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

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

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

Tempo Gráfico: 4 Anos

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

VINO11 - FII VINCI OF - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 4,73 4,71 -0,21% 4,67 4,83 4,74 4,71 4,75 2.734 55.974.826
20/1/2025 4,73 4,72 -1,05% 4,70 4,83 4,75 4,72 4,75 3.292 47.649.913
17/1/2025 4,75 4,77 +0,42% 4,66 4,84 4,72 4,77 4,79 3.048 55.710.533
16/1/2025 4,80 4,75 -2,26% 4,63 4,86 4,74 4,74 4,75 4.179 68.072.315
15/1/2025 4,59 4,86 +7,05% 4,56 4,86 4,69 4,80 4,86 4.478 88.679.000
14/1/2025 4,57 4,54 +0,44% 4,52 4,58 4,54 4,54 4,55 2.498 44.460.865
13/1/2025 4,64 4,52 -1,53% 4,51 4,66 4,57 4,51 4,52 3.459 42.256.873
10/1/2025 4,61 4,59 -0,43% 4,51 4,65 4,55 4,56 4,59 5.269 43.366.542
9/1/2025 4,69 4,61 -1,07% 4,60 4,77 4,67 4,61 4,64 2.506 39.802.008
8/1/2025 4,77 4,66 -1,27% 4,66 4,86 4,72 4,66 4,68 3.490 47.342.204
7/1/2025 4,64 4,72 +2,61% 4,61 4,85 4,72 4,72 4,74 4.008 43.450.807
6/1/2025 4,60 4,60 +1,10% 4,52 4,66 4,58 4,59 4,60 15.190 53.869.817
3/1/2025 4,88 4,55 -5,80% 4,55 4,91 4,68 4,55 4,61 4.245 113.244.177
2/1/2025 4,99 4,83 -3,21% 4,72 4,99 4,84 4,80 4,83 6.162 66.614.292
30/12/2024 5,00 4,99 0,00% 4,92 5,04 4,97 4,97 4,99 3.167 53.523.542
27/12/2024 4,98 4,99 +1,22% 4,90 4,99 4,94 4,98 4,99 2.940 43.236.824
26/12/2024 4,98 4,93 -0,40% 4,82 5,01 4,92 4,93 4,96 13.925 57.092.897
23/12/2024 4,79 4,95 +4,43% 4,68 4,95 4,83 4,93 4,95 16.263 63.147.135
20/12/2024 4,49 4,74 +5,33% 4,42 4,75 4,58 4,74 4,75 3.547 58.257.370
19/12/2024 4,44 4,50 +1,35% 4,44 4,58 4,51 4,49 4,50 5.101 53.240.957
18/12/2024 4,52 4,44 -1,33% 4,42 4,62 4,53 4,43 4,44 4.050 61.779.013
17/12/2024 4,53 4,50 -0,22% 4,40 4,64 4,46 4,50 4,51 6.470 146.656.440
16/12/2024 4,60 4,51 -0,88% 4,50 4,68 4,58 4,51 4,53 4.327 76.628.401
13/12/2024 4,62 4,55 -1,52% 4,54 4,66 4,58 4,54 4,55 16.155 106.603.051
12/12/2024 4,78 4,62 -3,35% 4,60 4,84 4,68 4,62 4,63 3.232 99.354.408
11/12/2024 4,77 4,78 +0,84% 4,66 4,90 4,75 4,76 4,78 3.376 70.906.588
10/12/2024 4,75 4,74 +0,85% 4,67 4,80 4,73 4,73 4,74 2.964 78.538.606
9/12/2024 4,93 4,70 -4,08% 4,70 4,97 4,83 4,69 4,70 4.069 111.820.532
6/12/2024 4,79 4,90 +2,73% 4,74 4,95 4,86 4,89 4,90 4.601 95.666.508
5/12/2024 4,84 4,77 -1,45% 4,75 4,85 4,80 4,77 4,82 6.946 86.385.880
4/12/2024 4,85 4,84 +0,83% 4,79 4,89 4,83 4,84 4,85 2.668 75.331.621
3/12/2024 4,94 4,80 -2,83% 4,73 4,94 4,83 4,80 4,83 6.572 161.073.714
2/12/2024 5,00 4,94 -1,20% 4,86 5,05 4,93 4,91 4,94 5.380 104.282.349
29/11/2024 5,03 5,00 -0,60% 4,96 5,07 5,00 5,00 5,01 3.306 88.081.198
28/11/2024 5,12 5,03 -1,76% 5,01 5,12 5,06 5,03 5,05 6.315 62.799.067
27/11/2024 5,18 5,12 -0,97% 5,12 5,18 5,14 5,12 5,15 2.795 55.586.909
26/11/2024 5,08 5,17 +1,37% 5,04 5,19 5,11 5,17 5,18 4.620 67.964.351
25/11/2024 5,01 5,10 +1,80% 4,99 5,10 5,03 5,10 5,11 3.862 83.465.245
22/11/2024 5,04 5,01 -0,60% 4,96 5,07 5,01 4,98 5,01 3.865 59.323.638
21/11/2024 4,95 5,04 +0,80% 4,95 5,05 5,00 5,03 5,04 5.523 91.602.518
19/11/2024 4,96 5,00 +0,81% 4,92 5,00 4,95 4,99 5,00 2.280 63.433.721
18/11/2024 4,95 4,96 +0,61% 4,90 4,96 4,93 4,93 4,96 4.527 95.060.100
14/11/2024 4,95 4,93 -0,20% 4,90 4,95 4,92 4,93 4,95 5.466 104.064.299
13/11/2024 4,95 4,94 0,00% 4,91 4,96 4,93 4,91 4,94 4.578 71.775.893
12/11/2024 5,00 4,94 -1,00% 4,92 5,00 4,95 4,92 4,94 3.354 79.413.915
11/11/2024 5,05 4,99 -0,40% 4,95 5,05 4,99 4,99 5,01 5.722 59.237.832
8/11/2024 4,96 5,01 +1,01% 4,90 5,05 4,98 5,01 5,02 8.364 86.273.049
7/11/2024 4,95 4,96 +0,61% 4,93 4,99 4,95 4,95 4,96 3.404 63.158.513
6/11/2024 4,95 4,93 0,00% 4,90 4,95 4,92 4,91 4,93 3.134 51.860.607
5/11/2024 4,95 4,93 +0,61% 4,88 4,95 4,91 4,91 4,93 2.829 62.529.794
4/11/2024 5,00 4,90 -2,58% 4,89 5,02 4,94 4,89 4,90 8.469 153.773.218
1/11/2024 5,06 5,03 -1,37% 4,98 5,09 5,02 5,03 5,06 9.794 95.564.843
31/10/2024 5,05 5,10 +1,39% 5,00 5,14 5,05 5,09 5,10 2.746 68.606.613
30/10/2024 5,05 5,03 -0,40% 5,01 5,05 5,03 5,03 5,04 4.602 55.872.056
29/10/2024 5,00 5,05 +1,20% 4,97 5,06 5,01 5,04 5,05 5.388 73.888.283
28/10/2024 5,00 4,99 -0,20% 4,96 5,03 4,99 4,98 4,99 5.354 86.074.787
25/10/2024 4,96 5,00 +0,60% 4,96 5,00 4,98 4,99 5,00 5.797 75.801.953
24/10/2024 5,01 4,97 -0,60% 4,96 5,10 4,98 4,97 4,99 2.968 102.089.483
23/10/2024 5,02 5,00 -0,40% 5,00 5,04 5,01 5,00 5,01 2.897 53.351.121
22/10/2024 5,03 5,02 +0,20% 5,01 5,07 5,04 5,02 5,04 2.313 47.794.395
21/10/2024 5,13 5,01 -2,15% 5,00 5,13 5,07 5,01 5,02 4.425 72.027.732
18/10/2024 5,12 5,12 +0,59% 5,06 5,14 5,09 5,12 5,13 3.671 57.923.348
17/10/2024 5,04 5,09 +0,79% 5,02 5,14 5,06 5,09 5,11 4.152 70.862.658
16/10/2024 5,01 5,05 +0,80% 5,00 5,05 5,02 5,04 5,05 4.387 62.262.764
15/10/2024 5,04 5,01 -0,40% 5,00 5,07 5,03 5,01 5,02 4.028 84.423.772
14/10/2024 5,02 5,03 +0,20% 4,99 5,06 5,02 5,02 5,03 6.040 88.378.260
11/10/2024 5,00 5,02 +0,40% 4,97 5,03 5,00 5,01 5,02 3.646 74.234.770
10/10/2024 5,00 5,00 -0,20% 4,98 5,03 4,99 4,99 5,00 4.445 81.238.459
9/10/2024 5,05 5,01 -0,79% 5,00 5,06 5,01 5,00 5,01 4.326 61.009.961
8/10/2024 5,04 5,05 +0,60% 5,00 5,06 5,03 5,04 5,05 3.755 70.973.470
7/10/2024 5,04 5,02 -0,20% 5,00 5,07 5,02 5,01 5,02 6.304 95.392.277
4/10/2024 5,02 5,03 +0,20% 5,01 5,05 5,02 5,02 5,03 3.158 52.705.886
3/10/2024 5,07 5,02 -0,40% 5,01 5,08 5,03 5,01 5,02 6.127 97.694.534
2/10/2024 5,01 5,04 +0,60% 5,00 5,10 5,03 5,04 5,05 11.314 107.673.917
1/10/2024 5,06 5,01 -1,76% 5,00 5,13 5,06 5,01 5,02 10.323 121.278.699
30/9/2024 5,15 5,10 +1,19% 5,06 5,31 5,10 5,09 5,10 3.733 95.220.437
26/9/2024 5,07 5,04 -0,59% 5,00 5,11 5,04 5,03 5,04 3.800 133.011.385
25/9/2024 5,01 5,07 +1,20% 5,01 5,20 5,09 5,05 5,07 3.962 148.543.843
24/9/2024 5,13 5,01 -2,34% 5,01 5,14 5,06 5,01 5,03 3.019 93.226.108
23/9/2024 5,20 5,13 -0,77% 5,05 5,20 5,12 5,12 5,13 5.516 141.000.904
20/9/2024 5,36 5,17 -3,54% 5,16 5,38 5,23 5,16 5,17 6.736 113.652.063
19/9/2024 5,40 5,36 -0,56% 5,33 5,44 5,38 5,35 5,36 3.331 89.013.685
18/9/2024 5,56 5,39 -3,06% 5,38 5,56 5,47 5,39 5,41 6.213 103.853.295
17/9/2024 5,64 5,56 -1,42% 5,53 5,66 5,58 5,55 5,56 3.428 116.308.643
16/9/2024 5,71 5,64 -1,23% 5,60 5,71 5,63 5,63 5,64 5.132 125.930.007
13/9/2024 5,78 5,71 -0,70% 5,64 5,80 5,74 5,71 5,72 5.546 105.843.160
12/9/2024 5,80 5,75 -0,86% 5,75 5,83 5,80 5,75 5,79 2.526 68.670.026
11/9/2024 5,90 5,80 -1,69% 5,80 5,93 5,86 5,80 5,82 3.285 110.151.989
10/9/2024 5,95 5,90 -0,84% 5,90 5,99 5,94 5,90 5,92 4.255 75.198.184
9/9/2024 5,99 5,95 -0,67% 5,92 5,99 5,96 5,95 5,96 3.898 86.022.419
6/9/2024 6,00 5,99 0,00% 5,95 6,02 5,99 5,98 5,99 5.416 81.865.091
5/9/2024 5,96 5,99 +0,84% 5,95 5,99 5,96 5,98 5,99 2.851 53.223.957
4/9/2024 5,93 5,94 +0,51% 5,91 5,96 5,93 5,93 5,94 2.756 76.888.846
3/9/2024 5,92 5,91 -0,17% 5,91 5,96 5,93 5,91 5,92 7.689 105.335.350
2/9/2024 6,11 5,92 -3,43% 5,85 6,13 5,93 5,92 5,94 5.954 229.697.547
30/8/2024 6,05 6,13 +1,83% 6,05 6,17 6,07 6,12 6,13 3.441 78.440.449
29/8/2024 6,02 6,02 0,00% 6,01 6,06 6,03 6,02 6,05 1.911 65.519.784
28/8/2024 6,07 6,02 -0,66% 6,01 6,09 6,05 6,02 6,04 1.958 62.793.496
27/8/2024 6,03 6,06 +0,50% 6,03 6,07 6,04 6,05 6,06 2.274 53.415.390
26/8/2024 6,05 6,03 -0,33% 6,03 6,07 6,04 6,03 6,04 2.904 58.894.680
23/8/2024 6,04 6,05 +0,17% 6,02 6,05 6,03 6,04 6,05 3.709 67.036.450
22/8/2024 6,02 6,04 +0,17% 6,02 6,05 6,03 6,03 6,04 2.333 65.158.581
21/8/2024 6,05 6,03 -0,50% 6,02 6,05 6,03 6,02 6,03 3.233 72.520.789
20/8/2024 6,06 6,06 0,00% 6,03 6,06 6,04 6,05 6,06 2.957 55.635.875
19/8/2024 6,02 6,06 +0,50% 6,02 6,07 6,04 6,06 6,07 3.255 82.072.392
16/8/2024 6,04 6,03 0,00% 6,01 6,07 6,03 6,02 6,03 4.181 118.104.402
15/8/2024 6,04 6,03 -0,17% 6,00 6,04 6,02 6,02 6,03 3.721 142.313.042
14/8/2024 6,02 6,04 +0,33% 6,01 6,05 6,02 6,04 6,05 3.724 85.305.618
13/8/2024 6,04 6,02 -0,33% 6,01 6,04 6,02 6,02 6,03 2.888 68.948.763
12/8/2024 6,01 6,04 +0,17% 6,01 6,07 6,04 6,03 6,04 4.414 92.691.404
9/8/2024 6,01 6,03 +0,67% 5,98 6,05 6,01 6,02 6,03 4.188 82.874.090
8/8/2024 6,02 5,99 -0,50% 5,98 6,07 6,02 5,98 5,99 2.896 85.211.936
7/8/2024 6,04 6,02 0,00% 6,00 6,10 6,04 6,01 6,02 3.334 80.630.240
6/8/2024 6,13 6,02 -1,79% 6,02 6,17 6,07 6,02 6,04 3.640 100.486.379
5/8/2024 6,13 6,13 -1,76% 6,02 6,25 6,11 6,12 6,13 4.823 113.341.819
2/8/2024 6,29 6,24 -0,16% 6,14 6,33 6,22 6,24 6,27 3.753 100.518.153
1/8/2024 6,10 6,25 +1,46% 6,04 6,35 6,21 6,23 6,25 1.802 249.004.493
31/7/2024 6,20 6,16 -0,48% 6,16 6,21 6,18 6,16 6,17 3.533 128.608.895
30/7/2024 6,19 6,19 -0,16% 6,16 6,22 6,19 6,18 6,19 2.384 68.778.720
29/7/2024 6,19 6,20 +0,32% 6,18 6,24 6,20 6,20 6,22 2.861 68.530.996
26/7/2024 6,20 6,18 0,00% 6,16 6,21 6,18 6,18 6,19 6.162 88.635.609
25/7/2024 6,31 6,18 -1,59% 6,17 6,31 6,20 6,18 6,20 5.171 113.184.319
24/7/2024 6,39 6,28 -1,88% 6,25 6,40 6,30 6,28 6,31 5.725 108.957.587
23/7/2024 6,43 6,40 -0,47% 6,32 6,45 6,37 6,39 6,40 4.361 94.342.141
22/7/2024 6,28 6,43 +2,39% 6,28 6,45 6,37 6,43 6,44 4.346 106.433.223
19/7/2024 6,24 6,28 +0,64% 6,21 6,33 6,27 6,27 6,28 3.750 63.249.284
18/7/2024 6,23 6,24 0,00% 6,21 6,27 6,24 6,23 6,24 2.963 75.724.836
17/7/2024 6,17 6,24 +0,65% 6,17 6,26 6,22 6,23 6,24 3.396 90.990.892
16/7/2024 6,22 6,20 0,00% 6,15 6,24 6,19 6,19 6,20 4.735 126.290.834
15/7/2024 6,22 6,20 +0,16% 6,13 6,35 6,20 6,19 6,20 755 185.903.686
12/7/2024 6,17 6,19 +0,49% 6,16 6,28 6,20 6,19 6,22 8.557 132.278.764
11/7/2024 6,22 6,16 -0,48% 6,11 6,24 6,15 6,16 6,17 5.603 127.106.831
10/7/2024 6,34 6,19 -1,90% 6,17 6,42 6,24 6,19 6,20 9.639 160.096.029
9/7/2024 6,49 6,31 -1,41% 6,21 6,54 6,34 6,31 6,35 4.831 142.605.622
8/7/2024 6,77 6,40 -5,60% 6,40 6,79 6,52 6,40 6,45 65 347.024.596
5/7/2024 6,78 6,78 +0,15% 6,73 6,80 6,76 6,78 6,79 5.753 72.407.939
4/7/2024 6,80 6,77 -0,15% 6,76 6,82 6,78 6,77 6,78 5.344 115.710.102
3/7/2024 6,88 6,78 -1,60% 6,76 6,93 6,83 6,77 6,78 5.222 99.015.865
2/7/2024 6,95 6,89 -0,86% 6,87 6,99 6,91 6,88 6,89 3.848 89.928.338
1/7/2024 6,90 6,95 -0,71% 6,90 7,09 6,99 6,95 6,96 6.379 117.416.452
28/6/2024 6,93 7,00 +1,30% 6,91 7,00 6,95 6,99 7,00 7.964 88.711.091
27/6/2024 6,92 6,91 +0,14% 6,90 6,93 6,91 6,90 6,91 4.765 81.313.190
26/6/2024 6,92 6,90 -0,29% 6,90 6,96 6,91 6,90 6,92 4.466 77.939.432
25/6/2024 6,95 6,92 -0,14% 6,91 6,98 6,93 6,92 6,94 5.531 88.926.394
24/6/2024 6,97 6,93 -0,43% 6,91 6,99 6,93 6,93 6,94 4.826 78.246.326
21/6/2024 6,97 6,96 -0,14% 6,95 7,02 6,97 6,96 6,99 7.157 107.789.946
20/6/2024 7,01 6,97 -0,29% 6,95 7,04 6,98 6,97 6,98 4.111 90.482.044
19/6/2024 7,07 6,99 -0,99% 6,99 7,08 7,03 6,99 7,00 3.351 114.653.615
18/6/2024 7,19 7,06 -1,26% 7,05 7,22 7,12 7,06 7,07 5.236 99.371.445
17/6/2024 7,21 7,15 -0,83% 7,14 7,23 7,17 7,15 7,16 3.825 69.896.230
14/6/2024 7,12 7,21 +1,41% 7,11 7,28 7,17 7,20 7,21 5.130 74.960.221
13/6/2024 7,25 7,11 -1,66% 7,10 7,28 7,15 7,11 7,13 4.445 88.682.791
12/6/2024 7,35 7,23 -1,90% 7,21 7,40 7,30 7,23 7,24 3.392 79.010.406
11/6/2024 7,46 7,37 -1,21% 7,37 7,55 7,44 7,37 7,38 2.917 92.544.697
10/6/2024 7,48 7,46 -0,27% 7,46 7,58 7,52 7,46 7,46 3.710 66.404.823
7/6/2024 7,51 7,48 -0,40% 7,45 7,61 7,52 7,47 7,48 5.388 73.094.262
6/6/2024 7,50 7,51 +0,40% 7,48 7,70 7,58 7,49 7,51 4.417 92.001.874
5/6/2024 7,60 7,48 -1,32% 7,45 7,63 7,53 7,46 7,48 4.672 68.594.720
4/6/2024 7,67 7,58 -0,92% 7,58 7,68 7,62 7,58 7,59 5.677 70.657.932
3/6/2024 7,80 7,65 -2,67% 7,60 7,83 7,70 7,65 7,72 3.780 97.059.302
31/5/2024 7,88 7,86 -0,25% 7,80 7,90 7,85 7,86 7,87 4.923 63.470.793
29/5/2024 7,81 7,88 +0,90% 7,80 7,90 7,86 7,88 7,89 2.968 55.484.841
28/5/2024 7,78 7,81 +0,39% 7,78 7,87 7,82 7,81 7,82 4.604 67.946.524
27/5/2024 7,85 7,78 -1,02% 7,78 7,87 7,82 7,78 7,86 3.148 57.559.326
24/5/2024 7,84 7,86 +0,26% 7,74 7,86 7,81 7,83 7,86 4.587 66.944.948
23/5/2024 7,84 7,84 -0,13% 7,75 7,86 7,80 7,84 7,85 2.985 51.614.026
22/5/2024 7,77 7,85 +1,03% 7,76 7,86 7,80 7,85 7,86 3.552 51.666.599
21/5/2024 7,80 7,77 -0,38% 7,72 7,80 7,75 7,75 7,77 2.328 60.126.718
20/5/2024 7,86 7,80 -1,02% 7,77 7,87 7,80 7,80 7,81 4.586 96.908.951
17/5/2024 7,76 7,88 +1,55% 7,76 7,89 7,82 7,88 7,89 5.396 62.545.879
16/5/2024 7,82 7,76 -0,51% 7,71 7,83 7,75 7,73 7,76 4.224 77.804.072
15/5/2024 7,80 7,80 +0,91% 7,70 7,80 7,75 7,77 7,80 3.771 69.955.062
14/5/2024 7,86 7,73 -2,03% 7,73 7,91 7,81 7,73 7,76 3.005 72.612.423
13/5/2024 7,97 7,89 -1,99% 7,84 8,00 7,93 7,88 7,89 5.419 105.459.274
10/5/2024 7,96 8,05 +1,39% 7,95 8,05 7,99 8,03 8,05 6.660 59.267.947
9/5/2024 8,00 7,94 -0,63% 7,90 8,03 7,97 7,94 7,98 2.673 57.204.955
8/5/2024 8,00 7,99 -0,13% 7,95 8,01 7,98 7,97 7,99 4.910 51.225.231
7/5/2024 7,90 8,00 +1,27% 7,87 8,01 7,95 7,96 8,00 7.049 65.333.583
6/5/2024 8,00 7,90 -1,25% 7,89 8,00 7,93 7,90 7,92 3.239 61.860.058
3/5/2024 8,00 8,00 -1,60% 7,95 8,16 8,08 8,00 8,02 6.891 87.156.384
2/5/2024 7,70 8,13 +5,86% 7,57 8,13 7,88 7,93 8,13 5.995 172.999.313
30/4/2024 7,69 7,68 0,00% 7,55 7,75 7,67 7,67 7,68 3.057 85.468.777
29/4/2024 7,68 7,68 0,00% 7,60 7,71 7,66 7,67 7,68 2.634 66.110.140
26/4/2024 7,57 7,68 +1,72% 7,48 7,69 7,58 7,64 7,68 6.134 95.156.580
25/4/2024 7,69 7,55 -1,82% 7,53 7,74 7,63 7,55 7,57 4.733 92.173.637
24/4/2024 7,91 7,69 -2,78% 7,69 7,98 7,80 7,69 7,71 4.783 99.518.158
23/4/2024 8,03 7,91 -1,62% 7,86 8,05 7,96 7,91 7,95 9.521 92.152.639
22/4/2024 8,10 8,04 -0,62% 8,00 8,19 8,08 8,03 8,04 2.896 77.690.486
19/4/2024 8,04 8,09 +0,62% 7,91 8,10 7,98 8,09 8,10 4.996 92.104.965
18/4/2024 8,02 8,04 -1,11% 7,99 8,07 8,02 8,03 8,04 2.537 88.180.554
17/4/2024 8,18 8,13 -0,61% 8,08 8,19 8,12 8,13 8,14 2.627 69.900.002
16/4/2024 8,13 8,18 +0,62% 8,10 8,19 8,15 8,16 8,18 2.593 80.219.383
15/4/2024 8,14 8,13 -0,12% 8,08 8,19 8,12 8,13 8,18 3.850 109.469.795
12/4/2024 8,09 8,14 +0,87% 8,05 8,17 8,12 8,14 8,15 5.073 101.782.028
11/4/2024 8,10 8,07 -0,37% 8,02 8,10 8,06 8,07 8,10 2.378 60.003.092
10/4/2024 8,07 8,10 +0,62% 7,98 8,10 8,03 8,09 8,10 4.672 112.142.754
9/4/2024 8,16 8,05 -1,23% 8,05 8,18 8,10 8,05 8,09 3.061 106.778.483
8/4/2024 8,15 8,15 0,00% 8,02 8,22 8,13 8,15 8,16 4.419 151.820.607
5/4/2024 7,99 8,15 +2,00% 7,87 8,18 8,04 8,14 8,15 5.332 144.355.218
4/4/2024 7,90 7,99 +1,14% 7,89 8,00 7,95 7,98 7,99 3.876 83.746.391
3/4/2024 7,91 7,90 -0,38% 7,85 7,95 7,91 7,89 7,90 3.106 77.714.692
2/4/2024 7,85 7,93 +0,76% 7,71 7,93 7,82 7,92 7,93 2.775 99.347.451
1/4/2024 7,70 7,87 +1,29% 7,50 7,99 7,80 7,86 7,87 162 346.495.458
28/3/2024 7,75 7,77 +1,04% 7,69 7,77 7,73 7,76 7,77 3.377 84.936.383
27/3/2024 7,63 7,69 +0,52% 7,61 7,75 7,66 7,68 7,69 3.724 90.580.237
26/3/2024 7,64 7,65 +0,13% 7,63 7,73 7,68 7,64 7,65 2.326 80.408.517
25/3/2024 7,74 7,64 -1,67% 7,61 7,76 7,66 7,64 7,65 3.073 81.692.682
22/3/2024 7,75 7,77 -0,13% 7,69 7,82 7,76 7,77 7,79 4.903 84.934.926
21/3/2024 7,60 7,78 +1,97% 7,57 7,78 7,65 7,77 7,78 3.005 84.555.424
20/3/2024 7,53 7,63 +0,39% 7,53 7,64 7,60 7,63 7,64 3.612 127.183.133
19/3/2024 7,52 7,60 +2,01% 7,46 7,63 7,55 7,59 7,60 3.017 125.758.708
18/3/2024 7,40 7,45 +0,54% 7,39 7,53 7,48 7,45 7,52 4.220 272.010.188
15/3/2024 7,41 7,41 0,00% 7,40 7,49 7,45 7,40 7,41 4.738 103.848.207
14/3/2024 7,43 7,41 -0,27% 7,40 7,48 7,43 7,40 7,41 3.945 97.297.923
13/3/2024 7,39 7,43 +0,54% 7,39 7,43 7,41 7,42 7,43 2.402 87.345.119
12/3/2024 7,47 7,39 -1,07% 7,38 7,48 7,42 7,39 7,40 3.410 95.882.297
11/3/2024 7,51 7,47 -0,53% 7,44 7,51 7,47 7,47 7,48 3.936 82.062.338
8/3/2024 7,51 7,51 0,00% 7,46 7,56 7,51 0,00 0,00 6.368 122.168.619
7/3/2024 7,56 7,51 -1,70% 7,49 7,63 7,54 7,51 7,52 3.708 98.165.740
6/3/2024 7,33 7,64 +4,23% 7,32 7,67 7,52 7,63 7,64 9.199 385.436.006
5/3/2024 7,35 7,33 -0,27% 7,30 7,38 7,33 7,32 7,33 5.730 97.894.379
4/3/2024 7,41 7,35 -1,08% 7,31 7,42 7,36 7,35 7,36 4.814 112.544.547
1/3/2024 7,40 7,43 0,00% 7,34 7,47 7,40 7,42 7,43 4.078 142.925.721
29/2/2024 7,37 7,43 +0,68% 7,37 7,43 7,40 7,42 7,43 3.248 78.225.954
28/2/2024 7,40 7,38 -0,27% 7,35 7,44 7,40 7,38 7,41 2.987 112.544.050
27/2/2024 7,41 7,40 0,00% 7,40 7,44 7,42 7,40 7,43 2.677 107.046.610
26/2/2024 7,50 7,40 -1,46% 7,40 7,50 7,44 7,40 7,42 4.110 121.235.871
23/2/2024 7,48 7,51 +0,40% 7,46 7,53 7,48 0,00 0,00 5.354 83.045.568
22/2/2024 7,48 7,48 0,00% 7,46 7,53 7,49 7,49 7,51 5.585 109.931.040
21/2/2024 7,48 7,48 0,00% 7,46 7,50 7,47 7,48 7,49 4.045 97.537.974
20/2/2024 7,51 7,48 -0,40% 7,46 7,54 7,48 7,48 7,49 4.871 98.429.925
19/2/2024 7,56 7,51 -0,66% 7,45 7,58 7,51 7,50 7,51 6.058 149.254.871
16/2/2024 7,57 7,56 -0,13% 7,54 7,64 7,57 7,56 7,58 7.361 122.682.875
15/2/2024 7,65 7,57 -1,05% 7,57 7,70 7,61 7,57 7,58 4.688 119.587.950
14/2/2024 7,66 7,65 -0,26% 7,65 7,70 7,68 7,65 7,66 2.736 111.116.973
9/2/2024 7,59 7,67 +1,05% 7,58 7,70 7,66 0,00 0,00 3.699 74.872.415
8/2/2024 7,67 7,59 -1,04% 7,56 7,70 7,61 7,58 7,59 3.217 108.872.887
7/2/2024 7,68 7,67 -0,13% 7,64 7,70 7,66 7,67 7,69 4.154 153.895.359
6/2/2024 7,65 7,68 0,00% 7,60 7,74 7,67 7,67 7,68 3.605 161.303.481
5/2/2024 7,84 7,68 -3,27% 7,68 7,87 7,75 7,68 7,71 5.569 152.106.801
2/2/2024 7,55 7,94 +6,15% 7,49 7,99 7,73 7,92 7,94 7.729 569.535.786
1/2/2024 7,68 7,48 -2,35% 7,45 7,68 7,58 7,46 7,48 3.758 140.805.761
31/1/2024 7,60 7,66 +1,06% 7,58 7,68 7,64 7,65 7,66 3.277 154.609.666
30/1/2024 7,81 7,58 -2,94% 7,57 7,85 7,68 7,58 7,59 4.819 189.913.763
29/1/2024 8,08 7,81 -3,34% 7,81 8,12 7,97 7,81 7,83 3.983 222.528.400
26/1/2024 8,09 8,08 -0,12% 8,05 8,14 8,08 8,08 8,09 2.228 65.233.677
25/1/2024 8,11 8,09 -0,25% 8,02 8,18 8,10 8,08 8,09 3.247 79.862.607
24/1/2024 8,08 8,11 +0,37% 8,08 8,23 8,12 8,11 8,12 2.956 107.795.835
23/1/2024 8,16 8,08 -1,10% 8,00 8,17 8,09 8,07 8,08 9.767 87.911.873
22/1/2024 8,18 8,17 -0,24% 7,97 8,28 8,10 8,15 8,17 4.391 144.778.445
19/1/2024 8,03 8,19 +1,87% 8,02 8,20 8,12 8,18 8,19 3.117 96.008.655
18/1/2024 7,92 8,04 +1,52% 7,92 8,08 7,99 8,03 8,04 3.278 94.116.331
17/1/2024 7,76 7,92 +1,28% 7,76 7,94 7,85 7,91 7,92 2.886 84.300.865
16/1/2024 7,75 7,82 +0,90% 7,73 7,82 7,77 7,80 7,82 3.718 85.232.588
15/1/2024 7,75 7,75 0,00% 7,70 7,75 7,73 7,74 7,75 6.235 111.062.660
12/1/2024 7,69 7,75 +1,04% 7,63 7,75 7,68 7,73 7,75 3.554 105.652.111
11/1/2024 7,64 7,67 +0,66% 7,61 7,67 7,63 7,66 7,67 2.954 62.687.608
10/1/2024 7,67 7,62 -0,52% 7,58 7,68 7,62 7,60 7,62 3.839 92.061.658
9/1/2024 7,68 7,66 -0,26% 7,61 7,69 7,65 7,65 7,66 4.603 100.711.962
8/1/2024 7,59 7,68 +1,72% 7,55 7,69 7,63 7,67 7,68 6.561 129.952.537
5/1/2024 7,48 7,55 +1,34% 7,40 7,59 7,49 7,55 7,58 5.352 115.865.249
4/1/2024 7,58 7,45 -1,72% 7,40 7,63 7,52 7,44 7,45 5.027 157.172.904
3/1/2024 7,57 7,58 +0,13% 7,55 7,63 7,57 7,57 7,58 4.287 75.804.832
2/1/2024 7,64 7,57 -0,92% 7,51 7,69 7,58 7,56 7,57 6.922 139.593.485
28/12/2023 7,60 7,64 +0,92% 7,55 7,68 7,62 7,63 7,64 6.546 162.079.021
27/12/2023 7,66 7,57 -0,92% 7,57 7,71 7,64 7,56 7,61 5.999 193.256.778
26/12/2023 7,75 7,64 -1,42% 7,60 7,75 7,66 7,64 7,67 5.825 171.957.841
22/12/2023 7,72 7,75 +0,65% 7,60 7,80 7,69 7,73 7,75 4.679 111.667.966
21/12/2023 7,62 7,70 +1,05% 7,59 7,75 7,67 7,69 7,70 4.914 122.507.445
20/12/2023 7,61 7,62 +0,26% 7,60 7,65 7,62 7,61 7,62 8.599 80.135.913
19/12/2023 7,58 7,60 +0,26% 7,58 7,66 7,61 7,60 7,62 3.691 70.263.219
18/12/2023 7,54 7,58 +1,07% 7,53 7,60 7,56 7,55 7,58 3.934 80.416.084
15/12/2023 7,55 7,50 -0,66% 7,48 7,75 7,61 7,50 7,51 6.432 124.592.301
14/12/2023 7,56 7,55 -0,13% 7,51 7,65 7,57 7,55 7,59 7.797 102.949.401
13/12/2023 7,45 7,56 +2,02% 7,44 7,59 7,50 7,54 7,56 3.404 84.622.302
12/12/2023 7,42 7,41 -0,13% 7,36 7,47 7,40 7,41 7,42 3.645 69.027.214
11/12/2023 7,37 7,42 +0,68% 7,35 7,49 7,41 7,42 7,46 3.854 79.512.963
8/12/2023 7,46 7,37 -1,21% 7,35 7,55 7,40 7,37 7,39 5.005 104.667.840
7/12/2023 7,50 7,46 -0,53% 7,44 7,58 7,50 7,45 7,46 3.858 78.984.831
6/12/2023 7,58 7,50 -1,19% 7,48 7,59 7,55 7,49 7,50 4.126 103.003.012
5/12/2023 7,47 7,59 +1,47% 7,44 7,59 7,53 7,56 7,59 3.407 63.132.418
4/12/2023 7,50 7,48 -0,13% 7,41 7,50 7,46 7,46 7,48 4.767 83.640.731
1/12/2023 7,61 7,49 -2,35% 7,43 7,61 7,52 7,49 7,50 5.204 122.887.182
30/11/2023 7,51 7,67 +2,13% 7,51 7,69 7,63 7,67 7,68 3.949 81.626.498
29/11/2023 7,62 7,51 -1,18% 7,50 7,65 7,57 7,51 7,54 3.170 76.352.046
28/11/2023 7,55 7,60 +1,06% 7,51 7,65 7,57 7,56 7,60 3.898 87.461.104
27/11/2023 7,69 7,52 -2,21% 7,52 7,76 7,65 7,52 7,59 5.701 99.178.452
24/11/2023 7,70 7,69 -0,13% 7,69 7,75 7,72 7,69 7,75 3.953 59.192.992
23/11/2023 7,63 7,70 +1,05% 7,62 7,70 7,67 7,68 7,70 8.515 56.130.631
22/11/2023 7,64 7,62 0,00% 7,61 7,76 7,67 7,62 7,66 4.972 75.290.254
21/11/2023 7,78 7,62 -2,06% 7,56 7,87 7,77 7,62 7,65 7.871 114.140.670
20/11/2023 7,76 7,78 +0,52% 7,74 7,80 7,77 7,77 7,78 4.765 62.463.588
17/11/2023 7,76 7,74 -0,26% 7,70 7,85 7,74 7,74 7,76 5.069 110.908.447
16/11/2023 7,70 7,76 +0,78% 7,70 7,85 7,75 7,75 7,76 6.339 96.331.093
14/11/2023 7,61 7,70 +1,18% 7,57 7,70 7,64 7,66 7,70 5.704 79.841.423
13/11/2023 7,66 7,61 -0,65% 7,54 7,73 7,66 7,61 7,64 4.286 81.814.156
10/11/2023 7,85 7,66 -2,54% 7,65 7,85 7,72 7,66 7,71 3.369 86.147.138
9/11/2023 7,73 7,86 +1,81% 7,68 7,98 7,80 7,69 7,86 3.843 121.339.837
8/11/2023 7,75 7,72 -0,39% 7,67 7,89 7,79 7,72 7,76 5.222 104.045.274
7/11/2023 7,32 7,75 +5,73% 7,29 7,89 7,58 7,67 7,75 8.643 217.391.501
6/11/2023 7,38 7,33 -0,54% 7,22 7,48 7,32 7,30 7,33 5.017 131.439.554
3/11/2023 7,21 7,37 +2,50% 7,19 7,40 7,26 7,36 7,37 4.620 96.693.161
1/11/2023 7,56 7,19 -6,14% 7,16 7,59 7,20 7,19 7,20 8.139 753.313.537
31/10/2023 7,69 7,66 -0,13% 7,53 7,78 7,62 7,66 7,67 5.164 108.164.943
30/10/2023 7,80 7,67 -1,03% 7,65 7,84 7,76 7,67 7,69 9.488 83.947.658
27/10/2023 7,69 7,75 +1,17% 7,68 7,85 7,78 7,75 7,78 3.636 88.800.219
26/10/2023 7,97 7,66 -3,89% 7,58 7,99 7,79 7,66 7,70 6.410 169.508.494
25/10/2023 8,08 7,97 -0,87% 7,90 8,14 8,00 7,96 7,97 5.667 96.190.883
24/10/2023 8,16 8,04 -1,47% 8,04 8,20 8,11 8,04 8,05 3.188 80.044.994
23/10/2023 8,16 8,16 0,00% 8,07 8,16 8,11 8,15 8,16 4.036 85.397.114
20/10/2023 8,18 8,16 -0,49% 8,12 8,28 8,17 8,16 8,17 5.297 86.469.846
19/10/2023 8,27 8,20 -0,49% 8,17 8,30 8,22 8,19 8,20 3.696 76.618.212
18/10/2023 8,42 8,24 -1,79% 8,23 8,42 8,28 8,24 8,27 4.212 88.990.069
17/10/2023 8,30 8,39 +1,08% 8,28 8,40 8,33 8,35 8,39 3.612 80.076.050
16/10/2023 8,34 8,30 -0,48% 8,25 8,40 8,29 8,29 8,30 5.368 98.543.082
13/10/2023 8,31 8,34 +0,36% 8,29 8,39 8,33 8,34 8,35 6.567 81.380.738
11/10/2023 8,30 8,31 +0,61% 8,20 8,39 8,29 8,28 8,31 4.097 86.504.385
10/10/2023 8,43 8,26 -1,31% 8,26 8,43 8,34 8,26 8,31 3.759 76.097.696
9/10/2023 8,48 8,37 -1,41% 8,33 8,59 8,44 8,36 8,37 4.428 84.712.707
6/10/2023 8,46 8,49 +0,24% 8,37 8,56 8,47 8,48 8,49 5.335 96.408.135
5/10/2023 8,34 8,47 +1,56% 8,27 8,59 8,44 8,45 8,47 4.109 156.920.600
4/10/2023 8,40 8,34 +0,97% 8,20 8,42 8,29 8,34 8,40 4.774 161.137.338
3/10/2023 8,59 8,26 -4,95% 8,26 8,66 8,44 8,26 8,38 4.696 142.572.206
2/10/2023 8,22 8,69 +2,48% 8,22 8,83 8,56 8,67 8,69 6.965 212.911.516
29/9/2023 8,14 8,48 +4,43% 8,14 8,60 8,42 8,47 8,48 4.274 152.687.039
28/9/2023 8,10 8,12 +1,00% 8,05 8,14 8,09 8,12 8,13 3.104 75.891.171
27/9/2023 8,27 8,04 -2,78% 8,01 8,30 8,16 8,04 8,05 4.781 148.073.101
26/9/2023 8,46 8,27 -1,90% 8,05 8,51 8,26 8,27 8,30 6.859 174.499.578
25/9/2023 8,85 8,43 -4,75% 8,42 8,86 8,57 8,43 8,47 7.101 202.564.529
22/9/2023 8,89 8,85 -0,45% 8,83 9,00 8,89 8,84 8,85 3.491 110.427.675
21/9/2023 8,92 8,89 -0,34% 8,83 8,95 8,91 8,88 8,89 3.486 101.781.488
20/9/2023 8,90 8,92 +0,22% 8,90 9,00 8,93 8,91 8,92 3.408 83.520.847
19/9/2023 8,91 8,90 -0,11% 8,88 8,95 8,91 8,90 8,92 6.423 93.921.388
18/9/2023 8,88 8,91 +0,11% 8,85 8,97 8,89 8,90 8,91 6.396 119.898.827
15/9/2023 8,90 8,90 -0,78% 8,82 8,97 8,88 8,89 8,90 4.699 161.926.122
14/9/2023 9,02 8,97 -0,88% 8,97 9,05 8,99 8,97 8,98 4.011 115.201.826
13/9/2023 9,08 9,05 -0,33% 9,03 9,09 9,05 9,03 9,05 3.478 89.979.075
12/9/2023 9,11 9,08 -0,44% 9,05 9,12 9,07 9,08 9,09 3.123 102.486.399
11/9/2023 9,17 9,12 -0,55% 9,07 9,17 9,10 9,11 9,12 5.852 118.778.423
8/9/2023 9,09 9,17 +0,77% 9,06 9,17 9,11 9,16 9,17 4.557 95.824.334
6/9/2023 9,09 9,10 0,00% 9,06 9,13 9,08 9,09 9,10 3.785 78.697.740
5/9/2023 9,11 9,10 -0,11% 9,06 9,13 9,09 9,09 9,10 4.292 87.739.616
4/9/2023 9,18 9,11 -0,98% 9,06 9,19 9,13 9,10 9,11 5.297 133.603.996
1/9/2023 9,17 9,20 -0,11% 9,17 9,25 9,20 9,19 9,20 5.666 112.448.719
31/8/2023 9,16 9,21 +0,55% 9,12 9,25 9,18 9,19 9,21 3.272 81.420.459
30/8/2023 9,15 9,16 +0,22% 9,09 9,17 9,12 9,15 9,16 3.355 92.938.720
29/8/2023 9,15 9,14 +0,22% 9,07 9,19 9,13 9,13 9,14 4.929 128.801.551
28/8/2023 9,14 9,12 +0,44% 9,05 9,17 9,09 9,10 9,12 4.398 97.943.405
25/8/2023 9,16 9,08 -0,87% 9,05 9,19 9,13 9,08 9,11 3.544 83.008.965
24/8/2023 9,26 9,16 -0,87% 9,04 9,26 9,16 9,16 9,17 3.668 129.684.420
23/8/2023 9,25 9,24 +0,11% 9,22 9,28 9,24 9,23 9,24 2.775 93.446.389
22/8/2023 9,27 9,23 -0,32% 9,23 9,29 9,25 9,23 9,25 2.872 94.640.121
21/8/2023 9,31 9,26 -0,11% 9,26 9,31 9,27 9,26 9,27 4.468 119.392.608
18/8/2023 9,29 9,27 -0,22% 9,25 9,34 9,28 9,26 9,27 6.536 87.251.065
17/8/2023 9,30 9,29 +0,32% 9,25 9,34 9,28 9,28 9,29 4.014 84.685.862
16/8/2023 9,35 9,26 -0,32% 9,26 9,39 9,32 9,25 9,26 4.895 112.069.911
15/8/2023 9,25 9,29 +0,65% 9,23 9,31 9,27 9,28 9,29 4.924 102.293.594
14/8/2023 9,27 9,23 -0,22% 9,20 9,27 9,24 9,22 9,23 5.838 136.538.868
11/8/2023 9,25 9,25 0,00% 9,21 9,28 9,24 9,25 9,27 2.419 93.949.775
10/8/2023 9,26 9,25 -0,22% 9,20 9,29 9,24 9,24 9,25 2.239 80.878.520
9/8/2023 9,29 9,27 -0,22% 9,23 9,35 9,28 9,26 9,27 3.725 142.019.042
8/8/2023 9,36 9,29 -1,06% 9,25 9,44 9,34 9,29 9,30 7.611 148.932.035
7/8/2023 9,30 9,39 -79,65% 9,23 9,44 9,36 9,38 9,39 6.466 100.310.124
4/8/2023 46,30 46,15 +0,22% 46,00 46,55 46,19 46,14 46,15 2.154 94.945.899
3/8/2023 46,21 46,05 -0,35% 46,05 46,78 46,43 46,05 46,18 3.171 82.863.615
2/8/2023 46,65 46,21 -0,65% 46,10 46,90 46,42 46,20 46,21 2.394 70.455.546
1/8/2023 46,70 46,51 -0,62% 46,24 47,00 46,63 46,51 46,70 3.189 129.282.486
31/7/2023 46,61 46,80 +1,12% 46,28 46,96 46,62 46,80 46,90 3.129 95.770.382
28/7/2023 46,37 46,28 -0,19% 46,02 46,70 46,29 46,28 46,30 2.781 82.835.493
27/7/2023 46,56 46,37 -0,41% 46,15 46,90 46,58 46,16 46,37 2.481 77.871.080
26/7/2023 46,93 46,56 -1,15% 46,50 46,93 46,69 46,55 46,61 2.862 84.582.534
25/7/2023 46,88 47,10 +0,53% 46,75 47,25 46,96 47,01 47,10 2.209 76.110.814
24/7/2023 47,03 46,85 -0,38% 46,21 47,09 46,62 46,73 46,87 2.013 98.908.146
21/7/2023 47,25 47,03 +0,06% 46,50 47,30 46,85 47,03 47,10 2.929 87.215.653
20/7/2023 47,50 47,00 -1,07% 47,00 47,50 47,24 47,00 47,10 1.639 62.221.143
19/7/2023 47,49 47,51 +0,04% 47,31 47,67 47,44 47,50 47,51 1.889 109.244.740
18/7/2023 46,30 47,49 +2,57% 46,13 47,49 46,94 47,46 47,49 2.614 161.799.685
17/7/2023 45,95 46,30 +0,76% 45,88 46,70 46,26 46,25 46,30 2.393 88.023.952
14/7/2023 45,60 45,95 +0,88% 45,50 46,46 45,99 45,91 45,95 2.608 99.496.301
13/7/2023 46,20 45,55 -1,34% 45,55 46,20 45,86 45,55 45,59 1.903 89.781.268
12/7/2023 46,65 46,17 -0,84% 46,17 46,86 46,49 46,17 46,22 1.943 64.486.464
11/7/2023 46,78 46,56 -0,47% 46,20 46,86 46,51 46,55 46,56 1.390 63.665.556
10/7/2023 46,58 46,78 +0,49% 46,31 46,90 46,58 46,78 46,80 2.044 92.730.921
7/7/2023 46,23 46,55 +0,69% 46,23 46,99 46,59 46,54 46,55 2.063 84.816.517
6/7/2023 45,97 46,23 +0,57% 45,80 46,29 46,04 46,22 46,23 2.574 74.154.453
5/7/2023 46,10 45,97 +0,63% 45,67 46,43 46,07 45,88 45,97 2.041 103.832.950
4/7/2023 46,78 45,68 -2,39% 45,67 47,15 46,64 45,68 45,98 2.685 114.160.693
3/7/2023 46,66 46,80 -0,36% 46,02 46,99 46,51 46,65 46,80 3.517 134.740.012
30/6/2023 46,50 46,97 +1,12% 46,50 47,47 47,02 46,97 47,34 3.077 101.692.400
29/6/2023 46,40 46,45 +0,11% 46,29 46,45 46,39 46,45 46,46 1.652 57.217.849
28/6/2023 46,00 46,40 +0,87% 45,86 46,44 46,18 46,40 46,41 2.326 97.244.732
27/6/2023 46,00 46,00 +0,02% 45,71 46,00 45,95 45,95 46,00 1.923 84.098.711
26/6/2023 45,50 45,99 +0,77% 45,21 46,00 45,67 45,90 45,99 2.476 114.073.409
23/6/2023 45,48 45,64 +0,35% 45,00 45,65 45,38 45,51 45,64 4.158 114.054.033
22/6/2023 45,75 45,48 +0,11% 45,16 45,75 45,53 45,47 45,48 1.867 65.998.520
21/6/2023 45,27 45,43 +0,87% 45,04 46,10 45,40 45,42 45,43 3.822 94.923.914
20/6/2023 45,07 45,04 -0,07% 44,91 45,88 45,35 45,04 45,29 2.656 89.356.384
19/6/2023 44,52 45,07 +1,24% 44,17 45,15 44,79 45,05 45,07 2.916 102.442.455
16/6/2023 44,30 44,52 +0,41% 44,10 44,79 44,39 44,50 44,52 2.932 79.950.631
15/6/2023 44,70 44,34 -0,81% 43,97 44,90 44,53 44,22 44,34 3.345 107.023.032
14/6/2023 44,26 44,70 +0,99% 44,25 44,96 44,60 44,68 44,70 2.634 74.759.711
13/6/2023 44,10 44,26 +0,36% 43,90 44,30 44,09 44,24 44,26 2.423 53.416.520
12/6/2023 44,22 44,10 -0,56% 43,90 44,22 44,03 44,05 44,10 2.361 78.573.331
9/6/2023 44,25 44,35 +0,23% 44,06 44,38 44,24 44,34 44,35 2.308 66.498.985
7/6/2023 44,15 44,25 +0,23% 43,90 44,50 44,21 44,17 44,25 2.180 77.546.446
6/6/2023 44,36 44,15 -0,47% 43,58 44,39 43,93 44,13 44,15 3.591 96.383.896
5/6/2023 44,30 44,36 +0,41% 44,00 44,52 44,23 44,20 44,36 2.408 63.786.967
2/6/2023 44,68 44,18 -0,41% 43,86 44,69 44,19 44,18 44,30 1.837 66.229.519
1/6/2023 44,54 44,36 -0,43% 43,90 44,80 44,35 44,00 44,36 3.271 71.747.906
31/5/2023 44,70 44,55 +0,25% 43,51 44,70 44,17 44,50 44,55 4.107 105.942.733
30/5/2023 45,34 44,44 -1,99% 44,26 45,50 44,89 44,44 44,67 3.768 89.191.061
29/5/2023 45,11 45,34 -0,31% 44,83 45,45 45,14 45,30 45,34 3.068 77.695.524
26/5/2023 45,00 45,48 +0,46% 45,00 45,50 45,36 45,47 45,48 2.216 70.127.728
25/5/2023 45,50 45,27 -0,37% 44,80 45,50 45,12 45,27 45,28 2.298 75.887.822
24/5/2023 45,38 45,44 +0,09% 45,00 45,45 45,31 45,41 45,44 1.765 67.553.094
23/5/2023 44,96 45,40 +1,00% 44,96 45,49 45,22 45,39 45,40 2.130 119.432.509
22/5/2023 44,93 44,95 +0,33% 44,80 45,00 44,91 44,95 44,98 2.019 69.246.155
19/5/2023 45,13 44,80 0,00% 44,18 45,13 44,67 44,67 44,80 5.404 103.206.073
18/5/2023 44,46 44,80 +0,76% 44,15 45,40 44,87 44,78 44,80 3.695 103.360.825
17/5/2023 44,45 44,46 +0,02% 43,50 44,50 44,05 44,45 44,46 3.060 110.036.173
16/5/2023 44,65 44,45 -0,45% 43,75 45,50 44,72 44,45 44,49 5.329 171.045.818
15/5/2023 42,45 44,65 +5,56% 42,25 44,94 43,63 44,60 44,65 9.453 280.926.727
12/5/2023 42,03 42,30 +0,74% 41,89 42,50 42,22 42,30 42,46 4.251 97.854.501
11/5/2023 40,58 41,99 +3,50% 40,36 41,99 41,07 41,97 41,99 3.510 105.340.607
10/5/2023 40,22 40,57 +0,87% 40,07 40,65 40,41 40,47 40,57 3.888 88.066.409
9/5/2023 40,27 40,22 +0,60% 39,99 40,75 40,28 40,21 40,22 4.203 98.853.400
8/5/2023 40,90 39,98 -2,01% 39,67 41,30 40,56 39,96 39,98 6.504 176.414.751
5/5/2023 40,93 40,80 +0,52% 40,50 41,13 40,79 40,80 40,84 6.059 106.964.800
4/5/2023 40,60 40,59 +0,22% 40,31 41,33 40,79 40,50 40,59 2.947 97.214.842
3/5/2023 41,35 40,50 -1,75% 40,02 41,70 40,73 40,29 40,50 8.525 108.303.050
2/5/2023 42,80 41,22 -3,53% 40,60 43,96 41,89 41,10 41,22 8.340 176.173.693
28/4/2023 42,71 42,73 +0,05% 42,60 42,99 42,76 42,72 42,73 2.578 91.848.964
27/4/2023 42,86 42,71 +0,49% 42,30 42,90 42,64 42,70 42,71 1.846 60.620.502
26/4/2023 42,77 42,50 -0,82% 42,21 42,90 42,58 42,44 42,50 2.807 75.003.665
25/4/2023 42,95 42,85 -0,23% 42,68 43,48 42,92 42,85 42,86 2.420 75.226.422
24/4/2023 42,92 42,95 +0,12% 42,60 42,95 42,86 42,94 42,95 1.923 62.151.101
20/4/2023 42,95 42,90 -0,12% 42,51 43,10 42,87 42,90 42,91 2.829 52.284.399
19/4/2023 42,25 42,95 +1,66% 42,00 42,99 42,61 42,95 42,96 2.569 77.826.910
18/4/2023 42,16 42,25 +0,60% 41,81 42,74 42,16 42,23 42,25 2.585 71.520.152
17/4/2023 41,29 42,00 +1,72% 41,25 42,80 42,12 41,98 42,00 3.618 132.432.783
14/4/2023 40,07 41,29 +3,04% 40,00 41,86 40,66 41,28 41,29 2.593 90.469.856
13/4/2023 40,34 40,07 -0,45% 39,54 40,59 40,02 40,05 40,08 2.393 72.855.548
12/4/2023 39,99 40,25 +0,65% 39,31 40,62 39,98 40,18 40,25 2.665 98.939.867
11/4/2023 39,90 39,99 +0,35% 39,81 40,40 40,05 39,99 40,00 2.219 59.571.889
10/4/2023 39,98 39,85 -0,33% 39,38 40,45 39,82 39,85 39,86 3.090 73.143.903
6/4/2023 39,05 39,98 +2,80% 39,05 40,42 39,91 39,80 39,98 3.533 118.000.676
5/4/2023 39,24 38,89 -0,87% 38,77 39,47 39,11 38,89 38,91 3.480 76.352.284
4/4/2023 39,10 39,23 +1,13% 38,49 40,01 39,10 39,22 39,23 3.751 91.513.575
3/4/2023 39,12 38,79 -1,62% 38,53 40,30 39,55 38,77 38,79 6.310 142.449.628
31/3/2023 39,15 39,43 +1,10% 38,97 40,17 39,51 39,42 39,43 3.081 90.169.026
30/3/2023 38,99 39,00 +0,13% 38,90 40,00 39,42 39,00 39,30 3.020 86.494.233
29/3/2023 39,90 38,95 -2,58% 38,45 40,17 39,47 38,92 38,95 3.855 110.515.682
28/3/2023 40,19 39,98 -0,10% 39,98 40,39 40,09 39,98 40,00 2.115 80.669.725
27/3/2023 40,87 40,02 -2,08% 40,01 40,96 40,36 40,02 40,10 3.439 138.309.441
24/3/2023 41,00 40,87 -0,29% 40,77 41,11 40,90 40,87 40,88 1.797 56.443.499
23/3/2023 41,07 40,99 -0,19% 40,76 41,27 40,96 40,90 40,99 1.842 54.848.828
22/3/2023 41,58 41,07 -1,39% 40,86 41,68 41,13 41,00 41,07 2.604 84.753.727
21/3/2023 41,79 41,65 -0,36% 41,11 41,85 41,44 41,23 41,65 2.307 63.762.172
20/3/2023 41,97 41,80 -0,19% 41,25 42,36 41,75 41,73 41,80 5.327 100.259.433
17/3/2023 42,37 41,88 -1,46% 41,79 42,37 42,08 41,79 41,88 2.851 74.236.018
16/3/2023 42,26 42,50 +0,57% 41,70 43,24 42,41 42,35 42,50 4.004 68.775.162
15/3/2023 41,90 42,26 +0,86% 41,68 42,50 42,12 42,25 42,26 4.019 77.177.185
14/3/2023 41,90 41,90 +0,05% 41,60 42,54 41,95 41,89 41,90 5.698 83.727.393
13/3/2023 43,54 41,88 -3,81% 41,60 43,54 42,57 41,85 41,88 3.538 117.734.740
10/3/2023 43,44 43,54 +0,23% 43,29 44,17 43,69 43,30 43,54 3.038 87.232.083
9/3/2023 43,50 43,44 -0,14% 43,10 44,19 43,49 43,40 43,44 2.386 64.337.187
8/3/2023 44,10 43,50 -1,36% 42,56 44,50 43,77 43,06 43,50 3.260 85.642.412
7/3/2023 43,78 44,10 +0,73% 43,50 44,20 43,85 44,09 44,10 2.947 77.769.530
6/3/2023 43,33 43,78 +1,04% 42,71 43,80 43,52 43,70 43,78 5.007 93.491.330
3/3/2023 42,88 43,33 +1,05% 42,40 43,33 43,10 43,29 43,34 3.456 63.237.375
2/3/2023 41,18 42,88 +4,08% 40,76 43,25 42,01 42,67 42,88 9.795 241.532.935
1/3/2023 41,93 41,20 -2,49% 41,00 42,00 41,35 41,20 41,21 7.135 134.676.793
28/2/2023 41,10 42,25 +2,77% 40,97 42,50 41,80 42,16 42,25 6.282 125.090.188
27/2/2023 41,11 41,11 0,00% 40,90 41,70 41,16 41,00 41,11 5.328 112.337.606
24/2/2023 41,04 41,11 +0,15% 40,98 41,70 41,25 41,11 41,21 6.608 120.241.155
23/2/2023 41,13 41,05 -0,19% 40,98 41,97 41,30 41,00 41,05 5.792 83.226.890
22/2/2023 41,07 41,13 +0,15% 40,62 41,24 40,89 41,00 41,13 2.532 64.531.893
17/2/2023 40,92 41,07 +0,42% 40,56 41,23 40,92 41,07 41,09 4.641 97.561.216
16/2/2023 41,45 40,90 -1,14% 40,90 41,78 41,14 40,90 40,95 7.080 102.766.484
15/2/2023 41,00 41,37 +0,90% 40,95 42,00 41,39 41,17 41,37 6.010 130.091.723
14/2/2023 41,24 41,00 +0,20% 40,52 41,93 41,13 41,00 41,23 6.202 143.091.371
13/2/2023 42,50 40,92 -3,94% 40,92 42,90 42,03 40,92 41,01 4.008 130.990.120
10/2/2023 43,35 42,60 -1,73% 42,41 43,72 42,93 42,55 42,60 4.532 236.082.437
9/2/2023 43,56 43,35 -1,48% 42,99 44,03 43,33 43,33 43,35 4.626 146.579.467
8/2/2023 45,27 44,00 -2,81% 43,92 45,29 44,51 44,00 44,25 3.129 118.177.620
7/2/2023 44,14 45,27 +2,54% 44,01 45,89 45,07 44,94 45,27 6.407 151.624.584
6/2/2023 44,06 44,15 -0,02% 43,32 44,84 44,13 43,95 44,15 6.072 138.809.033
3/2/2023 44,95 44,16 -1,76% 43,80 45,96 44,72 43,95 44,17 4.985 152.477.655
2/2/2023 43,51 44,95 +3,31% 43,51 46,00 44,64 44,71 44,95 5.525 193.124.100
1/2/2023 43,83 43,51 -0,73% 42,90 44,10 43,49 43,50 43,51 6.088 121.147.421
31/1/2023 43,95 43,83 -0,30% 43,83 44,05 43,95 43,83 44,03 4.370 112.632.185
30/1/2023 44,00 43,96 -0,20% 43,71 44,04 43,87 43,96 43,99 4.152 109.016.791
27/1/2023 44,00 44,05 -0,34% 43,71 44,20 43,95 44,04 44,05 3.536 107.136.374
26/1/2023 44,31 44,20 -0,25% 43,90 44,31 44,16 44,20 44,21 2.724 94.091.383
25/1/2023 44,75 44,31 -0,98% 43,99 45,02 44,47 44,32 44,36 5.227 120.175.737
24/1/2023 45,35 44,75 -1,41% 44,50 45,37 44,91 44,75 44,91 4.170 120.659.199
23/1/2023 45,90 45,39 -1,07% 44,98 45,92 45,43 45,25 45,39 4.589 129.847.567
20/1/2023 45,77 45,88 -0,04% 45,55 46,56 46,03 45,88 45,91 3.337 62.541.517
19/1/2023 46,40 45,90 -1,08% 45,15 46,58 45,98 45,90 45,94 3.795 102.770.427
18/1/2023 46,40 46,40 +0,26% 46,02 47,00 46,57 46,37 46,40 3.552 93.363.475
17/1/2023 47,31 46,28 -2,18% 46,28 47,31 46,76 46,28 46,42 4.560 119.699.018
16/1/2023 46,41 47,31 +1,94% 45,55 47,40 46,56 47,27 47,31 4.047 94.790.721
13/1/2023 46,50 46,41 -0,19% 45,75 47,86 46,82 46,41 46,72 5.394 189.560.548
12/1/2023 46,98 46,50 -1,06% 46,48 47,22 46,84 46,50 46,58 2.715 68.413.138
11/1/2023 47,02 47,00 -0,04% 46,70 47,50 47,08 46,80 47,00 3.732 82.765.496
10/1/2023 47,34 47,02 -0,68% 46,50 47,50 47,05 47,02 47,03 2.704 98.265.442
9/1/2023 47,89 47,34 -1,17% 46,34 47,90 47,30 47,22 47,34 2.864 98.842.525
6/1/2023 46,71 47,90 +2,55% 46,71 48,00 47,42 47,71 47,90 7.069 88.785.743
5/1/2023 47,20 46,71 -1,00% 46,28 48,50 47,36 46,71 46,98 4.946 111.464.956
4/1/2023 48,00 47,18 -1,71% 47,00 48,50 47,69 47,07 47,19 3.094 56.039.508
3/1/2023 46,70 48,00 +2,78% 46,52 48,65 47,82 47,99 48,00 3.827 108.374.792
2/1/2023 47,26 46,70 -1,89% 45,80 48,84 47,40 46,70 46,89 4.218 159.622.451
29/12/2022 48,18 47,60 -1,04% 47,15 48,45 47,83 47,59 47,60 1.981 66.101.743
28/12/2022 48,79 48,10 -1,43% 48,10 48,80 48,40 48,09 48,10 4.373 100.142.288
27/12/2022 46,55 48,80 +4,99% 46,50 48,85 47,46 48,38 48,80 1.903 120.172.414
26/12/2022 45,71 46,48 +1,68% 45,71 47,60 46,61 46,48 46,49 4.390 153.733.863
23/12/2022 45,62 45,71 +0,29% 45,01 46,00 45,65 45,34 45,71 4.098 95.287.991
22/12/2022 46,19 45,58 -1,32% 45,56 46,86 46,00 45,58 45,65 3.384 131.463.210
21/12/2022 45,50 46,19 +1,52% 45,29 46,90 46,10 46,15 46,21 3.479 129.775.308
20/12/2022 45,07 45,50 +0,95% 44,50 45,76 45,08 45,48 45,50 3.567 128.613.508
19/12/2022 44,89 45,07 +0,40% 44,00 45,15 44,70 45,00 45,07 2.945 119.598.330
16/12/2022 45,40 44,89 -1,12% 44,52 45,84 45,24 44,87 44,89 2.742 112.051.127
15/12/2022 45,89 45,40 -1,07% 45,00 45,89 45,55 45,40 45,77 3.299 102.708.840
14/12/2022 46,11 45,89 -0,33% 45,35 46,89 46,01 45,88 45,89 3.063 97.898.392
13/12/2022 46,11 46,04 -0,15% 45,80 47,50 46,51 46,04 46,10 2.295 75.432.198
12/12/2022 46,79 46,11 -1,45% 45,49 46,98 46,11 46,12 46,13 3.134 111.485.788
9/12/2022 46,87 46,79 -0,17% 46,71 47,85 46,98 46,75 46,79 2.308 58.614.831
8/12/2022 47,35 46,87 -1,01% 46,60 47,99 47,31 46,87 47,22 2.895 98.845.929
7/12/2022 47,27 47,35 +0,45% 47,14 47,90 47,51 47,32 47,35 2.367 81.657.546
6/12/2022 47,75 47,14 -1,34% 47,14 48,90 47,92 47,12 47,14 2.903 116.092.352
5/12/2022 47,71 47,78 -0,73% 47,29 48,34 47,72 47,63 47,78 3.342 126.983.450
2/12/2022 49,10 48,13 -2,19% 47,82 49,20 48,51 48,13 48,52 2.009 63.949.621
1/12/2022 47,62 49,21 +2,56% 47,08 50,48 48,58 49,01 49,21 6.297 190.802.487
30/11/2022 47,32 47,98 +1,61% 46,80 47,98 47,49 47,85 47,98 5.542 163.071.776
29/11/2022 47,24 47,22 -0,04% 46,66 47,99 47,29 46,87 47,20 4.160 122.361.197
28/11/2022 46,70 47,24 +1,16% 46,11 47,43 46,75 47,12 47,24 3.888 80.263.839
25/11/2022 46,00 46,70 +2,14% 46,00 46,93 46,36 46,62 46,70 3.870 105.815.171
24/11/2022 46,90 45,72 -2,52% 45,57 47,62 46,21 45,72 45,74 5.034 91.777.595
23/11/2022 47,81 46,90 -3,68% 46,59 48,44 47,48 46,90 47,35 5.033 136.184.990
22/11/2022 47,70 48,69 +2,08% 47,64 48,97 48,19 48,35 48,69 3.346 93.095.564
21/11/2022 47,76 47,70 -0,40% 47,50 48,50 47,79 47,70 47,88 3.135 104.021.320
18/11/2022 47,39 47,89 +1,06% 46,75 47,92 47,32 47,81 47,89 3.948 100.437.277
17/11/2022 48,70 47,39 -2,49% 46,33 49,00 47,17 47,38 47,39 5.976 151.055.248
16/11/2022 49,64 48,60 -2,00% 48,60 49,95 49,25 48,60 48,96 4.615 154.331.592
14/11/2022 49,70 49,59 -0,22% 49,12 50,00 49,62 49,59 49,67 2.933 107.115.668
11/11/2022 49,70 49,70 0,00% 49,02 49,87 49,51 49,40 49,70 3.247 111.270.669
10/11/2022 49,90 49,70 -0,40% 49,24 50,39 49,78 49,69 49,70 3.589 125.254.896
9/11/2022 50,65 49,90 -1,58% 49,85 50,70 50,25 49,90 50,18 3.229 118.413.626
8/11/2022 50,59 50,70 +0,22% 50,30 50,99 50,71 50,60 50,70 4.884 137.835.824
7/11/2022 50,90 50,59 +0,32% 50,09 51,15 50,50 50,59 50,80 4.597 149.764.282
4/11/2022 50,00 50,43 +1,10% 50,00 50,89 50,46 50,43 50,79 3.189 119.449.576
3/11/2022 50,02 49,88 -0,24% 49,60 51,39 50,62 49,88 50,22 6.831 190.737.929
1/11/2022 50,40 50,00 -1,07% 49,01 52,00 50,56 49,99 50,00 7.766 180.815.198
31/10/2022 50,30 50,54 +1,08% 49,68 50,54 49,93 49,93 50,54 2.924 118.879.359
28/10/2022 50,91 50,00 -1,79% 50,00 51,21 50,73 50,00 50,35 4.416 158.360.872
27/10/2022 50,94 50,91 -0,14% 50,51 51,30 51,04 50,91 51,25 3.784 98.565.692
26/10/2022 50,87 50,98 -0,93% 50,87 51,44 51,08 50,98 51,24 3.184 91.503.478
25/10/2022 50,87 51,46 +1,40% 50,87 51,50 51,27 51,45 51,46 9.248 150.505.476
24/10/2022 50,87 50,75 +0,16% 50,04 50,89 50,62 50,52 50,75 3.070 136.938.891
21/10/2022 50,79 50,67 -0,24% 50,50 51,00 50,90 50,67 50,95 3.159 119.210.942
20/10/2022 50,65 50,79 +0,77% 50,22 50,95 50,68 50,75 50,79 4.355 228.666.685
19/10/2022 50,48 50,40 +0,26% 50,27 51,00 50,64 50,39 50,40 5.116 155.306.972
18/10/2022 50,27 50,27 0,00% 50,02 50,42 50,26 50,25 50,27 6.166 105.758.814
17/10/2022 50,00 50,27 +0,54% 49,64 50,35 50,15 50,25 50,27 4.550 148.001.914
14/10/2022 49,97 50,00 +0,06% 49,57 50,18 49,99 49,99 50,00 2.601 136.678.667
13/10/2022 49,91 49,97 +0,10% 49,75 50,00 49,92 49,95 49,97 2.699 106.013.210
11/10/2022 48,60 49,92 +2,82% 48,55 49,99 49,44 49,91 49,92 4.537 141.786.038
10/10/2022 48,62 48,55 -0,10% 48,31 48,92 48,53 48,54 48,55 8.032 126.808.018
7/10/2022 48,36 48,60 +0,43% 48,25 49,25 48,60 48,50 48,60 3.621 119.258.884
6/10/2022 48,28 48,39 +0,48% 48,21 48,79 48,35 48,38 48,39 3.632 117.594.446
5/10/2022 47,99 48,16 +0,35% 47,98 48,69 48,29 48,16 48,25 2.954 106.680.984
4/10/2022 49,63 47,99 -3,32% 47,57 49,91 48,15 47,93 47,99 9.437 493.953.531
3/10/2022 50,00 49,64 -0,72% 49,10 50,18 49,72 49,45 49,64 3.916 125.055.450
30/9/2022 49,71 50,00 +0,58% 49,49 50,00 49,86 49,97 50,00 2.471 100.947.877
29/9/2022 49,54 49,71 +0,32% 49,11 49,93 49,64 49,55 49,71 3.265 104.838.748
28/9/2022 49,94 49,55 -0,80% 49,16 49,95 49,63 49,55 49,58 2.690 91.082.274
27/9/2022 49,94 49,95 +0,06% 49,04 49,99 49,80 49,92 49,95 3.556 171.264.694
26/9/2022 49,85 49,92 +0,34% 49,56 49,98 49,88 49,90 49,92 3.567 136.740.954
23/9/2022 49,70 49,75 +0,02% 49,20 50,11 49,79 49,80 50,00 4.073 148.509.937
22/9/2022 48,83 49,74 +1,88% 48,64 49,79 49,17 49,70 49,74 3.652 136.440.008
21/9/2022 48,71 48,82 +0,87% 48,21 49,27 48,79 48,80 48,82 5.305 160.570.034
20/9/2022 48,89 48,40 -1,67% 48,06 49,50 48,89 48,39 48,42 5.673 161.058.725
19/9/2022 49,80 49,22 -0,97% 48,95 49,80 49,35 49,22 49,34 4.047 114.400.510
16/9/2022 49,70 49,70 0,00% 49,00 49,80 49,60 49,70 49,80 2.985 98.490.664
15/9/2022 48,67 49,70 +2,10% 48,48 49,79 49,30 49,67 49,70 5.012 146.274.608
14/9/2022 48,70 48,68 -0,04% 47,90 49,10 48,45 48,67 48,68 4.141 155.905.913
13/9/2022 49,41 48,70 -1,40% 48,52 49,92 48,89 48,70 48,73 952 147.824.487
12/9/2022 49,99 49,39 -1,20% 49,23 49,99 49,40 49,32 49,39 8.592 147.678.555
9/9/2022 49,10 49,99 +2,04% 48,94 50,00 49,69 49,89 49,99 5.089 156.851.421
8/9/2022 49,19 48,99 -0,41% 48,56 49,49 49,01 48,89 48,99 7.373 144.567.713
6/9/2022 49,82 49,19 -1,22% 48,82 50,00 49,48 49,18 49,19 460 210.870.133
5/9/2022 49,08 49,80 +2,24% 48,53 49,80 49,12 49,79 49,80 8.834 266.193.434
2/9/2022 50,30 48,71 -3,16% 48,45 50,65 48,79 48,71 49,09 811 522.824.062
1/9/2022 50,30 50,30 -0,32% 49,53 50,50 50,15 50,30 50,34 8.321 198.578.808
31/8/2022 50,24 50,46 +1,04% 49,98 50,88 50,41 50,45 50,46 3.401 144.401.769
30/8/2022 50,88 49,94 -1,50% 49,50 51,15 50,53 49,94 49,95 4.012 152.060.252
29/8/2022 50,40 50,70 +0,80% 50,00 50,90 50,45 50,70 50,73 5.124 167.315.689
26/8/2022 49,80 50,30 +1,00% 49,80 50,49 50,09 50,29 50,30 3.967 125.691.456
25/8/2022 49,69 49,80 +0,22% 49,21 50,59 49,90 49,80 49,90 3.628 199.545.010
24/8/2022 48,94 49,69 +1,66% 48,94 50,00 49,58 49,25 49,69 2.992 129.757.517
23/8/2022 49,12 48,88 -0,33% 48,25 49,50 49,06 48,85 48,88 3.434 131.940.673
22/8/2022 48,70 49,04 +1,91% 47,50 49,50 48,77 49,04 49,10 3.553 154.850.163
19/8/2022 48,16 48,12 -0,08% 47,90 48,99 48,34 48,09 48,12 2.970 136.994.907
18/8/2022 47,72 48,16 +0,92% 47,59 48,50 48,18 48,16 48,25 3.139 114.852.791
17/8/2022 47,79 47,72 -0,08% 47,66 48,50 47,94 47,72 47,75 3.219 147.647.820
16/8/2022 47,66 47,76 +0,21% 47,54 48,77 47,89 47,75 47,76 4.237 155.318.713
15/8/2022 46,00 47,66 +3,61% 46,00 48,00 47,24 47,66 47,84 4.899 183.779.424
12/8/2022 44,29 46,00 +4,28% 44,29 46,00 45,67 45,99 46,00 5.184 130.489.781
11/8/2022 44,26 44,11 +0,02% 43,59 45,50 44,45 44,11 44,36 4.858 144.402.227
10/8/2022 43,80 44,10 +0,68% 43,80 44,94 44,26 44,10 44,23 4.073 116.541.074
9/8/2022 43,58 43,80 +1,48% 43,16 43,80 43,48 43,76 43,80 4.585 103.741.738
8/8/2022 43,40 43,16 -0,28% 43,16 43,93 43,44 43,16 43,41 5.159 144.439.776
5/8/2022 43,69 43,28 -1,28% 43,13 43,95 43,53 43,28 43,30 7.159 167.060.994
4/8/2022 41,96 43,84 +5,13% 41,72 43,96 42,89 43,63 43,84 3.580 120.598.722
3/8/2022 41,85 41,70 +0,46% 41,56 41,99 41,71 41,70 41,79 3.298 116.253.601
2/8/2022 42,74 41,51 -2,79% 41,35 42,94 41,54 41,51 41,60 9.955 424.169.652
1/8/2022 44,13 42,70 -3,28% 42,70 44,57 43,57 42,70 43,27 5.224 122.010.372
29/7/2022 44,17 44,15 -0,05% 43,97 44,75 44,23 44,15 44,44 5.148 138.921.767
28/7/2022 44,14 44,17 +0,07% 43,61 45,00 44,18 44,01 44,17 3.945 111.550.010
27/7/2022 44,18 44,14 -0,09% 43,60 44,83 44,07 44,14 44,30 6.208 133.321.236
26/7/2022 43,85 44,18 +1,33% 43,61 44,91 44,17 44,10 44,18 3.869 125.166.470
25/7/2022 42,50 43,60 +3,00% 42,50 44,00 43,40 43,60 43,77 5.857 157.844.721
22/7/2022 41,82 42,33 +1,22% 41,80 42,75 42,29 42,32 42,33 4.274 95.279.669
21/7/2022 41,36 41,82 +1,09% 41,15 42,00 41,54 41,82 41,88 4.751 111.995.521
20/7/2022 41,29 41,37 +0,61% 41,21 41,58 41,39 41,33 41,37 4.132 85.466.755
19/7/2022 41,40 41,12 -0,05% 41,01 41,68 41,27 41,12 41,28 5.769 102.881.368
18/7/2022 41,28 41,14 -0,31% 41,00 41,91 41,42 41,14 41,19 6.549 147.689.842
15/7/2022 42,23 41,27 -1,90% 41,20 42,59 41,79 41,27 41,52 5.181 129.872.356
14/7/2022 42,40 42,07 -0,50% 42,00 43,09 42,40 42,07 42,08 7.024 122.420.550
13/7/2022 42,50 42,28 -1,35% 41,90 42,77 42,23 42,27 42,28 4.551 114.426.959
12/7/2022 43,30 42,86 -1,02% 42,00 43,54 42,81 42,86 42,99 3.667 121.449.474
11/7/2022 43,92 43,30 -1,41% 43,00 43,98 43,59 43,28 43,30 3.589 106.455.617
8/7/2022 44,00 43,92 -0,88% 43,92 44,48 44,09 43,92 44,00 3.011 87.560.090
7/7/2022 44,24 44,31 +0,16% 43,95 44,60 44,14 44,31 44,32 3.233 80.324.016
6/7/2022 43,70 44,24 +1,31% 43,70 45,30 44,41 44,04 44,24 5.150 151.552.658
5/7/2022 44,37 43,67 -1,20% 43,65 44,58 44,01 43,67 43,78 4.121 99.806.330
4/7/2022 44,68 44,20 -1,01% 44,00 46,11 44,54 44,18 44,20 6.015 497.031.652
1/7/2022 43,80 44,65 +1,18% 43,79 44,88 44,12 44,65 44,69 3.217 107.997.547
30/6/2022 44,28 44,13 +0,07% 44,05 44,69 44,23 44,12 44,13 3.583 78.751.625
29/6/2022 44,38 44,10 -0,63% 44,00 44,72 44,13 44,08 44,10 3.186 101.190.522
28/6/2022 44,85 44,38 -0,36% 44,31 44,99 44,58 44,32 44,38 3.007 106.073.581
27/6/2022 44,87 44,54 -0,74% 44,42 45,20 44,74 44,53 44,54 4.057 108.913.233
24/6/2022 45,10 44,87 -0,16% 44,41 45,28 44,81 44,86 44,87 3.809 98.416.186
23/6/2022 45,64 44,94 -0,97% 44,50 45,89 45,16 44,93 44,94 2.497 116.690.043
22/6/2022 45,50 45,38 -0,29% 45,25 45,95 45,50 45,37 45,38 3.708 123.078.090
21/6/2022 46,49 45,51 -2,11% 45,18 46,69 46,05 45,51 45,52 3.652 147.978.824
20/6/2022 46,20 46,49 +0,65% 46,10 46,80 46,33 46,48 46,49 3.692 99.685.603
17/6/2022 46,50 46,19 -0,82% 46,01 46,99 46,38 46,19 46,20 3.575 108.572.053
15/6/2022 46,72 46,57 -0,30% 46,22 47,47 46,53 46,49 46,57 4.995 124.138.948
14/6/2022 47,00 46,71 -0,62% 46,43 47,18 46,71 46,71 46,72 5.176 121.600.611
13/6/2022 47,48 47,00 -1,01% 46,80 47,56 47,15 46,99 47,00 3.934 93.680.870
10/6/2022 47,56 47,48 +0,17% 47,01 47,61 47,28 47,47 47,48 5.447 80.099.497
9/6/2022 47,44 47,40 -0,21% 47,18 48,49 47,60 47,40 47,41 5.243 112.913.531
8/6/2022 48,35 47,50 -1,45% 47,11 49,00 47,94 47,50 47,64 4.552 110.372.475
7/6/2022 48,70 48,20 -0,76% 48,06 49,19 48,60 48,19 48,20 4.898 122.992.158
6/6/2022 49,22 48,57 -1,34% 48,57 49,49 49,09 48,57 49,20 4.994 121.777.413
3/6/2022 49,10 49,23 +0,47% 48,32 49,61 49,17 49,18 49,23 9.854 164.494.583
2/6/2022 48,98 49,00 +0,04% 48,62 49,90 49,17 49,00 49,73 4.997 408.533.637
1/6/2022 48,64 48,98 0,00% 48,10 49,00 48,61 48,97 48,98 4.894 120.289.894
31/5/2022 47,58 48,98 +2,94% 47,58 48,98 48,39 48,65 48,98 4.310 139.112.500
30/5/2022 47,88 47,58 -0,29% 47,24 48,50 47,78 47,55 47,58 4.052 142.765.955
27/5/2022 47,21 47,72 +1,06% 47,08 47,90 47,55 47,71 47,72 4.013 93.268.639
26/5/2022 47,40 47,22 -0,38% 46,75 48,28 47,23 47,02 47,22 5.423 146.108.828
25/5/2022 48,14 47,40 -1,39% 47,02 48,48 47,87 47,39 47,40 4.054 119.068.993
24/5/2022 47,15 48,07 +2,28% 47,00 48,18 47,70 48,07 48,08 6.106 137.889.013
23/5/2022 47,48 47,00 -1,01% 46,60 47,79 46,96 46,99 47,00 3.962 131.728.295
20/5/2022 47,67 47,48 -0,40% 47,04 47,84 47,64 47,30 47,48 2.638 96.829.619
19/5/2022 48,00 47,67 -0,13% 47,35 48,01 47,82 47,59 47,67 2.436 95.121.677
18/5/2022 47,85 47,73 -0,25% 47,20 48,18 47,70 47,73 47,98 3.069 111.584.087
17/5/2022 47,05 47,85 +2,33% 47,05 48,70 47,88 47,85 47,90 3.352 115.839.356
16/5/2022 47,87 46,76 -2,30% 46,61 48,98 47,58 46,76 46,80 6.975 210.345.112
13/5/2022 47,89 47,86 -0,08% 47,50 48,00 47,88 47,84 47,86 3.787 136.202.432
12/5/2022 48,64 47,90 -1,36% 47,70 48,90 48,20 47,90 48,03 2.370 75.391.482
11/5/2022 47,68 48,56 +1,42% 47,10 48,56 47,56 48,56 48,60 4.156 133.899.750
10/5/2022 48,49 47,88 -0,66% 47,51 48,50 48,07 47,65 47,88 3.731 126.073.247
9/5/2022 49,22 48,20 -2,21% 48,01 49,27 48,67 48,20 48,53 2.883 127.926.769
6/5/2022 49,47 49,29 +0,04% 48,80 49,65 49,33 49,29 49,30 3.547 116.720.324
5/5/2022 49,81 49,27 -1,08% 48,85 50,00 49,83 49,14 49,27 5.134 487.920.776
4/5/2022 50,17 49,81 -0,74% 49,81 50,20 49,99 49,81 50,07 5.437 146.098.004
3/5/2022 50,01 50,18 +0,38% 49,90 50,34 50,03 50,10 50,18 4.093 132.014.137
2/5/2022 51,08 49,99 -2,38% 49,64 51,20 50,18 49,99 50,00 3.480 149.872.521
29/4/2022 51,20 51,21 +0,20% 51,11 51,97 51,44 51,21 51,38 2.845 130.694.951
28/4/2022 50,82 51,11 +0,41% 50,82 51,50 51,22 51,10 51,11 1.555 77.712.962
27/4/2022 51,15 50,90 -0,14% 50,71 51,60 51,28 50,90 51,21 2.442 94.640.509
26/4/2022 51,23 50,97 -0,41% 50,70 51,80 51,20 50,96 50,97 2.914 100.223.730
25/4/2022 50,90 51,18 +0,55% 50,81 51,84 51,32 51,11 51,18 3.657 165.021.721
22/4/2022 50,42 50,90 +0,95% 50,03 51,00 50,58 50,89 50,91 4.975 110.658.363
20/4/2022 50,88 50,42 -0,90% 50,42 51,38 50,94 50,42 50,50 2.124 93.500.591
19/4/2022 50,98 50,88 -0,37% 50,30 51,00 50,71 50,51 50,88 4.685 134.787.948
18/4/2022 51,39 51,07 -0,72% 50,35 51,40 50,74 50,78 51,07 2.705 131.876.259
14/4/2022 49,18 51,44 +5,43% 49,10 51,48 50,04 51,42 51,44 6.959 183.455.921
13/4/2022 50,36 48,79 -3,10% 48,52 50,79 50,06 48,79 49,53 3.450 168.012.818
12/4/2022 51,20 50,35 -1,66% 50,31 51,74 51,06 50,35 50,36 3.100 125.312.805
11/4/2022 51,98 51,20 -1,50% 51,03 51,98 51,26 51,14 51,20 2.580 123.319.467
8/4/2022 51,80 51,98 +0,17% 50,65 51,98 51,54 51,78 51,98 2.980 119.869.374
7/4/2022 50,90 51,89 +2,19% 50,30 51,98 51,23 51,25 51,89 4.699 204.511.683
6/4/2022 49,93 50,78 +1,70% 49,72 50,95 50,14 50,78 50,79 5.223 178.308.487
5/4/2022 49,86 49,93 +0,16% 49,45 50,00 49,64 49,92 49,93 5.079 163.771.441
4/4/2022 49,21 49,85 +1,28% 49,15 50,00 49,84 49,82 49,85 7.532 623.644.222
1/4/2022 50,00 49,22 -1,58% 48,41 50,00 49,28 49,22 49,29 2.307 176.228.543
31/3/2022 49,13 50,01 +1,65% 48,98 50,38 49,92 50,01 50,09 2.396 422.554.689
30/3/2022 48,00 49,20 +3,34% 47,82 49,25 48,94 49,14 49,20 2.589 193.158.233
29/3/2022 47,93 47,61 -0,67% 47,60 48,69 48,27 47,61 48,15 2.604 172.547.637
28/3/2022 47,88 47,93 +0,10% 47,67 48,37 48,01 47,90 47,93 2.286 108.361.968
25/3/2022 48,04 47,88 +0,48% 47,65 48,49 48,09 47,85 47,88 1.702 92.239.037
24/3/2022 48,24 47,65 -1,18% 47,25 48,87 48,08 47,65 47,79 3.035 162.086.137
23/3/2022 47,20 48,22 +2,16% 46,53 49,08 47,25 48,22 48,90 3.518 311.039.040
22/3/2022 47,23 47,20 -0,08% 47,00 47,50 47,14 47,10 47,20 4.292 140.628.147
21/3/2022 47,40 47,24 -0,32% 46,97 47,68 47,24 47,20 47,24 2.138 137.025.003
18/3/2022 47,80 47,39 +0,38% 47,00 47,80 47,19 47,34 47,40 3.209 98.839.771
17/3/2022 47,35 47,21 -0,90% 47,00 47,65 47,18 47,21 47,39 2.864 143.004.362
16/3/2022 47,42 47,64 +0,44% 46,91 48,10 47,42 47,61 47,64 4.988 203.874.298
15/3/2022 47,40 47,43 +0,27% 47,00 47,94 47,45 47,32 47,43 2.964 121.950.007
14/3/2022 47,39 47,30 +0,02% 46,61 47,47 47,01 47,15 47,30 3.759 139.206.024
11/3/2022 47,11 47,29 0,00% 46,51 47,48 47,01 47,29 47,30 2.298 135.656.908
10/3/2022 47,57 47,29 -0,59% 46,50 48,15 47,11 47,06 47,29 2.522 136.633.493
9/3/2022 47,11 47,57 +0,98% 46,90 47,57 47,25 47,50 47,57 2.786 100.479.898
8/3/2022 48,05 47,11 -1,96% 46,52 48,70 47,96 47,11 47,29 2.730 156.524.878
7/3/2022 47,96 48,05 +0,19% 47,96 49,50 48,31 48,05 48,11 2.530 136.951.505
4/3/2022 49,50 47,96 -3,95% 47,96 49,96 49,03 47,96 48,09 4.928 229.234.409
3/3/2022 47,20 49,93 +5,60% 47,20 50,49 49,55 49,60 49,93 4.588 665.922.793
2/3/2022 46,85 47,28 +0,19% 46,21 47,68 46,91 47,16 47,28 1.996 94.244.770
25/2/2022 46,20 47,19 +1,99% 46,15 47,69 47,13 47,19 47,20 2.811 128.718.355
24/2/2022 46,99 46,27 -1,66% 46,01 47,00 46,37 46,27 46,37 5.213 185.819.297
23/2/2022 47,00 47,05 +0,11% 46,72 47,20 46,98 47,00 47,20 2.865 124.739.927
22/2/2022 46,93 47,00 +0,15% 46,53 47,30 46,88 47,00 47,10 5.106 159.732.762
21/2/2022 47,40 46,93 -0,99% 46,91 47,79 47,26 46,93 47,18 4.858 169.767.331
18/2/2022 47,15 47,40 +1,33% 46,80 47,50 47,17 0,00 0,00 5.291 181.350.623
17/2/2022 47,14 46,78 -0,76% 46,60 47,41 46,87 46,78 46,86 6.285 259.835.465
16/2/2022 48,00 47,14 -1,79% 47,05 48,26 47,59 47,14 47,37 6.213 314.939.550
15/2/2022 48,03 48,00 -0,04% 47,85 48,42 48,08 48,00 48,13 3.387 164.119.723
14/2/2022 48,30 48,02 -0,17% 47,85 48,80 48,26 48,02 48,14 4.611 244.851.350
11/2/2022 47,74 48,10 +1,18% 47,50 48,40 47,85 48,10 48,17 4.136 202.983.335
10/2/2022 48,81 47,54 -2,20% 47,51 48,88 48,16 47,54 47,82 4.988 214.591.953
9/2/2022 48,64 48,61 -0,08% 48,50 49,11 48,85 48,61 48,70 3.618 252.372.270
8/2/2022 48,75 48,65 -0,21% 48,55 49,12 48,74 48,62 48,65 3.515 225.642.739
7/2/2022 49,76 48,75 -1,67% 48,59 49,89 49,00 48,73 48,75 4.585 249.864.615
4/2/2022 49,88 49,58 -0,62% 49,30 49,88 49,59 49,55 49,58 3.466 211.010.938
3/2/2022 49,43 49,89 +1,34% 49,24 49,97 49,54 49,76 49,89 2.775 144.441.144
2/2/2022 50,00 49,23 -1,54% 49,18 50,54 50,07 49,23 49,30 3.064 158.374.081
1/2/2022 51,00 50,00 -3,16% 49,45 51,00 50,08 50,00 50,33 4.770 269.544.490
31/1/2022 51,65 51,63 -0,04% 51,30 52,60 52,06 51,63 51,78 3.958 233.568.705
28/1/2022 50,98 51,65 +2,03% 50,80 52,00 51,56 51,65 51,70 3.903 197.309.940
27/1/2022 50,19 50,62 +0,94% 50,16 51,00 50,59 50,62 50,76 3.814 319.045.607
26/1/2022 50,90 50,15 -1,51% 49,40 50,90 50,18 50,13 50,15 9.076 450.674.897
25/1/2022 51,82 50,92 -1,05% 50,05 52,50 51,42 50,92 51,20 1.915 525.119.651
24/1/2022 54,00 51,46 -4,19% 51,40 54,00 52,08 51,46 51,75 4.944 842.880.841
21/1/2022 54,05 53,71 -0,70% 53,30 54,09 53,60 53,71 53,76 9.132 514.526.628
20/1/2022 54,70 54,09 +0,06% 54,00 54,75 54,13 54,05 54,09 7.407 332.163.459
19/1/2022 54,57 54,06 -0,66% 54,03 54,89 54,44 54,06 54,15 514 419.912.727
18/1/2022 54,72 54,42 -0,55% 54,03 54,93 54,46 54,27 54,42 6.541 267.898.230
17/1/2022 54,43 54,72 +0,53% 53,80 54,94 54,22 54,53 54,72 9.106 357.147.941
14/1/2022 54,18 54,43 +0,46% 54,17 55,00 54,52 54,40 54,43 9.046 321.815.315
13/1/2022 54,26 54,18 -0,15% 53,80 54,47 54,13 54,18 54,35 2.944 213.009.085
12/1/2022 53,70 54,26 +0,99% 53,70 54,47 54,05 54,26 54,34 2.539 229.151.872
11/1/2022 54,57 53,73 -1,54% 53,61 54,89 54,00 53,73 53,87 8.250 351.731.497
10/1/2022 54,64 54,57 -0,40% 54,31 54,92 54,62 54,54 54,57 5.290 256.650.284
7/1/2022 55,00 54,79 -0,36% 54,69 55,47 54,98 54,73 54,79 4.308 225.287.701
6/1/2022 55,00 54,99 +0,15% 54,69 55,54 55,08 54,91 54,99 5.257 229.326.174
5/1/2022 55,25 54,91 -0,20% 54,55 55,59 55,04 54,91 55,00 5.711 251.028.853
4/1/2022 55,36 55,02 -1,03% 54,65 55,94 55,29 55,02 55,05 7.491 292.988.242
3/1/2022 56,15 55,59 -2,16% 55,18 56,20 55,58 55,55 55,59 9.294 305.919.206
23/12/2021 56,90 56,82 -0,11% 56,23 57,20 56,85 56,82 56,97 2.447 222.151.848
22/12/2021 56,00 56,88 +1,57% 55,71 56,89 56,20 56,87 56,88 2.678 251.564.907
21/12/2021 55,00 56,00 +1,43% 54,84 56,32 55,61 55,81 56,00 4.572 295.063.097
20/12/2021 54,90 55,21 -0,05% 54,50 55,84 55,14 54,66 55,21 7.664 348.769.045
17/12/2021 55,00 55,24 +0,44% 54,61 55,30 54,89 55,24 55,25 5.421 256.585.118
16/12/2021 54,91 55,00 +0,07% 54,85 55,34 55,02 55,00 55,14 6.696 277.966.311
15/12/2021 55,35 54,96 -0,65% 54,60 55,88 55,13 54,91 54,96 9.460 425.538.184
14/12/2021 55,30 55,32 +0,25% 55,00 56,60 55,28 55,32 55,39 9.362 284.258.640
13/12/2021 55,18 55,18 +0,15% 55,03 56,00 55,32 55,18 55,53 5.753 236.717.222
10/12/2021 56,33 55,10 -1,78% 55,05 56,33 55,46 55,10 55,30 9.781 295.406.218
9/12/2021 57,47 56,10 -2,38% 56,00 57,47 56,39 56,08 56,10 6.901 268.062.939
8/12/2021 57,54 57,47 -0,83% 56,60 57,90 57,23 57,10 57,47 7.202 290.361.577
7/12/2021 56,41 57,95 +2,73% 56,41 57,95 57,00 57,45 57,95 7.618 233.235.153
6/12/2021 55,00 56,41 +2,56% 54,50 56,60 56,03 56,41 56,50 6.463 230.291.865
3/12/2021 54,46 55,00 +1,31% 54,21 55,50 54,84 54,92 55,00 6.241 279.536.435
2/12/2021 54,25 54,29 +0,07% 54,01 54,79 54,30 54,29 54,30 4.256 155.249.078
1/12/2021 54,80 54,25 -2,29% 53,91 54,87 54,43 54,15 54,25 3.510 207.183.665
30/11/2021 54,79 55,52 +1,74% 54,65 55,57 55,12 55,52 55,54 4.734 163.046.237
29/11/2021 54,32 54,57 +0,87% 54,12 55,00 54,64 54,57 54,70 3.043 202.943.670
26/11/2021 55,02 54,10 -1,97% 54,01 55,26 54,59 54,10 54,41 3.952 235.543.000
25/11/2021 55,18 55,19 +0,02% 54,70 55,77 55,09 55,01 55,19 5.045 197.860.912
24/11/2021 55,00 55,18 +0,33% 55,00 55,80 55,18 55,16 55,18 3.822 139.273.104
23/11/2021 56,00 55,00 -1,79% 55,00 56,40 55,71 55,00 55,15 3.791 231.626.535
22/11/2021 56,49 56,00 -1,18% 55,91 56,99 56,37 56,00 56,05 3.747 266.556.866
19/11/2021 57,00 56,67 -0,54% 56,02 57,13 56,79 56,67 56,90 4.031 241.943.644
18/11/2021 57,58 56,98 -1,04% 56,91 57,95 57,34 56,95 56,98 3.512 178.280.829
17/11/2021 57,94 57,58 -0,62% 57,30 58,48 57,82 57,55 57,58 3.184 193.220.954
16/11/2021 58,00 57,94 -0,10% 57,70 58,61 58,05 57,90 57,94 4.031 182.748.228
12/11/2021 58,01 58,00 -0,02% 57,80 58,71 58,13 58,00 58,14 2.560 169.822.955
11/11/2021 57,70 58,01 +0,52% 57,70 58,90 58,28 57,83 58,01 4.931 223.701.625
10/11/2021 57,70 57,71 +0,02% 57,50 58,13 57,74 57,71 57,88 3.932 203.937.418
9/11/2021 57,84 57,70 -0,24% 57,25 57,99 57,77 57,69 57,70 2.355 139.290.125
8/11/2021 57,87 57,84 -0,19% 57,10 58,10 57,72 57,84 57,88 3.186 192.902.383
5/11/2021 58,05 57,95 -0,07% 57,70 58,16 57,88 57,94 57,95 2.900 171.413.845
4/11/2021 58,70 57,99 -0,97% 57,75 59,00 58,23 57,98 57,99 3.477 224.309.610
3/11/2021 59,05 58,56 -0,81% 58,29 59,33 58,74 58,54 58,56 2.697 205.028.442
1/11/2021 60,00 59,04 -2,56% 58,65 60,00 59,38 59,04 59,06 3.420 298.294.973
29/10/2021 60,89 60,59 +0,48% 60,31 61,47 60,70 60,58 60,59 3.159 269.026.879
28/10/2021 60,06 60,30 +0,40% 60,06 60,98 60,48 60,30 60,82 1.570 208.651.411
27/10/2021 60,37 60,06 -0,53% 60,00 60,60 60,21 60,06 60,10 2.055 177.472.024
26/10/2021 60,48 60,38 -0,02% 60,01 60,75 60,38 60,38 60,39 2.175 167.917.102
25/10/2021 60,26 60,39 +0,52% 60,03 60,48 60,19 60,35 60,39 3.331 180.267.662
22/10/2021 60,25 60,08 -0,10% 59,85 60,47 60,09 60,08 60,09 2.752 203.665.278
21/10/2021 60,39 60,14 -0,41% 60,10 60,48 60,31 60,12 60,14 1.992 193.215.946
20/10/2021 60,28 60,39 +0,25% 60,14 60,43 60,26 60,30 60,39 2.499 199.569.773
19/10/2021 60,45 60,24 -0,03% 60,18 60,45 60,24 60,24 60,25 6.268 234.844.682
18/10/2021 60,28 60,26 -0,03% 60,14 60,28 60,23 60,25 60,26 2.478 259.299.608
15/10/2021 60,25 60,28 +0,05% 59,90 60,28 60,20 60,28 60,29 4.339 203.346.889
14/10/2021 60,28 60,25 +0,08% 59,71 60,28 60,13 60,13 60,25 2.399 171.295.176
13/10/2021 60,08 60,20 +0,20% 60,06 60,20 60,15 60,19 60,20 1.471 169.599.620
11/10/2021 60,17 60,08 +0,05% 59,95 60,17 60,12 60,07 60,08 1.642 187.069.789
8/10/2021 60,29 60,05 -0,08% 59,69 60,29 60,03 60,04 60,05 2.001 191.075.872
7/10/2021 59,97 60,10 +0,23% 59,97 60,27 60,15 60,10 60,23 1.925 191.081.600
6/10/2021 60,15 59,96 -0,23% 59,75 60,20 59,98 59,96 60,01 3.243 165.211.074
5/10/2021 60,26 60,10 -0,23% 59,65 60,32 60,10 60,10 60,14 2.213 253.453.396
4/10/2021 60,23 60,24 +0,02% 60,15 60,32 60,25 60,24 60,26 1.558 161.860.758
1/10/2021 60,19 60,23 -0,76% 59,96 60,40 60,14 60,02 60,23 1.973 156.819.173
30/9/2021 59,99 60,69 +1,34% 59,92 60,74 60,33 60,68 60,69 1.842 154.316.105
29/9/2021 59,47 59,89 +1,11% 59,01 60,84 59,82 59,89 59,98 3.000 161.369.208
28/9/2021 60,30 59,23 -1,77% 59,05 60,55 60,28 59,23 59,91 1.831 199.966.867
27/9/2021 60,18 60,30 +0,52% 59,50 60,85 60,31 60,20 60,30 2.129 175.741.482
24/9/2021 59,95 59,99 +0,07% 59,84 60,24 60,05 59,99 60,05 1.689 132.068.251
23/9/2021 59,23 59,95 +1,27% 59,23 60,33 59,90 59,92 59,95 1.939 160.469.868
22/9/2021 59,00 59,20 +0,53% 58,99 60,50 59,58 59,20 59,47 2.858 205.733.893
21/9/2021 58,96 58,89 -0,10% 58,70 59,50 58,91 58,80 58,89 2.088 164.502.647
20/9/2021 59,33 58,95 -0,61% 58,68 59,77 59,12 58,94 58,95 3.467 308.255.018
17/9/2021 59,37 59,31 -0,12% 58,90 59,75 59,40 59,30 59,61 2.472 181.369.718
16/9/2021 59,08 59,38 +0,64% 58,80 59,38 58,99 59,38 59,39 2.315 228.243.718
15/9/2021 59,26 59,00 +0,08% 58,95 59,42 59,18 59,00 59,10 3.028 178.628.007
14/9/2021 59,21 58,95 -0,25% 58,75 59,47 59,14 58,95 58,96 1.873 161.416.824
13/9/2021 58,91 59,10 +0,22% 58,90 59,48 59,23 59,10 59,11 1.764 130.535.957
10/9/2021 59,00 58,97 +0,10% 58,97 59,35 59,15 58,97 59,16 2.915 200.990.006
9/9/2021 58,80 58,91 +0,36% 58,55 59,10 58,83 58,90 58,91 2.554 208.080.126
8/9/2021 59,33 58,70 -0,93% 58,51 59,33 59,04 58,66 58,70 2.810 170.476.432
6/9/2021 59,34 59,25 -0,03% 59,01 59,34 59,22 59,20 59,25 2.844 149.744.427
3/9/2021 58,98 59,27 +0,54% 58,95 59,39 59,21 59,27 59,30 2.016 148.519.750
2/9/2021 59,04 58,95 -0,15% 58,60 59,49 59,17 58,76 58,95 4.039 257.623.217
1/9/2021 59,28 59,04 -0,57% 58,50 59,36 58,94 58,97 59,04 1.680 152.318.980
31/8/2021 59,40 59,38 +0,32% 59,20 59,78 59,49 59,38 59,53 2.286 153.410.784
30/8/2021 58,91 59,19 +0,48% 58,75 59,40 59,21 59,18 59,20 1.769 153.230.800
27/8/2021 58,40 58,91 +0,72% 58,03 59,10 58,75 58,90 58,91 1.667 176.446.520
26/8/2021 57,82 58,49 +1,19% 57,12 58,53 58,08 58,17 58,49 1.839 175.901.921
25/8/2021 57,84 57,80 +0,35% 57,00 58,00 57,63 57,77 57,80 1.771 165.035.823
24/8/2021 57,58 57,60 +0,26% 57,52 58,54 58,05 57,58 57,60 2.572 132.082.922
23/8/2021 57,23 57,45 +0,68% 57,23 58,50 57,81 57,45 58,00 2.918 160.953.194
20/8/2021 57,26 57,06 +0,18% 57,00 57,95 57,59 57,06 57,25 1.858 118.234.243
19/8/2021 56,90 56,96 -0,07% 56,70 57,50 57,21 56,96 57,27 2.075 159.681.311
18/8/2021 57,41 57,00 -0,21% 57,00 57,70 57,32 57,00 57,26 2.964 188.840.728
17/8/2021 57,46 57,12 -0,59% 56,51 58,30 57,23 57,12 57,14 3.773 277.976.365
16/8/2021 57,65 57,46 -0,33% 57,00 58,76 57,71 57,46 57,50 2.641 189.309.973
13/8/2021 57,30 57,65 +0,93% 56,50 57,78 57,35 57,65 57,72 4.079 249.638.203
12/8/2021 57,70 57,12 -1,52% 57,05 58,25 57,71 57,12 57,35 2.433 173.847.748
11/8/2021 58,45 58,00 0,00% 58,00 58,79 58,24 58,00 58,24 2.186 164.221.079
10/8/2021 58,65 58,00 -0,48% 58,00 58,82 58,48 58,00 58,02 2.141 170.257.441
9/8/2021 59,15 58,28 -1,44% 58,25 59,15 58,57 58,28 58,30 3.310 235.981.191
6/8/2021 58,95 59,13 +0,49% 58,73 59,48 59,07 59,13 59,16 2.095 144.143.886
5/8/2021 59,41 58,84 -0,96% 58,78 59,49 59,16 58,84 59,00 2.893 178.095.922
4/8/2021 59,37 59,41 -0,20% 59,25 59,54 59,45 59,40 59,41 1.890 147.332.375
3/8/2021 59,78 59,53 -0,10% 59,23 60,08 59,59 59,51 59,53 1.576 145.146.709
2/8/2021 60,01 59,59 -0,87% 59,34 60,01 59,76 59,59 59,60 1.680 108.367.614
30/7/2021 60,20 60,11 -0,15% 59,91 60,21 59,99 60,10 60,11 3.359 183.197.707
29/7/2021 60,04 60,20 +0,35% 59,99 60,20 60,11 60,16 60,20 2.024 125.870.241
28/7/2021 59,61 59,99 +0,91% 59,60 60,15 59,87 59,98 59,99 3.381 179.267.552
27/7/2021 59,69 59,45 -0,25% 59,39 60,05 59,78 59,45 59,63 1.525 125.094.974
26/7/2021 59,94 59,60 -0,57% 59,30 60,15 59,90 59,60 59,93 2.437 222.199.455
23/7/2021 59,52 59,94 +0,74% 59,52 59,94 59,78 59,93 59,94 1.786 160.901.128
22/7/2021 59,45 59,50 +0,52% 59,10 59,85 59,63 59,50 59,75 2.460 193.806.884
21/7/2021 59,50 59,19 -0,22% 59,08 59,65 59,45 59,19 59,39 2.947 167.090.649
20/7/2021 59,80 59,32 -0,72% 59,21 59,90 59,63 59,32 59,39 4.009 227.165.676
19/7/2021 59,73 59,75 +0,03% 59,60 59,91 59,81 59,75 59,80 3.601 308.297.432
16/7/2021 59,88 59,73 -0,25% 59,70 59,90 59,82 59,73 59,82 3.337 203.049.820
15/7/2021 59,92 59,88 +0,13% 59,51 59,93 59,88 59,85 59,88 2.785 291.248.650
14/7/2021 59,87 59,80 -0,12% 59,69 59,95 59,84 59,75 59,80 2.150 192.903.491
13/7/2021 59,63 59,87 +0,40% 59,03 59,93 59,79 59,86 59,87 2.563 236.890.877
12/7/2021 58,95 59,63 +1,36% 58,95 59,95 59,51 59,60 59,64 2.606 265.068.211
8/7/2021 59,19 58,83 +0,29% 58,58 59,45 58,94 58,83 58,95 2.640 177.623.939
7/7/2021 59,32 58,66 -0,71% 58,55 59,49 59,08 58,66 58,87 2.074 194.470.190
6/7/2021 59,43 59,08 -0,19% 58,80 59,63 59,18 59,08 59,10 1.783 139.380.576
5/7/2021 59,49 59,19 -0,02% 59,00 60,12 59,40 59,19 59,50 2.121 192.433.853
2/7/2021 59,03 59,20 +0,46% 58,93 59,45 59,25 59,20 59,30 2.399 234.150.010
1/7/2021 59,03 58,93 -0,92% 57,60 59,78 58,96 58,81 58,93 2.418 188.228.657
30/6/2021 59,23 59,48 +0,47% 59,05 59,82 59,50 59,15 59,48 1.467 125.643.448
29/6/2021 57,75 59,20 +2,71% 57,75 59,23 58,92 59,20 59,21 1.920 225.050.365
28/6/2021 58,00 57,64 -1,55% 55,82 58,01 56,95 57,64 57,70 5.550 374.770.950
25/6/2021 59,95 58,55 -1,79% 56,00 59,95 57,79 58,55 58,60 7.245 604.862.109
24/6/2021 59,64 59,62 -0,02% 59,05 59,88 59,66 59,62 59,85 1.629 183.512.302
23/6/2021 59,62 59,63 +0,10% 59,49 59,95 59,70 59,63 59,65 3.332 197.681.335
22/6/2021 59,95 59,57 -0,63% 59,50 60,03 59,73 59,57 59,60 4.266 272.140.777
21/6/2021 60,14 59,95 -0,32% 59,90 60,18 60,00 59,95 60,02 3.291 234.348.507
18/6/2021 60,02 60,14 +0,23% 59,90 60,18 60,04 60,14 60,15 1.524 138.036.420
17/6/2021 60,00 60,00 0,00% 59,95 60,19 60,03 59,98 60,00 3.573 185.271.406
16/6/2021 60,00 60,00 0,00% 59,80 60,10 59,96 59,95 60,00 4.421 196.503.105
15/6/2021 60,18 60,00 -0,30% 59,85 60,18 60,04 59,99 60,00 5.998 254.753.309
14/6/2021 60,24 60,18 +0,18% 60,00 60,30 60,09 60,18 60,29 3.082 217.131.651
11/6/2021 60,23 60,07 -0,28% 59,89 60,37 60,06 60,00 60,07 3.556 236.584.622
10/6/2021 60,15 60,24 +0,15% 59,90 60,40 60,08 0,00 0,00 3.779 265.628.862
9/6/2021 60,27 60,15 -0,18% 60,15 60,40 60,32 60,15 60,28 1.344 231.921.135
8/6/2021 60,25 60,26 +0,23% 60,15 60,40 60,27 60,26 60,28 2.083 161.040.214
7/6/2021 60,38 60,12 -0,43% 60,12 60,40 60,26 60,12 60,15 2.431 316.501.115
4/6/2021 60,30 60,38 +0,13% 60,17 60,40 60,34 60,30 60,38 1.781 195.536.896
2/6/2021 60,14 60,30 +0,25% 59,97 60,30 60,18 60,29 60,30 1.509 166.446.341
1/6/2021 60,05 60,15 -0,17% 60,05 60,39 60,21 60,10 60,15 1.606 120.802.074
31/5/2021 60,66 60,25 -0,68% 60,03 60,89 60,48 60,25 60,30 3.378 219.954.716
28/5/2021 60,80 60,66 -0,23% 59,00 60,88 60,29 60,66 60,67 2.721 256.340.697
27/5/2021 60,15 60,80 +0,75% 60,15 61,00 60,76 60,80 60,90 2.626 283.071.101
26/5/2021 60,35 60,35 0,00% 60,10 60,79 60,47 60,35 60,44 3.019 193.898.565
25/5/2021 60,21 60,35 +0,57% 60,21 60,40 60,29 60,34 60,35 1.763 183.577.364
24/5/2021 60,33 60,01 -0,55% 60,00 60,33 60,15 60,01 60,10 2.559 208.343.815
21/5/2021 60,23 60,34 +0,37% 60,00 60,34 60,21 60,33 60,34 2.547 199.934.653
20/5/2021 60,23 60,12 +0,10% 60,03 60,30 60,17 60,12 60,21 1.527 158.057.146
19/5/2021 59,92 60,06 +0,23% 59,75 60,30 59,98 60,06 60,24 2.118 236.499.172
18/5/2021 60,06 59,92 -0,15% 59,81 60,12 60,00 59,92 59,95 2.253 210.361.007
17/5/2021 60,29 60,01 -0,30% 59,77 60,34 60,00 60,01 60,06 2.916 298.118.778
14/5/2021 59,81 60,19 +0,64% 59,81 60,35 60,15 60,18 60,19 2.328 219.754.214
13/5/2021 59,94 59,81 -0,22% 59,50 60,18 59,94 59,77 59,81 2.009 191.206.546
12/5/2021 60,06 59,94 -0,20% 59,94 60,40 60,12 59,93 59,94 7.841 273.104.041
11/5/2021 60,13 60,06 -0,12% 60,01 60,35 60,16 60,06 60,17 2.422 228.475.671
10/5/2021 60,70 60,13 -0,94% 60,01 60,90 60,58 60,13 60,29 3.393 330.993.861
7/5/2021 60,50 60,70 +0,48% 60,41 60,77 60,61 60,69 60,70 2.166 187.760.377
6/5/2021 60,38 60,41 +0,13% 60,35 60,64 60,56 60,41 60,44 2.535 199.579.090
5/5/2021 60,34 60,33 +0,27% 60,21 60,68 60,47 60,33 60,46 3.250 251.389.428
4/5/2021 60,45 60,17 -0,53% 60,11 60,76 60,48 60,17 60,42 2.024 195.694.931
3/5/2021 60,67 60,49 -0,69% 60,40 60,79 60,63 60,47 60,49 1.896 153.546.932
30/4/2021 60,91 60,91 +0,40% 60,06 61,19 60,83 60,91 60,99 2.724 224.000.429
29/4/2021 60,35 60,67 +0,61% 60,00 60,90 60,55 60,60 60,67 2.387 285.939.829
28/4/2021 60,68 60,30 -0,66% 60,01 61,10 60,63 60,30 60,66 3.061 332.559.886
27/4/2021 60,85 60,70 -0,26% 60,30 60,95 60,66 60,50 60,70 3.086 157.976.427
26/4/2021 60,79 60,86 +0,10% 60,53 61,00 60,81 60,85 60,86 3.494 242.674.138
23/4/2021 60,75 60,80 +0,08% 60,47 61,00 60,71 60,78 60,80 3.565 231.773.011
22/4/2021 60,69 60,75 +0,25% 60,52 60,95 60,77 60,53 60,75 2.686 184.967.461
20/4/2021 60,36 60,60 +0,46% 60,32 60,70 60,52 60,58 60,60 2.299 217.830.745
19/4/2021 60,61 60,32 -0,48% 60,31 60,87 60,64 60,32 60,48 4.500 233.230.273
16/4/2021 60,54 60,61 +0,12% 60,28 60,81 60,52 60,60 60,61 1.915 163.951.762
15/4/2021 60,58 60,54 -0,07% 60,25 60,99 60,54 60,50 60,54 2.690 225.028.376
14/4/2021 60,41 60,58 +0,46% 60,25 60,60 60,41 60,58 60,59 1.510 159.192.904
13/4/2021 60,53 60,30 +0,03% 60,10 60,73 60,44 60,30 60,54 1.676 147.171.624
12/4/2021 60,23 60,28 +0,13% 60,23 61,00 60,53 60,28 60,44 2.233 218.550.361
9/4/2021 60,46 60,20 -0,03% 60,07 61,17 60,48 60,20 60,35 2.799 200.775.289
8/4/2021 60,38 60,22 +0,08% 60,21 61,10 60,71 60,22 60,44 2.171 135.854.652
7/4/2021 60,67 60,17 -0,27% 60,15 60,97 60,44 60,17 60,34 3.972 194.700.118
6/4/2021 60,68 60,33 -0,58% 60,33 60,99 60,68 60,33 60,67 1.799 126.485.090
5/4/2021 61,50 60,68 -1,33% 60,68 61,50 60,97 60,68 60,84 1.709 175.573.389
1/4/2021 61,58 61,50 -0,47% 60,61 61,79 61,28 61,50 61,65 1.940 153.704.454
31/3/2021 60,91 61,79 +0,80% 60,83 61,79 61,32 61,66 61,79 1.671 204.610.402
30/3/2021 61,00 61,30 +0,49% 59,86 61,58 60,76 60,96 61,30 2.730 218.156.230
29/3/2021 61,10 61,00 -0,57% 60,90 61,71 61,32 60,93 61,00 2.014 170.620.000
26/3/2021 61,11 61,35 +0,41% 60,73 61,70 61,29 61,35 61,36 1.157 210.124.196
25/3/2021 61,08 61,10 +0,03% 60,58 61,30 60,94 61,04 61,10 2.080 142.027.225
24/3/2021 60,84 61,08 0,00% 60,58 61,40 60,99 61,08 61,09 972 142.387.434
23/3/2021 60,73 61,08 +0,98% 60,25 61,49 60,75 61,00 61,08 1.898 157.938.273
22/3/2021 60,78 60,49 -0,48% 60,32 61,70 60,65 60,49 60,50 2.760 190.978.213
19/3/2021 59,90 60,78 +0,96% 59,88 61,39 60,83 60,78 60,79 1.358 132.769.078
18/3/2021 60,44 60,20 -0,40% 59,51 60,80 60,25 60,15 60,20 2.169 143.709.517
17/3/2021 60,81 60,44 -0,62% 59,07 61,14 60,43 60,44 60,45 1.907 201.333.056
16/3/2021 60,81 60,82 +0,03% 60,80 61,37 60,96 60,82 60,90 1.415 132.493.864
15/3/2021 61,89 60,80 -1,76% 60,70 62,22 61,13 60,80 60,97 2.419 222.485.681
12/3/2021 61,92 61,89 +0,21% 60,75 61,99 61,51 61,61 61,89 2.820 176.215.093
11/3/2021 61,21 61,76 +0,65% 60,43 62,00 61,20 61,44 61,76 2.495 285.837.772
10/3/2021 60,73 61,36 0,00% 60,73 61,97 61,53 61,36 61,39 1.308 194.958.035
9/3/2021 61,60 61,36 -0,36% 60,73 61,85 61,44 60,85 61,36 1.983 230.923.237
8/3/2021 61,71 61,58 -0,11% 60,84 61,88 61,19 61,55 61,58 4.316 251.793.207
5/3/2021 61,85 61,65 -0,32% 61,30 62,22 61,58 61,50 61,65 2.963 208.744.376
4/3/2021 61,90 61,85 -0,24% 61,61 62,47 62,06 61,80 61,85 1.006 129.963.980
3/3/2021 61,70 62,00 +0,70% 61,00 62,10 61,69 61,71 62,00 1.408 210.416.597
2/3/2021 60,44 61,57 +1,87% 59,89 61,65 60,64 61,28 61,57 3.061 305.697.635
1/3/2021 62,05 60,44 -2,52% 60,15 62,51 61,03 60,44 60,46 6.385 444.932.690
26/2/2021 62,99 62,00 -1,57% 61,85 63,00 62,42 61,90 62,00 2.779 589.681.599
25/2/2021 62,58 62,99 +0,78% 62,42 63,00 62,62 62,50 62,99 9.141 1.162.301.824
24/2/2021 62,78 62,50 -0,45% 62,40 63,00 62,68 62,50 62,52 1.488 384.212.175
23/2/2021 63,29 62,78 -0,87% 62,51 63,31 62,90 62,78 62,95 5.887 364.113.304
22/2/2021 63,20 63,33 +0,03% 62,00 63,35 62,64 63,30 63,33 5.846 339.634.592
19/2/2021 63,45 63,31 -0,09% 62,80 63,45 63,14 63,08 63,31 5.567 334.367.617
18/2/2021 63,46 63,37 -0,14% 63,10 63,50 63,38 63,36 63,37 3.674 352.499.859
17/2/2021 63,45 63,46 0,00% 63,30 63,49 63,41 63,46 63,47 2.012 137.188.030
12/2/2021 63,48 63,46 +0,44% 63,00 63,48 63,25 63,23 63,46 4.369 345.126.581
11/2/2021 63,30 63,18 +0,11% 63,00 63,35 63,21 63,18 63,27 2.818 177.442.460
10/2/2021 63,25 63,11 -0,14% 62,90 63,35 63,05 63,10 63,11 1.717 334.095.774
9/2/2021 63,30 63,20 -0,30% 63,03 63,45 63,25 63,15 63,20 6.364 239.684.636
8/2/2021 63,00 63,39 -0,13% 63,00 63,47 63,32 63,39 63,40 5.499 259.185.320
5/2/2021 63,40 63,47 +0,11% 63,00 63,47 63,27 63,45 63,47 4.728 185.092.075
4/2/2021 63,20 63,40 +0,32% 62,97 63,50 63,20 63,32 63,40 4.502 215.855.036
3/2/2021 63,27 63,20 -0,11% 63,02 63,50 63,27 63,10 63,20 5.325 228.082.838
2/2/2021 63,40 63,27 -0,21% 62,81 63,74 63,15 63,18 63,27 5.060 308.021.969
1/2/2021 63,35 63,40 -0,61% 62,52 63,78 63,16 63,30 63,40 4.753 236.361.015
29/1/2021 63,29 63,79 +0,79% 62,51 63,97 63,62 63,55 63,79 3.634 394.734.001
28/1/2021 62,45 63,29 +1,92% 62,00 63,29 62,41 63,15 63,29 4.087 603.963.185
27/1/2021 61,90 62,10 +0,32% 61,83 62,37 62,00 61,95 62,10 3.048 182.210.151
26/1/2021 62,80 61,90 -1,18% 61,84 62,80 62,07 61,90 61,95 4.122 280.584.586
22/1/2021 61,88 62,64 +0,79% 61,69 62,72 62,05 62,15 62,64 3.745 251.627.917

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.