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.

VIVT3 - TELEF BRASIL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 49,04 49,82 +1,59% 48,72 50,10 49,65 49,81 49,82 13.384 11.027.294.700
20/1/2025 48,90 49,04 -0,12% 48,70 49,33 48,91 48,76 49,04 6.126 4.572.015.800
17/1/2025 48,55 49,10 +1,24% 48,15 49,23 48,88 48,93 49,15 8.451 8.308.208.500
16/1/2025 49,06 48,50 -0,70% 48,21 49,39 48,70 48,38 48,53 9.134 7.455.900.300
15/1/2025 47,63 48,84 +3,52% 47,20 48,86 48,28 48,49 48,86 11.943 13.258.817.900
14/1/2025 46,89 47,18 +0,73% 46,76 47,32 47,08 47,17 47,35 11.509 7.435.577.800
13/1/2025 46,88 46,84 -0,06% 46,56 47,05 46,82 46,84 46,97 8.632 5.979.862.600
10/1/2025 47,92 46,87 -2,21% 46,86 47,92 47,12 46,86 47,09 9.054 5.646.743.800
9/1/2025 47,01 47,93 +1,44% 47,01 48,13 47,80 47,93 48,10 7.688 6.357.964.200
8/1/2025 48,48 47,25 -3,02% 47,08 48,70 47,45 47,25 47,47 15.937 10.832.142.900
7/1/2025 48,69 48,72 +2,05% 48,10 49,17 48,63 48,62 48,72 23.513 21.225.020.900
6/1/2025 47,14 47,74 +1,88% 46,96 47,74 47,38 47,40 47,74 8.917 8.450.193.100
3/1/2025 47,09 46,86 -0,42% 46,33 47,49 46,70 46,75 46,86 13.549 14.013.989.000
2/1/2025 46,50 47,06 +0,62% 46,44 47,51 47,07 47,06 47,26 12.504 8.266.299.400
30/12/2024 47,19 46,77 -0,83% 46,61 47,46 46,84 46,76 46,78 7.517 5.222.457.800
27/12/2024 48,22 47,16 -2,60% 47,16 48,22 47,37 47,16 47,20 9.213 7.766.413.000
26/12/2024 48,23 48,42 +0,79% 48,14 48,81 48,41 48,19 48,42 7.618 5.864.439.200
23/12/2024 48,92 48,04 -3,24% 47,93 49,39 48,24 48,01 48,30 15.719 14.175.273.600
20/12/2024 49,13 49,65 +1,00% 48,50 49,65 49,33 49,46 49,67 17.029 27.684.706.900
19/12/2024 49,05 49,16 +1,03% 48,58 49,39 48,93 48,91 49,19 24.605 15.936.437.600
18/12/2024 48,96 48,66 -1,20% 48,36 49,22 48,72 48,64 48,70 31.998 21.084.243.100
17/12/2024 49,30 49,25 +0,10% 48,98 49,74 49,38 49,25 49,37 26.617 19.534.582.100
16/12/2024 49,41 49,20 -0,45% 49,05 50,13 49,41 49,08 49,25 13.925 11.595.365.700
13/12/2024 49,77 49,42 -0,68% 49,39 50,18 49,61 49,40 49,66 16.739 11.697.211.200
12/12/2024 51,95 49,76 -4,77% 49,08 52,24 50,38 49,76 49,88 21.402 24.874.463.800
11/12/2024 51,44 52,25 +1,57% 51,09 52,79 51,88 52,06 52,29 16.135 11.452.155.600
10/12/2024 51,30 51,44 +0,72% 51,02 51,78 51,39 51,43 51,48 14.304 11.526.162.200
9/12/2024 51,59 51,07 -1,14% 50,98 52,10 51,30 51,00 51,07 18.354 18.114.766.000
6/12/2024 51,92 51,66 -0,50% 51,34 52,60 51,82 51,65 51,70 19.084 15.629.069.000
5/12/2024 51,52 51,92 +1,70% 50,90 51,99 51,71 51,75 51,92 16.658 25.044.315.500
4/12/2024 50,88 51,05 -0,47% 50,86 51,54 51,18 50,98 51,09 16.428 11.902.189.000
3/12/2024 49,56 51,29 +3,51% 49,52 51,38 50,97 51,09 51,30 19.044 16.354.772.200
2/12/2024 49,13 49,55 +0,06% 48,70 50,01 49,53 49,54 49,60 21.705 17.206.656.300
29/11/2024 49,34 49,52 +0,36% 48,71 49,80 49,17 49,50 49,52 18.098 14.232.621.500
28/11/2024 50,65 49,34 -3,01% 49,20 50,93 49,69 49,34 49,56 11.403 10.160.496.400
27/11/2024 51,87 50,87 -1,95% 50,65 52,23 51,25 50,84 51,08 18.270 15.265.980.300
26/11/2024 51,49 51,88 +1,65% 51,07 52,15 51,84 51,70 51,88 10.655 8.973.899.000
25/11/2024 50,75 51,04 +0,08% 50,62 51,84 51,23 51,04 51,40 12.262 16.759.605.100
22/11/2024 51,45 51,00 +0,89% 50,44 51,45 50,77 51,00 51,01 11.050 9.091.291.000
21/11/2024 51,20 50,55 -3,03% 50,46 51,72 50,73 50,55 50,88 15.386 14.416.909.800
19/11/2024 51,77 52,13 +1,05% 51,30 52,25 51,94 52,01 52,16 8.828 7.527.310.900
18/11/2024 51,54 51,59 -0,02% 51,16 51,80 51,54 51,55 51,59 17.747 12.479.706.900
14/11/2024 52,06 51,60 -0,88% 51,60 52,39 51,90 51,58 51,60 10.039 8.753.049.400
13/11/2024 52,13 52,06 -0,36% 51,74 52,50 52,05 52,03 52,15 10.880 8.896.413.100
12/11/2024 52,53 52,25 -1,42% 52,01 53,20 52,37 52,25 52,28 12.977 12.389.478.100
11/11/2024 51,90 53,00 +1,92% 51,60 53,08 52,74 52,94 53,06 10.289 8.758.960.900
8/11/2024 52,71 52,00 -2,51% 51,76 52,91 52,14 52,00 52,01 12.680 10.364.669.300
7/11/2024 52,45 53,34 +0,81% 52,35 54,00 53,38 53,34 53,43 9.797 10.209.141.000
6/11/2024 52,50 52,91 -0,21% 52,07 54,73 53,26 52,78 52,94 18.547 17.557.839.200
5/11/2024 53,45 53,02 -0,69% 51,85 53,90 52,71 52,90 53,02 13.796 16.450.564.100
4/11/2024 52,89 53,39 +1,91% 52,52 53,40 53,09 53,24 53,39 12.726 10.764.370.400
1/11/2024 52,63 52,39 -0,47% 52,39 53,23 52,79 52,38 52,41 12.323 10.856.662.900
31/10/2024 52,36 52,64 -0,08% 52,36 53,27 52,78 52,63 52,79 11.549 13.774.670.300
30/10/2024 51,88 52,68 +1,48% 51,88 53,00 52,68 52,68 52,70 14.500 14.813.188.100
29/10/2024 53,80 51,91 -3,62% 51,91 54,37 52,76 51,88 52,00 15.877 18.937.591.500
28/10/2024 53,99 53,86 +0,80% 53,54 54,40 54,10 53,84 53,99 6.588 5.806.778.700
25/10/2024 53,79 53,43 -0,63% 53,14 53,91 53,47 53,33 53,44 10.027 9.408.283.900
24/10/2024 53,84 53,77 +0,19% 53,50 54,60 54,08 53,77 53,90 11.625 16.429.501.100
23/10/2024 53,31 53,67 +0,11% 53,25 53,86 53,59 53,62 53,67 6.622 6.118.962.500
22/10/2024 53,99 53,61 -1,54% 53,34 53,99 53,62 53,61 53,78 9.251 8.364.208.500
21/10/2024 54,82 54,45 -0,66% 54,39 55,03 54,66 54,39 54,57 11.253 11.013.925.900
18/10/2024 54,79 54,81 +0,57% 54,27 54,97 54,62 54,74 54,81 11.346 10.742.598.100
17/10/2024 53,56 54,50 +0,37% 53,41 54,87 54,49 54,50 54,80 8.568 7.869.486.300
16/10/2024 53,15 54,30 +2,16% 52,85 54,70 54,23 54,30 54,39 19.499 22.240.667.500
15/10/2024 53,25 53,15 -0,08% 53,07 53,80 53,28 53,15 53,24 13.695 12.240.637.400
14/10/2024 52,64 53,19 +0,99% 52,56 53,26 52,90 53,12 53,20 14.000 17.651.419.700
11/10/2024 53,63 52,67 -2,10% 52,55 53,79 52,95 52,67 52,72 11.280 10.016.191.800
10/10/2024 54,03 53,80 -0,17% 53,80 54,51 54,01 53,79 53,94 8.487 7.825.279.200
9/10/2024 53,83 53,89 -0,44% 53,74 54,25 53,96 53,88 53,90 10.783 8.503.420.000
8/10/2024 53,84 54,13 +0,54% 53,52 54,63 54,21 54,12 54,27 11.731 11.765.225.100
7/10/2024 55,00 53,84 -1,43% 53,81 55,18 54,05 53,84 53,86 9.591 10.426.722.500
4/10/2024 54,21 54,62 -0,13% 54,15 55,02 54,72 54,60 54,81 14.074 13.267.890.300
3/10/2024 55,48 54,69 -2,50% 54,69 56,16 55,04 54,69 54,71 13.618 11.181.521.100
2/10/2024 56,65 56,09 +0,94% 55,57 56,65 55,95 56,06 56,10 11.515 10.119.719.100
1/10/2024 56,04 55,57 -0,45% 55,50 56,72 55,95 55,57 55,85 13.264 17.068.815.100
30/9/2024 55,66 55,82 +1,38% 55,61 56,92 56,26 55,81 56,00 12.028 13.941.997.700
26/9/2024 55,72 55,06 -0,79% 54,88 55,84 55,22 54,92 55,07 12.437 10.490.904.600
25/9/2024 55,32 55,50 +0,40% 55,08 56,03 55,59 55,49 55,70 10.659 12.338.672.300
24/9/2024 55,58 55,28 +0,64% 54,98 55,69 55,32 55,28 55,35 9.309 8.839.776.000
23/9/2024 55,00 54,93 -0,63% 54,54 55,24 54,99 54,88 54,94 8.931 7.034.909.700
20/9/2024 54,89 55,28 +0,14% 54,64 55,75 55,21 55,27 55,28 21.132 24.226.159.900
19/9/2024 55,90 55,20 -1,09% 55,11 56,00 55,42 55,18 55,40 13.884 11.393.067.900
18/9/2024 55,23 55,81 +0,27% 55,23 56,32 55,98 55,77 55,81 12.827 11.292.753.700
17/9/2024 55,68 55,66 -0,25% 55,23 55,97 55,54 55,53 55,66 11.247 10.992.821.600
16/9/2024 54,85 55,80 +1,73% 54,72 55,80 55,47 55,70 55,80 11.079 11.512.255.400
13/9/2024 54,89 54,85 +0,46% 54,59 55,42 54,90 54,77 54,85 10.283 10.187.900.000
12/9/2024 54,30 54,60 -0,07% 54,07 54,88 54,65 54,56 54,62 10.553 10.217.162.500
11/9/2024 54,25 54,64 +0,50% 54,22 55,03 54,61 54,64 54,67 13.262 11.687.884.700
10/9/2024 54,19 54,37 +0,33% 53,97 54,74 54,45 54,34 54,50 20.578 18.823.434.500
9/9/2024 55,10 54,19 -1,40% 54,12 55,19 54,36 54,17 54,24 10.637 10.672.081.600
6/9/2024 55,00 54,96 -0,29% 54,63 55,65 55,13 54,96 54,99 19.101 18.606.794.200
5/9/2024 54,41 55,12 +1,12% 54,16 55,64 55,31 55,12 55,15 15.700 14.532.371.100
4/9/2024 53,50 54,51 +2,44% 53,24 54,99 54,49 54,50 54,60 16.851 16.896.069.100
3/9/2024 52,30 53,21 +1,90% 52,17 53,53 53,17 53,18 53,21 16.560 13.040.393.900
2/9/2024 51,82 52,22 +0,75% 51,43 52,22 51,84 51,96 52,22 10.802 10.506.915.600
30/8/2024 51,66 51,83 +0,02% 51,31 52,12 51,82 51,82 51,90 13.637 30.059.043.200
29/8/2024 51,66 51,82 -0,35% 51,24 51,92 51,66 51,74 51,84 14.139 11.801.136.100
28/8/2024 51,61 52,00 +0,12% 51,35 52,14 51,84 51,97 52,01 11.075 9.838.013.900
27/8/2024 52,22 51,94 -0,86% 51,75 52,39 51,94 51,91 51,94 9.000 8.731.290.300
26/8/2024 53,17 52,39 -1,47% 52,21 53,39 52,57 52,38 52,45 8.522 7.193.035.100
23/8/2024 52,18 53,17 +2,33% 52,13 53,49 53,08 53,16 53,17 15.759 12.273.976.400
22/8/2024 52,97 51,96 -1,18% 51,96 52,97 52,39 51,96 52,20 14.139 12.939.656.100
21/8/2024 52,57 52,58 +0,29% 52,46 53,10 52,68 52,58 52,82 13.029 10.944.928.500
20/8/2024 52,39 52,43 +0,59% 52,15 52,77 52,48 52,40 52,44 11.018 9.803.444.700
19/8/2024 52,30 52,12 -0,15% 52,06 52,73 52,41 52,12 52,27 17.856 12.497.916.200
16/8/2024 51,28 52,20 +2,49% 50,98 52,38 52,03 52,17 52,20 1.714 10.878.980.100
15/8/2024 51,63 50,93 -1,34% 50,92 51,73 51,18 50,93 50,99 56 9.087.954.800
14/8/2024 51,01 51,62 +1,18% 50,90 51,96 51,71 51,61 51,62 5.020 11.602.419.600
13/8/2024 50,81 51,02 +0,75% 50,78 51,35 51,05 51,01 51,18 1.725 9.212.040.100
12/8/2024 51,20 50,64 -0,24% 50,63 51,44 50,94 50,64 50,70 9.644 7.688.319.400
9/8/2024 50,99 50,76 +0,53% 50,25 51,11 50,64 50,64 50,80 8.852 7.492.386.900
8/8/2024 49,69 50,49 +1,59% 49,60 50,80 50,45 50,47 50,50 7.520 7.799.715.000
7/8/2024 49,25 49,70 +1,55% 49,02 49,98 49,75 49,67 49,72 8.091 7.664.618.300
6/8/2024 49,00 48,94 +0,08% 48,64 49,46 49,02 48,92 48,98 1.294 9.934.175.400
5/8/2024 49,38 48,90 -2,36% 48,70 49,63 49,01 48,90 48,94 3.177 13.178.427.500
2/8/2024 50,60 50,08 -1,03% 49,76 51,08 50,21 50,06 50,09 6.714 17.969.138.400
1/8/2024 48,78 50,60 +4,31% 48,57 50,93 50,20 50,50 50,62 6.951 31.492.226.300
31/7/2024 47,20 48,51 +2,58% 46,71 48,91 48,41 48,50 48,51 5.902 23.404.649.000
30/7/2024 48,31 47,29 -1,99% 47,10 48,99 47,66 47,27 47,32 822 12.535.714.000
29/7/2024 48,11 48,25 -0,92% 47,92 48,65 48,21 48,25 48,27 721 10.982.273.800
26/7/2024 48,79 48,70 -0,18% 48,65 49,08 48,81 48,69 48,70 9.539 8.803.737.700
25/7/2024 49,07 48,79 -0,61% 48,79 49,43 49,04 48,75 48,90 9.796 7.309.664.800
24/7/2024 48,57 49,09 +1,07% 48,57 49,16 49,01 48,99 49,10 8.445 7.264.892.400
23/7/2024 49,55 48,57 -2,02% 48,57 49,88 48,87 48,55 48,70 9.943 10.012.583.800
22/7/2024 49,02 49,57 +1,10% 48,94 49,71 49,45 49,56 49,17 5.067 5.960.274.100
19/7/2024 49,24 49,03 -0,73% 48,85 49,84 49,20 49,00 49,06 6.383 11.648.671.300
18/7/2024 49,87 49,39 -0,96% 49,30 50,10 49,55 49,38 49,40 7.877 8.158.489.900
17/7/2024 48,93 49,87 +1,65% 48,90 50,06 49,75 49,75 49,87 9.405 13.106.454.000
16/7/2024 49,10 49,06 +0,22% 48,96 49,68 49,24 49,04 49,15 9.093 10.005.397.100
15/7/2024 49,61 48,95 -1,05% 48,73 49,77 49,03 48,90 48,99 8.447 9.002.488.800
12/7/2024 48,80 49,47 +0,96% 48,79 49,79 49,55 49,45 49,50 2.053 13.169.392.500
11/7/2024 48,04 49,00 +3,27% 47,97 49,06 48,82 49,00 49,01 170 12.840.970.500
10/7/2024 46,83 47,45 +1,48% 46,76 47,68 47,22 47,35 47,46 2.748 10.336.917.800
9/7/2024 46,45 46,76 +0,52% 46,35 47,32 46,80 46,76 46,82 800 9.636.724.400
8/7/2024 46,31 46,52 +0,22% 45,73 46,58 46,21 46,23 46,53 9.871 9.694.755.000
5/7/2024 46,15 46,42 +0,59% 46,10 47,00 46,34 46,24 46,44 9.343 12.755.984.100
4/7/2024 45,88 46,15 +1,43% 45,77 46,31 46,03 46,12 46,15 4.530 4.707.998.200
3/7/2024 45,72 45,50 +0,04% 45,40 46,52 45,84 45,46 45,50 1.590 10.413.260.200
2/7/2024 45,70 45,48 -0,89% 45,48 46,31 45,79 45,46 45,77 7.892 7.965.668.200
1/7/2024 45,19 45,89 +1,21% 45,02 46,02 45,62 45,85 45,89 46 22.833.260.900
28/6/2024 45,80 45,34 -1,11% 45,34 45,98 45,53 45,34 45,55 9.051 11.278.941.800
27/6/2024 45,72 45,85 -0,71% 45,67 46,37 46,01 45,84 45,91 2.640 11.632.574.400
26/6/2024 45,16 46,18 +1,83% 44,94 46,32 45,87 46,10 46,21 7.009 14.679.131.200
25/6/2024 45,31 45,35 +0,31% 44,71 45,44 45,20 45,19 45,35 8.304 7.613.522.000
24/6/2024 44,65 45,21 +1,62% 44,30 45,36 45,11 45,11 45,21 7.447 7.792.805.200
21/6/2024 44,40 44,49 -0,38% 44,25 44,80 44,52 44,47 44,76 8.077 14.673.347.800
20/6/2024 44,46 44,66 +0,79% 44,12 44,77 44,48 44,65 44,68 7.692 7.394.117.700
19/6/2024 44,14 44,31 -0,05% 43,89 44,32 44,16 44,20 44,31 3.575 3.513.088.500
18/6/2024 44,20 44,33 +0,07% 43,80 44,68 44,32 44,26 44,39 6.796 5.463.838.100
17/6/2024 44,67 44,30 -1,34% 44,18 44,81 44,41 44,30 44,41 329 7.992.182.100
14/6/2024 44,03 44,90 +1,98% 43,80 45,05 44,62 44,86 45,04 1.512 13.166.503.100
13/6/2024 44,52 44,03 -1,12% 44,02 44,56 44,19 44,02 44,08 7.241 8.115.147.700
12/6/2024 45,38 44,53 -1,92% 44,07 45,40 44,40 44,46 44,57 4.390 12.005.167.800
11/6/2024 44,61 45,40 +2,32% 44,51 45,57 45,24 45,39 45,58 6.382 7.434.507.300
10/6/2024 44,93 44,37 -1,40% 44,21 45,24 44,62 44,37 44,30 4.727 10.654.878.800
7/6/2024 45,18 45,00 -1,21% 44,90 45,51 45,20 45,05 45,00 7.015 13.988.901.400
6/6/2024 45,19 45,55 +0,35% 44,88 45,92 45,60 45,55 45,58 9.041 8.714.134.100
5/6/2024 45,03 45,39 +0,80% 45,01 45,95 45,54 45,39 45,50 5.540 13.405.715.200
4/6/2024 43,77 45,03 +2,57% 43,59 45,07 44,47 44,98 45,03 2.741 19.651.832.200
3/6/2024 43,37 43,90 +1,39% 43,19 44,26 43,79 43,90 44,11 4.269 16.034.516.000
31/5/2024 44,38 43,30 -3,05% 43,30 44,48 43,53 43,30 43,47 2.110 41.965.807.200
29/5/2024 45,18 44,66 -1,48% 44,66 45,32 44,96 44,64 44,68 9.777 8.183.569.400
28/5/2024 46,20 45,33 -1,31% 45,31 46,20 45,57 45,30 45,33 9.388 11.497.850.700
27/5/2024 45,90 45,93 +0,07% 45,66 45,94 45,82 45,73 45,95 4.479 4.341.291.100
24/5/2024 45,79 45,90 0,00% 45,68 46,57 46,06 45,90 45,99 8.648 8.860.683.000
23/5/2024 45,66 45,90 -0,37% 45,66 46,17 45,92 45,90 45,91 3.996 12.979.037.200
22/5/2024 45,15 46,07 +1,79% 45,12 46,20 45,91 46,01 46,10 8.823 9.783.767.000
21/5/2024 45,56 45,26 -0,66% 45,05 45,74 45,34 45,24 45,36 8.674 13.495.997.100
20/5/2024 46,39 45,56 -1,92% 45,32 46,62 45,74 45,55 45,65 3.111 18.145.946.200
17/5/2024 46,31 46,45 -0,11% 46,02 46,66 46,37 46,24 46,46 9.057 11.452.442.600
16/5/2024 46,23 46,50 +1,42% 45,56 46,50 46,12 46,38 46,51 9.429 10.200.576.000
15/5/2024 45,38 45,85 +1,19% 45,20 45,91 45,49 45,81 45,85 1.181 17.218.213.600
14/5/2024 45,64 45,31 -0,20% 45,31 46,17 45,56 45,31 45,37 9.203 11.683.368.100
13/5/2024 45,11 45,40 +0,64% 44,97 45,94 45,59 45,39 45,52 4.776 12.512.950.200
10/5/2024 45,53 45,11 -0,92% 44,91 45,77 45,23 45,11 45,17 7.567 10.459.752.400
9/5/2024 46,41 45,53 -3,00% 45,28 46,89 45,61 45,42 45,53 5.574 16.732.229.700
8/5/2024 47,50 46,94 -5,63% 46,53 48,25 47,09 46,94 47,00 1.375 30.644.726.500
7/5/2024 50,40 49,74 -1,62% 49,54 50,87 49,82 49,67 49,74 2.308 14.768.380.500
6/5/2024 50,10 50,56 +0,42% 49,89 50,81 50,53 50,48 50,56 8.774 11.482.489.600
3/5/2024 49,86 50,35 +1,39% 49,52 50,84 50,42 50,35 50,60 3.925 15.792.949.500
2/5/2024 47,57 49,66 +4,90% 47,57 49,68 49,14 49,42 49,66 6.485 16.513.416.400
30/4/2024 47,74 47,34 -1,23% 47,34 48,07 47,66 47,34 47,55 1.798 13.140.617.700
29/4/2024 47,98 47,93 -0,15% 47,88 48,70 48,18 47,93 48,05 6.742 7.874.237.200
26/4/2024 47,81 48,00 +0,65% 47,81 48,38 48,13 48,00 48,20 6.955 8.233.419.800
25/4/2024 48,04 47,69 -0,44% 47,69 48,44 48,03 47,69 47,83 6.518 8.075.843.900
24/4/2024 48,17 47,90 -0,70% 47,73 48,53 48,11 47,90 48,12 7.132 8.778.579.800
23/4/2024 48,39 48,24 -1,15% 48,24 48,66 48,38 48,24 48,48 6.218 8.209.859.300
22/4/2024 48,71 48,80 +0,18% 48,38 49,20 48,67 48,55 48,81 7.568 8.113.948.500
19/4/2024 48,52 48,71 -0,04% 48,28 48,91 48,58 48,63 48,72 9.474 10.428.495.900
18/4/2024 48,91 48,73 -0,37% 48,23 49,20 48,60 48,57 48,74 8.495 8.703.182.700
17/4/2024 48,74 48,91 +0,45% 48,35 49,00 48,71 48,77 48,91 1.239 8.940.940.000
16/4/2024 48,43 48,69 -0,25% 48,27 49,23 48,85 48,68 48,80 609 10.621.103.300
15/4/2024 49,02 48,81 -0,53% 48,53 49,28 48,85 48,80 48,81 2.589 10.448.238.800
12/4/2024 49,19 49,07 -0,63% 48,51 49,30 48,85 48,91 49,07 8.862 7.893.040.600
11/4/2024 50,00 49,38 -3,89% 49,19 50,21 49,51 49,35 49,38 288 9.158.495.800
10/4/2024 51,79 51,38 -0,91% 51,23 52,40 51,70 51,38 51,39 228 10.598.031.300
9/4/2024 51,61 51,85 +0,62% 51,55 52,09 51,79 51,85 51,86 6.952 8.297.435.300
8/4/2024 51,47 51,53 +0,12% 51,04 51,82 51,44 51,51 51,58 5.050 4.889.038.200
5/4/2024 51,75 51,47 -0,54% 51,25 52,44 51,55 51,44 51,61 7.632 8.003.833.600
4/4/2024 51,14 51,75 +1,29% 51,07 52,03 51,78 51,75 51,97 8.347 8.024.703.400
3/4/2024 50,66 51,09 +1,23% 50,21 51,28 50,89 51,07 51,14 6.563 8.490.239.200
2/4/2024 50,85 50,47 -0,67% 50,26 50,85 50,54 50,44 50,48 6.866 7.451.376.900
1/4/2024 50,51 50,81 +0,42% 50,51 51,59 51,05 50,80 51,03 8.358 17.024.447.800
28/3/2024 50,50 50,60 +0,42% 50,01 50,67 50,39 50,51 50,60 6.156 11.133.129.200
27/3/2024 50,75 50,39 -0,40% 50,01 50,86 50,35 50,38 50,60 5.281 6.248.507.200
26/3/2024 50,24 50,59 +0,70% 50,16 51,25 50,73 50,52 50,65 7.916 10.085.920.100
25/3/2024 51,60 50,24 -2,84% 50,24 51,68 50,60 50,23 50,29 9.601 16.578.143.700
22/3/2024 51,29 51,71 +0,82% 51,10 52,08 51,68 51,60 51,72 5.754 6.954.099.200
21/3/2024 51,11 51,29 +0,04% 50,81 51,79 51,40 51,29 51,40 7.595 10.390.824.100
20/3/2024 51,31 51,27 +0,16% 51,05 51,58 51,29 51,22 51,27 6.650 6.129.157.900
19/3/2024 51,80 51,19 -0,95% 51,19 52,11 51,42 51,19 51,21 4.661 5.416.159.900
18/3/2024 52,32 51,68 -0,65% 51,34 52,32 51,68 51,62 51,68 6.084 6.591.943.300
15/3/2024 53,24 52,02 -2,13% 52,02 53,76 52,27 52,01 52,14 8.414 19.976.224.500
14/3/2024 51,95 53,15 +2,19% 51,77 53,15 52,89 53,00 53,16 930 13.713.935.000
13/3/2024 51,85 52,01 -0,31% 51,76 52,38 52,09 52,01 52,09 8.107 11.642.572.000
12/3/2024 52,26 52,17 -0,17% 51,57 52,46 52,15 52,00 52,17 1.652 11.939.933.300
11/3/2024 51,93 52,26 -0,10% 51,81 52,56 52,12 52,16 52,27 7.518 8.010.726.300
8/3/2024 52,56 52,31 -0,48% 51,92 52,89 52,39 0,00 0,00 9.928 11.709.805.200
7/3/2024 52,02 52,56 +1,06% 51,59 52,71 52,21 52,31 52,56 8.507 12.184.960.100
6/3/2024 52,33 52,01 -0,12% 51,50 52,50 52,12 52,00 52,14 9.284 12.015.275.500
5/3/2024 52,49 52,07 -0,82% 51,71 52,75 52,05 51,95 52,08 1.671 16.757.850.900
4/3/2024 53,98 52,50 -2,76% 52,42 54,08 52,80 52,50 52,52 7.130 11.966.320.100
1/3/2024 54,51 53,99 -0,90% 53,91 54,76 54,28 53,94 53,99 650 12.813.193.400
29/2/2024 55,66 54,48 -2,23% 54,33 55,88 54,64 54,47 54,48 1.622 24.613.362.300
28/2/2024 55,90 55,72 -1,31% 55,50 56,39 55,91 55,72 56,02 8.213 10.795.551.200
27/2/2024 55,00 56,46 +3,22% 54,56 56,61 56,21 56,45 56,47 5.814 15.658.736.400
26/2/2024 55,19 54,70 -1,10% 54,40 55,26 54,70 54,62 54,70 1.952 13.545.910.100
23/2/2024 56,38 55,31 -1,55% 55,29 56,55 55,66 0,00 0,00 9.811 11.314.011.100
22/2/2024 53,88 56,18 +4,77% 53,77 56,18 55,40 56,14 56,18 2.778 17.087.667.800
21/2/2024 53,72 53,62 +1,30% 52,55 54,19 53,66 53,35 53,62 1.901 15.567.310.700
20/2/2024 52,86 52,93 +0,13% 52,30 53,44 52,88 52,75 52,93 3.468 24.129.832.700
19/2/2024 52,28 52,86 +0,38% 52,20 53,37 52,89 52,68 52,86 7.465 8.897.134.900
16/2/2024 54,20 52,66 -2,54% 52,61 54,28 52,93 52,63 52,70 8.891 12.394.835.300
15/2/2024 54,71 54,03 -0,84% 53,92 54,76 54,11 54,03 54,11 8.627 9.708.594.100
14/2/2024 53,60 54,49 +1,55% 53,40 54,90 54,47 54,38 54,49 1.795 14.818.514.300
9/2/2024 53,96 53,66 -0,04% 53,02 53,98 53,47 0,00 0,00 5.018 5.032.060.300
8/2/2024 53,91 53,68 -0,39% 53,66 54,44 53,93 53,67 53,88 8.404 10.387.151.200
7/2/2024 53,48 53,89 +0,02% 53,48 54,65 53,93 53,88 53,96 8.750 10.407.074.100
6/2/2024 52,88 53,88 +1,89% 52,68 53,91 53,68 53,81 53,93 7.867 7.698.758.700
5/2/2024 52,67 52,88 +0,90% 51,89 53,19 52,60 52,87 53,04 6.224 6.598.781.400
2/2/2024 52,44 52,41 -0,02% 51,43 52,85 52,21 52,39 52,45 1.304 14.945.715.300
1/2/2024 51,36 52,42 +2,06% 51,24 52,54 52,18 52,26 52,43 2.938 12.484.266.300
31/1/2024 50,98 51,36 +0,94% 50,79 51,48 51,16 51,19 51,36 7.217 11.069.546.900
30/1/2024 50,97 50,88 -0,20% 50,77 51,03 50,92 50,85 50,88 5.128 10.208.027.500
29/1/2024 51,25 50,98 -0,43% 50,77 51,25 50,98 50,93 51,01 3.711 5.263.873.300
26/1/2024 50,85 51,20 +0,89% 50,62 51,26 51,05 50,97 51,21 5.015 6.492.896.200
25/1/2024 50,74 50,75 +0,06% 50,31 50,75 50,61 50,59 50,75 4.140 5.375.700.200
24/1/2024 51,30 50,72 -0,35% 50,39 51,33 50,63 50,53 50,73 6.920 10.793.466.100
23/1/2024 51,03 50,90 +0,12% 50,31 51,17 50,81 50,80 50,97 1.404 11.397.368.500
22/1/2024 50,87 50,84 +0,38% 50,42 51,01 50,78 50,79 50,90 7.400 8.489.616.200
19/1/2024 50,61 50,65 +0,06% 50,36 50,73 50,60 50,64 50,73 6.045 7.416.106.400
18/1/2024 50,96 50,62 -0,67% 50,51 51,04 50,78 50,61 50,64 9.491 10.977.724.900
17/1/2024 50,58 50,96 +0,57% 50,47 51,43 51,12 50,96 50,98 982 18.960.044.000
16/1/2024 50,23 50,67 -0,04% 50,10 50,88 50,65 50,65 50,71 2.103 10.609.395.300
15/1/2024 50,75 50,69 -0,16% 50,41 50,91 50,71 50,63 50,77 3.344 3.531.752.700
12/1/2024 50,18 50,77 +0,85% 50,02 50,77 50,53 50,49 50,78 925 9.879.442.700
11/1/2024 50,63 50,34 -0,55% 49,85 50,77 50,28 50,23 50,35 8.023 7.749.711.900
10/1/2024 50,08 50,62 +0,78% 49,95 50,62 50,35 50,48 50,65 7.238 7.500.156.800
9/1/2024 49,92 50,23 +0,46% 49,58 50,23 49,98 50,09 50,23 3.931 15.104.452.700
8/1/2024 50,26 50,00 -0,95% 49,98 50,73 50,24 49,99 50,00 9.655 9.113.257.000
5/1/2024 50,77 50,48 -1,81% 49,92 50,99 50,37 50,37 50,50 2.442 13.570.632.200
4/1/2024 51,93 51,41 -1,00% 51,19 52,08 51,42 51,40 51,44 6.911 7.887.288.200
3/1/2024 52,52 51,93 -1,31% 51,80 52,68 52,06 51,92 51,95 9.467 11.639.721.500
2/1/2024 53,44 52,62 -1,53% 52,31 53,44 52,64 52,61 52,64 491 16.242.122.500
28/12/2023 53,71 53,44 -0,56% 53,35 54,00 53,55 53,44 53,58 5.284 7.377.636.600
27/12/2023 53,40 53,74 -0,20% 53,31 54,00 53,71 53,57 53,74 7.887 9.256.825.000
26/12/2023 53,57 53,85 +0,50% 53,31 53,85 53,70 53,81 53,86 4.550 3.751.384.400
22/12/2023 53,09 53,58 +0,71% 53,04 53,82 53,46 53,47 53,58 7.260 5.895.014.300
21/12/2023 53,88 53,20 -0,50% 53,01 53,88 53,20 53,18 53,20 6.360 6.702.203.100
20/12/2023 53,57 53,47 -0,19% 53,34 53,95 53,57 53,38 53,47 1.214 12.070.690.200
19/12/2023 53,95 53,57 -0,63% 53,18 54,00 53,61 53,54 53,69 7.316 7.057.066.600
18/12/2023 53,99 53,91 +0,54% 53,37 54,28 53,73 53,81 53,91 7.038 7.162.879.800
15/12/2023 54,62 53,62 -1,34% 53,15 54,62 53,53 53,28 53,62 7.935 18.788.469.300
14/12/2023 54,31 54,35 +0,42% 53,83 54,74 54,16 54,18 54,37 1.586 12.320.261.500
13/12/2023 53,28 54,12 +1,42% 53,20 54,23 53,72 53,79 54,13 3.693 15.794.778.600
12/12/2023 52,90 53,36 +0,85% 52,57 53,36 53,11 53,18 53,37 5.852 7.819.250.000
11/12/2023 53,35 52,91 -1,10% 52,58 53,49 52,91 52,90 53,01 7.873 8.341.275.800
8/12/2023 53,23 53,50 +0,51% 52,80 53,50 53,15 53,27 53,51 7.523 7.816.787.100
7/12/2023 53,18 53,23 -0,09% 52,88 53,50 53,21 53,06 53,29 5.975 10.081.399.500
6/12/2023 53,25 53,28 +0,28% 53,02 53,50 53,22 53,16 53,30 7.504 11.005.173.600
5/12/2023 52,91 53,13 +0,42% 52,28 53,24 52,84 53,04 53,20 6.972 7.651.806.000
4/12/2023 52,36 52,91 +0,92% 52,21 52,91 52,70 52,66 52,94 9.032 9.817.762.500
1/12/2023 52,63 52,43 -0,63% 52,43 53,00 52,58 52,43 52,56 9.916 9.383.702.600
30/11/2023 52,61 52,76 +0,27% 52,13 53,08 52,80 52,70 52,76 584 33.419.648.700
29/11/2023 51,99 52,62 +1,06% 51,64 52,62 52,17 52,54 52,62 9.822 13.622.756.300
28/11/2023 52,15 52,07 -0,57% 51,99 52,91 52,25 52,07 52,21 1.919 11.421.985.700
27/11/2023 52,25 52,37 +0,34% 52,19 52,94 52,52 52,32 52,41 1.023 9.877.728.500
24/11/2023 52,12 52,19 -0,42% 51,77 52,47 52,10 52,19 52,27 8.923 9.025.000.600
23/11/2023 51,16 52,41 +2,12% 50,98 52,41 52,12 52,40 52,41 9.262 9.761.471.700
22/11/2023 50,74 51,32 +1,26% 50,74 51,59 51,22 51,19 51,32 9.421 11.010.418.300
21/11/2023 50,34 50,68 +0,68% 49,85 50,88 50,56 50,68 50,73 6.780 6.764.107.300
20/11/2023 50,25 50,34 -0,04% 49,88 50,34 50,16 50,15 50,34 8.890 9.825.965.300
17/11/2023 50,66 50,36 -0,61% 49,92 50,67 50,20 50,35 50,36 7.056 18.521.088.200
16/11/2023 50,71 50,67 -0,47% 50,05 51,00 50,60 50,59 50,67 9.716 20.027.688.100
14/11/2023 50,93 50,91 +0,49% 50,56 52,50 51,20 50,86 50,91 9.708 21.493.449.900
13/11/2023 49,97 50,66 +1,12% 49,86 50,94 50,58 50,66 50,71 3.957 14.661.507.900
10/11/2023 49,53 50,10 +1,19% 49,18 50,30 49,81 50,04 50,10 4.222 12.256.594.300
9/11/2023 49,56 49,51 -0,12% 49,03 50,18 49,47 49,47 49,53 4.935 16.175.092.600
8/11/2023 48,15 49,57 +3,18% 48,13 49,60 49,32 49,53 49,57 960 21.535.501.300
7/11/2023 47,41 48,04 +1,74% 47,39 48,14 47,87 47,83 48,06 7.042 14.019.632.300
6/11/2023 47,71 47,22 -0,90% 46,99 47,88 47,31 47,22 47,26 1.638 11.314.721.900
3/11/2023 48,00 47,65 +0,25% 47,42 48,47 47,74 47,63 47,66 7.417 18.854.851.200
1/11/2023 45,85 47,53 +5,06% 45,82 47,75 47,29 47,50 47,60 6.257 19.521.860.900
31/10/2023 45,20 45,24 +0,31% 45,02 45,77 45,35 45,22 45,24 8.271 9.738.120.300
30/10/2023 44,73 45,10 +0,83% 44,59 45,51 45,08 45,10 45,12 9.075 11.856.300.700
27/10/2023 46,01 44,73 -2,85% 44,43 46,27 44,97 44,72 44,74 840 12.616.303.400
26/10/2023 45,57 46,04 +1,21% 45,52 46,38 46,12 46,03 46,07 709 15.001.393.200
25/10/2023 45,91 45,49 -0,72% 45,41 46,14 45,69 45,42 45,51 7.002 7.405.858.300
24/10/2023 45,10 45,82 +1,64% 45,10 45,90 45,58 45,80 45,82 8.215 9.624.258.900
23/10/2023 45,01 45,08 -0,13% 45,01 45,78 45,35 45,08 45,14 7.436 10.258.526.700
20/10/2023 45,62 45,14 -1,40% 45,14 46,03 45,42 45,14 45,27 6.242 6.884.846.600
19/10/2023 45,80 45,78 -0,13% 45,73 46,26 45,92 45,78 45,87 8.349 11.002.948.000
18/10/2023 45,45 45,84 +0,24% 45,40 46,29 45,90 45,84 45,88 2.883 14.659.341.700
17/10/2023 46,38 45,73 -1,74% 45,56 46,53 46,02 45,73 45,77 1.652 11.389.191.100
16/10/2023 46,30 46,54 +0,78% 46,24 46,83 46,64 46,54 46,57 8.040 8.618.340.200
13/10/2023 46,63 46,18 -0,60% 45,93 46,64 46,19 46,15 46,48 1.464 15.608.613.000
11/10/2023 46,12 46,46 +0,82% 46,03 46,55 46,31 46,45 46,46 2.641 13.267.111.900
10/10/2023 45,40 46,08 +1,41% 45,26 46,61 46,18 46,08 46,13 9.370 16.686.830.700
9/10/2023 44,80 45,44 +1,34% 44,55 45,61 45,11 45,44 45,50 2.064 10.725.399.000
6/10/2023 44,28 44,84 +0,27% 44,28 45,00 44,78 44,80 44,84 3.454 10.051.762.000
5/10/2023 44,08 44,72 +1,15% 44,08 44,85 44,56 44,71 44,74 9.751 8.059.609.600
4/10/2023 43,75 44,21 +1,07% 43,69 44,34 44,03 44,17 44,21 2.493 11.628.827.500
3/10/2023 43,65 43,74 +0,05% 43,54 44,22 43,76 43,72 43,74 2.509 9.736.290.300
2/10/2023 43,00 43,72 +1,25% 43,00 44,05 43,61 43,71 43,72 9.853 15.089.270.200
29/9/2023 43,35 43,18 -0,35% 42,86 43,57 43,18 43,18 43,20 310 14.134.357.900
28/9/2023 43,20 43,33 +0,30% 42,97 43,65 43,36 43,32 43,36 3.576 13.240.705.900
27/9/2023 43,94 43,20 -1,62% 42,97 44,11 43,39 43,14 43,20 652 10.585.831.000
26/9/2023 44,00 43,91 -0,20% 43,83 44,27 44,00 43,89 43,91 9.350 8.962.424.600
25/9/2023 43,70 44,00 +0,50% 43,55 44,23 44,02 43,99 44,10 9.604 7.506.108.800
22/9/2023 44,23 43,78 -1,20% 43,72 44,23 43,94 43,75 43,94 9.707 9.947.906.100
21/9/2023 44,28 44,31 -1,09% 43,90 44,64 44,30 44,31 44,33 249 10.699.224.700
20/9/2023 44,37 44,80 +0,76% 44,28 44,87 44,59 44,75 44,80 8.802 10.720.725.900
19/9/2023 44,15 44,46 +0,75% 44,07 44,90 44,48 44,46 44,47 3.671 17.033.470.400
18/9/2023 43,30 44,13 +1,94% 43,30 44,66 44,27 44,13 44,25 2.645 13.109.521.800
15/9/2023 43,56 43,29 -0,25% 43,12 43,56 43,30 43,28 43,30 6.874 12.117.135.200
14/9/2023 42,81 43,40 +1,66% 42,70 43,40 43,20 43,40 43,41 7.064 6.765.639.800
13/9/2023 42,78 42,69 -0,19% 42,61 43,00 42,75 42,65 42,70 7.688 6.938.920.600
12/9/2023 42,47 42,77 +0,66% 42,36 42,94 42,73 42,73 42,77 6.554 5.900.241.900
11/9/2023 42,07 42,49 +1,51% 41,58 42,59 42,19 42,39 42,49 9.986 9.798.621.100
8/9/2023 41,79 41,86 +0,31% 41,64 42,27 42,00 41,84 41,92 60 10.556.860.100
6/9/2023 41,42 41,73 +0,65% 41,42 42,57 41,99 41,73 41,78 3.016 11.627.181.200
5/9/2023 41,51 41,46 -0,38% 41,11 42,12 41,73 41,42 41,46 1.562 10.715.322.500
4/9/2023 41,68 41,62 -0,14% 41,24 41,85 41,61 41,62 41,68 5.909 4.153.450.400
1/9/2023 41,48 41,68 +0,80% 41,16 42,05 41,60 41,68 41,70 1.049 13.109.375.500
31/8/2023 42,24 41,35 -1,59% 41,35 42,44 41,55 41,35 41,47 7.140 16.109.645.400
30/8/2023 42,94 42,02 -1,73% 42,02 43,00 42,18 42,02 42,21 5.904 5.533.046.000
29/8/2023 42,07 42,76 +1,69% 41,94 42,82 42,59 42,63 42,80 8.163 6.832.218.500
28/8/2023 41,36 42,05 +1,57% 41,36 42,05 41,79 41,99 42,06 5.780 6.055.619.500
25/8/2023 41,75 41,40 -0,67% 40,90 41,99 41,24 41,31 41,43 866 12.700.006.100
24/8/2023 41,94 41,68 -0,57% 41,60 42,03 41,77 41,68 41,77 6.472 5.498.087.800
23/8/2023 42,03 41,92 -0,26% 41,70 42,24 41,94 41,83 41,94 1.740 9.091.149.600
22/8/2023 42,14 42,03 0,00% 41,80 42,31 42,04 42,01 42,04 9.845 9.277.838.800
21/8/2023 42,57 42,03 -1,41% 41,88 42,69 42,08 42,02 42,08 8.796 7.775.131.600
18/8/2023 42,20 42,63 +0,83% 41,92 43,01 42,69 42,60 42,65 9.218 10.267.306.800
17/8/2023 41,95 42,28 +0,83% 41,72 42,62 42,35 42,28 42,29 1.422 10.351.006.300
16/8/2023 42,15 41,93 -0,45% 41,82 42,43 42,03 41,93 42,02 552 10.007.500.800
15/8/2023 42,28 42,12 -0,85% 42,08 42,62 42,34 42,12 42,15 7.203 5.762.078.300
14/8/2023 42,53 42,48 -0,07% 42,04 42,66 42,42 42,47 42,48 7.392 5.776.111.800
11/8/2023 42,64 42,51 -0,19% 42,30 43,05 42,61 42,51 42,59 8.167 6.893.419.900
10/8/2023 42,35 42,59 +0,66% 42,31 42,88 42,54 42,57 42,59 6.798 6.003.688.200
9/8/2023 42,38 42,31 -0,89% 41,83 42,76 42,39 42,28 42,35 3.305 12.545.709.000
8/8/2023 42,32 42,69 +0,54% 41,97 42,93 42,63 42,66 42,69 8.461 6.469.264.600
7/8/2023 42,63 42,46 -0,47% 42,40 43,04 42,63 42,46 42,53 9.517 8.830.306.000
4/8/2023 42,43 42,66 +0,54% 42,20 43,15 42,73 42,66 42,67 9.305 6.262.576.400
3/8/2023 42,70 42,43 -0,38% 42,04 42,74 42,45 42,42 42,43 999 10.358.774.900
2/8/2023 42,28 42,59 +0,45% 42,28 42,95 42,70 42,58 42,60 8.207 6.261.202.500
1/8/2023 41,79 42,40 +0,69% 41,65 42,71 42,40 42,40 42,50 488 8.592.383.900
31/7/2023 42,46 42,11 -0,61% 42,05 42,77 42,30 42,10 42,17 9.720 10.299.888.000
28/7/2023 42,61 42,37 +0,38% 42,11 42,65 42,42 42,35 42,39 4.744 5.956.830.800
27/7/2023 43,63 42,21 -2,97% 42,17 43,85 42,42 42,20 42,29 7.958 9.112.324.600
26/7/2023 42,57 43,50 +5,12% 42,01 43,69 42,95 43,47 43,51 8.945 21.101.491.500
25/7/2023 41,37 41,38 +0,39% 40,88 41,93 41,27 41,37 41,40 1.287 9.171.550.600
24/7/2023 40,89 41,22 +0,29% 40,60 41,56 41,17 41,18 41,22 2.674 11.845.212.600
21/7/2023 40,84 41,10 +0,98% 40,72 41,69 41,31 41,10 41,23 3.622 16.845.476.500
20/7/2023 40,68 40,70 +1,02% 40,24 40,85 40,54 40,66 40,72 8.256 8.083.834.700
19/7/2023 40,29 40,29 +0,12% 39,92 40,45 40,25 40,25 40,29 5.952 5.367.474.000
18/7/2023 40,74 40,24 -0,91% 39,86 41,03 40,37 40,23 40,24 3.210 11.414.832.900
17/7/2023 40,48 40,61 +0,32% 40,37 40,78 40,54 40,61 40,63 9.055 5.179.888.500
14/7/2023 41,10 40,48 -1,63% 40,35 41,24 40,57 40,46 40,50 2.918 8.473.497.200
13/7/2023 41,60 41,15 -0,34% 41,15 41,66 41,38 41,13 41,24 8.694 7.450.305.200
12/7/2023 41,26 41,29 +0,27% 40,88 41,55 41,30 41,27 41,31 3.261 8.457.985.300
11/7/2023 41,75 41,18 -1,79% 41,12 41,82 41,29 41,18 41,22 627 7.809.023.000
10/7/2023 42,07 41,93 -0,43% 41,71 42,21 41,92 41,93 41,96 4.963 5.065.284.000
7/7/2023 42,42 42,11 -0,68% 42,04 42,58 42,32 42,11 42,15 6.988 6.304.039.600
6/7/2023 42,82 42,40 -1,28% 42,22 43,04 42,45 42,40 42,41 9.795 9.858.345.900
5/7/2023 42,85 42,95 +0,23% 42,51 43,15 42,93 42,93 42,99 303 9.923.086.000
4/7/2023 42,99 42,85 -0,21% 42,85 43,14 42,95 42,83 42,85 3.947 3.211.567.800
3/7/2023 43,29 42,94 -0,76% 42,82 43,66 43,13 42,94 43,01 5.838 4.973.081.200
30/6/2023 43,39 43,27 +0,39% 43,26 43,84 43,51 43,26 43,30 8.800 7.560.090.200
29/6/2023 43,00 43,10 +0,82% 42,68 43,33 43,06 43,10 43,12 6.871 7.552.763.600
28/6/2023 42,59 42,75 +0,94% 42,37 42,99 42,79 42,75 42,79 9.459 7.562.163.400
27/6/2023 42,45 42,35 +0,12% 42,25 43,26 42,49 42,34 42,40 4.535 10.304.618.800
26/6/2023 42,73 42,30 -0,98% 42,21 43,01 42,39 42,30 42,48 4.637 4.120.925.600
23/6/2023 42,38 42,72 +0,59% 42,38 42,94 42,68 42,57 42,72 7.604 5.529.108.600
22/6/2023 43,00 42,47 -2,30% 42,37 43,52 42,58 42,46 42,47 1.901 8.053.113.100
21/6/2023 43,09 43,47 +0,79% 43,01 44,00 43,54 43,47 43,48 3.073 14.739.029.700
20/6/2023 42,97 43,13 -0,25% 42,26 43,21 42,98 43,11 43,13 8.930 9.820.108.200
19/6/2023 43,00 43,24 +0,56% 42,70 43,45 43,18 43,22 43,29 5.462 3.908.043.300
16/6/2023 43,65 43,00 -2,47% 43,00 43,91 43,16 43,00 43,06 7.512 31.135.199.000
15/6/2023 44,35 44,09 -0,72% 43,77 44,38 44,07 44,04 44,10 8.488 8.240.065.200
14/6/2023 42,90 44,41 +3,47% 42,74 44,53 44,17 44,30 44,41 9.137 20.096.832.800
13/6/2023 43,83 42,92 -2,05% 42,67 44,17 43,08 42,89 42,95 3.911 11.438.382.900
12/6/2023 43,25 43,82 +0,81% 43,25 43,94 43,72 43,78 43,82 1.182 9.492.471.200
9/6/2023 42,65 43,47 +2,45% 42,65 44,18 43,70 43,47 43,57 5.324 14.300.056.600
7/6/2023 42,78 42,43 -0,31% 42,30 42,85 42,52 42,43 42,47 5.281 13.098.180.400
6/6/2023 41,41 42,56 +3,13% 41,10 42,80 42,29 42,56 42,59 4.896 13.973.553.000
5/6/2023 41,38 41,27 -0,02% 41,10 41,62 41,32 41,26 41,27 7.108 4.888.460.900
2/6/2023 41,02 41,28 +1,78% 40,35 41,59 41,16 41,25 41,32 4.292 11.456.898.000
1/6/2023 39,90 40,56 +1,40% 39,70 41,03 40,54 40,55 40,56 8.108 15.716.901.500
31/5/2023 41,04 40,00 -2,53% 40,00 41,16 40,14 40,00 40,02 8.714 70.920.582.300
30/5/2023 42,02 41,04 -1,82% 41,04 42,12 41,35 41,03 41,08 1.048 10.828.101.800
29/5/2023 41,87 41,80 -0,17% 41,41 41,97 41,62 41,78 41,80 4.608 4.286.342.200
26/5/2023 42,43 41,87 -0,69% 41,84 42,45 41,95 41,86 41,95 8.495 7.138.523.000
25/5/2023 41,86 42,16 +2,28% 41,31 42,38 41,86 42,16 42,17 3.164 11.743.964.400
24/5/2023 41,59 41,22 -1,13% 40,97 41,63 41,16 41,22 41,23 2.617 9.204.440.700
23/5/2023 41,71 41,69 -0,02% 41,53 42,00 41,78 41,66 41,70 173 8.207.568.200
22/5/2023 41,59 41,70 +0,05% 41,28 42,33 41,73 41,59 41,70 8.836 8.443.359.500
19/5/2023 41,72 41,68 +0,26% 41,43 41,93 41,66 41,51 41,68 8.939 10.431.270.600
18/5/2023 41,36 41,57 +0,51% 41,36 42,12 41,66 41,50 41,58 2.308 10.133.001.100
17/5/2023 41,70 41,36 -0,67% 41,27 41,95 41,46 41,33 41,37 8.184 6.413.937.800
16/5/2023 42,03 41,64 -0,57% 41,64 42,56 41,95 41,63 41,66 110 8.239.929.700
15/5/2023 41,74 41,88 +0,62% 41,46 41,88 41,74 41,75 41,88 7.009 5.645.028.800
12/5/2023 41,54 41,62 -0,31% 40,79 41,72 41,35 41,58 41,64 1.475 8.907.607.200
11/5/2023 41,32 41,75 +0,70% 41,06 42,05 41,75 41,75 41,76 8.269 6.199.461.600
10/5/2023 41,25 41,46 +1,17% 40,81 41,86 41,24 41,41 41,48 9.399 8.397.866.200
9/5/2023 41,04 40,98 -0,53% 40,41 41,26 40,84 40,93 40,98 9.768 7.729.259.500
8/5/2023 41,54 41,20 -0,48% 40,84 41,87 41,11 41,17 41,24 1.103 12.159.294.100
5/5/2023 40,91 41,40 +1,17% 40,91 41,82 41,39 41,27 41,40 9.728 8.117.369.400
4/5/2023 41,10 40,92 -0,44% 40,79 41,63 41,05 40,92 41,07 7.596 7.519.190.300
3/5/2023 40,94 41,10 -0,02% 40,69 41,25 41,03 41,09 41,10 7.928 6.762.078.900
2/5/2023 41,00 41,11 -0,02% 40,76 41,40 41,02 41,07 41,11 8.228 7.703.075.900
28/4/2023 41,29 41,12 -0,32% 40,76 41,42 41,16 41,10 41,13 7.171 9.298.934.900
27/4/2023 40,25 41,25 +2,48% 40,25 41,27 41,06 41,20 41,26 6.962 11.574.180.500
26/4/2023 40,30 40,25 -0,35% 40,14 40,67 40,42 40,25 40,33 5.638 4.490.223.600
25/4/2023 40,11 40,39 +0,12% 40,00 40,66 40,38 40,25 40,39 7.045 9.007.546.000
24/4/2023 40,41 40,34 -1,08% 40,27 40,70 40,42 40,33 40,34 7.372 7.093.821.500
20/4/2023 40,95 40,78 +0,22% 40,08 40,95 40,60 40,73 40,78 6.486 4.892.373.500
19/4/2023 40,82 40,69 -0,34% 40,62 41,29 40,86 40,69 40,71 6.042 7.633.912.300
18/4/2023 40,85 40,83 -0,05% 40,61 40,94 40,79 40,82 40,85 5.887 4.840.730.600
17/4/2023 41,00 40,85 +1,01% 40,51 41,06 40,80 40,85 40,86 6.362 5.957.017.900
14/4/2023 40,26 40,44 -0,98% 39,94 40,56 40,37 40,38 40,44 609 7.150.061.800
13/4/2023 40,74 40,84 +1,14% 40,56 40,92 40,78 40,84 40,85 8.191 9.530.987.900
12/4/2023 40,17 40,38 +0,50% 39,89 40,88 40,41 40,37 40,38 3.330 12.665.500.600
11/4/2023 39,70 40,18 +1,54% 39,66 40,30 40,08 40,16 40,18 1.432 11.196.787.300
10/4/2023 39,30 39,57 +0,69% 39,01 39,59 39,46 39,44 39,57 5.325 3.893.558.900
6/4/2023 38,70 39,30 +1,18% 38,70 39,33 39,11 39,21 39,30 5.480 5.439.844.300
5/4/2023 39,00 38,84 -0,41% 38,43 39,43 38,82 38,80 38,84 5.397 3.932.448.000
4/4/2023 38,38 39,00 +2,31% 38,22 39,18 38,88 38,95 39,00 6.499 5.828.998.900
3/4/2023 38,40 38,12 -1,40% 37,20 38,57 37,86 38,02 38,12 154 8.561.454.700
31/3/2023 40,07 38,66 -3,52% 38,42 40,28 38,85 38,63 38,67 4.140 12.273.644.300
30/3/2023 40,15 40,07 +0,63% 39,85 40,76 40,15 40,00 40,07 129 7.835.045.100
29/3/2023 39,88 39,82 +0,23% 39,57 40,29 39,88 39,82 39,83 8.503 7.313.557.800
28/3/2023 39,20 39,73 +1,04% 39,18 39,86 39,70 39,70 39,73 8.090 9.586.250.600
27/3/2023 39,28 39,32 +0,49% 39,12 39,55 39,37 39,32 39,33 7.200 6.973.230.500
24/3/2023 38,39 39,13 +1,56% 38,32 39,24 38,98 39,13 39,14 9.038 7.878.625.500
23/3/2023 38,46 38,53 +0,55% 38,29 39,41 38,75 38,52 38,53 9.185 9.343.400.200
22/3/2023 38,30 38,32 -0,31% 38,19 38,93 38,53 38,32 38,35 6.637 5.136.665.500
21/3/2023 38,89 38,44 -1,39% 38,25 38,96 38,50 38,42 38,44 7.248 6.120.566.900
20/3/2023 38,76 38,98 +0,57% 38,57 39,12 38,90 38,97 38,98 7.441 4.697.612.700
17/3/2023 40,02 38,76 -3,51% 38,76 40,02 38,96 38,75 38,94 2.171 23.395.148.600
16/3/2023 40,01 40,17 +0,22% 39,81 40,54 40,18 40,16 40,21 2.523 13.524.732.700
15/3/2023 39,19 40,08 +1,65% 38,95 40,16 39,79 40,07 40,08 3.126 9.170.612.500
14/3/2023 39,14 39,43 +0,92% 38,96 39,50 39,35 39,43 39,45 6.130 5.170.964.500
13/3/2023 38,69 39,07 +0,28% 38,58 39,16 38,92 39,06 39,07 7.025 5.028.481.500
10/3/2023 39,07 38,96 -1,09% 38,70 39,22 38,95 38,96 38,97 6.648 6.250.769.000
9/3/2023 38,73 39,39 +0,90% 38,73 39,67 39,37 39,36 39,39 7.320 7.372.137.200
8/3/2023 39,17 39,04 -0,46% 38,55 39,43 38,99 38,98 39,04 9.711 11.813.466.700
7/3/2023 38,77 39,22 +1,32% 38,67 39,36 39,08 39,21 39,22 8.555 7.547.606.900
6/3/2023 38,44 38,71 +1,44% 38,10 39,00 38,64 38,66 38,73 567 7.461.932.100
3/3/2023 38,63 38,16 -1,04% 37,96 38,72 38,21 38,16 38,20 1.114 9.561.020.700
2/3/2023 38,84 38,56 -0,72% 38,48 39,13 38,63 38,56 38,58 6.883 11.335.708.300
1/3/2023 39,12 38,84 -0,26% 38,41 39,29 38,79 38,84 38,87 9.390 6.104.839.300
28/2/2023 39,43 38,94 -1,24% 38,94 39,72 39,08 38,94 39,00 8.069 13.647.294.700
27/2/2023 39,54 39,43 +0,41% 39,22 39,66 39,48 39,43 39,46 4.638 3.151.772.800
24/2/2023 39,51 39,27 -0,58% 39,03 39,98 39,39 39,25 39,29 7.183 4.384.109.700
23/2/2023 39,93 39,50 -0,53% 39,31 39,93 39,56 39,50 39,55 467 10.990.056.400
22/2/2023 40,50 39,71 -4,47% 39,63 40,66 39,99 39,71 39,86 9.570 7.304.717.400
17/2/2023 40,35 41,57 +2,69% 40,23 41,57 41,27 41,50 41,57 2.126 14.083.633.800
16/2/2023 39,99 40,48 +2,04% 39,20 40,83 40,21 40,45 40,48 2.136 11.409.542.200
15/2/2023 39,30 39,67 +0,35% 39,14 40,33 39,63 39,67 39,68 6.100 15.273.796.600
14/2/2023 39,21 39,53 +0,64% 39,12 39,86 39,49 39,53 39,56 5.148 14.771.542.200
13/2/2023 39,08 39,28 +0,51% 38,86 39,38 39,14 39,28 39,29 5.584 5.178.755.300
10/2/2023 38,92 39,08 +1,61% 38,74 39,45 39,17 39,07 39,08 9.379 7.849.645.700
9/2/2023 38,76 38,46 -0,85% 38,26 39,32 38,56 38,40 38,46 2.182 10.169.431.400
8/2/2023 38,36 38,79 +1,12% 38,11 39,03 38,80 38,79 38,81 8.434 5.248.726.900
7/2/2023 38,89 38,36 -0,62% 38,11 39,08 38,49 38,36 38,41 1.193 9.256.909.000
6/2/2023 38,89 38,60 -0,90% 38,51 38,98 38,67 38,60 38,68 7.967 7.484.552.700
3/2/2023 39,42 38,95 -1,44% 38,93 39,74 39,23 38,95 39,09 8.663 6.932.200.200
2/2/2023 40,22 39,52 -1,79% 39,16 40,27 39,62 39,50 39,52 2.893 19.760.083.700
1/2/2023 41,69 40,24 -3,78% 40,03 41,82 40,58 40,24 40,30 51 10.084.415.300
31/1/2023 40,75 41,82 +3,06% 40,70 41,82 41,58 41,54 41,83 4.869 26.269.786.900
30/1/2023 40,49 40,58 +0,42% 40,31 40,77 40,58 40,46 40,58 7.577 7.871.720.500
27/1/2023 40,20 40,41 +0,47% 39,91 40,55 40,36 40,37 40,41 4.358 7.102.058.600
26/1/2023 40,15 40,22 +0,47% 39,94 40,47 40,21 40,22 40,23 6.168 4.467.412.200
25/1/2023 40,46 40,03 -1,40% 39,71 40,61 39,98 40,02 40,04 8.051 5.808.856.300
24/1/2023 41,16 40,60 -2,05% 40,09 41,46 40,60 40,48 40,60 5.963 13.746.130.300
23/1/2023 39,72 41,45 +5,02% 39,48 41,45 40,64 41,21 41,45 7.947 22.408.445.900
20/1/2023 40,00 39,47 -1,50% 39,17 40,05 39,43 39,47 39,48 912 8.672.205.300
19/1/2023 39,79 40,07 +0,18% 39,53 40,41 39,90 40,05 40,07 9.616 9.616.596.800
18/1/2023 39,16 40,00 +2,46% 39,01 40,00 39,54 39,87 40,00 2.592 13.355.702.800
17/1/2023 38,20 39,04 +2,31% 38,07 39,49 38,96 39,04 39,07 741 15.082.166.800
16/1/2023 38,14 38,16 +0,08% 37,67 38,37 38,10 38,06 38,16 6.097 4.016.307.400
13/1/2023 38,41 38,13 -1,75% 37,91 38,80 38,13 38,12 38,13 7.730 13.033.537.600
12/1/2023 38,98 38,81 -0,03% 38,12 39,12 38,75 38,81 38,82 6.478 14.023.763.100
11/1/2023 38,47 38,82 +0,83% 38,23 39,30 38,58 38,67 38,82 1.954 15.925.161.000
10/1/2023 37,61 38,50 +1,05% 37,54 38,71 38,31 38,46 38,50 5.439 12.654.291.400
9/1/2023 38,51 38,10 -0,31% 37,80 38,68 38,23 38,06 38,10 4.866 9.970.625.200
6/1/2023 37,42 38,22 +2,14% 37,22 38,42 38,02 38,21 38,24 1.749 8.845.249.200
5/1/2023 37,20 37,42 +2,69% 36,85 37,63 37,24 37,32 37,42 7.850 14.192.176.100
4/1/2023 35,79 36,44 +2,19% 35,68 36,83 36,39 36,41 36,44 3.809 7.814.839.500
3/1/2023 36,31 35,66 -2,01% 35,63 36,55 35,95 35,65 35,67 3.703 7.543.646.500
2/1/2023 37,00 36,39 -5,11% 36,24 37,34 36,47 36,38 36,39 7.464 4.082.699.000
29/12/2022 38,00 38,35 +1,27% 37,94 38,78 38,44 38,34 38,35 667 9.667.518.700
28/12/2022 37,41 37,87 +1,23% 37,38 38,09 37,80 37,85 37,87 7.496 5.201.839.200
27/12/2022 37,70 37,41 -0,40% 37,24 37,90 37,45 37,40 37,44 8.877 5.622.356.200
26/12/2022 38,43 37,56 -2,34% 37,56 38,43 37,73 37,56 37,64 3.824 2.406.447.300
23/12/2022 38,18 38,46 +1,21% 38,03 38,50 38,33 38,42 38,46 6.564 4.675.309.200
22/12/2022 38,01 38,00 +0,58% 37,46 38,24 37,78 37,86 38,01 999 6.554.702.400
21/12/2022 37,85 37,78 +0,08% 37,59 38,26 37,83 37,66 37,78 9.021 5.694.424.400
20/12/2022 36,80 37,75 +2,39% 36,71 37,99 37,59 37,74 37,75 1.110 7.461.629.600
19/12/2022 37,01 36,87 +0,03% 36,69 37,68 37,04 36,84 36,87 1.635 7.955.823.700
16/12/2022 37,17 36,86 -0,81% 36,48 37,46 36,86 36,86 36,87 8.100 12.750.310.700
15/12/2022 37,14 37,16 -0,59% 36,95 38,04 37,35 37,16 37,19 8.042 5.370.862.200
14/12/2022 37,00 37,38 +0,54% 36,40 37,78 37,14 37,38 37,40 7.708 13.565.223.100
13/12/2022 37,60 37,18 -0,88% 37,03 38,01 37,37 37,18 37,29 2.625 11.254.802.700
12/12/2022 37,81 37,51 -0,24% 37,08 37,81 37,32 37,51 37,54 557 8.197.889.900
9/12/2022 37,12 37,60 +1,27% 36,82 37,89 37,51 37,56 37,60 1.533 7.859.746.500
8/12/2022 38,22 37,13 -3,23% 37,00 38,39 37,55 37,13 37,23 183 13.550.607.200
7/12/2022 38,61 38,37 -0,26% 38,15 38,75 38,35 38,36 38,42 7.774 6.255.712.100
6/12/2022 38,66 38,47 -0,13% 38,09 38,92 38,45 38,47 38,50 8.453 8.006.077.200
5/12/2022 39,05 38,52 -2,43% 38,40 39,29 38,83 38,51 38,52 2.279 10.598.680.300
2/12/2022 38,58 39,48 +2,39% 38,36 39,66 39,16 39,42 39,49 4.351 12.047.595.100
1/12/2022 38,00 38,56 +1,34% 37,70 38,64 38,31 38,54 38,56 4.900 14.431.748.900
30/11/2022 38,44 38,05 -1,01% 37,76 38,52 38,04 38,05 38,06 4.310 22.962.079.000
29/11/2022 38,58 38,44 -0,08% 38,30 39,06 38,54 38,40 38,44 3.756 9.229.820.000
28/11/2022 38,76 38,47 -0,67% 38,31 39,05 38,60 38,45 38,47 2.674 9.227.633.000
25/11/2022 39,33 38,73 -1,92% 38,68 39,46 38,90 38,73 38,93 8.495 8.174.111.000
24/11/2022 39,08 39,49 +1,28% 38,94 39,67 39,41 39,49 39,56 7.426 4.951.143.300
23/11/2022 38,68 38,99 +0,52% 38,41 39,12 38,86 38,91 38,99 8.496 6.829.070.400
22/11/2022 39,00 38,79 -0,44% 38,20 39,20 38,65 38,79 38,80 1.359 13.409.901.900
21/11/2022 39,82 38,96 +0,65% 38,76 40,01 39,13 38,92 38,96 5.025 14.562.454.900
18/11/2022 39,13 38,71 -0,26% 38,45 40,07 38,88 38,52 38,73 3.261 10.093.962.400
17/11/2022 39,10 38,81 -1,15% 38,20 39,18 38,50 38,78 38,81 2.972 10.207.327.000
16/11/2022 40,36 39,26 -2,92% 39,12 40,51 39,47 39,21 39,26 2.939 10.311.844.700
14/11/2022 41,47 40,44 -2,27% 40,36 41,77 40,63 40,42 40,44 1.679 9.837.130.800
11/11/2022 40,39 41,38 +2,48% 40,36 41,65 41,27 41,38 41,39 9.970 26.686.998.400
10/11/2022 40,49 40,38 -1,63% 40,02 40,87 40,36 40,37 40,38 9.016 13.109.420.300
9/11/2022 41,07 41,05 -0,12% 41,01 41,35 41,17 41,04 41,05 2.271 8.036.287.600
8/11/2022 40,85 41,10 +0,78% 40,33 41,30 40,92 41,06 41,10 6.194 14.138.862.500
7/11/2022 40,70 40,78 -0,73% 40,35 41,27 40,70 40,78 40,79 1.543 11.839.398.600
4/11/2022 42,13 41,08 -1,49% 41,08 42,13 41,37 41,07 41,08 5.661 12.060.114.800
3/11/2022 40,39 41,70 +2,11% 39,83 41,79 41,31 41,68 41,70 8.439 16.352.517.400
1/11/2022 41,20 40,84 -1,14% 40,67 41,30 41,00 40,83 40,84 4.447 10.906.536.000
31/10/2022 41,09 41,31 +0,49% 40,69 41,46 41,12 41,31 41,40 4.487 18.115.494.100
28/10/2022 40,77 41,11 +0,46% 40,57 41,27 41,03 41,03 41,11 696 13.248.830.400
27/10/2022 39,94 40,92 +2,53% 39,83 41,10 40,76 40,92 40,98 2.592 20.924.546.800
26/10/2022 39,82 39,91 +0,78% 39,66 40,72 40,19 39,91 39,97 4.420 19.473.045.600
25/10/2022 39,78 39,60 -0,50% 39,47 39,96 39,67 39,59 39,60 976 9.555.367.600
24/10/2022 39,92 39,80 -0,43% 39,60 40,40 39,84 39,80 39,84 9.553 10.302.572.800
21/10/2022 40,20 39,97 -0,67% 39,58 40,28 39,92 39,97 40,03 1.049 7.606.528.100
20/10/2022 41,00 40,24 -1,15% 39,97 41,21 40,46 40,24 40,27 4.403 14.641.131.600
19/10/2022 39,39 40,71 +3,38% 39,39 40,81 40,29 40,71 40,74 5.467 14.065.510.800
18/10/2022 39,37 39,38 +0,56% 39,03 39,68 39,29 39,37 39,38 1.096 9.905.701.400
17/10/2022 39,75 39,16 -0,58% 39,16 39,75 39,39 39,16 39,18 7.213 6.397.277.100
14/10/2022 39,90 39,39 -1,23% 39,27 40,21 39,73 39,38 39,39 9.424 9.155.137.400
13/10/2022 39,99 39,88 -0,32% 39,42 40,11 39,80 39,87 39,88 6.494 14.206.217.700
11/10/2022 40,21 40,01 -0,50% 39,76 40,70 40,18 40,01 40,02 3.744 12.082.220.200
10/10/2022 40,20 40,21 +0,47% 39,88 40,32 40,01 40,18 40,21 69 14.877.700.200
7/10/2022 39,78 40,02 +1,11% 39,64 40,16 39,86 39,98 40,02 81 11.718.520.800
6/10/2022 40,17 39,58 -1,27% 39,58 40,39 39,76 39,57 39,58 3.953 14.969.942.700
5/10/2022 41,12 40,09 -2,55% 40,09 41,25 40,34 40,09 40,15 103 13.351.658.000
4/10/2022 42,50 41,14 -2,05% 40,96 42,68 41,56 41,14 41,16 603 12.104.775.700
3/10/2022 40,74 42,00 +3,73% 40,65 42,03 41,61 41,92 42,00 8.576 20.241.497.800
30/9/2022 40,35 40,49 +0,30% 40,02 40,70 40,47 40,48 40,49 9.373 17.356.849.400
29/9/2022 40,65 40,37 -0,93% 39,97 40,66 40,34 40,37 40,46 3.934 12.475.230.200
28/9/2022 40,65 40,75 +0,72% 40,37 41,04 40,75 40,74 40,75 94 10.205.789.700
27/9/2022 41,21 40,46 -1,22% 40,45 41,21 40,72 40,45 40,55 8.769 9.385.952.800
26/9/2022 41,90 40,96 -2,36% 40,92 41,95 41,18 40,96 41,00 652 10.089.398.500
23/9/2022 41,91 41,95 -0,71% 41,68 42,29 42,00 41,91 41,95 5.312 15.499.280.600
22/9/2022 41,52 42,25 +2,77% 41,11 42,40 41,98 42,24 42,25 6.765 13.161.876.100
21/9/2022 41,05 41,11 +0,15% 40,82 41,30 41,08 41,10 41,12 2.333 12.312.715.500
20/9/2022 40,99 41,05 +0,15% 40,67 41,28 40,99 41,01 41,07 930 10.382.507.800
19/9/2022 40,60 40,99 +0,89% 40,42 41,15 40,88 40,96 40,99 119 9.951.112.700
16/9/2022 41,30 40,63 -1,57% 40,63 41,41 40,84 40,63 40,72 8.397 32.420.391.300
15/9/2022 41,41 41,28 -0,22% 41,15 41,69 41,41 41,28 41,42 6.960 6.573.312.100
14/9/2022 41,45 41,37 -0,10% 41,06 42,14 41,62 41,36 41,49 7.849 7.738.878.700
13/9/2022 42,41 41,41 -2,47% 41,30 42,59 41,79 41,41 41,48 9.222 6.991.055.200
12/9/2022 43,14 42,46 -0,77% 42,33 43,14 42,56 42,46 42,50 178 7.989.482.400
9/9/2022 42,38 42,79 +1,66% 42,21 43,14 42,85 42,79 42,80 3.831 8.753.484.100
8/9/2022 42,10 42,09 -0,02% 41,74 42,39 42,06 42,06 42,09 5.832 11.837.653.300
6/9/2022 41,90 42,10 +0,77% 41,53 42,17 41,97 42,10 42,11 2.033 10.286.182.100
5/9/2022 42,00 41,78 +0,58% 41,73 42,56 42,07 41,76 41,78 6.023 4.860.463.400
2/9/2022 41,49 41,54 +0,68% 41,30 42,13 41,64 41,50 41,55 4.882 13.167.962.100
1/9/2022 41,10 41,26 +0,29% 40,90 41,47 41,21 41,25 41,26 5.635 12.236.992.700
31/8/2022 42,40 41,14 -2,56% 41,14 42,64 41,50 41,14 41,19 2.003 25.394.953.900
30/8/2022 42,62 42,22 -0,17% 42,19 42,97 42,55 42,22 42,23 8.177 9.092.332.700
29/8/2022 42,24 42,29 +0,12% 41,85 42,61 42,30 42,29 42,31 8.541 10.069.538.100
26/8/2022 43,02 42,24 -1,42% 42,20 43,06 42,49 42,24 42,40 9.180 7.230.766.200
25/8/2022 43,61 42,85 -1,27% 42,80 43,72 43,12 42,85 42,87 1.367 9.548.415.800
24/8/2022 44,06 43,40 -1,61% 43,40 44,41 43,73 43,40 43,62 31 8.507.074.000
23/8/2022 44,49 44,11 -0,50% 43,75 44,49 44,02 44,11 44,13 8.941 8.902.997.000
22/8/2022 44,41 44,33 -0,09% 44,12 45,04 44,50 44,33 44,35 7.211 8.700.245.600
19/8/2022 44,85 44,37 -0,94% 44,10 44,85 44,35 44,36 44,37 109 9.754.227.800
18/8/2022 45,47 44,79 -1,17% 44,39 45,47 44,71 44,79 44,82 488 10.398.724.600
17/8/2022 45,05 45,32 +0,09% 45,05 45,88 45,51 45,32 45,36 1.662 13.347.261.900
16/8/2022 45,21 45,28 +0,42% 44,83 45,32 45,17 45,25 45,28 6.893 8.433.160.600
15/8/2022 46,14 45,09 -2,00% 45,00 46,21 45,20 45,09 45,10 9.393 7.914.894.100
12/8/2022 46,10 46,01 -0,20% 45,73 46,55 46,14 46,00 46,01 2.683 12.398.009.100
11/8/2022 46,71 46,10 -0,65% 46,09 46,94 46,31 46,09 46,12 9.329 9.065.193.200
10/8/2022 46,70 46,40 +0,22% 46,09 46,70 46,47 46,40 46,41 1.534 14.525.272.800
9/8/2022 45,74 46,30 +1,27% 45,59 46,80 46,39 46,26 46,30 820 11.266.194.100
8/8/2022 45,68 45,72 +0,59% 45,22 45,94 45,70 45,70 45,73 694 13.466.362.400
5/8/2022 45,29 45,45 +0,42% 45,03 45,77 45,47 45,44 45,45 9.435 10.621.395.400
4/8/2022 44,75 45,26 +1,48% 44,74 45,65 45,28 45,26 45,27 9.850 11.395.404.300
3/8/2022 44,40 44,60 +0,65% 44,10 44,77 44,51 44,60 44,64 1.910 12.600.455.800
2/8/2022 44,25 44,31 -0,67% 44,02 44,76 44,43 44,31 44,45 8.802 9.879.374.900
1/8/2022 44,20 44,61 +0,02% 43,88 44,90 44,42 44,54 44,61 2.378 16.435.202.600
29/7/2022 44,88 44,60 -0,62% 44,60 45,05 44,77 44,59 44,62 2.141 12.365.567.500
28/7/2022 44,71 44,88 -0,04% 44,42 45,20 44,87 44,88 44,92 442 12.651.466.200
27/7/2022 46,15 44,90 -3,21% 44,51 46,18 44,99 44,90 44,91 1.893 14.787.140.600
26/7/2022 46,51 46,39 -0,06% 46,23 46,77 46,46 46,39 46,40 6.169 5.422.938.100
25/7/2022 46,96 46,42 -0,88% 46,28 47,26 46,53 46,42 46,43 5.395 4.240.123.200
22/7/2022 46,99 46,83 -0,32% 46,34 47,28 46,78 46,83 46,84 7.478 6.331.310.600
21/7/2022 47,08 46,98 +0,19% 46,11 47,15 46,82 46,95 46,98 6.873 6.063.793.300
20/7/2022 47,16 46,89 -1,30% 46,65 48,20 47,20 46,84 46,89 7.881 8.443.466.800
19/7/2022 47,06 47,51 +1,28% 46,71 47,77 47,37 47,48 47,51 6.736 6.719.483.100
18/7/2022 47,17 46,91 -0,57% 46,85 47,50 47,11 46,90 46,91 5.570 5.276.533.800
15/7/2022 47,45 47,18 -0,19% 46,84 47,69 47,10 47,12 47,18 6.558 5.287.014.500
14/7/2022 46,66 47,27 +0,15% 46,65 47,63 47,24 47,25 47,28 6.788 7.546.011.500
13/7/2022 47,50 47,20 -0,92% 47,20 47,81 47,40 47,18 47,22 7.499 7.633.005.200
12/7/2022 48,38 47,64 -0,48% 47,37 48,38 47,84 47,63 47,64 6.559 7.729.627.800
11/7/2022 47,44 47,87 +0,80% 46,97 48,21 47,90 47,85 47,87 8.147 8.711.548.800
8/7/2022 47,42 47,49 +0,32% 47,11 48,26 47,63 47,48 47,51 6.711 5.379.201.500
7/7/2022 47,01 47,34 +0,36% 46,46 47,72 47,27 47,34 47,44 7.692 7.921.472.200
6/7/2022 45,99 47,17 +1,73% 45,77 47,54 46,98 47,17 47,24 6.881 6.546.150.700
5/7/2022 46,48 46,37 -0,30% 46,04 47,04 46,43 46,36 46,37 7.474 6.033.289.700
4/7/2022 47,46 46,51 -2,19% 46,27 47,55 46,75 46,51 46,54 4.330 3.878.456.800
1/7/2022 47,46 47,55 +1,04% 46,50 47,99 47,32 47,54 47,55 2.209 11.394.095.000
30/6/2022 45,30 47,06 +3,07% 45,25 47,54 46,77 47,06 47,23 7.309 18.961.185.400
29/6/2022 46,54 45,66 -1,76% 45,29 46,74 45,71 45,66 45,68 136 9.702.807.300
28/6/2022 47,04 46,48 -0,47% 46,19 47,10 46,54 46,48 46,49 8.004 6.311.021.300
27/6/2022 46,70 46,70 +0,32% 46,57 47,20 46,82 46,70 46,74 5.528 4.989.875.100
24/6/2022 47,02 46,55 -0,73% 46,49 47,09 46,71 46,55 46,62 5.723 5.441.393.600
23/6/2022 47,06 46,89 -0,15% 46,82 47,95 47,28 46,89 46,92 7.787 7.936.886.400
22/6/2022 47,40 46,96 -0,19% 46,51 47,44 47,01 46,96 46,97 8.501 7.408.440.000
21/6/2022 45,70 47,05 +3,11% 45,52 47,64 46,97 47,05 47,07 3.016 15.471.628.700
20/6/2022 45,63 45,63 +0,37% 45,28 45,99 45,62 45,63 45,70 5.176 4.189.293.200
17/6/2022 46,40 45,46 -2,59% 45,31 46,83 45,57 45,46 45,50 9.031 17.008.098.200
15/6/2022 46,56 46,67 +0,69% 46,55 47,16 46,77 46,67 46,68 737 9.591.242.200
14/6/2022 46,40 46,35 +0,24% 45,86 46,56 46,21 46,33 46,35 9.004 8.440.761.400
13/6/2022 46,65 46,24 -1,20% 45,88 46,90 46,18 46,24 46,25 525 9.110.239.100
10/6/2022 46,74 46,80 -0,15% 46,27 47,28 46,86 46,78 46,80 3.929 10.306.847.200
9/6/2022 47,70 46,87 -1,12% 46,68 47,70 47,07 46,87 46,88 1.966 9.981.539.500
8/6/2022 47,55 47,40 -1,27% 46,74 47,86 47,24 47,35 47,40 946 9.464.228.300
7/6/2022 48,26 48,01 -1,78% 47,74 48,89 48,04 48,01 48,04 8.084 7.080.626.800
6/6/2022 50,37 48,88 -2,96% 48,69 50,64 49,31 48,88 48,96 5.602 4.989.234.800
3/6/2022 51,07 50,37 -1,39% 50,21 51,29 50,53 50,36 50,42 8.506 8.286.566.400
2/6/2022 50,81 51,08 +1,21% 50,25 51,34 50,87 51,07 51,08 7.092 6.622.363.100
1/6/2022 50,73 50,47 -1,14% 50,14 50,96 50,49 50,47 50,49 1.725 12.845.410.000
31/5/2022 51,78 51,05 -0,93% 50,84 52,05 51,25 51,05 51,08 1.939 18.956.218.900
30/5/2022 51,84 51,53 -0,02% 51,30 51,91 51,58 51,52 51,53 3.881 3.787.113.900
27/5/2022 51,81 51,54 -0,85% 51,22 51,97 51,50 51,47 51,54 6.274 7.158.572.600
26/5/2022 52,31 51,98 -0,71% 51,75 52,49 51,97 51,96 51,98 303 9.797.476.800
25/5/2022 51,58 52,35 +0,83% 51,58 52,64 52,28 52,35 52,36 7.473 9.059.818.700
24/5/2022 51,60 51,92 +0,66% 50,78 52,00 51,60 51,83 51,92 1.273 13.390.474.800
23/5/2022 50,13 51,58 +3,04% 50,05 51,89 51,36 51,58 51,63 9.711 9.611.577.800
20/5/2022 50,49 50,06 +0,14% 49,69 50,49 50,01 50,06 50,12 7.798 6.543.656.200
19/5/2022 49,57 49,99 +0,85% 49,31 50,30 49,97 49,99 50,00 6.418 5.626.144.800
18/5/2022 50,09 49,57 -0,62% 49,39 50,16 49,77 49,56 49,57 150 9.509.288.900
17/5/2022 49,83 49,88 +0,85% 49,49 50,52 50,05 49,87 49,93 9.012 7.958.848.100
16/5/2022 49,21 49,46 +0,41% 49,00 49,63 49,36 49,46 49,51 1.211 9.662.157.400
13/5/2022 50,45 49,26 -1,36% 49,26 50,45 49,54 49,26 49,46 7.336 10.772.685.100
12/5/2022 48,52 49,94 +1,88% 48,52 49,94 49,66 49,90 49,95 8.268 9.335.168.700
11/5/2022 50,40 49,02 -3,50% 48,64 50,71 49,37 49,02 49,08 2.933 12.459.063.800
10/5/2022 50,96 50,80 -0,22% 50,64 51,55 51,00 50,79 50,84 6.886 7.415.401.200
9/5/2022 50,46 50,91 +0,57% 50,35 51,17 50,88 50,87 50,94 865 9.359.421.500
6/5/2022 50,48 50,62 -0,37% 50,09 51,20 50,73 50,62 50,63 1.385 9.220.180.500
5/5/2022 52,04 50,81 -3,22% 50,57 52,14 51,25 50,81 50,91 9.354 9.389.721.300
4/5/2022 51,38 52,50 +1,41% 51,22 52,50 52,09 52,50 52,51 9.884 11.473.187.800
3/5/2022 52,16 51,77 -0,69% 51,13 52,16 51,53 51,66 51,77 9.026 9.503.855.800
2/5/2022 53,01 52,13 -1,99% 50,82 53,07 51,65 51,96 52,13 4.336 17.239.062.600
29/4/2022 52,54 53,19 +1,53% 51,90 53,19 52,92 53,09 53,19 1.816 18.349.578.700
28/4/2022 51,94 52,39 +1,10% 51,62 52,52 52,17 52,36 52,39 9.836 10.523.615.000
27/4/2022 52,77 51,82 -3,41% 50,94 53,18 51,64 51,68 51,82 6.647 18.763.985.000
26/4/2022 53,99 53,65 0,00% 53,42 54,13 53,72 53,63 53,65 6.253 14.842.018.400
25/4/2022 52,57 53,65 +1,74% 52,40 53,71 53,20 53,61 53,65 2.740 18.465.153.400
22/4/2022 52,30 52,73 -0,09% 52,18 52,95 52,66 52,62 52,73 4.173 13.339.999.100
20/4/2022 52,80 52,78 -0,23% 52,41 53,08 52,70 52,76 52,78 7.464 9.099.247.800
19/4/2022 53,11 52,90 -1,03% 52,76 53,35 52,96 52,89 52,90 8.650 10.701.750.500
18/4/2022 53,55 53,45 -0,52% 53,30 53,94 53,59 53,43 53,45 6.373 6.208.895.200
14/4/2022 52,94 53,73 +0,58% 52,94 53,73 53,50 53,64 53,73 6.006 6.327.817.000
13/4/2022 53,01 53,42 +0,72% 53,01 53,81 53,49 53,41 53,43 1.426 9.580.823.500
12/4/2022 53,40 53,04 -1,01% 52,87 53,89 53,11 53,04 53,06 6.935 9.253.457.900
11/4/2022 53,74 53,58 -0,17% 52,83 53,97 53,59 53,57 53,58 6.785 5.229.850.600
8/4/2022 53,70 53,67 -0,89% 53,34 54,48 53,90 53,67 53,68 885 9.734.458.000
7/4/2022 55,06 54,15 -2,17% 54,15 55,18 54,48 54,15 54,33 704 12.724.221.500
6/4/2022 54,88 55,35 +1,47% 54,23 55,35 54,88 55,30 55,35 3.659 11.351.272.400
5/4/2022 54,00 54,55 +1,13% 53,83 55,08 54,58 54,54 54,55 6.524 14.417.343.400
4/4/2022 54,66 53,94 -1,08% 53,37 54,66 53,77 53,94 53,95 2.009 10.816.679.500
1/4/2022 53,55 54,53 +1,56% 53,52 54,68 54,36 54,33 54,53 4.038 28.254.224.400
31/3/2022 53,15 53,69 +0,83% 53,01 54,01 53,55 53,69 53,75 7.833 12.394.355.800
30/3/2022 53,04 53,25 +0,47% 52,38 53,25 53,03 53,20 53,25 9.416 9.293.519.100
29/3/2022 53,75 53,00 -0,47% 52,71 54,19 53,18 52,99 53,00 205 9.561.764.700
28/3/2022 53,41 53,25 -0,21% 53,01 53,86 53,27 53,22 53,25 9.247 8.690.109.000
25/3/2022 53,65 53,36 -0,07% 53,22 53,75 53,50 53,35 53,36 1.021 11.027.012.800
24/3/2022 53,55 53,40 +0,15% 53,07 54,44 53,81 53,39 53,40 3.801 24.068.277.200
23/3/2022 53,70 53,32 -0,65% 53,26 53,80 53,43 53,31 53,35 2.407 25.093.487.500
22/3/2022 53,32 53,67 +0,56% 52,85 53,82 53,47 53,63 53,73 2.325 11.804.978.300
21/3/2022 52,87 53,37 +0,60% 52,30 53,64 53,09 53,35 53,37 3.104 18.409.798.500
18/3/2022 52,29 53,05 +1,53% 51,92 53,05 52,87 53,05 53,06 5.912 37.849.031.600
17/3/2022 51,28 52,25 +1,48% 51,13 52,28 51,97 52,23 52,25 1.095 16.630.356.500
16/3/2022 51,00 51,49 +1,22% 50,75 51,49 51,26 51,34 51,49 5.687 16.551.617.000
15/3/2022 49,92 50,87 +1,46% 49,79 51,82 50,98 50,87 50,89 6.952 26.917.662.500
14/3/2022 49,77 50,14 +0,74% 49,42 50,46 49,92 50,13 50,14 1.553 14.024.845.800
11/3/2022 49,46 49,77 +1,16% 49,15 50,91 50,24 49,77 49,80 4.573 16.036.682.800
10/3/2022 49,06 49,20 -0,91% 48,81 49,69 49,20 49,10 49,20 4.659 14.724.878.800
9/3/2022 49,00 49,65 +1,74% 48,73 50,07 49,59 49,48 49,65 764 12.016.854.800
8/3/2022 48,88 48,80 +0,33% 47,91 49,33 48,86 48,74 48,80 2.928 13.294.140.600
7/3/2022 48,42 48,64 0,00% 48,11 48,68 48,43 48,42 48,64 1.006 9.848.104.200
4/3/2022 48,80 48,64 -0,31% 48,31 49,19 48,67 48,64 48,69 8.543 8.455.139.200
3/3/2022 49,15 48,79 -0,73% 48,79 49,68 49,17 48,79 48,81 3.167 12.162.823.300
2/3/2022 49,98 49,15 -2,03% 49,01 50,33 49,46 49,14 49,20 989 10.290.069.800
25/2/2022 49,24 50,17 +0,68% 49,21 50,41 50,01 49,98 50,19 1.374 13.884.004.000
24/2/2022 48,60 49,83 +1,40% 48,15 49,89 49,35 49,73 49,83 1.998 11.318.736.700
23/2/2022 49,43 49,14 +0,16% 49,14 50,20 49,58 49,14 49,27 7.924 7.242.368.300
22/2/2022 49,88 49,06 -1,03% 48,83 50,03 49,29 49,05 49,06 7.654 6.815.678.200
21/2/2022 49,28 49,57 +0,12% 48,99 50,00 49,68 49,56 49,58 5.593 4.854.466.000
18/2/2022 49,75 49,51 -0,48% 49,16 49,87 49,49 0,00 0,00 7.239 6.891.513.700
17/2/2022 49,40 49,75 +0,93% 48,92 49,91 49,56 49,75 49,76 7.710 7.059.136.000
16/2/2022 49,04 49,29 +0,59% 48,83 49,83 49,44 49,27 49,31 3.483 10.978.406.600
15/2/2022 50,05 49,00 -1,67% 49,00 50,27 49,49 48,99 49,00 1.218 11.770.449.800
14/2/2022 50,33 49,83 -0,02% 49,45 50,33 49,80 49,83 49,84 8.440 9.390.921.700
11/2/2022 49,59 49,84 +0,52% 49,28 50,44 49,81 49,84 49,86 8.338 8.602.298.900
10/2/2022 50,68 49,58 -2,02% 49,32 50,71 49,61 49,58 49,59 2.798 10.982.932.100
9/2/2022 49,25 50,60 +2,72% 49,19 50,60 50,17 50,59 50,61 2.761 13.257.586.800
8/2/2022 49,17 49,26 +0,33% 48,30 49,26 49,05 49,26 49,27 9.826 9.444.005.100
7/2/2022 49,55 49,10 -1,23% 48,42 49,55 49,00 49,07 49,10 8.655 8.392.890.600
4/2/2022 49,99 49,71 -0,86% 49,16 50,18 49,67 49,61 49,71 6.694 6.193.901.000
3/2/2022 49,52 50,14 +1,25% 49,52 50,30 50,04 50,12 50,14 6.296 6.351.591.400
2/2/2022 49,53 49,52 -0,18% 49,43 49,98 49,73 49,52 49,53 7.503 6.960.473.300
1/2/2022 49,68 49,61 -0,14% 49,38 50,34 49,85 49,61 49,62 9.313 7.070.254.100
31/1/2022 48,79 49,68 +1,66% 48,55 50,00 49,50 49,68 49,72 1.372 12.533.715.300
28/1/2022 48,02 48,87 +0,35% 48,02 49,35 48,97 48,86 48,88 2.059 10.246.112.100
27/1/2022 48,44 48,70 +1,93% 47,72 48,84 48,53 48,65 48,70 8.102 6.933.088.600
26/1/2022 48,57 47,78 -1,38% 47,32 48,91 47,84 47,78 47,82 5.553 13.395.819.700
25/1/2022 47,83 48,45 +0,77% 47,62 48,58 48,29 48,43 48,51 9.871 8.440.808.600
24/1/2022 48,56 48,08 -0,58% 47,92 48,84 48,22 48,08 48,09 1.171 8.258.418.700
21/1/2022 48,31 48,36 -0,08% 47,49 48,56 48,19 48,35 48,36 280 9.140.065.400
20/1/2022 48,96 48,40 -0,60% 48,40 49,09 48,71 48,40 48,45 6.097 8.083.293.100
19/1/2022 47,66 48,69 +2,27% 47,56 49,10 48,70 48,69 48,70 947 11.188.216.900
18/1/2022 47,49 47,61 +0,21% 47,13 47,89 47,59 47,60 47,61 7.686 5.530.062.800
17/1/2022 46,79 47,51 +1,34% 46,71 48,19 47,64 47,51 47,64 7.418 6.112.922.700
14/1/2022 47,03 46,88 -0,34% 46,73 47,24 46,93 46,88 46,91 6.560 5.229.981.600
13/1/2022 46,45 47,04 +0,75% 46,37 47,31 46,91 47,04 47,05 7.558 6.203.945.400
12/1/2022 46,58 46,69 +0,26% 46,06 47,12 46,72 46,69 46,75 395 8.087.984.700
11/1/2022 46,44 46,57 -0,49% 46,34 46,95 46,66 46,56 46,61 2.894 13.031.899.300
10/1/2022 46,23 46,80 +0,30% 46,07 47,17 46,76 46,79 46,80 1.083 8.687.410.700
7/1/2022 47,06 46,66 -0,68% 46,42 47,12 46,67 46,66 46,70 1.673 7.921.040.200
6/1/2022 47,57 46,98 -1,61% 46,78 47,78 47,14 46,92 46,98 156 8.221.501.100
5/1/2022 47,54 47,75 -0,13% 47,12 48,60 48,06 47,75 47,77 4.048 11.482.538.900
4/1/2022 47,56 47,81 0,00% 47,33 48,15 47,80 47,81 47,82 9.038 7.583.401.900
3/1/2022 48,17 47,81 -4,13% 47,44 48,79 47,79 47,71 47,81 1.105 9.390.696.300
23/12/2021 49,99 49,87 -0,02% 49,49 50,12 49,85 49,87 49,90 7.739 6.890.668.000
22/12/2021 49,13 49,88 +1,28% 48,91 49,88 49,44 49,80 49,88 912 9.488.149.100
21/12/2021 48,89 49,25 +0,41% 48,60 49,33 49,03 49,23 49,25 7.028 6.344.297.400
20/12/2021 48,78 49,05 -0,41% 48,47 49,24 48,83 49,00 49,05 8.268 6.697.545.800
17/12/2021 48,97 49,25 +0,22% 48,70 49,57 49,22 49,25 49,27 9.350 16.048.273.900
16/12/2021 49,19 49,14 +0,92% 48,43 49,19 48,87 48,97 49,14 9.660 11.469.598.800
15/12/2021 48,90 48,69 -0,43% 48,55 49,25 48,77 48,68 48,71 3.326 10.362.083.000
14/12/2021 49,53 48,90 -0,20% 48,47 49,64 48,77 48,74 48,91 31 11.946.489.300
13/12/2021 49,38 49,00 -0,20% 48,70 49,38 48,94 49,00 49,01 7.132 9.440.829.600
10/12/2021 48,21 49,10 +2,04% 48,01 49,26 48,75 49,09 49,11 9.456 8.769.068.500
9/12/2021 49,16 48,12 -1,96% 47,66 49,45 48,09 48,12 48,17 9.278 10.087.405.800
8/12/2021 49,58 49,08 -1,76% 48,33 49,99 48,93 49,00 49,08 1.905 12.614.506.500
7/12/2021 50,14 49,96 -0,28% 49,57 50,50 49,99 49,94 49,96 9.126 11.737.312.400
6/12/2021 50,71 50,10 -1,47% 50,10 51,02 50,38 50,10 50,11 130 8.568.925.900
3/12/2021 50,22 50,85 +1,21% 50,22 51,20 50,84 50,85 50,86 1.757 12.737.481.900
2/12/2021 50,47 50,24 +0,52% 50,10 51,31 50,51 50,23 50,24 2.656 12.192.272.400
1/12/2021 49,80 49,98 -0,62% 49,80 51,07 50,26 49,98 50,05 3.097 11.491.118.800
30/11/2021 50,20 50,29 -0,06% 49,50 50,47 50,06 50,29 50,30 7.114 29.482.448.100
29/11/2021 50,59 50,32 -1,02% 50,11 51,42 50,52 50,31 50,32 95 9.171.189.000
26/11/2021 50,90 50,84 -0,90% 50,25 51,20 50,61 50,84 50,92 9.608 14.095.075.900
25/11/2021 50,77 51,30 +1,04% 50,57 52,00 51,31 51,10 51,30 251 8.750.572.700
24/11/2021 50,52 50,77 -0,45% 50,40 51,08 50,64 50,77 50,78 3.082 13.059.264.500
23/11/2021 51,92 51,00 -1,77% 50,43 52,13 50,99 50,95 51,00 2.621 12.132.172.700
22/11/2021 53,99 51,92 -2,04% 51,83 54,12 52,33 51,92 51,99 9.445 21.910.612.100
19/11/2021 52,01 53,00 +6,81% 51,00 53,96 52,16 52,82 53,00 1.125 28.970.445.600
18/11/2021 49,18 49,62 +0,73% 49,06 49,94 49,64 49,62 49,63 9.034 9.563.364.500
17/11/2021 49,59 49,26 -0,48% 48,90 49,61 49,17 49,26 49,28 368 13.054.209.100
16/11/2021 48,80 49,50 +0,45% 48,75 49,50 49,17 49,39 49,50 8.209 8.348.799.200
12/11/2021 49,05 49,28 +0,14% 48,60 49,63 49,07 49,27 49,28 9.056 8.044.175.900
11/11/2021 49,39 49,21 -0,30% 49,05 50,05 49,32 49,20 49,28 978 12.690.505.800
10/11/2021 49,36 49,36 -0,86% 49,13 50,28 49,54 49,36 49,40 5.150 18.821.398.300
9/11/2021 50,78 49,79 -1,99% 49,65 50,78 49,93 49,76 49,79 6.167 24.032.162.600
8/11/2021 49,77 50,80 +0,97% 49,77 50,80 50,48 50,39 50,80 1.509 12.878.497.700
5/11/2021 49,69 50,31 +1,27% 49,36 50,51 49,99 50,31 50,40 7.167 18.827.361.400
4/11/2021 49,64 49,68 +0,08% 49,00 50,25 49,65 49,65 49,70 8.544 17.311.451.200
3/11/2021 46,55 49,64 +6,62% 46,48 49,69 48,64 49,60 49,64 6.148 24.713.924.500
1/11/2021 46,00 46,56 +2,28% 45,58 46,86 46,27 46,54 46,61 3.769 16.525.148.900
29/10/2021 45,00 45,52 +1,16% 45,00 45,78 45,47 45,50 45,52 2.320 10.648.660.700
28/10/2021 44,58 45,00 +0,92% 44,03 45,64 45,12 45,00 45,08 3.348 11.520.726.200
27/10/2021 44,80 44,59 -0,45% 44,41 45,35 44,64 44,54 44,59 5.396 13.029.483.600
26/10/2021 44,25 44,79 -0,20% 44,25 45,05 44,67 44,78 44,79 6.293 14.090.555.400
25/10/2021 44,88 44,88 +0,72% 44,63 45,23 44,91 44,88 45,04 2.408 9.855.249.800
22/10/2021 44,79 44,56 -1,59% 43,98 45,20 44,51 44,56 44,58 8.945 23.030.992.800
21/10/2021 45,11 45,28 -1,57% 44,90 45,94 45,33 45,25 45,29 3.392 14.911.798.600
20/10/2021 45,91 46,00 +0,20% 45,83 46,57 46,15 46,00 46,02 6.933 5.906.248.100
19/10/2021 45,95 45,91 -1,16% 45,64 46,30 45,84 45,91 45,96 5.343 17.804.395.300
18/10/2021 46,00 46,45 +0,61% 45,85 46,90 46,53 46,45 46,49 2.083 10.338.544.900
15/10/2021 45,95 46,17 +0,81% 45,81 46,59 46,23 46,16 46,17 9.931 19.548.868.300
14/10/2021 45,90 45,80 -0,43% 45,43 46,09 45,78 45,80 45,83 7.211 6.057.297.300
13/10/2021 45,20 46,00 +1,57% 45,20 46,24 45,95 46,00 46,14 5.803 14.578.984.700
11/10/2021 44,87 45,29 +0,64% 44,71 45,62 45,33 45,26 45,29 843 11.038.427.100
8/10/2021 43,42 45,00 +4,17% 43,28 45,22 44,69 45,00 45,01 6.998 17.608.543.100
7/10/2021 42,98 43,20 +0,89% 42,62 43,64 43,25 43,20 43,30 3.311 12.164.162.100
6/10/2021 43,11 42,82 -0,76% 42,48 43,38 42,84 42,82 42,91 237 7.318.544.800
5/10/2021 42,89 43,15 +1,48% 42,27 43,49 43,13 43,15 43,17 1.580 11.242.444.100
4/10/2021 42,75 42,52 -0,77% 42,26 43,12 42,61 42,45 42,53 1.778 10.529.018.600
1/10/2021 42,41 42,85 -0,05% 41,98 42,94 42,53 42,85 42,89 937 12.667.124.100
30/9/2021 42,08 42,87 +1,08% 42,03 42,87 42,68 42,56 42,87 1.651 14.765.893.500
29/9/2021 42,41 42,41 +0,62% 42,02 42,52 42,32 42,36 42,41 7.847 7.483.527.500
28/9/2021 42,83 42,15 -2,29% 41,99 42,97 42,33 42,14 42,16 2.884 9.282.801.500
27/9/2021 42,96 43,14 +0,02% 42,64 43,46 43,08 43,14 43,19 1.126 11.434.368.600
24/9/2021 43,46 43,13 -1,64% 43,07 43,68 43,27 43,13 43,15 8.551 7.229.932.000
23/9/2021 43,50 43,85 +0,80% 43,23 43,85 43,62 43,69 43,85 6.203 7.775.428.400
22/9/2021 42,30 43,50 +3,01% 42,03 43,79 43,21 43,49 43,70 1.371 12.420.917.100
21/9/2021 41,80 42,23 +0,93% 41,50 42,82 42,40 42,23 42,30 1.281 12.947.036.000
20/9/2021 42,08 41,84 -0,64% 41,24 42,10 41,79 41,84 41,88 1.991 10.992.728.300
17/9/2021 41,59 42,11 +1,45% 41,14 42,11 41,90 42,00 42,11 9.690 19.447.318.700
16/9/2021 41,09 41,51 +0,22% 40,78 41,65 41,25 41,50 41,52 5.503 14.289.681.000
15/9/2021 42,80 41,42 -3,20% 41,39 42,89 41,92 41,42 41,50 5.812 14.135.028.100
14/9/2021 42,46 42,79 +0,80% 42,46 43,28 42,85 42,79 42,84 2.108 9.578.347.500
13/9/2021 42,52 42,45 +0,54% 42,17 43,00 42,61 42,45 42,48 8.317 6.307.971.500
10/9/2021 42,37 42,22 -0,02% 41,47 42,95 42,26 42,18 42,22 437 15.885.320.200
9/9/2021 41,21 42,23 +2,80% 41,12 42,96 41,66 42,23 42,25 5.340 13.563.326.200
8/9/2021 42,36 41,08 -3,18% 41,08 42,42 41,41 41,08 41,09 6.409 12.016.654.800
6/9/2021 42,10 42,43 +0,81% 42,06 43,15 42,61 42,43 42,76 9.131 7.110.636.700
3/9/2021 42,66 42,09 -0,80% 42,00 42,66 42,14 42,09 42,10 2.627 13.346.504.600
2/9/2021 43,04 42,43 -1,83% 42,43 43,05 42,67 42,43 42,54 2.343 9.920.738.900
1/9/2021 43,71 43,22 -1,17% 43,22 44,05 43,68 43,22 43,62 4.355 15.215.628.100
31/8/2021 43,41 43,73 +0,83% 42,98 43,73 43,49 43,70 43,73 2.385 15.378.347.700
30/8/2021 43,10 43,37 +0,37% 42,88 43,38 43,16 43,32 43,37 9.672 6.952.426.300
27/8/2021 43,13 43,21 +0,16% 42,95 43,59 43,30 43,21 43,22 8.985 7.641.924.400
26/8/2021 43,37 43,14 -0,55% 42,80 43,50 43,26 43,13 43,14 1.321 12.466.048.300
25/8/2021 43,54 43,38 -0,37% 43,12 43,62 43,31 43,33 43,38 1.550 8.595.799.100
24/8/2021 44,07 43,54 -0,73% 43,46 44,10 43,63 43,53 43,54 9.578 8.318.061.400
23/8/2021 44,17 43,86 -0,75% 43,47 44,18 43,86 43,86 43,87 9.052 8.355.740.000
20/8/2021 42,99 44,19 +2,36% 42,78 44,29 43,86 44,15 44,19 992 10.485.309.200
19/8/2021 42,81 43,17 -0,09% 42,43 43,74 43,28 43,17 43,21 4.790 13.171.806.700
18/8/2021 43,14 43,21 +0,07% 42,72 44,09 43,43 43,21 43,29 3.252 20.305.911.700
17/8/2021 42,71 43,18 +1,60% 42,09 43,20 42,92 43,14 43,18 3.339 18.218.632.500
16/8/2021 42,10 42,50 +0,95% 41,65 42,70 42,18 42,45 42,50 839 16.108.009.000
13/8/2021 41,40 42,10 +1,30% 41,16 42,18 41,88 42,07 42,10 2.900 8.769.218.800
12/8/2021 41,36 41,56 -0,10% 41,31 41,90 41,61 41,52 41,56 9.877 7.125.856.100
11/8/2021 41,19 41,60 +1,46% 40,81 41,92 41,53 41,60 41,61 587 8.519.223.200
10/8/2021 42,03 41,00 -2,68% 41,00 42,18 41,62 41,00 41,11 3.500 17.541.572.700
9/8/2021 41,89 42,13 +0,65% 41,89 42,34 42,12 42,07 42,14 8.381 6.135.126.900
6/8/2021 41,48 41,86 +1,28% 41,36 42,17 41,88 41,86 41,88 51 8.337.754.800
5/8/2021 41,99 41,33 -0,65% 41,32 42,13 41,66 41,33 41,34 92 7.676.759.700
4/8/2021 41,63 41,60 -0,81% 41,40 42,16 41,70 41,55 41,60 5.591 12.432.505.400
3/8/2021 41,91 41,94 +1,16% 41,35 41,99 41,78 41,80 41,94 468 7.511.434.900
2/8/2021 41,43 41,46 +0,61% 41,42 42,23 41,81 41,46 41,63 1.634 8.976.518.200
30/7/2021 40,95 41,21 +0,39% 40,93 41,86 41,44 41,21 41,23 3.876 15.159.345.700
29/7/2021 41,44 41,05 -0,94% 40,77 41,47 41,00 41,05 41,08 9.000 8.640.766.800
28/7/2021 41,04 41,44 +1,59% 40,74 41,64 41,21 41,33 41,44 1.572 8.454.604.000
27/7/2021 40,95 40,79 -0,29% 40,59 41,35 40,93 40,69 40,79 230 9.293.935.700
26/7/2021 41,03 40,91 -0,15% 40,34 41,04 40,64 40,90 40,91 8.824 8.491.338.100
23/7/2021 41,29 40,97 -0,56% 40,85 41,36 41,01 40,96 40,97 7.570 5.725.298.500
22/7/2021 41,14 41,20 +0,05% 41,12 41,45 41,27 41,20 41,26 4.940 4.564.004.000
21/7/2021 41,16 41,18 +0,05% 40,92 41,45 41,25 41,18 41,27 7.225 6.542.562.900
20/7/2021 41,22 41,16 -0,22% 40,97 41,80 41,23 41,16 41,18 335 8.145.167.100
19/7/2021 41,15 41,25 +0,10% 40,90 41,37 41,13 41,19 41,25 2.164 9.123.426.000
16/7/2021 41,45 41,21 -0,10% 41,21 41,76 41,42 41,21 41,30 435 9.562.469.000
15/7/2021 41,69 41,25 -1,13% 41,25 41,92 41,48 41,25 41,33 8.859 9.030.626.600
14/7/2021 42,01 41,72 -0,19% 41,31 42,25 41,62 41,72 41,77 4.444 13.628.111.500
13/7/2021 42,17 41,80 -1,35% 41,40 42,37 41,76 41,79 41,80 3.576 12.374.531.900
12/7/2021 41,68 42,37 +1,73% 41,53 42,37 42,07 42,26 42,37 1.120 9.524.333.000
8/7/2021 42,26 41,65 -2,02% 41,35 42,56 41,79 41,60 41,65 7.335 12.898.703.800
7/7/2021 42,17 42,51 +1,31% 41,76 42,69 42,36 42,49 42,51 2.794 9.220.751.200
6/7/2021 42,01 41,96 -0,33% 41,68 42,26 41,92 41,96 42,02 9.905 8.535.804.400
5/7/2021 42,01 42,10 +0,33% 41,81 42,62 42,25 42,10 42,26 7.225 6.399.900.600
2/7/2021 41,92 41,96 +0,82% 41,60 42,21 41,97 41,96 42,00 6.132 5.684.019.800
1/7/2021 41,77 41,62 -0,90% 41,27 41,84 41,51 41,61 41,62 9.141 8.068.003.400
30/6/2021 42,40 42,00 -0,99% 42,00 42,83 42,32 42,00 42,07 1.417 12.130.381.600
29/6/2021 42,90 42,42 -1,58% 41,82 42,91 42,22 42,42 42,43 460 10.783.117.000
28/6/2021 43,00 43,10 +0,40% 42,72 43,20 42,94 43,05 43,10 2.362 13.739.746.100
25/6/2021 43,70 42,93 -1,76% 42,91 43,77 43,11 42,93 43,04 3.264 12.164.636.000
24/6/2021 43,68 43,70 +0,53% 43,31 43,78 43,57 43,66 43,70 1.100 9.565.379.900
23/6/2021 43,97 43,47 -0,98% 43,18 43,98 43,52 43,47 43,48 9.935 8.796.971.400
22/6/2021 44,74 43,90 -2,75% 43,41 44,85 43,87 43,89 43,90 4.168 17.181.264.100
21/6/2021 45,77 45,14 -1,03% 44,72 45,78 44,98 45,10 45,14 8.595 7.159.037.900
18/6/2021 45,55 45,61 +0,26% 45,20 45,75 45,56 45,54 45,61 8.517 10.111.819.200
17/6/2021 45,60 45,49 -0,15% 45,21 45,94 45,56 45,49 45,50 8.212 6.127.808.600
16/6/2021 46,10 45,56 -1,15% 45,15 46,36 45,69 45,54 45,56 4.288 14.664.236.000
15/6/2021 46,14 46,09 -0,24% 45,83 46,58 46,14 45,96 46,09 5.375 4.836.086.200
14/6/2021 45,97 46,20 +1,16% 45,77 46,33 46,13 46,14 46,20 7.883 9.535.654.100
11/6/2021 47,22 45,67 -3,16% 45,67 47,25 46,10 45,66 45,67 1.265 10.298.433.000
10/6/2021 46,08 47,16 +2,83% 46,08 47,55 47,07 0,00 0,00 9.461 9.221.126.400
9/6/2021 45,47 45,86 +0,81% 45,31 46,65 46,22 45,86 45,90 9.494 8.040.523.000
8/6/2021 46,10 45,49 -1,32% 45,49 46,34 45,70 45,49 45,54 9.884 8.493.163.500
7/6/2021 45,59 46,10 +1,16% 45,57 46,60 46,24 46,10 46,20 9.816 10.152.707.000
4/6/2021 45,34 45,57 +0,60% 45,19 45,90 45,53 45,57 45,60 342 8.041.714.200
2/6/2021 45,36 45,30 -0,40% 45,01 46,08 45,25 45,30 45,31 634 9.944.283.600
1/6/2021 44,31 45,48 +2,90% 44,24 45,86 45,14 45,48 45,52 6.290 14.198.414.700
31/5/2021 44,17 44,20 +0,18% 44,04 44,73 44,34 44,20 44,25 8.373 6.715.875.600
28/5/2021 44,28 44,12 +0,11% 43,85 44,28 44,02 44,11 44,12 7.668 6.070.807.800
27/5/2021 44,00 44,07 +0,16% 43,59 44,07 43,95 43,99 44,08 5.509 23.819.341.000
26/5/2021 44,35 44,00 -0,88% 43,75 44,76 44,15 43,99 44,00 1.803 11.439.251.800
25/5/2021 44,41 44,39 +0,23% 44,02 44,56 44,28 44,32 44,39 32 7.838.495.300
24/5/2021 43,78 44,29 +1,05% 43,71 44,43 44,11 44,27 44,29 8.783 7.556.307.100
21/5/2021 43,86 43,83 +0,11% 43,40 44,03 43,69 43,76 43,83 6.949 6.613.548.700
20/5/2021 44,05 43,78 -0,39% 43,70 44,17 43,87 43,78 43,82 7.089 6.028.721.800
19/5/2021 43,27 43,95 +1,92% 43,10 44,09 43,78 43,91 43,95 786 8.545.924.100
18/5/2021 43,43 43,12 -0,16% 42,93 43,50 43,18 43,12 43,13 6.840 5.932.437.900
17/5/2021 43,04 43,19 +0,47% 42,84 43,55 43,23 43,19 43,20 8.187 7.535.261.900
14/5/2021 43,11 42,99 +0,23% 42,77 43,19 42,94 42,97 42,99 7.409 5.827.679.900
13/5/2021 42,70 42,89 +0,56% 42,27 43,15 42,75 42,76 42,89 1.839 11.052.304.400
12/5/2021 43,15 42,65 -2,63% 42,23 43,28 42,66 42,65 42,66 2.685 11.247.357.600
11/5/2021 43,30 43,80 +0,60% 43,21 43,98 43,75 43,79 43,84 6.084 5.188.051.700
10/5/2021 43,16 43,54 +0,02% 43,08 44,25 43,69 43,53 43,54 7.543 7.826.518.100
7/5/2021 43,35 43,53 +0,48% 43,04 43,70 43,37 43,53 43,57 7.410 6.970.921.800
6/5/2021 43,01 43,32 +0,74% 42,61 43,46 43,17 43,30 43,32 8.340 9.246.442.300
5/5/2021 42,94 43,00 +0,56% 42,61 43,23 42,95 43,00 43,01 6.904 6.492.648.500
4/5/2021 43,01 42,76 -0,51% 42,75 43,17 42,89 42,76 42,78 8.444 8.711.851.400
3/5/2021 43,00 42,98 -0,51% 42,63 43,30 42,83 42,89 42,98 7.697 12.081.496.200
30/4/2021 43,00 43,20 -0,46% 42,93 43,68 43,27 43,16 43,20 31 12.107.683.700
29/4/2021 42,94 43,40 +1,07% 42,87 43,70 43,39 43,40 43,42 2.057 10.906.602.700
28/4/2021 43,06 42,94 -0,02% 42,60 43,18 42,92 42,94 43,00 8.366 8.724.818.100
27/4/2021 43,48 42,95 -1,63% 42,66 43,60 42,99 42,92 42,95 2.143 11.730.739.800
26/4/2021 44,08 43,66 -0,61% 43,21 44,28 43,55 43,59 43,66 8.222 6.992.028.300
23/4/2021 43,74 43,93 +0,83% 43,64 44,45 44,08 43,92 43,96 3.062 11.877.120.000
22/4/2021 43,91 43,57 -0,64% 43,36 43,96 43,60 43,56 43,57 891 11.260.641.500
20/4/2021 43,56 43,85 +0,41% 43,44 44,02 43,75 43,76 43,85 8.290 8.996.864.300
19/4/2021 43,77 43,67 -1,06% 43,55 44,07 43,74 43,66 43,67 8.567 7.911.712.100
16/4/2021 43,78 44,14 -1,36% 43,33 44,23 43,92 44,05 44,14 709 11.427.843.400
15/4/2021 44,85 44,75 +0,02% 44,37 45,04 44,67 44,66 44,75 9.374 9.474.716.300
14/4/2021 44,49 44,74 +0,65% 44,06 45,08 44,63 44,74 44,81 1.855 12.275.966.500
13/4/2021 44,76 44,45 -0,67% 44,05 44,83 44,35 44,38 44,45 1.125 13.265.099.400
12/4/2021 44,67 44,75 +0,67% 44,41 45,10 44,75 44,74 44,75 7.744 7.904.657.000
9/4/2021 44,84 44,45 -0,54% 44,45 45,14 44,73 44,45 44,51 9.214 6.704.776.800
8/4/2021 44,71 44,69 +0,31% 44,47 45,18 44,74 44,68 44,69 1.056 9.468.358.200
7/4/2021 44,47 44,55 +0,18% 44,30 45,17 44,71 44,55 44,60 2.182 10.055.709.000
6/4/2021 44,46 44,47 +0,02% 43,80 44,69 44,33 44,45 44,47 9.028 7.313.183.000
5/4/2021 44,51 44,46 +0,72% 44,13 44,84 44,43 44,38 44,46 1.769 8.577.565.900
1/4/2021 44,43 44,14 -0,20% 43,69 44,55 44,05 44,14 44,15 731 14.754.714.700
31/3/2021 45,56 44,23 -2,79% 44,23 46,17 44,63 44,23 44,30 2.744 14.126.294.100
30/3/2021 44,99 45,50 -0,04% 44,75 45,87 45,62 45,49 45,50 1.326 9.067.630.000
29/3/2021 45,27 45,52 +0,40% 45,10 45,74 45,49 45,49 45,52 1.014 8.455.042.600
26/3/2021 45,51 45,34 +0,31% 45,10 46,29 45,60 45,34 45,35 3.063 11.652.151.300
25/3/2021 44,80 45,20 +0,44% 44,65 45,65 45,27 45,20 45,21 7.930 8.201.999.300
24/3/2021 45,62 45,00 -1,25% 44,97 45,75 45,25 44,99 45,00 6.498 14.009.896.400
23/3/2021 45,48 45,57 -0,57% 45,25 46,15 45,63 45,57 45,63 1.273 10.130.542.400
22/3/2021 46,47 45,83 -1,33% 45,70 46,76 46,04 45,83 45,88 1.119 9.555.336.700
19/3/2021 46,43 46,45 +0,04% 46,43 47,25 46,59 46,45 46,65 772 27.386.144.600
18/3/2021 46,46 46,43 -0,11% 45,98 46,95 46,51 46,43 46,44 5.665 13.229.957.800
17/3/2021 45,39 46,48 +2,27% 45,30 46,86 46,19 46,45 46,48 3.182 9.999.755.900
16/3/2021 45,70 45,45 -0,04% 45,29 45,92 45,54 45,45 45,46 2.031 9.822.204.000
15/3/2021 44,96 45,47 +1,02% 44,82 45,82 45,40 45,44 45,47 9.719 8.941.269.600
12/3/2021 43,95 45,01 +2,51% 43,67 45,45 44,86 45,00 45,01 182 8.630.296.100
11/3/2021 43,77 43,91 +0,83% 43,43 44,15 43,85 43,91 43,98 2.476 17.912.122.200
10/3/2021 43,92 43,55 -0,48% 43,20 44,07 43,56 43,55 43,59 2.136 20.912.563.200
9/3/2021 43,56 43,76 -0,45% 43,51 44,26 43,85 43,75 43,76 8.265 15.696.183.100
8/3/2021 44,17 43,96 -1,70% 43,71 44,98 44,29 43,95 43,96 361 18.721.328.300
5/3/2021 44,36 44,72 +1,61% 43,24 45,14 44,45 44,72 44,77 4.826 13.854.213.400
4/3/2021 44,34 44,01 -0,41% 43,44 44,69 44,04 44,00 44,02 8.634 18.151.686.000
3/3/2021 43,47 44,19 +1,63% 42,70 44,47 43,48 44,09 44,19 3.963 19.332.716.200
2/3/2021 43,05 43,48 +0,39% 42,09 43,81 43,02 43,47 43,48 9.565 15.190.684.200
1/3/2021 43,70 43,31 -1,57% 43,10 44,30 43,74 43,31 43,45 8.280 15.310.364.600
26/2/2021 44,74 44,00 -1,17% 43,80 44,97 44,08 44,00 44,09 2.639 50.851.918.700
25/2/2021 44,61 44,52 +0,29% 43,91 45,06 44,51 44,50 44,52 9.497 18.911.700.900
24/2/2021 45,59 44,39 -1,60% 44,10 45,68 44,51 44,39 44,43 6.429 19.707.676.300
23/2/2021 45,06 45,11 -0,77% 44,92 45,70 45,33 45,11 45,33 8.373 16.850.736.600
22/2/2021 45,79 45,46 -2,11% 44,83 45,96 45,45 0,00 0,00 516 21.167.481.600
19/2/2021 46,34 46,44 +0,48% 46,12 46,60 46,35 46,44 46,48 573 9.071.990.900
18/2/2021 47,27 46,22 -2,39% 46,10 47,51 46,57 46,22 46,34 7.955 13.814.721.900
17/2/2021 48,34 47,35 -2,17% 47,29 48,41 47,53 47,35 47,42 5.188 16.185.494.800
12/2/2021 48,81 48,40 -1,12% 48,01 48,93 48,38 48,40 48,43 1.372 11.273.756.500
11/2/2021 47,65 48,95 +2,73% 47,63 49,39 48,94 48,94 48,97 4.562 13.687.938.200
10/2/2021 47,56 47,65 +0,27% 46,99 47,98 47,58 47,65 47,68 8.301 13.890.709.600
9/2/2021 47,50 47,52 -0,02% 47,21 48,00 47,63 47,52 47,55 7.608 6.629.409.700
8/2/2021 47,87 47,53 -0,67% 47,03 47,97 47,48 47,52 47,53 9.426 7.628.512.300
5/2/2021 48,49 47,85 -1,12% 47,85 48,49 48,14 47,85 48,02 8.629 7.376.745.500
4/2/2021 48,39 48,39 0,00% 47,46 48,61 48,10 48,37 48,39 5.565 12.196.213.100
3/2/2021 46,76 48,39 +3,82% 46,76 48,75 48,27 48,39 48,40 6.886 19.538.373.900
2/2/2021 46,73 46,61 +1,48% 46,07 47,05 46,64 46,61 46,66 364 14.840.548.900
1/2/2021 45,80 45,93 +1,62% 45,17 46,48 45,89 45,93 45,94 6.699 13.371.680.400
29/1/2021 45,40 45,20 -1,12% 45,01 45,90 45,36 45,18 45,20 2.785 12.897.145.300
28/1/2021 45,55 45,71 +0,26% 45,26 46,25 45,76 45,66 45,71 630 8.009.727.200
27/1/2021 45,00 45,59 +1,70% 45,00 46,60 45,78 45,55 45,59 6.506 17.654.318.400
26/1/2021 44,05 44,83 +1,56% 44,05 45,53 45,07 44,83 44,93 6.665 15.368.420.000
22/1/2021 43,50 44,14 +0,73% 43,47 44,49 44,01 44,14 44,32 9.479 8.721.979.200

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