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 TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VGIR11 - FII VALREIII - CI
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 9,00 | 9,02 | +0,11% | 9,00 | 9,13 | 9,06 | 9,02 | 9,03 | 25.284 | 629.966.381 |
20/1/2025 | 9,00 | 9,01 | -0,33% | 8,92 | 9,14 | 9,02 | 9,01 | 9,03 | 30.070 | 668.196.317 |
17/1/2025 | 9,13 | 9,04 | -1,42% | 8,77 | 9,19 | 9,01 | 9,04 | 9,05 | 29.854 | 648.441.436 |
16/1/2025 | 9,20 | 9,17 | -0,11% | 9,10 | 9,27 | 9,18 | 9,15 | 9,17 | 14.373 | 474.790.196 |
15/1/2025 | 9,15 | 9,18 | +0,11% | 9,01 | 9,26 | 9,11 | 9,16 | 9,18 | 28.618 | 682.856.405 |
14/1/2025 | 9,17 | 9,17 | -2,03% | 9,16 | 9,31 | 9,23 | 9,16 | 9,17 | 20.987 | 358.565.730 |
13/1/2025 | 9,49 | 9,36 | -0,64% | 9,36 | 9,49 | 9,39 | 9,36 | 9,39 | 24.871 | 322.432.792 |
10/1/2025 | 9,50 | 9,42 | +0,21% | 9,35 | 9,54 | 9,39 | 9,37 | 9,42 | 34.763 | 464.746.535 |
9/1/2025 | 9,42 | 9,40 | -0,21% | 9,37 | 9,53 | 9,44 | 9,40 | 9,42 | 22.965 | 575.110.475 |
8/1/2025 | 9,40 | 9,42 | +0,21% | 9,37 | 9,46 | 9,41 | 9,41 | 9,42 | 26.951 | 306.096.063 |
7/1/2025 | 9,34 | 9,40 | -0,21% | 9,34 | 9,46 | 9,42 | 9,40 | 9,42 | 32.348 | 384.994.263 |
6/1/2025 | 9,33 | 9,42 | +0,96% | 9,32 | 9,47 | 9,39 | 9,40 | 9,42 | 22.163 | 448.943.940 |
3/1/2025 | 9,35 | 9,33 | +0,11% | 9,30 | 9,40 | 9,36 | 9,33 | 9,37 | 9.334 | 322.211.403 |
2/1/2025 | 9,35 | 9,32 | +0,32% | 9,25 | 9,40 | 9,34 | 9,32 | 9,37 | 12.249 | 380.217.562 |
30/12/2024 | 9,20 | 9,29 | +1,42% | 9,16 | 9,29 | 9,19 | 9,26 | 9,29 | 11.597 | 319.083.404 |
27/12/2024 | 9,05 | 9,16 | +1,22% | 9,05 | 9,28 | 9,13 | 9,16 | 9,17 | 51.930 | 722.443.591 |
26/12/2024 | 8,77 | 9,05 | +3,19% | 8,77 | 9,05 | 8,94 | 9,04 | 9,05 | 62.206 | 508.300.169 |
23/12/2024 | 8,41 | 8,77 | +3,42% | 8,35 | 8,92 | 8,71 | 8,76 | 8,77 | 35.254 | 696.635.028 |
20/12/2024 | 8,33 | 8,48 | +1,44% | 8,30 | 8,68 | 8,52 | 8,48 | 8,55 | 33.633 | 602.972.148 |
19/12/2024 | 8,28 | 8,36 | +0,72% | 8,12 | 8,43 | 8,29 | 8,36 | 8,39 | 38.230 | 794.369.254 |
18/12/2024 | 8,50 | 8,30 | -2,70% | 8,14 | 8,52 | 8,29 | 8,26 | 8,30 | 32.492 | 943.779.568 |
17/12/2024 | 8,69 | 8,53 | -2,18% | 8,44 | 8,72 | 8,52 | 8,51 | 8,53 | 19.076 | 623.363.930 |
16/12/2024 | 8,83 | 8,72 | -1,25% | 8,66 | 8,85 | 8,75 | 8,72 | 8,75 | 17.222 | 647.345.339 |
13/12/2024 | 8,72 | 8,83 | +0,80% | 8,70 | 8,85 | 8,77 | 8,81 | 8,83 | 30.324 | 773.463.969 |
12/12/2024 | 8,68 | 8,76 | -0,34% | 8,67 | 8,80 | 8,73 | 8,72 | 8,76 | 10.316 | 559.583.425 |
11/12/2024 | 8,80 | 8,79 | -0,11% | 8,70 | 8,87 | 8,75 | 8,78 | 8,79 | 17.341 | 612.208.098 |
10/12/2024 | 9,00 | 8,80 | -2,11% | 8,80 | 9,04 | 8,88 | 8,80 | 8,83 | 21.379 | 734.423.324 |
9/12/2024 | 9,11 | 8,99 | -1,32% | 8,97 | 9,19 | 9,04 | 8,98 | 8,99 | 30.716 | 788.782.012 |
6/12/2024 | 9,01 | 9,11 | +1,00% | 8,99 | 9,19 | 9,09 | 9,11 | 9,15 | 26.831 | 785.271.145 |
5/12/2024 | 9,28 | 9,02 | -2,80% | 9,01 | 9,28 | 9,07 | 9,02 | 9,04 | 27.388 | 1.033.588.185 |
4/12/2024 | 9,47 | 9,28 | -1,90% | 9,28 | 9,50 | 9,37 | 9,28 | 9,32 | 21.764 | 708.902.551 |
3/12/2024 | 9,50 | 9,46 | -0,42% | 9,45 | 9,55 | 9,50 | 9,46 | 9,47 | 26.938 | 535.880.356 |
2/12/2024 | 9,44 | 9,50 | +0,64% | 9,41 | 9,61 | 9,51 | 9,50 | 9,51 | 20.238 | 1.162.664.312 |
29/11/2024 | 9,35 | 9,44 | +0,96% | 9,32 | 9,50 | 9,38 | 9,43 | 9,44 | 25.715 | 772.788.961 |
28/11/2024 | 9,39 | 9,35 | -0,53% | 9,34 | 9,41 | 9,36 | 9,35 | 9,36 | 16.174 | 407.370.871 |
27/11/2024 | 9,50 | 9,40 | -0,84% | 9,39 | 9,50 | 9,43 | 9,40 | 9,42 | 19.695 | 542.487.127 |
26/11/2024 | 9,45 | 9,48 | +0,42% | 9,40 | 9,50 | 9,46 | 9,47 | 9,48 | 32.079 | 614.103.149 |
25/11/2024 | 9,47 | 9,44 | -0,32% | 9,43 | 9,57 | 9,49 | 9,44 | 9,45 | 23.217 | 481.183.930 |
22/11/2024 | 9,40 | 9,47 | +0,96% | 9,39 | 9,57 | 9,48 | 9,47 | 9,50 | 16.330 | 465.152.020 |
21/11/2024 | 9,40 | 9,38 | -0,64% | 9,36 | 9,47 | 9,40 | 9,38 | 9,39 | 25.047 | 484.427.594 |
19/11/2024 | 9,46 | 9,44 | -0,21% | 9,36 | 9,47 | 9,39 | 9,41 | 9,44 | 13.546 | 486.062.905 |
18/11/2024 | 9,58 | 9,46 | -1,05% | 9,46 | 9,58 | 9,52 | 9,46 | 9,48 | 22.680 | 487.899.614 |
14/11/2024 | 9,53 | 9,56 | +0,21% | 9,46 | 9,62 | 9,54 | 9,56 | 9,57 | 24.253 | 520.715.752 |
13/11/2024 | 9,54 | 9,54 | -0,52% | 9,46 | 9,56 | 9,51 | 9,52 | 9,54 | 15.512 | 673.265.096 |
12/11/2024 | 9,60 | 9,59 | 0,00% | 9,57 | 9,65 | 9,61 | 9,59 | 9,61 | 9.853 | 497.137.219 |
11/11/2024 | 9,62 | 9,59 | -0,31% | 9,52 | 9,64 | 9,58 | 9,59 | 9,61 | 16.216 | 517.970.164 |
8/11/2024 | 9,64 | 9,62 | -0,10% | 9,51 | 9,72 | 9,59 | 9,62 | 9,63 | 19.971 | 1.300.262.874 |
7/11/2024 | 9,64 | 9,63 | -0,10% | 9,61 | 9,76 | 9,67 | 9,63 | 9,65 | 12.358 | 611.310.213 |
6/11/2024 | 9,68 | 9,64 | -0,31% | 9,64 | 9,73 | 9,67 | 9,64 | 9,67 | 12.845 | 504.573.118 |
5/11/2024 | 9,75 | 9,67 | -0,72% | 9,66 | 9,77 | 9,70 | 9,67 | 9,70 | 17.766 | 496.993.784 |
4/11/2024 | 9,76 | 9,74 | -0,41% | 9,70 | 9,81 | 9,76 | 9,74 | 9,77 | 21.493 | 626.730.527 |
1/11/2024 | 9,76 | 9,78 | -0,31% | 9,74 | 9,81 | 9,78 | 9,78 | 9,80 | 19.944 | 417.011.225 |
31/10/2024 | 9,74 | 9,81 | +0,51% | 9,71 | 9,88 | 9,79 | 9,81 | 9,82 | 11.647 | 528.711.675 |
30/10/2024 | 9,72 | 9,76 | -0,20% | 9,69 | 9,81 | 9,77 | 9,76 | 9,80 | 14.963 | 525.880.587 |
29/10/2024 | 9,56 | 9,78 | +1,45% | 9,56 | 9,81 | 9,74 | 9,75 | 9,78 | 31.867 | 672.615.205 |
28/10/2024 | 9,46 | 9,64 | +1,47% | 9,45 | 9,66 | 9,52 | 9,63 | 9,65 | 33.684 | 609.845.035 |
25/10/2024 | 9,39 | 9,50 | +0,53% | 9,39 | 9,55 | 9,47 | 9,50 | 9,52 | 24.960 | 468.108.017 |
24/10/2024 | 9,49 | 9,45 | -0,21% | 9,35 | 9,50 | 9,42 | 9,45 | 9,47 | 22.030 | 481.580.539 |
23/10/2024 | 9,61 | 9,47 | -1,04% | 9,41 | 9,61 | 9,50 | 9,46 | 9,47 | 16.555 | 456.318.375 |
22/10/2024 | 9,61 | 9,57 | -0,62% | 9,51 | 9,63 | 9,56 | 9,56 | 9,57 | 22.923 | 453.693.308 |
21/10/2024 | 9,57 | 9,63 | +0,63% | 9,55 | 9,65 | 9,60 | 9,63 | 9,64 | 31.440 | 626.889.180 |
18/10/2024 | 9,29 | 9,57 | +2,57% | 9,26 | 9,62 | 9,51 | 9,56 | 9,57 | 25.742 | 758.950.859 |
17/10/2024 | 9,50 | 9,33 | -1,69% | 9,30 | 9,52 | 9,40 | 9,32 | 9,33 | 22.267 | 663.716.741 |
16/10/2024 | 9,61 | 9,49 | -1,04% | 9,45 | 9,62 | 9,50 | 9,48 | 9,49 | 24.131 | 900.783.146 |
15/10/2024 | 9,71 | 9,59 | -1,13% | 9,59 | 9,73 | 9,63 | 9,58 | 9,59 | 17.594 | 788.236.962 |
14/10/2024 | 9,77 | 9,70 | -0,72% | 9,68 | 9,77 | 9,71 | 9,69 | 9,70 | 17.419 | 487.123.862 |
11/10/2024 | 9,76 | 9,77 | -0,91% | 9,72 | 9,80 | 9,76 | 9,76 | 9,77 | 16.872 | 450.782.254 |
10/10/2024 | 9,86 | 9,86 | 0,00% | 9,80 | 9,88 | 9,86 | 9,86 | 9,88 | 17.835 | 685.645.835 |
9/10/2024 | 9,83 | 9,86 | +0,31% | 9,82 | 9,89 | 9,86 | 9,86 | 9,87 | 32.000 | 684.105.003 |
8/10/2024 | 9,86 | 9,83 | -0,30% | 9,80 | 9,89 | 9,84 | 9,82 | 9,83 | 16.467 | 499.176.713 |
7/10/2024 | 9,87 | 9,86 | 0,00% | 9,84 | 9,90 | 9,87 | 9,86 | 9,87 | 33.793 | 357.736.025 |
4/10/2024 | 9,87 | 9,86 | -0,10% | 9,85 | 9,89 | 9,86 | 9,86 | 9,87 | 24.360 | 453.239.003 |
3/10/2024 | 9,85 | 9,87 | +0,41% | 9,83 | 9,89 | 9,85 | 9,86 | 9,87 | 10.175 | 351.012.014 |
2/10/2024 | 9,82 | 9,83 | +0,20% | 9,80 | 9,85 | 9,83 | 9,83 | 9,85 | 17.164 | 323.570.290 |
1/10/2024 | 9,78 | 9,81 | +0,10% | 9,75 | 9,84 | 9,78 | 9,81 | 9,82 | 36.805 | 603.491.840 |
30/9/2024 | 9,85 | 9,80 | -0,41% | 9,78 | 9,86 | 9,81 | 9,79 | 9,80 | 17.753 | 562.835.410 |
26/9/2024 | 9,87 | 9,84 | -0,10% | 9,81 | 9,90 | 9,84 | 9,84 | 9,87 | 29.689 | 643.113.769 |
25/9/2024 | 9,88 | 9,85 | -0,10% | 9,83 | 9,91 | 9,85 | 9,85 | 9,86 | 15.928 | 509.596.289 |
24/9/2024 | 9,86 | 9,86 | +0,10% | 9,83 | 9,91 | 9,86 | 9,85 | 9,86 | 33.302 | 731.324.861 |
23/9/2024 | 9,85 | 9,85 | -0,30% | 9,82 | 9,87 | 9,84 | 9,85 | 9,86 | 22.497 | 463.828.445 |
20/9/2024 | 9,83 | 9,88 | +0,51% | 9,83 | 9,92 | 9,88 | 9,88 | 9,90 | 23.767 | 645.937.472 |
19/9/2024 | 9,88 | 9,83 | -0,51% | 9,82 | 9,91 | 9,83 | 9,83 | 9,84 | 21.573 | 834.007.941 |
18/9/2024 | 9,94 | 9,88 | -0,30% | 9,86 | 9,96 | 9,88 | 9,87 | 9,88 | 27.735 | 673.213.747 |
17/9/2024 | 9,99 | 9,91 | -0,90% | 9,85 | 10,00 | 9,89 | 9,91 | 9,93 | 64.349 | 850.072.294 |
16/9/2024 | 9,99 | 10,00 | +0,10% | 9,93 | 10,00 | 9,97 | 9,99 | 10,00 | 14.411 | 329.551.430 |
13/9/2024 | 9,92 | 9,99 | +0,60% | 9,90 | 10,00 | 9,96 | 9,99 | 10,00 | 17.474 | 315.988.938 |
12/9/2024 | 9,91 | 9,93 | -0,60% | 9,90 | 9,95 | 9,92 | 9,92 | 9,93 | 8.930 | 293.572.542 |
11/9/2024 | 9,98 | 9,99 | +0,10% | 9,91 | 10,00 | 9,98 | 9,99 | 10,00 | 9.035 | 320.593.894 |
10/9/2024 | 10,05 | 9,98 | -0,40% | 9,88 | 10,05 | 9,93 | 9,98 | 9,99 | 22.372 | 944.497.619 |
9/9/2024 | 10,12 | 10,02 | -0,79% | 9,99 | 10,13 | 10,04 | 10,02 | 10,04 | 11.794 | 596.386.727 |
6/9/2024 | 10,13 | 10,10 | +0,10% | 10,07 | 10,13 | 10,10 | 10,09 | 10,10 | 11.379 | 361.402.833 |
5/9/2024 | 10,14 | 10,09 | -0,20% | 10,06 | 10,14 | 10,09 | 10,08 | 10,09 | 10.211 | 279.201.439 |
4/9/2024 | 10,12 | 10,11 | 0,00% | 10,06 | 10,14 | 10,09 | 10,11 | 10,12 | 13.633 | 359.493.252 |
3/9/2024 | 10,16 | 10,11 | -0,49% | 10,06 | 10,18 | 10,13 | 10,10 | 10,11 | 13.221 | 481.116.684 |
2/9/2024 | 10,11 | 10,16 | +0,69% | 10,09 | 10,17 | 10,14 | 10,15 | 10,16 | 11.509 | 401.744.399 |
30/8/2024 | 10,06 | 10,09 | +0,60% | 10,06 | 10,12 | 10,09 | 10,09 | 10,11 | 13.336 | 385.374.814 |
29/8/2024 | 10,03 | 10,03 | +0,10% | 10,01 | 10,08 | 10,04 | 10,01 | 10,03 | 10.234 | 331.174.420 |
28/8/2024 | 9,98 | 10,02 | +0,60% | 9,96 | 10,04 | 10,00 | 10,02 | 10,03 | 10.257 | 552.762.305 |
27/8/2024 | 9,91 | 9,96 | +0,40% | 9,91 | 9,97 | 9,94 | 9,95 | 9,96 | 14.417 | 378.713.730 |
26/8/2024 | 9,91 | 9,92 | +0,40% | 9,88 | 9,92 | 9,90 | 9,92 | 9,93 | 8.437 | 732.505.114 |
23/8/2024 | 9,88 | 9,88 | +0,10% | 9,85 | 9,95 | 9,89 | 9,88 | 9,89 | 17.636 | 806.651.496 |
22/8/2024 | 9,89 | 9,87 | -0,20% | 9,87 | 9,90 | 9,88 | 9,86 | 9,87 | 13.706 | 285.036.008 |
21/8/2024 | 9,87 | 9,89 | +0,71% | 9,83 | 9,89 | 9,87 | 9,88 | 9,89 | 12.101 | 394.055.669 |
20/8/2024 | 9,86 | 9,82 | +0,10% | 9,80 | 9,87 | 9,82 | 9,82 | 9,83 | 14.520 | 470.441.589 |
19/8/2024 | 9,87 | 9,81 | -0,30% | 9,81 | 9,88 | 9,85 | 9,81 | 9,83 | 10.467 | 443.601.799 |
16/8/2024 | 9,83 | 9,84 | +0,31% | 9,81 | 9,92 | 9,86 | 9,84 | 9,86 | 5.486 | 699.946.662 |
15/8/2024 | 9,83 | 9,81 | -0,10% | 9,79 | 9,84 | 9,80 | 9,81 | 9,82 | 697 | 302.000.983 |
14/8/2024 | 9,77 | 9,82 | +0,51% | 9,75 | 9,82 | 9,78 | 9,81 | 9,82 | 1.753 | 275.280.617 |
13/8/2024 | 9,74 | 9,77 | -0,81% | 9,70 | 9,79 | 9,75 | 9,75 | 9,77 | 1.462 | 412.703.579 |
12/8/2024 | 9,87 | 9,85 | -0,30% | 9,84 | 9,88 | 9,86 | 9,85 | 9,87 | 3.896 | 306.286.655 |
9/8/2024 | 9,83 | 9,88 | +1,02% | 9,80 | 9,90 | 9,85 | 9,87 | 9,88 | 4.515 | 302.323.459 |
8/8/2024 | 9,87 | 9,78 | -0,41% | 9,71 | 9,87 | 9,75 | 9,78 | 9,79 | 6.030 | 703.053.523 |
7/8/2024 | 9,89 | 9,82 | -0,71% | 9,78 | 9,90 | 9,84 | 9,81 | 9,82 | 9.572 | 404.427.259 |
6/8/2024 | 9,87 | 9,89 | 0,00% | 9,84 | 9,90 | 9,87 | 9,88 | 9,89 | 370 | 266.964.745 |
5/8/2024 | 9,89 | 9,89 | 0,00% | 9,84 | 9,90 | 9,86 | 9,88 | 9,89 | 6.615 | 313.285.155 |
2/8/2024 | 9,90 | 9,89 | -0,10% | 9,89 | 9,92 | 9,90 | 9,88 | 9,89 | 757 | 350.391.366 |
1/8/2024 | 9,92 | 9,90 | -0,20% | 9,85 | 9,93 | 9,88 | 9,89 | 9,90 | 5.681 | 457.984.875 |
31/7/2024 | 9,90 | 9,92 | +0,40% | 9,88 | 9,92 | 9,89 | 9,91 | 9,92 | 1.436 | 296.349.177 |
30/7/2024 | 9,91 | 9,88 | -0,30% | 9,86 | 9,96 | 9,89 | 9,88 | 9,89 | 1.799 | 332.217.733 |
29/7/2024 | 9,94 | 9,91 | -0,20% | 9,90 | 9,95 | 9,91 | 9,90 | 9,91 | 6.749 | 283.566.892 |
26/7/2024 | 9,94 | 9,93 | 0,00% | 9,92 | 9,99 | 9,94 | 9,93 | 9,94 | 6.083 | 279.038.007 |
25/7/2024 | 9,95 | 9,93 | +0,10% | 9,91 | 9,96 | 9,93 | 9,93 | 9,94 | 5.724 | 227.427.532 |
24/7/2024 | 9,96 | 9,92 | -0,30% | 9,92 | 9,99 | 9,95 | 9,92 | 9,94 | 7.564 | 194.984.306 |
23/7/2024 | 9,99 | 9,95 | -0,30% | 9,89 | 10,02 | 9,96 | 9,94 | 9,95 | 9.489 | 261.033.634 |
22/7/2024 | 10,00 | 9,98 | -0,20% | 9,97 | 10,04 | 10,00 | 9,97 | 9,98 | 2.348 | 266.999.657 |
19/7/2024 | 10,06 | 10,00 | -0,40% | 9,99 | 10,06 | 10,01 | 10,14 | 10,02 | 1.204 | 208.064.327 |
18/7/2024 | 10,06 | 10,04 | 0,00% | 9,99 | 10,06 | 10,01 | 10,03 | 10,04 | 9.465 | 354.884.149 |
17/7/2024 | 10,05 | 10,04 | -0,10% | 10,01 | 10,09 | 10,04 | 10,02 | 10,04 | 1.470 | 248.958.210 |
16/7/2024 | 10,02 | 10,05 | +0,40% | 10,02 | 10,07 | 10,04 | 10,05 | 10,06 | 1.816 | 260.707.826 |
15/7/2024 | 9,96 | 10,01 | +0,50% | 9,94 | 10,02 | 9,99 | 10,05 | 10,01 | 5.270 | 339.379.933 |
12/7/2024 | 9,95 | 9,96 | +0,30% | 9,93 | 9,99 | 9,95 | 9,95 | 9,96 | 8.567 | 277.340.502 |
11/7/2024 | 9,95 | 9,93 | -0,60% | 9,90 | 9,99 | 9,93 | 9,92 | 9,93 | 6.927 | 313.838.762 |
10/7/2024 | 10,05 | 9,99 | -0,10% | 9,98 | 10,05 | 10,00 | 9,98 | 9,99 | 853 | 421.930.822 |
9/7/2024 | 10,14 | 10,00 | -1,48% | 9,99 | 10,17 | 10,03 | 9,99 | 10,01 | 8.876 | 781.039.205 |
8/7/2024 | 10,06 | 10,15 | +1,00% | 10,05 | 10,15 | 10,10 | 10,14 | 10,15 | 1.503 | 507.488.366 |
5/7/2024 | 10,03 | 10,05 | +0,20% | 10,00 | 10,05 | 10,03 | 10,03 | 10,05 | 4.779 | 330.670.859 |
4/7/2024 | 10,00 | 10,03 | +0,60% | 9,95 | 10,03 | 9,99 | 10,01 | 10,03 | 7.739 | 323.853.958 |
3/7/2024 | 10,00 | 9,97 | -0,80% | 9,91 | 10,03 | 9,94 | 9,97 | 9,99 | 3.850 | 784.433.960 |
2/7/2024 | 9,99 | 10,05 | +0,60% | 9,98 | 10,05 | 10,01 | 10,03 | 10,05 | 665 | 556.896.570 |
1/7/2024 | 10,01 | 9,99 | -0,50% | 9,96 | 10,02 | 9,99 | 9,98 | 9,99 | 6.726 | 453.888.435 |
28/6/2024 | 10,02 | 10,04 | +0,20% | 10,00 | 10,08 | 10,03 | 10,03 | 10,04 | 8.656 | 590.253.328 |
27/6/2024 | 9,99 | 10,02 | +0,30% | 9,97 | 10,05 | 10,00 | 10,01 | 10,02 | 4.045 | 333.797.804 |
26/6/2024 | 9,98 | 9,99 | +0,10% | 9,94 | 10,01 | 9,98 | 9,99 | 10,01 | 6.951 | 419.245.261 |
25/6/2024 | 9,96 | 9,98 | 0,00% | 9,91 | 9,98 | 9,94 | 9,96 | 9,98 | 8.002 | 387.366.750 |
24/6/2024 | 9,96 | 9,98 | +0,20% | 9,94 | 9,98 | 9,95 | 9,97 | 9,98 | 4.641 | 346.427.564 |
21/6/2024 | 9,95 | 9,96 | +0,10% | 9,91 | 9,97 | 9,93 | 9,95 | 9,96 | 367 | 337.368.544 |
20/6/2024 | 9,86 | 9,95 | +0,71% | 9,85 | 10,00 | 9,91 | 9,94 | 9,95 | 7.474 | 506.852.669 |
19/6/2024 | 9,81 | 9,88 | +0,92% | 9,81 | 9,92 | 9,87 | 9,88 | 9,89 | 2.232 | 485.551.096 |
18/6/2024 | 9,85 | 9,79 | -0,61% | 9,78 | 9,85 | 9,79 | 9,78 | 9,79 | 81 | 264.749.036 |
17/6/2024 | 9,81 | 9,85 | +0,41% | 9,73 | 9,85 | 9,80 | 9,84 | 9,85 | 7.475 | 375.841.279 |
14/6/2024 | 9,70 | 9,81 | +1,13% | 9,70 | 9,81 | 9,76 | 9,80 | 9,81 | 1.571 | 289.913.216 |
13/6/2024 | 9,83 | 9,70 | -1,42% | 9,68 | 9,83 | 9,71 | 9,69 | 9,70 | 5.510 | 296.531.111 |
12/6/2024 | 9,94 | 9,84 | -0,91% | 9,82 | 9,95 | 9,87 | 9,83 | 9,84 | 16 | 337.226.461 |
11/6/2024 | 10,00 | 9,93 | -0,70% | 9,92 | 10,02 | 9,97 | 9,93 | 9,94 | 9.876 | 303.100.598 |
10/6/2024 | 9,96 | 10,00 | +0,60% | 9,94 | 10,02 | 9,97 | 9,99 | 10,00 | 8.228 | 364.408.062 |
7/6/2024 | 9,94 | 9,94 | +0,20% | 9,91 | 9,98 | 9,94 | 9,97 | 9,95 | 2.739 | 339.357.204 |
6/6/2024 | 9,93 | 9,92 | -0,20% | 9,91 | 9,95 | 9,93 | 9,92 | 9,72 | 4.488 | 264.460.242 |
5/6/2024 | 9,87 | 9,94 | +0,91% | 9,84 | 9,95 | 9,90 | 9,93 | 9,94 | 4.034 | 399.169.971 |
4/6/2024 | 9,84 | 9,85 | +0,61% | 9,81 | 9,87 | 9,84 | 9,85 | 9,86 | 3.184 | 271.694.270 |
3/6/2024 | 9,84 | 9,79 | -0,31% | 9,73 | 9,87 | 9,83 | 9,79 | 9,80 | 4.382 | 380.301.706 |
31/5/2024 | 9,78 | 9,82 | +0,61% | 9,76 | 9,84 | 9,80 | 9,81 | 9,82 | 3.855 | 328.866.343 |
29/5/2024 | 9,71 | 9,76 | +0,51% | 9,70 | 9,78 | 9,73 | 9,75 | 9,76 | 2.752 | 417.072.805 |
28/5/2024 | 9,71 | 9,71 | +0,10% | 9,67 | 9,73 | 9,70 | 9,71 | 9,72 | 9.934 | 430.842.333 |
27/5/2024 | 9,71 | 9,70 | -0,10% | 9,70 | 9,73 | 9,71 | 9,70 | 9,72 | 4.037 | 347.624.528 |
24/5/2024 | 9,72 | 9,71 | -0,21% | 9,71 | 9,74 | 9,72 | 9,71 | 9,72 | 401 | 343.653.874 |
23/5/2024 | 9,75 | 9,73 | 0,00% | 9,71 | 9,75 | 9,73 | 9,73 | 9,74 | 3.386 | 311.518.334 |
22/5/2024 | 9,74 | 9,73 | +0,21% | 9,71 | 9,75 | 9,72 | 9,73 | 9,74 | 9.458 | 285.140.647 |
21/5/2024 | 9,71 | 9,71 | 0,00% | 9,70 | 9,74 | 9,72 | 9,71 | 9,72 | 4.418 | 410.040.492 |
20/5/2024 | 9,71 | 9,71 | +0,10% | 9,70 | 9,74 | 9,71 | 9,70 | 9,71 | 8.449 | 460.472.217 |
17/5/2024 | 9,68 | 9,70 | +0,21% | 9,65 | 9,70 | 9,67 | 9,69 | 9,70 | 1.056 | 319.847.760 |
16/5/2024 | 9,69 | 9,68 | +0,10% | 9,65 | 9,72 | 9,68 | 9,67 | 9,68 | 3.083 | 371.868.775 |
15/5/2024 | 9,68 | 9,67 | -0,10% | 9,63 | 9,69 | 9,66 | 9,66 | 9,67 | 3.711 | 348.798.437 |
14/5/2024 | 9,67 | 9,68 | -0,62% | 9,66 | 9,70 | 9,67 | 9,67 | 9,68 | 9.340 | 275.427.045 |
13/5/2024 | 9,86 | 9,74 | -1,12% | 9,70 | 9,86 | 9,76 | 9,73 | 9,74 | 4.378 | 527.357.160 |
10/5/2024 | 9,85 | 9,85 | +0,51% | 9,82 | 9,88 | 9,85 | 9,84 | 9,85 | 4.626 | 400.041.834 |
9/5/2024 | 9,82 | 9,80 | -0,10% | 9,80 | 9,86 | 9,83 | 9,80 | 9,83 | 9.578 | 462.164.736 |
8/5/2024 | 9,79 | 9,81 | +0,20% | 9,77 | 9,82 | 9,79 | 9,81 | 9,82 | 3.181 | 356.198.602 |
7/5/2024 | 9,78 | 9,79 | +0,10% | 9,75 | 9,80 | 9,77 | 9,78 | 9,79 | 700 | 215.473.504 |
6/5/2024 | 9,77 | 9,78 | +0,10% | 9,74 | 9,78 | 9,76 | 9,77 | 9,78 | 1.983 | 408.049.892 |
3/5/2024 | 9,74 | 9,77 | +0,51% | 9,70 | 9,77 | 9,75 | 9,76 | 9,77 | 9.375 | 326.674.282 |
2/5/2024 | 9,75 | 9,72 | -0,10% | 9,70 | 9,76 | 9,72 | 9,72 | 9,73 | 5.356 | 309.755.017 |
30/4/2024 | 9,71 | 9,73 | +0,21% | 9,68 | 9,79 | 9,71 | 9,72 | 9,73 | 7.397 | 438.933.324 |
29/4/2024 | 9,71 | 9,71 | 0,00% | 9,68 | 9,73 | 9,70 | 9,70 | 9,71 | 7.098 | 262.250.460 |
26/4/2024 | 9,66 | 9,71 | +0,21% | 9,62 | 9,73 | 9,65 | 9,70 | 9,71 | 2.387 | 465.613.273 |
25/4/2024 | 9,69 | 9,69 | 0,00% | 9,63 | 9,70 | 9,65 | 9,69 | 9,70 | 3.743 | 293.664.889 |
24/4/2024 | 9,73 | 9,69 | 0,00% | 9,65 | 9,75 | 9,69 | 9,68 | 9,69 | 4.930 | 330.668.948 |
23/4/2024 | 9,69 | 9,69 | -0,10% | 9,68 | 9,73 | 9,70 | 9,69 | 9,71 | 3.725 | 274.228.901 |
22/4/2024 | 9,74 | 9,70 | -0,61% | 9,68 | 9,76 | 9,71 | 9,69 | 9,70 | 7.909 | 641.453.700 |
19/4/2024 | 9,74 | 9,76 | +0,31% | 9,72 | 9,79 | 9,74 | 9,75 | 9,76 | 993 | 339.743.566 |
18/4/2024 | 9,79 | 9,73 | -0,51% | 9,72 | 9,80 | 9,74 | 9,72 | 9,73 | 5.701 | 250.740.228 |
17/4/2024 | 9,80 | 9,78 | 0,00% | 9,72 | 9,80 | 9,76 | 9,77 | 9,78 | 6.387 | 319.947.193 |
16/4/2024 | 9,82 | 9,78 | -0,41% | 9,78 | 9,83 | 9,80 | 9,78 | 9,80 | 6.575 | 337.191.681 |
15/4/2024 | 9,81 | 9,82 | +0,10% | 9,76 | 9,83 | 9,80 | 9,81 | 9,82 | 4.452 | 370.373.882 |
12/4/2024 | 9,83 | 9,81 | -0,20% | 9,80 | 9,84 | 9,82 | 9,80 | 9,81 | 4.911 | 373.294.976 |
11/4/2024 | 9,84 | 9,83 | -1,11% | 9,70 | 9,85 | 9,82 | 9,82 | 9,83 | 8.998 | 317.939.590 |
10/4/2024 | 9,96 | 9,94 | -0,10% | 9,92 | 9,96 | 9,94 | 9,94 | 9,95 | 9.165 | 356.782.231 |
9/4/2024 | 9,96 | 9,95 | -0,10% | 9,94 | 9,96 | 9,95 | 9,95 | 9,96 | 1.046 | 274.470.691 |
8/4/2024 | 9,96 | 9,96 | +0,10% | 9,94 | 9,96 | 9,95 | 9,95 | 9,96 | 6.349 | 456.148.046 |
5/4/2024 | 9,88 | 9,95 | +0,91% | 9,88 | 9,96 | 9,92 | 9,93 | 9,95 | 8.862 | 384.107.730 |
4/4/2024 | 9,93 | 9,86 | -0,50% | 9,85 | 9,94 | 9,88 | 9,86 | 9,87 | 3.456 | 358.686.150 |
3/4/2024 | 9,94 | 9,91 | 0,00% | 9,90 | 9,94 | 9,92 | 9,91 | 9,92 | 5.181 | 306.785.461 |
2/4/2024 | 9,96 | 9,91 | -0,40% | 9,88 | 9,98 | 9,91 | 9,90 | 9,91 | 6.056 | 375.380.007 |
1/4/2024 | 9,89 | 9,95 | +0,81% | 9,86 | 9,97 | 9,92 | 9,94 | 9,95 | 8.317 | 626.528.462 |
28/3/2024 | 9,88 | 9,87 | +0,10% | 9,87 | 9,92 | 9,89 | 9,86 | 9,87 | 4.361 | 335.343.501 |
27/3/2024 | 9,82 | 9,86 | +0,51% | 9,79 | 9,88 | 9,82 | 9,85 | 9,86 | 4.924 | 258.121.329 |
26/3/2024 | 9,81 | 9,81 | +0,10% | 9,77 | 9,83 | 9,80 | 9,80 | 9,81 | 8.596 | 343.491.217 |
25/3/2024 | 9,82 | 9,80 | -0,20% | 9,76 | 9,82 | 9,79 | 9,79 | 9,80 | 1.055 | 507.006.424 |
22/3/2024 | 9,80 | 9,82 | +0,20% | 9,70 | 9,83 | 9,79 | 9,81 | 9,82 | 6.869 | 623.943.030 |
21/3/2024 | 9,75 | 9,80 | +0,72% | 9,74 | 9,80 | 9,78 | 9,79 | 9,80 | 692 | 264.422.368 |
20/3/2024 | 9,79 | 9,73 | -0,51% | 9,70 | 9,79 | 9,74 | 9,72 | 9,73 | 9.818 | 385.038.763 |
19/3/2024 | 9,76 | 9,78 | +0,20% | 9,75 | 9,80 | 9,77 | 9,77 | 9,78 | 5.337 | 352.909.327 |
18/3/2024 | 9,75 | 9,76 | +0,21% | 9,73 | 9,77 | 9,75 | 9,75 | 9,76 | 3.320 | 305.189.235 |
15/3/2024 | 9,71 | 9,74 | +0,31% | 9,71 | 9,79 | 9,75 | 9,74 | 9,75 | 5.729 | 243.627.230 |
14/3/2024 | 9,68 | 9,71 | +0,31% | 9,67 | 9,71 | 9,69 | 9,70 | 9,71 | 8.680 | 221.213.192 |
13/3/2024 | 9,73 | 9,68 | -1,02% | 9,67 | 9,73 | 9,70 | 9,68 | 9,70 | 670 | 338.319.279 |
12/3/2024 | 9,84 | 9,78 | -0,61% | 9,76 | 9,85 | 9,80 | 9,77 | 9,78 | 8.559 | 342.092.127 |
11/3/2024 | 9,83 | 9,84 | +0,10% | 9,80 | 9,85 | 9,82 | 9,83 | 9,84 | 3.975 | 320.875.968 |
8/3/2024 | 9,81 | 9,83 | +0,20% | 9,78 | 9,84 | 9,80 | 0,00 | 0,00 | 8.768 | 488.035.435 |
7/3/2024 | 9,76 | 9,81 | +0,51% | 9,76 | 9,81 | 9,78 | 9,79 | 9,81 | 1.921 | 253.540.883 |
6/3/2024 | 9,73 | 9,76 | +0,41% | 9,72 | 9,79 | 9,76 | 9,76 | 9,77 | 5.637 | 333.453.270 |
5/3/2024 | 9,71 | 9,72 | +0,31% | 9,71 | 9,76 | 9,72 | 9,72 | 9,73 | 6.081 | 397.154.234 |
4/3/2024 | 9,73 | 9,69 | -0,31% | 9,67 | 9,82 | 9,76 | 9,69 | 9,72 | 4.287 | 480.423.207 |
1/3/2024 | 9,70 | 9,72 | +0,21% | 9,70 | 9,80 | 9,75 | 9,72 | 9,73 | 8.731 | 383.204.678 |
29/2/2024 | 9,65 | 9,70 | +0,52% | 9,65 | 9,72 | 9,68 | 9,70 | 9,71 | 2.213 | 308.718.486 |
28/2/2024 | 9,68 | 9,65 | -0,31% | 9,56 | 9,70 | 9,62 | 9,64 | 9,65 | 490 | 628.389.634 |
27/2/2024 | 9,63 | 9,68 | +0,73% | 9,60 | 9,71 | 9,64 | 9,67 | 9,68 | 9.731 | 636.136.562 |
26/2/2024 | 9,77 | 9,61 | -1,64% | 9,61 | 9,79 | 9,68 | 9,61 | 9,63 | 8.556 | 963.970.949 |
23/2/2024 | 9,78 | 9,77 | -0,10% | 9,76 | 9,83 | 9,80 | 0,00 | 0,00 | 1.039 | 369.329.528 |
22/2/2024 | 9,78 | 9,78 | +0,10% | 9,75 | 9,83 | 9,78 | 9,77 | 9,78 | 9.828 | 317.751.010 |
21/2/2024 | 9,83 | 9,77 | -0,61% | 9,75 | 9,89 | 9,80 | 9,76 | 9,77 | 1.866 | 440.206.700 |
20/2/2024 | 9,74 | 9,83 | +0,92% | 9,74 | 9,90 | 9,81 | 9,83 | 9,84 | 5.854 | 592.715.247 |
19/2/2024 | 9,71 | 9,74 | +0,41% | 9,68 | 9,76 | 9,71 | 9,73 | 9,74 | 8.071 | 444.553.238 |
16/2/2024 | 9,69 | 9,70 | +0,10% | 9,69 | 9,76 | 9,72 | 9,70 | 9,72 | 1.668 | 451.494.573 |
15/2/2024 | 9,67 | 9,69 | -0,62% | 9,62 | 9,75 | 9,68 | 9,68 | 9,69 | 7.716 | 526.252.786 |
14/2/2024 | 9,78 | 9,75 | -0,31% | 9,74 | 9,80 | 9,76 | 9,73 | 9,75 | 9.204 | 267.251.313 |
9/2/2024 | 9,76 | 9,78 | +0,20% | 9,75 | 9,81 | 9,78 | 0,00 | 0,00 | 1.541 | 423.884.003 |
8/2/2024 | 9,75 | 9,76 | +0,10% | 9,71 | 9,78 | 9,75 | 9,75 | 9,76 | 7.336 | 321.799.857 |
7/2/2024 | 9,74 | 9,75 | +0,21% | 9,71 | 9,78 | 9,74 | 9,75 | 9,77 | 1.973 | 428.563.065 |
6/2/2024 | 9,67 | 9,73 | -0,10% | 9,67 | 9,77 | 9,72 | 9,73 | 9,75 | 7.708 | 389.930.689 |
5/2/2024 | 9,72 | 9,74 | +0,21% | 9,68 | 9,74 | 9,71 | 9,72 | 9,74 | 5.185 | 372.095.539 |
2/2/2024 | 9,68 | 9,72 | +0,41% | 9,66 | 9,74 | 9,69 | 9,70 | 9,72 | 5.082 | 406.061.682 |
1/2/2024 | 9,69 | 9,68 | -0,10% | 9,66 | 9,74 | 9,69 | 9,67 | 9,68 | 452 | 401.953.085 |
31/1/2024 | 9,66 | 9,69 | +0,31% | 9,65 | 9,75 | 9,68 | 9,68 | 9,69 | 933 | 466.043.149 |
30/1/2024 | 9,67 | 9,66 | 0,00% | 9,65 | 9,69 | 9,66 | 9,66 | 9,67 | 6.873 | 369.781.948 |
29/1/2024 | 9,66 | 9,66 | -0,51% | 9,66 | 9,72 | 9,68 | 9,66 | 9,67 | 7.720 | 369.681.122 |
26/1/2024 | 9,65 | 9,71 | +0,62% | 9,65 | 9,71 | 9,67 | 9,70 | 9,71 | 1.321 | 428.477.324 |
25/1/2024 | 9,69 | 9,65 | -0,31% | 9,65 | 9,73 | 9,66 | 9,65 | 9,66 | 7.349 | 389.189.292 |
24/1/2024 | 9,66 | 9,68 | +0,31% | 9,66 | 9,72 | 9,66 | 9,68 | 9,69 | 6.263 | 450.974.571 |
23/1/2024 | 9,71 | 9,65 | -0,41% | 9,65 | 9,74 | 9,68 | 9,65 | 9,68 | 5.573 | 526.737.007 |
22/1/2024 | 9,82 | 9,69 | -1,12% | 9,66 | 9,84 | 9,74 | 9,69 | 9,70 | 6.566 | 635.468.147 |
19/1/2024 | 9,80 | 9,80 | 0,00% | 9,80 | 9,85 | 9,83 | 9,80 | 9,83 | 9.884 | 439.409.790 |
18/1/2024 | 9,80 | 9,80 | -0,20% | 9,78 | 9,85 | 9,79 | 9,79 | 9,80 | 4.944 | 463.023.278 |
17/1/2024 | 9,79 | 9,82 | +0,41% | 9,79 | 9,86 | 9,81 | 9,82 | 9,86 | 7.387 | 304.526.350 |
16/1/2024 | 9,86 | 9,78 | -0,71% | 9,77 | 9,89 | 9,82 | 9,78 | 9,79 | 6.152 | 402.918.358 |
15/1/2024 | 9,77 | 9,85 | +1,23% | 9,74 | 9,89 | 9,81 | 9,83 | 9,85 | 897 | 530.265.314 |
12/1/2024 | 9,80 | 9,73 | -1,62% | 9,73 | 9,81 | 9,76 | 9,73 | 9,74 | 8.805 | 447.683.481 |
11/1/2024 | 9,89 | 9,89 | 0,00% | 9,85 | 9,91 | 9,88 | 9,86 | 9,89 | 2.098 | 324.036.291 |
10/1/2024 | 9,83 | 9,89 | +0,71% | 9,83 | 9,89 | 9,86 | 9,87 | 9,89 | 8.498 | 370.067.256 |
9/1/2024 | 9,90 | 9,82 | -0,91% | 9,82 | 9,91 | 9,87 | 9,82 | 9,84 | 1.696 | 357.346.980 |
8/1/2024 | 9,86 | 9,91 | +0,51% | 9,85 | 9,91 | 9,88 | 9,90 | 9,91 | 4.135 | 381.504.912 |
5/1/2024 | 9,87 | 9,86 | 0,00% | 9,85 | 9,90 | 9,88 | 9,85 | 9,86 | 5.588 | 386.433.499 |
4/1/2024 | 9,86 | 9,86 | 0,00% | 9,84 | 9,89 | 9,86 | 9,85 | 9,86 | 8.190 | 386.289.048 |
3/1/2024 | 9,85 | 9,86 | +0,31% | 9,84 | 9,88 | 9,86 | 9,85 | 9,86 | 53 | 237.759.824 |
2/1/2024 | 9,84 | 9,83 | -0,10% | 9,81 | 9,89 | 9,85 | 9,82 | 9,83 | 4.248 | 363.382.595 |
28/12/2023 | 9,80 | 9,84 | +0,41% | 9,76 | 9,86 | 9,81 | 9,84 | 9,85 | 241 | 229.619.508 |
27/12/2023 | 9,69 | 9,80 | +1,24% | 9,69 | 9,80 | 9,75 | 9,78 | 9,80 | 2.041 | 299.414.863 |
26/12/2023 | 9,67 | 9,68 | 0,00% | 9,66 | 9,72 | 9,69 | 9,68 | 9,69 | 5.251 | 420.255.773 |
22/12/2023 | 9,64 | 9,68 | +0,41% | 9,62 | 9,72 | 9,67 | 9,68 | 9,69 | 9.507 | 565.408.958 |
21/12/2023 | 9,65 | 9,64 | -0,10% | 9,61 | 9,69 | 9,65 | 9,63 | 9,64 | 8.444 | 364.585.725 |
20/12/2023 | 9,61 | 9,65 | +0,42% | 9,61 | 9,72 | 9,67 | 9,65 | 9,68 | 721 | 336.282.446 |
19/12/2023 | 9,68 | 9,61 | -0,72% | 9,60 | 9,70 | 9,63 | 9,61 | 9,63 | 5.151 | 373.237.402 |
18/12/2023 | 9,69 | 9,68 | -0,10% | 9,64 | 9,71 | 9,68 | 9,67 | 9,68 | 8.946 | 410.694.316 |
15/12/2023 | 9,64 | 9,69 | +0,52% | 9,62 | 9,71 | 9,66 | 9,68 | 9,69 | 3.243 | 268.390.316 |
14/12/2023 | 9,63 | 9,64 | +0,42% | 9,60 | 9,68 | 9,62 | 9,64 | 9,65 | 1.462 | 347.360.517 |
13/12/2023 | 9,65 | 9,60 | -1,94% | 9,59 | 9,70 | 9,63 | 9,60 | 9,61 | 7.527 | 455.519.754 |
12/12/2023 | 9,80 | 9,79 | -0,31% | 9,79 | 9,83 | 9,81 | 9,79 | 9,80 | 8.278 | 438.577.644 |
11/12/2023 | 9,77 | 9,82 | +0,51% | 9,77 | 9,82 | 9,80 | 9,81 | 9,82 | 543 | 405.524.748 |
8/12/2023 | 9,76 | 9,77 | +0,31% | 9,71 | 9,82 | 9,78 | 9,77 | 9,78 | 4.417 | 289.798.157 |
7/12/2023 | 9,83 | 9,74 | -0,92% | 9,69 | 9,85 | 9,75 | 9,74 | 9,76 | 8.862 | 893.168.154 |
6/12/2023 | 9,79 | 9,83 | +0,41% | 9,75 | 9,85 | 9,81 | 9,81 | 9,83 | 2.650 | 397.231.570 |
5/12/2023 | 9,76 | 9,79 | +0,31% | 9,69 | 9,80 | 9,76 | 9,79 | 9,80 | 5.637 | 574.981.660 |
4/12/2023 | 9,62 | 9,76 | +2,09% | 9,59 | 9,78 | 9,72 | 9,76 | 9,78 | 3.404 | 595.491.174 |
1/12/2023 | 9,67 | 9,56 | -0,93% | 9,44 | 9,75 | 9,52 | 9,55 | 9,56 | 5.536 | 1.643.795.232 |
30/11/2023 | 9,73 | 9,65 | -0,82% | 9,64 | 9,83 | 9,70 | 9,65 | 9,70 | 8.099 | 1.011.804.573 |
29/11/2023 | 9,80 | 9,73 | 0,00% | 9,70 | 9,83 | 9,74 | 9,73 | 9,74 | 4.183 | 476.435.432 |
28/11/2023 | 10,00 | 9,73 | -2,80% | 9,66 | 10,00 | 9,77 | 9,73 | 9,74 | 924 | 1.130.591.104 |
27/11/2023 | 9,95 | 10,01 | +0,40% | 9,91 | 10,06 | 9,99 | 10,00 | 10,01 | 8.733 | 942.656.240 |
24/11/2023 | 9,84 | 9,97 | +1,22% | 9,83 | 9,99 | 9,94 | 9,95 | 9,97 | 2.471 | 905.164.395 |
23/11/2023 | 9,79 | 9,85 | +0,61% | 9,79 | 9,86 | 9,83 | 9,84 | 9,85 | 7.007 | 480.397.983 |
22/11/2023 | 9,78 | 9,79 | 0,00% | 9,77 | 9,82 | 9,80 | 9,79 | 9,82 | 7.985 | 350.162.935 |
21/11/2023 | 9,75 | 9,79 | +0,41% | 9,75 | 9,82 | 9,79 | 9,79 | 9,80 | 1.288 | 309.071.682 |
20/11/2023 | 9,74 | 9,75 | +0,10% | 9,73 | 9,79 | 9,76 | 9,75 | 9,78 | 5.029 | 310.900.970 |
17/11/2023 | 9,71 | 9,74 | +0,52% | 9,69 | 9,77 | 9,72 | 9,73 | 9,74 | 1.240 | 255.667.102 |
16/11/2023 | 9,70 | 9,69 | -0,10% | 9,66 | 9,75 | 9,69 | 9,69 | 9,70 | 7.273 | 484.981.290 |
14/11/2023 | 9,69 | 9,70 | -1,12% | 9,67 | 9,72 | 9,69 | 9,70 | 9,71 | 9.659 | 292.552.226 |
13/11/2023 | 9,80 | 9,81 | +0,10% | 9,77 | 9,83 | 9,80 | 9,80 | 9,81 | 6.644 | 313.158.742 |
10/11/2023 | 9,81 | 9,80 | -0,10% | 9,78 | 9,82 | 9,79 | 9,80 | 9,81 | 6.280 | 292.311.710 |
9/11/2023 | 9,78 | 9,81 | +0,31% | 9,77 | 9,82 | 9,79 | 9,79 | 9,81 | 1.660 | 278.205.241 |
8/11/2023 | 9,81 | 9,78 | -0,31% | 9,78 | 9,83 | 9,79 | 9,78 | 9,79 | 6.680 | 294.523.585 |
7/11/2023 | 9,75 | 9,81 | +0,62% | 9,74 | 9,83 | 9,77 | 9,79 | 9,81 | 3.397 | 305.305.424 |
6/11/2023 | 9,68 | 9,75 | +0,62% | 9,65 | 9,75 | 9,70 | 9,73 | 9,75 | 3.897 | 263.720.454 |
3/11/2023 | 9,64 | 9,69 | +0,73% | 9,64 | 9,73 | 9,68 | 9,68 | 9,69 | 8.645 | 221.303.807 |
1/11/2023 | 9,66 | 9,62 | -0,52% | 9,55 | 9,70 | 9,61 | 9,62 | 9,63 | 4.778 | 419.429.536 |
31/10/2023 | 9,64 | 9,67 | +0,42% | 9,62 | 9,71 | 9,67 | 9,67 | 9,69 | 1.278 | 312.336.327 |
30/10/2023 | 9,70 | 9,63 | -0,62% | 9,53 | 9,70 | 9,58 | 9,63 | 9,64 | 3.193 | 511.964.096 |
27/10/2023 | 9,66 | 9,69 | +0,52% | 9,63 | 9,74 | 9,66 | 9,69 | 9,70 | 4.934 | 345.318.690 |
26/10/2023 | 9,64 | 9,64 | -0,10% | 9,61 | 9,74 | 9,65 | 9,64 | 9,65 | 1.824 | 404.775.045 |
25/10/2023 | 9,73 | 9,65 | -0,52% | 9,64 | 9,74 | 9,69 | 9,65 | 9,68 | 340 | 314.075.996 |
24/10/2023 | 9,77 | 9,70 | -0,92% | 9,70 | 9,83 | 9,73 | 9,70 | 9,71 | 1.981 | 276.430.142 |
23/10/2023 | 9,71 | 9,79 | +0,82% | 9,70 | 9,83 | 9,75 | 9,77 | 9,79 | 172 | 350.567.096 |
20/10/2023 | 9,69 | 9,71 | +0,73% | 9,64 | 9,79 | 9,73 | 9,71 | 9,73 | 1.675 | 336.392.254 |
19/10/2023 | 9,77 | 9,64 | -1,13% | 9,62 | 9,81 | 9,72 | 9,64 | 9,65 | 1.791 | 426.386.523 |
18/10/2023 | 9,84 | 9,75 | -0,91% | 9,75 | 9,87 | 9,79 | 9,75 | 9,77 | 5.705 | 360.190.126 |
17/10/2023 | 9,86 | 9,84 | 0,00% | 9,80 | 9,88 | 9,84 | 9,83 | 9,85 | 3.169 | 314.625.748 |
16/10/2023 | 9,91 | 9,84 | -0,51% | 9,84 | 9,91 | 9,87 | 9,84 | 9,86 | 3.449 | 316.328.260 |
13/10/2023 | 9,80 | 9,89 | -0,80% | 9,75 | 9,95 | 9,88 | 9,89 | 9,91 | 7.624 | 406.303.944 |
11/10/2023 | 9,97 | 9,97 | 0,00% | 9,94 | 9,99 | 9,96 | 9,96 | 9,97 | 4.882 | 347.139.679 |
10/10/2023 | 10,00 | 9,97 | -0,10% | 9,94 | 10,00 | 9,98 | 9,96 | 9,97 | 8.804 | 341.318.456 |
9/10/2023 | 9,98 | 9,98 | +0,40% | 9,94 | 9,99 | 9,97 | 9,97 | 9,98 | 5.095 | 306.232.923 |
6/10/2023 | 9,91 | 9,94 | +0,30% | 9,87 | 9,95 | 9,91 | 9,93 | 9,94 | 1.286 | 365.815.801 |
5/10/2023 | 9,88 | 9,91 | +0,30% | 9,86 | 9,94 | 9,90 | 9,91 | 9,92 | 8.176 | 345.040.713 |
4/10/2023 | 9,84 | 9,88 | +0,51% | 9,79 | 9,88 | 9,83 | 9,88 | 9,89 | 560 | 387.877.618 |
3/10/2023 | 9,79 | 9,83 | +0,41% | 9,78 | 9,85 | 9,81 | 9,83 | 9,84 | 4.620 | 469.122.358 |
2/10/2023 | 9,80 | 9,79 | -0,10% | 9,79 | 9,86 | 9,82 | 9,79 | 9,81 | 7.400 | 518.234.923 |
29/9/2023 | 9,69 | 9,80 | +1,34% | 9,67 | 9,84 | 9,75 | 9,80 | 9,81 | 6.706 | 566.828.627 |
28/9/2023 | 9,65 | 9,67 | +0,31% | 9,63 | 9,69 | 9,65 | 9,66 | 9,67 | 6.722 | 470.970.823 |
27/9/2023 | 9,70 | 9,64 | -0,41% | 9,61 | 9,71 | 9,66 | 9,63 | 9,64 | 2.083 | 370.127.548 |
26/9/2023 | 9,68 | 9,68 | 0,00% | 9,64 | 9,70 | 9,66 | 9,67 | 9,68 | 2.346 | 360.692.127 |
25/9/2023 | 9,72 | 9,68 | -0,21% | 9,65 | 9,73 | 9,69 | 9,68 | 9,69 | 1.913 | 466.775.802 |
22/9/2023 | 9,71 | 9,70 | 0,00% | 9,69 | 9,76 | 9,72 | 9,70 | 9,71 | 9.295 | 449.351.654 |
21/9/2023 | 9,72 | 9,70 | -0,10% | 9,66 | 9,74 | 9,69 | 9,69 | 9,70 | 433 | 506.868.805 |
20/9/2023 | 9,67 | 9,71 | +0,83% | 9,66 | 9,73 | 9,69 | 9,71 | 9,72 | 4.521 | 550.284.728 |
19/9/2023 | 9,70 | 9,63 | -0,52% | 9,58 | 9,71 | 9,67 | 9,63 | 9,65 | 97 | 431.238.268 |
18/9/2023 | 9,67 | 9,68 | +0,10% | 9,66 | 9,72 | 9,68 | 9,68 | 9,69 | 5.403 | 443.920.181 |
15/9/2023 | 9,63 | 9,67 | +0,62% | 9,61 | 9,73 | 9,64 | 9,66 | 9,67 | 1.391 | 503.213.518 |
14/9/2023 | 9,59 | 9,61 | -1,03% | 9,58 | 9,65 | 9,60 | 9,61 | 9,62 | 4.226 | 307.537.576 |
13/9/2023 | 9,71 | 9,71 | 0,00% | 9,68 | 9,78 | 9,70 | 9,71 | 9,72 | 7.473 | 381.175.162 |
12/9/2023 | 9,80 | 9,71 | -0,92% | 9,67 | 9,80 | 9,73 | 9,71 | 9,73 | 2.288 | 531.778.753 |
11/9/2023 | 9,85 | 9,80 | -0,51% | 9,78 | 9,87 | 9,81 | 9,79 | 9,80 | 1.829 | 414.457.345 |
8/9/2023 | 9,82 | 9,85 | +0,51% | 9,78 | 9,85 | 9,81 | 9,84 | 9,85 | 7.584 | 433.906.965 |
6/9/2023 | 9,75 | 9,80 | +0,72% | 9,74 | 9,82 | 9,77 | 9,79 | 9,80 | 7.604 | 348.618.848 |
5/9/2023 | 9,85 | 9,73 | -1,22% | 9,56 | 9,86 | 9,64 | 9,73 | 9,76 | 8.096 | 2.224.062.863 |
4/9/2023 | 9,87 | 9,85 | -0,10% | 9,82 | 9,88 | 9,85 | 9,85 | 9,86 | 7.611 | 325.233.942 |
1/9/2023 | 9,83 | 9,86 | +0,51% | 9,82 | 9,87 | 9,84 | 9,85 | 9,86 | 438 | 349.585.136 |
31/8/2023 | 9,84 | 9,81 | -0,30% | 9,81 | 9,88 | 9,83 | 9,81 | 9,83 | 842 | 275.145.709 |
30/8/2023 | 9,82 | 9,84 | +0,20% | 9,80 | 9,90 | 9,84 | 9,83 | 9,84 | 5.684 | 391.576.880 |
29/8/2023 | 9,76 | 9,82 | +0,72% | 9,75 | 9,82 | 9,77 | 9,80 | 9,82 | 630 | 294.109.854 |
28/8/2023 | 9,82 | 9,75 | -0,71% | 9,75 | 9,84 | 9,79 | 9,75 | 9,78 | 1.070 | 394.266.119 |
25/8/2023 | 9,81 | 9,82 | +0,31% | 9,78 | 9,84 | 9,80 | 9,81 | 9,82 | 2.092 | 433.075.338 |
24/8/2023 | 9,79 | 9,79 | 0,00% | 9,78 | 9,86 | 9,81 | 9,78 | 9,79 | 2.273 | 442.638.206 |
23/8/2023 | 9,76 | 9,79 | +0,51% | 9,75 | 9,80 | 9,78 | 9,78 | 9,79 | 3.111 | 377.392.784 |
22/8/2023 | 9,80 | 9,74 | -0,61% | 9,74 | 9,81 | 9,78 | 9,74 | 9,75 | 3.193 | 341.269.715 |
21/8/2023 | 9,82 | 9,80 | -0,20% | 9,77 | 9,82 | 9,79 | 9,79 | 9,80 | 1.391 | 528.238.787 |
18/8/2023 | 9,80 | 9,82 | +0,10% | 9,77 | 9,82 | 9,80 | 9,80 | 9,82 | 7.635 | 539.834.110 |
17/8/2023 | 9,79 | 9,81 | 0,00% | 9,77 | 9,81 | 9,79 | 9,80 | 9,81 | 661 | 541.684.955 |
16/8/2023 | 9,80 | 9,81 | +0,20% | 9,76 | 9,81 | 9,79 | 9,80 | 9,81 | 2.785 | 432.899.957 |
15/8/2023 | 9,76 | 9,79 | +0,41% | 9,75 | 9,82 | 9,79 | 9,78 | 9,79 | 5.421 | 405.123.422 |
14/8/2023 | 9,73 | 9,75 | +0,21% | 9,71 | 9,75 | 9,72 | 9,74 | 9,75 | 7.223 | 418.486.463 |
11/8/2023 | 9,72 | 9,73 | -0,92% | 9,70 | 9,74 | 9,72 | 9,72 | 9,73 | 7.373 | 448.822.557 |
10/8/2023 | 9,82 | 9,82 | +0,20% | 9,79 | 9,84 | 9,81 | 9,81 | 9,82 | 1.794 | 440.296.555 |
9/8/2023 | 9,85 | 9,80 | -0,51% | 9,78 | 9,85 | 9,80 | 9,80 | 9,82 | 2.542 | 550.371.792 |
8/8/2023 | 9,83 | 9,85 | +0,31% | 9,79 | 9,85 | 9,81 | 9,84 | 9,85 | 7.806 | 567.497.541 |
7/8/2023 | 9,78 | 9,82 | +0,41% | 9,78 | 9,83 | 9,80 | 9,81 | 9,82 | 1.939 | 347.885.799 |
4/8/2023 | 9,80 | 9,78 | 0,00% | 9,78 | 9,84 | 9,81 | 9,78 | 9,80 | 7.196 | 443.830.364 |
3/8/2023 | 9,74 | 9,78 | +0,51% | 9,72 | 9,82 | 9,77 | 9,78 | 9,79 | 6.293 | 478.002.715 |
2/8/2023 | 9,65 | 9,73 | +1,35% | 9,61 | 9,74 | 9,69 | 9,72 | 9,73 | 1.184 | 313.975.450 |
1/8/2023 | 9,61 | 9,60 | +0,21% | 9,54 | 9,94 | 9,73 | 9,60 | 9,61 | 9.076 | 1.487.603.626 |
31/7/2023 | 9,49 | 9,58 | +1,05% | 9,48 | 9,60 | 9,55 | 9,57 | 9,58 | 7.960 | 520.503.644 |
28/7/2023 | 9,43 | 9,48 | +0,74% | 9,37 | 9,48 | 9,42 | 9,47 | 9,48 | 1.061 | 441.665.219 |
27/7/2023 | 9,40 | 9,41 | +0,32% | 9,34 | 9,44 | 9,37 | 9,41 | 9,42 | 2.816 | 512.438.952 |
26/7/2023 | 9,48 | 9,38 | -0,64% | 9,36 | 9,53 | 9,43 | 9,37 | 9,38 | 9.066 | 579.768.540 |
25/7/2023 | 9,56 | 9,44 | -0,84% | 9,44 | 9,56 | 9,51 | 9,44 | 9,47 | 1.264 | 573.303.183 |
24/7/2023 | 9,59 | 9,52 | -0,63% | 9,52 | 9,61 | 9,57 | 9,52 | 9,55 | 4.030 | 471.106.057 |
21/7/2023 | 9,56 | 9,58 | +0,52% | 9,50 | 9,60 | 9,55 | 9,58 | 9,59 | 4.836 | 387.490.046 |
20/7/2023 | 9,64 | 9,53 | -1,14% | 9,49 | 9,65 | 9,55 | 9,53 | 9,54 | 9.274 | 611.071.557 |
19/7/2023 | 9,63 | 9,64 | +0,21% | 9,60 | 9,64 | 9,61 | 9,64 | 9,65 | 3.918 | 583.530.737 |
18/7/2023 | 9,64 | 9,62 | -0,21% | 9,60 | 9,64 | 9,61 | 9,62 | 9,63 | 324 | 492.714.028 |
17/7/2023 | 9,62 | 9,64 | +0,21% | 9,61 | 9,64 | 9,62 | 9,62 | 9,64 | 3.917 | 466.839.909 |
14/7/2023 | 9,58 | 9,62 | +0,42% | 9,56 | 9,63 | 9,59 | 9,61 | 9,62 | 7.633 | 385.068.133 |
13/7/2023 | 9,57 | 9,58 | -1,24% | 9,52 | 9,58 | 9,56 | 9,57 | 9,58 | 603 | 463.813.447 |
12/7/2023 | 9,70 | 9,70 | +0,52% | 9,65 | 9,71 | 9,68 | 9,69 | 9,70 | 5.982 | 516.927.032 |
11/7/2023 | 9,65 | 9,65 | +0,10% | 9,64 | 9,71 | 9,67 | 9,65 | 9,70 | 7.157 | 602.430.806 |
10/7/2023 | 9,66 | 9,64 | -0,21% | 9,64 | 9,73 | 9,67 | 9,64 | 9,67 | 4.605 | 701.967.483 |
7/7/2023 | 9,60 | 9,66 | +0,63% | 9,59 | 9,70 | 9,64 | 9,65 | 9,66 | 3.572 | 497.452.352 |
6/7/2023 | 9,56 | 9,60 | +0,63% | 9,53 | 9,60 | 9,57 | 9,59 | 9,60 | 8.395 | 416.385.167 |
5/7/2023 | 9,55 | 9,54 | -0,10% | 9,52 | 9,60 | 9,55 | 9,53 | 9,54 | 9.937 | 385.608.229 |
4/7/2023 | 9,52 | 9,55 | +0,32% | 9,49 | 9,55 | 9,52 | 9,54 | 9,55 | 6.468 | 438.300.278 |
3/7/2023 | 9,50 | 9,52 | +0,11% | 9,46 | 9,52 | 9,49 | 9,51 | 9,52 | 6.854 | 488.070.491 |
30/6/2023 | 9,39 | 9,51 | +1,39% | 9,37 | 9,54 | 9,45 | 9,50 | 9,51 | 7.070 | 382.870.190 |
29/6/2023 | 9,37 | 9,38 | +0,32% | 9,35 | 9,39 | 9,37 | 9,37 | 9,38 | 2.543 | 235.837.528 |
28/6/2023 | 9,36 | 9,35 | -0,11% | 9,32 | 9,40 | 9,36 | 9,35 | 9,37 | 8.513 | 323.684.190 |
27/6/2023 | 9,26 | 9,36 | +1,19% | 9,25 | 9,37 | 9,31 | 9,36 | 9,37 | 4.533 | 298.001.299 |
26/6/2023 | 9,29 | 9,25 | -0,22% | 9,21 | 9,33 | 9,26 | 9,24 | 9,25 | 2.753 | 458.926.763 |
23/6/2023 | 9,41 | 9,27 | -1,38% | 9,25 | 9,41 | 9,32 | 9,27 | 9,29 | 5.566 | 556.396.622 |
22/6/2023 | 9,42 | 9,40 | -0,21% | 9,39 | 9,43 | 9,41 | 9,40 | 9,41 | 8.377 | 315.261.625 |
21/6/2023 | 9,44 | 9,42 | -0,21% | 9,41 | 9,44 | 9,41 | 9,41 | 9,42 | 7.816 | 272.927.871 |
20/6/2023 | 9,41 | 9,44 | +0,32% | 9,38 | 9,48 | 9,42 | 9,43 | 9,44 | 1.800 | 480.398.773 |
19/6/2023 | 9,36 | 9,41 | +0,53% | 9,33 | 9,41 | 9,38 | 9,40 | 9,41 | 241 | 335.101.325 |
16/6/2023 | 9,30 | 9,36 | +0,65% | 9,29 | 9,40 | 9,35 | 9,36 | 9,37 | 2.505 | 441.850.707 |
15/6/2023 | 9,28 | 9,30 | +0,54% | 9,27 | 9,31 | 9,28 | 9,30 | 9,31 | 4.816 | 265.050.680 |
14/6/2023 | 9,20 | 9,25 | -0,64% | 9,17 | 9,30 | 9,25 | 9,25 | 9,26 | 1.811 | 489.967.692 |
13/6/2023 | 9,32 | 9,31 | -0,11% | 9,29 | 9,33 | 9,30 | 9,30 | 9,31 | 8.077 | 662.325.071 |
12/6/2023 | 9,30 | 9,32 | +0,22% | 9,26 | 9,33 | 9,30 | 9,30 | 9,32 | 5.653 | 459.580.243 |
9/6/2023 | 9,30 | 9,30 | 0,00% | 9,28 | 9,30 | 9,29 | 9,29 | 9,30 | 2.846 | 330.071.333 |
7/6/2023 | 9,26 | 9,30 | +0,32% | 9,25 | 9,30 | 9,27 | 9,29 | 9,30 | 9.175 | 380.490.138 |
6/6/2023 | 9,26 | 9,27 | +0,11% | 9,24 | 9,28 | 9,26 | 9,26 | 9,27 | 948 | 325.303.644 |
5/6/2023 | 9,25 | 9,26 | +0,22% | 9,23 | 9,28 | 9,25 | 9,25 | 9,26 | 3.725 | 344.574.539 |
2/6/2023 | 9,16 | 9,24 | +1,09% | 9,12 | 9,25 | 9,20 | 9,23 | 9,24 | 9.686 | 467.152.000 |
1/6/2023 | 9,15 | 9,14 | 0,00% | 9,10 | 9,20 | 9,14 | 9,14 | 9,15 | 5.642 | 532.372.135 |
31/5/2023 | 9,16 | 9,14 | 0,00% | 9,13 | 9,20 | 9,15 | 9,14 | 9,15 | 5.886 | 480.994.448 |
30/5/2023 | 9,14 | 9,14 | +0,11% | 9,12 | 9,17 | 9,13 | 9,14 | 9,16 | 7.300 | 369.415.153 |
29/5/2023 | 9,14 | 9,13 | +0,11% | 9,10 | 9,18 | 9,13 | 9,13 | 9,14 | 342 | 314.414.612 |
26/5/2023 | 9,18 | 9,12 | -0,33% | 9,10 | 9,20 | 9,14 | 9,11 | 9,12 | 3.263 | 429.322.480 |
25/5/2023 | 9,21 | 9,15 | -0,44% | 9,12 | 9,25 | 9,18 | 9,14 | 9,15 | 3.174 | 472.268.535 |
24/5/2023 | 9,28 | 9,19 | -0,97% | 9,16 | 9,29 | 9,20 | 9,18 | 9,19 | 6.053 | 476.642.082 |
23/5/2023 | 9,31 | 9,28 | -0,11% | 9,22 | 9,32 | 9,26 | 9,27 | 9,28 | 507 | 444.410.515 |
22/5/2023 | 9,32 | 9,29 | -0,32% | 9,28 | 9,32 | 9,30 | 9,29 | 9,30 | 5.851 | 417.526.814 |
19/5/2023 | 9,32 | 9,32 | +0,11% | 9,30 | 9,34 | 9,31 | 9,31 | 9,32 | 9.330 | 323.054.645 |
18/5/2023 | 9,32 | 9,31 | -0,11% | 9,29 | 9,34 | 9,31 | 9,30 | 9,31 | 5.765 | 334.577.159 |
17/5/2023 | 9,33 | 9,32 | -0,11% | 9,30 | 9,35 | 9,32 | 9,32 | 9,33 | 868 | 267.244.270 |
16/5/2023 | 9,33 | 9,33 | +0,21% | 9,29 | 9,37 | 9,33 | 9,32 | 9,33 | 9.527 | 333.852.647 |
15/5/2023 | 9,33 | 9,31 | -0,21% | 9,29 | 9,35 | 9,31 | 9,31 | 9,32 | 1.897 | 349.174.346 |
12/5/2023 | 9,35 | 9,33 | -1,48% | 9,29 | 9,39 | 9,32 | 9,32 | 9,33 | 1.608 | 343.700.731 |
11/5/2023 | 9,48 | 9,47 | 0,00% | 9,45 | 9,49 | 9,47 | 9,46 | 9,47 | 3.102 | 265.742.771 |
10/5/2023 | 9,46 | 9,47 | +0,11% | 9,43 | 9,53 | 9,48 | 9,46 | 9,47 | 502 | 432.652.561 |
9/5/2023 | 9,47 | 9,46 | -0,11% | 9,41 | 9,47 | 9,44 | 9,46 | 9,47 | 7.114 | 278.629.931 |
8/5/2023 | 9,49 | 9,47 | +0,11% | 9,45 | 9,52 | 9,47 | 9,46 | 9,47 | 8.958 | 326.714.938 |
5/5/2023 | 9,49 | 9,46 | -0,32% | 9,44 | 9,52 | 9,47 | 9,46 | 9,49 | 6.705 | 235.766.192 |
4/5/2023 | 9,52 | 9,49 | +0,32% | 9,45 | 9,55 | 9,47 | 9,46 | 9,49 | 1.305 | 225.554.725 |
3/5/2023 | 9,43 | 9,46 | +0,32% | 9,40 | 9,60 | 9,51 | 9,46 | 9,48 | 5.454 | 514.905.383 |
2/5/2023 | 9,32 | 9,43 | +1,18% | 9,23 | 9,51 | 9,42 | 9,43 | 9,46 | 9.364 | 387.193.073 |
28/4/2023 | 9,23 | 9,32 | +1,08% | 9,22 | 9,32 | 9,26 | 9,30 | 9,33 | 6.594 | 240.833.498 |
27/4/2023 | 9,18 | 9,22 | +0,55% | 9,13 | 9,29 | 9,19 | 9,22 | 9,23 | 4.307 | 381.865.665 |
26/4/2023 | 9,30 | 9,17 | -0,86% | 9,12 | 9,31 | 9,18 | 9,16 | 9,17 | 8.904 | 385.410.656 |
25/4/2023 | 9,40 | 9,25 | -1,07% | 9,22 | 9,40 | 9,30 | 9,25 | 9,29 | 3.609 | 380.165.134 |
24/4/2023 | 9,42 | 9,35 | -0,53% | 9,35 | 9,45 | 9,39 | 9,35 | 9,38 | 138 | 268.113.689 |
20/4/2023 | 9,45 | 9,40 | -0,53% | 9,38 | 9,53 | 9,45 | 9,40 | 9,41 | 7.713 | 337.371.987 |
19/4/2023 | 9,38 | 9,45 | +0,75% | 9,35 | 9,47 | 9,42 | 9,44 | 9,45 | 543 | 328.936.337 |
18/4/2023 | 9,27 | 9,38 | +1,19% | 9,27 | 9,39 | 9,33 | 9,38 | 9,39 | 4.645 | 302.554.592 |
17/4/2023 | 9,33 | 9,27 | -0,11% | 9,26 | 9,37 | 9,32 | 9,27 | 9,28 | 6.052 | 262.947.575 |
14/4/2023 | 9,30 | 9,28 | -1,80% | 9,25 | 9,33 | 9,29 | 9,28 | 9,29 | 4.089 | 347.510.940 |
13/4/2023 | 9,52 | 9,45 | -0,74% | 9,43 | 9,53 | 9,47 | 9,45 | 9,46 | 6.908 | 230.033.250 |
12/4/2023 | 9,57 | 9,52 | -0,52% | 9,49 | 9,59 | 9,51 | 9,51 | 9,52 | 3.276 | 188.252.305 |
11/4/2023 | 9,52 | 9,57 | +0,74% | 9,45 | 9,60 | 9,51 | 9,57 | 9,58 | 684 | 305.288.827 |
10/4/2023 | 9,55 | 9,50 | -0,52% | 9,43 | 9,59 | 9,53 | 9,50 | 9,54 | 3.345 | 412.524.710 |
6/4/2023 | 9,33 | 9,55 | +2,36% | 9,29 | 9,67 | 9,51 | 9,54 | 9,55 | 4.815 | 729.685.712 |
5/4/2023 | 9,36 | 9,33 | -0,32% | 9,27 | 9,39 | 9,31 | 9,30 | 9,33 | 1.550 | 306.317.951 |
4/4/2023 | 9,33 | 9,36 | +0,32% | 9,27 | 9,39 | 9,32 | 9,35 | 9,36 | 7.801 | 265.432.858 |
3/4/2023 | 9,34 | 9,33 | +0,32% | 9,30 | 9,43 | 9,36 | 9,33 | 9,34 | 3.460 | 482.739.922 |
31/3/2023 | 9,40 | 9,30 | -1,27% | 9,24 | 9,48 | 9,36 | 9,30 | 9,31 | 7.816 | 746.441.344 |
30/3/2023 | 9,47 | 9,42 | -0,53% | 9,36 | 9,48 | 9,41 | 9,40 | 9,42 | 4.092 | 369.579.611 |
29/3/2023 | 9,59 | 9,47 | -1,35% | 9,43 | 9,60 | 9,50 | 9,46 | 9,47 | 5.263 | 397.043.764 |
28/3/2023 | 9,55 | 9,60 | +0,52% | 9,52 | 9,60 | 9,56 | 9,59 | 9,60 | 2.736 | 237.671.066 |
27/3/2023 | 9,50 | 9,55 | +0,53% | 9,47 | 9,55 | 9,49 | 9,54 | 9,55 | 5.049 | 342.171.528 |
24/3/2023 | 9,46 | 9,50 | +0,85% | 9,43 | 9,50 | 9,47 | 9,49 | 9,50 | 8.606 | 249.623.696 |
23/3/2023 | 9,51 | 9,42 | -0,84% | 9,41 | 9,53 | 9,48 | 9,42 | 9,44 | 2.235 | 397.964.566 |
22/3/2023 | 9,49 | 9,50 | +0,21% | 9,46 | 9,51 | 9,48 | 9,49 | 9,50 | 5.209 | 273.705.976 |
21/3/2023 | 9,49 | 9,48 | 0,00% | 9,46 | 9,52 | 9,48 | 9,47 | 9,48 | 6.498 | 269.578.693 |
20/3/2023 | 9,50 | 9,48 | +0,11% | 9,45 | 9,52 | 9,49 | 9,47 | 9,48 | 8.895 | 306.725.305 |
17/3/2023 | 9,50 | 9,47 | -0,32% | 9,45 | 9,52 | 9,47 | 9,47 | 9,48 | 9.991 | 392.527.270 |
16/3/2023 | 9,57 | 9,50 | -0,52% | 9,47 | 9,57 | 9,49 | 9,49 | 9,50 | 1.785 | 294.947.655 |
15/3/2023 | 9,46 | 9,55 | +0,74% | 9,45 | 9,57 | 9,52 | 9,54 | 9,55 | 3.153 | 374.497.046 |
14/3/2023 | 9,61 | 9,48 | -1,15% | 9,47 | 9,62 | 9,52 | 9,48 | 9,49 | 1.971 | 478.656.019 |
13/3/2023 | 9,67 | 9,59 | -1,74% | 9,56 | 9,67 | 9,63 | 9,59 | 9,61 | 3.755 | 365.784.973 |
10/3/2023 | 9,78 | 9,76 | -0,10% | 9,73 | 9,79 | 9,75 | 9,75 | 9,76 | 4.127 | 323.453.149 |
9/3/2023 | 9,81 | 9,77 | -0,10% | 9,74 | 9,83 | 9,78 | 9,76 | 9,77 | 8.036 | 413.632.021 |
8/3/2023 | 9,80 | 9,78 | +0,20% | 9,78 | 9,83 | 9,81 | 9,78 | 9,80 | 3.694 | 297.631.950 |
7/3/2023 | 9,75 | 9,76 | +0,10% | 9,75 | 9,83 | 9,79 | 9,76 | 9,78 | 8.139 | 479.223.984 |
6/3/2023 | 9,74 | 9,75 | +0,10% | 9,73 | 9,80 | 9,77 | 9,75 | 9,76 | 6.107 | 624.410.284 |
3/3/2023 | 9,72 | 9,74 | +0,21% | 9,69 | 9,76 | 9,73 | 9,73 | 9,74 | 3.503 | 433.419.637 |
2/3/2023 | 9,70 | 9,72 | +0,21% | 9,70 | 9,78 | 9,75 | 9,71 | 9,72 | 1.439 | 1.036.394.350 |
1/3/2023 | 9,76 | 9,70 | -0,51% | 9,70 | 9,78 | 9,75 | 9,70 | 9,71 | 6.679 | 539.424.109 |
28/2/2023 | 9,77 | 9,75 | -0,20% | 9,74 | 9,78 | 9,75 | 9,75 | 9,76 | 9.950 | 480.385.342 |
27/2/2023 | 9,75 | 9,77 | +0,31% | 9,73 | 9,77 | 9,75 | 9,76 | 9,77 | 5.625 | 456.690.162 |
24/2/2023 | 9,73 | 9,74 | +0,10% | 9,72 | 9,75 | 9,73 | 9,73 | 9,74 | 860 | 375.217.712 |
23/2/2023 | 9,74 | 9,73 | -0,10% | 9,70 | 9,76 | 9,74 | 9,72 | 9,73 | 6.601 | 643.976.089 |
22/2/2023 | 9,70 | 9,74 | +0,41% | 9,69 | 9,74 | 9,71 | 9,71 | 9,74 | 9.342 | 216.275.171 |
17/2/2023 | 9,70 | 9,70 | +0,10% | 9,64 | 9,75 | 9,70 | 9,69 | 9,70 | 448 | 415.459.033 |
16/2/2023 | 9,65 | 9,69 | +0,41% | 9,63 | 9,69 | 9,66 | 9,68 | 9,69 | 9.156 | 340.075.551 |
15/2/2023 | 9,59 | 9,65 | +0,94% | 9,58 | 9,66 | 9,62 | 9,64 | 9,65 | 1.769 | 317.702.844 |
14/2/2023 | 9,58 | 9,56 | -0,10% | 9,52 | 9,63 | 9,58 | 9,55 | 9,56 | 2.819 | 369.127.343 |
13/2/2023 | 9,58 | 9,57 | -1,44% | 9,52 | 9,59 | 9,56 | 9,57 | 9,58 | 9.567 | 333.480.806 |
10/2/2023 | 9,70 | 9,71 | +0,21% | 9,66 | 9,78 | 9,71 | 9,70 | 9,71 | 3.943 | 284.729.023 |
9/2/2023 | 9,78 | 9,69 | -0,82% | 9,67 | 9,81 | 9,76 | 9,69 | 9,72 | 2.870 | 256.835.699 |
8/2/2023 | 9,75 | 9,77 | +0,41% | 9,73 | 9,79 | 9,77 | 9,77 | 9,78 | 7.143 | 293.445.637 |
7/2/2023 | 9,74 | 9,73 | -0,10% | 9,68 | 9,76 | 9,73 | 9,72 | 9,73 | 4.947 | 278.721.753 |
6/2/2023 | 9,65 | 9,74 | +0,93% | 9,64 | 9,75 | 9,69 | 9,71 | 9,74 | 9.544 | 434.882.753 |
3/2/2023 | 9,58 | 9,65 | +0,94% | 9,56 | 9,67 | 9,61 | 9,62 | 9,65 | 8.480 | 302.572.575 |
2/2/2023 | 9,56 | 9,56 | +0,31% | 9,52 | 9,70 | 9,60 | 9,56 | 9,58 | 7.280 | 471.289.925 |
1/2/2023 | 9,63 | 9,53 | -0,94% | 9,50 | 9,66 | 9,54 | 9,52 | 9,53 | 4.465 | 601.052.856 |
31/1/2023 | 9,56 | 9,62 | +0,84% | 9,54 | 9,65 | 9,58 | 9,61 | 9,62 | 762 | 452.123.450 |
30/1/2023 | 9,61 | 9,54 | -0,31% | 9,52 | 9,61 | 9,55 | 9,54 | 9,56 | 6.050 | 327.811.426 |
27/1/2023 | 9,58 | 9,57 | +0,10% | 9,52 | 9,63 | 9,58 | 9,57 | 9,58 | 1.465 | 372.264.993 |
26/1/2023 | 9,67 | 9,56 | -0,73% | 9,50 | 9,67 | 9,56 | 9,56 | 9,59 | 3.464 | 439.792.834 |
25/1/2023 | 9,56 | 9,63 | +0,94% | 9,55 | 9,65 | 9,61 | 9,61 | 9,63 | 5.647 | 246.013.974 |
24/1/2023 | 9,64 | 9,54 | -1,04% | 9,48 | 9,66 | 9,55 | 9,52 | 9,54 | 8.315 | 585.945.995 |
23/1/2023 | 9,66 | 9,64 | -0,41% | 9,60 | 9,68 | 9,64 | 9,64 | 9,65 | 5.377 | 466.174.147 |
20/1/2023 | 9,62 | 9,68 | +0,73% | 9,61 | 9,69 | 9,64 | 9,68 | 9,69 | 8.297 | 317.507.110 |
19/1/2023 | 9,71 | 9,61 | -1,03% | 9,58 | 9,72 | 9,67 | 9,61 | 9,63 | 9.373 | 499.955.029 |
18/1/2023 | 9,69 | 9,71 | +0,31% | 9,63 | 9,72 | 9,69 | 9,69 | 9,71 | 6.189 | 378.454.979 |
17/1/2023 | 9,63 | 9,68 | +0,73% | 9,63 | 9,70 | 9,67 | 9,68 | 9,69 | 3.718 | 382.254.199 |
16/1/2023 | 9,75 | 9,61 | -1,03% | 9,55 | 9,76 | 9,64 | 9,61 | 9,62 | 1.769 | 385.808.438 |
13/1/2023 | 9,69 | 9,71 | +0,41% | 9,68 | 9,74 | 9,71 | 9,70 | 9,71 | 3.868 | 434.978.724 |
12/1/2023 | 9,69 | 9,67 | -1,33% | 9,65 | 9,75 | 9,69 | 9,67 | 9,69 | 3.576 | 371.453.463 |
11/1/2023 | 9,93 | 9,80 | -1,01% | 9,80 | 9,94 | 9,89 | 9,80 | 9,83 | 7.174 | 418.796.174 |
10/1/2023 | 9,88 | 9,90 | +0,30% | 9,83 | 9,92 | 9,87 | 9,89 | 9,90 | 42 | 368.227.005 |
9/1/2023 | 9,85 | 9,87 | +0,41% | 9,82 | 9,87 | 9,84 | 9,86 | 9,87 | 7.461 | 408.931.503 |
6/1/2023 | 9,82 | 9,83 | +0,61% | 9,77 | 9,85 | 9,80 | 9,81 | 9,83 | 8.775 | 354.196.507 |
5/1/2023 | 9,85 | 9,77 | -0,61% | 9,77 | 9,90 | 9,84 | 9,76 | 9,86 | 3.228 | 410.176.659 |
4/1/2023 | 9,88 | 9,83 | -0,41% | 9,83 | 9,90 | 9,86 | 9,83 | 9,85 | 4.856 | 348.649.648 |
3/1/2023 | 9,91 | 9,87 | 0,00% | 9,80 | 9,94 | 9,87 | 9,87 | 9,88 | 6.902 | 443.381.466 |
2/1/2023 | 9,86 | 9,87 | +0,20% | 9,83 | 9,95 | 9,86 | 9,85 | 9,87 | 2.189 | 479.709.472 |
29/12/2022 | 9,81 | 9,85 | +0,72% | 9,81 | 9,86 | 9,83 | 9,84 | 9,85 | 1.856 | 425.177.096 |
28/12/2022 | 9,78 | 9,78 | +0,41% | 9,74 | 9,83 | 9,78 | 9,78 | 9,81 | 6.723 | 452.459.576 |
27/12/2022 | 9,74 | 9,74 | +0,10% | 9,72 | 9,78 | 9,75 | 9,74 | 9,77 | 4.604 | 295.433.968 |
26/12/2022 | 9,75 | 9,73 | 0,00% | 9,69 | 9,75 | 9,71 | 9,70 | 9,73 | 4.378 | 375.876.693 |
23/12/2022 | 9,71 | 9,73 | +0,21% | 9,66 | 9,74 | 9,70 | 9,72 | 9,73 | 4.965 | 366.938.918 |
22/12/2022 | 9,72 | 9,71 | +0,21% | 9,67 | 9,75 | 9,69 | 9,69 | 9,71 | 2.670 | 358.528.561 |
21/12/2022 | 9,72 | 9,69 | -0,31% | 9,65 | 9,76 | 9,68 | 9,69 | 9,72 | 2.445 | 519.224.519 |
20/12/2022 | 9,69 | 9,72 | +0,62% | 9,64 | 9,75 | 9,69 | 9,71 | 9,72 | 666 | 465.659.551 |
19/12/2022 | 9,63 | 9,66 | +0,73% | 9,52 | 9,71 | 9,63 | 9,63 | 9,66 | 8.160 | 352.143.788 |
16/12/2022 | 9,79 | 9,59 | -1,34% | 9,54 | 9,83 | 9,69 | 9,59 | 9,60 | 3.422 | 583.923.498 |
15/12/2022 | 9,82 | 9,72 | -1,62% | 9,72 | 9,88 | 9,79 | 9,72 | 9,79 | 4.476 | 583.539.490 |
14/12/2022 | 9,95 | 9,88 | -0,50% | 9,84 | 9,96 | 9,89 | 9,88 | 9,89 | 4.517 | 357.334.999 |
13/12/2022 | 9,90 | 9,93 | -1,00% | 9,84 | 9,94 | 9,90 | 9,92 | 9,94 | 1.566 | 398.389.509 |
12/12/2022 | 10,06 | 10,03 | -0,30% | 9,97 | 10,07 | 10,01 | 10,01 | 10,03 | 76 | 274.444.794 |
9/12/2022 | 10,06 | 10,06 | 0,00% | 10,04 | 10,07 | 10,05 | 10,05 | 10,06 | 2.996 | 125.465.773 |
8/12/2022 | 10,05 | 10,06 | +0,10% | 10,00 | 10,06 | 10,03 | 10,03 | 10,06 | 2.326 | 223.796.938 |
7/12/2022 | 10,02 | 10,05 | +0,90% | 9,99 | 10,07 | 10,03 | 10,02 | 10,05 | 4.950 | 293.973.845 |
6/12/2022 | 10,07 | 9,96 | -1,09% | 9,95 | 10,07 | 10,03 | 9,96 | 9,99 | 5.192 | 447.084.213 |
5/12/2022 | 10,06 | 10,07 | +0,20% | 10,02 | 10,07 | 10,05 | 10,05 | 10,07 | 1.348 | 158.731.550 |
2/12/2022 | 10,04 | 10,05 | +0,10% | 9,91 | 10,07 | 10,00 | 10,05 | 10,06 | 878 | 216.274.674 |
1/12/2022 | 9,90 | 10,04 | +1,52% | 9,90 | 10,05 | 9,99 | 9,99 | 10,04 | 3.703 | 534.095.680 |
30/11/2022 | 9,88 | 9,89 | +0,71% | 9,86 | 9,93 | 9,89 | 9,88 | 9,89 | 4.430 | 304.499.812 |
29/11/2022 | 10,01 | 9,82 | -2,00% | 9,82 | 10,02 | 9,88 | 9,82 | 9,84 | 1.758 | 604.597.410 |
28/11/2022 | 9,95 | 10,02 | +0,20% | 9,95 | 10,03 | 9,99 | 10,01 | 10,02 | 963 | 358.429.181 |
25/11/2022 | 9,92 | 10,00 | +0,81% | 9,91 | 10,00 | 9,96 | 9,99 | 10,00 | 2.865 | 209.205.746 |
24/11/2022 | 9,88 | 9,92 | +0,51% | 9,86 | 9,96 | 9,91 | 9,91 | 9,92 | 505 | 264.243.502 |
23/11/2022 | 9,92 | 9,87 | -0,60% | 9,85 | 9,94 | 9,87 | 9,86 | 9,87 | 1.103 | 384.938.653 |
22/11/2022 | 9,95 | 9,93 | -0,20% | 9,89 | 9,99 | 9,94 | 9,91 | 9,93 | 9.637 | 337.006.767 |
21/11/2022 | 9,91 | 9,95 | +0,51% | 9,90 | 9,96 | 9,93 | 9,94 | 9,95 | 6.833 | 351.295.549 |
18/11/2022 | 9,85 | 9,90 | +0,51% | 9,85 | 9,92 | 9,89 | 9,89 | 9,90 | 9.635 | 275.281.740 |
17/11/2022 | 9,87 | 9,85 | -0,10% | 9,82 | 9,89 | 9,85 | 9,85 | 9,86 | 2.713 | 343.360.448 |
16/11/2022 | 9,85 | 9,86 | +0,20% | 9,80 | 9,90 | 9,84 | 9,85 | 9,86 | 8.855 | 494.273.864 |
14/11/2022 | 9,89 | 9,84 | -1,30% | 9,80 | 9,91 | 9,87 | 9,84 | 9,86 | 521 | 446.103.724 |
11/11/2022 | 9,97 | 9,97 | 0,00% | 9,96 | 10,02 | 9,99 | 9,97 | 9,98 | 5.461 | 541.213.042 |
10/11/2022 | 10,00 | 9,97 | 0,00% | 9,94 | 10,02 | 9,98 | 9,95 | 9,97 | 1.277 | 389.158.377 |
9/11/2022 | 10,02 | 9,97 | -0,50% | 9,92 | 10,04 | 9,99 | 9,97 | 9,98 | 847 | 293.348.181 |
8/11/2022 | 10,03 | 10,02 | -0,10% | 10,00 | 10,05 | 10,03 | 10,02 | 10,03 | 3.613 | 266.654.429 |
7/11/2022 | 9,94 | 10,03 | +1,31% | 9,92 | 10,04 | 9,99 | 10,01 | 10,03 | 3.822 | 417.230.540 |
4/11/2022 | 10,00 | 9,90 | -0,90% | 9,90 | 10,04 | 9,95 | 9,89 | 9,90 | 8.109 | 384.376.263 |
3/11/2022 | 9,99 | 9,99 | +0,40% | 9,95 | 10,00 | 9,97 | 9,98 | 9,99 | 785 | 247.429.577 |
1/11/2022 | 9,91 | 9,95 | +0,40% | 9,89 | 9,99 | 9,93 | 9,95 | 9,96 | 3.007 | 320.688.058 |
31/10/2022 | 9,92 | 9,91 | -0,20% | 9,82 | 9,92 | 9,88 | 9,90 | 9,91 | 9.311 | 268.115.262 |
28/10/2022 | 9,89 | 9,93 | +0,71% | 9,87 | 9,94 | 9,89 | 9,92 | 9,93 | 9.629 | 359.888.267 |
27/10/2022 | 9,89 | 9,86 | -0,30% | 9,84 | 9,92 | 9,87 | 9,86 | 9,87 | 8.051 | 450.470.047 |
26/10/2022 | 9,90 | 9,89 | -0,10% | 9,86 | 9,91 | 9,88 | 9,88 | 9,89 | 4.082 | 296.538.398 |
25/10/2022 | 9,90 | 9,90 | +0,20% | 9,87 | 9,91 | 9,89 | 9,89 | 9,90 | 1.453 | 238.575.984 |
24/10/2022 | 9,92 | 9,88 | 0,00% | 9,79 | 9,93 | 9,85 | 9,88 | 9,89 | 1.935 | 726.541.075 |
21/10/2022 | 9,89 | 9,88 | 0,00% | 9,85 | 9,91 | 9,88 | 9,87 | 9,88 | 9.756 | 514.176.236 |
20/10/2022 | 9,91 | 9,88 | -0,20% | 9,79 | 9,92 | 9,86 | 9,87 | 9,88 | 9.975 | 693.182.581 |
19/10/2022 | 9,94 | 9,90 | -0,40% | 9,84 | 9,99 | 9,90 | 9,89 | 9,90 | 6.839 | 815.029.059 |
18/10/2022 | 9,82 | 9,94 | +1,22% | 9,82 | 9,95 | 9,89 | 9,94 | 9,95 | 8.696 | 443.441.548 |
17/10/2022 | 9,85 | 9,82 | -0,20% | 9,81 | 9,88 | 9,84 | 9,82 | 9,85 | 569 | 656.646.808 |
14/10/2022 | 9,90 | 9,84 | -1,20% | 9,82 | 9,94 | 9,88 | 9,84 | 9,85 | 7.260 | 612.927.611 |
13/10/2022 | 9,99 | 9,96 | -0,30% | 9,93 | 10,03 | 9,98 | 9,96 | 9,98 | 6.073 | 559.465.423 |
11/10/2022 | 10,08 | 9,99 | -0,89% | 9,97 | 10,12 | 10,02 | 9,98 | 9,99 | 7.112 | 624.914.775 |
10/10/2022 | 10,11 | 10,08 | +0,20% | 10,00 | 10,15 | 10,08 | 10,07 | 10,08 | 6.036 | 504.469.379 |
7/10/2022 | 10,07 | 10,06 | -0,10% | 10,05 | 10,15 | 10,10 | 10,06 | 10,14 | 1.707 | 513.106.404 |
6/10/2022 | 10,05 | 10,07 | 0,00% | 10,04 | 10,13 | 10,06 | 10,07 | 10,08 | 3.522 | 362.941.152 |
5/10/2022 | 10,00 | 10,07 | +0,80% | 10,00 | 10,12 | 10,05 | 10,07 | 10,08 | 2.931 | 297.049.079 |
4/10/2022 | 10,08 | 9,99 | -0,40% | 9,99 | 10,15 | 10,06 | 9,99 | 10,05 | 7.748 | 677.244.023 |
3/10/2022 | 10,08 | 10,03 | -0,40% | 9,97 | 10,08 | 10,04 | 10,02 | 10,03 | 4.720 | 322.020.408 |
30/9/2022 | 10,01 | 10,07 | +0,50% | 10,00 | 10,07 | 10,04 | 10,07 | 10,08 | 1.141 | 258.811.895 |
29/9/2022 | 10,02 | 10,02 | +0,20% | 9,98 | 10,04 | 10,00 | 10,02 | 10,03 | 5.065 | 159.917.177 |
28/9/2022 | 10,03 | 10,00 | -0,40% | 9,98 | 10,06 | 10,01 | 10,00 | 10,02 | 6.754 | 341.141.123 |
27/9/2022 | 10,00 | 10,04 | -0,10% | 9,95 | 10,05 | 9,99 | 10,03 | 10,04 | 7.916 | 361.643.874 |
26/9/2022 | 9,92 | 10,05 | +1,31% | 9,90 | 10,06 | 9,98 | 10,02 | 10,05 | 2.918 | 565.607.135 |
23/9/2022 | 9,89 | 9,92 | 0,00% | 9,89 | 9,93 | 9,91 | 9,91 | 9,92 | 259 | 438.528.374 |
22/9/2022 | 9,91 | 9,92 | 0,00% | 9,88 | 9,92 | 9,90 | 9,90 | 9,92 | 1.072 | 206.924.677 |
21/9/2022 | 9,92 | 9,92 | +0,10% | 9,87 | 9,92 | 9,89 | 9,91 | 9,92 | 1.079 | 195.525.434 |
20/9/2022 | 9,85 | 9,91 | +0,10% | 9,85 | 9,92 | 9,88 | 9,90 | 9,91 | 5.139 | 267.469.031 |
19/9/2022 | 9,87 | 9,90 | +0,71% | 9,85 | 9,92 | 9,89 | 9,90 | 9,91 | 707 | 219.321.493 |
16/9/2022 | 9,93 | 9,83 | -0,41% | 9,82 | 9,96 | 9,88 | 9,83 | 9,86 | 9.323 | 267.335.889 |
15/9/2022 | 9,86 | 9,87 | +0,10% | 9,81 | 10,02 | 9,90 | 9,87 | 9,92 | 9.179 | 426.202.826 |
14/9/2022 | 9,91 | 9,86 | -1,50% | 9,77 | 9,92 | 9,84 | 9,85 | 9,86 | 645 | 281.414.551 |
13/9/2022 | 10,03 | 10,01 | +0,10% | 9,92 | 10,05 | 10,00 | 10,01 | 10,04 | 3.025 | 237.296.915 |
12/9/2022 | 10,08 | 10,00 | -0,50% | 9,92 | 10,08 | 10,05 | 10,00 | 10,04 | 3.296 | 389.877.934 |
9/9/2022 | 10,15 | 10,05 | -90,03% | 10,02 | 10,19 | 10,05 | 10,05 | 10,07 | 7.878 | 165.616.243 |
8/9/2022 | 100,94 | 100,84 | -0,10% | 100,49 | 100,94 | 100,66 | 100,80 | 100,94 | 3.903 | 207.554.472 |
6/9/2022 | 100,92 | 100,94 | -0,01% | 100,51 | 100,95 | 100,88 | 100,90 | 100,94 | 1.687 | 529.709.563 |
5/9/2022 | 100,95 | 100,95 | 0,00% | 100,41 | 100,95 | 100,73 | 100,75 | 100,95 | 5.734 | 251.461.767 |
2/9/2022 | 100,38 | 100,95 | +0,90% | 100,00 | 100,95 | 100,63 | 100,92 | 100,95 | 3.787 | 270.125.867 |
1/9/2022 | 100,32 | 100,05 | -0,25% | 100,00 | 100,80 | 100,35 | 100,05 | 100,20 | 6.099 | 422.414.685 |
31/8/2022 | 100,46 | 100,30 | -0,10% | 100,10 | 100,95 | 100,46 | 100,30 | 100,63 | 4.738 | 415.510.744 |
30/8/2022 | 100,50 | 100,40 | -0,35% | 99,80 | 100,77 | 100,28 | 100,08 | 100,40 | 3.043 | 305.299.018 |
29/8/2022 | 100,70 | 100,75 | +0,05% | 100,03 | 100,80 | 100,43 | 100,49 | 100,75 | 3.542 | 354.451.424 |
26/8/2022 | 100,50 | 100,70 | +0,10% | 100,25 | 100,79 | 100,55 | 100,61 | 100,70 | 3.741 | 211.252.776 |
25/8/2022 | 100,25 | 100,60 | +0,46% | 100,04 | 100,60 | 100,34 | 100,32 | 100,60 | 3.013 | 180.684.413 |
24/8/2022 | 100,50 | 100,14 | -0,39% | 99,95 | 100,70 | 100,17 | 100,12 | 100,14 | 3.458 | 276.101.913 |
23/8/2022 | 100,65 | 100,53 | 0,00% | 100,20 | 100,86 | 100,47 | 100,43 | 100,53 | 2.324 | 232.124.370 |
22/8/2022 | 100,30 | 100,53 | +0,26% | 100,30 | 100,99 | 100,60 | 100,53 | 100,59 | 3.310 | 309.340.224 |
19/8/2022 | 100,63 | 100,27 | -0,32% | 100,17 | 100,85 | 100,48 | 100,27 | 100,30 | 8.367 | 294.775.786 |
18/8/2022 | 100,60 | 100,59 | +0,10% | 100,15 | 100,95 | 100,43 | 100,59 | 100,60 | 6.205 | 229.824.834 |
17/8/2022 | 100,73 | 100,49 | +0,02% | 100,00 | 100,99 | 100,48 | 100,45 | 100,49 | 2.766 | 327.493.367 |
16/8/2022 | 100,34 | 100,47 | +0,08% | 99,95 | 100,96 | 100,42 | 100,47 | 100,81 | 3.853 | 293.545.778 |
15/8/2022 | 100,40 | 100,39 | -0,01% | 99,80 | 100,40 | 100,21 | 100,08 | 100,39 | 5.845 | 305.140.680 |
12/8/2022 | 100,02 | 100,40 | +0,10% | 99,90 | 100,79 | 100,07 | 100,20 | 100,40 | 8.299 | 430.339.692 |
11/8/2022 | 100,53 | 100,30 | -1,11% | 100,01 | 101,20 | 100,55 | 100,30 | 100,59 | 3.207 | 263.251.624 |
10/8/2022 | 101,34 | 101,43 | +0,36% | 101,23 | 102,00 | 101,58 | 101,43 | 101,60 | 3.114 | 177.211.433 |
9/8/2022 | 101,42 | 101,07 | -0,30% | 101,00 | 101,44 | 101,32 | 101,07 | 101,44 | 4.394 | 281.764.975 |
8/8/2022 | 101,41 | 101,37 | -0,04% | 100,70 | 101,41 | 101,14 | 101,06 | 101,37 | 4.787 | 219.899.587 |
5/8/2022 | 101,02 | 101,41 | 0,00% | 101,02 | 101,41 | 101,32 | 101,40 | 101,41 | 8.071 | 210.906.022 |
4/8/2022 | 100,99 | 101,41 | +0,42% | 100,54 | 101,41 | 101,17 | 101,39 | 101,41 | 4.652 | 288.080.819 |
3/8/2022 | 100,47 | 100,99 | +0,54% | 100,30 | 100,99 | 100,65 | 100,63 | 100,97 | 5.116 | 178.967.785 |
2/8/2022 | 100,09 | 100,45 | +0,45% | 100,09 | 100,45 | 100,32 | 100,40 | 100,45 | 4.749 | 162.931.171 |
1/8/2022 | 100,50 | 100,00 | -0,47% | 100,00 | 101,50 | 101,28 | 100,00 | 100,29 | 4.036 | 1.761.503.705 |
29/7/2022 | 99,97 | 100,47 | +0,76% | 99,71 | 100,47 | 100,01 | 100,05 | 100,47 | 3.606 | 181.080.629 |
28/7/2022 | 100,00 | 99,71 | -0,29% | 99,71 | 100,00 | 99,83 | 99,71 | 99,74 | 4.056 | 232.435.800 |
27/7/2022 | 100,26 | 100,00 | 0,00% | 99,76 | 100,40 | 99,93 | 99,80 | 100,00 | 2.431 | 161.251.249 |
26/7/2022 | 99,79 | 100,00 | +0,29% | 99,71 | 100,00 | 99,81 | 99,81 | 100,00 | 3.728 | 263.416.058 |
25/7/2022 | 99,95 | 99,71 | +0,21% | 99,70 | 100,40 | 99,89 | 99,71 | 99,89 | 3.905 | 352.177.188 |
22/7/2022 | 99,65 | 99,50 | -0,16% | 99,49 | 99,80 | 99,54 | 99,50 | 99,66 | 901 | 291.514.685 |
21/7/2022 | 99,54 | 99,66 | 0,00% | 99,13 | 100,00 | 99,58 | 99,63 | 99,66 | 3.706 | 190.380.486 |
20/7/2022 | 99,27 | 99,66 | +0,16% | 99,10 | 99,93 | 99,55 | 99,52 | 99,66 | 7.497 | 316.449.110 |
19/7/2022 | 99,00 | 99,50 | +0,48% | 98,75 | 99,66 | 99,19 | 99,26 | 99,50 | 8.383 | 283.135.933 |
18/7/2022 | 98,99 | 99,02 | +0,03% | 98,54 | 99,78 | 99,40 | 99,02 | 99,29 | 1.057 | 296.257.634 |
15/7/2022 | 99,15 | 98,99 | +0,02% | 98,21 | 99,15 | 98,72 | 98,60 | 98,99 | 9.169 | 295.368.826 |
14/7/2022 | 99,29 | 98,97 | +0,08% | 98,40 | 99,70 | 98,87 | 98,89 | 98,97 | 5.906 | 391.928.628 |
13/7/2022 | 98,38 | 98,89 | -1,02% | 98,20 | 98,89 | 98,47 | 98,69 | 98,89 | 3.317 | 462.194.908 |
12/7/2022 | 100,46 | 99,91 | -0,97% | 99,73 | 100,80 | 100,38 | 99,91 | 100,11 | 4.263 | 195.012.297 |
11/7/2022 | 100,79 | 100,89 | +0,07% | 99,69 | 101,45 | 100,65 | 100,88 | 100,89 | 3.315 | 498.079.490 |
8/7/2022 | 99,86 | 100,82 | +0,82% | 99,86 | 100,82 | 100,60 | 100,80 | 100,82 | 4.054 | 337.956.292 |
7/7/2022 | 100,80 | 100,00 | -0,45% | 99,71 | 100,85 | 100,42 | 99,80 | 100,00 | 2.860 | 178.828.993 |
6/7/2022 | 99,50 | 100,45 | +0,63% | 99,45 | 100,89 | 100,31 | 100,49 | 100,79 | 6.510 | 238.495.390 |
5/7/2022 | 99,35 | 99,82 | +0,47% | 99,33 | 100,97 | 99,81 | 99,82 | 99,99 | 5.712 | 281.628.815 |
4/7/2022 | 98,64 | 99,35 | +0,73% | 98,64 | 99,49 | 99,29 | 99,21 | 99,35 | 1.287 | 121.165.228 |
1/7/2022 | 98,39 | 98,63 | +0,64% | 98,02 | 99,29 | 98,89 | 98,63 | 98,98 | 6.092 | 523.791.671 |
30/6/2022 | 98,15 | 98,00 | -0,16% | 97,85 | 98,44 | 98,17 | 98,00 | 98,38 | 4.188 | 193.198.746 |
29/6/2022 | 97,90 | 98,16 | +0,23% | 97,75 | 98,80 | 98,16 | 98,16 | 98,28 | 5.089 | 238.855.134 |
28/6/2022 | 98,19 | 97,93 | -0,27% | 97,76 | 98,36 | 98,06 | 97,93 | 98,12 | 2.154 | 278.493.420 |
27/6/2022 | 98,10 | 98,20 | +0,10% | 97,86 | 98,40 | 98,24 | 98,06 | 98,20 | 3.630 | 140.916.077 |
24/6/2022 | 98,29 | 98,10 | -0,20% | 97,86 | 98,37 | 98,15 | 98,08 | 98,10 | 4.366 | 139.615.310 |
23/6/2022 | 98,15 | 98,30 | +0,15% | 97,80 | 98,30 | 98,10 | 98,01 | 98,30 | 5.231 | 191.535.138 |
22/6/2022 | 97,90 | 98,15 | +0,06% | 97,81 | 98,37 | 98,08 | 98,14 | 98,15 | 4.218 | 169.886.793 |
21/6/2022 | 98,00 | 98,09 | -0,05% | 97,80 | 98,20 | 98,02 | 98,02 | 98,09 | 5.153 | 186.341.113 |
20/6/2022 | 97,47 | 98,14 | +1,07% | 97,45 | 98,20 | 97,90 | 98,04 | 98,14 | 4.747 | 136.350.649 |
17/6/2022 | 97,28 | 97,10 | -0,30% | 95,00 | 97,97 | 97,15 | 97,10 | 97,43 | 8.789 | 304.281.224 |
15/6/2022 | 97,79 | 97,39 | -0,41% | 97,15 | 98,29 | 97,65 | 97,39 | 97,43 | 8.246 | 322.191.006 |
14/6/2022 | 97,88 | 97,79 | -0,14% | 97,52 | 98,17 | 97,75 | 97,78 | 98,00 | 2.840 | 128.308.636 |
13/6/2022 | 98,00 | 97,93 | -1,27% | 97,25 | 98,00 | 97,60 | 97,90 | 97,93 | 9.186 | 377.647.125 |
10/6/2022 | 98,96 | 99,19 | +0,23% | 98,66 | 99,20 | 99,05 | 99,02 | 99,19 | 6.075 | 215.909.249 |
9/6/2022 | 98,69 | 98,96 | +0,17% | 98,58 | 99,18 | 98,87 | 98,96 | 99,17 | 6.571 | 219.112.658 |
8/6/2022 | 99,18 | 98,79 | -0,41% | 98,60 | 99,20 | 99,02 | 98,62 | 98,79 | 8.337 | 436.721.242 |
7/6/2022 | 98,33 | 99,20 | +0,66% | 98,30 | 99,20 | 98,56 | 98,73 | 99,20 | 7.055 | 390.558.150 |
6/6/2022 | 99,00 | 98,55 | -0,45% | 98,45 | 99,00 | 98,69 | 98,55 | 98,95 | 4.575 | 261.883.790 |
3/6/2022 | 98,63 | 99,00 | +0,38% | 98,50 | 99,10 | 98,73 | 98,95 | 99,00 | 3.737 | 239.596.433 |
2/6/2022 | 98,35 | 98,63 | +0,27% | 98,11 | 98,88 | 98,48 | 98,62 | 98,63 | 3.488 | 249.550.538 |
1/6/2022 | 98,37 | 98,36 | -0,01% | 98,12 | 98,50 | 98,31 | 98,22 | 98,37 | 5.623 | 257.940.644 |
31/5/2022 | 98,37 | 98,37 | +0,03% | 98,05 | 98,99 | 98,55 | 98,36 | 98,38 | 6.455 | 643.399.489 |
30/5/2022 | 98,23 | 98,34 | +0,11% | 98,20 | 98,90 | 98,44 | 98,34 | 98,56 | 2.788 | 207.405.860 |
27/5/2022 | 98,37 | 98,23 | -0,07% | 98,07 | 98,52 | 98,38 | 98,23 | 98,26 | 627 | 85.561.991 |
26/5/2022 | 98,10 | 98,30 | +0,21% | 97,80 | 98,51 | 98,25 | 98,30 | 98,38 | 2.630 | 152.623.912 |
25/5/2022 | 98,90 | 98,09 | -0,82% | 98,01 | 98,95 | 98,27 | 98,09 | 98,10 | 2.889 | 146.991.112 |
24/5/2022 | 98,20 | 98,90 | +0,71% | 97,73 | 98,90 | 98,31 | 98,89 | 98,90 | 4.658 | 228.839.832 |
23/5/2022 | 98,73 | 98,20 | -0,02% | 98,00 | 98,73 | 98,22 | 98,20 | 98,31 | 6.218 | 384.243.278 |
20/5/2022 | 98,00 | 98,22 | +0,03% | 98,00 | 98,63 | 98,21 | 98,22 | 98,70 | 3.789 | 111.012.262 |
19/5/2022 | 98,21 | 98,19 | -0,02% | 97,75 | 98,46 | 98,01 | 98,10 | 98,19 | 5.062 | 293.761.580 |
18/5/2022 | 98,02 | 98,21 | +0,21% | 97,95 | 98,80 | 98,22 | 98,21 | 98,42 | 3.861 | 247.110.967 |
17/5/2022 | 98,30 | 98,00 | -0,26% | 97,97 | 98,76 | 98,08 | 98,00 | 98,36 | 2.250 | 324.344.183 |
16/5/2022 | 99,34 | 98,26 | -1,08% | 97,95 | 99,34 | 98,22 | 98,23 | 98,28 | 4.280 | 291.063.910 |
13/5/2022 | 98,87 | 99,33 | +0,47% | 98,81 | 99,37 | 99,19 | 99,13 | 99,33 | 1.806 | 60.262.610 |
12/5/2022 | 99,17 | 98,87 | -1,29% | 98,18 | 99,17 | 98,43 | 98,75 | 98,89 | 1.544 | 113.711.526 |
11/5/2022 | 100,58 | 100,16 | +0,06% | 100,11 | 100,80 | 100,34 | 100,16 | 100,48 | 1.753 | 61.875.168 |
10/5/2022 | 100,95 | 100,10 | -0,84% | 99,67 | 101,18 | 100,50 | 100,10 | 100,18 | 1.966 | 86.692.116 |
9/5/2022 | 101,15 | 100,95 | +0,05% | 100,05 | 101,19 | 100,76 | 100,94 | 100,95 | 568 | 56.750.646 |
6/5/2022 | 100,22 | 100,90 | +0,90% | 100,22 | 101,00 | 100,78 | 100,78 | 100,90 | 863 | 68.132.649 |
5/5/2022 | 101,00 | 100,00 | -0,99% | 99,54 | 101,90 | 100,20 | 100,00 | 100,23 | 7.240 | 170.083.407 |
4/5/2022 | 100,77 | 101,00 | +0,23% | 100,01 | 101,99 | 101,29 | 101,00 | 101,44 | 2.138 | 188.080.754 |
3/5/2022 | 101,20 | 100,77 | -0,28% | 98,29 | 101,20 | 99,99 | 100,10 | 100,77 | 2.484 | 479.687.363 |
2/5/2022 | 101,59 | 101,05 | -0,53% | 100,80 | 101,59 | 101,12 | 101,05 | 101,19 | 1.520 | 67.663.765 |
29/4/2022 | 101,35 | 101,59 | +0,24% | 100,76 | 101,59 | 101,19 | 101,20 | 101,59 | 853 | 95.641.771 |
28/4/2022 | 101,18 | 101,35 | +0,17% | 100,28 | 101,44 | 100,74 | 101,16 | 101,35 | 1.910 | 138.222.830 |
27/4/2022 | 100,50 | 101,18 | +0,66% | 100,50 | 101,65 | 101,08 | 101,18 | 101,40 | 645 | 91.607.000 |
26/4/2022 | 101,28 | 100,52 | -0,75% | 100,27 | 101,50 | 100,79 | 100,52 | 100,78 | 1.686 | 127.853.403 |
25/4/2022 | 101,50 | 101,28 | -0,21% | 100,13 | 101,64 | 101,25 | 101,28 | 101,30 | 2.353 | 134.574.404 |
22/4/2022 | 101,50 | 101,49 | +0,29% | 101,25 | 101,63 | 101,50 | 101,49 | 101,60 | 1.170 | 121.715.763 |
20/4/2022 | 101,51 | 101,20 | -0,31% | 100,56 | 101,64 | 101,45 | 101,20 | 101,45 | 936 | 120.742.763 |
19/4/2022 | 101,25 | 101,51 | +0,26% | 100,63 | 101,79 | 101,47 | 101,03 | 101,51 | 1.456 | 79.594.438 |
18/4/2022 | 101,50 | 101,25 | -0,62% | 101,00 | 101,86 | 101,42 | 101,23 | 101,25 | 3.534 | 194.133.902 |
14/4/2022 | 100,43 | 101,88 | +1,42% | 100,43 | 101,97 | 101,44 | 101,79 | 101,88 | 3.718 | 261.630.675 |
13/4/2022 | 100,49 | 100,45 | -1,03% | 100,02 | 100,49 | 100,37 | 100,38 | 100,45 | 2.115 | 138.650.541 |
12/4/2022 | 101,50 | 101,50 | 0,00% | 101,07 | 101,79 | 101,50 | 101,37 | 101,50 | 912 | 106.904.548 |
11/4/2022 | 101,27 | 101,50 | +0,05% | 100,88 | 101,60 | 101,09 | 101,50 | 101,60 | 1.042 | 116.549.737 |
8/4/2022 | 100,86 | 101,45 | +0,59% | 100,85 | 101,50 | 101,01 | 101,45 | 101,50 | 2.112 | 158.730.362 |
7/4/2022 | 101,00 | 100,85 | -0,15% | 100,82 | 101,20 | 100,98 | 100,85 | 101,30 | 2.555 | 169.193.415 |
6/4/2022 | 101,30 | 101,00 | 0,00% | 100,40 | 101,30 | 100,88 | 100,92 | 101,00 | 2.548 | 176.817.941 |
5/4/2022 | 101,45 | 101,00 | +0,15% | 100,70 | 101,45 | 100,89 | 101,00 | 101,25 | 1.606 | 223.302.311 |
4/4/2022 | 100,96 | 100,85 | -0,12% | 100,53 | 101,60 | 100,94 | 100,81 | 100,85 | 2.984 | 169.983.594 |
1/4/2022 | 100,70 | 100,97 | +0,31% | 100,67 | 101,60 | 100,93 | 100,96 | 100,97 | 1.965 | 175.988.464 |
31/3/2022 | 100,90 | 100,66 | -0,16% | 100,41 | 100,90 | 100,73 | 100,66 | 100,75 | 2.269 | 124.168.630 |
30/3/2022 | 100,16 | 100,82 | +0,67% | 100,16 | 100,96 | 100,73 | 100,70 | 100,82 | 2.661 | 166.889.722 |
29/3/2022 | 100,30 | 100,15 | -0,03% | 100,05 | 100,53 | 100,32 | 100,15 | 100,48 | 1.706 | 215.611.494 |
28/3/2022 | 100,47 | 100,18 | -0,06% | 100,00 | 100,99 | 100,71 | 100,18 | 100,39 | 2.477 | 1.654.032.013 |
25/3/2022 | 100,34 | 100,24 | -0,16% | 100,00 | 100,64 | 100,37 | 100,24 | 100,45 | 3.136 | 240.927.391 |
24/3/2022 | 100,46 | 100,40 | -0,07% | 99,73 | 100,48 | 100,23 | 100,16 | 100,39 | 4.303 | 209.547.898 |
23/3/2022 | 100,24 | 100,47 | +0,44% | 99,95 | 100,48 | 100,26 | 100,27 | 100,47 | 2.384 | 147.053.913 |
22/3/2022 | 100,39 | 100,03 | -0,18% | 100,01 | 100,43 | 100,10 | 100,03 | 100,06 | 1.435 | 111.930.720 |
21/3/2022 | 100,61 | 100,21 | -0,40% | 100,00 | 100,94 | 100,27 | 100,21 | 100,30 | 1.653 | 126.940.437 |
18/3/2022 | 100,25 | 100,61 | +0,56% | 99,99 | 101,00 | 100,46 | 100,44 | 100,61 | 2.807 | 163.893.363 |
17/3/2022 | 101,70 | 100,05 | -0,81% | 100,03 | 101,70 | 100,62 | 100,05 | 100,10 | 1.794 | 124.789.154 |
16/3/2022 | 100,87 | 100,87 | -0,11% | 100,12 | 100,94 | 100,73 | 100,79 | 100,87 | 7.721 | 246.818.268 |
15/3/2022 | 99,46 | 100,98 | +1,52% | 99,46 | 101,00 | 100,47 | 100,93 | 100,98 | 2.991 | 162.067.455 |
14/3/2022 | 99,79 | 99,47 | -1,51% | 99,22 | 100,25 | 99,79 | 99,47 | 100,19 | 1.122 | 104.160.972 |
11/3/2022 | 100,65 | 100,99 | +0,32% | 100,15 | 100,99 | 100,66 | 100,99 | 101,00 | 2.164 | 116.093.859 |
10/3/2022 | 100,23 | 100,67 | +0,43% | 99,78 | 100,75 | 100,37 | 100,03 | 100,67 | 553 | 112.144.265 |
9/3/2022 | 99,86 | 100,24 | +0,69% | 99,26 | 100,25 | 99,70 | 100,01 | 100,24 | 943 | 67.233.532 |
8/3/2022 | 99,90 | 99,55 | -0,25% | 99,21 | 99,91 | 99,59 | 99,52 | 99,78 | 1.146 | 102.996.139 |
7/3/2022 | 99,94 | 99,80 | +0,14% | 99,50 | 99,94 | 99,81 | 99,36 | 99,80 | 1.790 | 117.386.088 |
4/3/2022 | 99,33 | 99,66 | -0,05% | 99,21 | 99,88 | 99,56 | 99,36 | 99,66 | 3.957 | 260.479.295 |
3/3/2022 | 99,66 | 99,71 | +0,45% | 99,21 | 99,80 | 99,58 | 99,49 | 99,71 | 885 | 113.822.559 |
2/3/2022 | 100,04 | 99,26 | -0,79% | 99,21 | 100,05 | 99,57 | 99,31 | 99,77 | 1.143 | 95.584.075 |
25/2/2022 | 99,65 | 100,05 | +0,48% | 99,50 | 100,18 | 99,97 | 99,57 | 100,00 | 1.900 | 101.323.454 |
24/2/2022 | 100,14 | 99,57 | -0,57% | 99,35 | 100,14 | 99,69 | 99,44 | 99,57 | 2.282 | 82.605.026 |
23/2/2022 | 100,37 | 100,14 | -0,23% | 99,65 | 100,37 | 99,93 | 100,01 | 100,10 | 1.079 | 91.840.221 |
22/2/2022 | 100,11 | 100,37 | +0,61% | 99,74 | 100,40 | 100,21 | 100,00 | 100,37 | 2.058 | 113.462.144 |
21/2/2022 | 99,96 | 99,76 | -0,19% | 99,75 | 100,43 | 99,97 | 99,98 | 100,10 | 1.263 | 130.112.474 |
18/2/2022 | 100,10 | 99,95 | -0,13% | 99,70 | 100,25 | 99,98 | 0,00 | 0,00 | 2.486 | 117.076.763 |
17/2/2022 | 100,66 | 100,08 | -0,30% | 100,00 | 100,66 | 100,27 | 100,09 | 100,14 | 1.058 | 65.989.501 |
16/2/2022 | 100,72 | 100,38 | +0,07% | 99,80 | 100,72 | 100,21 | 100,38 | 100,39 | 3.588 | 131.986.230 |
15/2/2022 | 100,80 | 100,31 | -0,49% | 99,94 | 100,92 | 100,39 | 99,96 | 100,31 | 2.706 | 132.766.479 |
14/2/2022 | 100,91 | 100,80 | -0,11% | 99,98 | 100,91 | 100,64 | 100,75 | 100,80 | 3.145 | 120.053.832 |
11/2/2022 | 100,03 | 100,91 | +0,88% | 99,61 | 100,95 | 100,53 | 100,90 | 100,91 | 4.145 | 105.277.656 |
10/2/2022 | 100,51 | 100,03 | -0,48% | 99,82 | 100,59 | 100,30 | 100,04 | 100,21 | 1.410 | 106.869.647 |
9/2/2022 | 100,25 | 100,51 | +0,27% | 99,51 | 100,88 | 100,35 | 100,03 | 100,51 | 2.390 | 132.252.648 |
8/2/2022 | 99,37 | 100,24 | -1,54% | 99,19 | 100,50 | 99,82 | 100,00 | 100,24 | 3.386 | 162.797.364 |
7/2/2022 | 98,70 | 101,81 | +3,15% | 98,70 | 101,81 | 100,01 | 101,01 | 101,81 | 1.917 | 231.797.855 |
4/2/2022 | 100,91 | 98,70 | -2,59% | 98,15 | 101,32 | 99,07 | 98,70 | 98,84 | 5.135 | 429.289.726 |
3/2/2022 | 100,18 | 101,32 | +1,13% | 99,85 | 101,36 | 100,32 | 100,89 | 101,31 | 5.222 | 159.936.305 |
2/2/2022 | 99,78 | 100,19 | +0,40% | 99,78 | 100,19 | 99,98 | 100,00 | 100,19 | 2.198 | 116.649.553 |
1/2/2022 | 99,68 | 99,79 | +0,10% | 99,20 | 99,80 | 99,60 | 99,52 | 99,80 | 1.319 | 101.164.214 |
31/1/2022 | 99,87 | 99,69 | +0,24% | 99,21 | 99,87 | 99,53 | 99,36 | 99,69 | 1.179 | 191.164.520 |
28/1/2022 | 99,76 | 99,45 | -0,39% | 99,18 | 99,79 | 99,48 | 99,45 | 99,51 | 1.341 | 59.081.885 |
27/1/2022 | 99,77 | 99,84 | +0,07% | 99,03 | 99,84 | 99,43 | 99,82 | 99,84 | 1.236 | 88.178.177 |
26/1/2022 | 99,65 | 99,77 | +0,11% | 98,91 | 99,84 | 99,49 | 99,71 | 99,77 | 3.064 | 123.426.674 |
25/1/2022 | 100,00 | 99,66 | +0,01% | 98,70 | 100,46 | 99,36 | 99,18 | 99,66 | 3.307 | 164.689.356 |
24/1/2022 | 99,20 | 99,65 | +0,45% | 98,91 | 100,37 | 99,70 | 99,65 | 99,80 | 2.178 | 124.663.341 |