 2.720 134.441.790.400
14/4/2022 93,31 92,09 -1,40% 91,36 94,00 92,23 92,07 92,09 9.437 230.407.890.300
13/4/2022 93,49 93,40 +0,03% 92,81 94,38 93,47 93,39 93,40 3.049 221.304.007.200
12/4/2022 95,10 93,37 -0,67% 93,24 95,61 94,33 93,37 93,39 7.615 158.701.709.500
11/4/2022 93,81 94,00 -1,21% 92,92 94,71 94,04 93,99 94,00 4.471 155.317.763.100
8/4/2022 96,64 95,15 -2,04% 94,62 97,40 95,61 95,10 95,16 595 257.093.900.200
7/4/2022 95,50 97,13 +0,60% 95,14 97,69 96,58 97,13 97,22 2.186 192.650.780.900
6/4/2022 95,33 96,55 +1,51% 95,33 96,72 96,24 96,55 96,56 6.495 217.673.275.200
5/4/2022 97,36 95,11 -2,89% 94,82 97,78 96,31 95,02 95,11 1.803 248.139.147.100
4/4/2022 96,77 97,94 +1,01% 96,55 98,25 97,83 97,93 97,94 8.823 165.472.948.500
1/4/2022 96,78 96,96 +1,42% 96,07 97,50 96,90 96,96 96,99 9.402 217.633.193.700
31/3/2022 96,42 95,60 -0,28% 95,36 96,89 95,95 95,56 95,61 6.741 172.542.657.500
30/3/2022 96,32 95,87 +1,43% 95,27 97,11 96,01 95,87 95,90 7.259 211.307.052.400
29/3/2022 95,34 94,52 -0,86% 93,40 95,66 94,72 94,52 94,55 2.370 362.132.116.700
28/3/2022 95,70 95,34 +0,12% 93,61 96,34 95,15 95,34 95,40 6.830 154.853.170.000
25/3/2022 97,70 95,23 -1,73% 94,30 98,30 95,64 95,20 95,23 4.888 215.249.936.500
24/3/2022 96,20 96,91 +0,54% 95,31 97,60 96,67 96,90 96,91 2.620 223.550.799.500
23/3/2022 97,50 96,39 -0,22% 96,29 98,94 97,28 96,39 96,40 7.881 255.961.104.000
22/3/2022 98,51 96,60 -2,24% 96,19 98,96 96,92 96,57 96,62 5.859 285.827.446.900
21/3/2022 97,33 98,81 +2,83% 97,15 99,43 98,52 98,81 98,84 6.146 249.991.363.900
18/3/2022 95,41 96,09 +1,90% 93,80 96,09 95,54 96,07 96,09 1.905 440.325.803.600
17/3/2022 92,90 94,30 +3,48% 92,56 94,98 93,96 94,15 94,30 3.378 382.075.248.000
16/3/2022 91,89 91,13 +2,43% 89,31 93,88 91,15 91,10 91,13 4.922 345.546.897.600
15/3/2022 88,99 88,97 -2,87% 87,28 89,58 88,59 88,97 89,06 5.917 417.558.422.300
14/3/2022 94,98 91,60 -5,36% 91,25 95,20 92,30 91,60 91,62 6.225 343.127.434.400
11/3/2022 97,43 96,79 -0,52% 96,76 98,41 97,62 96,79 96,80 488 237.433.917.700
10/3/2022 94,50 97,30 +3,30% 94,08 97,30 95,92 97,29 97,30 7.109 317.586.457.100
9/3/2022 95,79 94,19 -6,24% 92,56 95,80 93,76 94,19 94,20 7.173 384.897.382.900
8/3/2022 106,99 100,46 -4,39% 99,72 107,11 102,20 100,46 100,51 1.103 542.298.856.400
7/3/2022 104,44 105,07 +3,04% 103,87 105,90 104,99 105,06 105,07 4.250 580.654.132.700
4/3/2022 98,68 101,97 +2,28% 98,12 102,09 100,54 101,96 101,97 7.610 307.004.653.000
3/3/2022 100,20 99,70 +0,05% 99,50 101,26 100,33 99,70 99,71 4.478 387.500.407.000
2/3/2022 98,97 99,65 +7,99% 97,06 99,70 98,64 99,60 99,65 3.644 416.210.679.700
25/2/2022 86,52 92,28 +5,41% 85,10 92,41 89,75 92,25 92,29 7.555 458.010.730.300
24/2/2022 84,62 87,54 +1,24% 83,73 88,04 85,70 87,51 87,57 4.752 318.927.326.100
23/2/2022 88,09 86,47 -1,05% 85,55 88,34 86,54 86,46 86,47 4.615 211.288.855.500
22/2/2022 86,69 87,39 +1,73% 85,80 87,40 86,83 87,35 87,39 1.348 204.849.943.700
21/2/2022 86,60 85,90 +0,08% 85,50 87,99 87,05 85,90 85,91 4.717 126.763.050.200
18/2/2022 86,44 85,83 +0,21% 85,43 87,03 86,02 0,00 0,00 5.924 195.280.291.500
17/2/2022 88,85 85,65 -4,30% 85,37 89,00 86,58 85,65 85,70 4.583 313.957.094.900
16/2/2022 89,44 89,50 +0,73% 89,10 90,62 89,74 89,47 89,50 8.373 186.446.712.000
15/2/2022 89,02 88,85 -2,97% 87,70 89,94 88,88 88,85 88,86 5.651 263.310.904.100
14/2/2022 91,11 91,57 -0,43% 90,82 92,17 91,37 91,50 91,57 2.297 208.372.248.700
11/2/2022 93,36 91,97 -2,02% 91,60 93,40 92,40 91,97 91,98 2.235 319.324.460.800
10/2/2022 92,45 93,87 +2,69% 92,03 94,48 93,49 93,85 93,87 625 447.739.640.300
9/2/2022 90,00 91,41 +0,02% 89,33 91,80 90,93 91,41 91,43 478 225.660.666.500
8/2/2022 90,45 91,39 +1,40% 89,50 91,48 90,75 91,35 91,39 5.172 241.395.706.600
7/2/2022 88,15 90,13 +2,44% 88,15 90,24 89,57 90,13 90,14 2.138 223.194.052.700
4/2/2022 85,75 87,98 +2,60% 85,55 88,17 87,19 87,98 87,99 1.188 213.933.818.300
3/2/2022 86,30 85,75 -0,05% 85,32 86,78 86,01 85,74 85,75 7.873 164.965.003.900
2/2/2022 85,50 85,79 +0,56% 84,72 86,29 85,63 85,79 85,80 6.549 149.768.467.800
1/2/2022 81,50 85,31 +5,49% 81,37 85,33 83,83 85,30 85,31 4.981 202.296.197.700
31/1/2022 82,94 80,87 -3,33% 80,87 82,94 81,45 80,87 80,90 1.046 255.757.096.400
28/1/2022 85,58 83,66 -0,98% 82,83 86,35 84,35 83,63 83,66 9.945 240.011.759.800
27/1/2022 85,00 84,49 +0,23% 83,27 85,46 84,40 84,41 84,49 5.693 177.197.415.300
26/1/2022 85,90 84,30 +0,29% 83,82 86,56 85,15 84,28 84,30 8.289 219.748.414.200
25/1/2022 84,06 84,06 +0,23% 83,05 85,05 83,98 84,05 84,10 8.318 188.891.745.100
24/1/2022 83,70 83,87 -1,22% 82,08 83,96 83,07 83,86 83,87 4.360 241.243.388.100
21/1/2022 86,47 84,91 -2,08% 84,34 86,73 85,21 84,91 84,92 3.402 283.000.522.000
20/1/2022 88,80 86,71 -1,70% 86,64 88,97 87,64 86,70 86,71 1.741 199.392.895.000
19/1/2022 88,48 88,21 +2,20% 87,88 89,00 88,30 88,20 88,21 1.914 259.027.291.800
18/1/2022 84,58 86,31 +2,45% 84,48 86,88 86,09 86,31 86,34 4.586 207.311.451.300
17/1/2022 84,00 84,25 -0,52% 84,00 84,60 84,28 84,25 84,28 6.709 81.663.760.300
14/1/2022 83,72 84,69 +0,58% 82,91 84,93 84,00 84,69 84,70 5.238 177.952.616.700
13/1/2022 84,84 84,20 -1,52% 83,70 85,23 84,38 84,20 84,25 5.735 195.384.460.100
12/1/2022 86,49 85,50 +1,09% 84,93 86,58 85,73 85,50 85,51 6.852 234.364.002.400
11/1/2022 83,48 84,58 +1,90% 83,31 85,15 84,39 84,58 84,59 7.435 239.834.452.600
10/1/2022 82,49 83,00 -1,19% 82,30 84,27 83,16 82,99 83,00 858 208.387.268.900
7/1/2022 80,40 84,00 +5,82% 79,79 84,00 82,16 84,00 84,01 1.988 289.319.414.900
6/1/2022 78,64 79,38 +2,02% 78,31 80,35 79,62 79,38 79,39 9.455 175.536.561.900
5/1/2022 77,37 77,81 +0,95% 77,13 78,68 77,86 77,80 77,81 951 171.600.760.200
4/1/2022 78,51 77,08 -1,18% 76,90 79,07 77,65 77,08 77,11 4.998 141.161.304.600
3/1/2022 79,00 78,00 -1,45% 78,00 79,97 78,76 78,00 78,04 4.000 146.174.649.300
23/12/2021 79,95 79,15 -0,96% 78,80 80,06 79,35 79,10 79,15 8.100 104.124.810.900
22/12/2021 79,89 79,92 -0,52% 78,58 80,15 79,60 79,92 79,94 1.684 148.499.565.400
21/12/2021 79,80 80,34 +2,63% 79,15 80,39 79,84 80,30 80,34 8.829 156.422.131.900
20/12/2021 78,00 78,28 -1,12% 77,28 78,90 78,13 78,28 78,29 5.575 149.986.811.500
17/12/2021 79,90 79,17 -1,58% 79,07 80,67 79,44 79,17 79,19 7.503 314.857.912.100
16/12/2021 79,00 80,44 +3,91% 78,46 80,46 79,69 80,43 80,45 3.074 240.080.771.700
15/12/2021 78,08 77,41 -0,57% 76,20 78,18 77,12 77,40 77,42 4.844 170.541.812.400
14/12/2021 78,52 77,85 -0,01% 77,23 78,89 78,07 77,84 77,85 6.772 164.463.384.300
13/12/2021 77,50 77,86 +2,92% 77,39 78,73 78,10 77,86 77,92 2.614 247.594.157.100
10/12/2021 75,50 75,65 +0,63% 74,84 76,20 75,41 75,65 75,68 7.809 126.901.465.400
9/12/2021 74,89 75,18 -0,77% 74,45 75,95 75,18 75,17 75,19 785 127.248.619.000
8/12/2021 76,99 75,76 -0,75% 74,98 76,99 75,74 75,71 75,76 1.409 183.910.791.800
7/12/2021 78,28 76,33 +0,74% 76,10 79,81 77,69 76,31 76,33 7.247 288.447.916.200
6/12/2021 72,87 75,77 +5,43% 71,96 75,99 74,70 75,77 75,78 4.546 215.519.118.200
3/12/2021 73,09 71,87 -2,20% 71,00 74,34 72,15 71,85 71,87 1.116 248.581.934.000
2/12/2021 70,97 73,49 +4,64% 70,11 73,56 72,24 73,40 73,49 6.102 179.807.526.000
1/12/2021 71,30 70,23 +0,40% 69,97 71,95 70,99 70,23 70,24 962 200.171.763.700
30/11/2021 69,00 69,95 +0,65% 68,69 71,47 69,81 69,81 69,95 9.065 297.893.038.400
29/11/2021 70,28 69,50 +1,25% 69,16 70,60 69,78 69,50 69,53 8.404 126.751.843.300
26/11/2021 67,50 68,64 -2,64% 67,50 69,36 68,25 68,64 68,75 7.247 154.684.573.100
25/11/2021 71,29 70,50 -0,68% 69,80 71,29 70,30 70,50 70,52 2.869 120.920.341.600
24/11/2021 70,11 70,98 +2,32% 69,51 70,98 70,41 70,97 70,98 426 146.207.228.500
23/11/2021 70,61 69,37 +2,63% 69,21 71,97 70,16 69,37 69,38 9.333 213.240.304.700
22/11/2021 65,55 67,59 +5,56% 65,15 69,02 67,73 67,59 67,60 7.636 302.752.626.700
19/11/2021 63,27 64,03 +2,73% 62,81 64,80 63,97 64,03 64,04 6.716 171.766.467.100
18/11/2021 64,21 62,33 -4,11% 61,85 64,65 62,79 62,33 62,34 4.878 322.403.806.500
17/11/2021 66,99 65,00 -2,01% 65,00 67,71 65,98 64,99 65,00 9.986 168.188.469.300
16/11/2021 68,00 66,33 -2,88% 66,19 68,07 66,80 66,32 66,33 3.752 114.957.858.600
12/11/2021 67,18 68,30 +0,43% 67,01 69,59 68,56 68,30 68,34 7.827 168.283.477.400
11/11/2021 68,46 68,01 +3,53% 67,60 69,26 68,40 68,01 68,03 1.315 196.962.585.900
10/11/2021 64,61 65,69 -0,38% 64,40 66,28 65,48 65,69 65,70 9.394 147.297.316.100
9/11/2021 67,25 65,94 -2,46% 65,23 67,30 66,05 65,93 65,95 3.370 138.456.654.200
8/11/2021 64,40 67,60 +5,44% 64,33 68,15 66,81 67,60 67,69 2.674 185.219.790.500
5/11/2021 66,43 64,11 -2,97% 64,00 66,66 64,65 64,10 64,11 5.200 232.460.497.500
4/11/2021 66,89 66,07 -1,14% 65,62 67,62 66,30 66,07 66,08 801 199.712.832.300
3/11/2021 70,60 66,83 -7,59% 66,61 70,90 67,91 66,83 66,85 5.308 525.102.266.400
1/11/2021 72,00 72,32 +0,99% 71,15 72,86 72,09 72,32 72,60 4.386 141.668.369.800
29/10/2021 73,02 71,61 -2,84% 71,02 73,16 72,02 71,60 71,61 8.086 218.000.342.500
28/10/2021 74,45 73,70 -1,01% 73,55 74,68 74,02 73,70 73,77 512 168.182.762.900
27/10/2021 75,98 74,45 -2,27% 74,45 76,73 75,61 74,45 74,50 2.465 151.881.519.700
26/10/2021 77,01 76,18 -1,06% 76,07 77,07 76,51 76,18 76,19 9.145 127.584.423.600
25/10/2021 77,20 77,00 +1,21% 76,37 77,57 76,92 77,00 77,12 2.237 138.072.404.300
22/10/2021 74,67 76,08 +1,22% 74,64 77,10 76,30 76,08 76,10 7.154 268.170.323.100
21/10/2021 74,50 75,16 -1,64% 72,95 75,16 74,10 75,14 75,16 8.693 278.308.060.000
20/10/2021 78,37 76,41 -3,28% 76,28 78,37 76,95 76,41 76,50 3.079 212.223.160.900
19/10/2021 79,72 79,00 -1,15% 78,81 80,24 79,24 79,00 79,01 2.441 164.866.612.000
18/10/2021 79,91 79,92 -0,94% 78,48 80,40 79,37 79,92 80,16 2.080 165.986.599.000
15/10/2021 79,49 80,68 +1,87% 79,30 80,95 80,44 80,65 80,68 5.713 216.608.554.500
14/10/2021 79,99 79,20 0,00% 79,13 80,24 79,61 79,20 79,25 3.847 191.311.568.000
13/10/2021 80,80 79,20 -2,96% 79,17 80,80 79,72 79,20 79,28 2.740 255.529.086.500
11/10/2021 81,90 81,62 +2,22% 80,74 83,10 82,10 81,60 81,62 4.017 232.580.370.900
8/10/2021 81,46 79,85 +0,62% 79,59 81,84 80,57 79,85 79,93 289 299.519.342.900
7/10/2021 78,34 79,36 +2,98% 77,71 80,37 79,44 79,36 79,52 9.636 263.073.288.500
6/10/2021 74,06 77,06 +2,82% 73,92 77,27 75,82 77,05 77,06 4.020 207.135.501.800
5/10/2021 75,99 74,95 -0,72% 74,95 76,10 75,48 74,95 74,96 654 165.239.089.700
4/10/2021 76,59 75,49 -0,93% 75,44 77,00 76,13 75,48 75,49 8.200 191.016.698.800
1/10/2021 76,75 76,20 -0,05% 75,68 77,31 76,33 76,20 76,21 5.851 177.037.055.900
30/9/2021 77,40 76,24 +0,58% 75,73 78,34 77,12 76,24 76,25 9.557 301.962.525.900
29/9/2021 75,77 75,80 +1,27% 74,85 76,80 76,08 75,76 75,80 8.894 302.096.142.800
28/9/2021 77,48 74,85 -5,01% 74,56 77,80 75,80 74,85 74,86 6.496 272.099.126.800
27/9/2021 78,60 78,80 +1,43% 76,50 79,33 78,37 78,80 78,81 6.827 300.848.785.000
24/9/2021 78,29 77,69 -1,55% 77,00 78,79 77,89 77,69 77,70 4.207 207.445.715.600
23/9/2021 79,20 78,91 -9,41% 77,62 80,34 78,96 78,82 78,91 7.709 374.977.294.300
22/9/2021 88,10 87,11 +3,55% 86,51 89,48 87,85 87,11 87,28 3.917 546.138.487.400
21/9/2021 84,70 84,12 +0,97% 82,51 84,70 83,74 84,12 84,13 9.389 271.177.863.400
20/9/2021 82,80 83,31 -3,30% 81,14 83,94 82,51 83,31 83,32 1.121 409.582.030.000
17/9/2021 88,29 86,15 -2,02% 85,08 88,79 86,29 86,15 86,19 2.958 644.155.727.000
16/9/2021 90,43 87,93 -4,15% 87,92 90,43 89,12 87,93 87,94 8.526 354.043.447.600
15/9/2021 93,88 91,74 -2,50% 91,74 94,44 92,69 91,74 91,79 2.514 325.212.831.000
14/9/2021 95,15 94,09 -0,71% 93,07 95,58 94,22 94,09 94,12 9.537 240.955.566.000
13/9/2021 94,70 94,76 -0,05% 93,94 95,00 94,56 94,70 94,76 2.122 178.088.393.800
10/9/2021 95,51 94,81 +0,12% 94,81 96,19 95,39 94,81 94,90 586 171.924.560.900
9/9/2021 95,16 94,70 -0,36% 93,17 95,72 94,62 94,69 94,70 8.672 274.390.912.000
8/9/2021 96,47 95,04 -2,08% 94,70 96,73 95,39 95,03 95,04 4.408 215.936.191.700
6/9/2021 96,89 97,06 -1,57% 96,16 97,55 96,89 97,03 97,06 2.001 115.461.812.100
3/9/2021 100,16 98,61 +0,07% 98,51 100,88 98,96 98,61 98,85 548 383.156.670.500
2/9/2021 98,77 98,54 -0,31% 97,91 100,00 98,91 98,53 98,54 2.594 241.836.767.000
1/9/2021 97,36 98,85 +0,17% 95,72 99,59 97,92 98,80 98,85 7.470 204.146.877.700
31/8/2021 99,00 98,68 -1,37% 97,70 99,26 98,34 98,60 98,68 9.150 200.944.296.900
30/8/2021 100,82 100,05 -0,64% 99,95 101,64 100,54 100,05 100,10 9.207 131.021.365.300
27/8/2021 99,01 100,69 +2,50% 98,90 101,00 100,29 100,69 100,70 6.689 196.310.671.800
26/8/2021 99,49 98,23 -1,28% 98,23 99,80 98,86 98,22 98,23 1.147 178.277.330.200
25/8/2021 100,09 99,50 -0,21% 98,55 100,46 99,45 99,49 99,50 2.528 150.061.627.200
24/8/2021 99,38 99,71 +3,65% 99,10 101,27 100,19 99,71 99,72 6.517 298.386.937.000
23/8/2021 97,56 96,20 -1,38% 96,16 97,93 96,69 96,20 96,22 5.168 191.193.039.300
20/8/2021 97,59 97,55 +0,04% 97,44 99,10 98,16 97,54 97,60 2.962 307.749.405.500
19/8/2021 98,66 97,51 -5,71% 97,30 100,28 98,31 97,51 97,55 4.828 594.379.089.400
18/8/2021 105,74 103,41 -3,36% 103,41 105,74 104,25 103,41 103,46 5.509 368.844.499.100
17/8/2021 108,11 107,00 -1,65% 105,66 109,32 106,89 106,97 107,00 8.107 250.150.581.300
16/8/2021 107,24 108,80 +0,46% 105,92 108,90 107,59 108,75 108,80 4.934 235.177.659.200
13/8/2021 109,70 108,30 -0,82% 107,96 109,90 108,56 108,30 108,31 3.662 128.708.446.700
12/8/2021 109,20 109,20 -0,06% 108,83 109,98 109,42 109,20 109,22 2.936 162.496.157.500
11/8/2021 110,19 109,27 -0,72% 109,26 110,50 109,77 109,26 109,27 1.697 161.151.683.000
10/8/2021 108,95 110,06 +0,96% 108,84 110,74 110,08 110,06 110,07 4.739 192.000.631.700
9/8/2021 108,20 109,01 -0,63% 107,68 109,45 108,69 109,01 109,03 7.710 233.720.406.200
6/8/2021 109,85 109,70 +0,57% 109,50 110,89 110,21 109,70 109,71 3.102 212.423.815.900
5/8/2021 109,64 109,08 -3,06% 107,90 109,99 108,95 109,08 109,09 5.956 351.006.526.600
4/8/2021 112,00 112,52 -0,11% 111,62 113,25 112,66 112,52 112,53 5.405 212.135.748.300
3/8/2021 109,78 112,64 +3,41% 109,44 113,03 111,73 112,60 112,64 9.100 409.428.862.000
2/8/2021 110,90 108,93 +0,16% 108,93 111,37 110,25 108,92 108,94 649 254.781.420.900
30/7/2021 113,51 108,76 -5,89% 108,76 113,51 110,58 108,76 108,99 3.347 463.963.766.300
29/7/2021 116,37 115,57 -1,47% 114,75 117,56 115,62 115,56 115,57 3.902 353.545.959.100
28/7/2021 115,50 117,30 +2,73% 115,25 117,60 116,75 117,28 117,30 7.924 294.326.913.800
27/7/2021 115,70 114,18 -2,08% 113,89 116,05 114,59 114,18 114,19 143 253.323.846.800
26/7/2021 114,44 116,60 +2,17% 114,44 116,85 116,07 116,60 116,61 5.295 190.589.529.500
23/7/2021 113,62 114,12 -0,51% 112,80 114,49 113,64 114,06 114,12 6.358 149.594.942.000
22/7/2021 113,68 114,70 +0,26% 112,69 114,70 113,72 114,51 114,70 2.834 137.421.961.400
21/7/2021 112,76 114,40 +1,15% 112,50 114,87 114,26 114,39 114,40 4.251 224.048.133.700
20/7/2021 112,16 113,10 +0,84% 110,21 113,12 112,29 113,08 113,10 838 146.732.635.400
19/7/2021 112,00 112,16 -1,09% 110,21 112,16 111,07 112,10 112,16 9.591 207.098.454.800
16/7/2021 115,34 113,40 -1,80% 113,00 115,87 113,83 113,31 113,40 2.729 222.848.865.600
15/7/2021 114,99 115,48 +0,31% 114,50 116,16 115,41 115,48 115,49 6.838 210.476.653.900
14/7/2021 116,26 115,12 -0,54% 114,44 116,43 115,30 115,12 115,13 2.859 224.659.247.100
13/7/2021 115,10 115,75 +0,59% 114,85 115,91 115,49 115,75 115,77 3.169 146.657.890.000
12/7/2021 115,31 115,07 +1,24% 115,00 116,30 115,64 115,05 115,07 2.794 258.272.613.700
8/7/2021 112,02 113,66 -0,39% 111,50 114,51 113,07 113,66 113,68 8.886 246.769.640.900
7/7/2021 114,81 114,10 +0,29% 114,00 115,58 114,78 114,09 114,10 2.972 246.320.938.000
6/7/2021 113,50 113,77 +0,53% 112,67 114,35 113,71 113,77 113,88 3.611 216.375.091.200
5/7/2021 113,90 113,17 -0,36% 112,28 113,96 113,04 113,16 113,17 3.295 155.243.273.500
2/7/2021 112,00 113,58 +2,07% 111,58 113,62 112,96 113,58 113,59 3.453 222.409.668.500
1/7/2021 113,41 111,28 -1,74% 110,76 114,36 111,70 111,27 111,28 9.109 247.185.370.300
30/6/2021 111,83 113,25 +0,66% 111,68 114,28 113,21 113,20 113,26 4.648 214.019.088.800
29/6/2021 110,60 112,51 +1,73% 110,60 113,05 112,33 112,51 112,52 3.468 220.059.255.900
28/6/2021 113,24 110,60 -1,60% 110,01 113,70 111,04 110,60 110,61 9.098 209.510.842.800
25/6/2021 111,60 112,40 +1,23% 111,40 113,97 112,99 112,40 112,43 7.026 295.356.736.200
24/6/2021 111,72 111,03 -1,80% 110,27 111,92 111,06 111,00 111,03 6.393 256.965.036.100
23/6/2021 112,41 113,07 +1,50% 112,16 114,25 113,38 113,06 113,07 5.488 334.384.730.400
22/6/2021 110,69 111,40 +1,17% 110,18 112,08 111,35 111,39 111,40 8.583 206.849.160.700
21/6/2021 107,75 110,11 +0,94% 107,14 110,69 109,51 110,11 110,13 3.063 248.316.466.900
18/6/2021 107,01 109,09 +3,01% 106,52 109,09 108,55 109,09 109,10 8.961 649.365.084.900
17/6/2021 107,68 105,90 -2,08% 104,90 109,16 106,43 105,90 105,98 7.793 358.494.280.500
16/6/2021 111,50 108,15 -3,00% 108,03 111,63 108,80 108,15 108,17 2.147 415.833.887.700
15/6/2021 113,77 111,50 -1,95% 111,25 113,86 112,09 111,50 111,59 1.053 230.785.084.900
14/6/2021 114,91 113,72 -0,54% 113,12 115,28 114,12 113,71 113,72 2.314 219.271.475.900
11/6/2021 113,35 114,34 +2,24% 113,02 114,76 114,00 114,34 114,35 5.411 209.302.476.000
10/6/2021 112,22 111,83 -0,33% 111,04 113,37 112,22 0,00 0,00 1.731 329.854.007.800
9/6/2021 110,00 112,20 +2,07% 109,20 113,34 111,90 112,20 112,36 5.505 251.986.161.000
8/6/2021 112,48 109,92 -1,68% 109,70 112,77 110,84 109,92 109,95 1.722 251.361.034.800
7/6/2021 112,20 111,80 -0,97% 110,70 112,65 111,83 111,80 111,83 8.171 254.384.156.200
4/6/2021 114,50 112,90 -1,66% 112,39 114,78 113,14 112,85 112,90 7.474 208.815.302.200
2/6/2021 114,22 114,80 +1,41% 113,50 115,70 114,77 114,77 114,80 6.427 233.437.214.900
1/6/2021 117,00 113,20 -1,38% 113,20 118,00 115,09 113,19 113,20 5.076 362.185.366.400
31/5/2021 112,50 114,78 +2,86% 112,50 114,89 114,36 114,60 114,78 4.915 203.716.796.900
28/5/2021 111,11 111,59 +0,54% 109,42 112,75 111,16 111,59 111,60 3.020 279.628.967.600
27/5/2021 110,80 110,99 +0,72% 109,77 112,09 111,03 110,59 110,99 6.394 615.658.468.800
26/5/2021 106,37 110,20 +2,94% 106,03 110,32 108,26 110,20 110,22 5.883 305.763.768.500
25/5/2021 110,28 107,05 -2,49% 106,78 110,89 108,28 107,05 107,06 7.387 252.417.171.700
24/5/2021 108,00 109,78 +0,35% 107,51 110,14 108,91 109,76 109,78 3.298 210.553.591.400
21/5/2021 111,11 109,40 -1,54% 108,50 111,25 109,56 109,37 109,40 1.939 304.313.904.700
20/5/2021 111,70 111,11 -1,02% 110,20 112,10 110,89 111,07 111,11 5.769 232.331.794.000
19/5/2021 112,10 112,25 -2,05% 109,84 112,78 111,41 112,25 112,26 4.484 366.706.783.300
18/5/2021 114,56 114,60 +1,00% 113,19 115,40 114,38 114,60 114,62 1.968 309.767.313.600
17/5/2021 111,50 113,46 +2,62% 111,17 113,82 112,81 113,44 113,46 7.863 294.426.904.000
14/5/2021 111,20 110,56 -1,72% 109,62 111,79 110,63 110,56 110,58 8.736 283.704.196.700
13/5/2021 112,00 112,49 -1,61% 110,72 114,22 112,50 112,49 112,50 4.739 386.326.928.700
12/5/2021 118,00 114,33 -3,70% 113,96 118,46 115,84 114,32 114,33 3.202 367.679.271.000
11/5/2021 113,98 118,72 +3,51% 113,32 118,72 116,85 118,70 118,72 2.934 335.304.295.800
10/5/2021 119,80 114,69 -0,66% 114,69 120,45 117,46 114,68 114,69 9.306 456.801.321.900
7/5/2021 116,54 115,45 +0,35% 114,19 116,55 115,25 115,42 115,45 5.554 249.860.479.700
6/5/2021 111,94 115,05 +3,92% 111,48 115,20 113,78 115,05 115,07 1.115 434.582.840.900
5/5/2021 111,99 110,71 +0,55% 110,39 112,82 111,86 110,70 110,71 403 290.737.858.900
4/5/2021 108,95 110,10 +1,51% 108,66 111,07 110,03 110,10 110,14 9.512 228.601.427.800
3/5/2021 109,70 108,46 -0,51% 108,26 110,35 109,07 108,45 108,46 3.321 214.227.679.700
30/4/2021 110,99 109,02 -2,62% 109,02 111,56 109,98 109,02 109,20 1.843 405.733.201.800
29/4/2021 112,19 111,95 +0,03% 110,89 112,95 111,97 111,95 111,99 4.156 220.865.759.800
28/4/2021 110,56 111,92 +1,63% 109,33 112,43 111,56 111,92 111,93 3.646 229.486.013.400
27/4/2021 108,88 110,12 +1,43% 108,52 110,60 109,63 110,12 110,18 995 264.369.601.800
26/4/2021 109,95 108,57 +0,54% 108,15 110,69 108,97 108,56 108,57 3.544 183.158.872.200
23/4/2021 107,15 107,99 +1,66% 106,46 108,10 107,46 107,90 107,99 7.436 137.502.402.100
22/4/2021 107,24 106,23 +0,07% 104,34 107,24 105,87 106,18 106,23 6.442 209.619.625.900
20/4/2021 107,95 106,16 -1,46% 105,02 108,35 106,26 106,15 106,16 2.863 222.040.087.800
19/4/2021 109,00 107,73 -0,87% 107,64 109,88 108,51 107,72 107,73 6.090 252.802.629.500
16/4/2021 108,64 108,67 +0,43% 107,50 109,11 108,30 108,67 108,68 1.331 188.460.096.000
15/4/2021 108,66 108,21 +1,13% 107,55 109,88 108,33 108,20 108,21 4.190 209.942.151.000
14/4/2021 103,97 107,00 +3,30% 103,77 107,78 106,75 106,99 107,00 2.707 406.000.178.000
13/4/2021 103,90 103,58 +0,17% 102,85 104,29 103,48 103,57 103,59 2.587 182.191.179.700
12/4/2021 102,90 103,40 +0,39% 102,21 103,63 103,19 103,40 103,41 5.160 152.595.468.300
9/4/2021 104,00 103,00 -1,44% 102,94 104,66 103,67 102,99 103,00 7.080 195.479.413.400
8/4/2021 104,94 104,50 -0,06% 104,12 105,30 104,68 104,49 104,50 9.968 271.510.350.000
7/4/2021 102,37 104,56 +2,46% 102,15 105,32 103,98 104,56 104,65 7.026 341.303.323.200
6/4/2021 103,80 102,05 -1,30% 102,05 104,56 103,15 102,05 102,10 8.665 229.301.337.700
5/4/2021 99,83 103,39 +6,16% 99,80 103,82 102,21 103,39 103,43 3.055 367.045.297.200
1/4/2021 98,50 97,39 -0,59% 96,13 98,86 97,30 97,39 97,40 3.898 167.295.811.200
31/3/2021 97,17 97,97 +0,93% 96,70 98,56 97,56 97,75 97,97 3.911 183.351.987.400
30/3/2021 97,91 97,07 -0,93% 96,58 98,50 97,24 97,07 97,13 5.002 176.203.166.700
29/3/2021 96,00 97,98 +2,56% 95,87 98,45 97,56 97,90 97,98 5.530 253.288.501.800
26/3/2021 93,74 95,53 +3,34% 93,39 95,73 94,80 95,53 95,54 8.395 253.248.847.900
25/3/2021 93,04 92,44 -0,76% 90,61 93,29 92,26 92,44 92,50 1.088 218.147.275.500
24/3/2021 92,00 93,15 +2,30% 91,81 94,64 93,66 93,15 93,23 5.090 231.585.165.300
23/3/2021 93,34 91,06 -2,31% 91,06 93,78 92,37 91,06 91,15 3.673 189.539.184.100
22/3/2021 93,52 93,21 -1,66% 91,85 93,84 92,72 93,21 93,23 7.637 195.847.572.800
19/3/2021 96,10 94,78 -1,44% 93,44 96,16 94,50 94,70 94,78 2.025 365.210.398.600
18/3/2021 97,70 96,16 -1,78% 95,53 98,27 96,80 96,14 96,16 2.808 185.440.899.300
17/3/2021 96,40 97,90 +1,44% 96,06 98,12 97,09 97,80 97,90 8.879 208.017.164.000
16/3/2021 97,04 96,51 -0,32% 96,02 97,84 96,72 96,45 96,51 5.592 185.455.272.500
15/3/2021 96,50 96,82 -0,60% 95,76 97,35 96,42 96,77 96,82 7.809 193.424.052.300
12/3/2021 99,00 97,40 -2,31% 96,71 99,44 97,57 97,33 97,40 8.460 206.040.767.400
11/3/2021 98,99 99,70 +2,62% 98,21 100,10 99,44 99,69 99,70 4.299 260.586.050.000
10/3/2021 97,50 97,15 -1,54% 95,72 97,84 96,81 97,11 97,15 3.348 303.133.350.100
9/3/2021 97,50 98,67 -1,00% 95,88 99,31 97,84 98,62 98,67 3.977 396.631.093.800
8/3/2021 99,20 99,67 -0,54% 98,90 101,93 100,63 99,67 99,75 70 399.294.360.200
5/3/2021 94,72 100,21 +1,37% 93,93 100,60 98,38 100,17 100,21 1.861 457.532.495.800
4/3/2021 99,40 98,86 -1,48% 97,52 101,49 99,25 98,80 98,86 6.174 481.327.826.600
3/3/2021 102,00 100,35 -1,23% 99,65 104,00 101,11 100,35 100,38 1.905 419.377.073.500
2/3/2021 97,50 101,60 +3,07% 94,94 102,18 99,75 101,60 101,70 921 474.513.012.700
1/3/2021 96,00 98,57 +4,28% 95,36 99,33 97,72 98,56 98,57 5.381 320.525.122.600
26/2/2021 96,55 94,52 -1,24% 94,02 97,70 95,22 94,52 94,55 6.641 408.103.947.800
25/2/2021 98,70 95,71 -2,27% 95,02 98,95 97,33 95,71 95,80 6.484 238.197.375.200
24/2/2021 97,13 97,93 +1,01% 95,86 98,21 97,23 97,93 97,97 2.033 212.526.363.300
23/2/2021 96,59 96,95 +1,68% 93,31 97,35 95,80 96,88 96,95 6.966 342.545.098.000
22/2/2021 96,50 95,35 -2,48% 94,04 98,52 95,95 0,00 0,00 4.212 481.337.737.900
19/2/2021 97,21 97,77 +0,38% 96,33 98,85 97,90 97,77 97,78 7.566 244.441.344.200
18/2/2021 97,36 97,40 +1,09% 96,02 98,40 97,11 97,30 97,40 1.482 321.337.510.700
17/2/2021 96,01 96,35 +2,62% 95,19 96,72 95,98 96,33 96,35 359 280.884.370.800
12/2/2021 93,12 93,89 +0,85% 92,20 94,14 93,47 93,81 93,89 226 137.977.675.500
11/2/2021 95,47 93,10 -1,69% 93,10 95,47 94,09 93,09 93,10 4.547 186.076.658.700
10/2/2021 94,66 94,70 +0,48% 94,38 95,67 94,97 94,70 94,75 9.240 382.930.387.400
9/2/2021 94,60 94,25 +0,26% 92,32 95,22 93,90 94,22 94,25 2.036 303.351.752.300
8/2/2021 92,97 94,01 +1,42% 92,45 94,91 93,93 94,00 94,01 8.427 264.567.045.500
5/2/2021 90,20 92,69 +3,81% 89,55 92,77 91,54 92,68 92,69 1.879 248.220.462.300
4/2/2021 91,95 89,29 -1,26% 89,09 92,87 90,39 89,28 89,29 2.771 270.647.005.300
3/2/2021 88,85 90,43 +3,16% 88,60 91,42 90,11 90,42 90,43 7.173 309.523.350.100
2/2/2021 90,18 87,66 -3,96% 87,51 90,58 88,48 87,66 87,70 6.672 304.613.772.800
1/2/2021 90,01 91,27 +3,77% 88,58 91,27 90,09 91,27 91,28 1.190 244.485.231.900
29/1/2021 89,99 87,95 -3,46% 87,79 90,85 89,08 87,95 87,98 9.440 280.466.724.400
28/1/2021 88,20 91,10 +2,13% 88,10 91,35 89,49 91,02 91,10 1.647 321.286.612.000
27/1/2021 90,39 89,20 -2,78% 88,20 91,18 89,66 89,20 89,25 4.142 290.695.685.700
26/1/2021 92,99 91,75 -1,52% 91,36 94,16 92,58 91,75 91,78 1.818 230.737.190.100
22/1/2021 91,99 93,17 -0,20% 90,99 93,81 92,34 93,17 93,21 8.336 238.370.208.700
21/1/2021 92,30 93,36 +1,13% 92,14 96,10 93,72 93,36 93,38 4.048 243.538.670.300
20/1/2021 95,00 92,32 -1,85% 90,83 95,14 92,49 92,31 92,32 2.004 189.437.225.600
19/1/2021 94,50 94,06 -0,27% 91,90 94,57 93,13 94,06 94,16 367 252.916.730.900
18/1/2021 93,90 94,31 +0,81% 93,55 95,64 94,63 94,31 94,41 1.157 214.515.960.300
15/1/2021 96,58 93,55 -4,35% 93,20 97,20 94,28 93,55 93,60 123 298.987.271.100
14/1/2021 97,22 97,80 +1,64% 96,70 98,86 97,53 97,79 97,80 6.628 202.972.466.200
13/1/2021 98,87 96,22 -2,99% 95,74 98,92 96,77 96,22 96,25 3.267 306.380.338.100
12/1/2021 102,50 99,19 -2,74% 99,18 102,62 100,49 99,19 99,20 5.951 287.409.949.400
11/1/2021 100,25 101,98 -0,02% 99,70 101,98 101,43 101,90 101,98 7.792 296.863.644.700
8/1/2021 103,01 102,00 -0,31% 98,20 103,35 100,79 102,00 102,01 6.907 590.273.632.400
7/1/2021 96,61 102,32 +7,02% 96,61 102,53 99,58 102,31 102,32 1.326 742.305.620.000
6/1/2021 94,98 95,61 +2,81% 94,40 96,35 95,64 95,60 95,61 2.604 513.819.156.300
5/1/2021 91,46 93,00 +1,68% 90,52 93,00 91,71 92,99 93,00 7.689 314.571.344.300
4/1/2021 89,35 91,46 +4,59% 88,85 91,48 90,58 91,46 91,47 4.251 342.998.370.200
30/12/2020 87,19 87,45 +0,44% 86,65 87,59 87,34 87,42 87,45 8.270 262.935.491.800
29/12/2020 87,97 87,07 -0,27% 86,51 88,20 87,19 87,04 87,07 1.196 172.010.410.300
28/12/2020 87,79 87,31 -0,06% 87,08 88,58 87,91 87,31 87,32 2.226 228.578.460.100
23/12/2020 86,53 87,36 +0,48% 86,40 87,53 87,07 87,35 87,36 27 154.216.301.700
22/12/2020 86,86 86,94 +0,09% 85,43 86,99 86,24 86,86 86,94 6.542 199.727.462.300
21/12/2020 86,15 86,86 -1,07% 84,78 87,40 86,53 86,85 86,86 5.825 275.851.596.400
18/12/2020 87,62 87,80 +0,69% 87,43 88,38 87,94 87,80 87,84 5.430 209.698.412.500
17/12/2020 86,50 87,20 +1,14% 86,17 87,95 87,25 87,20 87,21 7.908 186.444.924.500
16/12/2020 84,90 86,22 +2,04% 84,36 86,23 85,42 86,20 86,22 8.160 196.805.134.700
15/12/2020 84,16 84,50 +1,14% 84,01 85,38 84,72 84,47 84,50 5.491 158.972.311.200
14/12/2020 85,20 83,55 -1,54% 82,95 85,22 83,81 83,54 83,55 5.036 175.434.185.700
11/12/2020 84,62 84,86 -0,16% 84,40 85,28 84,78 84,85 84,86 6.243 213.116.403.900
10/12/2020 83,65 85,00 +2,78% 83,20 85,22 84,43 85,00 85,02 5.599 348.133.391.100
9/12/2020 83,10 82,70 -0,24% 82,22 83,83 82,81 82,68 82,70 9.738 223.095.993.000
8/12/2020 82,97 82,90 -0,06% 81,66 83,30 82,57 82,90 82,91 2.188 236.151.034.900
7/12/2020 82,42 82,95 +1,18% 81,67 82,99 82,40 82,93 82,95 7.050 225.782.281.500
4/12/2020 80,10 81,98 +3,82% 80,10 82,68 81,94 81,96 81,98 7.129 398.740.582.200
3/12/2020 81,00 78,96 -1,10% 78,61 81,05 79,58 78,96 79,00 1.231 279.810.257.400
2/12/2020 80,90 79,84 -1,74% 77,31 81,25 79,40 79,75 79,84 3.983 426.430.409.300
1/12/2020 79,83 81,25 +4,17% 79,25 81,50 80,59 81,21 81,25 5.314 495.156.076.400
30/11/2020 78,85 78,00 -0,56% 77,12 79,36 77,95 77,90 78,00 4.606 378.798.930.400
27/11/2020 77,00 78,44 +2,44% 76,77 78,78 78,00 78,41 78,44 4.749 381.979.571.400
26/11/2020 75,42 76,57 +1,42% 75,40 76,60 76,11 76,56 76,57 8.410 154.959.140.800
25/11/2020 73,80 75,50 +0,94% 73,61 75,90 74,96 75,49 75,50 2.202 271.893.109.500
24/11/2020 71,05 74,80 +4,92% 70,18 74,89 73,15 74,76 74,80 6.155 347.536.012.500
23/11/2020 68,81 71,29 +4,16% 68,50 71,32 70,20 71,22 71,29 3.741 271.411.879.000
20/11/2020 67,93 68,44 +1,06% 67,45 68,44 67,95 68,35 68,44 9.768 156.756.550.900
19/11/2020 66,71 67,72 +1,91% 66,47 67,72 67,03 67,72 67,74 8.087 173.824.030.800
18/11/2020 66,99 66,45 -0,78% 66,07 67,39 66,59 66,44 66,45 4.440 152.200.847.100
17/11/2020 64,80 66,97 +3,16% 64,80 68,10 66,84 66,94 66,97 1.001 417.626.707.200
16/11/2020 63,50 64,92 +2,64% 62,97 65,34 63,77 64,92 64,99 385 583.354.829.600
13/11/2020 62,73 63,25 +0,93% 62,61 63,55 63,13 63,25 63,26 6.378 158.345.914.000
12/11/2020 63,57 62,67 -1,46% 62,46 63,77 62,95 62,61 62,67 7.045 149.369.014.700
11/11/2020 63,18 63,60 +0,70% 63,00 63,92 63,42 63,54 63,60 1.494 164.315.871.200
10/11/2020 63,24 63,16 -0,05% 62,69 63,59 63,23 63,16 63,18 8.251 341.225.585.900
9/11/2020 64,15 63,19 0,00% 62,87 64,27 63,46 63,15 63,19 578 239.436.168.600
6/11/2020 62,38 63,19 +1,02% 62,34 63,96 63,38 63,16 63,19 4.893 167.679.916.100
5/11/2020 62,30 62,55 +1,58% 61,45 63,06 62,45 62,55 62,58 9.650 159.659.255.800
4/11/2020 63,28 61,58 -2,78% 61,45 63,28 62,03 61,58 61,59 1.044 173.281.466.100
3/11/2020 61,90 63,34 +4,61% 61,22 63,34 62,38 63,26 63,34 1.852 205.261.522.300
30/10/2020 61,80 60,55 -2,37% 60,01 62,41 61,00 60,55 60,57 1.039 167.629.032.800
29/10/2020 60,97 62,02 +2,92% 59,79 62,24 61,40 62,02 62,07 8.592 233.343.961.800
28/10/2020 61,95 60,26 -3,63% 60,25 62,07 60,83 60,26 60,27 9.204 144.100.731.000
27/10/2020 62,50 62,53 +0,05% 62,06 62,90 62,57 62,53 62,54 8.720 113.612.328.600
26/10/2020 62,90 62,50 -1,50% 62,01 63,45 62,56 62,50 62,51 6.174 114.192.491.800
23/10/2020 62,62 63,45 +0,55% 62,22 63,89 63,15 63,45 63,46 4.309 153.244.751.100
22/10/2020 63,11 63,10 +0,40% 62,44 63,49 63,08 63,09 63,10 9.308 202.484.772.000
21/10/2020 61,65 62,85 +1,63% 61,60 63,21 62,76 62,85 62,95 9.037 134.817.921.700
20/10/2020 61,78 61,84 -0,18% 61,33 62,29 61,88 61,84 61,86 4.133 156.426.458.900
19/10/2020 62,73 61,95 -0,47% 61,95 63,18 62,52 61,95 62,00 1.233 182.306.177.200
16/10/2020 62,70 62,24 -0,37% 62,24 63,10 62,62 62,23 62,24 9.507 99.396.589.800
15/10/2020 62,41 62,47 -0,84% 61,98 62,86 62,51 62,47 62,50 4.133 101.956.273.900
14/10/2020 62,08 63,00 +1,38% 62,04 63,29 62,81 63,00 63,01 3.006 139.514.745.200
13/10/2020 61,27 62,14 +0,88% 61,03 62,64 61,91 62,14 62,20 3.088 115.176.562.000
9/10/2020 61,69 61,60 +0,51% 60,85 61,94 61,33 61,59 61,60 2.922 129.546.043.600
8/10/2020 60,35 61,29 +1,86% 60,06 61,49 60,92 61,29 61,30 4.181 135.299.357.000
7/10/2020 59,14 60,17 +2,64% 58,96 60,76 59,94 60,16 60,17 2.140 163.517.040.100
6/10/2020 60,01 58,62 -1,63% 58,21 60,28 59,03 58,61 58,62 5.854 129.590.596.600
5/10/2020 58,90 59,59 +2,18% 58,75 59,84 59,50 59,58 59,59 2.128 106.429.588.500
2/10/2020 58,61 58,32 -0,92% 58,11 59,44 58,74 58,32 58,34 4.213 139.033.596.500
1/10/2020 59,53 58,86 -0,42% 58,02 59,85 58,61 58,80 58,86 3.594 133.978.259.100
30/9/2020 59,21 59,11 +1,30% 58,75 60,27 59,50 59,10 59,11 9.823 154.412.194.300
29/9/2020 58,73 58,35 -0,73% 58,35 59,96 59,02 58,35 58,36 45 154.642.173.900
28/9/2020 59,94 58,78 -0,79% 58,70 60,24 59,34 58,75 58,78 2.028 179.605.150.700
25/9/2020 58,35 59,25 +1,01% 58,20 59,45 58,91 59,25 59,26 8.572 162.510.974.300
24/9/2020 59,69 58,66 -0,74% 58,44 59,78 59,07 58,66 58,68 1.825 186.709.278.300
23/9/2020 57,67 59,10 +2,23% 57,06 59,61 58,59 59,10 59,11 9.535 218.938.133.200
22/9/2020 58,14 57,81 -3,65% 57,15 58,28 57,73 57,80 57,81 168 138.552.964.600
21/9/2020 61,05 60,00 -2,69% 59,44 61,39 59,97 60,00 60,01 5.084 318.612.583.300
18/9/2020 62,48 61,66 -0,68% 61,66 63,10 62,22 61,66 61,70 4.057 206.239.877.800
17/9/2020 60,40 62,08 +1,82% 60,11 62,42 61,53 62,04 62,08 999 193.220.122.000
16/9/2020 62,32 60,97 -2,60% 60,65 62,50 61,12 60,93 60,97 7.752 176.319.548.400
15/9/2020 62,71 62,60 +1,11% 62,15 63,65 62,93 62,57 62,60 695 204.969.030.700
14/9/2020 62,80 61,91 -0,06% 61,38 63,35 62,00 61,91 61,92 1.697 221.432.571.600
11/9/2020 60,05 61,95 +5,84% 59,84 62,30 61,36 61,95 61,96 5.490 282.639.526.200
10/9/2020 60,00 58,53 -2,45% 58,32 60,20 59,02 58,50 58,53 4.835 114.701.540.600
9/9/2020 59,90 60,00 +1,23% 59,37 60,33 59,80 59,90 60,00 8.132 98.564.585.600
8/9/2020 59,59 59,27 -2,02% 58,91 59,76 59,27 59,23 59,27 3.796 86.924.676.100
4/9/2020 59,71 60,49 +1,97% 58,70 60,50 59,86 60,40 60,49 1.316 159.463.218.300
3/9/2020 60,00 59,32 -3,26% 58,85 60,55 59,44 59,31 59,32 1.190 214.717.273.500
2/9/2020 61,90 61,32 -0,71% 60,32 62,34 60,96 61,14 61,32 2.169 132.890.008.100
1/9/2020 60,29 61,76 +3,49% 60,20 61,79 61,33 61,74 61,76 2.877 148.405.473.300
31/8/2020 61,10 59,68 -2,32% 59,68 61,15 60,29 59,68 59,80 7.773 187.392.244.300
28/8/2020 61,18 61,10 +0,51% 60,63 61,70 61,21 61,10 61,14 3.347 92.063.682.700
27/8/2020 61,69 60,79 -1,55% 60,33 62,18 60,97 60,78 60,80 7.934 110.979.804.000
26/8/2020 61,66 61,75 +0,21% 61,24 62,35 61,70 61,72 61,75 5.311 147.623.105.700
25/8/2020 62,80 61,62 -2,13% 61,05 62,84 61,69 61,62 61,63 6.226 145.254.042.300
24/8/2020 62,94 62,96 +1,22% 62,24 63,13 62,72 62,88 62,96 5.575 112.554.905.700
21/8/2020 62,41 62,20 -1,19% 61,51 62,79 62,13 62,20 62,21 6.095 169.272.526.000
20/8/2020 61,82 62,95 +0,90% 61,67 63,50 62,74 62,93 62,95 5.860 162.300.937.500
19/8/2020 63,41 62,39 -1,06% 62,33 63,88 63,03 62,38 62,39 8.747 148.373.228.400
18/8/2020 63,30 63,06 +1,33% 62,85 63,70 63,36 63,06 63,10 3.968 204.063.143.900
17/8/2020 61,78 62,23 +1,43% 61,15 62,60 62,04 62,15 62,24 6.044 265.479.504.600
14/8/2020 60,35 61,35 +1,66% 60,30 61,43 60,94 61,35 61,36 1.483 108.773.529.100
13/8/2020 61,40 60,35 -1,87% 60,11 62,16 60,85 60,35 60,39 1.552 151.570.437.200
12/8/2020 60,88 61,50 +2,02% 60,58 62,29 61,60 61,49 61,50 1.378 182.509.196.400
11/8/2020 62,79 60,28 -3,09% 60,16 62,82 61,39 60,28 60,29 8.253 146.253.712.600
10/8/2020 60,70 62,20 +2,89% 60,41 62,20 61,39 62,10 62,20 3.169 180.150.688.900
7/8/2020 61,39 60,45 -2,23% 59,78 61,39 60,57 60,45 60,46 879 172.197.920.200
6/8/2020 62,62 61,83 -0,58% 61,28 62,88 62,07 61,70 61,83 7.838 139.470.569.500
5/8/2020 61,90 62,19 +2,45% 61,85 62,90 62,31 62,19 62,20 9.345 230.563.846.600
4/8/2020 60,26 60,70 +0,73% 59,36 60,84 60,24 60,68 60,70 5.778 1.099.639.595.100
3/8/2020 61,86 60,26 -0,74% 60,26 62,67 61,38 60,26 60,29 9.051 220.450.087.000
31/7/2020 61,10 60,71 -0,91% 60,50 62,21 60,92 60,70 60,74 8.534 160.348.996.700
30/7/2020 62,30 61,27 -2,67% 60,65 62,37 61,40 61,27 61,28 1.039 197.799.399.200
29/7/2020 61,21 62,95 +4,33% 60,85 62,95 62,13 62,94 62,96 1.577 183.221.728.000
28/7/2020 60,70 60,34 -1,68% 60,20 61,16 60,60 60,34 60,40 3.372 131.549.989.600
27/7/2020 59,10 61,37 +4,73% 58,98 61,63 60,60 61,37 61,38 8.895 212.883.406.300
24/7/2020 58,57 58,60 -0,42% 57,82 58,85 58,31 58,60 58,61 2.086 131.461.017.000
23/7/2020 59,90 58,85 -0,66% 58,64 60,16 59,30 58,84 58,85 5.258 102.541.355.800
22/7/2020 59,93 59,24 -0,77% 58,80 60,25 59,36 59,23 59,24 3.541 116.625.281.100
21/7/2020 60,44 59,70 -1,81% 59,27 60,48 59,67 59,69 59,70 2.161 173.314.878.000
20/7/2020 61,12 60,80 -0,39% 60,35 61,49 61,02 60,80 60,86 9.930 100.632.393.100
17/7/2020 60,50 61,04 +1,53% 60,32 61,25 60,84 61,00 61,04 1.010 114.965.872.500
16/7/2020 61,30 60,12 -2,70% 59,85 61,69 60,49 60,11 60,13 4.836 137.864.731.700
15/7/2020 62,30 61,79 +0,15% 60,39 62,93 61,40 61,78 61,79 7.164 183.183.478.500
14/7/2020 57,92 61,70 +7,03% 57,90 61,97 60,49 61,70 61,71 8.304 315.988.808.800
13/7/2020 57,73 57,65 +1,19% 57,65 59,22 58,47 57,65 57,69 781 168.306.476.500
10/7/2020 56,52 56,97 +0,97% 56,16 57,30 56,94 56,97 56,99 7.478 83.870.397.100
9/7/2020 57,52 56,42 -1,57% 56,06 57,68 56,73 56,42 56,43 6.609 111.996.783.700
8/7/2020 56,90 57,32 +1,69% 55,79 57,72 57,17 57,32 57,38 776 186.584.288.300
7/7/2020 56,74 56,37 -0,35% 56,10 56,98 56,44 56,36 56,37 3.758 76.758.875.900
6/7/2020 56,09 56,57 +2,37% 55,59 56,74 56,27 56,56 56,57 4.719 132.853.637.400
3/7/2020 55,20 55,26 -0,41% 54,93 55,70 55,33 55,26 55,30 4.680 43.333.434.900
2/7/2020 54,85 55,49 +1,74% 54,75 55,74 55,22 55,49 55,50 3.913 133.360.801.400
1/7/2020 56,08 54,54 -2,47% 54,05 56,08 54,65 54,53 54,54 2.716 158.504.780.100
30/6/2020 55,44 55,92 +0,52% 55,01 56,54 55,82 55,92 55,95 3.106 153.315.695.000
29/6/2020 55,44 55,63 +0,02% 54,84 55,91 55,38 55,60 55,63 2.851 85.594.531.600
26/6/2020 55,90 55,62 -0,68% 55,21 56,95 55,96 55,57 55,62 3.515 121.200.399.200
25/6/2020 55,50 56,00 +1,10% 54,87 56,15 55,50 55,99 56,00 235 94.653.547.900
24/6/2020 56,25 55,39 -0,36% 54,82 56,26 55,41 55,36 55,39 3.041 100.610.002.200
23/6/2020 55,53 55,59 +1,07% 55,37 56,56 55,99 55,59 55,64 5.177 102.322.005.100
22/6/2020 55,00 55,00 -0,31% 54,43 55,35 54,88 54,97 55,00 3.296 81.726.044.700
19/6/2020 56,33 55,17 -1,78% 54,71 56,60 55,37 55,04 55,17 2.914 210.849.468.500
18/6/2020 56,30 56,17 -0,05% 55,61 56,54 56,15 56,17 56,18 5.806 144.701.968.700
17/6/2020 55,49 56,20 +1,46% 55,15 56,44 55,87 56,20 56,21 8.999 155.563.420.100
16/6/2020 55,49 55,39 +2,80% 54,22 55,50 55,07 55,36 55,39 4.128 161.541.009.700
15/6/2020 52,50 53,88 +0,90% 52,13 54,43 53,32 53,88 53,98 1.241 146.247.517.900
12/6/2020 53,71 53,40 -1,48% 51,98 54,05 52,95 53,40 53,42 9.190 165.335.065.400
10/6/2020 54,91 54,20 -1,44% 53,76 55,20 54,35 54,17 54,20 2.842 132.186.285.000
9/6/2020 54,16 54,99 +0,38% 54,12 54,99 54,64 54,98 54,99 597 108.516.785.500
8/6/2020 54,98 54,78 +0,31% 53,98 55,65 54,60 54,77 54,78 1.055 149.933.719.100
5/6/2020 56,39 54,61 -1,89% 54,34 56,70 55,31 54,61 54,64 1.244 220.160.709.100
4/6/2020 53,72 55,66 +3,73% 53,52 55,70 54,78 55,64 55,66 6.221 206.198.726.700
3/6/2020 53,90 53,66 +0,45% 53,38 54,34 53,79 53,65 53,66 8.471 169.921.466.300
2/6/2020 53,80 53,42 0,00% 53,00 53,80 53,38 53,41 53,42 2.534 136.690.429.000
1/6/2020 52,82 53,42 +0,79% 52,50 53,85 53,39 53,42 53,44 8.333 144.967.199.500
29/5/2020 51,40 53,00 +5,81% 51,06 53,00 52,39 52,97 53,00 2.632 485.377.569.700
28/5/2020 51,00 50,09 -1,09% 50,05 51,65 50,74 50,08 50,09 2.430 119.398.595.700
27/5/2020 49,84 50,64 +2,93% 48,78 50,83 50,15 50,64 50,65 9.528 160.146.134.100
26/5/2020 50,38 49,20 -1,80% 48,84 50,52 49,48 49,18 49,20 5.901 143.099.708.800
25/5/2020 51,41 50,10 -0,34% 49,92 51,68 50,49 50,10 50,13 9.464 106.854.151.000
22/5/2020 50,77 50,27 -1,68% 49,90 51,10 50,32 50,27 50,29 1.283 120.451.832.100
21/5/2020 52,29 51,13 -2,61% 50,37 52,66 51,35 51,10 51,13 8.734 214.670.431.900
20/5/2020 53,37 52,50 +0,11% 52,50 53,67 53,11 52,50 52,54 9.051 143.498.951.900
19/5/2020 51,30 52,44 +2,30% 51,09 52,71 52,13 52,40 52,45 8.424 144.437.024.700
18/5/2020 50,34 51,26 +6,68% 49,95 51,60 51,03 51,25 51,26 8.392 214.002.264.800
15/5/2020 48,69 48,05 -0,08% 48,05 49,30 48,53 48,05 48,09 5.666 170.818.449.300
14/5/2020 47,95 48,09 -0,93% 46,94 48,46 47,83 48,09 48,10 4.251 169.885.959.800
13/5/2020 48,17 48,54 +2,28% 47,66 49,18 48,44 48,51 48,54 7.956 165.483.577.400
12/5/2020 48,43 47,46 -0,57% 47,46 48,60 48,05 47,46 47,60 3.235 104.798.974.700
11/5/2020 48,21 47,73 -2,29% 47,73 49,25 48,27 47,73 47,80 7.717 119.643.240.800
8/5/2020 47,50 48,85 +6,08% 46,97 48,96 48,07 48,85 48,86 1.063 163.067.578.400
7/5/2020 45,63 46,05 +3,88% 45,45 46,98 46,34 46,05 46,19 5.977 195.544.695.000
6/5/2020 44,19 44,33 +1,44% 43,61 44,76 44,10 44,33 44,46 902 117.326.508.100
5/5/2020 44,45 43,70 -0,52% 43,70 45,03 44,25 43,70 43,79 5.637 84.388.186.900
4/5/2020 43,70 43,93 -2,07% 43,40 44,33 43,82 43,93 43,98 2.410 74.471.269.500
30/4/2020 45,71 44,86 -4,00% 44,76 46,17 45,18 44,86 44,92 9.799 116.205.751.000
29/4/2020 45,35 46,73 +4,75% 44,84 47,38 46,24 46,72 46,73 3.469 153.562.616.100
28/4/2020 45,20 44,61 +0,13% 43,48 45,29 44,38 44,60 44,61 9.419 113.990.191.100
27/4/2020 44,46 44,55 +1,81% 43,86 45,05 44,54 44,55 44,57 3.614 113.936.446.600
24/4/2020 43,37 43,76 +0,57% 41,83 44,20 43,14 43,74 43,76 115 237.993.395.900
23/4/2020 43,29 43,51 +1,42% 42,81 44,69 43,84 43,50 43,52 7.809 119.136.409.200
22/4/2020 42,60 42,90 +1,04% 42,05 43,24 42,83 42,90 42,91 2.397 97.201.121.500
20/4/2020 43,26 42,46 -3,50% 42,23 43,26 42,73 42,46 42,47 8.483 124.144.363.700
17/4/2020 43,90 44,00 +2,90% 43,22 44,23 43,76 44,00 44,01 5.892 103.302.345.800
16/4/2020 43,80 42,76 -1,00% 42,04 43,99 42,66 42,75 42,78 6.644 104.273.604.500
15/4/2020 43,50 43,19 -3,01% 42,61 43,90 43,30 43,19 43,37 6.211 124.765.935.700
14/4/2020 45,62 44,53 -0,09% 44,50 46,00 45,28 44,53 44,55 7.014 111.923.126.600
13/4/2020 43,20 44,57 +2,98% 42,98 44,57 44,12 44,45 44,57 9.413 97.375.011.000
9/4/2020 43,95 43,28 -0,53% 42,84 44,47 43,68 43,28 43,29 9.923 130.298.448.800
8/4/2020 43,50 43,51 -0,62% 43,05 44,25 43,58 43,51 43,55 2.000 128.430.804.900
7/4/2020 45,19 43,78 +1,51% 43,56 45,50 44,34 43,78 43,84 7.994 151.637.576.500
6/4/2020 42,60 43,13 +6,49% 41,97 43,39 42,90 43,02 43,13 264 137.384.539.800
3/4/2020 42,80 40,50 -5,33% 39,76 42,87 40,84 40,50 40,51 7.955 129.288.534.600
2/4/2020 43,95 42,78 -1,36% 41,92 44,57 43,23 42,77 42,78 2.475 148.614.721.200
1/4/2020 41,81 43,37 +0,35% 41,20 44,12 43,21 43,36 43,37 643 160.281.501.000
31/3/2020 42,30 43,22 +3,47% 42,22 44,49 43,43 43,20 43,22 1.406 170.443.515.100
30/3/2020 40,92 41,77 +4,16% 40,74 42,32 41,66 41,74 41,80 8.354 130.409.126.700
27/3/2020 39,30 40,10 -4,52% 39,20 41,44 40,31 40,10 40,30 8.108 130.355.464.200
26/3/2020 41,01 42,00 +2,82% 39,99 42,41 41,50 41,90 42,00 9.687 150.480.057.700
25/3/2020 38,19 40,85 +8,53% 38,09 41,35 39,88 40,85 40,87 7.175 151.813.021.000
24/3/2020 36,86 37,64 +10,38% 36,86 38,65 37,49 37,50 37,80 2.678 138.887.476.100
23/3/2020 35,55 34,10 -3,10% 33,37 35,86 34,33 34,05 34,10 7.362 144.072.393.100
20/3/2020 37,90 35,19 -3,32% 34,71 39,41 37,11 35,17 35,20 6.891 187.340.343.700
19/3/2020 37,50 36,40 -5,82% 35,26 39,00 37,10 36,40 36,41 6.440 195.339.520.800
18/3/2020 38,80 38,65 -6,89% 35,70 40,87 38,38 38,60 38,69 2.283 229.098.088.300
17/3/2020 40,50 41,51 +6,33% 39,11 43,57 41,73 41,51 41,52 7.960 220.118.682.500
16/3/2020 36,01 39,04 -9,00% 36,01 41,40 39,33 39,04 39,12 3.360 232.387.304.700
13/3/2020 42,00 42,90 +21,36% 37,00 44,03 40,44 42,80 42,90 9.584 273.550.625.300
12/3/2020 36,00 35,35 -13,23% 32,45 36,00 34,67 35,33 35,35 2.688 215.760.588.900
11/3/2020 43,01 40,74 -9,08% 39,00 44,29 41,52 40,74 40,75 9.139 207.722.297.700
10/3/2020 41,90 44,81 +18,45% 40,80 45,34 42,71 44,30 44,39 3.742 270.248.280.400
9/3/2020 40,45 37,83 -15,20% 37,81 41,54 39,46 37,83 37,98 9.752 232.973.509.000
6/3/2020 44,20 44,61 -4,78% 43,65 45,82 44,53 44,61 44,62 3.486 176.881.938.900
5/3/2020 47,66 46,85 -3,54% 45,95 47,95 47,18 46,84 46,85 6.393 137.284.325.800
4/3/2020 48,00 48,57 +4,79% 47,00 49,09 48,14 48,57 48,58 9.390 151.549.392.200
3/3/2020 46,74 46,35 -0,02% 46,07 49,09 47,46 46,34 46,38 5.554 248.710.527.200
2/3/2020 44,88 46,36 +4,63% 44,81 47,09 46,13 46,36 46,40 8.781 223.146.680.400
28/2/2020 43,99 44,31 -0,36% 43,20 44,31 43,78 44,00 44,32 713 145.480.052.700
27/2/2020 44,65 44,47 -1,94% 43,56 45,54 44,68 44,45 44,49 2.356 189.534.234.400
26/2/2020 46,66 45,35 -9,54% 45,06 46,84 45,85 45,33 45,35 9.369 215.150.589.200
21/2/2020 51,00 50,13 -3,97% 49,80 51,14 50,20 50,13 50,14 5.936 161.924.769.700
20/2/2020 53,27 52,20 -1,16% 52,06 53,49 52,73 52,18 52,24 1.444 99.235.993.700
19/2/2020 52,93 52,81 +0,02% 52,40 53,12 52,80 52,80 52,82 7.055 76.243.515.700
18/2/2020 52,55 52,80 -1,14% 52,12 53,05 52,52 52,80 52,81 7.624 94.826.100.600
17/2/2020 51,71 53,41 +4,73% 51,62 53,41 52,66 53,30 53,41 5.781 148.159.020.900
14/2/2020 52,21 51,00 -2,19% 50,95 52,28 51,24 51,00 51,02 9.344 101.952.515.100
13/2/2020 52,22 52,14 -1,75% 51,56 52,40 52,03 52,13 52,14 6.659 104.610.759.100
12/2/2020 53,10 53,07 +1,96% 52,83 53,38 53,13 53,06 53,10 2.665 151.649.302.000
11/2/2020 51,15 52,05 +3,71% 51,02 52,20 51,89 52,02 52,05 8.203 143.013.718.100
10/2/2020 51,90 50,19 -3,67% 49,92 51,90 50,63 50,19 50,27 9.127 143.021.030.500
7/2/2020 52,88 52,10 -2,21% 51,92 52,96 52,27 52,05 52,10 8.257 75.542.920.400
6/2/2020 53,66 53,28 +0,55% 52,82 53,92 53,47 53,27 53,28 5.514 118.486.666.500
5/2/2020 53,32 52,99 +1,38% 52,99 53,62 53,27 52,99 53,00 1.316 142.774.251.900
4/2/2020 52,20 52,27 +2,67% 51,97 52,58 52,32 52,25 52,28 560 112.801.432.300
3/2/2020 50,50 50,91 +1,27% 49,80 51,09 50,65 50,91 50,94 6.258 95.529.100.700
31/1/2020 50,96 50,27 -2,39% 49,80 51,06 50,26 50,26 50,27 6.620 150.724.166.100
30/1/2020 49,97 51,50 +1,48% 49,80 51,50 50,50 51,47 51,50 8.706 116.578.429.900
29/1/2020 51,70 50,75 -0,88% 50,46 51,89 50,98 50,73 50,75 2.741 118.912.881.300
28/1/2020 51,20 51,20 +1,37% 51,08 52,09 51,49 51,20 51,24 8.643 118.672.316.300
27/1/2020 51,66 50,51 -6,12% 50,48 51,82 50,99 50,51 50,55 2.018 197.751.534.500
24/1/2020 55,62 53,80 -3,06% 53,69 55,73 54,36 53,79 53,80 5.978 107.350.731.500
23/1/2020 55,43 55,50 -1,42% 54,71 55,73 55,17 55,49 55,50 3.858 127.055.403.700
22/1/2020 56,60 56,30 +0,48% 56,06 56,85 56,37 56,26 56,30 850 97.350.715.200

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.