MKB Beszédes Hozam Származtatott Befektetési Alap

HU0000717657

Aktuális árfolyam

9.508,0000

2021-10-15

Eszközérték

2.047 M

Forint

Hozam (1 év)

-2,03%

Évesített hozam

-0,40%

Maximum ár

9.860,3178

Minimum ár

9.144,4993

Volatilitás

1,40%

1 hónap 3 hónap 6 hónap 1 év 2 év 3 év 5 év Összes

Árfolyam alakulása

Eszközérték alakulása

Hozam eloszlás

Árfolyam történet

Dátum Árfolyam Változás
2021-10-15 9.508,000000 -
2021-10-14 9.508,845034 +0,01%
2021-10-13 9.508,590014 0,00%
2021-10-12 9.508,334979 0,00%
2021-10-11 9.508,079959 0,00%
2021-10-08 9.507,314879 -0,01%
2021-10-07 9.507,059859 0,00%
2021-10-06 9.506,804834 0,00%
2021-10-05 9.506,549800 0,00%
2021-10-04 9.506,294770 0,00%
2021-10-01 9.505,512010 -0,01%
2021-09-30 9.505,290487 0,00%
2021-09-29 9.505,035462 0,00%
2021-09-28 9.504,780442 0,00%
2021-09-24 9.503,760351 -0,01%
2021-09-23 9.503,505317 0,00%
2021-09-22 9.503,252154 0,00%
2021-09-21 9.502,997046 0,00%
2021-09-20 9.502,741942 0,00%
2021-09-17 9.501,976630 -0,01%
2021-09-16 9.501,721516 0,00%
2021-09-15 9.501,466417 0,00%
2021-09-14 9.501,211304 0,00%
2021-09-13 9.500,956200 0,00%
2021-09-10 9.500,190865 -0,01%
2021-09-09 9.499,935747 0,00%
2021-09-08 9.499,680638 0,00%
2021-09-07 9.499,425516 0,00%
2021-09-06 9.499,170407 0,00%
2021-09-03 9.498,405062 -0,01%
2021-09-02 9.498,149949 0,00%
2021-09-01 9.497,894831 0,00%
2021-08-31 9.497,673247 0,00%
2021-08-30 9.497,418176 0,00%
2021-08-27 9.496,652934 -0,01%
2021-08-26 9.496,397853 0,00%
2021-08-25 9.496,142768 0,00%
2021-08-24 9.495,887682 0,00%
2021-08-23 9.495,632592 0,00%
2021-08-19 9.494,612246 -0,01%
2021-08-18 9.494,357160 0,00%
2021-08-17 9.494,102075 0,00%
2021-08-16 9.493,846985 0,00%
2021-08-13 9.493,081710 -0,01%
2021-08-12 9.492,826620 0,00%
2021-08-11 9.492,571530 0,00%
2021-08-10 9.492,316431 0,00%
2021-08-09 9.492,061341 0,00%
2021-08-06 9.491,296052 -0,01%
2021-08-05 9.491,040957 0,00%
2021-08-04 9.490,785858 0,00%
2021-08-03 9.490,530763 0,00%
2021-08-02 9.490,275673 0,00%
2021-07-30 9.489,543979 -0,01%
2021-07-29 9.489,288912 0,00%
2021-07-28 9.489,034593 0,00%
2021-07-27 9.488,779513 0,00%
2021-07-26 9.488,524436 0,00%
2021-07-23 9.487,759199 -0,01%
2021-07-22 9.487,504113 0,00%
2021-07-21 9.487,249033 0,00%
2021-07-20 9.486,993957 0,00%
2021-07-19 9.486,738871 0,00%
2021-07-16 9.485,973610 -0,01%
2021-07-15 9.485,718497 0,00%
2021-07-14 9.485,463384 0,00%
2021-07-13 9.485,208270 0,00%
2021-07-12 9.484,953157 0,00%
2021-07-09 9.484,187822 -0,01%
2021-07-08 9.483,932709 0,00%
2021-07-07 9.483,677586 0,00%
2021-07-06 9.483,422482 0,00%
2021-07-05 9.483,167364 0,00%
2021-07-02 9.482,402010 -0,01%
2021-07-01 9.482,137096 0,00%
2021-06-30 9.481,909645 0,00%
2021-06-29 9.481,654546 0,00%
2021-06-28 9.481,399442 0,00%
2021-06-25 9.480,634130 -0,01%
2021-06-24 9.480,379012 0,00%
2021-06-23 9.480,123917 0,00%
2021-06-22 9.479,868818 0,00%
2021-06-21 9.479,613704 0,00%
2021-06-18 9.478,848379 -0,01%
2021-06-17 9.478,593265 0,00%
2021-06-16 9.478,338161 0,00%
2021-06-15 9.478,083043 0,00%
2021-06-14 9.477,827935 0,00%
2021-06-11 9.477,062595 -0,01%
2021-06-10 9.476,807482 0,00%
2021-06-09 9.476,552373 0,00%
2021-06-08 9.476,297255 0,00%
2021-06-07 9.476,042137 0,00%
2021-06-04 9.475,276783 -0,01%
2021-06-03 9.475,021666 0,00%
2021-06-02 9.474,766543 0,00%
2021-06-01 9.474,511430 0,00%
2021-05-31 9.474,288620 0,00%
2021-05-28 9.473,523298 -0,01%
2021-05-27 9.473,268176 0,00%
2021-05-26 9.473,013072 0,00%
2021-05-25 9.472,757954 0,00%
2021-05-21 9.471,737306 -0,01%
2021-05-20 9.471,482151 0,00%
2021-05-19 9.471,226995 0,00%
2021-05-18 9.470,971831 0,00%
2021-05-17 9.470,716671 0,00%
2021-05-14 9.469,953180 -0,01%
2021-05-13 9.469,697988 0,00%
2021-05-12 9.469,442787 0,00%
2021-05-11 9.469,187580 0,00%
2021-05-10 9.468,932384 0,00%
2021-05-07 9.468,166770 -0,01%
2021-05-06 9.467,911573 0,00%
2021-05-05 9.467,663116 0,00%
2021-05-04 9.467,432943 0,00%
2021-05-03 9.467,177737 0,00%
2021-04-30 9.466,444408 -0,01%
2021-04-29 9.466,189206 0,00%
2021-04-28 9.465,934734 0,00%
2021-04-27 9.465,679514 0,00%
2021-04-26 9.465,424285 0,00%
2021-04-23 9.464,658615 -0,01%
2021-04-22 9.464,403390 0,00%
2021-04-21 9.464,148156 0,00%
2021-04-20 9.463,892936 0,00%
2021-04-19 9.463,637697 0,00%
2021-04-16 9.462,872028 -0,01%
2021-04-15 9.462,616366 0,00%
2021-04-14 9.462,360695 0,00%
2021-04-13 9.462,105025 0,00%
2021-04-12 9.461,849354 0,00%
2021-04-09 9.461,082347 -0,01%
2021-04-08 9.460,826681 0,00%
2021-04-07 9.460,571005 0,00%
2021-04-06 9.460,315339 0,00%
2021-04-01 9.459,037181 -0,01%
2021-03-31 9.458,813632 0,00%
2021-03-30 9.458,557803 0,00%
2021-03-29 9.458,301965 0,00%
2021-03-26 9.457,534452 -0,01%
2021-03-25 9.457,278609 0,00%
2021-03-24 9.457,022766 0,00%
2021-03-23 9.456,766148 0,00%
2021-03-22 9.456,509516 0,00%
2021-03-19 9.455,820804 -0,01%
2021-03-18 9.455,564181 0,00%
2021-03-17 9.455,307544 0,00%
2021-03-16 9.455,050912 0,00%
2021-03-12 9.454,024388 -0,01%
2021-03-11 9.453,767751 0,00%
2021-03-10 9.453,511123 0,00%
2021-03-09 9.453,254486 0,00%
2021-03-08 9.452,997849 0,00%
2021-03-05 9.452,227929 -0,01%
2021-03-04 9.451,971288 0,00%
2021-03-03 9.451,714646 0,00%
2021-03-02 9.451,458004 0,00%
2021-03-01 9.451,201368 0,00%
2021-02-26 9.450,463741 -0,01%
2021-02-25 9.450,207095 0,00%
2021-02-24 9.449,950449 0,00%
2021-02-23 9.449,693812 0,00%
2021-02-22 9.449,437170 0,00%
2021-02-19 9.448,667232 -0,01%
2021-02-18 9.448,410576 0,00%
2021-02-17 9.448,153925 0,00%
2021-02-16 9.447,897275 0,00%
2021-02-15 9.447,640628 0,00%
2021-02-12 9.446,870667 -0,01%
2021-02-11 9.446,614025 0,00%
2021-02-10 9.446,357374 0,00%
2021-02-09 9.446,100714 0,00%
2021-02-08 9.445,844068 0,00%
2021-02-05 9.445,074092 -0,01%
2021-02-04 9.444,817441 0,00%
2021-02-03 9.444,560786 0,00%
2021-02-02 9.444,304130 0,00%
2021-02-01 9.444,047479 0,00%
2021-01-29 9.443,309788 -0,01%
2021-01-28 9.443,053880 0,00%
2021-01-27 9.442,797192 0,00%
2021-01-26 9.442,540518 0,00%
2021-01-25 9.442,283840 0,00%
2021-01-22 9.441,513785 -0,01%
2021-01-21 9.441,257101 0,00%
2021-01-20 9.441,000418 0,00%
2021-01-19 9.440,743735 0,00%
2021-01-18 9.440,487019 0,00%
2021-01-15 9.439,716904 -0,01%
2021-01-14 9.439,460197 0,00%
2021-01-13 9.439,203495 0,00%
2021-01-12 9.438,946775 0,00%
2021-01-11 9.438,690063 0,00%
2021-01-08 9.437,919906 -0,01%
2021-01-07 9.437,663190 0,00%
2021-01-06 9.437,406484 0,00%
2021-01-05 9.437,149759 0,00%
2021-01-04 9.436,893047 0,00%
2020-12-31 9.435,879832 -0,01%
2020-12-30 9.435,620552 0,00%
2020-12-29 9.435,361272 0,00%
2020-12-28 9.435,102001 0,00%
2020-12-23 9.433,805531 -0,01%
2020-12-22 9.433,546251 0,00%
2020-12-21 9.433,286966 0,00%
2020-12-18 9.432,509079 -0,01%
2020-12-17 9.432,249799 0,00%
2020-12-16 9.431,990514 0,00%
2020-12-15 9.431,731225 0,00%
2020-12-14 9.431,471940 0,00%
2020-12-11 9.430,694040 -0,01%
2020-12-10 9.430,434755 0,00%
2020-12-09 9.430,175461 0,00%
2020-12-08 9.429,916167 0,00%
2020-12-07 9.429,656878 0,00%
2020-12-04 9.428,878982 -0,01%
2020-12-03 9.428,619683 0,00%
2020-12-02 9.428,360389 0,00%
2020-12-01 9.428,101095 0,00%
2020-11-30 9.427,874090 0,00%
2020-11-27 9.427,096180 -0,01%
2020-11-26 9.426,836877 0,00%
2020-11-25 9.426,577574 0,00%
2020-11-24 9.426,318275 0,00%
2020-11-23 9.426,058967 0,00%
2020-11-20 9.425,281048 -0,01%
2020-11-19 9.425,021740 0,00%
2020-11-18 9.424,762441 0,00%
2020-11-17 9.424,503129 0,00%
2020-11-16 9.424,243774 0,00%
2020-11-13 9.423,465674 -0,01%
2020-11-12 9.423,206315 0,00%
2020-11-11 9.422,946960 0,00%
2020-11-10 9.422,687587 0,00%
2020-11-09 9.422,428233 0,00%
2020-11-06 9.421,650119 -0,01%
2020-11-05 9.421,390755 0,00%
2020-11-04 9.421,131387 0,00%
2020-11-03 9.420,872023 0,00%
2020-11-02 9.420,612650 0,00%
2020-10-30 9.419,866839 -0,01%
2020-10-29 9.419,607461 0,00%
2020-10-28 9.419,348827 0,00%
2020-10-27 9.419,089445 0,00%
2020-10-26 9.418,830058 0,00%
2020-10-22 9.417,792473 -0,01%
2020-10-21 9.417,533081 0,00%
2020-10-20 9.417,273685 0,00%
2020-10-19 9.417,014293 0,00%
2020-10-16 9.416,236096 -0,01%
2020-10-15 9.415,976151 0,00%
2020-10-14 9.415,716216 0,00%
2020-10-13 9.415,456258 0,00%
2020-10-12 9.415,196323 0,00%
2020-10-09 9.414,416471 -0,01%
2020-10-08 9.414,156522 0,00%
2020-10-07 9.413,896578 0,00%
2020-10-06 9.413,636629 0,00%
2020-10-05 9.413,376680 0,00%
2020-10-02 9.412,596824 -0,01%
2020-10-01 9.412,338830 0,00%
2020-09-30 9.412,092664 0,00%
2020-09-29 9.411,832831 0,00%
2020-09-28 9.411,572993 0,00%
2020-09-25 9.410,793453 -0,01%
2020-09-24 9.410,533606 0,00%
2020-09-23 9.410,273769 0,00%
2020-09-22 9.410,020435 0,00%
2020-09-21 9.409,767100 0,00%
2020-09-18 9.409,007052 -0,01%
2020-09-17 9.408,753717 0,00%
2020-09-16 9.408,500379 0,00%
2020-09-15 9.408,247040 0,00%
2020-09-14 9.407,993696 0,00%
2020-09-11 9.407,233643 -0,01%
2020-09-10 9.406,980299 0,00%
2020-09-09 9.406,726956 0,00%
2020-09-08 9.406,473613 0,00%
2020-09-07 9.406,220260 0,00%
2020-09-04 9.405,460202 -0,01%
2020-09-03 9.405,206854 0,00%
2020-09-02 9.404,953506 0,00%
2020-09-01 9.404,700153 0,00%
2020-08-31 9.404,479108 0,00%
2020-08-28 9.403,719036 -0,01%
2020-08-27 9.403,465674 0,00%
2020-08-26 9.403,212321 0,00%
2020-08-25 9.402,958968 0,00%
2020-08-24 9.402,705616 0,00%
2020-08-19 9.401,438792 -0,01%
2020-08-18 9.401,185420 0,00%
2020-08-17 9.400,932072 0,00%
2020-08-14 9.400,171972 -0,01%
2020-08-13 9.399,918610 0,00%
2020-08-12 9.399,665248 0,00%
2020-08-11 9.399,411886 0,00%
2020-08-10 9.399,158515 0,00%
2020-08-07 9.398,398401 -0,01%
2020-08-06 9.398,145044 0,00%
2020-08-05 9.397,891672 0,00%
2020-08-04 9.397,638310 0,00%
2020-08-03 9.397,384930 0,00%
2020-07-31 9.396,657073 -0,01%
2020-07-30 9.396,403673 0,00%
2020-07-29 9.396,150293 0,00%
2020-07-28 9.395,897632 0,00%
2020-07-27 9.395,644228 0,00%
2020-07-24 9.394,883994 -0,01%
2020-07-23 9.394,630581 0,00%
2020-07-22 9.394,377177 0,00%
2020-07-21 9.394,123764 0,00%
2020-07-20 9.393,870355 0,00%
2020-07-17 9.393,110102 -0,01%
2020-07-16 9.392,856689 0,00%
2020-07-15 9.392,603257 0,00%
2020-07-14 9.392,349816 0,00%
2020-07-13 9.392,096380 0,00%
2020-07-10 9.391,336052 -0,01%
2020-07-09 9.391,082611 0,00%
2020-07-08 9.390,829166 0,00%
2020-07-07 9.390,575729 0,00%
2020-07-06 9.390,322279 0,00%
2020-07-03 9.389,561942 -0,01%
2020-07-02 9.389,308487 0,00%
2020-07-01 9.389,055042 0,00%
2020-06-30 9.388,821882 0,00%
2020-06-29 9.388,568543 0,00%
2020-06-26 9.387,808476 -0,01%
2020-06-25 9.387,555128 0,00%
2020-06-24 9.387,301770 0,00%
2020-06-23 9.387,048436 0,00%
2020-06-22 9.386,795079 0,00%
2020-06-19 9.386,034997 -0,01%
2020-06-18 9.385,781649 0,00%
2020-06-17 9.385,528297 0,00%
2020-06-16 9.385,274944 0,00%
2020-06-15 9.385,021591 0,00%
2020-06-12 9.384,261501 -0,01%
2020-06-11 9.384,008143 0,00%
2020-06-10 9.383,754790 0,00%
2020-06-09 9.383,501428 0,00%
2020-06-08 9.383,248071 0,00%
2020-06-05 9.382,487971 -0,01%
2020-06-04 9.382,234614 0,00%
2020-06-03 9.381,981247 0,00%
2020-06-02 9.381,727885 0,00%
2020-05-29 9.380,746610 -0,01%
2020-05-28 9.380,493225 0,00%
2020-05-27 9.380,239835 0,00%
2020-05-26 9.379,986440 0,00%
2020-05-25 9.379,733051 0,00%
2020-05-22 9.378,972848 -0,01%
2020-05-21 9.378,719463 0,00%
2020-05-20 9.378,466064 0,00%
2020-05-19 9.378,212674 0,00%
2020-05-18 9.377,959280 0,00%
2020-05-15 9.377,200871 -0,01%
2020-05-14 9.376,947332 0,00%
2020-05-13 9.376,693803 0,00%
2020-05-12 9.376,440255 0,00%
2020-05-11 9.376,186721 0,00%
2020-05-08 9.375,426092 -0,01%
2020-05-07 9.375,172548 0,00%
2020-05-06 9.374,969155 0,00%
2020-05-05 9.374,715612 0,00%
2020-05-04 9.374,462078 0,00%
2020-04-30 9.373,480920 -0,01%
2020-04-29 9.373,227562 0,00%
2020-04-28 9.372,974897 0,00%
2020-04-27 9.372,721530 0,00%
2020-04-24 9.371,961407 -0,01%
2020-04-23 9.371,708031 0,00%
2020-04-22 9.371,454655 0,00%
2020-04-21 9.371,201284 0,00%
2020-04-20 9.370,947903 0,00%
2020-04-17 9.370,187771 -0,01%
2020-04-16 9.369,934400 0,00%
2020-04-15 9.369,681005 0,00%
2020-04-14 9.369,427611 0,00%
2020-04-09 9.368,159091 -0,01%
2020-04-08 9.367,905390 0,00%
2020-04-07 9.367,651684 0,00%
2020-04-06 9.367,397978 0,00%
2020-04-03 9.366,636856 -0,01%
2020-04-02 9.366,383160 0,00%
2020-04-01 9.366,129440 0,00%
2020-03-31 9.365,900229 0,00%
2020-03-30 9.365,646444 0,00%
2020-03-27 9.364,885085 -0,01%
2020-03-26 9.364,631291 0,00%
2020-03-25 9.364,377521 0,00%
2020-03-24 9.364,122700 0,00%
2020-03-23 9.363,867879 0,00%
2020-03-20 9.363,103376 -0,01%
2020-03-19 9.362,848550 0,00%
2020-03-18 9.362,593739 0,00%
2020-03-17 9.362,338905 0,00%
2020-03-16 9.362,084084 0,00%
2020-03-13 9.361,319571 -0,01%
2020-03-12 9.361,064746 0,00%
2020-03-11 9.360,809911 0,00%
2020-03-10 9.360,555081 0,00%
2020-03-09 9.360,300251 0,00%
2020-03-06 9.359,535729 -0,01%
2020-03-05 9.359,280899 0,00%
2020-03-04 9.359,026060 0,00%
2020-03-03 9.358,771235 0,00%
2020-02-27 9.357,529449 -0,01%
2020-02-26 9.357,274647 0,00%
2020-02-25 9.357,019845 0,00%
2020-02-24 9.356,765038 0,00%
2020-02-21 9.356,000618 -0,01%
2020-02-20 9.355,745797 0,00%
2020-02-19 9.355,490986 0,00%
2020-02-18 9.355,236184 0,00%
2020-02-17 9.354,981377 0,00%
2020-02-14 9.354,216934 -0,01%
2020-02-13 9.353,962127 0,00%
2020-02-12 9.353,707311 0,00%
2020-02-11 9.353,452486 0,00%
2020-02-10 9.353,197684 0,00%
2020-02-07 9.352,433231 -0,01%
2020-02-06 9.352,178411 0,00%
2020-02-05 9.351,923595 0,00%
2020-02-04 9.351,668769 0,00%
2020-02-03 9.351,413963 0,00%
2020-01-31 9.350,681813 -0,01%
2020-01-30 9.350,427002 0,00%
2020-01-29 9.350,172711 0,00%
2020-01-28 9.349,917886 0,00%
2020-01-27 9.349,663065 0,00%
2020-01-24 9.348,898608 -0,01%
2020-01-23 9.348,643783 0,00%
2020-01-22 9.348,388962 0,00%
2020-01-21 9.348,215327 0,00%
2020-01-20 9.347,960497 0,00%
2020-01-17 9.347,193420 -0,01%
2020-01-16 9.346,936002 0,00%
2020-01-15 9.346,678571 0,00%
2020-01-14 9.346,421144 0,00%
2020-01-13 9.346,163722 0,00%
2020-01-10 9.345,391429 -0,01%
2020-01-09 9.345,133997 0,00%
2020-01-08 9.344,876575 0,00%
2020-01-07 9.344,619135 0,00%
2020-01-06 9.344,361708 0,00%
2020-01-03 9.343,589396 -0,01%
2020-01-02 9.343,331974 0,00%
2019-12-31 9.342,838377 -0,01%
2019-12-30 9.342,580849 0,00%
2019-12-23 9.340,778049 -0,02%
2019-12-20 9.340,005426 -0,01%
2019-12-19 9.339,747874 0,00%
2019-12-18 9.339,490340 0,00%
2019-12-17 9.339,232811 0,00%
2019-12-16 9.338,975269 0,00%
2019-12-13 9.338,202612 -0,01%
2019-12-12 9.337,945084 0,00%
2019-12-11 9.337,687541 0,00%
2019-12-10 9.337,429994 0,00%
2019-12-09 9.337,172451 0,00%
2019-12-06 9.336,399818 -0,01%
2019-12-05 9.336,142266 0,00%
2019-12-04 9.335,884714 0,00%
2019-12-03 9.335,627166 0,00%
2019-12-02 9.335,369619 0,00%
2019-11-29 9.334,629243 -0,01%
2019-11-28 9.334,371686 0,00%
2019-11-27 9.334,114130 0,00%
2019-11-26 9.333,856564 0,00%
2019-11-25 9.333,599011 0,00%
2019-11-22 9.332,826323 -0,01%
2019-11-21 9.332,568757 0,00%
2019-11-20 9.332,311205 0,00%
2019-11-19 9.332,053644 0,00%
2019-11-18 9.331,796068 0,00%
2019-11-15 9.331,023338 -0,01%
2019-11-14 9.330,765772 0,00%
2019-11-13 9.330,508183 0,00%
2019-11-12 9.330,250607 0,00%
2019-11-11 9.329,993032 0,00%
2019-11-08 9.329,220288 -0,01%
2019-11-07 9.328,962699 0,00%
2019-11-06 9.328,705123 0,00%
2019-11-05 9.328,447534 0,00%
2019-11-04 9.328,189954 0,00%
2019-10-31 9.327,193870 -0,01%
2019-10-30 9.326,936267 0,00%
2019-10-29 9.330,679203 +0,04%
2019-10-28 9.329,421604 -0,01%
2019-10-25 9.340,648869 +0,12%
2019-10-24 9.340,391294 0,00%
2019-10-22 9.340,876153 +0,01%
2019-10-21 9.334,618568 -0,07%
2019-10-18 9.333,845782 -0,01%
2019-10-17 9.337,588077 +0,04%
2019-10-16 9.327,330339 -0,11%
2019-10-15 9.323,072592 -0,05%
2019-10-14 9.322,814844 0,00%
2019-10-11 9.322,041584 -0,01%
2019-10-10 9.321,783833 0,00%
2019-10-09 9.321,526090 0,00%
2019-10-08 9.321,268324 0,00%
2019-10-07 9.321,010587 0,00%
2019-10-04 9.320,237317 -0,01%
2019-10-03 9.319,979556 0,00%
2019-10-02 9.321,721800 +0,02%
2019-10-01 9.319,464048 -0,02%
2019-09-30 9.320,223879 +0,01%
2019-09-27 9.318,450400 -0,02%
2019-09-26 9.319,192593 +0,01%
2019-09-25 9.327,934790 +0,09%
2019-09-24 9.327,683035 0,00%
2019-09-23 9.331,431271 +0,04%
2019-09-20 9.323,675942 -0,08%
2019-09-19 9.327,424168 +0,04%
2019-09-18 9.328,172409 +0,01%
2019-09-17 9.329,920664 +0,02%
2019-09-16 9.329,668895 0,00%
2019-09-13 9.326,913566 -0,03%
2019-09-12 9.322,661797 -0,05%
2019-09-11 9.318,410019 -0,05%
2019-09-10 9.319,158232 +0,01%
2019-09-09 9.314,906449 -0,05%
2019-09-06 9.314,151045 -0,01%
2019-09-05 9.313,899258 0,00%
2019-09-04 9.313,647462 0,00%
2019-09-03 9.313,395665 0,00%
2019-09-02 9.313,143868 0,00%
2019-08-30 9.312,420290 -0,01%
2019-08-29 9.312,168498 0,00%
2019-08-28 9.311,916696 0,00%
2019-08-27 9.311,664900 0,00%
2019-08-26 9.311,413099 0,00%
2019-08-23 9.310,657681 -0,01%
2019-08-22 9.310,405880 0,00%
2019-08-21 9.310,154074 0,00%
2019-08-16 9.308,895026 -0,01%
2019-08-15 9.308,643230 0,00%
2019-08-14 9.308,391429 0,00%
2019-08-13 9.308,139613 0,00%
2019-08-12 9.307,887817 0,00%
2019-08-09 9.307,132390 -0,01%
2019-08-08 9.306,880580 0,00%
2019-08-07 9.306,628755 0,00%
2019-08-06 9.306,376954 0,00%
2019-08-05 9.306,125139 0,00%
2019-08-02 9.305,369698 -0,01%
2019-08-01 9.305,117888 0,00%
2019-07-31 9.304,897888 0,00%
2019-07-30 9.304,646077 0,00%
2019-07-29 9.304,394787 0,00%
2019-07-26 9.303,639323 -0,01%
2019-07-25 9.303,387503 0,00%
2019-07-24 9.303,135674 0,00%
2019-07-23 9.302,883850 0,00%
2019-07-22 9.302,632025 0,00%
2019-07-19 9.301,876552 -0,01%
2019-07-18 9.301,624718 0,00%
2019-07-17 9.301,372889 0,00%
2019-07-16 9.301,121056 0,00%
2019-07-15 9.300,869222 0,00%
2019-07-12 9.300,113711 -0,01%
2019-07-11 9.299,861873 0,00%
2019-07-10 9.299,610035 0,00%
2019-07-09 9.299,358201 0,00%
2019-07-08 9.299,105945 0,00%
2019-07-05 9.298,350420 -0,01%
2019-07-04 9.298,098591 0,00%
2019-07-03 9.297,846734 0,00%
2019-07-02 9.297,594896 0,00%
2019-07-01 9.297,343462 0,00%
2019-06-28 9.296,614202 -0,01%
2019-06-27 9.296,362568 0,00%
2019-06-26 9.296,110938 0,00%
2019-06-25 9.295,859304 0,00%
2019-06-24 9.295,607666 0,00%
2019-06-21 9.294,852745 -0,01%
2019-06-20 9.294,601102 0,00%
2019-06-19 9.294,349468 0,00%
2019-06-18 9.294,097829 0,00%
2019-06-17 9.293,846200 0,00%
2019-06-14 9.293,091247 -0,01%
2019-06-13 9.292,839608 0,00%
2019-06-12 9.292,587970 0,00%
2019-06-11 9.292,336331 0,00%
2019-06-07 9.291,329726 -0,01%
2019-06-06 9.291,078087 0,00%
2019-06-05 9.290,826430 0,00%
2019-06-04 9.290,574796 0,00%
2019-06-03 9.290,323157 0,00%
2019-05-31 9.289,600038 -0,01%
2019-05-30 9.289,348404 0,00%
2019-05-29 9.289,096752 0,00%
2019-05-28 9.288,845113 0,00%
2019-05-27 9.288,593484 0,00%
2019-05-24 9.287,838535 -0,01%
2019-05-23 9.287,586883 0,00%
2019-05-22 9.287,335235 0,00%
2019-05-21 9.287,083592 0,00%
2019-05-20 9.286,831948 0,00%
2019-05-17 9.286,078979 -0,01%
2019-05-16 9.285,827326 0,00%
2019-05-15 9.285,575669 0,00%
2019-05-14 9.285,324003 0,00%
2019-05-13 9.285,072331 0,00%
2019-05-10 9.284,336215 -0,01%
2019-05-09 9.284,084558 0,00%
2019-05-08 9.283,832887 0,00%
2019-05-07 9.283,581211 0,00%
2019-05-06 9.283,329549 0,00%
2019-05-03 9.282,574545 -0,01%
2019-05-02 9.282,322864 0,00%
2019-04-30 9.281,851338 -0,01%
2019-04-29 9.281,600191 0,00%
2019-04-26 9.280,845145 -0,01%
2019-04-25 9.280,593465 0,00%
2019-04-24 9.280,341771 0,00%
2019-04-23 9.280,090104 0,00%
2019-04-18 9.278,831674 -0,01%
2019-04-16 9.278,328132 -0,01%
2019-04-15 9.278,076350 0,00%
2019-04-12 9.277,321025 -0,01%
2019-04-11 9.277,069252 0,00%
2019-04-10 9.276,817478 0,00%
2019-04-09 9.276,565700 0,00%
2019-04-08 9.276,313922 0,00%
2019-04-05 9.275,558593 -0,01%
2019-04-04 9.275,306810 0,00%
2019-04-03 9.275,055032 0,00%
2019-04-02 9.274,803254 0,00%
2019-04-01 9.274,551472 0,00%
2019-03-29 9.273,837374 -0,01%
2019-03-28 9.273,585517 0,00%
2019-03-27 9.273,333679 0,00%
2019-03-26 9.273,081826 0,00%
2019-03-25 9.272,828529 0,00%
2019-03-22 9.272,068592 -0,01%
2019-03-21 9.271,815290 0,00%
2019-03-20 9.271,561989 0,00%
2019-03-19 9.271,308687 0,00%
2019-03-18 9.271,055376 0,00%
2019-03-14 9.270,042114 -0,01%
2019-03-13 9.269,788803 0,00%
2019-03-12 9.269,535492 0,00%
2019-03-11 9.269,282186 0,00%
2019-03-08 9.268,522235 -0,01%
2019-03-07 9.268,268928 0,00%
2019-03-06 9.268,015608 0,00%
2019-03-05 9.267,762293 0,00%
2019-03-04 9.267,508982 0,00%
2019-03-01 9.266,749016 -0,01%
2019-02-28 9.266,527521 0,00%
2019-02-27 9.266,353179 0,00%
2019-02-26 9.266,099869 0,00%
2019-02-25 9.265,846544 0,00%
2019-02-22 9.265,086574 -0,01%
2019-02-21 9.264,833249 0,00%
2019-02-20 9.264,579929 0,00%
2019-02-19 9.264,326613 0,00%
2019-02-18 9.264,073288 0,00%
2019-02-15 9.263,313309 -0,01%
2019-02-14 9.263,059980 0,00%
2019-02-13 9.262,806655 0,00%
2019-02-12 9.262,553330 0,00%
2019-02-11 9.262,300005 0,00%
2019-02-08 9.261,540017 -0,01%
2019-02-07 9.261,286687 0,00%
2019-02-06 9.261,033358 0,00%
2019-02-05 9.260,780024 0,00%
2019-02-04 9.260,526699 0,00%
2019-02-01 9.259,766696 -0,01%
2019-01-31 9.259,545196 0,00%
2019-01-30 9.259,291857 0,00%
2019-01-29 9.259,039039 0,00%
2019-01-28 9.258,785714 0,00%
2019-01-25 9.258,025702 -0,01%
2019-01-24 9.257,772373 0,00%
2019-01-23 9.257,519029 0,00%
2019-01-22 9.257,265700 0,00%
2019-01-21 9.257,012352 0,00%
2019-01-18 9.256,252326 -0,01%
2019-01-17 9.255,998973 0,00%
2019-01-16 9.255,745635 0,00%
2019-01-15 9.255,492300 0,00%
2019-01-14 9.255,238948 0,00%
2019-01-11 9.254,478922 -0,01%
2019-01-10 9.254,225565 0,00%
2019-01-09 9.253,972217 0,00%
2019-01-08 9.253,718869 0,00%
2019-01-07 9.253,465530 0,00%
2019-01-04 9.252,705481 -0,01%
2019-01-03 9.252,452142 0,00%
2019-01-02 9.252,198785 0,00%
2018-12-28 9.250,956743 -0,01%
2018-12-27 9.250,703205 0,00%
2018-12-21 9.249,181769 -0,02%
2018-12-20 9.248,928221 0,00%
2018-12-19 9.248,674674 0,00%
2018-12-18 9.248,421121 0,00%
2018-12-17 9.248,167573 0,00%
2018-12-14 9.247,406851 -0,01%
2018-12-13 9.247,153289 0,00%
2018-12-12 9.246,899737 0,00%
2018-12-11 9.246,646175 0,00%
2018-12-10 9.246,392613 0,00%
2018-12-07 9.245,633823 -0,01%
2018-12-06 9.245,380257 0,00%
2018-12-05 9.245,126676 0,00%
2018-12-04 9.244,873115 0,00%
2018-12-03 9.244,651340 0,00%
2018-11-30 9.243,890558 -0,01%
2018-11-29 9.243,636987 0,00%
2018-11-28 9.243,383388 0,00%
2018-11-27 9.243,129821 0,00%
2018-11-26 9.242,876236 0,00%
2018-11-23 9.242,115439 -0,01%
2018-11-22 9.241,861850 0,00%
2018-11-21 9.241,608279 0,00%
2018-11-20 9.241,354694 0,00%
2018-11-19 9.241,101100 0,00%
2018-11-16 9.240,340307 -0,01%
2018-11-15 9.240,086709 0,00%
2018-11-14 9.239,833133 0,00%
2018-11-13 9.239,579534 0,00%
2018-11-12 9.239,325958 0,00%
2018-11-09 9.238,565143 -0,01%
2018-11-08 9.238,311553 0,00%
2018-11-07 9.238,057959 0,00%
2018-11-06 9.237,804365 0,00%
2018-11-05 9.237,582600 0,00%
2018-10-31 9.236,314577 -0,01%
2018-10-30 9.236,060988 0,00%
2018-10-29 9.234,807384 -0,01%
2018-10-26 9.235,046583 +0,00%
2018-10-25 9.234,793504 0,00%
2018-10-24 9.234,539900 0,00%
2018-10-19 9.233,271850 -0,01%
2018-10-18 9.233,018247 0,00%
2018-10-17 9.232,764564 0,00%
2018-10-16 9.232,510882 0,00%
2018-10-15 9.232,257194 0,00%
2018-10-12 9.231,496114 -0,01%
2018-10-11 9.231,242432 0,00%
2018-10-10 9.230,988749 0,00%
2018-10-09 9.230,735053 0,00%
2018-10-08 9.230,481361 0,00%
2018-10-05 9.229,720281 -0,01%
2018-10-04 9.229,466589 0,00%
2018-10-03 9.229,212888 0,00%
2018-10-02 9.228,959191 0,00%
2018-10-01 9.228,737320 0,00%
2018-09-28 9.227,971376 -0,01%
2018-09-27 9.227,717684 0,00%
2018-09-26 9.227,464002 0,00%
2018-09-25 9.227,210310 0,00%
2018-09-24 9.226,962373 0,00%
2018-09-21 9.226,218448 -0,01%
2018-09-20 9.225,970493 0,00%
2018-09-19 9.225,722548 0,00%
2018-09-18 9.225,474588 0,00%
2018-09-17 9.225,226638 0,00%
2018-09-14 9.224,482717 -0,01%
2018-09-13 9.224,234758 0,00%
2018-09-12 9.223,986798 0,00%
2018-09-11 9.223,738843 0,00%
2018-09-10 9.223,490884 0,00%
2018-09-07 9.222,746954 -0,01%
2018-09-06 9.222,499008 0,00%
2018-09-05 9.222,251035 0,00%
2018-09-04 9.222,003075 0,00%
2018-09-03 9.221,786931 0,00%
2018-08-31 9.221,043001 -0,01%
2018-08-30 9.220,795032 0,00%
2018-08-29 9.220,547068 0,00%
2018-08-28 9.220,299099 0,00%
2018-08-27 9.220,051130 0,00%
2018-08-24 9.219,307191 -0,01%
2018-08-23 9.219,059213 0,00%
2018-08-22 9.218,811249 0,00%
2018-08-21 9.218,563271 0,00%
2018-08-17 9.217,571330 -0,01%
2018-08-16 9.217,323361 0,00%
2018-08-15 9.217,075388 0,00%
2018-08-14 9.216,827414 0,00%
2018-08-13 9.216,579427 0,00%
2018-08-10 9.215,835479 -0,01%
2018-08-09 9.215,587505 0,00%
2018-08-08 9.215,339518 0,00%
2018-08-07 9.215,091535 0,00%
2018-08-06 9.214,843561 0,00%
2018-08-03 9.214,099590 -0,01%
2018-08-02 9.213,851607 0,00%
2018-08-01 9.213,635435 0,00%
2018-07-31 9.213,387448 0,00%
2018-07-30 9.213,139469 0,00%
2018-07-27 9.212,395475 -0,01%
2018-07-26 9.212,147482 0,00%
2018-07-25 9.211,899500 0,00%
2018-07-24 9.211,651508 0,00%
2018-07-23 9.211,403516 0,00%
2018-07-20 9.210,659525 -0,01%
2018-07-19 9.210,411529 0,00%
2018-07-18 9.210,163537 0,00%
2018-07-17 9.209,915554 0,00%
2018-07-16 9.209,667543 0,00%
2018-07-13 9.208,923553 -0,01%
2018-07-12 9.208,675552 0,00%
2018-07-11 9.208,427555 0,00%
2018-07-10 9.208,181105 0,00%
2018-07-09 9.207,933113 0,00%
2018-07-06 9.207,189076 -0,01%
2018-07-05 9.206,972886 0,00%
2018-06-29 9.205,492746 -0,02%
2018-06-28 9.205,244949 0,00%
2018-06-27 9.204,997143 0,00%
2018-06-26 9.204,749342 0,00%
2018-06-25 9.204,501540 0,00%
2018-06-22 9.203,758056 -0,01%
2018-06-21 9.203,510250 0,00%
2018-06-20 9.203,262444 0,00%
2018-06-19 9.203,014637 0,00%
2018-06-18 9.202,766817 0,00%
2018-06-15 9.202,023342 -0,01%
2018-06-14 9.201,775522 0,00%
2018-06-13 9.201,527707 0,00%
2018-06-12 9.201,281865 0,00%
2018-06-11 9.201,034036 0,00%
2018-06-08 9.200,290538 -0,01%
2018-06-07 9.200,042704 0,00%
2018-06-06 9.199,794888 0,00%
2018-06-05 9.199,547063 0,00%
2018-06-04 9.199,299257 0,00%
2018-06-01 9.198,587542 -0,01%
2018-05-31 9.198,339727 0,00%
2018-05-30 9.198,091916 0,00%
2018-05-29 9.197,844096 0,00%
2018-05-28 9.197,596289 0,00%
2018-05-25 9.196,852787 -0,01%
2018-05-24 9.196,604971 0,00%
2018-05-23 9.196,357160 0,00%
2018-05-22 9.196,109331 0,00%
2018-05-18 9.195,118008 -0,01%
2018-05-17 9.194,870183 0,00%
2018-05-16 9.194,622359 0,00%
2018-05-15 9.194,374543 0,00%
2018-05-14 9.194,126704 0,00%
2018-05-11 9.193,383197 -0,01%
2018-05-10 9.193,135372 0,00%
2018-05-09 9.192,887547 0,00%
2018-05-08 9.192,639713 0,00%
2018-05-07 9.192,391879 0,00%
2018-05-04 9.191,648367 -0,01%
2018-05-03 9.191,400538 0,00%
2018-05-02 9.191,184533 0,00%
2018-04-27 9.189,959187 -0,01%
2018-04-26 9.189,711334 0,00%
2018-04-25 9.189,464002 0,00%
2018-04-24 9.189,216153 0,00%
2018-04-23 9.188,968315 0,00%
2018-04-20 9.188,224743 -0,01%
2018-04-19 9.187,976890 0,00%
2018-04-18 9.187,729042 0,00%
2018-04-17 9.187,482197 0,00%
2018-04-16 9.187,234349 0,00%
2018-04-13 9.186,490763 -0,01%
2018-04-12 9.186,242919 0,00%
2018-04-11 9.185,995067 0,00%
2018-04-10 9.185,747200 0,00%
2018-04-09 9.185,499352 0,00%
2018-04-06 9.184,755761 -0,01%
2018-04-05 9.184,507909 0,00%
2018-04-04 9.184,260042 0,00%
2018-04-03 9.184,044009 0,00%
2018-03-29 9.182,814250 -0,01%
2018-03-28 9.182,566383 0,00%
2018-03-27 9.182,318521 0,00%
2018-03-26 9.182,069080 0,00%
2018-03-23 9.181,320839 -0,01%
2018-03-22 9.181,071398 0,00%
2018-03-21 9.180,821966 0,00%
2018-03-20 9.180,572533 0,00%
2018-03-19 9.180,402062 0,00%
2018-03-14 9.179,154985 -0,01%
2018-03-13 9.178,905539 0,00%
2018-03-12 9.178,656102 0,00%
2018-03-09 9.177,907833 -0,01%
2018-03-08 9.177,658397 0,00%
2018-03-07 9.177,408960 0,00%
2018-03-06 9.177,159504 0,00%
2018-03-05 9.176,910049 0,00%
2018-03-02 9.176,161799 -0,01%
2018-03-01 9.175,944164 0,00%
2018-02-28 9.175,694713 0,00%
2018-02-27 9.175,445263 0,00%
2018-02-26 9.175,195803 0,00%
2018-02-23 9.174,447557 -0,01%
2018-02-22 9.174,198088 0,00%
2018-02-21 9.173,948623 0,00%
2018-02-20 9.173,699154 0,00%
2018-02-19 9.173,449708 0,00%
2018-02-16 9.172,701454 -0,01%
2018-02-15 9.172,451989 0,00%
2018-02-14 9.172,202510 0,00%
2018-02-13 9.171,953046 0,00%
2018-02-12 9.171,703562 0,00%
2018-02-09 9.170,955336 -0,01%
2018-02-08 9.170,705862 0,00%
2018-02-07 9.170,456379 0,00%
2018-02-06 9.170,206895 0,00%
2018-02-05 9.175,957417 +0,06%
2018-02-02 9.212,209334 +0,40%
2018-02-01 9.198,991759 -0,14%
2018-01-31 9.194,742332 -0,05%
2018-01-30 9.200,492937 +0,06%
2018-01-29 9.203,243542 +0,03%
2018-01-26 9.194,495928 -0,10%
2018-01-25 9.192,246496 -0,02%
2018-01-24 9.206,997129 +0,16%
2018-01-23 9.200,747720 -0,07%
2018-01-22 9.184,498274 -0,18%
2018-01-19 9.187,751172 +0,04%
2018-01-18 9.197,501740 +0,11%
2018-01-17 9.227,252424 +0,32%
2018-01-16 9.228,003098 +0,01%
2018-01-15 9.229,753782 +0,02%
2018-01-12 9.210,005700 -0,21%
2018-01-11 9.227,756379 +0,19%
2018-01-10 9.247,507114 +0,21%
2018-01-09 9.232,257803 -0,16%
2018-01-08 9.218,008464 -0,15%
2018-01-05 9.216,260376 -0,02%
2018-01-04 9.208,011005 -0,09%
2018-01-03 9.217,761656 +0,11%
2018-01-02 9.204,544095 -0,14%
2017-12-29 9.211,539129 +0,08%
2017-12-28 9.220,289632 +0,09%
2017-12-27 9.228,040163 +0,08%
2017-12-22 9.210,792069 -0,19%
2017-12-21 9.208,542544 -0,02%
2017-12-20 9.230,293070 +0,24%
2017-12-19 9.224,043587 -0,07%
2017-12-18 9.219,794089 -0,05%
2017-12-15 9.230,045328 +0,11%
2017-12-14 9.226,795855 -0,04%
2017-12-13 9.225,546381 -0,01%
2017-12-12 9.218,296888 -0,08%
2017-12-11 9.227,047424 +0,09%
2017-12-08 9.213,298598 -0,15%
2017-12-07 9.183,048994 -0,33%
2017-12-06 9.191,799417 +0,10%
2017-12-05 9.154,549735 -0,41%
2017-12-01 9.162,582888 +0,09%
2017-11-30 9.153,333209 -0,10%
2017-11-29 9.153,083517 0,00%
2017-11-28 9.152,833825 0,00%
2017-11-27 9.152,584133 0,00%
2017-11-24 9.151,835116 -0,01%
2017-11-23 9.151,585410 0,00%
2017-11-22 9.151,335718 0,00%
2017-11-21 9.151,086026 0,00%
2017-11-20 9.150,836310 0,00%
2017-11-17 9.150,087252 -0,01%
2017-11-16 9.149,837546 0,00%
2017-11-15 9.149,587835 0,00%
2017-11-14 9.149,338115 0,00%
2017-11-13 9.149,088395 0,00%
2017-11-10 9.148,339128 -0,01%
2017-11-09 9.148,089338 0,00%
2017-11-08 9.147,839543 0,00%
2017-11-07 9.147,589735 0,00%
2017-11-06 9.147,339936 0,00%
2017-11-03 9.146,590678 -0,01%
2017-11-02 9.146,372690 0,00%
2017-10-31 9.147,873170 +0,02%
2017-10-30 9.151,623390 +0,04%
2017-10-27 9.154,874155 +0,04%
2017-10-26 9.144,624347 -0,11%
2017-10-25 9.152,374552 +0,08%
2017-10-24 9.160,124786 +0,08%
2017-10-20 9.156,125868 -0,04%
2017-10-19 9.159,876111 +0,04%
2017-10-18 9.164,626354 +0,05%
2017-10-17 9.166,376596 +0,02%
2017-10-16 9.169,126848 +0,03%
2017-10-13 9.175,377716 +0,07%
2017-10-12 9.174,127977 -0,01%
2017-10-11 9.176,878252 +0,03%
2017-10-10 9.175,628476 -0,01%
2017-10-09 9.187,378733 +0,13%
2017-10-06 9.186,629522 -0,01%
2017-10-05 9.188,379783 +0,02%
2017-10-04 9.184,130016 -0,05%
2017-10-03 9.198,880821 +0,16%
2017-10-02 9.196,662930 -0,02%
2017-09-29 9.196,907480 +0,00%
2017-09-28 9.194,657718 -0,02%
2017-09-27 9.221,408021 +0,29%
2017-09-26 9.186,158236 -0,38%
2017-09-25 9.185,914160 0,00%
2017-09-22 9.188,182308 +0,02%
2017-09-21 9.215,938325 +0,30%
2017-09-20 9.187,696214 -0,31%
2017-09-19 9.173,452110 -0,16%
2017-09-18 9.161,207936 -0,13%
2017-09-15 9.164,476010 +0,04%
2017-09-14 9.150,231817 -0,16%
2017-09-13 9.158,987653 +0,10%
2017-09-12 9.153,743456 -0,06%
2017-09-11 9.144,499250 -0,10%
2017-09-08 9.166,767347 +0,24%
2017-09-07 9.150,523159 -0,18%
2017-09-06 9.184,279069 +0,37%
2017-09-05 9.184,034951 0,00%
2017-09-04 9.206,790926 +0,25%
2017-09-01 9.213,091001 +0,07%
2017-08-31 9.199,846948 -0,14%
2017-08-30 9.193,602862 -0,07%
2017-08-29 9.218,358865 +0,27%
2017-08-28 9.216,114836 -0,02%
2017-08-25 9.227,383169 +0,12%
2017-08-24 9.228,139172 +0,01%
2017-08-23 9.197,895087 -0,33%
2017-08-22 9.204,651043 +0,07%
2017-08-21 9.211,406999 +0,07%
2017-08-18 9.240,675394 +0,32%
2017-08-17 9.338,431726 +1,06%
2017-08-16 9.344,188096 +0,06%
2017-08-15 9.303,944322 -0,43%
2017-08-14 9.278,700478 -0,27%
2017-08-11 9.336,969151 +0,63%
2017-08-10 9.391,725632 +0,59%
2017-08-09 9.411,482202 +0,21%
2017-08-08 9.417,238785 +0,06%
2017-08-07 9.357,995197 -0,63%
2017-08-04 9.331,263786 -0,29%
2017-08-03 9.375,020253 +0,47%
2017-08-02 9.390,776763 +0,17%
2017-08-01 9.377,565073 -0,14%
2017-07-31 9.337,321452 -0,43%
2017-07-28 9.308,589907 -0,31%
2017-07-27 9.247,327951 -0,66%
2017-07-26 9.222,083884 -0,27%
2017-07-25 9.236,839864 +0,16%
2017-07-24 9.244,595857 +0,08%
2017-07-21 9.216,863736 -0,30%
2017-07-20 9.214,619627 -0,02%
2017-07-19 9.248,375649 +0,37%
2017-07-18 9.238,131624 -0,11%
2017-07-17 9.231,887580 -0,07%
2017-07-14 9.236,155496 +0,05%
2017-07-13 9.205,911364 -0,33%
2017-07-12 9.210,667246 +0,05%
2017-07-11 9.212,423123 +0,02%
2017-07-10 9.221,179024 +0,10%
2017-07-07 9.238,446995 +0,19%
2017-07-06 9.259,203017 +0,22%
2017-07-05 9.274,959098 +0,17%
2017-07-04 9.246,715064 -0,30%
2017-07-03 9.257,502827 +0,12%
2017-06-30 9.275,774937 +0,20%
2017-06-29 9.264,531009 -0,12%
2017-06-28 9.257,287063 -0,08%
2017-06-27 9.266,043145 +0,09%
2017-06-26 9.252,799171 -0,14%
2017-06-23 9.254,068258 +0,01%
2017-06-22 9.281,824381 +0,30%
2017-06-21 9.315,580598 +0,36%
2017-06-20 9.334,336870 +0,20%
2017-06-19 9.339,093156 +0,05%
2017-06-16 9.300,362428 -0,41%
2017-06-15 9.344,118714 +0,47%
2017-06-14 9.371,875107 +0,30%
2017-06-13 9.352,631421 -0,21%
2017-06-12 9.340,387694 -0,13%
2017-06-09 9.382,657258 +0,45%
2017-06-08 9.398,413717 +0,17%
2017-06-07 9.395,170151 -0,03%
2017-06-06 9.428,926702 +0,36%
2017-06-02 9.425,952995 -0,03%
2017-06-01 9.401,741296 -0,26%
2017-05-31 9.375,497661 -0,28%
2017-05-30 9.412,254161 +0,39%
2017-05-29 9.432,010721 +0,21%
2017-05-26 9.412,280402 -0,21%
2017-05-25 9.438,036967 +0,27%
2017-05-24 9.425,793513 -0,13%
2017-05-23 9.473,550199 +0,51%
2017-05-22 9.442,306778 -0,33%
2017-05-19 9.380,576361 -0,65%
2017-05-18 9.445,332917 +0,69%
2017-05-17 9.463,089459 +0,19%
2017-05-16 9.444,845935 -0,19%
2017-05-15 9.420,602333 -0,26%
2017-05-12 9.414,872748 -0,06%
2017-05-11 9.440,629224 +0,27%
2017-05-10 9.470,385780 +0,32%
2017-05-09 9.448,142257 -0,23%
2017-05-08 9.405,898594 -0,45%
2017-05-05 9.373,167796 -0,35%
2017-05-04 9.366,924538 -0,07%
2017-05-03 9.382,680782 +0,17%
2017-05-02 9.387,468851 +0,05%
2017-04-28 9.403,494693 +0,17%
2017-04-27 9.410,251030 +0,07%
2017-04-26 9.437,007432 +0,28%
2017-04-25 9.431,763825 -0,06%
2017-04-24 9.425,520186 -0,07%
2017-04-21 9.432,789621 +0,08%
2017-04-20 9.395,545870 -0,39%
2017-04-19 9.365,301975 -0,32%
2017-04-18 9.412,058210 +0,50%
2017-04-13 9.435,840997 +0,25%
2017-04-12 9.502,597567 +0,71%
2017-04-11 9.501,354127 -0,01%
2017-04-10 9.476,110567 -0,27%
2017-04-07 9.485,380391 +0,10%
2017-04-06 9.526,136980 +0,43%
2017-04-05 9.540,893614 +0,15%
2017-04-04 9.585,729409 +0,47%
2017-04-03 9.552,517873 -0,35%
2017-03-31 9.563,795065 +0,12%
2017-03-30 9.602,551848 +0,41%
2017-03-29 9.580,308571 -0,23%
2017-03-28 9.559,065233 -0,22%
2017-03-27 9.603,820660 +0,47%
2017-03-24 9.562,086829 -0,43%
2017-03-23 9.579,842186 +0,19%
2017-03-22 9.635,597683 +0,58%
2017-03-21 9.663,353296 +0,29%
2017-03-20 9.677,108927 +0,14%
2017-03-17 9.638,375323 -0,40%
2017-03-16 9.580,130671 -0,60%
2017-03-14 9.590,641478 +0,11%
2017-03-13 9.615,396952 +0,26%
2017-03-10 9.533,663033 -0,85%
2017-03-09 9.536,418264 +0,03%
2017-03-08 9.563,173575 +0,28%
2017-03-07 9.553,928839 -0,10%
2017-03-06 9.539,684076 -0,15%
2017-03-03 9.533,950184 -0,06%
2017-03-02 9.531,705393 -0,02%
2017-03-01 9.533,492417 +0,02%
2017-02-28 9.526,247616 -0,08%
2017-02-27 9.518,002783 -0,09%
2017-02-24 9.510,268859 -0,08%
2017-02-23 9.498,023946 -0,13%
2017-02-22 9.479,778992 -0,19%
2017-02-21 9.505,534112 +0,27%
2017-02-20 9.429,289010 -0,80%
2017-02-17 9.444,554960 +0,16%
2017-02-16 9.458,309923 +0,15%
2017-02-15 9.488,064973 +0,31%
2017-02-14 9.512,820094 +0,26%
2017-02-13 9.505,575167 -0,08%
2017-02-10 9.491,841355 -0,14%
2017-02-09 9.472,596340 -0,20%
2017-02-08 9.470,351321 -0,02%
2017-02-07 9.509,106386 +0,41%
2017-02-06 9.495,861409 -0,14%
2017-02-03 9.470,127647 -0,27%
2017-02-02 9.519,882744 +0,53%
2017-02-01 9.509,669620 -0,11%
2017-01-31 9.519,424684 +0,10%
2017-01-30 9.552,179814 +0,34%
2017-01-27 9.574,447009 +0,23%
2017-01-26 9.582,202232 +0,08%
2017-01-25 9.617,957547 +0,37%
2017-01-24 9.713,713132 +1,00%
2017-01-23 9.744,468786 +0,32%
2017-01-20 9.748,736093 +0,04%
2017-01-19 9.757,491789 +0,09%
2017-01-18 9.753,247472 -0,04%
2017-01-17 9.792,003275 +0,40%
2017-01-16 9.812,759134 +0,21%
2017-01-13 9.780,026557 -0,33%
2017-01-12 9.817,782430 +0,39%
2017-01-11 9.803,538251 -0,15%
2017-01-10 9.837,294180 +0,34%
2017-01-09 9.851,050183 +0,14%
2017-01-06 9.860,317755 +0,09%
2017-01-05 9.827,073669 -0,34%
2017-01-04 9.764,829454 -0,63%
2017-01-03 9.755,585201 -0,09%
2017-01-02 9.723,372690 -0,33%
2016-12-30 9.717,666962 -0,06%
2016-12-29 9.695,439358 -0,23%
2016-12-28 9.722,211847 +0,28%
2016-12-27 9.714,984332 -0,07%
2016-12-23 9.708,072661 -0,07%
2016-12-22 9.705,845104 -0,02%
2016-12-21 9.739,617648 +0,35%
2016-12-20 9.731,390184 -0,08%
2016-12-19 9.683,163625 -0,50%
2016-12-16 9.656,479786 -0,28%
2016-12-15 9.672,252117 +0,16%
2016-12-14 9.631,024378 -0,43%
2016-12-13 9.591,796403 -0,41%
2016-12-12 9.590,568432 -0,01%
2016-12-09 9.562,883998 -0,29%
2016-12-08 9.487,655730 -0,79%
2016-12-07 9.430,427276 -0,60%
2016-12-06 9.458,198901 +0,29%
2016-12-05 9.437,970470 -0,21%
2016-12-02 9.482,285818 +0,47%
2016-12-01 9.513,089449 +0,32%
2016-11-30 9.489,861158 -0,24%
2016-11-29 9.489,632875 0,00%
2016-11-28 9.489,404593 0,00%
2016-11-25 9.468,719928 -0,22%
2016-11-24 9.465,491553 -0,03%
2016-11-23 9.437,263112 -0,30%
2016-11-22 9.406,034565 -0,33%
2016-11-21 9.410,806023 +0,05%
2016-11-18 9.414,121237 +0,04%
2016-11-17 9.377,892583 -0,38%
2016-11-16 9.350,663850 -0,29%
2016-11-15 9.338,434058 -0,13%
2016-11-14 9.349,204271 +0,12%
2016-11-11 9.439,516674 +0,97%
2016-11-10 9.422,287138 -0,18%
2016-11-09 9.453,057648 +0,33%
2016-11-08 9.453,828148 +0,01%
2016-11-07 9.434,598570 -0,20%
2016-11-04 9.458,911164 +0,26%
2016-11-03 9.486,681753 +0,29%
2016-11-02 9.543,484301 +0,60%
2016-10-28 9.548,339508 +0,05%
2016-10-27 9.545,110288 -0,03%
2016-10-26 9.591,881183 +0,49%
2016-10-25 9.574,652033 -0,18%
2016-10-24 9.579,422872 +0,05%
2016-10-21 9.705,736460 +1,32%
2016-10-20 9.705,507653 0,00%
2016-10-19 9.705,278860 0,00%
2016-10-18 9.705,050043 0,00%
2016-10-17 9.704,821246 0,00%
2016-10-15 9.704,363636 0,00%
2016-10-14 9.704,134824 0,00%
2016-10-13 9.703,922280 0,00%
2016-10-12 9.704,639699 +0,01%
2016-10-11 9.704,639699 +0,00%