O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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: 10 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

YDUQ3 - YDUQS PART - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 14,27 13,80 -2,95% 13,61 14,38 13,82 13,80 13,85 10.418 7.215.233.900
5/9/2025 14,11 14,22 +1,94% 14,05 14,32 14,21 14,22 14,26 13.319 6.258.585.200
4/9/2025 13,15 13,95 +6,33% 13,13 14,06 13,79 13,94 13,96 9.802 5.829.420.600
3/9/2025 12,95 13,12 +1,23% 12,86 13,13 13,06 13,10 13,13 7.561 6.345.285.800
2/9/2025 12,95 12,96 -1,67% 12,64 13,05 12,86 12,95 12,99 11.117 4.434.046.400
1/9/2025 13,18 13,18 +0,23% 13,00 13,28 13,12 13,06 13,18 3.589 1.898.431.700
29/8/2025 13,00 13,15 +0,46% 12,91 13,30 13,14 13,14 13,15 9.972 4.148.818.300
28/8/2025 13,10 13,09 +1,24% 12,96 13,35 13,14 13,08 13,10 10.131 4.067.260.700
27/8/2025 12,81 12,93 +1,57% 12,62 12,97 12,80 12,85 12,94 7.225 3.345.941.000
26/8/2025 13,06 12,73 -2,45% 12,67 13,14 12,81 12,73 12,74 6.121 2.570.161.100
25/8/2025 12,91 13,05 +1,16% 12,81 13,26 13,09 13,00 13,06 6.277 2.440.018.400
22/8/2025 12,28 12,90 +6,17% 12,23 13,04 12,69 12,88 12,94 10.950 5.976.283.200
21/8/2025 12,79 12,15 -6,03% 12,15 13,04 12,46 12,15 12,23 13.043 5.913.057.600
20/8/2025 13,06 12,93 -1,00% 12,90 13,11 12,98 12,92 12,94 7.968 3.156.355.400
19/8/2025 13,02 13,06 -1,36% 12,86 13,14 13,00 12,98 13,08 9.565 6.234.175.700
18/8/2025 12,96 13,24 +1,46% 12,96 13,60 13,38 13,23 13,34 8.638 3.290.260.100
15/8/2025 12,60 13,05 +0,08% 12,27 13,06 12,74 13,05 13,06 15.728 7.160.619.700
14/8/2025 12,92 13,04 +0,31% 12,73 13,13 12,97 13,00 13,05 7.078 3.228.702.600
13/8/2025 13,38 13,00 -3,42% 12,94 13,46 13,07 12,98 13,02 7.543 2.922.647.400
12/8/2025 13,38 13,46 +1,05% 13,36 13,65 13,47 13,45 13,47 6.071 2.738.250.400
11/8/2025 13,45 13,32 -1,70% 13,27 13,54 13,35 13,31 13,34 4.631 2.049.440.000
8/8/2025 13,53 13,55 -0,37% 13,21 13,78 13,57 13,54 13,59 11.975 6.399.174.800
7/8/2025 13,40 13,60 +2,18% 13,17 13,66 13,47 13,56 13,60 10.093 8.375.304.200
6/8/2025 13,14 13,31 +1,29% 13,12 13,56 13,33 13,31 13,35 10.629 5.370.601.200
5/8/2025 12,65 13,14 +3,63% 12,58 13,20 13,05 13,10 13,14 10.090 6.162.345.300
4/8/2025 13,08 12,68 -2,54% 12,48 13,22 12,68 12,67 12,69 10.702 5.310.410.700
1/8/2025 13,20 13,01 +0,54% 12,85 13,37 13,04 12,99 13,02 12.697 7.368.193.600
31/7/2025 13,02 12,94 -1,82% 12,53 13,22 12,91 12,94 12,96 13.073 6.767.757.500
30/7/2025 12,58 13,18 +4,60% 12,46 13,25 12,88 13,10 13,19 11.828 4.991.097.800
29/7/2025 12,56 12,60 -0,55% 12,41 12,98 12,72 12,58 12,62 13.448 7.668.411.400
28/7/2025 12,40 12,67 +2,26% 12,23 12,72 12,44 12,66 12,67 8.990 6.587.219.600
25/7/2025 12,96 12,39 -4,69% 12,35 12,99 12,51 12,38 12,40 12.147 5.821.150.900
24/7/2025 12,87 13,00 -0,08% 12,60 13,00 12,84 12,93 13,00 7.573 4.255.422.600
23/7/2025 12,99 13,01 +0,39% 12,85 13,15 13,02 12,95 13,02 7.589 4.190.859.400
22/7/2025 13,22 12,96 -1,29% 12,89 13,30 13,07 12,95 12,97 13.520 6.392.051.900
21/7/2025 13,38 13,13 -1,28% 12,91 13,38 13,12 13,06 13,14 14.139 7.584.436.500
18/7/2025 14,20 13,30 -7,45% 13,18 14,28 13,76 13,25 13,30 17.006 11.597.432.600
17/7/2025 14,21 14,37 +0,70% 13,98 14,38 14,22 14,35 14,38 10.500 3.995.442.200
16/7/2025 14,19 14,27 +0,35% 13,57 14,32 13,97 14,26 14,29 15.963 6.683.962.800
15/7/2025 13,88 14,22 +2,67% 13,72 14,22 14,01 14,19 14,22 8.256 3.832.842.400
14/7/2025 13,87 13,85 -0,22% 13,29 13,94 13,72 13,82 13,86 13.748 7.989.728.200
11/7/2025 14,92 13,88 -7,40% 13,78 14,92 14,09 13,88 13,89 12.325 6.914.021.400
10/7/2025 14,90 14,99 -0,93% 14,56 15,02 14,87 14,98 15,00 9.613 4.127.581.800
9/7/2025 15,45 15,13 -2,76% 15,02 15,61 15,17 15,08 15,14 8.774 4.094.677.600
8/7/2025 16,01 15,56 -2,32% 15,31 16,19 15,57 15,50 15,57 11.138 5.468.499.200
7/7/2025 16,31 15,93 -2,45% 15,62 16,32 15,82 15,84 15,94 10.883 5.647.919.600
4/7/2025 16,44 16,33 -1,27% 16,16 16,49 16,26 16,29 16,34 7.735 3.366.792.300
3/7/2025 16,27 16,54 +1,97% 16,21 16,75 16,53 16,46 16,54 8.617 4.563.876.800
2/7/2025 16,65 16,22 -2,35% 16,08 16,79 16,28 16,21 16,23 9.745 3.316.305.200
1/7/2025 16,49 16,61 +0,73% 16,28 16,73 16,56 16,60 16,68 6.303 3.606.825.700
30/6/2025 16,17 16,49 +1,92% 16,05 16,55 16,29 16,43 16,51 9.581 4.625.790.000
27/6/2025 16,51 16,18 -2,06% 16,10 16,55 16,22 16,14 16,18 6.639 3.613.097.100
26/6/2025 16,42 16,52 +1,16% 16,30 16,58 16,46 16,51 16,54 5.990 2.238.377.500
25/6/2025 16,27 16,33 -0,43% 16,07 16,41 16,26 16,32 16,34 8.593 5.036.135.400
24/6/2025 16,29 16,40 +0,86% 16,11 16,66 16,44 16,32 16,42 9.337 3.840.099.400
23/6/2025 16,53 16,26 -1,69% 16,08 16,53 16,25 16,24 16,26 8.982 4.153.042.700
20/6/2025 16,75 16,54 -1,96% 16,38 16,75 16,55 16,52 16,55 6.033 3.578.266.800
18/6/2025 17,09 16,87 -1,63% 16,82 17,19 16,95 16,86 16,87 9.440 3.148.258.100
17/6/2025 16,98 17,15 +1,42% 16,62 17,23 16,95 17,14 17,16 8.483 3.459.644.900
16/6/2025 16,81 16,91 +2,30% 16,54 17,00 16,85 16,89 16,98 6.532 2.711.603.700
13/6/2025 16,44 16,53 -1,43% 16,00 16,62 16,39 16,45 16,53 11.331 5.059.558.200
12/6/2025 17,20 16,77 -3,06% 16,58 17,22 16,78 16,76 16,78 10.036 5.863.158.500
11/6/2025 17,24 17,30 +0,06% 16,96 17,49 17,31 17,26 17,30 9.595 6.176.914.700
10/6/2025 17,59 17,29 +0,06% 17,09 17,77 17,28 17,17 17,31 10.992 4.405.780.000
9/6/2025 17,20 17,28 +1,23% 16,93 17,45 17,29 17,28 17,34 10.932 11.304.852.000
6/6/2025 17,50 17,07 -2,29% 16,83 17,74 17,05 17,06 17,10 13.669 14.937.165.700
5/6/2025 17,60 17,47 -0,74% 17,43 17,80 17,59 17,45 17,53 19.979 9.905.932.000
4/6/2025 16,99 17,60 +4,39% 16,96 17,65 17,41 17,60 17,62 15.394 8.391.467.500
3/6/2025 16,06 16,86 +5,05% 15,91 16,94 16,67 16,86 16,87 14.771 7.914.797.100
2/6/2025 15,95 16,05 +1,26% 15,75 16,15 15,94 16,03 16,05 8.010 3.250.267.200
30/5/2025 15,41 15,85 +3,26% 15,23 15,85 15,60 15,84 15,85 8.187 4.481.777.300
29/5/2025 15,41 15,35 -1,16% 15,05 15,59 15,25 15,30 15,37 12.479 6.301.867.400
28/5/2025 15,70 15,53 -1,40% 15,31 15,82 15,59 15,53 15,57 16.628 6.148.555.900
27/5/2025 15,59 15,75 +4,17% 15,55 15,94 15,76 15,75 15,82 9.137 4.631.570.000
26/5/2025 15,60 15,12 -2,70% 15,06 15,71 15,37 15,11 15,15 6.137 3.116.479.100
23/5/2025 14,81 15,54 +2,91% 14,52 15,59 15,30 15,52 15,57 12.162 5.773.463.000
22/5/2025 14,86 15,10 +2,17% 14,79 15,47 15,08 15,06 15,11 15.781 5.821.153.900
21/5/2025 14,89 14,78 -1,27% 14,46 14,94 14,75 14,76 14,81 13.985 5.960.120.000
20/5/2025 15,63 14,97 -5,07% 14,55 15,74 14,82 14,95 14,97 16.669 10.097.061.600
19/5/2025 15,24 15,77 +2,47% 15,06 15,95 15,63 15,75 15,77 13.308 8.442.935.900
16/5/2025 15,79 15,39 -3,63% 15,15 15,88 15,44 15,39 15,40 15.112 7.450.109.600
15/5/2025 15,08 15,97 +6,82% 15,06 15,97 15,61 15,95 15,97 11.767 6.870.385.600
14/5/2025 14,57 14,95 +2,61% 14,55 15,39 15,06 14,93 14,97 19.911 11.472.739.300
13/5/2025 15,60 14,57 -8,48% 13,71 15,66 14,39 14,53 14,58 30.763 22.486.421.600
12/5/2025 16,30 15,92 -1,36% 15,59 16,32 15,89 15,90 15,98 9.100 3.968.556.700
9/5/2025 15,76 16,14 +2,80% 15,64 16,35 16,05 16,13 16,14 15.918 6.765.877.900
8/5/2025 15,56 15,70 +2,95% 15,20 15,85 15,59 15,63 15,70 13.786 7.112.834.600
7/5/2025 15,40 15,25 -0,78% 14,88 15,53 15,20 15,24 15,25 14.351 6.374.294.700
6/5/2025 15,47 15,37 +0,39% 15,12 15,91 15,45 15,30 15,37 14.992 7.061.808.200
5/5/2025 15,47 15,31 +2,13% 15,22 15,77 15,44 15,30 15,31 17.998 10.468.971.900
2/5/2025 14,17 14,99 +4,83% 14,17 14,99 14,68 14,87 14,99 14.944 6.864.068.700
29/4/2025 14,17 14,30 -2,05% 13,87 14,37 14,21 14,24 14,30 12.639 6.740.644.700
28/4/2025 14,23 14,60 +3,11% 14,21 14,60 14,47 14,58 14,60 16.358 7.529.081.400
25/4/2025 14,82 14,16 -4,13% 13,96 14,82 14,20 14,15 14,17 16.848 6.635.812.100
24/4/2025 13,88 14,77 +6,03% 13,88 14,77 14,54 14,70 14,78 15.748 7.141.171.000
23/4/2025 15,03 13,93 -5,50% 13,81 15,03 14,18 13,92 13,94 17.462 13.702.877.400
22/4/2025 14,78 14,74 -0,74% 14,49 14,95 14,78 14,70 14,74 15.739 7.802.899.800
17/4/2025 13,94 14,85 +10,90% 13,82 15,10 14,60 14,82 14,86 29.610 23.927.872.600
16/4/2025 13,41 13,39 -0,89% 13,30 13,69 13,48 13,37 13,45 11.744 3.952.973.400
15/4/2025 13,16 13,51 +2,04% 13,16 13,59 13,42 13,48 13,51 11.152 4.261.574.800
14/4/2025 13,18 13,24 +2,24% 13,03 13,50 13,25 13,23 13,25 11.008 5.105.564.100
11/4/2025 12,94 12,95 +1,17% 12,65 13,16 12,88 12,94 12,95 12.056 4.096.104.900
10/4/2025 12,90 12,80 -1,31% 12,73 13,23 12,91 12,79 12,80 11.278 5.058.133.900
9/4/2025 12,38 12,97 +3,93% 12,32 13,34 12,95 12,97 13,02 19.266 8.310.578.100
8/4/2025 12,75 12,48 -2,35% 12,33 13,14 12,68 12,42 12,48 9.990 3.903.336.300
7/4/2025 12,31 12,78 +1,51% 12,15 13,16 12,70 12,74 12,78 17.398 7.797.165.300
4/4/2025 12,45 12,59 -2,40% 12,23 12,78 12,50 12,58 12,60 17.984 6.482.618.200
3/4/2025 12,33 12,90 +3,78% 12,18 12,93 12,69 12,87 12,90 16.633 7.060.146.300
2/4/2025 12,00 12,43 +3,24% 11,75 12,56 12,18 12,43 12,44 12.529 6.026.896.500
1/4/2025 11,51 12,04 +4,33% 11,50 12,05 11,89 11,99 12,04 12.185 4.487.191.100
31/3/2025 12,04 11,54 -5,10% 11,46 12,20 11,69 11,50 11,56 11.293 4.873.011.800
28/3/2025 12,05 12,16 +0,16% 11,88 12,39 12,13 12,15 12,16 8.861 6.152.845.200
27/3/2025 11,56 12,14 +4,93% 11,51 12,45 12,10 12,13 12,16 20.879 10.831.915.500
26/3/2025 11,81 11,57 -1,45% 11,48 11,93 11,64 11,57 11,58 11.591 4.917.575.500
25/3/2025 11,43 11,74 +2,53% 11,41 11,97 11,71 11,65 11,75 13.890 6.183.293.900
24/3/2025 11,70 11,45 -2,14% 11,38 11,85 11,54 11,41 11,45 7.962 6.351.607.300
21/3/2025 12,00 11,70 -3,07% 11,70 12,02 11,81 11,70 11,75 8.432 3.975.704.700
20/3/2025 11,86 12,07 +0,84% 11,68 12,29 12,02 12,05 12,07 14.233 7.097.630.300
19/3/2025 11,98 11,97 -0,75% 11,61 12,35 11,90 11,96 11,97 19.334 27.408.878.900
18/3/2025 12,12 12,06 +5,51% 12,03 12,75 12,32 12,06 12,08 20.924 13.874.630.900
17/3/2025 11,51 11,43 +0,26% 11,32 11,62 11,45 11,42 11,43 7.942 4.679.957.800
14/3/2025 10,96 11,40 +5,95% 10,80 11,50 11,28 11,40 11,44 10.374 3.835.261.700
13/3/2025 10,74 10,76 +1,41% 10,55 10,83 10,72 10,71 10,76 8.597 2.591.541.400
12/3/2025 10,60 10,61 +0,38% 10,45 10,95 10,65 10,61 10,62 9.893 3.488.007.400
11/3/2025 10,76 10,57 -2,04% 10,40 10,83 10,55 10,54 10,57 10.888 3.113.621.000
10/3/2025 10,80 10,79 -2,53% 10,71 11,09 10,87 10,79 10,81 8.326 2.788.527.200
7/3/2025 10,55 11,07 +3,75% 10,43 11,16 10,92 11,05 11,07 10.095 2.912.042.600
6/3/2025 10,64 10,67 +0,66% 10,47 10,96 10,76 10,63 10,67 11.029 2.941.458.400
5/3/2025 10,22 10,60 +1,92% 10,09 10,65 10,51 10,60 10,61 7.772 2.249.671.400
28/2/2025 10,88 10,40 -5,20% 10,27 10,94 10,42 10,40 10,49 13.607 12.859.069.700
27/2/2025 10,54 10,97 +4,18% 10,51 11,03 10,82 10,95 10,98 13.328 4.787.088.000
26/2/2025 11,03 10,53 -2,68% 10,49 11,05 10,67 10,48 10,53 16.023 4.416.337.800
25/2/2025 11,18 10,82 -4,42% 10,68 11,36 10,87 10,82 10,87 21.488 8.217.625.000
24/2/2025 11,67 11,32 -2,50% 11,22 11,68 11,40 11,32 11,34 11.313 3.272.645.400
21/2/2025 11,71 11,61 -0,94% 11,55 11,92 11,70 11,59 11,62 10.916 3.904.199.900
20/2/2025 11,56 11,72 +2,54% 11,43 11,87 11,72 11,71 11,77 12.767 5.145.660.300
19/2/2025 11,67 11,43 -3,46% 11,43 11,96 11,66 11,43 11,44 18.452 5.376.898.400
18/2/2025 12,00 11,84 -1,66% 11,74 12,09 11,90 11,84 11,85 14.527 5.164.798.000
17/2/2025 11,64 12,04 +4,24% 11,61 12,40 12,14 12,02 12,04 17.971 6.948.126.000
14/2/2025 11,18 11,55 +4,52% 11,00 11,60 11,30 11,49 11,56 18.012 5.889.181.400
13/2/2025 11,00 11,05 +0,27% 10,71 11,16 10,94 11,04 11,05 10.990 4.103.400.400
12/2/2025 11,20 11,02 -2,74% 11,02 11,29 11,11 11,00 11,05 19.840 6.025.325.200
11/2/2025 10,87 11,33 +4,14% 10,85 11,42 11,18 11,33 11,35 12.370 5.877.423.600
10/2/2025 10,59 10,88 +3,62% 10,59 11,09 10,92 10,85 10,90 15.670 7.170.979.100
7/2/2025 10,37 10,50 +1,06% 10,24 10,51 10,39 10,47 10,51 10.163 3.448.885.700
6/2/2025 10,06 10,39 +4,11% 9,94 10,52 10,27 10,36 10,40 10.515 4.409.890.800
5/2/2025 10,19 9,98 -1,19% 9,67 10,20 9,91 9,95 10,00 11.872 4.577.691.200
4/2/2025 10,25 10,10 -1,85% 9,83 10,25 10,03 10,10 10,16 9.101 3.645.448.800
3/2/2025 10,11 10,29 +0,39% 10,03 10,35 10,24 10,27 10,31 7.562 2.261.064.900
31/1/2025 10,30 10,25 -1,06% 10,05 10,48 10,25 10,24 10,27 17.002 4.763.590.700
30/1/2025 9,51 10,36 +9,86% 9,51 10,50 10,18 10,35 10,39 13.678 7.376.991.800
29/1/2025 9,38 9,43 +1,40% 9,27 9,51 9,41 9,43 9,47 6.586 2.223.182.100
28/1/2025 9,42 9,30 -2,62% 9,21 9,52 9,37 9,29 9,31 7.918 2.937.830.900
27/1/2025 9,00 9,55 +3,24% 8,84 9,56 9,35 9,54 9,56 12.176 6.146.920.900
24/1/2025 9,36 9,25 -0,54% 9,22 9,69 9,44 9,24 9,25 10.290 4.394.869.800
23/1/2025 9,13 9,30 +2,76% 8,95 9,36 9,21 9,30 9,31 8.144 4.201.619.200
22/1/2025 9,06 9,05 +1,34% 8,81 9,16 9,01 9,05 9,06 10.834 3.484.404.800
21/1/2025 8,86 8,93 +0,45% 8,77 8,98 8,88 8,91 8,93 9.177 3.039.035.000
20/1/2025 8,48 8,89 +3,61% 8,46 8,93 8,80 8,88 8,89 9.787 4.300.138.100
17/1/2025 8,87 8,58 -5,71% 8,51 8,90 8,65 8,57 8,58 18.306 10.852.794.900
16/1/2025 9,08 9,10 -0,98% 8,78 9,19 9,00 9,10 9,11 7.954 3.183.611.700
15/1/2025 8,58 9,19 +8,37% 8,51 9,23 8,88 9,16 9,19 13.730 5.739.098.000
14/1/2025 8,61 8,48 -1,28% 8,36 8,74 8,51 8,48 8,49 9.304 3.115.889.800
13/1/2025 8,99 8,59 -4,24% 8,59 8,99 8,75 8,59 8,60 8.199 2.986.042.200
10/1/2025 9,11 8,97 -1,54% 8,91 9,19 9,01 8,96 8,97 10.908 3.596.992.100
9/1/2025 9,02 9,11 +1,45% 8,82 9,15 9,02 9,08 9,11 9.209 2.666.511.200
8/1/2025 9,02 8,98 -1,43% 8,89 9,27 9,07 8,97 8,98 12.306 4.479.891.000
7/1/2025 8,83 9,11 +2,71% 8,79 9,39 9,15 9,10 9,11 12.047 5.113.822.700
6/1/2025 8,24 8,87 +10,32% 8,21 8,95 8,66 8,87 8,88 12.985 5.795.116.900
3/1/2025 8,54 8,04 -5,08% 7,95 8,58 8,10 8,00 8,04 10.812 6.038.897.400
2/1/2025 8,44 8,47 -0,94% 8,19 8,49 8,32 8,44 8,47 15.163 6.022.114.000
30/12/2024 8,32 8,55 +2,76% 8,11 8,55 8,33 8,49 8,55 10.710 4.130.933.200
27/12/2024 8,27 8,32 +0,97% 8,00 8,42 8,27 8,32 8,33 9.996 3.904.929.400
26/12/2024 8,39 8,24 -2,02% 8,22 8,63 8,34 8,24 8,29 8.842 2.898.551.700
23/12/2024 8,64 8,41 -3,22% 8,33 8,65 8,43 8,41 8,45 8.449 2.335.573.000
20/12/2024 8,29 8,69 +4,83% 8,13 8,97 8,61 8,69 8,71 16.864 8.703.721.600
19/12/2024 7,94 8,29 +4,67% 7,89 8,34 8,03 8,28 8,29 13.904 4.067.281.500
18/12/2024 8,39 7,92 -6,60% 7,85 8,43 8,15 7,91 7,92 13.729 3.260.389.900
17/12/2024 8,19 8,48 +4,05% 8,00 8,48 8,28 8,42 8,48 13.567 2.822.615.300
16/12/2024 8,38 8,15 -2,40% 8,06 8,50 8,28 8,10 8,15 12.522 4.002.120.100
13/12/2024 8,62 8,35 -3,36% 8,29 8,87 8,55 8,35 8,36 10.739 4.003.193.600
12/12/2024 9,11 8,64 -7,59% 8,54 9,16 8,72 8,63 8,64 13.311 4.982.310.200
11/12/2024 8,90 9,35 +5,41% 8,71 9,63 9,23 9,35 9,36 11.119 4.553.694.600
10/12/2024 8,69 8,87 +4,23% 8,47 8,88 8,71 8,82 8,87 8.728 3.772.086.700
9/12/2024 8,37 8,51 +2,65% 8,33 8,88 8,61 8,41 8,51 22.531 7.752.680.500
6/12/2024 8,87 8,29 -6,96% 8,29 8,97 8,52 8,28 8,30 9.826 4.916.130.300
5/12/2024 9,16 8,91 -1,00% 8,82 9,42 9,05 8,90 8,92 11.391 3.998.922.300
4/12/2024 9,00 9,00 +0,22% 8,92 9,20 9,04 8,99 9,03 8.482 3.129.273.800
3/12/2024 9,06 8,98 -0,11% 8,84 9,12 8,93 8,97 8,98 9.653 4.130.005.600
2/12/2024 9,25 8,99 -2,81% 8,98 9,38 9,10 8,99 9,02 14.544 3.872.441.800
29/11/2024 9,38 9,25 -1,49% 8,85 9,48 9,09 9,23 9,25 16.976 8.507.669.700
28/11/2024 10,05 9,39 -6,38% 9,28 10,05 9,53 9,39 9,40 14.406 4.820.483.700
27/11/2024 10,62 10,03 -5,11% 10,03 10,74 10,28 10,03 10,08 11.052 3.795.241.300
26/11/2024 10,45 10,57 +0,96% 10,36 10,93 10,67 10,52 10,57 12.964 5.128.093.000
25/11/2024 10,25 10,47 +3,15% 10,00 10,47 10,26 10,45 10,47 9.430 4.091.327.800
22/11/2024 10,13 10,15 +1,40% 9,91 10,20 10,06 10,13 10,16 9.683 4.130.329.600
21/11/2024 10,05 10,01 -1,38% 9,85 10,11 9,98 9,96 10,01 11.891 4.164.853.100
19/11/2024 10,15 10,15 +0,40% 10,04 10,41 10,20 10,12 10,18 7.859 2.542.562.100
18/11/2024 10,23 10,11 -1,27% 9,98 10,30 10,11 10,10 10,11 9.825 3.890.974.700
14/11/2024 10,42 10,24 -1,82% 10,14 10,49 10,26 10,20 10,24 6.302 2.210.334.900
13/11/2024 10,45 10,43 -0,29% 10,17 10,58 10,40 10,42 10,43 12.743 4.409.706.500
12/11/2024 10,83 10,46 -3,42% 10,38 10,84 10,58 10,46 10,54 8.973 3.965.264.500
11/11/2024 10,20 10,83 +5,87% 10,17 11,00 10,66 10,81 10,83 12.287 6.454.251.100
8/11/2024 10,10 10,23 -1,35% 9,75 10,66 10,07 10,22 10,24 16.739 7.852.460.700
7/11/2024 10,90 10,37 -4,86% 10,24 11,20 10,57 10,35 10,40 13.021 6.043.387.500
6/11/2024 10,53 10,90 +1,68% 10,34 10,94 10,68 10,90 10,91 8.770 3.819.152.400
5/11/2024 10,75 10,72 -0,83% 10,50 11,02 10,75 10,71 10,72 7.797 3.272.455.700
4/11/2024 10,35 10,81 +6,61% 10,32 11,07 10,71 10,80 10,81 11.575 9.253.641.300
1/11/2024 10,63 10,14 -4,43% 10,11 10,73 10,28 10,14 10,16 9.324 3.323.405.700
31/10/2024 10,82 10,61 -2,21% 10,50 10,92 10,69 10,60 10,65 5.810 2.455.846.500
30/10/2024 10,54 10,85 +2,36% 10,54 11,03 10,88 10,85 10,87 7.193 2.965.381.400
29/10/2024 10,88 10,60 -2,12% 10,49 10,97 10,69 10,58 10,60 6.126 2.942.208.900
28/10/2024 10,80 10,83 +1,40% 10,68 11,02 10,87 10,81 10,84 5.869 3.915.231.500
25/10/2024 11,06 10,68 -3,17% 10,41 11,15 10,67 10,65 10,68 11.625 5.523.412.200
24/10/2024 10,80 11,03 +2,22% 10,49 11,32 10,95 11,03 11,04 12.573 5.568.811.000
23/10/2024 10,35 10,79 +4,05% 10,29 10,97 10,69 10,78 10,79 15.525 7.841.987.700
22/10/2024 10,40 10,37 -1,24% 10,25 10,79 10,43 10,35 10,37 8.194 3.520.203.400
21/10/2024 10,27 10,50 +2,54% 10,27 10,65 10,51 10,50 10,54 8.945 5.883.028.800
18/10/2024 10,23 10,24 +0,39% 10,10 10,40 10,23 10,23 10,25 9.071 3.307.095.500
17/10/2024 10,42 10,20 -3,59% 10,12 10,42 10,25 10,19 10,21 7.688 3.694.311.300
16/10/2024 10,22 10,58 +3,22% 10,21 10,80 10,53 10,58 10,60 13.506 5.462.559.400
15/10/2024 10,61 10,25 -2,29% 10,22 10,70 10,35 10,25 10,28 6.720 2.875.190.100
14/10/2024 10,30 10,49 +1,65% 10,06 10,61 10,37 10,49 10,56 11.651 4.405.101.200
11/10/2024 10,02 10,32 +2,48% 9,84 10,35 10,12 10,31 10,32 12.700 5.765.811.700
10/10/2024 10,05 10,07 +0,70% 9,79 10,20 10,01 10,05 10,08 8.132 4.471.457.600
9/10/2024 10,52 10,00 -6,45% 9,94 10,59 10,19 10,00 10,03 10.909 5.596.616.000
8/10/2024 10,09 10,69 +5,32% 9,96 10,72 10,48 10,68 10,70 17.553 9.624.558.200
7/10/2024 10,37 10,15 -0,20% 9,89 10,60 10,15 10,10 10,15 15.164 8.960.583.800
4/10/2024 9,34 10,17 +8,54% 9,28 10,25 9,88 10,16 10,17 11.910 8.122.224.100
3/10/2024 9,10 9,37 +1,63% 8,93 9,41 9,21 9,35 9,37 12.468 4.435.745.400
2/10/2024 9,10 9,22 +1,99% 9,10 9,35 9,23 9,22 9,27 12.592 4.611.653.700
1/10/2024 9,30 9,04 -1,63% 9,02 9,31 9,16 9,03 9,04 8.741 3.715.171.100
30/9/2024 9,27 9,19 -1,39% 9,06 9,33 9,16 9,16 9,19 9.034 3.919.027.100
26/9/2024 9,35 9,32 +2,87% 9,22 9,95 9,60 9,31 9,33 22.517 9.366.998.200
25/9/2024 9,71 9,06 -5,63% 9,06 9,72 9,27 9,06 9,08 13.870 6.233.200.900
24/9/2024 9,50 9,60 +2,13% 9,42 9,84 9,65 9,59 9,61 14.231 6.184.153.200
23/9/2024 9,87 9,40 -5,34% 9,40 9,90 9,61 9,40 9,41 15.401 8.824.496.200
20/9/2024 10,50 9,93 -5,79% 9,89 10,56 10,13 9,93 9,99 17.063 9.338.660.000
19/9/2024 10,87 10,54 -2,59% 10,54 11,08 10,82 10,54 10,59 12.036 5.210.013.500
18/9/2024 11,02 10,82 -2,70% 10,82 11,18 10,97 10,82 10,85 12.408 5.669.819.300
17/9/2024 11,03 11,12 +1,65% 10,77 11,16 10,99 11,11 11,12 10.020 5.332.961.900
16/9/2024 10,89 10,94 +0,27% 10,73 10,99 10,86 10,94 10,95 9.253 5.205.114.700
13/9/2024 10,51 10,91 +4,80% 10,45 11,10 10,91 10,90 10,92 10.740 6.273.192.300
12/9/2024 10,41 10,41 -0,76% 10,06 10,54 10,33 10,41 10,42 10.470 4.704.571.900
11/9/2024 9,74 10,49 +8,03% 9,65 10,59 10,23 10,46 10,50 12.170 7.354.624.500
10/9/2024 9,59 9,71 +1,04% 9,55 9,82 9,70 9,71 9,72 8.889 3.427.924.500
9/9/2024 9,69 9,61 0,00% 9,45 9,69 9,58 9,60 9,62 9.980 6.079.631.800
6/9/2024 10,04 9,61 -4,00% 9,53 10,22 9,75 9,60 9,61 11.474 5.471.500.600
5/9/2024 10,19 10,01 -0,89% 9,78 10,20 9,99 10,01 10,02 15.270 9.081.539.100
4/9/2024 9,88 10,10 +2,54% 9,86 10,50 10,21 10,10 10,11 17.749 8.718.227.000
3/9/2024 10,11 9,85 +1,86% 9,65 10,73 10,11 9,80 9,86 23.484 15.869.444.100
2/9/2024 9,86 9,67 -1,83% 9,67 10,04 9,79 9,67 9,68 6.475 3.319.861.000
30/8/2024 9,94 9,85 -1,50% 9,84 10,28 10,04 9,85 9,87 16.646 7.799.467.000
29/8/2024 10,08 10,00 -0,79% 9,93 10,21 10,04 9,98 10,02 9.218 5.608.342.700
28/8/2024 10,17 10,08 -1,08% 9,97 10,28 10,07 10,07 10,10 6.678 2.712.325.200
27/8/2024 10,20 10,19 -0,59% 10,09 10,28 10,18 10,19 10,21 4.242 1.718.541.300
26/8/2024 10,32 10,25 -0,58% 10,06 10,34 10,20 10,23 10,25 5.601 1.786.530.400
23/8/2024 9,80 10,31 +6,51% 9,73 10,36 10,12 10,30 10,32 12.395 5.648.239.200
22/8/2024 10,15 9,68 -4,63% 9,68 10,15 9,84 9,68 9,72 8.198 4.270.987.600
21/8/2024 10,31 10,15 -1,46% 10,03 10,42 10,18 10,15 10,19 9.099 3.021.035.200
20/8/2024 10,61 10,30 -2,92% 10,20 10,66 10,34 10,30 10,34 9.613 2.988.868.300
19/8/2024 9,85 10,61 +8,27% 9,73 10,69 10,33 10,60 10,61 12.715 4.950.311.400
16/8/2024 10,25 9,80 -2,97% 9,80 10,25 9,98 9,79 9,80 9.051 3.401.342.100
15/8/2024 10,09 10,10 +0,80% 10,00 10,29 10,14 10,10 10,11 89 4.312.488.100
14/8/2024 10,16 10,02 -1,18% 9,96 10,20 10,06 10,02 10,04 9.162 3.903.525.400
13/8/2024 10,60 10,14 -4,07% 10,08 10,63 10,34 10,12 10,14 9.444 3.648.510.100
12/8/2024 10,38 10,57 +2,32% 10,35 10,74 10,54 10,56 10,60 9.341 3.689.204.600
9/8/2024 10,38 10,33 -3,46% 9,88 10,60 10,25 10,32 10,33 9.874 10.993.597.500
8/8/2024 10,90 10,70 -0,93% 10,67 11,02 10,80 10,69 10,81 1.908 6.573.573.000
7/8/2024 10,37 10,80 +5,16% 10,37 10,92 10,72 10,78 10,80 1.891 4.759.737.600
6/8/2024 10,71 10,27 -4,38% 9,98 10,80 10,30 10,24 10,27 6.484 7.201.229.300
5/8/2024 10,32 10,74 -0,09% 10,23 10,85 10,63 10,74 10,77 1.895 3.333.466.200
2/8/2024 10,75 10,75 +0,47% 10,53 10,93 10,70 10,75 10,76 8.767 4.314.226.800
1/8/2024 11,12 10,70 -2,19% 10,59 11,21 10,82 10,67 10,70 9.200 3.834.514.600
31/7/2024 10,91 10,94 +1,39% 10,70 11,05 10,87 10,94 10,95 9.484 3.567.830.900
30/7/2024 10,85 10,79 -1,10% 10,71 11,12 10,85 10,79 10,80 1.182 3.448.376.400
29/7/2024 10,96 10,91 -0,82% 10,83 11,12 10,97 10,90 10,94 8.460 4.460.207.800
26/7/2024 10,61 11,00 +4,36% 10,45 11,04 10,83 10,95 11,00 764 3.804.287.400
25/7/2024 10,59 10,54 -0,94% 10,51 10,74 10,60 10,54 10,55 8.814 3.261.007.300
24/7/2024 10,99 10,64 -3,45% 10,59 10,99 10,74 10,63 10,64 16 3.764.842.300
23/7/2024 11,41 11,02 -3,76% 11,00 11,41 11,14 11,01 11,02 8.837 3.485.398.500
22/7/2024 11,35 11,45 +1,33% 11,35 11,53 11,44 11,48 11,46 4.516 1.549.321.900
19/7/2024 11,56 11,30 -1,82% 11,23 11,71 11,41 11,66 11,32 5.090 2.094.452.400
18/7/2024 11,76 11,51 -3,28% 11,41 11,77 11,58 11,50 11,53 9.803 3.751.622.500
17/7/2024 11,98 11,90 -1,24% 11,65 12,13 11,91 11,87 11,91 8.701 4.001.463.600
16/7/2024 12,35 12,05 -2,43% 11,90 12,52 12,15 12,04 12,05 3.067 4.505.737.100
15/7/2024 12,00 12,35 +3,26% 11,76 12,42 12,17 12,37 12,36 1.165 3.784.333.300
12/7/2024 11,85 11,96 +1,36% 11,53 12,04 11,84 11,93 11,96 7.946 3.120.352.900
11/7/2024 12,19 11,80 -0,84% 11,64 12,22 11,82 11,80 11,81 2.754 5.225.668.900
10/7/2024 12,25 11,90 -1,24% 11,86 12,49 12,05 11,89 11,95 2.478 5.982.832.100
9/7/2024 11,79 12,05 +1,86% 11,66 12,09 11,91 12,02 12,05 6.853 2.949.678.900
8/7/2024 11,64 11,83 +1,02% 11,37 11,84 11,64 11,80 11,84 8.046 3.747.463.300
5/7/2024 11,60 11,71 +0,09% 11,28 11,71 11,52 11,68 11,71 9.490 4.110.100.600
4/7/2024 11,27 11,70 +4,93% 11,27 11,70 11,50 11,64 11,70 7.924 4.669.595.700
3/7/2024 10,58 11,15 +7,21% 10,58 11,18 10,98 11,11 11,15 2.923 7.316.761.900
2/7/2024 10,60 10,40 -1,79% 10,36 10,66 10,47 10,39 10,42 5.460 2.842.428.800
1/7/2024 10,40 10,59 +1,73% 10,25 10,80 10,59 10,58 10,62 7.904 4.111.508.900
28/6/2024 10,96 10,41 -5,71% 10,41 11,04 10,61 10,41 10,46 80 4.309.755.300
27/6/2024 10,64 11,04 +3,66% 10,59 11,06 10,88 11,04 11,05 6.621 2.857.427.000
26/6/2024 10,72 10,65 -1,30% 10,46 10,74 10,59 10,62 10,65 7.497 3.245.084.400
25/6/2024 11,11 10,79 -2,88% 10,76 11,12 10,87 10,78 10,84 9.991 4.154.672.000
24/6/2024 10,82 11,11 +2,49% 10,75 11,14 10,93 11,06 11,12 1.570 7.006.925.900
21/6/2024 10,84 10,84 -1,19% 10,59 11,04 10,84 10,82 10,85 9.928 5.702.617.300
20/6/2024 11,27 10,97 -1,08% 10,93 11,54 11,15 10,96 10,98 2.774 6.897.456.000
19/6/2024 10,71 11,09 +4,33% 10,62 11,14 10,88 11,09 11,10 6.610 3.135.872.600
18/6/2024 10,76 10,63 -1,39% 10,55 10,88 10,67 10,63 10,64 8.363 3.231.986.500
17/6/2024 11,11 10,78 -3,92% 10,74 11,12 10,85 10,77 10,79 8.083 4.274.478.300
14/6/2024 11,20 11,22 -0,71% 11,08 11,46 11,23 11,18 11,22 6.586 3.907.312.900
13/6/2024 11,34 11,30 -0,44% 11,17 11,50 11,30 11,28 11,30 9.102 5.428.664.400
12/6/2024 11,67 11,35 -1,22% 11,18 11,83 11,39 11,33 11,33 9.805 11.323.517.900
11/6/2024 11,24 11,49 +2,77% 11,21 11,49 11,37 11,45 11,49 1.181 9.205.636.900
10/6/2024 11,34 11,18 -1,76% 11,13 11,51 11,30 11,17 11,24 4.996 5.621.507.500
7/6/2024 11,55 11,38 -3,15% 11,37 11,65 11,49 11,37 11,38 5.113 5.793.093.100
6/6/2024 11,85 11,75 +0,43% 11,62 12,01 11,79 11,75 11,76 782 9.093.510.800
5/6/2024 11,83 11,70 -1,02% 11,62 12,04 11,78 11,70 11,71 9.640 4.476.504.700
4/6/2024 12,02 11,82 -1,42% 11,68 12,20 11,85 11,82 11,83 268 3.610.462.300
3/6/2024 12,10 11,99 -0,99% 11,81 12,33 12,04 11,97 12,00 1.604 4.815.137.600
31/5/2024 12,76 12,11 -3,74% 11,98 12,86 12,21 12,11 12,14 2.497 6.187.123.900
29/5/2024 12,46 12,58 -3,75% 12,16 12,81 12,52 12,58 12,60 7.316 8.895.551.200
28/5/2024 13,40 13,07 -0,15% 12,87 13,68 13,20 13,04 13,07 3.820 9.182.109.200
27/5/2024 13,76 13,09 -3,96% 12,98 13,98 13,32 13,08 13,10 6.292 4.601.338.500
24/5/2024 13,79 13,63 -0,94% 13,41 13,94 13,65 13,62 13,68 9.692 4.582.117.500
23/5/2024 14,10 13,76 -1,43% 13,22 14,56 13,75 13,75 13,76 4.257 15.448.999.300
22/5/2024 13,81 13,96 +1,09% 13,81 14,56 14,11 13,95 13,97 45 13.799.605.500
21/5/2024 12,72 13,81 +10,22% 12,68 13,97 13,62 13,80 13,82 9.158 20.270.553.600
20/5/2024 12,88 12,53 -2,87% 12,53 12,90 12,68 12,52 12,53 6.762 8.864.607.900
17/5/2024 12,99 12,90 -1,53% 12,82 13,20 12,98 12,90 12,92 3.012 5.803.883.400
16/5/2024 13,78 13,10 -4,87% 13,04 13,84 13,23 13,10 13,12 8.327 9.807.589.200
15/5/2024 13,91 13,77 -0,86% 13,65 14,36 13,96 13,77 13,79 2.928 6.573.207.100
14/5/2024 13,92 13,89 +0,94% 13,88 14,50 14,09 13,88 13,89 5.904 13.950.546.500
13/5/2024 14,99 13,76 -11,85% 13,74 15,07 14,02 13,76 13,79 8.262 18.543.395.900
10/5/2024 16,12 15,61 -3,16% 15,47 16,38 15,77 15,58 15,61 1.323 5.180.264.300
9/5/2024 15,57 16,12 +0,31% 14,85 16,12 15,46 16,11 16,12 5.128 9.470.040.700
8/5/2024 16,01 16,07 -1,35% 15,66 16,11 15,91 16,05 16,08 6.693 4.019.330.500
7/5/2024 16,45 16,29 -0,37% 16,12 16,70 16,34 16,29 16,30 8.597 4.095.128.300
6/5/2024 16,01 16,35 +1,05% 16,00 16,73 16,41 16,35 16,39 3.521 7.332.710.000
3/5/2024 15,73 16,18 +6,87% 15,64 16,31 16,06 16,15 16,18 2.482 7.129.705.400
2/5/2024 14,93 15,14 +3,77% 14,88 15,43 15,13 15,13 15,20 9.638 4.619.942.300
30/4/2024 15,24 14,59 -4,95% 14,45 15,24 14,65 14,57 14,60 7.132 6.316.106.700
29/4/2024 15,55 15,35 -1,41% 15,08 15,61 15,26 15,31 15,35 9.173 4.089.380.200
26/4/2024 15,25 15,57 +2,98% 15,20 15,68 15,49 15,57 15,58 817 5.968.904.400
25/4/2024 14,30 15,12 +5,73% 14,01 15,12 14,75 15,10 15,13 3.435 7.883.099.300
24/4/2024 14,20 14,30 +0,92% 14,01 14,45 14,22 14,29 14,30 9.380 4.591.979.800
23/4/2024 13,95 14,17 +0,64% 13,70 14,22 14,03 14,16 14,18 9.856 3.677.403.800
22/4/2024 14,05 14,08 +0,36% 13,90 14,36 14,10 14,08 14,11 1.885 4.355.184.000
19/4/2024 14,03 14,03 0,00% 13,94 14,37 14,10 13,98 14,03 3.429 6.015.398.400
18/4/2024 14,05 14,03 -0,07% 13,91 14,65 14,32 14,02 14,03 5.826 6.516.767.100
17/4/2024 14,28 14,04 -0,43% 13,92 14,36 14,10 14,03 14,07 7.425 5.775.030.000
16/4/2024 14,00 14,10 -0,91% 13,86 14,46 14,20 14,10 14,16 7.287 7.189.088.500
15/4/2024 14,90 14,23 -4,56% 14,15 14,90 14,40 14,21 14,24 8.417 10.153.917.500
12/4/2024 15,51 14,91 -5,21% 14,74 15,52 15,12 14,90 14,91 4.352 9.391.111.400
11/4/2024 16,22 15,73 -3,56% 15,63 16,38 15,84 15,72 15,74 4.526 6.289.950.800
10/4/2024 16,85 16,31 -3,55% 16,20 16,85 16,38 16,30 16,33 2.138 6.315.572.000
9/4/2024 16,91 16,91 +0,42% 16,64 17,00 16,84 16,90 16,94 8.353 3.834.518.800
8/4/2024 16,67 16,84 +1,14% 16,48 16,94 16,75 16,81 16,85 8.760 3.402.734.600
5/4/2024 16,70 16,65 -0,36% 16,59 16,99 16,72 16,64 16,70 248 4.542.972.700
4/4/2024 17,06 16,71 -0,77% 16,51 17,36 16,98 16,69 16,71 9.722 8.252.829.500
3/4/2024 17,54 16,84 -4,05% 16,69 17,66 16,93 16,83 16,85 5.482 10.412.518.400
2/4/2024 17,90 17,55 -2,39% 17,07 18,12 17,42 17,55 17,58 7.503 9.520.685.800
1/4/2024 18,18 17,98 -0,72% 17,98 18,59 18,29 17,97 17,98 894 7.624.586.200
28/3/2024 17,63 18,11 +2,72% 17,40 18,39 18,04 18,10 18,13 8.380 5.080.371.500
27/3/2024 18,02 17,63 -2,16% 17,31 18,25 17,55 17,59 17,63 7.229 12.175.023.000
26/3/2024 18,67 18,02 -3,43% 17,91 18,78 18,17 18,01 18,02 1.405 11.671.268.200
25/3/2024 18,59 18,66 +0,38% 18,52 18,97 18,75 18,66 18,68 1.823 3.947.261.200
22/3/2024 18,76 18,59 -0,96% 18,45 18,88 18,58 18,57 18,67 9.961 4.124.720.200
21/3/2024 19,25 18,77 -2,75% 18,50 19,35 18,77 18,76 18,77 3.748 6.682.384.700
20/3/2024 18,91 19,30 +2,28% 18,43 19,50 18,98 19,29 19,41 4.398 8.875.735.200
19/3/2024 18,55 18,87 +2,50% 18,28 19,20 18,76 18,87 18,90 3.953 8.519.665.000
18/3/2024 19,32 18,41 -3,81% 18,28 19,49 18,70 18,40 18,43 6.119 19.781.370.300
15/3/2024 20,64 19,14 -9,76% 18,98 20,80 19,48 19,13 19,15 8.101 39.520.025.100
14/3/2024 21,65 21,21 -1,62% 20,82 21,65 21,14 21,21 21,25 3.536 11.987.853.600
13/3/2024 21,11 21,56 +1,36% 21,03 21,58 21,39 21,52 21,57 7.775 4.592.158.200
12/3/2024 21,32 21,27 +0,47% 20,80 21,47 21,15 21,25 21,28 9.190 5.054.631.000
11/3/2024 21,26 21,17 -0,75% 20,83 21,40 21,12 21,16 21,20 7.088 3.550.897.000
8/3/2024 21,66 21,33 -1,52% 21,14 21,93 21,45 0,00 0,00 2.101 6.363.454.900
7/3/2024 20,94 21,66 +3,88% 20,64 21,66 21,32 21,65 21,67 5.838 8.819.348.900
6/3/2024 20,50 20,85 +2,31% 20,50 21,56 21,05 20,68 20,85 8.110 10.735.224.800
5/3/2024 20,09 20,38 +2,05% 20,05 20,82 20,51 20,36 20,40 8.646 4.330.670.600
4/3/2024 20,65 19,97 -2,87% 19,69 20,67 19,97 19,96 19,97 7.835 4.103.528.800
1/3/2024 20,43 20,56 +0,98% 20,29 20,79 20,49 20,56 20,57 7.094 3.961.559.900
29/2/2024 20,20 20,36 +0,25% 19,91 20,48 20,27 20,33 20,37 6.971 3.876.117.400
28/2/2024 20,66 20,31 -1,74% 20,19 20,82 20,51 20,30 20,33 2.287 6.281.256.700
27/2/2024 19,76 20,67 +5,08% 19,71 20,77 20,36 20,67 20,74 3.522 8.553.835.000
26/2/2024 19,46 19,67 +0,56% 19,32 19,86 19,69 19,67 19,70 5.009 2.550.930.300
23/2/2024 19,90 19,56 -1,61% 19,08 19,92 19,47 0,00 0,00 4.695 8.646.072.700
22/2/2024 19,76 19,88 +1,74% 19,54 20,01 19,81 19,85 19,88 1.681 4.972.017.600
21/2/2024 19,44 19,54 +0,21% 19,00 19,56 19,34 19,46 19,54 1.406 4.805.418.000
20/2/2024 19,20 19,50 +1,19% 19,09 19,60 19,48 19,42 19,52 7.709 5.596.237.500
19/2/2024 19,01 19,27 +0,89% 19,00 19,60 19,35 19,23 19,28 8.983 3.946.540.300
16/2/2024 18,79 19,10 +2,52% 18,76 19,71 19,21 19,10 19,17 6.261 9.136.174.400
15/2/2024 18,80 18,63 -0,21% 18,51 18,95 18,67 18,61 18,63 2.121 5.860.540.800
14/2/2024 18,74 18,67 -0,48% 18,43 18,80 18,68 18,66 18,69 2.178 3.594.846.300
9/2/2024 18,99 18,76 -1,37% 18,66 19,54 19,01 0,00 0,00 9.654 6.563.365.100
8/2/2024 18,74 19,02 +0,11% 18,70 19,12 18,90 19,01 19,05 6.112 9.464.593.500
7/2/2024 18,94 19,00 +0,05% 18,80 19,13 18,98 18,99 19,00 2.426 7.338.988.600
6/2/2024 18,31 18,99 +3,66% 18,29 19,20 18,94 18,99 19,00 2.622 6.797.495.300
5/2/2024 18,51 18,32 -0,92% 18,10 18,70 18,37 18,31 18,32 6.545 9.266.091.100
2/2/2024 19,87 18,49 -3,35% 18,38 19,99 18,79 18,48 18,50 6.082 13.195.121.100
1/2/2024 19,32 19,13 -0,78% 18,93 19,44 19,19 19,13 19,16 4.716 6.616.918.200
31/1/2024 19,00 19,28 +1,63% 18,78 19,55 19,27 19,28 19,29 5.903 11.048.728.200
30/1/2024 19,59 18,97 -2,92% 18,64 19,59 18,90 18,95 18,98 8.354 10.326.345.500
29/1/2024 19,79 19,54 -1,16% 19,49 20,00 19,69 19,53 19,59 9.137 4.127.963.200
26/1/2024 19,53 19,77 +1,28% 18,99 19,78 19,50 19,77 19,78 3.350 6.348.262.500
25/1/2024 20,41 19,52 -4,41% 19,52 20,55 20,03 19,50 19,60 2.459 7.845.999.200
24/1/2024 21,26 20,42 -3,72% 20,40 21,51 20,81 20,41 20,49 2.160 5.896.523.200
23/1/2024 20,91 21,21 +1,73% 20,84 21,30 21,07 21,21 21,22 566 4.912.077.600
22/1/2024 21,02 20,85 -0,76% 20,68 21,45 20,96 20,85 20,86 5.592 7.164.924.600
19/1/2024 20,45 21,01 +3,45% 20,01 21,26 20,59 21,01 21,09 3.187 9.537.482.300
18/1/2024 20,83 20,31 -2,36% 20,30 21,21 20,72 20,30 20,37 8.792 4.814.512.300
17/1/2024 20,55 20,80 +0,34% 20,46 20,88 20,64 20,78 20,80 6.313 8.090.859.700
16/1/2024 21,02 20,73 -2,72% 20,40 21,10 20,68 20,70 20,73 5.332 6.913.928.700
15/1/2024 20,99 21,31 +1,48% 20,84 21,49 21,27 21,31 21,32 8.835 4.038.916.300
12/1/2024 20,70 21,00 +1,01% 20,14 21,19 20,89 21,00 21,04 3.329 7.602.269.500
11/1/2024 20,67 20,79 +0,24% 20,50 21,05 20,79 20,79 20,83 1.198 5.592.472.400
10/1/2024 21,15 20,74 -1,75% 20,57 21,33 20,82 20,74 20,75 7.182 4.748.897.200
9/1/2024 20,88 21,11 +0,43% 20,60 21,20 20,91 21,07 21,13 8.794 4.920.019.500
8/1/2024 20,62 21,02 +1,06% 20,58 21,35 21,00 21,00 21,05 2.499 7.364.045.000
5/1/2024 20,43 20,80 +1,46% 20,33 21,83 21,15 20,79 20,80 4.749 7.764.350.400
4/1/2024 20,88 20,50 -1,96% 20,25 20,93 20,55 20,50 20,53 3.149 7.176.017.200
3/1/2024 21,20 20,91 -2,15% 20,57 21,40 20,85 20,90 20,95 6.698 8.086.427.200
2/1/2024 22,40 21,37 -4,68% 21,25 22,56 21,68 21,37 21,38 1.934 5.274.971.600
28/12/2023 22,72 22,42 -1,80% 22,32 22,99 22,51 22,37 22,42 6.713 4.466.410.600
27/12/2023 22,34 22,83 +1,92% 22,34 22,87 22,65 22,81 22,85 8.039 5.276.444.900
26/12/2023 22,19 22,40 +0,54% 22,17 22,55 22,40 22,40 22,41 5.318 2.872.440.900
22/12/2023 22,91 22,28 -2,79% 22,18 22,94 22,44 22,27 22,28 1.159 5.237.455.200
21/12/2023 22,95 22,92 +0,79% 22,62 23,09 22,89 22,86 22,92 9.067 3.857.097.900
20/12/2023 22,80 22,74 -0,74% 22,58 23,24 22,88 22,72 22,76 707 5.204.390.200
19/12/2023 22,83 22,91 +0,31% 22,75 23,39 22,98 22,85 22,91 5.770 7.564.799.300
18/12/2023 23,00 22,84 +1,02% 22,30 23,18 22,77 22,76 22,86 166 5.711.171.000
15/12/2023 23,00 22,61 -1,82% 22,32 23,12 22,63 22,61 22,63 1.933 6.602.054.100
14/12/2023 22,60 23,03 +2,90% 22,60 23,57 23,25 23,03 23,08 1.311 14.669.210.200
13/12/2023 20,97 22,38 +6,93% 20,94 22,57 21,86 22,37 22,39 7.972 9.302.760.200
12/12/2023 21,05 20,93 +0,10% 20,81 21,22 20,94 20,92 20,95 7.407 3.356.399.000
11/12/2023 21,62 20,91 -3,24% 20,82 21,68 21,11 20,89 20,97 6.972 3.770.279.700
8/12/2023 21,12 21,61 +1,98% 20,90 21,75 21,33 21,60 21,61 6.388 7.060.474.000
7/12/2023 20,27 21,19 +4,75% 20,26 21,37 21,05 21,12 21,20 4.165 9.094.250.300
6/12/2023 20,50 20,23 -0,69% 20,16 20,73 20,47 20,23 20,32 1.632 5.237.860.400
5/12/2023 20,22 20,37 +1,55% 20,03 20,64 20,33 20,36 20,38 2.854 7.153.027.900
4/12/2023 20,64 20,06 -2,95% 19,90 20,73 20,17 20,05 20,06 9.759 5.308.003.000
1/12/2023 20,03 20,67 +2,89% 19,93 20,81 20,53 20,66 20,69 1.085 6.431.194.000
30/11/2023 20,56 20,09 -1,52% 20,02 20,65 20,21 20,09 20,13 3.780 7.876.110.300
29/11/2023 20,99 20,40 -2,58% 20,30 21,12 20,66 20,39 20,40 2.453 7.218.653.500
28/11/2023 21,07 20,94 -1,46% 20,81 21,72 21,19 20,93 20,95 1.266 13.092.649.500
27/11/2023 20,15 21,25 +10,73% 20,10 21,25 20,83 21,25 21,26 5.357 16.645.692.500
24/11/2023 19,60 19,19 -2,04% 19,19 19,61 19,37 19,19 19,26 8.942 3.425.533.200
23/11/2023 19,54 19,59 +0,77% 19,43 19,90 19,68 19,59 19,63 6.036 3.088.453.300
22/11/2023 20,00 19,44 -1,42% 19,25 20,17 19,56 19,42 19,44 8.303 10.041.450.300
21/11/2023 20,21 19,72 -3,19% 19,45 20,30 19,76 19,68 19,73 8.815 8.647.326.600
20/11/2023 20,23 20,37 +0,59% 20,22 20,74 20,49 20,35 20,38 2.348 6.074.947.600
17/11/2023 20,62 20,25 -0,54% 19,83 20,62 20,16 20,25 20,32 5.756 8.915.979.000
16/11/2023 19,75 20,36 +2,78% 19,72 20,82 20,47 20,34 20,39 6.520 15.940.292.100
14/11/2023 20,38 19,81 -0,70% 18,60 20,68 19,61 19,79 19,81 9.865 26.708.854.300
13/11/2023 19,81 19,95 +0,86% 19,65 20,39 19,97 19,95 20,00 2.725 8.322.236.000
10/11/2023 19,30 19,78 +3,67% 19,22 20,21 19,90 19,75 19,80 5.653 8.685.619.000
9/11/2023 19,25 19,08 +0,16% 18,83 19,87 19,30 19,06 19,08 2.920 11.582.292.900
8/11/2023 18,49 19,05 +2,64% 18,49 19,39 18,99 19,00 19,05 6.642 7.760.084.400
7/11/2023 17,56 18,56 +5,33% 17,46 18,73 18,34 18,55 18,56 8.729 9.110.964.500
6/11/2023 19,42 17,62 -8,85% 17,62 19,60 18,13 17,61 17,62 6.818 9.552.089.300
3/11/2023 18,49 19,33 +7,15% 18,49 19,33 19,07 19,33 19,34 9.896 9.315.183.100
1/11/2023 17,76 18,04 +1,75% 17,54 18,07 17,83 18,02 18,04 9.627 8.366.017.500
31/10/2023 17,80 17,73 +0,06% 17,38 17,95 17,72 17,72 17,73 1.427 5.136.121.300
30/10/2023 18,56 17,72 -3,70% 17,70 18,65 17,96 17,70 17,77 7.464 7.344.298.300
27/10/2023 18,87 18,40 -2,02% 18,23 19,15 18,56 18,39 18,42 5.403 7.968.293.600
26/10/2023 18,30 18,78 +2,68% 18,21 18,87 18,65 18,77 18,79 6.716 6.775.535.100
25/10/2023 18,43 18,29 -1,40% 18,10 18,77 18,34 18,29 18,34 8.842 9.430.269.200
24/10/2023 18,83 18,55 +0,60% 17,75 18,83 18,28 18,51 18,55 272 9.969.109.600
23/10/2023 18,15 18,44 +0,82% 17,97 18,80 18,46 18,40 18,44 7.303 7.724.369.300
20/10/2023 18,46 18,29 -1,93% 18,18 18,93 18,40 18,21 18,29 2.875 5.737.385.800
19/10/2023 18,52 18,65 +0,76% 18,42 19,09 18,74 18,55 18,66 1.726 7.508.735.500
18/10/2023 19,00 18,51 -3,54% 18,36 19,00 18,61 18,51 18,52 1.950 9.392.913.800
17/10/2023 19,85 19,19 -4,15% 19,14 19,92 19,42 19,18 19,20 814 10.297.247.100
16/10/2023 19,77 20,02 +2,04% 19,71 20,33 19,97 20,00 20,03 4.682 6.887.805.000
13/10/2023 20,20 19,62 -3,78% 19,51 20,28 19,77 19,60 19,62 3.974 8.113.279.900
11/10/2023 20,89 20,39 -2,16% 20,32 21,03 20,62 20,38 20,40 1.048 11.208.124.500
10/10/2023 19,71 20,84 +6,11% 19,71 21,00 20,67 20,75 20,84 1.520 12.805.276.600
9/10/2023 18,89 19,64 +1,76% 18,65 19,82 19,30 19,58 19,64 9.248 8.620.854.900
6/10/2023 20,65 19,30 -7,66% 18,00 20,65 18,79 19,28 19,30 6.965 32.674.381.000
5/10/2023 20,93 20,90 -0,14% 20,76 21,48 21,04 20,89 21,00 950 11.283.346.500
4/10/2023 19,50 20,93 +7,61% 19,50 21,10 20,60 20,92 20,94 5.560 16.747.307.000
3/10/2023 19,73 19,45 -2,11% 19,45 20,04 19,76 19,45 19,51 1.910 9.637.722.600
2/10/2023 19,80 19,87 0,00% 19,62 20,15 19,90 19,86 19,93 3.828 8.871.260.700
29/9/2023 19,81 19,87 +1,38% 19,55 20,26 19,83 19,80 19,87 4.815 7.632.028.800
28/9/2023 19,03 19,60 +3,87% 18,60 19,60 19,13 19,60 19,61 1.753 11.529.308.300
27/9/2023 19,15 18,87 -0,68% 18,72 19,64 19,06 18,84 18,87 9.210 13.464.067.800
26/9/2023 18,89 19,00 -0,21% 18,86 19,51 19,22 18,99 19,00 1.476 11.459.082.000
25/9/2023 19,25 19,04 -1,40% 18,82 19,39 19,04 18,98 19,04 5.874 6.994.349.200
22/9/2023 19,87 19,31 -1,63% 19,19 20,37 19,67 19,30 19,33 132 10.253.581.400
21/9/2023 19,85 19,63 -2,73% 19,23 20,04 19,65 19,63 19,66 2.427 11.459.546.600
20/9/2023 20,54 20,18 -0,74% 20,11 20,90 20,41 20,17 20,18 6.568 8.822.023.100
19/9/2023 21,25 20,33 -4,15% 20,13 21,25 20,43 20,31 20,36 5.433 9.558.164.100
18/9/2023 20,20 21,21 +4,74% 20,19 21,86 21,31 21,20 21,21 1.235 13.266.083.900
15/9/2023 20,96 20,25 -3,11% 20,25 21,03 20,58 20,25 20,48 4.734 10.066.703.300
14/9/2023 21,14 20,90 -0,90% 20,83 21,26 20,96 20,90 20,95 1.307 7.099.492.200
13/9/2023 20,56 21,09 +2,28% 20,45 21,45 21,07 20,93 21,09 2.564 13.369.085.800
12/9/2023 20,80 20,62 -1,25% 20,47 21,26 20,86 20,61 20,62 6.958 12.575.909.700
11/9/2023 20,90 20,88 +0,19% 20,30 21,03 20,66 20,79 20,88 4.748 7.974.160.800
8/9/2023 20,17 20,84 +2,51% 19,98 20,95 20,69 20,82 20,84 3.217 8.265.530.400
6/9/2023 19,86 20,33 +2,32% 19,78 20,89 20,37 20,28 20,34 2.851 14.292.015.200
5/9/2023 20,30 19,87 -3,40% 19,64 20,42 19,99 19,87 19,89 6.537 8.557.807.800
4/9/2023 21,03 20,57 -2,56% 20,52 21,39 20,89 20,57 20,59 2.094 5.679.589.600
1/9/2023 20,50 21,11 +3,63% 20,50 21,43 21,02 20,97 21,11 2.680 7.626.336.800
31/8/2023 20,95 20,37 -2,16% 20,24 20,95 20,54 20,36 20,39 292 8.001.891.600
30/8/2023 20,79 20,82 +0,82% 20,47 21,09 20,78 20,82 20,83 6.644 8.504.810.100
29/8/2023 21,01 20,65 -1,01% 19,97 21,11 20,43 20,64 20,70 1.074 10.486.538.900
28/8/2023 21,35 20,86 -0,86% 20,57 21,51 20,86 20,85 20,86 482 10.981.598.800
25/8/2023 22,00 21,04 -4,15% 20,70 22,05 21,11 21,04 21,06 7.912 9.677.270.200
24/8/2023 22,31 21,95 -1,35% 21,91 22,66 22,23 21,95 21,99 3.954 7.957.258.900
23/8/2023 21,96 22,25 +1,27% 21,76 22,35 22,13 22,15 22,26 0 9.712.476.900
22/8/2023 21,49 21,97 +3,05% 21,41 21,97 21,65 21,81 21,97 2.697 15.463.989.500
21/8/2023 21,88 21,32 -5,03% 21,20 22,08 21,50 21,32 21,35 2.461 7.640.957.200
18/8/2023 22,17 22,45 +0,90% 21,76 23,05 22,47 22,45 22,46 5.916 10.778.273.100
17/8/2023 22,78 22,25 -1,11% 21,22 22,78 21,91 22,20 22,25 6.556 18.485.353.200
16/8/2023 22,01 22,50 +5,09% 21,88 22,89 22,44 22,45 22,50 9.406 22.640.329.400
15/8/2023 20,62 21,41 +4,29% 19,92 21,43 20,72 21,39 21,42 2.396 18.486.537.000
14/8/2023 24,00 20,53 -14,46% 20,53 24,07 21,44 20,53 20,54 6.454 41.991.158.400
11/8/2023 22,50 24,00 +8,16% 22,50 24,62 23,99 24,00 24,02 9.262 28.792.092.300
10/8/2023 22,01 22,19 +2,12% 21,78 22,54 22,23 22,18 22,20 6.232 9.340.445.500
9/8/2023 22,56 21,73 -4,10% 21,57 22,56 21,89 21,71 21,73 6.576 8.813.177.700
8/8/2023 21,40 22,66 +3,99% 21,40 22,88 22,41 22,63 22,67 8.690 12.714.582.600
7/8/2023 21,78 21,79 +0,83% 20,92 21,83 21,42 21,76 21,79 1.627 7.287.229.800
4/8/2023 21,37 21,61 +0,98% 21,36 22,14 21,75 21,55 21,62 5.517 7.263.859.200
3/8/2023 22,80 21,40 -4,12% 21,29 23,30 22,21 21,40 21,41 6.913 8.937.697.200
2/8/2023 22,08 22,32 +0,09% 21,96 22,63 22,29 22,32 22,35 1.885 5.185.391.100
1/8/2023 21,90 22,30 +0,50% 21,60 22,46 21,94 22,30 22,33 2.583 8.071.680.000
31/7/2023 21,69 22,19 +2,97% 21,63 22,27 22,06 22,15 22,19 4.646 7.183.367.500
28/7/2023 20,61 21,55 +4,87% 20,58 21,61 21,31 21,53 21,55 1.662 5.983.866.500
27/7/2023 20,80 20,55 -1,20% 20,40 21,20 20,72 20,55 20,56 5.318 8.606.805.700
26/7/2023 20,93 20,80 -0,67% 20,42 21,01 20,69 20,79 20,82 6.162 7.608.625.100
25/7/2023 21,65 20,94 -1,18% 20,58 21,89 21,14 20,94 20,99 5.349 8.102.591.100
24/7/2023 20,81 21,19 +0,90% 20,72 21,46 21,08 21,19 21,20 84 4.926.545.700
21/7/2023 20,38 21,00 +2,79% 20,27 21,15 20,89 21,00 21,01 1.868 5.709.372.900
20/7/2023 20,56 20,43 -0,24% 20,11 20,90 20,46 20,39 20,44 3.364 5.441.482.000
19/7/2023 20,30 20,48 +0,64% 20,15 20,74 20,50 20,48 20,49 8.329 8.325.562.100
18/7/2023 18,96 20,35 +7,11% 18,93 20,83 20,09 20,34 20,37 1.258 11.891.941.900
17/7/2023 18,58 19,00 +0,80% 18,10 19,18 18,82 19,00 19,02 5.342 7.169.519.500
14/7/2023 19,03 18,85 -2,03% 18,67 19,24 18,90 18,84 18,86 1.082 5.657.246.100
13/7/2023 19,19 19,24 -2,48% 18,65 19,65 19,21 19,22 19,24 3.240 14.148.400.200
12/7/2023 20,16 19,73 -0,80% 19,73 20,26 20,01 19,72 19,77 1.951 6.936.085.000
11/7/2023 20,01 19,89 -0,55% 19,09 20,06 19,61 19,89 19,90 6.621 6.640.455.500
10/7/2023 19,89 20,00 0,00% 19,73 20,28 19,99 19,90 20,00 585 4.460.120.800
7/7/2023 20,09 20,00 +0,25% 19,76 20,39 20,07 19,97 20,00 9.999 9.413.546.800
6/7/2023 20,47 19,95 -3,25% 19,79 20,47 20,03 19,95 19,96 7.608 8.280.598.000
5/7/2023 19,91 20,62 +2,33% 19,85 21,51 20,81 20,62 20,64 3.808 14.395.172.800
4/7/2023 19,85 20,15 +1,56% 19,50 20,25 20,01 20,11 20,15 3.726 7.995.641.600
3/7/2023 20,02 19,84 +0,10% 19,58 20,47 19,97 19,84 19,86 1.975 10.558.137.000
30/6/2023 19,65 19,82 +0,87% 19,45 20,59 19,94 19,78 19,82 6.256 16.336.744.400
29/6/2023 18,02 19,65 +10,08% 17,97 19,76 19,06 19,64 19,65 258 13.680.405.400
28/6/2023 17,14 17,85 +4,63% 17,00 18,26 17,80 17,81 17,85 2.735 9.674.827.900
27/6/2023 17,73 17,06 -2,68% 16,72 18,30 17,21 16,98 17,06 8.045 14.021.373.100
26/6/2023 18,33 17,53 -4,88% 17,27 18,55 17,69 17,52 17,53 4.304 12.247.065.900
23/6/2023 19,54 18,43 -7,99% 17,92 19,69 18,49 18,42 18,44 9.723 21.689.667.900
22/6/2023 20,10 20,03 -1,57% 19,08 20,27 19,64 20,02 20,10 2.545 13.721.831.800
21/6/2023 19,63 20,35 +4,57% 19,55 21,18 20,55 20,35 20,37 7.259 24.830.348.100
20/6/2023 18,93 19,46 +2,42% 18,71 19,46 19,16 19,44 19,47 2.157 9.642.806.800
19/6/2023 18,70 19,00 +2,10% 18,54 19,27 18,94 19,00 19,05 6.595 8.847.288.200
16/6/2023 18,81 18,61 -1,74% 18,36 18,92 18,66 18,60 18,61 8.174 9.196.472.800
15/6/2023 17,92 18,94 +5,57% 17,71 18,97 18,33 18,93 18,95 54 16.067.173.100
14/6/2023 16,36 17,94 +9,86% 16,25 17,94 17,22 17,91 17,94 4.843 10.670.245.700
13/6/2023 16,98 16,33 -3,49% 16,19 17,00 16,64 16,33 16,34 2.932 5.868.067.800
12/6/2023 16,60 16,92 +1,74% 16,53 17,15 16,85 16,89 16,92 1.274 5.909.106.900
9/6/2023 16,83 16,63 -0,66% 16,12 16,91 16,57 16,61 16,63 4.400 7.434.631.800
7/6/2023 16,25 16,74 +3,91% 16,21 17,47 16,82 16,70 16,75 5.510 11.244.190.700
6/6/2023 15,34 16,11 +5,16% 15,00 16,21 15,95 16,10 16,12 5.262 11.240.752.000
5/6/2023 14,99 15,32 +2,34% 14,70 15,37 15,17 15,29 15,32 8.800 4.852.903.800
2/6/2023 15,30 14,97 -0,07% 14,81 15,50 15,07 14,97 14,98 4.522 7.619.888.200
1/6/2023 14,18 14,98 +6,47% 14,10 15,50 14,99 14,91 14,99 505 16.514.500.000
31/5/2023 14,11 14,07 -0,85% 13,74 14,35 14,08 14,07 14,10 9.040 7.212.170.100
30/5/2023 14,42 14,19 -0,98% 14,16 14,58 14,33 14,17 14,19 1.826 7.535.566.100
29/5/2023 14,10 14,33 +1,78% 14,00 14,40 14,28 14,33 14,34 8.463 5.231.726.200
26/5/2023 14,12 14,08 +1,66% 13,66 14,16 13,97 14,08 14,09 988 4.377.832.000
25/5/2023 13,65 13,85 +3,59% 13,65 14,28 13,89 13,81 13,85 3.571 6.086.008.300
24/5/2023 13,50 13,37 -1,69% 13,15 13,60 13,42 13,36 13,40 1.113 7.478.172.100
23/5/2023 13,40 13,60 +1,49% 13,22 13,92 13,63 13,55 13,60 4.259 10.391.550.900
22/5/2023 13,15 13,40 +2,13% 13,03 13,65 13,40 13,40 13,41 9.891 5.165.935.600
19/5/2023 13,13 13,12 +0,46% 12,89 13,55 13,21 13,11 13,12 6.662 10.654.628.200
18/5/2023 12,48 13,06 +3,90% 12,45 13,41 13,12 13,05 13,10 8.135 12.558.595.600
17/5/2023 11,86 12,57 +5,99% 11,81 12,57 12,27 12,57 12,58 8.851 5.970.472.100
16/5/2023 12,19 11,86 -3,58% 11,76 12,38 11,97 11,85 11,86 6.572 6.908.174.400
15/5/2023 12,44 12,30 -1,13% 12,19 12,68 12,40 12,30 12,31 3.448 7.517.018.000
12/5/2023 12,35 12,44 +1,06% 12,12 12,96 12,44 12,42 12,44 7.438 11.039.854.900
11/5/2023 11,28 12,31 +8,08% 11,28 12,38 11,95 12,25 12,32 3.078 17.033.672.300
10/5/2023 10,37 11,39 +23,80% 10,11 11,63 11,02 11,38 11,39 480 20.075.417.100
9/5/2023 9,46 9,20 -2,95% 9,19 9,97 9,49 9,20 9,21 4.840 5.944.807.300
8/5/2023 9,32 9,48 +2,27% 9,27 9,58 9,46 9,47 9,51 8.410 3.098.164.600
5/5/2023 8,63 9,27 +8,17% 8,58 9,37 9,11 9,23 9,27 3.797 6.141.175.100
4/5/2023 8,51 8,57 +4,90% 8,13 8,66 8,45 8,56 8,58 3.829 4.358.727.600
3/5/2023 7,83 8,17 +4,61% 7,76 8,35 8,16 8,15 8,17 8.044 3.408.804.700
2/5/2023 8,11 7,81 -3,82% 7,65 8,18 7,82 7,81 7,82 9.398 3.453.013.600
28/4/2023 7,96 8,12 +2,01% 7,81 8,16 8,04 8,12 8,13 6.110 2.019.297.100
27/4/2023 7,81 7,96 +2,18% 7,63 7,98 7,91 7,95 7,96 6.095 2.522.574.400
26/4/2023 8,00 7,79 -1,89% 7,75 8,05 7,85 7,79 7,80 4.863 1.499.542.500
25/4/2023 7,86 7,94 +1,02% 7,70 8,05 7,89 7,93 7,94 7.188 2.538.932.300
24/4/2023 7,59 7,86 +3,01% 7,52 7,93 7,77 7,85 7,87 4.974 1.607.442.600
20/4/2023 7,36 7,63 +3,67% 7,21 7,72 7,47 7,63 7,64 6.887 2.731.159.700
19/4/2023 7,86 7,36 -7,07% 7,33 7,86 7,54 7,36 7,37 3.393 3.591.388.400
18/4/2023 8,18 7,92 -2,70% 7,88 8,27 7,99 7,92 7,95 6.031 1.912.481.900
17/4/2023 8,16 8,14 -0,25% 8,11 8,38 8,22 8,13 8,14 5.105 1.350.912.700
14/4/2023 8,24 8,16 -1,45% 7,99 8,31 8,15 8,15 8,16 5.884 1.596.602.000
13/4/2023 8,15 8,28 +2,10% 8,11 8,45 8,31 8,25 8,28 6.428 1.914.039.600
12/4/2023 8,04 8,11 +1,50% 7,97 8,34 8,15 8,10 8,11 1.241 2.993.965.500
11/4/2023 7,51 7,99 +10,06% 7,40 8,00 7,82 7,95 7,99 4.577 5.126.458.200
10/4/2023 7,08 7,26 +2,69% 7,04 7,32 7,22 7,24 7,26 8.631 2.093.799.100
6/4/2023 7,02 7,07 -0,14% 6,87 7,20 7,00 7,07 7,09 6.242 1.834.486.900
5/4/2023 6,99 7,08 +1,72% 6,81 7,11 6,99 7,05 7,08 8.624 2.838.026.300
4/4/2023 7,02 6,96 +0,43% 6,90 7,24 7,06 6,96 6,97 8.594 2.124.499.600
3/4/2023 7,04 6,93 -1,70% 6,73 7,15 6,88 6,93 6,94 9.903 3.349.418.400
31/3/2023 7,30 7,05 -3,29% 6,98 7,51 7,19 7,05 7,07 9.415 3.178.625.900
30/3/2023 6,89 7,29 +7,05% 6,89 7,32 7,17 7,28 7,29 9.482 3.372.433.600
29/3/2023 6,97 6,81 -1,45% 6,48 7,02 6,73 6,80 6,81 9.215 3.302.246.600
28/3/2023 6,93 6,91 -1,29% 6,81 7,09 6,96 6,91 6,92 5.858 1.592.939.000
27/3/2023 7,26 7,00 -3,18% 6,86 7,36 6,99 6,99 7,00 803 3.617.834.800
24/3/2023 6,75 7,23 +10,38% 6,75 7,55 7,15 7,23 7,24 8.171 7.928.455.900
23/3/2023 7,23 6,55 -8,90% 6,51 7,27 6,72 6,54 6,55 918 3.151.898.100
22/3/2023 7,37 7,19 -2,18% 7,13 7,91 7,42 7,19 7,20 4.182 5.301.488.200
21/3/2023 7,16 7,35 +3,38% 7,04 7,44 7,22 7,34 7,35 2.402 3.204.732.200
20/3/2023 7,68 7,11 -6,08% 7,09 7,81 7,25 7,11 7,12 9.879 3.085.756.600
17/3/2023 7,29 7,57 +2,85% 7,17 7,63 7,44 7,56 7,57 9.221 3.324.643.900
16/3/2023 7,36 7,36 0,00% 7,06 7,55 7,29 7,36 7,37 7.949 6.065.725.100
15/3/2023 7,03 7,36 +1,94% 6,98 7,45 7,24 7,35 7,36 9.665 2.633.484.200
14/3/2023 7,35 7,22 -2,17% 7,11 7,48 7,23 7,21 7,22 7.881 2.325.643.600
13/3/2023 7,12 7,38 +1,37% 7,02 7,40 7,29 7,37 7,38 8.642 2.173.250.600
10/3/2023 7,48 7,28 -3,83% 7,10 7,48 7,25 7,28 7,29 573 2.531.173.700
9/3/2023 7,55 7,57 +0,13% 7,46 7,90 7,66 7,56 7,58 4.095 4.681.044.700
8/3/2023 6,74 7,56 +12,17% 6,66 7,68 7,42 7,55 7,56 8.562 6.621.005.700
7/3/2023 6,77 6,74 +0,15% 6,65 6,98 6,77 6,73 6,74 9.267 4.371.725.100
6/3/2023 6,70 6,73 +0,90% 6,58 6,80 6,70 6,72 6,73 498 3.262.498.500
3/3/2023 6,68 6,67 -0,30% 6,64 6,92 6,76 6,66 6,67 9.073 3.409.613.300
2/3/2023 6,80 6,69 -2,19% 6,69 6,97 6,81 6,68 6,72 522 2.580.140.000
1/3/2023 7,11 6,84 -2,98% 6,77 7,16 6,91 6,83 6,84 4.865 4.107.711.700
28/2/2023 7,53 7,05 -5,75% 7,05 7,53 7,23 7,05 7,06 185 4.155.832.600
27/2/2023 7,69 7,48 -1,19% 7,38 7,75 7,51 7,47 7,48 6.390 3.230.277.400
24/2/2023 7,66 7,57 -1,56% 7,53 7,79 7,63 7,57 7,59 6.751 1.773.827.300
23/2/2023 7,80 7,69 0,00% 7,63 7,96 7,74 7,69 7,71 7.571 2.786.346.600
22/2/2023 8,09 7,69 -5,30% 7,60 8,30 7,76 7,69 7,70 347 3.646.114.100
17/2/2023 8,24 8,12 -3,10% 8,12 8,36 8,19 8,12 8,15 6.718 2.545.005.600
16/2/2023 8,30 8,38 +0,24% 8,09 8,53 8,31 8,37 8,38 9.058 2.943.188.900
15/2/2023 8,02 8,36 +4,11% 7,99 8,75 8,38 8,36 8,37 4.585 5.291.441.300
14/2/2023 8,65 8,03 -6,41% 7,99 8,73 8,31 8,02 8,03 5.024 5.997.971.400
13/2/2023 8,51 8,58 +0,47% 8,45 8,71 8,57 8,58 8,60 4.470 1.801.008.200
10/2/2023 8,35 8,54 +2,64% 8,35 8,63 8,50 8,53 8,54 9.246 4.332.265.900
9/2/2023 8,89 8,32 -6,20% 8,29 9,00 8,52 8,31 8,32 1.808 6.115.178.300
8/2/2023 8,86 8,87 +1,03% 8,59 8,98 8,76 8,87 8,88 190 4.837.143.400
7/2/2023 9,01 8,78 -1,68% 8,73 9,21 8,90 8,78 8,79 5.714 4.589.807.500
6/2/2023 9,05 8,93 -0,78% 8,61 9,25 8,89 8,92 8,93 6.956 9.649.203.700
3/2/2023 10,28 9,00 -12,79% 8,98 10,28 9,52 8,99 9,00 7.067 7.691.938.800
2/2/2023 10,29 10,32 -0,58% 10,22 10,60 10,48 10,32 10,33 2.564 4.554.598.600
1/2/2023 10,49 10,38 +0,48% 10,14 10,63 10,33 10,37 10,38 5.432 7.394.747.000
31/1/2023 9,68 10,33 +7,16% 9,61 10,36 10,04 10,32 10,33 9.541 11.881.530.100
30/1/2023 9,50 9,64 +2,01% 9,43 9,79 9,56 9,61 9,64 9.882 5.638.739.500
27/1/2023 9,59 9,45 -1,56% 9,34 9,61 9,48 9,44 9,45 4.909 3.887.654.700
26/1/2023 9,66 9,60 -0,21% 9,51 9,85 9,64 9,60 9,61 5.471 2.245.641.100
25/1/2023 9,52 9,62 +0,73% 9,43 9,74 9,59 9,62 9,64 5.185 4.506.115.000
24/1/2023 9,42 9,55 +1,81% 9,42 9,59 9,51 9,54 9,55 6.936 2.556.777.700
23/1/2023 9,43 9,38 -0,42% 9,35 9,69 9,44 9,38 9,40 249 4.509.673.000
20/1/2023 9,52 9,42 -0,42% 9,25 9,61 9,45 9,41 9,42 9.282 2.772.603.600
19/1/2023 9,12 9,46 +2,27% 8,88 9,58 9,35 9,46 9,49 7.429 6.520.551.400
18/1/2023 9,26 9,25 +0,87% 9,21 9,50 9,31 9,25 9,26 1.738 3.565.360.100
17/1/2023 9,33 9,17 -1,29% 9,16 9,54 9,28 9,17 9,18 9.474 3.662.602.800
16/1/2023 9,20 9,29 +0,32% 9,14 9,42 9,27 9,28 9,29 464 3.131.324.900
13/1/2023 9,46 9,26 -3,34% 9,12 9,55 9,28 9,26 9,28 1.235 4.829.655.300
12/1/2023 9,64 9,58 -1,24% 9,42 10,00 9,72 9,58 9,59 4.096 5.229.538.000
11/1/2023 9,76 9,70 -0,72% 9,32 9,77 9,53 9,69 9,70 8.809 6.169.327.100
10/1/2023 9,59 9,77 +1,35% 9,42 9,86 9,73 9,76 9,77 5.042 6.508.374.100
9/1/2023 9,65 9,64 -1,13% 9,38 9,97 9,73 9,64 9,65 4.836 3.952.435.100
6/1/2023 9,43 9,75 +3,61% 9,36 9,81 9,68 9,74 9,76 2.008 5.348.458.900
5/1/2023 9,33 9,41 +1,29% 9,26 9,60 9,43 9,40 9,41 2.737 4.636.604.000
4/1/2023 9,17 9,29 +1,31% 8,93 9,35 9,13 9,28 9,29 2.090 8.690.880.700
3/1/2023 9,79 9,17 -6,33% 9,14 9,84 9,43 9,16 9,17 7.496 4.601.047.700
2/1/2023 10,05 9,79 -3,74% 9,67 10,05 9,80 9,79 9,80 4.683 3.817.729.100
29/12/2022 10,46 10,17 -2,49% 9,98 10,58 10,18 10,17 10,19 8.066 3.044.810.300
28/12/2022 9,96 10,43 +5,35% 9,91 10,54 10,36 10,43 10,45 9.861 2.943.399.900
27/12/2022 10,23 9,90 -2,85% 9,46 10,38 9,80 9,89 9,90 8.190 4.264.686.100
26/12/2022 10,04 10,19 +1,39% 9,68 10,25 9,98 10,17 10,22 5.362 2.274.313.400
23/12/2022 10,08 10,05 +0,30% 9,92 10,40 10,11 10,05 10,06 9.087 2.756.841.100
22/12/2022 9,99 10,02 +0,40% 9,78 10,17 9,91 10,02 10,04 7.428 2.789.753.400
21/12/2022 10,26 9,98 -1,38% 9,72 10,26 9,92 9,98 9,99 4.677 5.555.673.800
20/12/2022 9,84 10,12 +1,61% 9,75 10,43 10,15 10,11 10,12 9.981 2.691.145.000
19/12/2022 9,66 9,96 +3,64% 9,62 10,20 9,95 9,95 9,96 53 3.144.089.400
16/12/2022 9,86 9,61 -2,73% 9,54 10,14 9,78 9,60 9,61 2.284 3.263.431.000
15/12/2022 9,70 9,88 +0,71% 9,65 10,18 9,91 9,87 9,88 1.304 6.126.244.000
14/12/2022 9,60 9,81 +1,45% 9,41 9,96 9,66 9,81 9,84 6.699 3.939.741.800
13/12/2022 9,91 9,67 -1,12% 9,54 10,37 9,95 9,67 9,68 819 5.260.961.400
12/12/2022 10,08 9,78 -2,40% 9,42 10,29 9,71 9,78 9,79 5.378 6.711.296.100
9/12/2022 10,80 10,02 -5,83% 9,98 10,81 10,25 10,01 10,02 3.517 6.573.618.600
8/12/2022 10,69 10,64 -0,93% 10,44 10,88 10,66 10,63 10,64 3.539 4.355.746.300
7/12/2022 10,70 10,74 +0,37% 10,49 10,97 10,75 10,74 10,75 403 3.350.623.700
6/12/2022 10,84 10,70 -0,28% 10,45 10,92 10,64 10,70 10,71 503 2.947.059.100
5/12/2022 11,07 10,73 -3,51% 10,62 11,24 10,83 10,72 10,73 2.318 3.957.785.400
2/12/2022 11,40 11,12 -1,68% 11,08 11,73 11,29 11,12 11,15 5.502 4.980.396.600
1/12/2022 11,46 11,31 -1,65% 11,12 11,60 11,30 11,31 11,32 8.947 4.920.628.800
30/11/2022 11,50 11,50 +0,17% 10,86 11,76 11,37 11,50 11,52 5.602 8.335.019.500
29/11/2022 11,33 11,48 +1,68% 11,15 11,67 11,47 11,47 11,48 2.695 4.356.174.300
28/11/2022 11,23 11,29 +0,53% 11,11 11,50 11,29 11,29 11,30 8.355 3.129.132.600
25/11/2022 11,81 11,23 -4,91% 11,18 11,83 11,37 11,23 11,24 424 4.125.703.800
24/11/2022 11,66 11,81 +3,60% 11,64 12,04 11,83 11,80 11,81 9.192 3.803.710.800
23/11/2022 11,40 11,40 0,00% 11,04 11,58 11,29 11,40 11,41 6.485 5.113.396.900
22/11/2022 11,54 11,40 -1,21% 11,12 11,67 11,40 11,39 11,40 1.948 3.621.331.300
21/11/2022 11,49 11,54 +2,12% 11,19 11,72 11,44 11,53 11,54 2.908 4.692.506.900
18/11/2022 12,25 11,30 -4,32% 11,26 12,77 11,83 11,30 11,31 3.721 8.507.270.400
17/11/2022 12,21 11,81 -4,68% 11,26 12,42 11,76 11,80 11,81 3.540 13.048.334.100
16/11/2022 12,46 12,39 -0,72% 11,97 12,81 12,37 12,36 12,39 4.084 10.174.276.200
14/11/2022 13,03 12,48 -2,50% 12,31 13,05 12,57 12,48 12,49 7.653 5.673.048.500
11/11/2022 11,95 12,80 +8,38% 11,48 13,35 12,69 12,79 12,80 6.635 19.519.379.100
10/11/2022 13,40 11,81 -13,92% 11,53 13,49 12,12 11,81 11,82 4.233 19.733.886.100
9/11/2022 13,92 13,72 -1,86% 13,60 14,23 13,82 13,72 13,74 7.398 7.371.288.400
8/11/2022 14,54 13,98 -4,31% 13,84 14,73 14,17 13,97 13,98 5.426 9.468.536.900
7/11/2022 16,34 14,61 -10,64% 14,61 16,67 15,25 14,61 14,64 5.486 12.928.854.100
4/11/2022 16,24 16,35 +1,74% 15,85 16,71 16,37 16,34 16,35 7.911 8.737.756.000
3/11/2022 16,29 16,07 -2,25% 15,93 16,87 16,36 16,05 16,07 7.342 10.605.718.700
1/11/2022 16,19 16,44 +1,92% 15,76 16,88 16,37 16,43 16,44 9.979 13.536.663.700
31/10/2022 16,09 16,13 +5,42% 15,26 16,46 15,87 16,13 16,14 8.745 27.220.365.000
28/10/2022 14,73 15,30 +2,89% 14,62 15,75 15,10 15,28 15,30 2.782 18.013.889.200
27/10/2022 13,50 14,87 +11,14% 13,42 15,48 14,85 14,83 14,87 4.264 23.265.318.900
26/10/2022 13,09 13,38 +1,75% 12,94 13,48 13,26 13,37 13,38 5.266 13.570.063.200
25/10/2022 12,52 13,15 +4,61% 12,41 13,29 13,05 13,15 13,16 7.926 7.371.393.300
24/10/2022 12,47 12,57 +0,16% 12,24 12,82 12,48 12,56 12,59 4.406 4.426.155.200
21/10/2022 12,05 12,55 +2,87% 11,73 12,84 12,22 12,54 12,55 8.509 12.784.297.900
20/10/2022 12,60 12,20 -3,17% 12,02 12,73 12,21 12,20 12,22 8.104 8.177.256.800
19/10/2022 13,34 12,60 -5,62% 12,23 13,34 12,52 12,59 12,60 3.173 10.808.104.300
18/10/2022 13,17 13,35 +3,17% 12,63 13,59 13,14 13,27 13,35 458 8.441.330.700
17/10/2022 13,23 12,94 -1,45% 12,86 13,32 13,04 12,94 12,95 5.339 6.005.881.600
14/10/2022 14,30 13,13 -7,92% 13,11 14,36 13,50 13,13 13,14 4.245 6.820.306.000
13/10/2022 14,20 14,26 -1,86% 13,86 14,43 14,15 14,26 14,27 6.446 6.999.514.400
11/10/2022 14,74 14,53 -1,56% 14,37 14,94 14,59 14,53 14,54 9.371 3.144.026.800
10/10/2022 15,10 14,76 -1,47% 14,42 15,22 14,70 14,73 14,76 3.120 3.861.367.600
7/10/2022 15,15 14,98 -1,32% 14,74 15,16 14,95 14,98 14,99 3.866 4.678.550.000
6/10/2022 14,64 15,18 +4,98% 14,57 15,39 15,14 15,18 15,19 2.833 12.680.333.300
5/10/2022 14,78 14,46 -1,70% 14,38 15,10 14,72 14,46 14,48 4.600 8.130.040.300
4/10/2022 14,40 14,71 +3,45% 13,99 14,86 14,51 14,71 14,72 880 10.367.635.600
3/10/2022 14,50 14,22 -1,59% 13,06 14,56 13,89 14,21 14,22 5.039 24.876.046.300
30/9/2022 13,82 14,45 +5,40% 13,26 14,59 14,15 14,45 14,46 702 8.504.655.100
29/9/2022 14,00 13,71 -3,38% 13,40 14,18 13,72 13,71 13,73 3.159 10.828.797.800
28/9/2022 12,78 14,19 +11,38% 12,60 14,30 13,77 14,18 14,19 2.490 12.213.690.500
27/9/2022 13,64 12,74 -3,63% 12,50 13,66 12,82 12,70 12,74 5.282 5.287.405.800
26/9/2022 13,70 13,22 -3,64% 13,07 13,95 13,40 13,20 13,22 7.976 6.387.214.800
23/9/2022 13,28 13,72 +1,70% 13,15 13,90 13,55 13,70 13,72 4.401 7.782.555.900
22/9/2022 12,86 13,49 +5,80% 12,82 13,49 13,32 13,47 13,49 247 9.565.429.400
21/9/2022 12,73 12,75 +0,24% 12,58 13,03 12,77 12,74 12,75 3.470 6.220.412.800
20/9/2022 12,45 12,72 +3,41% 12,09 13,04 12,67 12,72 12,73 8.050 12.812.690.700
19/9/2022 10,69 12,30 +14,10% 10,55 12,57 11,97 12,29 12,30 9.321 22.422.957.600
16/9/2022 11,29 10,78 -5,52% 10,72 11,30 10,84 10,78 10,81 1.852 11.618.020.200
15/9/2022 11,50 11,41 -1,21% 11,34 11,62 11,44 11,40 11,41 782 3.505.427.200
14/9/2022 12,00 11,55 -2,70% 11,50 12,00 11,68 11,55 11,56 1.138 4.449.304.100
13/9/2022 12,25 11,87 -5,34% 11,81 12,25 12,00 11,87 11,88 515 4.492.638.600
12/9/2022 12,65 12,54 -0,08% 12,49 12,98 12,65 12,54 12,55 6.162 2.563.866.300
9/9/2022 12,30 12,55 +3,21% 12,24 12,68 12,49 12,53 12,55 2.181 6.786.340.800
8/9/2022 12,21 12,16 +1,33% 11,94 12,26 12,11 12,14 12,17 9.967 3.588.066.100
6/9/2022 12,43 12,00 -3,61% 11,91 12,43 12,05 11,99 12,00 9.883 3.528.450.700
5/9/2022 12,52 12,45 -0,32% 12,33 12,61 12,45 12,45 12,46 5.197 3.341.164.600
2/9/2022 12,70 12,49 -1,03% 12,35 12,76 12,52 12,46 12,49 8.932 3.413.355.100
1/9/2022 12,29 12,62 +2,52% 12,13 12,69 12,45 12,62 12,66 8.739 2.946.258.200
31/8/2022 12,75 12,31 -1,76% 12,21 12,78 12,39 12,29 12,31 7.494 3.076.336.500
30/8/2022 12,91 12,53 -1,80% 12,45 13,05 12,70 12,52 12,53 6.337 2.200.806.200
29/8/2022 12,79 12,76 0,00% 12,65 13,08 12,92 12,76 12,77 9.030 3.581.445.200
26/8/2022 13,00 12,76 -1,85% 12,60 13,34 12,83 12,76 12,77 7.751 4.260.895.300
25/8/2022 12,70 13,00 +3,17% 12,70 13,14 12,95 12,99 13,00 6.045 5.860.234.600
24/8/2022 12,32 12,60 +2,61% 12,27 12,78 12,51 12,59 12,60 5.141 7.160.724.800
23/8/2022 12,22 12,28 +1,15% 12,12 12,44 12,27 12,27 12,28 3.056 5.881.504.000
22/8/2022 12,19 12,14 -1,54% 11,93 12,27 12,13 12,13 12,14 2.717 4.529.690.400
19/8/2022 12,46 12,33 -1,75% 12,28 12,82 12,51 12,33 12,34 6.024 8.698.291.900
18/8/2022 13,38 12,55 -5,28% 12,55 13,40 12,73 12,55 12,56 8.825 10.014.650.500
17/8/2022 13,91 13,25 -5,56% 13,19 14,36 13,62 13,24 13,25 1.887 11.663.311.000
16/8/2022 15,71 14,03 -11,76% 13,80 15,71 14,22 14,02 14,03 5.688 15.560.219.900
15/8/2022 15,45 15,90 +2,25% 15,45 16,08 15,73 15,87 15,90 2.627 5.782.414.900
12/8/2022 15,56 15,55 +0,65% 15,37 15,73 15,51 15,55 15,58 8.892 3.734.787.100
11/8/2022 16,12 15,45 -4,10% 15,13 16,43 15,60 15,45 15,46 2.623 5.131.004.200
10/8/2022 15,50 16,11 +7,04% 15,36 16,75 16,31 16,11 16,16 8.427 10.896.152.000
9/8/2022 15,52 15,05 -2,59% 14,73 15,52 14,99 15,03 15,05 870 2.988.707.000
8/8/2022 15,10 15,45 +3,07% 15,01 15,66 15,39 15,45 15,46 8.979 2.611.431.000
5/8/2022 14,86 14,99 +0,74% 14,72 15,30 14,99 14,99 15,01 8.193 2.906.821.300
4/8/2022 14,35 14,88 +4,20% 14,23 14,97 14,68 14,80 14,88 5.044 5.888.122.700
3/8/2022 13,17 14,28 +8,51% 13,13 14,30 13,94 14,28 14,29 477 4.044.694.100
2/8/2022 13,38 13,16 -2,08% 13,12 13,56 13,22 13,15 13,17 6.881 2.571.071.400
1/8/2022 13,26 13,44 +1,43% 13,03 13,57 13,33 13,44 13,50 7.022 2.831.758.800
29/7/2022 13,60 13,25 -2,07% 13,11 13,63 13,25 13,25 13,27 6.740 2.247.340.100
28/7/2022 13,53 13,53 -2,24% 13,18 13,79 13,46 13,53 13,58 7.178 2.841.476.600
27/7/2022 12,97 13,84 +7,20% 12,97 13,90 13,57 13,82 13,85 1.304 4.782.627.800
26/7/2022 13,50 12,91 -4,65% 12,82 13,62 13,22 12,83 12,91 3.203 9.700.068.200
25/7/2022 14,04 13,54 -2,59% 13,52 14,15 13,71 13,53 13,59 6.540 2.054.909.700
22/7/2022 14,16 13,90 -1,35% 13,74 14,38 13,98 13,90 13,92 2.073 4.100.398.900
21/7/2022 14,22 14,09 -1,40% 13,74 14,28 13,96 14,07 14,09 9.985 4.175.558.300
20/7/2022 13,96 14,29 +1,20% 13,35 14,61 14,07 14,29 14,30 5.143 7.162.589.800
19/7/2022 14,74 14,12 -4,01% 13,34 14,88 14,00 14,12 14,13 6.580 10.021.962.500
18/7/2022 14,73 14,71 -0,07% 14,48 15,56 15,11 14,70 14,71 5.921 7.935.858.900
15/7/2022 14,15 14,72 +4,03% 13,82 14,80 14,44 14,70 14,72 135 6.798.342.000
14/7/2022 13,73 14,15 +1,87% 13,55 14,27 13,95 14,15 14,16 9.591 8.276.438.900
13/7/2022 14,10 13,89 -3,41% 13,65 14,10 13,88 13,89 13,90 9.815 9.940.586.000
12/7/2022 14,29 14,38 +0,70% 14,11 14,72 14,39 14,38 14,39 528 5.397.514.200
11/7/2022 14,67 14,28 -4,23% 14,13 14,92 14,41 14,28 14,29 9.675 2.688.994.900
8/7/2022 15,10 14,91 -2,23% 14,66 15,46 14,93 14,88 14,91 2.980 6.381.305.300
7/7/2022 13,82 15,25 +10,51% 13,69 15,25 14,73 15,21 15,25 6.682 8.167.239.900
6/7/2022 12,53 13,80 +9,44% 12,51 13,80 13,33 13,78 13,80 5.039 5.222.040.500
5/7/2022 12,39 12,61 +1,53% 11,93 12,74 12,31 12,59 12,62 2.296 4.281.721.700
4/7/2022 12,86 12,42 -4,31% 12,38 12,90 12,53 12,42 12,43 9.693 2.900.234.700
1/7/2022 12,85 12,98 -0,69% 12,68 13,31 12,96 12,94 12,98 1.074 2.858.576.500
30/6/2022 13,30 13,07 -2,46% 12,82 13,32 13,10 13,07 13,08 3.583 3.284.319.100
29/6/2022 13,48 13,40 -1,33% 13,22 13,82 13,42 13,39 13,40 8.947 2.723.177.900
28/6/2022 13,83 13,58 -2,72% 13,45 14,11 13,70 13,57 13,58 293 2.503.688.400
27/6/2022 14,20 13,96 -1,97% 13,87 14,50 14,05 13,96 13,99 309 3.392.895.800
24/6/2022 13,86 14,24 +3,56% 13,49 14,36 14,05 14,23 14,24 7.016 4.494.583.700
23/6/2022 13,60 13,75 +1,18% 13,35 14,06 13,75 13,74 13,75 169 4.012.075.700
22/6/2022 12,89 13,59 +3,19% 12,89 13,80 13,53 13,58 13,59 7.918 2.269.081.300
21/6/2022 13,64 13,17 -3,45% 12,95 13,73 13,15 13,12 13,17 2.839 4.486.746.900
20/6/2022 13,35 13,64 +2,33% 13,28 13,94 13,68 13,64 13,67 172 2.936.882.900
17/6/2022 13,52 13,33 -2,98% 13,02 13,64 13,31 13,33 13,34 6.766 7.353.823.400
15/6/2022 13,70 13,74 +2,00% 13,41 14,00 13,72 13,74 13,75 731 3.255.175.900
14/6/2022 13,45 13,47 +0,90% 13,33 13,66 13,45 13,45 13,47 7.617 2.615.078.000
13/6/2022 13,85 13,35 -6,32% 13,31 13,85 13,54 13,34 13,37 2.302 3.569.238.000
10/6/2022 14,83 14,25 -4,94% 14,23 14,92 14,37 14,25 14,26 1.629 3.823.231.500
9/6/2022 14,85 14,99 +0,47% 14,84 15,42 15,16 14,98 14,99 8.285 2.755.406.200
8/6/2022 15,03 14,92 -1,71% 14,91 15,43 15,08 14,92 14,95 6.301 2.306.556.100
7/6/2022 15,10 15,18 +0,07% 14,90 15,44 15,18 15,18 15,20 6.663 3.252.352.900
6/6/2022 15,75 15,17 -3,50% 15,13 15,83 15,36 15,15 15,20 5.322 1.648.903.400
3/6/2022 16,64 15,72 -5,59% 15,59 16,64 15,83 15,72 15,73 7.843 3.457.234.000
2/6/2022 16,65 16,65 +1,22% 16,50 17,20 16,80 16,64 16,68 7.959 2.907.604.700
1/6/2022 16,27 16,45 +1,67% 15,86 16,59 16,15 16,44 16,45 9.046 5.086.812.600
31/5/2022 16,46 16,18 -2,18% 16,11 16,80 16,34 16,16 16,18 9.050 3.989.837.500
30/5/2022 17,38 16,54 -4,12% 16,46 17,53 16,71 16,53 16,54 5.620 2.624.763.000
27/5/2022 18,01 17,25 -4,49% 17,18 18,04 17,34 17,24 17,25 7.514 3.587.557.100
26/5/2022 17,65 18,06 +2,21% 17,60 18,19 17,99 18,06 18,08 7.220 3.240.187.700
25/5/2022 17,52 17,67 0,00% 17,30 17,91 17,63 17,67 17,69 6.876 3.069.376.500
24/5/2022 17,75 17,67 -1,61% 16,92 17,78 17,37 17,67 17,71 9.990 4.049.995.800
23/5/2022 17,82 17,96 +1,30% 17,66 18,18 17,95 17,95 17,96 8.235 2.363.427.000
20/5/2022 18,14 17,73 -1,34% 17,23 18,24 17,59 17,70 17,73 326 3.973.131.100
19/5/2022 17,59 17,97 +2,22% 17,35 18,17 17,87 17,95 17,97 9.564 4.147.023.000
18/5/2022 17,49 17,58 +0,11% 17,16 17,77 17,47 17,51 17,58 685 3.594.422.900
17/5/2022 16,96 17,56 +4,34% 16,96 18,26 17,69 17,56 17,59 6.819 9.058.469.100
16/5/2022 16,81 16,83 -0,65% 16,62 17,20 16,90 16,82 16,83 8.041 2.825.490.100
13/5/2022 15,65 16,94 +12,11% 15,55 17,08 16,55 16,94 16,95 4.974 7.027.695.600
12/5/2022 14,23 15,11 +6,04% 14,17 15,13 14,78 15,08 15,11 8.886 3.371.009.200
11/5/2022 14,83 14,25 -2,93% 14,23 15,15 14,53 14,25 14,29 7.684 2.490.650.900
10/5/2022 14,71 14,68 +0,55% 14,31 15,01 14,47 14,68 14,71 6.860 10.445.956.500
9/5/2022 14,89 14,60 -3,44% 14,57 15,13 14,75 14,60 14,66 44 2.765.812.200
6/5/2022 15,57 15,12 -2,83% 15,03 15,74 15,29 15,11 15,17 892 3.526.411.400
5/5/2022 16,18 15,56 -5,70% 15,31 16,28 15,58 15,55 15,56 8.587 3.289.551.900
4/5/2022 15,70 16,50 +4,43% 15,28 16,60 15,72 16,49 16,50 1.005 4.032.150.900
3/5/2022 15,78 15,80 +0,13% 15,63 16,15 15,85 15,75 15,80 7.596 2.118.293.400
2/5/2022 16,12 15,78 -2,11% 15,50 16,33 15,75 15,77 15,78 450 3.036.044.900
29/4/2022 16,90 16,12 -3,82% 16,12 17,11 16,43 16,12 16,15 1.753 3.990.143.000
28/4/2022 16,75 16,82 +0,36% 16,37 16,96 16,76 16,80 16,82 7.843 2.320.611.000
27/4/2022 16,85 16,76 +1,02% 16,57 17,26 16,86 16,76 16,77 9.976 3.738.599.400
26/4/2022 16,58 16,59 -0,66% 16,06 17,06 16,51 16,59 16,60 2.414 4.651.999.100
25/4/2022 16,10 16,70 +2,52% 15,81 16,87 16,32 16,70 16,71 3.615 5.025.057.200
22/4/2022 16,68 16,29 -4,96% 16,19 16,92 16,47 16,28 16,30 1.313 3.714.430.900
20/4/2022 17,55 17,14 -2,34% 17,14 17,78 17,37 17,13 17,14 8.102 3.690.266.700
19/4/2022 17,17 17,55 +1,39% 16,82 17,65 17,30 17,55 17,56 1.340 4.332.667.100
18/4/2022 17,30 17,31 +0,12% 17,02 17,47 17,24 17,23 17,32 7.612 2.737.299.200
14/4/2022 18,52 17,29 -7,09% 17,25 18,57 17,61 17,29 17,30 385 9.345.941.700
13/4/2022 19,00 18,61 -1,27% 18,61 19,23 18,81 18,61 18,65 142 8.352.409.200
12/4/2022 19,80 18,85 -3,63% 18,63 20,10 19,18 18,83 18,85 6.172 8.490.032.500
11/4/2022 20,00 19,56 -3,88% 19,43 20,46 19,71 19,51 19,56 252 5.172.419.100
8/4/2022 20,45 20,35 -1,83% 19,80 20,79 20,43 20,34 20,35 1.284 4.831.678.300
7/4/2022 20,15 20,73 +1,67% 20,07 20,97 20,65 20,73 20,77 1.347 8.180.331.400
6/4/2022 20,69 20,39 -2,67% 19,68 20,94 20,23 20,39 20,40 5.498 5.569.744.600
5/4/2022 21,90 20,95 -4,29% 20,89 22,09 21,27 20,94 20,95 9.782 4.334.543.100
4/4/2022 22,00 21,89 -0,32% 21,70 22,33 21,96 21,88 21,89 7.701 2.976.320.600
1/4/2022 21,09 21,96 +4,87% 21,09 22,27 21,77 21,96 21,98 7.004 6.501.143.300
31/3/2022 22,00 20,94 -4,47% 20,84 22,20 21,24 20,94 20,96 2.487 5.760.531.800
30/3/2022 21,38 21,92 +3,45% 20,99 22,39 21,98 21,92 21,94 6.197 7.890.173.300
29/3/2022 21,92 21,19 +0,38% 21,16 22,00 21,40 21,19 21,28 926 4.642.249.100
28/3/2022 20,85 21,11 +0,67% 20,84 21,55 21,22 21,11 21,12 600 5.252.903.900
25/3/2022 19,34 20,97 +9,05% 19,26 21,24 20,69 20,95 20,97 2.283 10.864.837.100
24/3/2022 18,90 19,23 +2,29% 18,64 19,43 19,14 19,21 19,23 1.367 4.148.912.300
23/3/2022 18,42 18,80 +2,06% 17,80 19,25 18,66 18,80 18,82 7.395 7.994.282.900
22/3/2022 17,51 18,42 +4,66% 17,51 18,54 18,30 18,41 18,42 6.655 7.950.285.300
21/3/2022 17,50 17,60 +0,17% 17,35 18,24 17,65 17,59 17,60 2.515 5.832.537.800
18/3/2022 15,76 17,57 +11,13% 15,69 17,59 16,86 17,53 17,57 0 12.396.994.700
17/3/2022 16,45 15,81 -3,60% 15,12 16,63 15,58 15,80 15,81 4.885 17.560.851.700
16/3/2022 18,03 16,40 -10,48% 16,01 18,35 16,50 16,39 16,40 4.552 23.780.260.000
15/3/2022 17,70 18,32 +2,81% 17,55 18,43 18,09 18,32 18,33 280 6.196.465.900
14/3/2022 18,15 17,82 -1,11% 17,65 18,41 17,87 17,81 17,82 7.843 2.864.273.000
11/3/2022 19,00 18,02 -4,91% 17,90 19,26 18,36 18,01 18,02 1.357 4.397.239.800
10/3/2022 18,70 18,95 -2,02% 18,42 19,26 18,86 18,94 18,95 2.171 6.008.016.900
9/3/2022 18,36 19,34 +6,97% 18,28 19,48 19,13 19,27 19,34 3.597 5.436.105.500
8/3/2022 18,13 18,08 +0,39% 17,75 18,70 18,15 18,08 18,10 5.289 5.831.151.100
7/3/2022 19,35 18,01 -7,83% 17,84 19,53 18,56 18,01 18,02 2.891 5.919.537.200
4/3/2022 20,30 19,54 -3,84% 19,21 20,32 19,53 19,54 19,55 3.131 8.914.763.300
3/3/2022 20,69 20,32 -1,31% 20,06 21,01 20,33 20,31 20,32 9.025 4.270.735.100
2/3/2022 21,25 20,59 -3,11% 20,54 21,34 20,84 20,59 20,60 920 4.297.717.300
25/2/2022 22,26 21,25 -3,41% 21,08 22,45 21,33 21,25 21,26 6.177 6.298.169.800
24/2/2022 21,42 22,00 -2,44% 20,97 22,58 21,64 22,00 22,03 1.877 8.944.090.300
23/2/2022 22,20 22,55 +1,49% 22,20 22,94 22,64 22,55 22,56 1.823 6.296.727.200
22/2/2022 21,50 22,22 +4,71% 21,32 22,46 22,04 22,20 22,23 9.175 3.866.152.200
21/2/2022 22,18 21,22 -4,33% 21,12 22,32 21,61 21,19 21,23 7.438 3.320.439.400
18/2/2022 22,02 22,18 +0,77% 21,90 22,48 22,23 0,00 0,00 5.464 3.141.345.400
17/2/2022 22,27 22,01 -1,52% 21,92 22,65 22,14 22,01 22,02 5.009 2.093.453.600
16/2/2022 22,91 22,35 -2,53% 22,27 22,92 22,44 22,35 22,38 9.715 4.703.925.300
15/2/2022 21,89 22,93 +5,23% 21,83 22,93 22,49 22,61 22,93 258 7.289.004.500
14/2/2022 21,23 21,79 +2,69% 21,22 22,05 21,75 21,77 21,79 7.062 3.300.740.300
11/2/2022 21,81 21,22 -2,17% 20,90 22,24 21,59 21,20 21,22 8.923 3.675.897.500
10/2/2022 21,73 21,69 +0,14% 21,13 22,05 21,69 21,69 21,72 8.880 3.325.709.900
9/2/2022 22,20 21,66 -1,05% 21,23 22,34 21,62 21,66 21,67 7.584 4.178.112.300
8/2/2022 22,24 21,89 -2,88% 21,89 22,50 22,09 21,88 21,89 8.447 10.161.219.600
7/2/2022 21,53 22,54 +4,26% 21,11 22,54 22,07 22,51 22,54 263 15.250.205.800
4/2/2022 22,43 21,62 -3,83% 20,86 22,43 21,58 21,61 21,63 556 5.162.907.400
3/2/2022 21,99 22,48 +2,18% 21,96 23,04 22,50 22,48 22,49 2.820 8.073.967.100
2/2/2022 22,37 22,00 -0,90% 21,93 22,68 22,15 21,99 22,01 8.235 5.065.214.000
1/2/2022 22,11 22,20 +0,41% 21,98 22,92 22,48 22,20 22,21 6.275 9.276.664.900
31/1/2022 21,61 22,11 +2,46% 21,46 22,11 21,88 22,09 22,12 7.116 3.923.158.000
28/1/2022 21,46 21,58 +0,28% 21,34 21,83 21,56 21,58 21,59 7.829 3.966.476.500
27/1/2022 21,00 21,52 +3,46% 20,98 21,73 21,45 21,52 21,53 1.683 14.223.465.000
26/1/2022 20,97 20,80 +0,10% 20,71 21,60 21,05 20,80 20,84 1.912 4.619.392.800
25/1/2022 19,48 20,78 +6,02% 19,35 20,90 20,50 20,78 20,80 2.136 5.681.604.600
24/1/2022 20,37 19,60 -4,02% 19,43 20,48 19,60 19,60 19,61 1.428 4.818.105.100
21/1/2022 19,68 20,42 +2,10% 19,63 20,59 20,26 20,41 20,42 8.648 4.161.591.700
20/1/2022 19,35 20,00 +3,25% 19,05 20,88 20,15 19,98 20,00 3.480 6.237.454.600
19/1/2022 19,80 19,37 -1,32% 19,37 20,18 19,66 19,36 19,40 9.535 4.446.540.000
18/1/2022 19,20 19,63 +2,94% 18,87 19,93 19,48 19,63 19,67 3.722 6.195.405.500
17/1/2022 18,84 19,07 +0,90% 18,84 19,42 19,08 19,07 19,08 6.637 2.878.702.400
14/1/2022 18,59 18,90 +1,67% 18,27 19,03 18,75 18,89 18,91 330 4.246.111.100
13/1/2022 18,72 18,59 -0,69% 18,20 18,79 18,42 18,58 18,59 456 6.033.460.200
12/1/2022 18,53 18,72 +0,48% 18,19 19,08 18,72 18,71 18,72 4.429 5.286.916.400
11/1/2022 18,03 18,63 +3,16% 17,97 18,95 18,53 18,60 18,63 3.366 5.403.498.100
10/1/2022 18,58 18,06 -3,99% 17,88 18,76 18,13 17,98 18,06 1.942 5.303.151.700
7/1/2022 18,94 18,81 -0,42% 18,31 19,00 18,70 18,81 18,82 3.466 5.649.665.100
6/1/2022 18,88 18,89 -0,11% 18,60 19,78 19,16 18,89 18,90 5.161 6.530.070.200
5/1/2022 19,72 18,91 -3,86% 18,91 20,13 19,42 18,91 18,92 2.986 5.980.201.300
4/1/2022 20,20 19,67 -1,65% 19,53 20,31 19,75 19,66 19,67 1.271 5.496.125.900
3/1/2022 20,59 20,00 -1,62% 19,58 20,94 20,01 19,99 20,03 4.672 7.877.081.900
23/12/2021 20,75 20,33 -1,69% 20,25 20,75 20,41 20,31 20,33 7.854 3.534.171.200
22/12/2021 21,16 20,68 -1,71% 20,38 21,16 20,65 20,68 20,72 8.692 4.907.351.600
21/12/2021 21,47 21,04 -1,41% 20,77 21,62 21,09 21,04 21,06 8.444 4.865.885.700
20/12/2021 21,43 21,34 -1,61% 21,06 21,83 21,40 21,34 21,38 1.697 7.355.922.900
17/12/2021 22,89 21,69 -8,29% 21,69 22,91 22,03 21,69 21,78 2.556 13.248.606.400
16/12/2021 23,44 23,65 +1,07% 23,31 24,50 23,69 23,57 23,65 1.598 5.626.450.100
15/12/2021 23,05 23,40 +1,47% 22,70 23,58 23,19 23,40 23,41 2.266 4.513.485.100
14/12/2021 24,24 23,06 -2,45% 23,04 24,31 23,49 23,05 23,06 9.504 4.353.038.200
13/12/2021 23,97 23,64 -1,66% 23,64 24,47 23,96 23,63 23,64 9.245 4.431.436.100
10/12/2021 23,83 24,04 +2,25% 23,75 24,60 24,03 24,04 24,06 8.044 3.968.794.100
9/12/2021 23,98 23,51 -3,69% 23,39 24,32 23,69 23,51 23,55 7.212 4.076.261.600
8/12/2021 23,96 24,41 +3,04% 23,52 24,64 24,28 24,39 24,41 2.707 15.766.293.200
7/12/2021 24,63 23,69 -0,59% 23,60 24,74 24,05 23,69 23,71 833 6.009.126.400
6/12/2021 23,88 23,83 +0,29% 23,37 24,37 23,91 23,83 23,95 1.504 6.502.138.800
3/12/2021 23,13 23,76 +2,59% 23,13 24,35 23,82 23,71 23,76 4.619 8.830.527.800
2/12/2021 22,22 23,16 +5,80% 21,71 23,26 22,79 23,11 23,16 8.197 8.958.575.600
1/12/2021 21,96 21,89 +0,27% 21,83 23,04 22,36 21,88 21,90 875 8.836.809.200
30/11/2021 21,40 21,83 +4,35% 20,66 22,28 21,55 21,77 21,83 6.099 9.567.115.900
29/11/2021 21,20 20,92 +0,14% 20,85 21,40 21,08 20,92 20,93 8.136 3.417.479.300
26/11/2021 21,49 20,89 -5,90% 20,34 21,55 20,83 20,88 20,90 3.908 7.303.146.100
25/11/2021 21,61 22,20 +2,26% 21,61 22,55 22,21 22,16 22,20 7.275 3.410.810.500
24/11/2021 21,21 21,71 +1,88% 21,05 21,92 21,58 21,70 21,71 3.707 5.577.918.000
23/11/2021 21,82 21,31 -2,20% 20,82 21,98 21,15 21,29 21,31 7.288 7.812.712.800
22/11/2021 22,41 21,79 -2,72% 21,62 22,62 21,88 21,79 21,81 919 12.391.462.800
19/11/2021 22,93 22,40 -2,44% 22,14 23,05 22,59 22,35 22,40 7.646 9.691.132.700
18/11/2021 22,58 22,96 +2,14% 22,50 23,36 22,94 22,92 22,96 9.427 5.279.811.000
17/11/2021 22,75 22,48 0,00% 21,92 23,14 22,35 22,48 22,49 6.558 8.674.782.600
16/11/2021 23,93 22,48 -5,59% 22,25 23,99 22,65 22,48 22,55 9.868 6.782.749.400
12/11/2021 24,19 23,81 -1,69% 23,50 24,76 23,93 23,76 23,81 9.298 4.007.668.200
11/11/2021 23,53 24,22 +3,95% 23,26 25,63 24,69 24,21 24,22 4.439 10.484.392.500
10/11/2021 22,84 23,30 +2,28% 22,55 23,94 23,43 23,30 23,35 1.565 6.318.086.300
9/11/2021 23,50 22,78 -0,26% 22,29 23,85 22,97 22,78 22,79 6.308 9.745.860.500
8/11/2021 22,47 22,84 +1,60% 22,03 23,10 22,50 22,82 22,85 4.622 6.831.773.100
5/11/2021 22,15 22,48 +2,23% 21,94 23,12 22,48 22,48 22,52 2.805 4.837.821.500
4/11/2021 22,57 21,99 -2,87% 21,70 22,99 22,28 21,97 22,01 9.383 4.602.984.800
3/11/2021 21,00 22,64 +6,84% 20,96 23,15 22,48 22,64 22,70 6.667 7.307.735.900
1/11/2021 21,04 21,19 +1,58% 21,04 22,03 21,42 21,19 21,20 9.699 4.548.670.500
29/10/2021 21,69 20,86 -3,43% 20,67 22,02 21,20 20,85 20,87 110 4.194.986.600
28/10/2021 21,85 21,60 -1,37% 21,13 22,09 21,52 21,60 21,61 3.316 8.433.291.100
27/10/2021 21,41 21,90 +3,79% 21,22 22,30 21,85 21,90 21,91 300 11.219.589.100
26/10/2021 22,10 21,10 -5,59% 21,01 22,34 21,42 21,10 21,14 6.419 8.333.460.900
25/10/2021 22,77 22,35 -1,32% 22,10 23,16 22,60 22,35 22,39 2.751 11.993.963.400
22/10/2021 23,59 22,65 -5,63% 21,44 23,72 22,53 22,65 22,69 4.973 13.896.255.300
21/10/2021 24,30 24,00 -3,61% 23,43 24,97 24,12 23,99 24,00 7.365 9.363.989.200
20/10/2021 25,31 24,90 -1,07% 24,82 25,67 25,18 24,90 25,00 9.690 4.226.875.800
19/10/2021 26,63 25,17 -6,81% 24,66 26,79 25,43 25,10 25,17 8.807 13.652.369.500
18/10/2021 26,78 27,01 +0,11% 26,14 27,44 26,81 27,01 27,08 148 5.329.044.300
15/10/2021 26,77 26,98 +0,41% 26,43 27,50 27,13 26,98 27,03 9.101 5.209.961.200
14/10/2021 27,22 26,87 -1,29% 26,38 27,38 26,70 26,81 26,87 8.934 4.343.232.700
13/10/2021 26,16 27,22 +4,57% 25,84 27,67 27,06 27,17 27,22 6.582 8.797.651.800
11/10/2021 26,98 26,03 -2,87% 25,93 27,00 26,25 26,03 26,04 7.192 4.523.097.600
8/10/2021 26,09 26,80 +4,61% 25,65 27,62 26,91 26,80 26,81 8.314 10.199.001.700
7/10/2021 23,67 25,62 +9,82% 23,67 26,03 25,27 25,62 25,63 5.462 13.517.785.600
6/10/2021 23,20 23,33 -0,34% 22,26 23,33 22,80 23,31 23,33 2.026 7.031.339.600
5/10/2021 23,73 23,41 -0,93% 23,30 23,96 23,61 23,41 23,42 7.162 3.297.150.200
4/10/2021 24,50 23,63 -5,37% 23,42 24,62 23,74 23,63 23,65 7.496 3.502.822.000
1/10/2021 23,59 24,97 +5,09% 23,47 24,97 24,50 24,87 24,97 7.060 3.884.803.000
30/9/2021 24,39 23,76 -2,14% 23,60 24,39 23,86 23,73 23,77 6.725 4.464.125.100
29/9/2021 23,58 24,28 +3,50% 23,43 24,56 24,10 24,26 24,28 8.155 4.140.642.400
28/9/2021 24,47 23,46 -5,82% 23,41 24,92 23,81 23,45 23,46 1.033 6.102.236.500
27/9/2021 24,80 24,91 +0,44% 24,35 25,36 24,75 24,91 24,94 7.234 3.631.485.700
24/9/2021 24,73 24,80 -0,16% 24,28 25,00 24,68 24,80 24,84 6.232 4.887.903.100
23/9/2021 25,03 24,84 -0,32% 24,71 25,58 24,94 24,84 24,85 7.499 9.189.399.700
22/9/2021 25,19 24,92 -0,16% 24,63 25,37 24,98 24,92 24,96 8.976 4.582.437.000
21/9/2021 24,24 24,96 +3,48% 24,03 25,33 24,97 24,96 25,00 6.861 6.483.092.800
20/9/2021 24,12 24,12 -1,31% 23,33 24,24 23,81 24,04 24,12 7.519 3.954.436.100
17/9/2021 24,79 24,44 -1,89% 23,85 24,95 24,35 24,32 24,44 6.762 4.704.185.700
16/9/2021 24,82 24,91 -0,28% 24,29 24,99 24,65 24,91 24,92 6.775 3.701.225.400
15/9/2021 25,03 24,98 +0,48% 24,48 25,13 24,85 24,90 24,98 5.988 3.724.450.700
14/9/2021 25,22 24,86 -1,04% 24,80 25,59 25,08 24,85 24,94 6.570 3.280.370.000
13/9/2021 23,69 25,12 +8,00% 23,66 25,34 24,87 25,11 25,12 191 5.993.817.200
10/9/2021 23,81 23,26 -1,40% 23,11 25,48 23,94 23,26 23,30 4.947 10.116.914.300
9/9/2021 23,10 23,59 +2,12% 22,44 24,06 22,87 23,54 23,59 9.059 13.096.577.100
8/9/2021 24,52 23,10 -6,40% 23,03 24,58 23,43 23,09 23,10 8.123 9.602.428.800
6/9/2021 24,84 24,68 -0,68% 24,23 25,20 24,59 24,67 24,68 9.353 7.030.878.400
3/9/2021 24,74 24,85 +1,43% 24,58 25,08 24,85 24,81 24,86 9.865 6.456.819.800
2/9/2021 25,80 24,50 -4,89% 24,19 25,80 24,71 24,48 24,50 1.672 8.326.834.200
1/9/2021 25,80 25,76 +0,66% 25,29 26,31 25,80 25,76 25,90 3.544 8.389.845.800
31/8/2021 26,32 25,59 -2,92% 25,38 27,00 25,92 25,59 25,60 1.940 14.095.484.100
30/8/2021 27,15 26,36 -3,76% 26,35 27,27 26,58 26,36 26,40 8.905 4.562.999.400
27/8/2021 28,01 27,39 -1,97% 27,01 28,06 27,44 27,37 27,39 7.074 6.322.194.000
26/8/2021 27,78 27,94 -0,11% 27,63 28,35 27,95 27,94 27,96 6.876 4.274.485.400
25/8/2021 27,89 27,97 +0,25% 26,80 28,20 27,29 27,95 27,97 1.336 9.376.090.400
24/8/2021 26,82 27,90 +4,93% 26,73 28,29 27,82 27,89 27,92 8.768 5.974.313.600
23/8/2021 26,12 26,59 +2,27% 25,91 26,85 26,34 26,58 26,59 757 6.405.569.300
20/8/2021 24,59 26,00 +4,42% 24,21 26,20 25,41 26,00 26,01 7.773 9.270.812.500
19/8/2021 25,16 24,90 -2,05% 24,08 25,25 24,58 24,88 24,90 1.664 11.374.368.200
18/8/2021 25,32 25,42 +0,71% 25,01 26,10 25,65 25,41 25,42 6.602 25.166.432.500
17/8/2021 23,62 25,24 +6,23% 23,30 25,40 24,74 25,24 25,25 2.511 19.287.464.200
16/8/2021 24,70 23,76 -4,19% 22,99 25,02 23,69 23,76 23,77 8.763 9.729.395.000
13/8/2021 24,63 24,80 +0,20% 24,13 25,24 24,65 24,79 24,80 851 12.284.689.200
12/8/2021 25,53 24,75 -2,17% 24,45 25,64 24,85 24,75 24,76 5.851 9.311.649.200
11/8/2021 26,64 25,30 -4,89% 25,19 26,67 25,54 25,30 25,33 2.489 9.799.787.800
10/8/2021 26,82 26,60 -0,56% 26,41 27,38 26,84 26,57 26,60 2.537 7.040.591.700
9/8/2021 27,00 26,75 -1,65% 26,75 27,41 26,94 26,75 26,79 8.730 5.027.506.100
6/8/2021 27,25 27,20 -0,55% 26,90 27,53 27,19 27,18 27,20 1.623 7.694.203.500
5/8/2021 27,94 27,35 -1,08% 27,10 28,10 27,45 27,35 27,36 9.402 4.959.724.600
4/8/2021 27,87 27,65 -1,25% 27,31 28,13 27,65 27,65 27,70 7.128 3.929.656.700
3/8/2021 28,42 28,00 -1,69% 27,38 28,48 27,71 27,98 28,00 1.298 5.348.189.900
2/8/2021 28,37 28,48 +0,78% 28,37 28,92 28,64 28,48 28,52 8.578 4.066.393.900
30/7/2021 29,33 28,26 -4,33% 28,22 29,58 28,58 28,26 28,35 163 6.509.746.300
29/7/2021 30,07 29,54 -1,96% 29,18 30,23 29,51 29,53 29,54 6.985 6.250.738.100
28/7/2021 30,21 30,13 +1,04% 29,65 30,29 30,01 30,08 30,14 8.304 4.668.898.200
27/7/2021 30,02 29,82 -2,04% 29,35 30,24 29,72 29,81 29,82 523 7.553.125.200
26/7/2021 30,81 30,44 -1,17% 30,20 31,17 30,49 30,35 30,44 8.072 4.469.978.500
23/7/2021 31,16 30,80 -1,69% 30,48 31,37 30,79 30,79 30,80 8.885 4.673.758.300
22/7/2021 31,65 31,33 -0,92% 31,14 31,78 31,40 31,33 31,34 6.518 4.219.065.700
21/7/2021 32,12 31,62 -1,62% 31,22 32,16 31,52 31,61 31,63 8.287 4.995.885.700
20/7/2021 31,91 32,14 +0,47% 31,65 32,32 32,02 32,11 32,14 4.542 2.730.043.300
19/7/2021 31,61 31,99 0,00% 31,17 32,18 31,82 31,98 31,99 8.693 4.688.209.500
16/7/2021 32,23 31,99 -1,05% 31,97 32,73 32,24 31,99 32,00 6.416 4.919.369.400
15/7/2021 32,48 32,33 -1,31% 32,09 32,73 32,33 32,29 32,33 6.718 3.777.600.300
14/7/2021 32,79 32,76 +1,20% 32,37 32,86 32,67 32,76 32,77 8.523 4.714.284.500
13/7/2021 31,70 32,37 +1,98% 31,55 32,61 32,18 32,37 32,38 9.990 5.497.209.600
12/7/2021 31,21 31,74 +2,06% 31,09 31,88 31,52 31,72 31,74 9.183 5.428.267.100
8/7/2021 30,70 31,10 -1,21% 30,42 31,25 30,89 31,10 31,15 412 5.864.242.600
7/7/2021 31,75 31,48 -0,06% 30,87 31,75 31,33 31,45 31,48 908 6.966.561.200
6/7/2021 32,27 31,50 -3,31% 31,31 32,43 31,56 31,48 31,50 9.302 12.956.900.100
5/7/2021 32,66 32,58 -0,58% 32,27 32,78 32,55 32,57 32,58 4.099 2.415.429.500
2/7/2021 33,00 32,77 +1,14% 32,41 33,12 32,69 32,77 32,78 9.024 4.705.970.700
1/7/2021 32,81 32,40 -1,34% 32,04 33,12 32,35 32,36 32,40 5.421 9.151.480.900
30/6/2021 33,00 32,84 -1,65% 32,58 33,49 32,88 32,84 32,85 7.501 12.501.575.300
29/6/2021 34,01 33,39 -1,88% 33,02 34,20 33,46 33,38 33,39 1.191 7.429.306.700
28/6/2021 33,99 34,03 +0,06% 33,86 34,57 34,09 34,03 34,04 7.367 6.650.582.000
25/6/2021 35,45 34,01 -4,20% 33,72 35,45 34,20 34,01 34,02 5.773 12.250.887.000
24/6/2021 35,74 35,50 +0,28% 35,05 35,95 35,50 35,42 35,50 527 6.653.375.600
23/6/2021 34,84 35,40 +2,40% 34,49 35,72 35,20 35,37 35,40 4.998 11.443.459.700
22/6/2021 34,62 34,57 -1,17% 34,01 35,12 34,65 34,57 34,60 2.386 9.122.222.000
21/6/2021 34,50 34,98 +1,48% 34,27 35,10 34,82 34,98 35,05 9.698 6.814.019.300
18/6/2021 34,59 34,47 -0,49% 33,85 34,85 34,32 34,42 34,47 9.815 7.547.340.800
17/6/2021 34,51 34,64 -0,37% 34,30 35,32 34,75 34,60 34,64 6.862 4.050.193.700
16/6/2021 34,88 34,77 -0,11% 34,05 35,04 34,60 34,75 34,77 8.766 11.255.289.000
15/6/2021 35,09 34,81 -0,74% 34,62 35,35 34,94 34,81 34,83 9.527 7.443.719.300
14/6/2021 33,76 35,07 +4,07% 33,66 35,19 34,85 35,03 35,07 5.263 17.341.830.800
11/6/2021 34,89 33,70 -3,38% 33,42 34,89 33,93 33,68 33,70 3.770 8.704.490.200
10/6/2021 34,30 34,88 +1,63% 34,30 35,23 34,78 0,00 0,00 3.375 9.810.621.300
9/6/2021 34,33 34,32 -0,17% 33,92 34,64 34,34 34,32 34,33 7.321 5.385.451.200
8/6/2021 34,48 34,38 0,00% 33,76 34,80 34,37 34,38 34,39 9.705 6.529.844.500
7/6/2021 33,83 34,38 +1,42% 33,60 34,75 34,27 34,37 34,38 3.315 8.331.444.100
4/6/2021 33,08 33,90 +1,71% 32,93 34,17 33,63 33,88 33,90 6.159 18.490.841.100
2/6/2021 32,88 33,33 +1,43% 32,24 34,04 33,21 33,30 33,33 2.965 17.189.520.900
1/6/2021 33,36 32,86 -0,12% 32,73 34,05 33,40 32,86 32,89 833 13.447.152.500
31/5/2021 33,10 32,90 -0,93% 32,45 33,22 32,90 32,90 32,92 4.557 2.649.234.300
28/5/2021 33,29 33,21 +0,36% 32,64 34,44 33,66 33,21 33,26 4.819 9.449.772.400
27/5/2021 31,38 33,09 +6,67% 31,14 33,53 32,74 33,09 33,23 923 14.291.682.700
26/5/2021 31,47 31,02 -1,43% 30,92 32,45 31,71 31,02 31,07 6.256 7.845.030.600
25/5/2021 30,64 31,47 +3,69% 30,30 31,79 31,25 31,46 31,47 4.219 9.562.538.400
24/5/2021 30,13 30,35 +0,93% 29,63 30,65 30,23 30,33 30,35 9.499 5.138.064.500
21/5/2021 31,27 30,07 -4,02% 29,45 31,35 30,16 30,03 30,07 24 15.722.753.900
20/5/2021 32,29 31,33 -3,06% 31,15 32,30 31,54 31,32 31,34 8.824 5.927.551.500
19/5/2021 31,81 32,32 +0,06% 31,53 32,65 32,36 32,32 32,35 423 6.696.642.800
18/5/2021 32,20 32,30 +0,28% 31,77 32,78 32,43 32,30 32,39 7.899 4.596.624.000
17/5/2021 31,49 32,21 +1,42% 31,48 32,36 32,08 32,20 32,21 655 5.984.598.700
14/5/2021 30,26 31,76 +6,04% 30,06 31,89 31,51 31,70 31,76 6.090 10.580.511.400
13/5/2021 27,65 29,95 +9,67% 27,61 30,00 29,36 29,88 29,95 9.825 14.787.866.800
12/5/2021 28,55 27,31 -4,34% 27,18 28,55 27,57 27,25 27,31 7.475 4.086.234.000
11/5/2021 28,15 28,55 +0,11% 27,75 28,61 28,36 28,55 28,56 3.768 2.297.805.300
10/5/2021 28,59 28,52 -0,31% 28,43 29,16 28,67 28,52 28,54 8.409 4.424.556.000
7/5/2021 28,45 28,61 +0,77% 28,19 28,91 28,62 28,61 28,63 3.986 2.130.476.500
6/5/2021 29,10 28,39 -2,34% 27,98 29,10 28,40 28,24 28,39 5.684 3.515.670.900
5/5/2021 28,89 29,07 +1,04% 28,73 29,36 29,02 29,04 29,08 4.782 2.267.118.200
4/5/2021 29,12 28,77 -0,79% 28,58 29,95 29,11 28,73 28,77 9.580 5.116.515.100
3/5/2021 29,14 29,00 -0,89% 28,47 30,10 29,27 29,00 29,06 8.277 4.333.514.700
30/4/2021 30,01 29,26 -2,21% 29,26 30,01 29,47 29,26 29,30 9.144 6.030.489.300
29/4/2021 29,62 29,92 +0,07% 29,62 30,95 30,26 29,91 29,95 3.953 8.355.804.800
28/4/2021 29,55 29,90 +0,84% 29,08 30,01 29,56 29,90 29,91 7.138 5.153.270.300
27/4/2021 29,49 29,65 +1,13% 29,09 29,91 29,56 29,64 29,65 637 5.904.022.100
26/4/2021 29,62 29,32 -0,91% 29,13 30,54 29,67 29,32 29,40 8.877 5.452.914.600
23/4/2021 29,78 29,59 +0,27% 29,33 30,08 29,71 29,58 29,63 1.812 5.393.454.100
22/4/2021 29,80 29,51 -0,14% 29,15 30,03 29,50 29,50 29,51 3.823 6.803.168.400
20/4/2021 31,00 29,55 -5,29% 29,45 31,09 29,96 29,53 29,55 1.189 12.667.576.500
19/4/2021 32,06 31,20 -2,99% 31,18 32,22 31,54 31,20 31,30 3.121 7.449.962.000
16/4/2021 32,18 32,16 -0,19% 31,87 32,41 32,18 32,16 32,22 932 7.904.709.700
15/4/2021 32,40 32,22 -0,43% 31,90 32,76 32,20 32,22 32,24 8.168 4.896.060.400
14/4/2021 32,60 32,36 -0,95% 32,03 32,81 32,35 32,35 32,36 569 6.262.578.800
13/4/2021 31,30 32,67 +4,38% 30,32 33,06 32,18 32,48 32,67 3.789 11.496.762.900
12/4/2021 31,25 31,30 +0,03% 30,89 31,80 31,31 31,30 31,34 8.471 5.788.279.600
9/4/2021 30,52 31,29 +0,94% 30,51 31,75 31,25 31,28 31,29 9.468 13.977.677.600
8/4/2021 29,13 31,00 +6,46% 28,98 31,10 30,50 31,00 31,04 3.198 12.105.894.100
7/4/2021 28,94 29,12 +0,97% 28,70 29,51 29,15 29,12 29,18 3.633 9.094.546.900
6/4/2021 28,91 28,84 -0,38% 28,50 29,16 28,75 28,79 28,84 9.124 5.228.306.400
5/4/2021 26,77 28,95 +8,67% 26,77 29,10 28,17 28,91 28,95 8.470 23.230.474.200
1/4/2021 26,92 26,64 -0,26% 26,33 27,38 26,80 26,58 26,64 6.567 5.106.851.400
31/3/2021 28,06 26,71 -4,74% 26,71 28,25 27,15 26,71 26,78 3.897 13.486.701.600
30/3/2021 26,66 28,04 +4,98% 26,55 28,30 27,67 28,02 28,04 2.148 6.632.215.900
29/3/2021 26,89 26,71 -1,40% 26,43 27,24 26,81 26,70 26,71 7.073 3.280.840.900
26/3/2021 27,64 27,09 -2,31% 26,60 27,75 27,11 27,09 27,10 7.131 4.883.339.500
25/3/2021 26,81 27,73 +3,82% 26,26 27,73 27,33 27,70 27,73 2.365 6.651.641.900
24/3/2021 27,00 26,71 -1,07% 26,70 28,00 27,15 26,71 26,75 2.422 7.621.463.000
23/3/2021 27,37 27,00 -2,39% 26,85 27,65 27,20 27,00 27,01 9.449 7.894.214.600
22/3/2021 27,05 27,66 +0,58% 27,05 28,02 27,51 27,55 27,66 1.414 7.228.165.900
19/3/2021 27,29 27,50 +0,99% 27,28 28,20 27,67 27,49 27,50 2.937 8.463.566.600
18/3/2021 27,88 27,23 -4,99% 27,01 29,10 27,87 27,23 27,24 8.890 15.793.255.900
17/3/2021 26,95 28,66 +3,69% 26,64 28,95 27,62 28,63 28,66 3.189 10.154.910.100
16/3/2021 28,28 27,64 -1,81% 27,36 28,47 27,81 27,64 27,65 6.467 3.287.024.400
15/3/2021 27,77 28,15 +0,11% 27,68 28,30 28,04 28,11 28,15 6.675 3.736.489.400
12/3/2021 27,85 28,12 +0,46% 27,42 28,39 28,04 28,12 28,24 6.215 3.463.195.300
11/3/2021 27,06 27,99 +3,44% 26,80 28,38 27,86 27,99 28,00 1.191 6.478.908.000
10/3/2021 26,43 27,06 +2,42% 26,11 27,27 26,85 27,06 27,07 4.179 9.197.980.500
9/3/2021 26,64 26,42 -1,64% 26,25 27,42 26,85 26,42 26,50 399 15.047.347.300
8/3/2021 28,47 26,86 -6,57% 26,60 28,47 27,19 26,85 26,90 7.893 12.904.040.200
5/3/2021 27,75 28,75 +3,87% 26,73 28,75 27,90 28,75 28,76 1.709 7.552.843.800
4/3/2021 27,75 27,68 0,00% 27,16 28,80 27,87 27,58 27,68 413 7.426.513.300
3/3/2021 27,79 27,68 -0,75% 26,36 28,29 27,15 27,68 27,75 3.740 15.979.222.800
2/3/2021 28,26 27,89 -2,92% 26,63 28,32 27,51 27,89 28,00 608 16.679.518.200
1/3/2021 30,11 28,73 -4,61% 28,29 30,15 28,85 28,73 28,75 1.270 17.523.321.800
26/2/2021 30,97 30,12 -3,34% 29,63 31,13 30,19 30,12 30,13 3.457 12.817.249.000
25/2/2021 31,31 31,16 -0,92% 30,20 32,23 31,17 31,16 31,20 1.566 8.468.629.300
24/2/2021 31,68 31,45 -0,73% 30,91 31,86 31,25 31,43 31,45 9.322 7.008.764.300
23/2/2021 31,75 31,68 +0,32% 31,21 32,28 31,64 31,68 31,70 2.802 7.701.955.600
22/2/2021 32,01 31,58 -3,57% 31,02 32,08 31,47 0,00 0,00 699 13.950.750.100
19/2/2021 32,87 32,75 -0,40% 32,34 33,05 32,66 32,75 32,77 7.151 5.129.951.400
18/2/2021 32,72 32,88 +0,09% 32,54 33,31 32,86 32,88 32,90 2.242 9.642.695.100
17/2/2021 32,24 32,85 +0,27% 32,20 33,69 33,12 32,85 32,91 4.698 10.290.683.600
12/2/2021 33,10 32,76 -1,03% 32,35 33,73 32,88 32,76 32,78 8.337 14.366.603.300
11/2/2021 32,12 33,10 +3,44% 31,84 33,42 32,79 33,09 33,10 6.150 15.490.670.200
10/2/2021 32,84 32,00 -2,56% 31,59 32,84 32,10 31,97 32,00 7.672 28.249.775.900
9/2/2021 33,33 32,84 -1,56% 32,43 33,33 32,74 32,80 32,84 4.297 18.728.328.800
8/2/2021 33,48 33,36 -0,24% 33,08 33,58 33,27 33,33 33,36 2.454 9.055.708.900
5/2/2021 33,50 33,44 +0,12% 33,01 34,45 33,64 33,44 33,45 3.834 13.522.160.600
4/2/2021 34,14 33,40 -2,88% 33,05 34,30 33,44 33,40 33,41 4.582 12.859.296.200
3/2/2021 35,13 34,39 -1,26% 33,91 35,13 34,34 34,29 34,39 3.131 10.111.914.900
2/2/2021 34,40 34,83 +2,99% 34,30 35,49 34,96 34,82 34,83 5.880 9.739.031.500
1/2/2021 33,90 33,82 +0,80% 33,35 34,18 33,84 33,81 33,82 9.640 5.097.661.700
29/1/2021 33,97 33,55 -2,24% 33,40 34,78 33,95 33,55 33,58 7.040 14.682.873.800
28/1/2021 33,67 34,32 +3,03% 33,31 34,74 34,29 34,32 34,34 3.453 9.807.915.900
27/1/2021 33,60 33,31 -0,39% 32,64 34,03 33,34 33,30 33,31 500 7.479.974.600
26/1/2021 33,98 33,44 +0,30% 33,13 33,98 33,46 33,33 33,44 6.247 10.518.305.400
22/1/2021 33,29 33,34 -1,45% 32,78 33,82 33,25 33,34 33,36 4.526 16.217.841.400
21/1/2021 34,71 33,83 -2,45% 33,45 35,56 34,07 33,82 33,83 9.757 17.624.769.200
20/1/2021 34,63 34,68 +0,52% 34,01 34,80 34,45 34,67 34,68 7.287 5.942.714.000
19/1/2021 34,79 34,50 +0,15% 34,09 34,87 34,49 34,47 34,50 7.494 5.750.568.400
18/1/2021 34,54 34,45 +0,91% 34,01 34,89 34,38 34,45 34,47 118 8.316.261.800
15/1/2021 35,15 34,14 -3,29% 33,90 35,15 34,14 34,09 34,14 5.853 13.425.877.800
14/1/2021 34,00 35,30 +4,53% 33,85 35,95 35,17 35,22 35,30 9.575 20.693.494.700
13/1/2021 34,04 33,77 -0,97% 33,11 34,59 33,65 33,75 33,77 6.280 11.000.032.100
12/1/2021 32,12 34,10 +4,63% 31,74 34,18 33,42 34,07 34,13 4.546 20.520.482.500
11/1/2021 34,67 32,59 -5,12% 32,33 34,68 33,00 32,56 32,59 328 15.181.004.500
8/1/2021 33,29 34,35 +3,40% 33,00 34,50 33,86 34,26 34,35 231 9.094.589.100
7/1/2021 32,97 33,22 +0,91% 32,20 34,00 33,24 33,13 33,22 2.146 20.407.627.400
6/1/2021 34,22 32,92 -3,66% 32,64 34,36 33,26 32,90 32,92 9.312 16.645.512.900
5/1/2021 34,00 34,17 +0,50% 33,10 34,69 34,01 34,16 34,17 7.146 12.598.982.300
4/1/2021 33,43 34,00 +3,28% 33,26 34,40 33,96 33,94 34,00 3.841 8.968.586.700
30/12/2020 33,27 32,92 -1,02% 32,76 33,60 33,05 32,92 32,94 899 9.309.983.900
29/12/2020 33,20 33,26 +0,54% 32,86 34,19 33,38 33,23 33,26 4.530 8.022.036.800
28/12/2020 33,30 33,08 +0,52% 32,28 33,40 32,97 33,07 33,13 7.092 4.508.238.600
23/12/2020 32,75 32,91 +2,20% 32,59 33,94 33,36 32,91 33,00 9.851 7.460.500.800
22/12/2020 32,77 32,20 -1,65% 31,85 33,05 32,26 32,20 32,23 7.596 6.586.790.800
21/12/2020 31,99 32,74 -1,39% 31,37 33,20 32,47 32,71 32,74 2.109 8.072.088.400
18/12/2020 34,00 33,20 -1,86% 33,06 34,05 33,46 33,19 33,20 9.214 5.860.645.200
17/12/2020 33,75 33,83 +0,24% 33,39 34,10 33,75 33,67 33,83 7.463 6.175.747.200
16/12/2020 34,61 33,75 -2,17% 32,94 34,70 33,45 33,75 33,77 7.904 15.977.182.200
15/12/2020 33,97 34,50 +2,10% 33,65 34,50 34,15 34,48 34,50 9.190 5.844.218.900
14/12/2020 35,55 33,79 -4,01% 33,79 35,55 34,36 33,78 33,79 3.145 10.319.030.700
11/12/2020 35,80 35,20 -3,46% 34,41 35,83 34,98 35,16 35,20 7.225 15.565.792.800
10/12/2020 35,33 36,46 +3,52% 34,38 36,69 35,68 36,46 36,49 1.360 8.518.895.200
9/12/2020 36,63 35,22 -3,85% 34,95 36,81 35,49 35,22 35,29 4.099 11.909.033.700
8/12/2020 36,75 36,63 -0,33% 35,79 37,08 36,43 36,58 36,63 4.122 17.799.158.500
7/12/2020 36,99 36,75 +0,22% 35,46 38,07 36,90 36,65 36,75 3.570 10.062.232.800
4/12/2020 37,11 36,67 -1,00% 36,56 38,15 37,11 36,67 36,70 8.018 13.990.403.700
3/12/2020 36,54 37,04 +1,34% 35,95 37,76 37,01 37,04 37,08 2.141 14.300.614.500
2/12/2020 35,50 36,55 +2,58% 34,85 36,72 36,11 36,55 36,58 1.323 15.003.880.600
1/12/2020 34,18 35,63 +7,90% 33,44 35,63 34,75 35,62 35,63 4.923 34.225.482.500
30/11/2020 32,01 33,02 +3,19% 32,01 33,17 32,76 33,00 33,02 8.088 27.112.249.700
27/11/2020 31,80 32,00 +1,33% 31,20 32,37 31,96 31,96 32,01 1.993 14.506.218.300
26/11/2020 30,43 31,58 +2,83% 30,26 31,58 31,08 31,52 31,58 1.163 6.056.536.000
25/11/2020 31,26 30,71 -1,73% 30,52 31,65 30,89 30,71 30,73 3.450 7.303.870.100
24/11/2020 30,09 31,25 +5,65% 29,50 31,56 30,85 31,20 31,25 9.583 17.767.366.000
23/11/2020 30,36 29,58 -1,83% 29,58 30,64 30,02 29,58 29,80 2.871 8.250.772.700
20/11/2020 29,68 30,13 +1,21% 29,40 30,57 29,91 30,10 30,13 1.059 8.314.589.500
19/11/2020 30,41 29,77 -2,39% 29,46 30,72 29,92 29,77 29,80 9.088 12.991.908.800
18/11/2020 29,32 30,50 +5,32% 29,12 31,15 30,32 30,50 30,51 3.647 22.609.419.100
17/11/2020 28,74 28,96 +1,12% 28,09 29,00 28,61 28,91 28,96 3.901 8.103.790.900
16/11/2020 28,75 28,64 +1,06% 27,42 29,87 28,39 28,62 28,64 7.509 15.133.913.400
13/11/2020 25,98 28,34 +9,76% 25,84 28,57 27,61 28,30 28,34 2.790 23.206.667.100
12/11/2020 26,89 25,82 -3,98% 25,71 27,00 26,23 25,82 25,86 4.260 8.762.768.300
11/11/2020 27,44 26,89 -2,11% 26,56 27,63 26,96 26,88 26,89 2.940 14.696.571.100
10/11/2020 26,30 27,47 +4,97% 25,97 28,00 27,45 27,46 27,47 3.462 26.712.729.500
9/11/2020 26,00 26,17 +6,73% 25,32 27,06 25,97 26,15 26,17 8.764 24.674.934.800
6/11/2020 23,67 24,52 +2,38% 23,32 24,56 23,99 24,45 24,52 5.784 8.563.947.600
5/11/2020 24,21 23,95 +0,63% 23,55 24,60 23,87 23,91 23,95 806 5.071.104.000
4/11/2020 23,15 23,80 +4,07% 23,04 24,13 23,73 23,80 23,82 1.954 6.680.271.600
3/11/2020 23,43 22,87 -0,22% 22,75 23,54 23,07 22,87 22,90 6.689 8.490.440.100
30/10/2020 23,62 22,92 -2,96% 22,72 23,78 22,98 22,89 22,92 3.179 13.257.745.400
29/10/2020 23,34 23,62 +1,16% 22,63 23,63 23,24 23,53 23,64 9.879 9.329.623.600
28/10/2020 24,52 23,35 -6,38% 23,35 24,52 23,72 23,33 23,35 6.038 10.723.073.300
27/10/2020 25,55 24,94 -2,08% 24,94 25,76 25,30 24,94 25,00 3.748 11.573.703.000
26/10/2020 26,10 25,47 -2,23% 25,08 26,38 25,65 25,46 25,47 4.494 9.265.912.300
23/10/2020 26,15 26,05 -1,55% 25,96 26,48 26,17 26,02 26,05 8.380 5.547.465.300
22/10/2020 26,33 26,46 +0,34% 25,88 26,73 26,41 26,46 26,49 1.161 11.941.284.600
21/10/2020 26,57 26,37 -1,05% 26,02 26,83 26,39 26,37 26,38 1.819 6.496.475.100
20/10/2020 26,89 26,65 -0,19% 26,36 27,23 26,67 26,65 26,66 3.524 8.320.557.400
19/10/2020 25,72 26,70 +3,45% 25,72 26,89 26,57 26,70 26,71 7.624 12.239.325.400
16/10/2020 26,69 25,81 -3,30% 25,56 26,89 25,98 25,81 25,82 6.662 10.009.620.100
15/10/2020 26,30 26,69 +0,57% 25,84 27,08 26,53 26,61 26,69 8.265 12.071.388.900
14/10/2020 26,70 26,54 -0,41% 26,45 27,00 26,61 26,52 26,55 2.349 8.982.310.600
13/10/2020 27,40 26,65 -2,63% 26,45 27,40 26,84 26,63 26,67 863 6.825.540.600
9/10/2020 27,79 27,37 -1,69% 27,37 28,64 27,87 27,37 27,41 2.192 6.208.456.100
8/10/2020 27,25 27,84 +2,17% 26,86 27,99 27,39 27,84 27,86 1.035 5.931.021.600
7/10/2020 27,47 27,25 -0,66% 26,93 27,72 27,23 27,25 27,28 7.900 5.204.111.200
6/10/2020 27,98 27,43 -1,05% 27,06 28,44 27,66 27,41 27,43 9.826 4.959.223.700
5/10/2020 27,11 27,72 +2,25% 26,27 27,78 27,08 27,72 27,74 5.816 12.780.299.700
2/10/2020 27,86 27,11 -3,18% 26,90 28,05 27,30 27,11 27,12 8.630 4.541.448.000
1/10/2020 27,54 28,00 +2,15% 27,10 28,31 27,72 27,99 28,00 346 5.552.847.400
30/9/2020 27,38 27,41 +0,51% 27,00 27,64 27,30 27,40 27,42 4.277 8.318.668.000
29/9/2020 27,01 27,27 +0,70% 26,91 27,59 27,25 27,25 27,27 5.545 8.600.274.800
28/9/2020 28,65 27,08 -5,35% 26,77 28,97 27,55 27,08 27,13 4.438 14.335.904.600
25/9/2020 28,70 28,61 -1,38% 28,11 28,85 28,51 28,61 28,64 8.154 5.108.180.200
24/9/2020 28,35 29,01 +2,33% 28,30 29,72 29,18 29,01 29,08 2.298 7.197.632.600
23/9/2020 28,80 28,35 -1,53% 27,92 29,45 28,37 28,21 28,35 7.827 11.528.546.700
22/9/2020 28,96 28,79 -0,90% 28,38 29,36 28,74 28,78 28,79 6.675 3.428.952.700
21/9/2020 28,84 29,05 -1,02% 28,36 29,18 28,81 29,05 29,06 6.380 12.078.306.900
18/9/2020 29,60 29,35 -1,58% 28,80 29,60 29,19 29,35 29,37 6.853 10.816.571.000
17/9/2020 30,27 29,82 -1,91% 29,30 30,27 29,65 29,60 29,82 3.319 8.759.001.800
16/9/2020 29,81 30,40 +2,36% 29,71 30,99 30,60 30,40 30,44 5.883 9.033.306.100
15/9/2020 30,31 29,70 -1,36% 29,63 30,91 30,11 29,70 29,80 8.812 12.840.267.500
14/9/2020 28,43 30,11 +7,96% 28,43 30,59 29,91 30,11 30,14 1.924 24.493.554.400
11/9/2020 27,32 27,89 +2,12% 27,06 28,00 27,60 27,84 27,89 2.987 9.379.680.400
10/9/2020 27,84 27,31 -2,43% 27,03 28,28 27,60 27,31 27,32 9.507 13.273.348.500
9/9/2020 28,84 27,99 -2,64% 27,70 28,90 27,98 27,88 27,99 3.279 18.393.468.000
8/9/2020 27,76 28,75 +3,49% 27,32 29,61 28,75 28,74 28,75 6.983 10.324.496.900
4/9/2020 27,56 27,78 +0,80% 27,30 28,20 27,62 27,73 27,78 9.088 10.493.654.500
3/9/2020 27,50 27,56 -0,58% 27,31 27,98 27,54 27,56 27,57 3.977 18.832.572.900
2/9/2020 27,85 27,72 -0,61% 27,46 28,08 27,64 27,68 27,72 9.827 5.709.779.500
1/9/2020 27,00 27,89 +3,49% 26,92 28,22 27,66 27,83 27,89 6.035 8.675.304.000
31/8/2020 27,47 26,95 -2,36% 26,65 28,20 27,05 26,95 26,97 2.884 13.352.789.400
28/8/2020 27,94 27,60 -0,40% 27,21 28,28 27,72 27,60 27,63 6.607 18.765.403.800
27/8/2020 29,50 27,71 -7,48% 27,45 29,80 28,41 27,71 27,72 3.919 22.889.204.300
26/8/2020 30,70 29,95 -2,47% 29,33 30,80 29,97 29,91 29,95 7.192 8.897.772.100
25/8/2020 30,58 30,71 +1,22% 30,10 31,57 30,68 30,69 30,71 4.644 9.092.760.100
24/8/2020 32,50 30,34 -6,10% 30,34 32,59 30,88 30,34 30,39 7.013 12.276.372.700
21/8/2020 31,46 32,31 +1,44% 31,26 32,31 31,80 32,24 32,31 3.088 9.451.317.900
20/8/2020 30,00 31,85 +2,74% 30,00 32,14 31,35 31,82 31,86 596 7.702.602.300
19/8/2020 31,95 31,00 -1,27% 30,80 32,25 31,17 31,00 31,02 3.329 8.336.043.000
18/8/2020 31,08 31,40 +3,32% 30,69 31,54 31,13 31,34 31,40 5.556 8.460.817.200
17/8/2020 31,17 30,39 -3,06% 29,69 31,80 30,52 30,38 30,39 4.308 8.521.335.900
14/8/2020 31,43 31,35 -0,25% 30,78 31,83 31,18 31,35 31,37 6.492 12.515.164.000
13/8/2020 32,01 31,43 -1,72% 30,92 32,33 31,64 31,41 31,43 3.946 9.625.520.300
12/8/2020 32,40 31,98 -1,05% 31,33 32,72 31,81 31,87 31,98 5.001 8.462.719.900
11/8/2020 32,19 32,32 +0,91% 31,79 33,43 32,74 32,32 32,35 4.492 9.099.371.900
10/8/2020 32,35 32,03 -0,47% 31,35 32,46 31,87 32,02 32,03 4.097 10.053.534.100
7/8/2020 32,97 32,18 -3,59% 31,81 33,18 32,37 32,18 32,24 6.721 9.779.577.800
6/8/2020 33,00 33,38 +1,92% 32,46 33,44 33,00 33,25 33,38 1.589 7.233.760.800
5/8/2020 32,99 32,75 +0,09% 32,48 33,45 32,92 32,75 32,78 1.828 6.400.230.800
4/8/2020 33,60 32,72 -3,05% 32,05 33,63 32,73 32,72 32,74 1.532 7.483.439.700
3/8/2020 34,15 33,75 -0,41% 33,02 34,47 33,75 33,75 33,78 1.995 6.935.568.300
31/7/2020 34,82 33,89 -3,42% 33,20 35,32 34,09 33,88 33,89 7.288 11.385.959.200
30/7/2020 33,25 35,09 +4,81% 32,64 35,38 34,53 35,09 35,18 6.951 14.402.088.100
29/7/2020 33,38 33,48 +0,30% 33,26 34,29 33,70 33,48 33,49 3.100 8.008.607.800
28/7/2020 33,98 33,38 -0,06% 33,12 34,00 33,66 33,38 33,54 8.934 5.090.798.400
27/7/2020 33,41 33,40 -0,15% 32,76 34,24 33,50 33,40 33,52 7.747 5.588.603.800
24/7/2020 33,85 33,45 -1,76% 32,51 33,86 33,11 33,41 33,45 7.733 9.265.930.400
23/7/2020 34,60 34,05 -1,56% 33,52 35,23 34,49 34,03 34,05 1.503 9.257.310.000
22/7/2020 34,96 34,59 -1,17% 34,09 35,42 34,67 34,57 34,59 5.418 9.632.726.800
21/7/2020 35,99 35,00 -0,82% 34,45 36,10 35,14 34,98 35,00 4.391 9.985.717.200
20/7/2020 34,30 35,29 +2,89% 34,14 35,57 34,77 35,26 35,29 8.879 13.540.151.800
17/7/2020 34,14 34,30 +0,88% 33,84 34,54 34,31 34,28 34,30 1.204 8.245.772.700
16/7/2020 33,90 34,00 0,00% 33,10 34,00 33,58 33,96 34,00 1.587 7.096.939.300
15/7/2020 34,77 34,00 -1,45% 33,80 34,88 34,07 33,99 34,00 1.250 17.222.251.700
14/7/2020 33,91 34,50 +1,53% 33,13 34,73 34,08 34,48 34,50 4.193 10.671.158.300
13/7/2020 36,01 33,98 -4,42% 33,98 36,50 35,19 33,97 34,00 7.412 12.658.480.200
10/7/2020 34,55 35,55 +2,81% 34,41 36,00 35,39 35,55 35,61 4.860 13.782.942.500
9/7/2020 34,70 34,58 +0,09% 34,55 35,11 34,80 34,58 34,70 537 6.397.036.000
8/7/2020 34,40 34,55 +0,44% 34,33 35,20 34,79 34,54 34,60 426 9.338.091.200
7/7/2020 34,73 34,40 -1,60% 34,00 35,29 34,66 34,40 34,46 3.547 15.565.959.200
6/7/2020 34,99 34,96 +1,39% 34,40 35,90 35,03 34,96 34,97 5.057 18.930.802.300
3/7/2020 34,26 34,48 +0,82% 33,83 34,61 34,27 34,31 34,48 7.116 4.594.774.500
2/7/2020 35,60 34,20 -0,61% 33,66 36,25 34,76 34,20 34,21 7.182 13.356.317.700
1/7/2020 33,77 34,41 +2,26% 33,53 35,07 34,26 34,41 34,43 7.439 13.184.722.100
30/6/2020 33,67 33,65 -1,69% 33,18 34,59 33,84 33,65 33,70 5.104 8.839.068.100
29/6/2020 33,30 34,23 +3,45% 32,22 34,40 33,32 34,18 34,23 2.610 10.185.995.900
26/6/2020 34,67 33,09 -4,78% 32,80 35,12 33,56 33,09 33,11 2.532 8.027.607.800
25/6/2020 35,24 34,75 -1,08% 34,15 35,72 34,76 34,74 34,79 1.906 9.724.504.100
24/6/2020 37,02 35,13 -5,18% 34,95 37,02 35,50 35,12 35,13 1.987 10.908.024.200
23/6/2020 36,20 37,05 +5,26% 35,53 37,30 36,66 37,01 37,05 8.839 15.418.632.800
22/6/2020 35,60 35,20 -0,11% 34,71 36,12 35,36 35,17 35,20 9.372 13.124.137.400
19/6/2020 34,62 35,24 +3,34% 33,91 35,72 35,01 35,24 35,32 4.557 16.360.124.000
18/6/2020 34,47 34,10 -0,55% 33,31 34,75 34,09 34,09 34,11 3.755 11.081.962.000
17/6/2020 31,91 34,29 +7,12% 31,91 34,68 33,81 34,29 34,34 6.520 12.799.732.800
16/6/2020 34,40 32,01 -2,59% 31,70 35,10 32,65 32,01 32,04 4.105 16.674.108.000
15/6/2020 32,10 32,86 -1,71% 31,12 33,40 32,39 32,86 32,87 3.335 14.041.931.400
12/6/2020 33,43 33,43 -4,21% 32,61 34,53 33,19 33,40 33,43 8.169 18.530.713.900
10/6/2020 37,25 34,90 -4,75% 34,90 37,58 35,73 34,90 34,99 8.139 11.234.984.200
9/6/2020 37,13 36,64 -1,37% 35,52 37,13 36,62 36,63 36,68 8.013 12.233.170.300
8/6/2020 39,21 37,15 -3,66% 36,60 39,56 37,26 37,08 37,15 6.674 21.479.983.900
5/6/2020 37,31 38,56 +9,83% 36,91 40,50 38,93 38,56 38,75 9.167 29.707.622.300
4/6/2020 35,39 35,11 -0,09% 34,31 36,26 35,29 35,10 35,17 6.576 11.455.524.700
3/6/2020 35,02 35,14 +4,74% 34,38 36,20 35,31 35,14 35,22 7.052 27.451.581.300
2/6/2020 30,03 33,55 +12,51% 30,03 33,91 32,78 33,55 33,60 2.573 23.458.355.200
1/6/2020 28,03 29,82 +4,71% 28,03 29,82 29,37 29,77 29,82 8.788 6.010.199.700
29/5/2020 28,40 28,48 -0,11% 27,67 28,95 28,36 28,48 28,50 6.248 8.791.632.200
28/5/2020 29,50 28,51 -5,28% 28,30 29,65 28,82 28,51 28,52 8.730 11.840.901.400
27/5/2020 28,27 30,10 +7,77% 28,09 30,10 29,14 30,10 30,11 5.099 11.070.824.800
26/5/2020 28,48 27,93 +1,45% 27,69 29,77 28,68 27,92 28,00 121 14.160.707.300
25/5/2020 26,69 27,53 +7,62% 26,64 28,00 27,49 27,52 27,59 6.349 9.371.466.800
22/5/2020 26,19 25,58 -5,19% 25,21 26,56 25,67 25,58 25,77 1.212 10.467.157.900
21/5/2020 26,15 26,98 +3,97% 25,92 27,60 26,95 26,76 26,98 6.078 9.273.070.100
20/5/2020 26,16 25,95 -0,38% 25,90 27,80 26,76 25,95 25,99 6.500 7.844.984.900
19/5/2020 26,50 26,05 -1,48% 25,80 27,15 26,61 26,04 26,18 6.280 8.136.247.800
18/5/2020 24,50 26,44 +11,05% 24,50 27,03 26,05 26,43 26,52 8.052 9.409.930.400
15/5/2020 23,61 23,81 -1,29% 22,81 24,67 23,71 23,81 23,85 2.385 10.276.306.900
14/5/2020 23,50 24,12 +1,43% 22,81 24,39 23,69 24,12 24,23 1.473 9.702.935.300
13/5/2020 24,84 23,78 -3,53% 23,30 25,26 24,16 23,78 23,92 9.280 12.924.662.100
12/5/2020 26,30 24,65 -4,49% 24,45 27,46 25,55 24,65 24,70 2.753 13.724.173.200
11/5/2020 26,83 25,81 -4,55% 25,75 26,90 26,10 25,81 25,92 3.609 8.618.973.000
8/5/2020 27,96 27,04 +0,97% 26,50 27,96 27,06 27,00 27,08 5.644 9.920.359.600
7/5/2020 28,41 26,78 -4,49% 26,20 28,78 26,88 26,74 26,81 7.656 16.250.782.000
6/5/2020 28,96 28,04 -2,77% 27,24 29,41 28,14 28,04 28,13 8.964 9.951.518.900
5/5/2020 29,06 28,84 +1,09% 28,63 30,05 29,40 28,84 29,00 4.671 8.777.140.600
4/5/2020 29,22 28,53 -6,00% 28,05 29,66 28,70 28,53 28,77 5.043 11.841.262.100
30/4/2020 29,23 30,35 +0,66% 29,04 31,10 30,24 30,35 30,48 6.176 28.286.819.500
29/4/2020 28,95 30,15 +5,79% 28,00 30,90 29,83 30,15 30,41 8.891 12.316.259.800
28/4/2020 28,15 28,50 +2,59% 27,80 29,00 28,39 28,49 28,50 9.493 10.566.778.000
27/4/2020 28,00 27,78 +0,83% 26,51 28,47 27,58 27,77 27,78 3.346 11.209.796.600
24/4/2020 28,60 27,55 -4,67% 25,13 28,92 26,33 27,44 27,55 2.344 14.667.797.100
23/4/2020 31,49 28,90 -6,17% 28,36 31,49 29,42 28,90 28,91 3.622 14.953.398.300
22/4/2020 29,58 30,80 +6,21% 29,30 31,81 30,72 30,70 30,80 8.869 10.349.957.100
20/4/2020 28,70 29,00 0,00% 27,94 30,15 28,81 28,99 29,00 5.629 8.150.238.200
17/4/2020 29,26 29,00 +1,75% 28,50 31,26 29,29 28,95 29,03 7.312 10.439.258.200
16/4/2020 28,08 28,50 +1,71% 27,42 29,06 28,56 28,49 28,56 5.865 11.501.525.000
15/4/2020 26,55 28,02 +3,13% 26,22 29,13 27,91 28,02 28,04 1.117 11.312.242.100
14/4/2020 27,00 27,17 +3,31% 26,89 28,00 27,45 27,17 27,20 4.491 6.107.969.400
13/4/2020 27,00 26,30 -2,77% 24,81 27,15 26,10 26,25 26,31 4.766 14.792.230.900
9/4/2020 27,70 27,05 -1,46% 26,50 28,32 27,28 27,05 27,08 2.430 7.002.347.600
8/4/2020 26,80 27,45 +3,58% 25,70 27,81 26,82 27,45 27,46 1.699 11.331.590.800
7/4/2020 23,80 26,50 +19,32% 23,67 27,88 26,34 26,50 26,52 8.630 17.207.642.100
6/4/2020 22,39 22,21 +5,61% 22,04 23,43 22,66 22,20 22,21 5.840 7.870.050.600
3/4/2020 20,40 21,03 +1,99% 20,14 21,48 20,74 21,02 21,04 6.119 14.487.023.600
2/4/2020 22,02 20,62 -4,98% 20,13 22,38 21,12 20,62 20,65 2.769 11.426.784.300
1/4/2020 21,20 21,70 -2,12% 20,51 22,87 21,82 21,68 21,70 5.824 11.651.825.700
31/3/2020 26,68 22,17 -17,18% 21,98 26,68 24,06 22,17 22,30 659 17.016.999.400
30/3/2020 28,11 26,77 -4,39% 26,41 29,34 27,44 26,77 26,80 535 11.153.974.700
27/3/2020 30,36 28,00 -13,42% 27,82 31,00 28,84 28,00 28,01 2.516 14.753.790.600
26/3/2020 26,11 32,34 +20,72% 26,02 33,07 30,78 32,30 32,34 7.740 23.691.512.800
25/3/2020 21,77 26,79 +23,06% 21,71 27,38 25,23 26,75 26,79 9.438 14.283.626.200
24/3/2020 23,70 21,77 +3,67% 21,66 25,00 23,16 21,68 21,70 2.888 14.755.206.900
23/3/2020 22,61 21,00 -6,25% 20,50 23,59 21,86 21,00 21,07 519 14.710.620.600
20/3/2020 25,26 22,40 -7,74% 21,30 25,59 23,07 22,40 22,41 2.730 16.909.113.900
19/3/2020 21,81 24,28 +3,19% 20,11 25,52 22,33 24,00 24,28 4.718 15.265.717.500
18/3/2020 25,00 23,53 -11,61% 21,97 25,37 23,61 23,49 23,53 7.908 14.156.964.200
17/3/2020 26,04 26,62 +3,42% 25,00 26,89 26,01 26,62 26,65 1.482 17.248.969.800
16/3/2020 26,61 25,74 -25,17% 25,30 31,97 28,31 25,69 25,76 4.777 27.124.962.200
13/3/2020 40,00 34,40 -6,01% 33,13 40,99 35,13 34,39 34,50 8.541 35.803.153.900
12/3/2020 37,05 36,60 -13,58% 32,47 37,21 35,46 36,60 36,67 38 15.451.509.900
11/3/2020 42,70 42,35 -5,91% 38,51 44,10 41,45 42,00 42,40 208 16.592.652.100
10/3/2020 41,25 45,01 +12,30% 41,25 45,01 43,47 44,50 45,09 3.745 22.105.985.500
9/3/2020 40,23 40,08 -10,13% 39,74 42,41 41,12 40,01 40,08 974 27.158.375.700
6/3/2020 44,00 44,60 -4,29% 43,74 46,18 44,66 44,60 44,88 7.914 19.817.526.000
5/3/2020 49,59 46,60 -6,84% 45,58 49,99 47,59 46,55 46,65 3.697 21.931.604.500
4/3/2020 51,35 50,02 -2,08% 50,00 52,02 50,80 50,02 50,15 7.855 17.896.316.500
3/3/2020 49,22 51,08 +1,92% 48,85 52,74 50,92 50,31 51,10 9.389 20.208.960.700
2/3/2020 50,40 50,12 -3,41% 49,66 51,50 50,45 50,12 50,14 3.633 23.772.418.400
28/2/2020 51,59 51,89 +1,15% 49,40 51,89 50,50 51,66 51,89 5.545 30.671.316.400
27/2/2020 53,37 51,30 -4,02% 50,42 53,37 51,60 51,23 51,32 641 23.930.392.700
26/2/2020 54,01 53,45 -4,55% 52,72 55,00 53,44 53,31 53,48 1.285 28.105.073.400
21/2/2020 54,80 56,00 +1,82% 54,08 56,65 55,50 56,00 56,09 4.051 14.028.281.400
20/2/2020 55,21 55,00 -0,74% 54,20 55,45 54,75 55,00 55,02 1.110 11.808.150.400
19/2/2020 54,29 55,41 +2,21% 53,58 55,79 54,83 55,36 55,41 3.613 13.792.942.600
18/2/2020 53,60 54,21 +0,67% 52,56 54,21 53,32 53,95 54,21 129 9.483.582.600
17/2/2020 53,78 53,85 +0,65% 52,96 53,85 53,42 53,20 53,85 7.615 7.133.590.500
14/2/2020 53,52 53,50 +0,24% 52,72 54,00 53,15 53,00 53,50 2.583 11.411.740.500
13/2/2020 53,00 53,37 -1,40% 52,21 54,24 53,51 53,37 53,52 2.056 14.116.035.100
12/2/2020 53,78 54,13 +2,13% 52,76 55,08 53,91 54,13 54,36 8.003 15.571.529.500
11/2/2020 52,51 53,00 +1,63% 51,93 53,48 52,77 52,99 53,10 6.234 15.247.381.000
10/2/2020 52,80 52,15 -1,23% 51,15 53,13 52,03 51,70 52,18 3.978 15.746.245.700
7/2/2020 53,03 52,80 -1,60% 52,50 53,78 52,92 52,70 52,80 5.238 14.362.328.700
6/2/2020 55,55 53,66 -3,32% 53,55 56,46 54,68 53,66 53,72 3.693 15.427.164.800
5/2/2020 57,06 55,50 -1,94% 54,96 57,63 56,27 55,49 55,50 6.445 16.932.261.800
4/2/2020 56,65 56,60 +3,15% 55,17 57,42 56,36 56,45 56,60 4.555 21.298.863.600
3/2/2020 53,95 54,87 +4,10% 53,66 56,16 54,74 54,80 54,94 1.493 22.510.589.100
31/1/2020 51,37 52,71 +0,80% 51,16 53,62 52,65 52,70 52,91 5.221 17.673.548.300
30/1/2020 50,21 52,29 +0,87% 49,29 52,29 50,38 52,21 52,29 8.187 17.914.525.300
29/1/2020 52,49 51,84 -0,75% 51,37 53,05 52,04 51,82 51,84 3.361 14.145.087.700
28/1/2020 51,05 52,23 +2,73% 50,63 52,69 51,75 52,23 52,25 8.431 9.780.134.300
27/1/2020 50,61 50,84 -2,29% 49,85 50,99 50,47 50,70 50,84 9.938 11.087.443.100
24/1/2020 52,00 52,03 +0,08% 51,46 52,88 51,88 51,76 52,03 530 9.211.753.800
23/1/2020 50,30 51,99 +1,94% 49,99 52,09 51,26 51,81 51,99 9.333 10.072.183.100
22/1/2020 51,68 51,00 -0,91% 50,45 52,16 51,01 50,99 51,00 4.893 13.612.238.200
21/1/2020 51,80 51,47 -1,02% 50,69 52,50 51,56 51,34 51,47 3.632 13.798.293.900
20/1/2020 49,96 52,00 +4,00% 49,07 52,37 50,17 51,60 52,03 9.403 13.020.653.500
17/1/2020 48,70 50,00 +3,09% 48,50 50,08 49,24 49,90 50,00 243 13.180.722.400
16/1/2020 48,75 48,50 +0,48% 48,15 48,84 48,51 48,50 48,54 1.345 15.153.674.500
15/1/2020 48,50 48,27 -0,88% 47,88 48,81 48,29 48,26 48,30 528 10.573.977.200
14/1/2020 47,71 48,70 +2,10% 47,28 48,70 48,25 48,67 48,70 341 12.481.885.600
13/1/2020 46,50 47,70 +3,45% 46,08 47,90 47,17 47,65 47,70 234 14.814.294.400
10/1/2020 45,91 46,11 +0,44% 45,40 46,32 46,05 45,94 46,11 1.375 19.365.791.400
9/1/2020 45,70 45,91 +0,88% 45,17 45,91 45,58 45,85 45,91 1.849 13.692.953.600
8/1/2020 46,30 45,51 -0,59% 44,88 46,62 45,54 45,47 45,51 2.338 11.745.978.400
7/1/2020 47,00 45,78 -1,86% 45,37 47,08 46,02 45,78 45,83 4.495 10.464.132.800
6/1/2020 45,50 46,65 +1,92% 45,00 47,19 46,50 46,64 46,70 3.085 21.525.687.200
3/1/2020 46,75 45,77 -2,10% 45,77 47,39 46,22 45,77 46,65 6.529 29.292.672.800
2/1/2020 47,85 46,75 -1,58% 46,75 48,47 47,37 46,72 46,75 3.923 15.513.907.800
30/12/2019 48,51 47,50 -2,66% 46,95 49,03 48,19 47,43 47,51 1.437 21.769.318.100
27/12/2019 48,45 48,80 +0,41% 47,92 49,44 48,59 48,66 48,80 2.243 9.651.683.400
26/12/2019 48,67 48,60 -0,82% 48,51 49,31 48,85 48,60 48,70 747 8.921.972.900
23/12/2019 48,54 49,00 +1,83% 48,00 49,42 48,68 48,91 49,00 7.229 6.403.207.100
20/12/2019 49,32 48,12 -3,18% 48,12 49,47 48,77 48,12 48,21 1.787 13.174.246.200
19/12/2019 47,94 49,70 +3,24% 47,37 49,90 48,95 49,70 49,80 3.262 18.083.482.000
18/12/2019 46,54 48,14 +3,86% 45,94 48,14 46,83 47,92 48,14 2.323 19.412.839.000
17/12/2019 47,35 46,35 -2,11% 46,16 48,00 46,67 46,34 46,67 1.117 9.442.867.100
16/12/2019 47,03 47,35 +0,32% 46,29 47,68 47,10 47,29 47,35 4.713 11.878.731.200
13/12/2019 45,20 47,20 +4,87% 44,76 47,25 46,47 47,16 47,25 1.413 23.562.060.000
12/12/2019 44,39 45,01 +1,95% 43,64 45,01 44,28 44,80 45,03 280 9.021.000.500
11/12/2019 42,80 44,15 +4,25% 42,74 44,54 43,94 44,00 44,30 3.552 15.333.786.300
10/12/2019 42,45 42,35 -0,24% 42,22 43,69 42,82 42,34 42,40 5.190 11.546.421.300
9/12/2019 44,14 42,45 -3,83% 42,45 44,58 43,52 42,45 42,56 9.825 18.082.971.100
6/12/2019 42,25 44,14 +5,47% 41,95 44,42 43,23 44,14 44,18 5.032 17.349.159.400
5/12/2019 41,99 41,85 -0,36% 41,41 42,50 42,00 41,85 41,94 7.239 5.757.860.500
4/12/2019 42,52 42,00 -1,32% 41,62 42,85 42,11 41,97 42,00 9.508 8.984.915.600
3/12/2019 41,47 42,56 +2,55% 41,06 42,56 41,78 42,32 42,58 6.155 5.260.726.600
2/12/2019 42,60 41,50 -2,15% 41,26 42,60 41,65 41,50 41,54 4.283 11.248.475.300
29/11/2019 42,51 42,41 -0,45% 41,15 42,95 42,08 42,03 42,43 2.395 8.859.358.700
28/11/2019 40,65 42,60 +4,80% 40,20 43,26 41,99 42,60 42,61 1.892 11.016.298.200
27/11/2019 39,20 40,65 +4,69% 39,00 40,75 40,13 40,49 40,65 563 16.123.158.000
26/11/2019 37,60 38,83 +3,11% 37,31 38,83 38,20 38,70 38,83 1.031 9.536.279.700
25/11/2019 38,15 37,66 -0,48% 37,22 38,16 37,60 37,66 37,67 8.301 5.879.589.000
22/11/2019 36,90 37,84 +1,86% 36,40 38,00 36,95 37,70 37,84 3.448 11.901.795.500
21/11/2019 37,02 37,15 -0,40% 36,51 37,50 36,89 37,15 37,16 2.883 8.462.547.100
19/11/2019 38,10 37,30 -1,58% 37,06 38,26 37,40 37,30 37,45 8.542 5.835.760.600
18/11/2019 39,46 37,90 -3,81% 37,69 39,47 38,15 37,90 37,94 5.699 15.356.254.200
14/11/2019 37,69 39,40 +4,70% 37,34 39,40 38,50 39,14 39,40 3.021 12.001.684.600
13/11/2019 36,50 37,63 +2,31% 36,28 37,63 36,97 37,62 37,63 5.151 12.057.236.000
12/11/2019 37,72 36,78 -3,62% 36,51 37,72 36,85 36,76 36,78 3.815 16.406.451.400
11/11/2019 37,35 38,16 +1,33% 37,35 38,58 38,26 38,16 38,17 7.443 4.931.501.100
8/11/2019 38,66 37,66 -3,09% 37,40 38,66 37,99 37,66 37,69 3.488 8.405.017.000
7/11/2019 39,80 38,86 -1,55% 38,65 39,80 39,13 38,71 38,86 7.867 7.345.455.200
6/11/2019 38,71 39,47 +2,95% 38,34 39,79 39,14 39,27 39,47 2.179 8.774.591.800
5/11/2019 39,15 38,34 -1,99% 38,09 39,42 38,45 38,34 38,36 377 7.451.131.200
4/11/2019 40,88 39,12 -3,41% 39,12 40,94 39,65 39,12 39,27 7.749 5.294.715.700
1/11/2019 39,95 40,50 +3,18% 38,89 40,53 39,98 40,43 40,50 1.789 9.297.204.300
31/10/2019 38,75 39,25 +0,38% 38,49 39,50 39,05 39,25 39,32 8.970 7.758.161.200
30/10/2019 39,35 39,10 -0,76% 37,70 39,35 38,30 39,10 39,11 3.512 15.182.312.700
29/10/2019 39,60 39,40 -0,51% 39,19 39,74 39,45 39,15 39,40 6.251 4.308.047.600
28/10/2019 39,74 39,60 -0,75% 39,33 40,40 39,76 39,60 39,79 5.039 2.934.378.200
25/10/2019 40,23 39,90 -0,40% 39,45 40,37 39,89 39,89 39,90 5.373 3.500.500.800
24/10/2019 40,54 40,06 -0,96% 38,90 40,88 39,42 40,04 40,06 8.568 16.643.966.700
23/10/2019 42,15 40,45 -3,78% 40,45 42,86 41,33 40,45 40,46 5.567 12.143.078.000
22/10/2019 39,85 42,04 +5,10% 39,85 42,99 42,04 42,02 42,04 9.186 21.751.363.400
21/10/2019 40,14 40,00 +4,36% 39,26 40,86 39,72 40,00 40,02 1.217 12.019.767.400
18/10/2019 38,10 38,33 +0,08% 37,50 38,81 38,22 38,23 38,69 8.740 11.758.490.600
17/10/2019 38,65 38,30 -0,78% 38,30 39,37 38,67 38,27 38,30 8.456 6.399.756.800
16/10/2019 37,85 38,60 +1,58% 37,37 38,60 38,15 38,37 38,60 439 7.717.646.300
15/10/2019 37,20 38,00 +2,15% 37,12 38,27 37,55 37,94 38,00 2.098 15.459.990.400
14/10/2019 36,74 37,20 +1,11% 36,33 37,80 37,30 37,19 37,20 9.709 7.199.156.000
11/10/2019 36,50 36,79 +1,41% 36,18 37,25 36,93 36,79 36,89 2.992 8.450.945.500
10/10/2019 36,00 36,28 +6,39% 35,73 37,59 36,73 36,27 36,28 6.391 27.219.763.500
9/10/2019 33,35 34,10 +2,25% 33,30 34,44 33,86 34,10 34,19 5.847 6.176.292.200
8/10/2019 33,90 33,35 -1,80% 33,21 34,32 33,73 33,31 33,35 6.266 4.058.812.900
7/10/2019 34,51 33,96 -3,11% 33,96 35,28 34,47 33,95 33,96 6.975 5.734.996.300
4/10/2019 34,41 35,05 +1,77% 33,75 35,48 34,80 35,04 35,07 9.551 7.474.306.100
3/10/2019 33,83 34,44 +1,44% 33,83 34,90 34,43 34,23 34,44 8.683 5.896.347.000
2/10/2019 34,85 33,95 -3,69% 33,88 34,90 34,11 33,95 33,99 8.096 4.741.384.600
1/10/2019 36,00 35,25 -2,30% 34,54 36,00 35,04 35,17 35,26 2.370 7.956.957.700
30/9/2019 35,66 36,08 +1,43% 35,17 36,08 35,81 36,00 36,08 7.233 4.536.174.000
27/9/2019 35,55 35,57 +0,20% 35,44 36,12 35,84 35,57 35,61 7.071 4.702.026.400
26/9/2019 35,00 35,50 +1,28% 35,00 35,67 35,43 35,48 35,55 3.740 3.732.879.600
25/9/2019 35,20 35,05 -0,85% 34,86 35,59 35,27 35,05 35,23 8.928 7.925.189.400
24/9/2019 35,35 35,35 +0,43% 34,93 35,95 35,51 35,35 35,39 6.981 5.592.513.400
23/9/2019 34,47 35,20 +0,95% 34,42 35,33 34,92 35,20 35,24 3.835 2.609.169.000
20/9/2019 35,08 34,87 -0,60% 34,42 35,24 34,81 34,86 34,92 9.690 8.744.258.500
19/9/2019 34,20 35,08 +2,66% 34,04 35,36 35,02 34,97 35,08 7.943 5.301.030.700
18/9/2019 33,72 34,17 +0,92% 33,17 34,17 33,71 33,90 34,17 4.265 3.124.878.500
17/9/2019 33,51 33,86 +0,62% 33,28 34,33 33,83 33,86 34,02 5.668 3.417.486.500
16/9/2019 33,51 33,65 +0,39% 33,27 34,24 33,86 33,65 33,70 7.924 5.546.664.600
13/9/2019 34,28 33,52 -2,02% 33,41 34,46 33,75 33,52 33,56 7.960 4.989.846.500
12/9/2019 33,25 34,21 +3,67% 33,20 34,30 33,83 34,04 34,21 393 8.288.560.600
11/9/2019 32,80 33,00 +0,76% 32,42 33,19 32,88 32,89 33,00 8.627 5.374.364.000
10/9/2019 31,64 32,75 +3,41% 31,55 32,83 32,46 32,69 32,75 7.246 4.426.301.200
9/9/2019 32,25 31,67 -1,77% 31,34 32,31 31,71 31,67 31,71 591 6.655.389.400
6/9/2019 32,57 32,24 -0,62% 31,90 32,61 32,24 32,20 32,24 5.204 4.915.059.700
5/9/2019 33,34 32,44 -1,93% 32,25 33,43 32,83 32,40 32,44 9.649 8.770.730.300
4/9/2019 33,31 33,08 +0,33% 32,30 33,51 32,83 33,05 33,09 7.223 4.937.525.600
3/9/2019 32,00 32,97 +3,06% 31,90 33,77 33,03 32,92 32,97 2.180 9.886.162.500
2/9/2019 31,73 31,99 +1,68% 31,69 32,24 32,02 31,79 31,99 8.284 4.219.275.500
30/8/2019 32,42 31,46 -2,75% 31,46 32,74 31,78 31,46 31,68 7.423 11.396.018.100
29/8/2019 30,67 32,35 +5,93% 30,53 32,61 31,85 32,35 32,47 768 7.473.430.500
28/8/2019 30,16 30,54 +1,13% 29,81 31,17 30,39 30,54 30,84 329 11.210.018.900
27/8/2019 30,83 30,20 -2,04% 29,82 31,32 30,42 30,20 30,27 851 6.594.687.600
26/8/2019 30,91 30,83 +0,16% 30,55 31,71 31,17 30,79 30,90 9.279 8.517.952.300
23/8/2019 32,00 30,78 -5,32% 30,70 32,00 31,29 30,78 30,79 2.323 10.422.155.000
22/8/2019 32,71 32,51 -1,04% 32,30 32,73 32,55 32,46 32,65 930 10.077.369.900
21/8/2019 32,80 32,85 +0,43% 32,11 32,91 32,49 32,43 32,85 7.028 4.291.486.700
20/8/2019 31,15 32,71 +4,57% 30,91 32,75 31,99 32,70 32,71 1.323 7.024.525.400
19/8/2019 31,54 31,28 -0,41% 30,98 31,83 31,43 31,16 31,28 8.925 5.065.559.700
16/8/2019 31,64 31,41 -0,60% 30,60 32,12 31,03 31,19 31,41 3.710 9.378.624.500
15/8/2019 32,50 31,60 -1,83% 30,60 32,50 31,46 31,31 31,60 1.275 10.672.927.700
14/8/2019 33,39 32,19 -4,71% 32,01 33,80 32,75 32,16 32,19 1.297 11.780.261.600
13/8/2019 33,55 33,78 +0,78% 32,89 34,06 33,67 33,46 33,78 5.169 18.721.979.200
12/8/2019 33,79 33,52 -2,70% 33,25 33,85 33,47 33,45 33,52 6.382 3.537.609.300
9/8/2019 34,69 34,45 -0,29% 33,76 34,81 34,14 34,28 34,45 8.281 8.294.723.100
8/8/2019 34,55 34,55 0,00% 34,30 35,00 34,48 34,49 34,59 9.376 18.802.798.400
7/8/2019 35,11 34,55 -1,85% 34,25 35,15 34,57 34,54 34,55 211 10.394.469.200
6/8/2019 33,72 35,20 +4,39% 33,40 35,97 35,17 35,20 35,23 5.292 28.837.619.300
5/8/2019 34,04 33,72 -2,71% 33,51 34,52 33,90 33,72 33,89 2.195 7.790.918.600
2/8/2019 34,80 34,66 -2,09% 34,61 36,48 35,31 34,62 34,66 1.388 11.283.260.300
1/8/2019 34,44 35,40 +3,21% 34,22 35,40 34,82 35,12 35,40 5.592 13.696.818.000
31/7/2019 34,22 34,30 +0,29% 34,05 34,95 34,53 34,30 34,42 6.898 5.513.363.700
30/7/2019 34,66 34,20 -1,72% 34,15 35,10 34,47 34,19 34,20 7.337 6.762.930.800
29/7/2019 34,99 34,80 -0,97% 34,28 34,99 34,61 34,76 34,80 6.520 4.171.249.000
26/7/2019 33,97 35,14 +3,51% 33,59 35,38 34,75 35,00 35,14 9.208 8.188.303.300
25/7/2019 34,21 33,95 -1,16% 33,27 34,70 33,90 33,65 33,98 8.408 8.425.205.900
24/7/2019 34,49 34,35 -0,03% 34,03 34,74 34,34 34,15 34,35 9.946 5.680.718.400
23/7/2019 33,89 34,36 0,00% 33,21 34,69 34,34 34,36 34,39 5.255 4.796.962.500

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.