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.

ABCB4 - ABC BRASIL - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 22,61 22,54 -0,22% 22,22 22,71 22,35 22,50 22,55 1.810 687.398.300
5/9/2025 22,65 22,59 +0,71% 22,37 22,73 22,54 22,53 22,59 1.448 588.455.300
4/9/2025 22,36 22,43 +0,45% 22,08 22,48 22,26 22,27 22,43 2.109 850.119.300
3/9/2025 22,74 22,33 -1,24% 22,25 22,74 22,43 22,33 22,48 2.466 911.599.000
2/9/2025 22,24 22,61 +1,34% 22,08 22,65 22,44 22,54 22,61 3.023 1.200.597.100
1/9/2025 22,06 22,31 +1,23% 21,98 22,48 22,28 22,30 22,47 2.177 983.190.000
29/8/2025 22,00 22,04 +0,18% 21,93 22,11 22,01 21,96 22,05 1.679 760.990.000
28/8/2025 22,07 22,00 0,00% 21,86 22,18 22,03 21,96 22,00 1.900 992.966.000
27/8/2025 21,70 22,00 +1,38% 21,60 22,01 21,87 21,90 22,01 1.541 572.495.600
26/8/2025 21,74 21,70 -0,23% 21,58 21,83 21,66 21,70 21,72 1.425 608.762.000
25/8/2025 21,71 21,75 +0,46% 21,62 21,91 21,79 21,71 21,75 1.056 1.014.355.800
22/8/2025 21,21 21,65 +2,12% 21,12 21,71 21,57 21,62 21,70 1.921 885.265.100
21/8/2025 21,47 21,20 -0,98% 21,16 21,50 21,27 21,16 21,27 1.266 592.123.700
20/8/2025 21,45 21,41 -0,14% 21,30 21,86 21,43 21,41 21,50 1.727 607.795.200
19/8/2025 21,80 21,44 -2,19% 21,28 21,80 21,48 21,32 21,45 1.374 576.992.800
18/8/2025 21,92 21,92 -0,05% 21,71 21,97 21,83 21,91 21,92 1.587 694.269.200
15/8/2025 21,42 21,93 +2,14% 21,42 21,93 21,77 21,75 21,94 1.932 708.549.300
14/8/2025 21,73 21,47 -1,24% 21,40 21,78 21,60 21,43 21,48 1.461 491.338.300
13/8/2025 22,09 21,74 -1,63% 21,64 22,25 21,86 21,74 21,75 1.763 577.286.200
12/8/2025 21,68 22,10 +1,94% 21,47 22,35 22,12 22,10 22,20 3.918 1.636.697.600
11/8/2025 21,70 21,68 +0,51% 21,50 21,70 21,59 21,54 21,69 891 403.665.000
8/8/2025 21,64 21,57 +0,94% 21,44 21,70 21,56 21,46 21,57 1.362 528.435.800
7/8/2025 21,54 21,37 -0,88% 21,36 21,63 21,47 21,37 21,45 1.399 477.859.000
6/8/2025 21,35 21,56 +1,55% 21,22 21,73 21,56 21,56 21,59 1.773 852.674.600
5/8/2025 20,88 21,23 +1,63% 20,78 21,23 21,09 21,11 21,23 2.409 1.101.863.300
4/8/2025 21,24 20,89 -1,65% 20,87 21,49 21,00 20,87 20,89 1.724 792.452.300
1/8/2025 21,58 21,24 -1,62% 21,10 21,93 21,51 21,16 21,24 2.351 1.092.794.500
31/7/2025 21,25 21,59 +1,46% 21,07 21,90 21,57 21,57 21,70 2.861 1.869.801.700
30/7/2025 20,50 21,28 +3,96% 20,40 21,28 20,82 21,17 21,28 2.729 1.419.263.300
29/7/2025 20,32 20,47 +0,54% 20,32 20,56 20,44 20,41 20,48 1.597 516.905.900
28/7/2025 20,59 20,36 -1,17% 20,34 20,67 20,43 20,36 20,44 2.098 722.032.400
25/7/2025 20,63 20,60 +0,15% 20,46 20,68 20,56 20,49 20,60 1.464 651.283.200
24/7/2025 20,70 20,57 -0,96% 20,45 20,73 20,57 20,49 20,57 1.892 1.207.336.700
23/7/2025 20,36 20,77 +1,37% 20,36 20,85 20,73 20,77 20,83 1.766 1.373.548.000
22/7/2025 20,30 20,49 +0,64% 20,30 20,51 20,42 20,40 20,49 2.281 821.390.000
21/7/2025 20,75 20,36 -2,12% 20,21 20,78 20,38 20,33 20,36 3.911 1.782.337.000
18/7/2025 20,89 20,80 -0,53% 20,73 21,06 20,93 20,76 20,80 2.143 1.828.795.700
17/7/2025 21,04 20,91 -0,62% 20,75 21,17 20,95 20,83 20,91 1.960 1.007.132.400
16/7/2025 21,22 21,04 -0,61% 20,91 21,30 21,01 21,04 21,16 2.408 3.871.763.200
15/7/2025 21,15 21,17 +0,09% 20,97 21,19 21,10 21,07 21,17 2.885 1.038.133.600
14/7/2025 20,98 21,15 +0,81% 20,82 21,15 21,01 20,98 21,15 2.192 1.129.163.700
11/7/2025 21,11 20,98 -0,57% 20,93 21,19 21,04 20,96 21,02 2.686 1.148.011.600
10/7/2025 21,15 21,10 -1,31% 21,08 21,33 21,21 21,07 21,13 3.138 1.743.755.500
9/7/2025 21,42 21,38 -0,47% 21,18 21,52 21,31 21,30 21,38 2.218 925.006.600
8/7/2025 21,50 21,48 +0,05% 21,39 21,60 21,49 21,44 21,50 1.503 1.001.987.300
7/7/2025 21,52 21,47 -0,79% 21,46 21,72 21,55 21,45 21,49 1.351 525.533.400
4/7/2025 21,70 21,64 -0,51% 21,60 21,74 21,65 21,64 21,65 1.163 468.624.100
3/7/2025 21,69 21,75 -0,18% 21,57 21,86 21,76 21,74 21,76 2.935 1.154.325.100
2/7/2025 21,90 21,79 -0,50% 21,30 21,96 21,64 21,65 21,79 3.778 1.731.471.000
1/7/2025 21,75 21,90 -2,19% 21,54 22,04 21,79 21,85 21,90 5.916 3.677.538.700
30/6/2025 22,21 22,39 +0,86% 22,11 22,65 22,48 22,39 22,43 8.268 6.646.670.000
27/6/2025 22,05 22,20 +0,95% 21,99 22,29 22,16 22,15 22,20 4.606 2.040.466.900
26/6/2025 22,15 21,99 -0,18% 21,94 22,46 22,17 21,98 22,07 4.774 1.763.553.900
25/6/2025 22,00 22,03 +1,94% 21,90 22,25 22,02 22,03 22,12 3.528 7.105.303.900
24/6/2025 21,37 21,61 +1,31% 21,28 21,66 21,53 21,61 21,63 1.426 633.522.800
23/6/2025 21,31 21,33 -0,14% 21,22 21,44 21,33 21,33 21,37 2.394 862.439.200
20/6/2025 21,48 21,36 -0,23% 21,14 21,48 21,31 21,28 21,37 1.726 893.741.800
18/6/2025 21,27 21,41 +0,85% 21,14 21,52 21,38 21,31 21,42 2.625 846.719.400
17/6/2025 21,39 21,23 -0,79% 21,22 21,44 21,30 21,22 21,31 1.625 449.824.700
16/6/2025 21,06 21,40 +1,61% 21,06 21,58 21,42 21,40 21,42 1.637 568.429.300
13/6/2025 21,26 21,06 -0,94% 20,93 21,26 21,05 21,04 21,08 1.464 523.350.500
12/6/2025 20,95 21,26 +1,05% 20,90 21,26 21,10 21,15 21,26 1.548 507.766.200
11/6/2025 21,01 21,04 +0,53% 20,80 21,18 20,99 20,96 21,05 1.665 564.033.900
10/6/2025 21,18 20,93 -0,57% 20,92 21,18 21,00 20,93 21,07 1.613 538.686.600
9/6/2025 21,30 21,05 -1,82% 20,91 21,34 21,08 21,05 21,10 1.853 676.641.500
6/6/2025 21,37 21,44 +0,33% 21,10 21,50 21,32 21,37 21,45 2.039 1.080.737.700
5/6/2025 21,38 21,37 -0,23% 21,27 21,56 21,38 21,35 21,40 1.875 759.797.800
4/6/2025 21,10 21,42 +1,71% 21,10 21,52 21,37 21,37 21,45 2.628 1.037.535.500
3/6/2025 21,10 21,06 +0,57% 20,89 21,27 21,12 21,06 21,21 2.070 793.081.800
2/6/2025 20,97 20,94 -0,05% 20,88 21,42 20,98 20,93 20,96 1.907 736.828.800
30/5/2025 21,54 20,95 -2,56% 20,95 21,57 21,07 20,94 21,18 2.131 1.297.230.800
29/5/2025 22,14 21,50 -2,89% 21,50 22,14 21,62 21,50 21,58 2.249 921.906.900
28/5/2025 22,15 22,14 0,00% 21,88 22,15 22,04 21,98 22,14 2.723 826.290.700
27/5/2025 22,05 22,14 +0,64% 21,90 22,21 22,05 22,03 22,14 2.405 1.151.184.200
26/5/2025 21,60 22,00 +2,76% 21,47 22,02 21,89 21,91 22,00 1.155 630.460.500
23/5/2025 21,90 21,41 -1,92% 21,26 21,90 21,45 21,41 21,55 1.768 846.853.700
22/5/2025 21,87 21,83 -0,59% 21,75 21,99 21,87 21,77 21,83 1.903 680.178.500
21/5/2025 22,08 21,96 -0,32% 21,87 22,22 22,01 21,90 21,96 2.501 1.008.033.300
20/5/2025 21,74 22,03 +1,43% 21,45 22,03 21,87 21,90 22,03 2.556 1.093.255.900
19/5/2025 21,85 21,72 -0,96% 21,64 21,97 21,83 21,72 21,89 1.911 692.568.500
16/5/2025 21,57 21,93 +1,15% 21,50 21,93 21,77 21,82 21,93 2.492 1.226.417.900
15/5/2025 21,47 21,68 +0,98% 21,45 21,79 21,67 21,68 21,79 2.755 899.459.800
14/5/2025 21,55 21,47 +0,28% 21,24 21,59 21,45 21,40 21,49 2.963 1.004.452.600
13/5/2025 21,08 21,41 +2,20% 20,93 21,56 21,36 21,28 21,41 2.772 1.182.364.800
12/5/2025 20,95 20,95 +1,45% 20,78 21,36 20,96 20,95 20,97 4.338 1.391.782.500
9/5/2025 21,10 20,65 -3,91% 20,40 21,44 20,73 20,65 20,81 8.956 3.752.534.400
8/5/2025 21,53 21,49 +0,66% 21,38 21,88 21,69 21,49 21,60 3.256 928.265.800
7/5/2025 21,39 21,35 -0,19% 21,20 21,52 21,39 21,35 21,47 1.931 709.433.300
6/5/2025 21,51 21,39 -0,93% 21,29 21,62 21,43 21,30 21,40 2.120 657.711.300
5/5/2025 21,85 21,59 -0,23% 21,45 21,85 21,54 21,52 21,59 2.036 881.447.700
2/5/2025 21,70 21,64 +0,65% 21,47 21,86 21,60 21,61 21,64 2.834 1.205.922.300
29/4/2025 21,39 21,50 +1,42% 21,23 21,60 21,44 21,40 21,50 1.933 754.550.400
28/4/2025 21,37 21,20 -0,80% 21,05 21,43 21,23 21,20 21,29 2.447 950.062.200
25/4/2025 20,99 21,37 +2,25% 20,76 21,46 21,28 21,31 21,37 2.986 1.281.508.100
24/4/2025 20,75 20,90 +0,92% 20,60 20,99 20,86 20,90 20,91 3.059 1.176.614.800
23/4/2025 20,14 20,71 +3,34% 20,14 20,76 20,58 20,66 20,71 3.060 1.184.499.700
22/4/2025 19,70 20,04 +1,26% 19,69 20,24 20,03 20,03 20,17 2.187 1.043.669.400
17/4/2025 19,66 19,79 +1,02% 19,54 19,79 19,71 19,68 19,80 2.058 826.764.900
16/4/2025 19,74 19,59 -0,36% 19,55 19,81 19,66 19,59 19,68 2.250 917.070.500
15/4/2025 19,45 19,66 +1,29% 19,45 19,87 19,71 19,65 19,71 3.244 1.214.845.700
14/4/2025 19,36 19,41 +0,67% 19,36 19,57 19,46 19,41 19,46 1.564 632.804.200
11/4/2025 19,41 19,28 -0,92% 19,24 19,47 19,35 19,27 19,41 1.881 791.494.500
10/4/2025 19,51 19,46 -0,05% 19,25 19,59 19,41 19,40 19,46 2.712 1.118.467.300
9/4/2025 19,33 19,47 +0,72% 19,14 19,72 19,41 19,47 19,50 2.990 1.187.816.900
8/4/2025 19,63 19,33 -1,18% 19,33 19,89 19,48 19,32 19,45 1.989 873.970.600
7/4/2025 19,93 19,56 -2,05% 19,50 20,08 19,69 19,56 19,68 3.147 1.028.288.700
4/4/2025 20,16 19,97 -1,96% 19,76 20,50 19,90 19,85 19,98 2.994 1.044.414.500
3/4/2025 19,84 20,37 +2,36% 19,81 20,51 20,32 20,37 20,41 3.344 1.015.448.300
2/4/2025 20,20 19,90 -1,19% 19,79 20,33 19,95 19,90 19,98 3.689 1.581.498.000
1/4/2025 20,49 20,14 -1,76% 20,14 20,65 20,37 20,14 20,35 3.193 1.407.770.900
31/3/2025 20,70 20,50 -1,30% 20,35 20,71 20,50 20,35 20,50 1.132 634.688.600
28/3/2025 20,76 20,77 +0,10% 20,66 21,10 20,83 20,76 20,83 1.753 1.519.747.700
27/3/2025 20,70 20,75 +0,14% 20,64 20,99 20,84 20,75 20,83 1.835 681.995.500
26/3/2025 20,77 20,72 -0,14% 20,60 20,88 20,74 20,72 20,73 1.468 509.374.900
25/3/2025 20,40 20,75 +1,72% 20,38 20,86 20,70 20,75 20,78 1.436 1.263.838.000
24/3/2025 20,50 20,40 -0,49% 20,32 20,95 20,43 20,40 20,45 1.170 592.476.500
21/3/2025 20,20 20,50 +0,94% 20,20 20,50 20,33 20,34 20,50 1.611 721.554.600
20/3/2025 20,40 20,31 -0,68% 20,26 20,69 20,44 20,28 20,32 2.073 797.475.600
19/3/2025 20,80 20,45 -1,59% 20,43 20,98 20,61 20,44 20,45 3.499 1.908.155.700
18/3/2025 21,05 20,78 -1,28% 20,78 21,18 20,92 20,78 20,91 2.092 816.827.200
17/3/2025 21,09 21,05 +0,53% 20,77 21,21 21,03 21,04 21,19 2.916 1.082.023.000
14/3/2025 20,18 20,94 +4,23% 20,08 21,17 20,79 20,93 21,04 3.304 1.584.308.700
13/3/2025 19,80 20,09 +1,31% 19,74 20,24 20,05 20,09 20,24 2.358 851.985.800
12/3/2025 19,65 19,83 +1,12% 19,63 19,83 19,74 19,77 19,83 1.583 608.155.100
11/3/2025 19,78 19,61 -0,56% 19,58 19,78 19,65 19,61 19,71 1.667 753.256.800
10/3/2025 19,97 19,72 -1,45% 19,63 19,97 19,75 19,70 19,73 3.920 1.402.400.100
7/3/2025 20,12 20,01 -0,69% 19,80 20,18 20,00 20,01 20,02 3.787 1.486.899.500
6/3/2025 19,90 20,15 +1,87% 19,69 20,26 20,08 20,10 20,18 6.143 2.488.403.700
5/3/2025 19,72 19,78 +0,30% 19,69 20,01 19,82 19,75 19,78 2.172 841.908.600
28/2/2025 20,03 19,72 -1,55% 19,68 20,20 19,86 19,72 19,78 2.354 1.160.761.800
27/2/2025 20,00 20,03 +0,15% 19,99 20,21 20,11 20,01 20,04 1.858 871.656.700
26/2/2025 20,22 20,00 -1,09% 19,90 20,41 20,09 19,99 20,00 2.902 1.762.972.100
25/2/2025 19,95 20,22 +1,25% 19,93 20,22 20,09 20,13 20,24 2.508 995.466.200
24/2/2025 20,11 19,97 -0,79% 19,95 20,17 20,04 19,97 19,99 1.830 769.636.200
21/2/2025 20,21 20,13 -0,25% 19,88 20,21 20,01 20,07 20,13 1.658 841.356.200
20/2/2025 20,21 20,18 -0,15% 19,95 20,37 20,06 20,05 20,19 2.259 1.022.336.400
19/2/2025 20,49 20,21 -1,56% 20,21 20,51 20,35 20,20 20,30 3.418 1.218.763.900
18/2/2025 20,33 20,53 +0,83% 20,30 20,64 20,49 20,45 20,53 1.842 636.011.900
17/2/2025 20,24 20,36 +0,64% 20,24 20,71 20,54 20,36 20,55 3.992 1.222.309.700
14/2/2025 19,73 20,23 +2,59% 19,73 20,36 20,15 20,23 20,30 3.217 1.398.495.600
13/2/2025 20,27 19,72 -2,71% 19,60 20,29 19,79 19,72 19,73 4.530 2.538.285.200
12/2/2025 19,99 20,27 +1,35% 19,75 20,40 20,17 20,25 20,37 3.424 2.254.165.700
11/2/2025 20,70 20,00 -5,44% 20,00 20,81 20,27 20,00 20,01 6.299 3.842.645.100
10/2/2025 21,00 21,15 +0,91% 20,92 21,24 21,08 21,05 21,15 2.279 810.586.000
7/2/2025 21,10 20,96 -1,13% 20,76 21,27 20,94 20,81 20,98 3.587 1.248.718.300
6/2/2025 21,14 21,20 +0,47% 20,96 21,37 21,21 21,11 21,20 3.491 1.429.597.400
5/2/2025 20,64 21,10 +2,68% 20,56 21,18 20,91 21,09 21,10 3.505 1.528.683.900
4/2/2025 20,09 20,55 +2,34% 19,97 20,78 20,49 20,55 20,70 3.660 1.703.952.200
3/2/2025 20,17 20,08 -0,45% 19,94 20,17 20,05 20,05 20,08 3.177 1.163.246.700
31/1/2025 20,33 20,17 -0,64% 20,17 20,52 20,28 20,17 20,27 2.102 857.098.600
30/1/2025 19,74 20,30 +2,47% 19,74 20,36 20,14 20,29 20,30 3.494 1.360.827.600
29/1/2025 19,85 19,81 -0,20% 19,71 19,91 19,80 19,74 19,81 1.336 478.755.400
28/1/2025 20,00 19,85 -0,75% 19,72 20,01 19,82 19,81 19,85 2.760 851.596.500
27/1/2025 19,45 20,00 +2,30% 19,45 20,07 19,82 19,94 20,00 2.497 982.565.300
24/1/2025 19,51 19,55 +0,21% 19,40 19,63 19,57 19,54 19,60 3.510 1.099.022.500
23/1/2025 19,98 19,51 -2,21% 19,42 20,11 19,65 19,50 19,52 3.913 1.463.304.900
22/1/2025 19,90 19,95 +0,96% 19,73 19,95 19,87 19,84 19,95 2.921 1.002.703.600
21/1/2025 19,65 19,76 +0,30% 19,60 19,80 19,72 19,71 19,76 2.277 780.132.000
20/1/2025 19,61 19,70 +0,77% 19,49 19,76 19,62 19,60 19,71 2.441 681.496.300
17/1/2025 19,53 19,55 +0,15% 19,40 19,77 19,56 19,52 19,55 2.170 2.948.108.800
16/1/2025 19,68 19,52 -0,81% 19,46 19,80 19,61 19,52 19,60 3.365 1.149.868.300
15/1/2025 19,12 19,68 +3,20% 19,12 19,87 19,56 19,67 19,81 3.961 1.309.421.300
14/1/2025 18,79 19,07 +1,54% 18,76 19,12 18,98 19,06 19,13 2.927 1.170.297.400
13/1/2025 19,09 18,78 -1,37% 18,76 19,09 18,89 18,77 18,88 3.362 1.052.495.600
10/1/2025 18,93 19,04 -0,05% 18,93 19,25 19,10 19,04 19,07 2.839 958.780.300
9/1/2025 19,20 19,05 -0,63% 18,93 19,57 19,02 19,05 19,06 2.180 1.066.401.500
8/1/2025 19,61 19,17 -1,69% 19,10 19,72 19,22 19,17 19,18 1.844 842.642.700
7/1/2025 19,34 19,50 +0,98% 19,34 19,61 19,51 19,49 19,55 3.211 1.093.341.800
6/1/2025 19,40 19,31 +1,69% 19,00 19,40 19,22 19,20 19,31 3.902 1.355.926.200
3/1/2025 19,08 18,99 -0,99% 18,96 19,27 19,04 18,98 19,02 2.837 1.417.638.400
2/1/2025 19,60 19,18 -0,67% 18,95 19,60 19,18 19,18 19,30 5.691 2.058.619.100
30/12/2024 19,91 19,31 -6,94% 19,31 19,91 19,48 19,30 19,40 7.902 3.308.094.900
27/12/2024 20,70 20,75 +0,39% 20,54 21,13 20,75 20,67 20,76 4.472 2.181.725.100
26/12/2024 20,30 20,67 +2,07% 20,30 20,97 20,64 20,60 20,71 13.493 9.452.057.600
23/12/2024 20,49 20,25 -0,34% 20,19 20,54 20,31 20,25 20,27 2.092 1.154.835.700
20/12/2024 19,98 20,32 +0,94% 19,98 20,46 20,29 20,31 20,33 3.573 2.314.765.100
19/12/2024 20,07 20,13 +0,80% 19,96 20,22 20,08 20,09 20,20 2.233 766.759.400
18/12/2024 20,45 19,97 -2,35% 19,97 20,46 20,22 19,97 20,07 5.231 2.064.445.400
17/12/2024 20,33 20,45 +0,59% 20,32 20,61 20,43 20,45 20,48 3.794 1.322.766.100
16/12/2024 20,71 20,33 -1,79% 20,33 20,81 20,57 20,32 20,33 3.159 1.396.487.400
13/12/2024 20,74 20,70 -0,19% 20,68 20,92 20,77 20,70 20,77 2.333 942.343.400
12/12/2024 20,81 20,74 -1,05% 20,67 21,03 20,78 20,73 20,91 4.347 1.867.971.000
11/12/2024 20,63 20,96 +1,60% 20,55 21,20 20,86 20,96 21,09 3.953 1.888.080.700
10/12/2024 20,75 20,63 +0,34% 20,12 20,77 20,37 20,54 20,63 3.653 1.642.057.600
9/12/2024 20,15 20,56 +2,85% 20,07 20,84 20,55 20,54 20,56 3.457 1.687.085.200
6/12/2024 20,55 19,99 -2,96% 19,99 20,62 20,18 19,99 20,11 2.382 998.266.400
5/12/2024 20,59 20,60 -0,15% 20,59 20,98 20,81 20,60 20,76 2.646 1.163.382.300
4/12/2024 20,40 20,63 +1,33% 20,38 20,71 20,58 20,63 20,66 2.595 938.273.600
3/12/2024 20,10 20,36 +0,79% 20,10 20,49 20,40 20,36 20,47 3.130 1.220.342.400
2/12/2024 20,30 20,20 -0,15% 19,95 20,32 20,16 20,16 20,20 4.793 2.493.205.900
29/11/2024 20,31 20,23 -0,34% 19,94 20,39 20,14 20,22 20,34 3.423 1.426.800.700
28/11/2024 20,70 20,30 -2,73% 20,20 20,81 20,50 20,26 20,30 2.341 1.284.202.400
27/11/2024 21,19 20,87 -1,56% 20,69 21,30 20,89 20,85 20,87 3.330 1.682.712.800
26/11/2024 21,00 21,20 +1,48% 20,91 21,45 21,25 21,19 21,22 2.405 993.410.400
25/11/2024 20,81 20,89 0,00% 20,81 21,10 20,95 20,88 20,90 3.740 1.934.512.100
22/11/2024 20,45 20,89 +2,60% 20,29 20,89 20,61 20,78 20,89 2.149 1.115.975.500
21/11/2024 20,80 20,36 -2,44% 20,36 20,83 20,52 20,35 20,47 2.588 1.084.511.000
19/11/2024 20,73 20,87 +0,53% 20,58 20,93 20,78 20,87 20,90 2.151 984.512.800
18/11/2024 20,69 20,76 +0,19% 20,60 20,78 20,70 20,76 20,77 3.844 1.431.046.800
14/11/2024 20,63 20,72 +0,53% 20,47 20,86 20,72 20,72 20,81 2.216 951.060.200
13/11/2024 20,35 20,61 +1,28% 20,28 20,70 20,52 20,61 20,67 4.275 1.758.028.200
12/11/2024 20,68 20,35 -1,07% 20,31 20,68 20,41 20,35 20,41 2.951 1.047.074.700
11/11/2024 20,65 20,57 0,00% 20,36 20,69 20,50 20,56 20,57 3.102 1.425.220.000
8/11/2024 20,66 20,57 +0,05% 20,18 20,67 20,47 20,54 20,57 6.901 2.598.582.000
7/11/2024 20,91 20,56 -1,63% 20,46 21,15 20,71 20,49 20,56 4.995 1.921.407.200
6/11/2024 20,90 20,90 -0,33% 20,41 20,94 20,80 20,87 20,90 4.572 1.552.584.700
5/11/2024 20,90 20,97 +0,33% 20,78 21,11 20,97 20,97 21,00 3.545 1.852.224.600
4/11/2024 20,70 20,90 +1,11% 20,70 21,01 20,92 20,89 20,90 2.978 1.131.564.000
1/11/2024 21,09 20,67 -1,20% 20,48 21,09 20,65 20,67 20,68 4.614 2.827.938.400
31/10/2024 21,15 20,92 -0,95% 20,92 21,28 21,12 20,91 20,92 4.074 2.042.312.100
30/10/2024 21,10 21,12 +0,24% 21,04 21,24 21,17 21,12 21,20 2.098 937.345.700
29/10/2024 21,26 21,07 -0,94% 21,04 21,36 21,15 21,06 21,08 2.210 882.472.900
28/10/2024 21,40 21,27 -0,37% 21,27 21,48 21,37 21,27 21,37 2.272 755.780.800
25/10/2024 21,40 21,35 -0,23% 21,26 21,48 21,35 21,30 21,35 2.505 984.469.400
24/10/2024 21,51 21,40 -0,56% 21,26 21,52 21,37 21,36 21,40 3.461 1.179.909.600
23/10/2024 21,30 21,52 +0,84% 21,25 21,52 21,40 21,42 21,52 2.134 1.002.683.900
22/10/2024 21,30 21,34 -0,05% 21,11 21,42 21,31 21,33 21,40 2.778 919.678.000
21/10/2024 21,39 21,35 +0,23% 21,21 21,50 21,34 21,22 21,35 1.928 798.171.600
18/10/2024 21,14 21,30 +0,76% 21,01 21,40 21,24 21,25 21,30 4.018 1.558.362.500
17/10/2024 21,09 21,14 +0,24% 20,82 21,15 21,06 21,04 21,14 2.164 712.847.800
16/10/2024 21,07 21,09 +0,19% 20,97 21,27 21,12 21,09 21,16 1.858 581.045.300
15/10/2024 21,26 21,05 -0,52% 21,05 21,43 21,16 21,05 21,14 2.539 919.417.000
14/10/2024 21,01 21,16 -0,28% 20,93 21,35 21,15 21,16 21,25 2.711 1.026.621.300
11/10/2024 20,74 21,22 +0,95% 20,74 21,28 21,10 21,08 21,23 3.045 1.402.450.200
10/10/2024 20,76 21,02 +1,55% 20,69 21,03 20,90 21,02 21,03 2.186 1.413.808.300
9/10/2024 21,20 20,70 -2,77% 20,66 21,24 20,88 20,69 20,70 3.266 1.309.527.300
8/10/2024 21,28 21,29 -0,37% 21,21 21,50 21,36 21,29 21,45 1.992 901.568.900
7/10/2024 21,55 21,37 -0,84% 21,37 21,67 21,46 21,37 21,48 1.723 585.971.900
4/10/2024 21,41 21,55 +0,65% 21,35 21,55 21,45 21,43 21,56 1.959 837.283.800
3/10/2024 21,89 21,41 -1,70% 21,41 21,89 21,53 21,41 21,47 3.249 1.394.771.400
2/10/2024 22,03 21,78 -0,14% 21,78 22,14 21,91 21,78 21,91 4.671 1.725.110.100
1/10/2024 21,80 21,81 +0,09% 21,64 21,98 21,81 21,80 21,82 4.858 1.935.391.600
30/9/2024 21,85 21,79 -1,13% 21,72 22,05 21,86 21,78 21,88 2.515 975.425.700
26/9/2024 22,10 22,04 0,00% 22,01 22,24 22,09 22,04 22,11 1.553 622.536.100
25/9/2024 22,00 22,04 +0,18% 21,97 22,19 22,02 22,00 22,05 1.603 659.078.600
24/9/2024 22,20 22,00 -0,45% 22,00 22,40 22,13 22,00 22,12 2.540 1.061.637.800
23/9/2024 22,56 22,10 -2,43% 22,07 22,72 22,26 22,10 22,25 3.278 1.672.185.400
20/9/2024 23,03 22,65 -1,01% 22,62 23,03 22,74 22,65 22,82 3.366 1.319.875.900
19/9/2024 23,08 22,88 -0,74% 22,85 23,17 23,00 22,88 22,89 1.798 684.394.500
18/9/2024 23,20 23,05 -0,60% 23,05 23,32 23,17 23,04 23,05 2.313 816.773.100
17/9/2024 23,35 23,19 -0,47% 23,07 23,35 23,18 23,18 23,19 1.328 426.838.400
16/9/2024 23,50 23,30 -0,85% 23,28 23,63 23,42 23,29 23,40 1.791 675.034.600
13/9/2024 23,04 23,50 +2,00% 23,04 23,50 23,35 23,35 23,50 1.904 1.132.621.800
12/9/2024 23,09 23,04 -0,17% 22,91 23,14 23,03 23,03 23,13 2.071 704.722.700
11/9/2024 23,42 23,08 -1,28% 23,08 23,42 23,24 23,08 23,12 2.198 1.430.759.900
10/9/2024 23,20 23,38 +0,95% 23,02 23,43 23,27 23,30 23,38 3.703 1.756.105.100
9/9/2024 23,20 23,16 +0,65% 22,92 23,20 23,05 23,10 23,16 1.820 695.840.600
6/9/2024 23,66 23,01 -2,66% 22,95 23,67 23,12 23,00 23,11 3.875 1.468.008.000
5/9/2024 23,44 23,64 +0,85% 23,37 23,71 23,58 23,60 23,65 3.007 1.624.567.000
4/9/2024 23,42 23,44 +0,17% 23,30 23,67 23,48 23,43 23,52 3.233 1.406.596.900
3/9/2024 23,31 23,40 -0,43% 23,00 23,48 23,35 23,22 23,40 3.891 1.811.840.100
2/9/2024 23,25 23,50 +1,08% 22,82 23,50 23,00 23,37 23,50 3.456 1.635.843.100
30/8/2024 23,19 23,25 +0,35% 22,86 23,25 23,07 23,15 23,25 3.818 1.867.618.700
29/8/2024 23,40 23,17 -0,98% 23,17 23,50 23,30 23,17 23,23 2.633 1.312.608.800
28/8/2024 23,04 23,40 +1,61% 22,96 23,40 23,16 23,36 23,41 3.568 1.448.670.000
27/8/2024 23,56 23,03 -2,70% 23,02 23,60 23,14 23,03 23,05 2.781 1.256.983.200
26/8/2024 23,64 23,67 +0,51% 23,35 23,74 23,42 23,57 23,67 3.981 6.322.269.900
23/8/2024 23,60 23,55 +0,43% 23,36 23,65 23,55 23,54 23,56 3.241 1.199.162.300
22/8/2024 23,51 23,45 -0,17% 23,25 23,55 23,34 23,43 23,55 3.723 4.397.457.600
21/8/2024 24,13 23,49 -2,25% 23,48 24,13 23,62 23,48 23,55 2.190 889.594.200
20/8/2024 23,67 24,03 +2,21% 23,59 24,25 24,01 23,95 24,05 6.183 2.802.663.000
19/8/2024 22,70 23,51 +4,35% 22,62 23,51 23,15 23,37 23,51 2.873 1.271.328.500
16/8/2024 22,64 22,53 0,00% 22,45 23,00 22,73 22,52 22,55 5.571 2.593.149.900
15/8/2024 22,68 22,53 -0,71% 22,46 22,80 22,58 22,53 22,60 4.847 2.269.123.200
14/8/2024 22,63 22,69 +0,67% 22,38 22,97 22,66 22,64 22,69 5.887 3.193.803.600
13/8/2024 22,71 22,54 -0,27% 22,51 22,78 22,63 22,54 22,60 2.627 1.137.974.800
12/8/2024 23,12 22,60 -2,29% 22,60 23,21 22,83 22,60 22,72 2.626 1.182.377.600
9/8/2024 22,25 23,13 +4,28% 22,18 23,32 22,79 23,13 23,18 3.678 2.074.262.100
8/8/2024 21,84 22,18 +1,23% 21,83 22,26 22,10 22,16 22,18 3.035 1.240.613.300
7/8/2024 22,21 21,91 -0,86% 21,76 22,46 22,02 21,91 22,00 2.351 920.500.500
6/8/2024 22,27 22,10 -0,32% 22,03 22,49 22,16 22,08 22,22 3.929 3.470.519.500
5/8/2024 22,22 22,17 -2,55% 21,91 22,32 22,18 22,17 22,31 4.161 1.784.040.100
2/8/2024 22,69 22,75 +0,75% 22,51 23,06 22,76 22,75 22,76 3.293 1.108.554.200
1/8/2024 22,02 22,58 +2,54% 22,02 22,65 22,41 22,56 22,59 4.920 1.972.008.500
31/7/2024 22,41 22,02 -0,94% 21,82 22,42 21,99 22,01 22,07 2.950 1.472.477.300
30/7/2024 22,38 22,23 -0,67% 22,07 22,38 22,20 22,21 22,33 2.969 1.189.068.700
29/7/2024 22,40 22,38 +0,09% 22,14 22,44 22,24 22,37 22,39 1.586 511.603.800
26/7/2024 22,40 22,36 +0,22% 22,18 22,47 22,32 22,32 22,40 1.155 389.931.100
25/7/2024 22,87 22,31 -2,45% 22,31 22,95 22,50 22,30 22,31 2.495 938.897.300
24/7/2024 23,31 22,87 -1,89% 22,87 23,31 22,99 22,87 22,95 2.300 749.939.300
23/7/2024 23,17 23,31 +0,60% 23,16 23,65 23,37 23,30 23,31 3.376 1.487.528.700
22/7/2024 22,56 23,17 +2,57% 22,49 23,17 23,01 23,11 23,17 2.585 1.025.187.700
19/7/2024 22,60 22,59 0,00% 22,53 22,87 22,68 22,59 22,66 1.899 1.617.759.500
18/7/2024 22,94 22,59 -1,61% 22,53 22,94 22,67 22,59 22,60 2.744 976.352.900
17/7/2024 23,02 22,96 0,00% 22,71 23,07 22,86 22,87 22,97 4.338 1.484.278.500
16/7/2024 23,25 22,96 -1,29% 22,69 23,35 23,03 22,90 22,96 2.229 3.754.408.100
15/7/2024 23,27 23,26 +0,26% 23,12 23,51 23,29 23,22 23,26 2.360 1.016.967.300
12/7/2024 22,95 23,20 +1,09% 22,75 23,26 23,10 23,13 23,22 2.984 1.220.323.400
11/7/2024 22,64 22,95 +2,00% 22,47 22,95 22,78 22,86 22,95 2.175 719.345.900
10/7/2024 22,60 22,50 +0,04% 22,50 22,85 22,63 22,50 22,63 2.001 722.533.500
9/7/2024 22,67 22,49 -0,79% 22,31 22,67 22,44 22,49 22,56 1.762 723.993.500
8/7/2024 22,48 22,67 +0,85% 22,24 22,67 22,55 22,44 22,67 1.873 1.097.774.000
5/7/2024 22,12 22,48 +1,72% 21,97 22,56 22,36 22,47 22,53 2.653 1.330.200.000
4/7/2024 21,49 22,10 +3,27% 21,49 22,19 21,99 22,10 22,11 2.224 1.003.143.000
3/7/2024 21,46 21,40 +0,09% 21,32 21,60 21,47 21,40 21,46 1.695 908.208.000
2/7/2024 21,15 21,38 +1,23% 21,14 21,47 21,32 21,26 21,38 3.045 1.122.825.900
1/7/2024 21,46 21,12 -4,61% 20,84 21,53 21,25 21,11 21,19 4.974 2.233.436.300
28/6/2024 22,33 22,14 -0,63% 22,10 22,48 22,30 22,10 22,17 2.764 1.665.624.300
27/6/2024 21,88 22,28 +2,25% 21,78 22,34 22,06 22,22 22,28 2.898 1.521.334.100
26/6/2024 22,35 21,79 -2,16% 21,79 22,46 22,00 21,79 21,80 2.874 1.315.447.600
25/6/2024 21,77 22,27 +3,01% 21,77 22,35 22,10 22,21 22,29 4.329 7.294.792.500
24/6/2024 21,00 21,62 +3,30% 20,92 21,68 21,48 21,62 21,65 2.297 1.027.367.700
21/6/2024 21,01 20,93 -0,38% 20,81 21,08 20,91 20,93 20,97 2.116 808.925.500
20/6/2024 20,87 21,01 +0,91% 20,85 21,17 20,99 20,93 21,01 1.636 786.836.800
19/6/2024 20,79 20,82 +0,10% 20,63 21,01 20,84 20,80 21,01 1.110 834.870.200
18/6/2024 20,94 20,80 -0,34% 20,71 21,10 20,85 20,75 20,85 2.420 1.198.548.300
17/6/2024 20,96 20,87 -0,43% 20,80 21,06 20,89 20,87 20,97 1.384 563.429.000
14/6/2024 20,84 20,96 +0,62% 20,70 21,11 20,97 20,96 21,00 1.546 593.728.500
13/6/2024 20,88 20,83 -0,29% 20,57 20,88 20,71 20,78 20,84 2.662 1.571.374.700
12/6/2024 21,09 20,89 -0,43% 20,71 21,09 20,83 20,87 20,90 2.622 1.180.639.000
11/6/2024 20,75 20,98 +1,11% 20,75 21,13 20,97 20,98 21,02 1.634 660.775.300
10/6/2024 21,05 20,75 -1,38% 20,70 21,05 20,81 20,73 20,77 3.314 1.814.765.300
7/6/2024 21,29 21,04 -2,23% 20,94 21,34 21,10 21,02 21,10 2.749 1.135.987.500
6/6/2024 21,20 21,52 +1,99% 21,14 21,54 21,41 21,42 21,52 2.820 1.140.567.200
5/6/2024 21,24 21,10 -0,66% 21,06 21,46 21,18 21,09 21,20 3.550 1.340.966.300
4/6/2024 21,52 21,24 -1,12% 21,08 21,58 21,26 21,21 21,25 4.917 2.473.396.700
3/6/2024 21,60 21,48 -0,51% 21,40 21,63 21,50 21,48 21,58 4.276 2.689.997.700
31/5/2024 21,75 21,59 -0,78% 21,41 21,77 21,55 21,58 21,60 3.302 2.165.251.000
29/5/2024 21,92 21,76 -1,05% 21,56 21,98 21,76 21,75 21,82 2.210 972.673.700
28/5/2024 22,25 21,99 -0,50% 21,84 22,32 22,05 21,98 22,00 2.339 1.052.228.100
27/5/2024 21,85 22,10 +1,66% 21,59 22,10 21,89 22,10 22,12 1.334 731.429.900
24/5/2024 21,52 21,74 +1,02% 21,49 21,85 21,71 21,74 21,77 3.028 1.312.977.800
23/5/2024 21,71 21,52 -0,88% 21,33 21,75 21,45 21,51 21,53 3.418 1.747.164.800
22/5/2024 22,25 21,71 -2,78% 21,63 22,25 21,77 21,67 21,74 3.304 1.389.536.300
21/5/2024 22,20 22,33 +0,72% 21,91 22,43 22,22 22,31 22,38 2.554 1.178.793.900
20/5/2024 22,07 22,17 +0,54% 21,91 22,22 22,07 22,10 22,17 1.429 865.364.900
17/5/2024 22,19 22,05 -0,63% 21,78 22,22 21,96 22,00 22,05 4.579 1.903.869.000
16/5/2024 22,36 22,19 -0,76% 22,05 22,60 22,28 22,18 22,26 3.024 1.466.360.600
15/5/2024 22,30 22,36 -0,18% 22,17 22,45 22,31 22,26 22,36 2.201 1.036.302.700
14/5/2024 22,44 22,40 -0,04% 22,17 22,60 22,46 22,39 22,43 2.878 1.374.476.400
13/5/2024 21,92 22,41 +2,28% 21,79 22,47 22,21 22,37 22,42 4.346 2.246.141.600
10/5/2024 22,15 21,91 -1,08% 21,74 22,44 21,93 21,89 21,91 6.883 2.067.998.900
9/5/2024 22,46 22,15 -2,77% 21,74 22,46 22,02 22,01 22,15 6.302 4.654.079.000
8/5/2024 22,76 22,78 -0,48% 22,57 23,04 22,73 22,74 22,78 3.230 2.171.161.800
7/5/2024 22,69 22,89 +1,19% 22,53 22,96 22,75 22,89 22,90 4.417 2.695.392.600
6/5/2024 22,68 22,62 -0,31% 22,45 22,96 22,71 22,61 22,77 3.591 1.586.976.600
3/5/2024 22,68 22,69 +0,89% 22,40 22,89 22,72 22,69 22,75 3.697 2.385.636.300
2/5/2024 22,97 22,49 -2,85% 22,17 23,28 22,58 22,47 22,49 4.164 2.326.705.800
30/4/2024 23,04 23,15 +0,48% 22,87 23,60 23,32 23,14 23,25 3.631 1.411.474.100
29/4/2024 23,00 23,04 -0,13% 22,84 23,19 23,00 22,94 23,04 1.251 956.111.700
26/4/2024 22,96 23,07 +1,05% 22,96 23,30 23,12 23,07 23,21 1.658 597.047.400
25/4/2024 23,05 22,83 -1,04% 22,79 23,15 22,91 22,81 22,93 1.233 727.953.500
24/4/2024 23,52 23,07 -1,62% 22,97 23,63 23,11 23,06 23,16 1.921 834.443.600
23/4/2024 23,11 23,45 +1,30% 22,92 23,46 23,28 23,32 23,46 2.050 681.665.600
22/4/2024 22,85 23,15 +0,87% 22,43 23,23 22,87 23,10 23,18 3.207 1.294.728.100
19/4/2024 22,30 22,95 +2,91% 22,29 23,00 22,82 22,87 22,95 3.962 1.882.237.000
18/4/2024 22,63 22,30 -1,46% 22,20 22,85 22,43 22,27 22,31 3.556 1.601.385.800
17/4/2024 23,30 22,63 -2,75% 22,61 23,48 22,86 22,62 22,77 3.085 1.805.834.000
16/4/2024 23,46 23,27 -1,27% 23,05 23,46 23,25 23,26 23,37 3.399 1.524.861.500
15/4/2024 23,91 23,57 -1,46% 23,33 23,94 23,54 23,54 23,57 4.260 1.684.539.600
12/4/2024 24,47 23,92 -1,56% 23,59 24,47 23,92 23,91 23,92 3.113 1.561.328.700
11/4/2024 24,40 24,30 -0,16% 24,09 24,44 24,25 24,29 24,35 1.778 935.808.000
10/4/2024 24,88 24,34 -2,17% 24,23 24,88 24,36 24,27 24,34 2.144 1.252.693.200
9/4/2024 24,51 24,88 +1,55% 24,42 24,88 24,66 24,72 24,88 2.134 1.040.221.700
8/4/2024 24,46 24,50 +0,16% 24,44 24,70 24,56 24,49 24,59 2.664 1.211.579.800
5/4/2024 24,63 24,46 -0,41% 24,37 24,72 24,48 24,46 24,50 1.986 880.654.600
4/4/2024 24,61 24,56 -0,04% 24,47 25,04 24,74 24,51 24,56 2.185 1.066.244.200
3/4/2024 25,08 24,57 -2,03% 24,43 25,20 24,74 24,56 24,73 3.395 2.399.625.600
2/4/2024 25,00 25,08 -1,34% 24,88 25,65 25,18 25,02 25,08 3.944 2.070.618.800
1/4/2024 24,83 25,42 +4,91% 24,78 25,83 25,45 25,42 25,48 7.582 4.928.065.400
28/3/2024 24,95 24,23 -3,00% 24,23 24,95 24,37 24,23 24,27 2.114 1.658.672.100
27/3/2024 24,50 24,98 +2,38% 24,39 24,98 24,74 24,82 24,99 2.223 1.300.946.200
26/3/2024 24,27 24,40 +0,49% 24,18 24,78 24,52 24,40 24,53 1.837 862.264.400
25/3/2024 24,20 24,28 +0,41% 24,07 24,54 24,30 24,28 24,30 2.283 1.120.897.300
22/3/2024 24,43 24,18 -0,98% 23,93 24,43 24,12 24,09 24,20 1.197 640.656.100
21/3/2024 24,64 24,42 -0,81% 24,24 24,74 24,40 24,33 24,42 1.387 716.259.500
20/3/2024 24,49 24,62 +0,90% 24,11 24,62 24,40 24,49 24,62 1.468 618.303.500
19/3/2024 24,02 24,40 +1,54% 24,02 24,47 24,31 24,26 24,40 1.450 538.350.400
18/3/2024 24,63 24,03 -1,96% 24,00 24,83 24,30 24,02 24,14 2.090 1.027.757.200
15/3/2024 24,67 24,51 -0,65% 24,45 24,94 24,55 24,51 24,53 2.660 6.886.613.500
14/3/2024 24,19 24,67 +1,36% 24,19 24,67 24,49 24,51 24,67 2.587 1.177.207.900
13/3/2024 24,33 24,34 -0,65% 24,27 24,70 24,50 24,33 24,43 2.497 905.393.900
12/3/2024 23,83 24,50 +3,20% 23,76 24,50 24,18 24,37 24,50 2.434 1.098.884.400
11/3/2024 23,65 23,74 0,00% 23,55 23,84 23,68 23,60 23,75 2.178 1.015.668.100
8/3/2024 23,75 23,74 -0,08% 23,57 24,06 23,85 0,00 0,00 2.119 753.971.800
7/3/2024 24,40 23,76 -2,22% 23,76 24,40 23,94 23,76 23,89 2.075 1.174.747.100
6/3/2024 24,02 24,30 +1,17% 24,00 24,58 24,35 24,23 24,41 3.716 2.211.881.000
5/3/2024 23,98 24,02 +0,21% 23,77 24,22 23,98 23,83 24,03 2.153 2.186.278.600
4/3/2024 23,94 23,97 0,00% 23,83 24,31 24,04 23,95 24,06 2.814 1.246.990.300
1/3/2024 23,60 23,97 +1,52% 23,60 24,14 23,94 23,86 24,00 2.792 1.195.821.700
29/2/2024 23,97 23,61 -1,50% 23,59 24,24 23,74 23,61 23,68 2.819 1.437.679.800
28/2/2024 24,76 23,97 -3,46% 23,97 24,86 24,30 23,97 24,00 2.715 1.729.624.600
27/2/2024 24,58 24,83 +1,26% 24,44 24,96 24,68 24,83 24,92 2.876 1.379.695.000
26/2/2024 24,64 24,52 0,00% 24,20 24,70 24,44 24,37 24,52 2.177 1.041.410.900
23/2/2024 24,79 24,52 -0,97% 24,30 25,07 24,50 0,00 0,00 2.019 946.283.800
22/2/2024 24,50 24,76 +1,27% 24,41 24,76 24,61 24,62 24,76 1.794 966.650.100
21/2/2024 24,83 24,45 -2,20% 24,35 25,10 24,53 24,45 24,50 2.617 1.367.144.800
20/2/2024 24,88 25,00 +0,48% 24,61 25,19 24,89 24,92 25,00 3.322 1.333.855.400
19/2/2024 24,75 24,88 +0,53% 24,53 25,12 24,93 24,87 24,99 4.046 2.025.216.600
16/2/2024 24,50 24,75 +1,14% 23,89 24,81 24,50 24,64 24,75 3.498 1.754.412.600
15/2/2024 23,49 24,47 +4,13% 23,46 24,47 24,05 24,43 24,47 3.794 1.960.135.900
14/2/2024 23,69 23,50 -0,97% 23,28 23,83 23,49 23,35 23,50 2.386 899.965.100
9/2/2024 23,50 23,73 +0,42% 23,23 23,84 23,60 0,00 0,00 2.708 941.769.500
8/2/2024 24,14 23,63 -1,34% 23,05 24,14 23,35 23,57 23,64 7.427 3.860.948.200
7/2/2024 24,15 23,95 -0,99% 23,10 24,70 24,07 23,95 24,10 5.130 3.237.423.700
6/2/2024 24,12 24,19 0,00% 23,54 24,40 23,97 24,10 24,19 4.984 2.461.135.800
5/2/2024 24,30 24,19 -0,45% 24,01 24,47 24,19 24,16 24,26 3.904 1.430.894.400
2/2/2024 24,55 24,30 -1,02% 24,11 24,87 24,33 24,28 24,30 5.492 2.282.659.200
1/2/2024 23,85 24,55 +2,94% 23,38 24,55 23,98 24,46 24,56 5.736 2.426.581.000
31/1/2024 23,20 23,85 +3,16% 23,12 23,88 23,69 23,59 23,85 2.824 1.574.730.800
30/1/2024 23,10 23,12 +0,09% 22,97 23,19 23,10 23,10 23,13 2.005 666.013.600
29/1/2024 23,16 23,10 -0,52% 22,89 23,20 23,01 23,01 23,12 2.170 918.486.900
26/1/2024 23,19 23,22 +0,74% 23,00 23,32 23,13 23,05 23,22 1.967 874.147.200
25/1/2024 23,67 23,05 -2,54% 23,03 23,67 23,22 23,04 23,12 2.734 1.320.946.800
24/1/2024 23,24 23,65 +1,94% 23,24 23,65 23,49 23,45 23,65 2.945 1.134.852.500
23/1/2024 23,06 23,20 +0,61% 22,99 23,37 23,19 23,20 23,25 2.414 927.726.400
22/1/2024 23,64 23,06 -2,45% 22,94 23,70 23,22 23,06 23,24 2.290 980.798.200
19/1/2024 23,57 23,64 +0,30% 23,26 23,64 23,46 23,50 23,64 2.973 1.245.440.100
18/1/2024 23,44 23,57 +0,64% 23,02 23,57 23,32 23,41 23,57 2.789 1.018.880.100
17/1/2024 23,37 23,42 +0,17% 23,17 23,69 23,35 23,42 23,44 3.103 1.387.005.000
16/1/2024 23,71 23,38 -1,52% 23,38 23,77 23,55 23,37 23,48 3.329 1.236.508.000
15/1/2024 23,70 23,74 +0,25% 23,48 23,89 23,64 23,74 23,81 2.349 1.102.033.600
12/1/2024 23,60 23,68 +0,59% 23,08 23,68 23,41 23,51 23,68 2.546 1.068.066.200
11/1/2024 23,52 23,54 +0,30% 23,15 23,95 23,40 23,49 23,54 2.507 1.136.577.700
10/1/2024 23,37 23,47 -0,13% 23,14 23,47 23,28 23,35 23,47 2.058 979.012.900
9/1/2024 24,09 23,50 -2,21% 23,22 24,12 23,41 23,42 23,51 3.432 1.681.154.900
8/1/2024 23,44 24,03 +2,52% 23,27 24,03 23,75 23,86 24,03 2.744 1.140.381.300
5/1/2024 22,83 23,44 +2,63% 22,74 23,58 23,36 23,32 23,44 4.650 1.918.521.400
4/1/2024 23,44 22,84 -2,14% 22,78 23,54 23,05 22,84 22,87 5.387 2.279.525.300
3/1/2024 22,74 23,34 +2,01% 22,74 23,60 23,34 23,33 23,37 3.510 2.854.883.500
2/1/2024 23,98 22,88 -8,63% 22,79 23,98 23,11 22,88 22,89 8.964 4.494.730.800
28/12/2023 24,39 25,04 +2,67% 24,28 25,04 24,70 25,03 25,04 2.818 1.714.107.800
27/12/2023 24,20 24,39 +1,16% 24,10 24,61 24,36 24,31 24,40 3.251 1.307.954.600
26/12/2023 24,28 24,11 +1,01% 24,00 24,49 24,20 24,10 24,12 3.215 1.582.086.600
22/12/2023 23,98 23,87 +0,38% 23,83 24,12 23,92 23,86 23,98 2.254 829.386.300
21/12/2023 23,90 23,78 +0,34% 23,75 24,04 23,87 23,77 23,90 2.302 844.061.300
20/12/2023 24,37 23,70 -2,75% 23,70 24,37 23,90 23,69 23,71 2.543 997.597.500
19/12/2023 24,00 24,37 +1,88% 23,88 24,38 24,04 24,31 24,39 3.433 2.557.652.200
18/12/2023 24,09 23,92 -0,71% 23,45 24,21 23,80 23,92 24,08 3.039 1.390.667.600
15/12/2023 23,70 24,09 +1,69% 23,63 24,09 23,93 24,00 24,09 2.958 1.424.915.400
14/12/2023 23,50 23,69 +1,20% 23,36 23,77 23,55 23,63 23,70 3.861 1.488.582.600
13/12/2023 22,90 23,41 +1,78% 22,90 23,50 23,22 23,40 23,41 2.130 782.735.200
12/12/2023 23,28 23,00 -1,20% 22,97 23,28 23,09 23,00 23,10 2.850 1.088.071.300
11/12/2023 22,95 23,28 +1,26% 22,90 23,28 23,14 23,18 23,29 2.466 864.857.200
8/12/2023 22,64 22,99 +1,32% 22,58 23,15 22,88 22,99 23,00 2.754 1.401.926.700
7/12/2023 22,36 22,69 +1,57% 22,27 22,72 22,57 22,61 22,69 3.146 990.147.500
6/12/2023 22,72 22,34 -1,54% 22,34 22,80 22,61 22,34 22,48 3.390 1.210.136.200
5/12/2023 21,93 22,69 +3,89% 21,89 22,69 22,41 22,69 22,70 6.243 2.196.625.100
4/12/2023 21,78 21,84 -0,55% 21,45 21,87 21,76 21,80 21,85 2.798 986.299.800
1/12/2023 21,99 21,96 -0,14% 21,75 22,20 21,87 21,92 21,96 4.930 1.639.609.100
30/11/2023 21,90 21,99 +0,46% 21,81 22,15 22,00 21,99 22,04 2.802 1.009.871.400
29/11/2023 21,80 21,89 +0,64% 21,65 22,00 21,83 21,88 21,89 2.993 1.220.123.000
28/11/2023 21,48 21,75 +1,26% 21,42 21,82 21,68 21,75 21,76 2.497 725.297.800
27/11/2023 21,61 21,48 -0,92% 21,35 21,75 21,51 21,48 21,49 2.815 975.708.800
24/11/2023 21,50 21,68 +0,42% 21,43 21,78 21,54 21,56 21,68 2.959 1.104.869.300
23/11/2023 21,84 21,59 -0,74% 21,53 21,98 21,71 21,59 21,69 2.362 929.630.000
22/11/2023 21,65 21,75 +0,69% 21,60 22,21 21,80 21,70 21,75 3.260 1.356.706.700
21/11/2023 21,89 21,60 -1,37% 21,51 21,95 21,66 21,56 21,65 3.080 1.006.967.000
20/11/2023 21,91 21,90 -0,14% 21,75 22,27 22,03 21,89 21,90 3.329 1.188.377.300
17/11/2023 22,03 21,93 +0,27% 21,70 22,17 21,85 21,87 21,93 3.168 1.543.222.200
16/11/2023 21,30 21,87 +2,77% 21,20 22,01 21,79 21,86 21,91 4.515 2.263.753.600
14/11/2023 20,50 21,28 +3,40% 20,50 21,38 21,05 21,20 21,28 5.827 2.008.344.800
13/11/2023 20,84 20,58 -1,63% 20,51 21,12 20,68 20,55 20,64 3.698 1.150.244.000
10/11/2023 20,46 20,92 +2,00% 20,46 21,00 20,85 20,87 20,97 4.066 1.616.174.900
9/11/2023 20,24 20,51 +1,84% 20,09 20,87 20,59 20,50 20,56 3.024 1.458.579.000
8/11/2023 20,06 20,14 +0,45% 19,85 20,38 20,09 20,08 20,14 2.611 1.000.321.600
7/11/2023 19,83 20,05 +1,06% 19,77 20,25 20,07 20,03 20,10 2.760 1.123.000.700
6/11/2023 19,96 19,84 -0,80% 19,69 20,04 19,87 19,84 19,85 2.407 854.395.500
3/11/2023 19,16 20,00 +5,26% 19,16 20,12 19,83 19,98 20,00 3.137 1.157.178.600
1/11/2023 18,71 19,00 +1,55% 18,71 19,10 18,93 18,98 19,00 2.823 802.073.700
31/10/2023 18,88 18,71 -0,16% 18,54 18,90 18,73 18,70 18,74 2.917 914.024.400
30/10/2023 19,00 18,74 -1,32% 18,71 19,15 18,85 18,72 18,79 3.528 1.214.952.300
27/10/2023 19,37 18,99 -1,45% 18,81 19,44 19,04 18,99 19,00 2.405 747.672.700
26/10/2023 19,26 19,27 +0,31% 18,98 19,50 19,21 19,26 19,39 3.281 1.136.211.100
25/10/2023 19,48 19,21 -1,34% 19,14 19,76 19,32 19,13 19,21 2.034 610.963.100
24/10/2023 19,50 19,47 +0,88% 19,22 19,58 19,44 19,47 19,48 2.683 871.275.900
23/10/2023 19,16 19,30 -0,26% 19,07 19,48 19,29 19,30 19,42 2.632 752.104.300
20/10/2023 19,48 19,35 -1,33% 19,15 19,67 19,30 19,27 19,35 2.935 948.774.600
19/10/2023 19,40 19,61 +1,03% 19,28 19,84 19,53 19,61 19,64 4.804 2.264.059.800
18/10/2023 19,51 19,41 -0,97% 19,29 19,79 19,53 19,35 19,41 2.990 1.100.565.000
17/10/2023 19,99 19,60 -2,44% 19,60 20,02 19,80 19,59 19,75 3.149 1.369.873.600
16/10/2023 19,90 20,09 +1,41% 19,69 20,17 20,02 20,08 20,09 3.229 1.131.167.900
13/10/2023 19,85 19,81 -0,20% 19,56 19,99 19,81 19,80 19,85 4.141 1.086.446.400
11/10/2023 19,75 19,85 +0,56% 19,63 19,86 19,75 19,85 19,86 2.410 693.745.400
10/10/2023 19,81 19,74 -0,10% 19,65 19,98 19,79 19,72 19,75 2.903 886.014.100
9/10/2023 19,68 19,76 +0,05% 19,37 19,82 19,63 19,73 19,80 3.683 1.255.764.800
6/10/2023 19,59 19,75 +0,56% 19,18 19,98 19,67 19,73 19,82 3.766 1.262.066.400
5/10/2023 19,86 19,64 -1,06% 19,30 20,09 19,58 19,64 19,75 2.843 973.710.400
4/10/2023 19,48 19,85 +2,11% 19,11 19,85 19,57 19,74 19,86 3.063 1.474.801.000
3/10/2023 19,52 19,44 -0,66% 19,35 19,88 19,63 19,39 19,46 5.101 1.547.630.300
2/10/2023 19,92 19,57 -1,71% 19,29 19,97 19,55 19,55 19,63 3.441 1.016.203.600
29/9/2023 19,99 19,91 +0,50% 19,79 20,20 19,94 19,83 19,91 2.265 1.232.670.100
28/9/2023 19,29 19,81 +2,27% 19,29 19,98 19,75 19,80 19,82 2.479 790.952.200
27/9/2023 19,62 19,37 -0,82% 19,20 19,90 19,42 19,35 19,37 3.229 1.346.830.800
26/9/2023 19,64 19,53 -1,21% 19,16 19,64 19,43 19,49 19,54 5.335 2.175.036.300
25/9/2023 20,00 19,77 -1,74% 19,49 20,08 19,68 19,69 19,79 5.022 1.470.220.800
22/9/2023 20,36 20,12 -0,79% 19,96 20,60 20,14 20,11 20,12 2.792 919.199.500
21/9/2023 20,53 20,28 -2,36% 20,28 20,65 20,39 20,27 20,33 3.406 1.682.415.800
20/9/2023 20,55 20,77 +0,87% 20,45 20,77 20,65 20,65 20,78 3.991 1.399.533.300
19/9/2023 20,57 20,59 +0,05% 20,37 20,77 20,54 20,58 20,59 2.933 1.396.753.200
18/9/2023 20,79 20,58 -0,77% 20,30 20,79 20,57 20,57 20,70 2.912 1.171.586.500
15/9/2023 20,19 20,74 +2,78% 20,02 20,74 20,46 20,56 20,74 4.504 1.529.694.500
14/9/2023 19,26 20,18 +4,40% 19,26 20,34 19,90 20,13 20,18 5.477 2.093.352.600
13/9/2023 19,32 19,33 +0,42% 19,18 19,49 19,35 19,32 19,33 2.619 846.800.800
12/9/2023 18,78 19,25 +2,45% 18,78 19,30 19,15 19,23 19,25 3.410 958.483.000
11/9/2023 18,60 18,79 +2,40% 18,51 18,82 18,69 18,68 18,79 2.648 875.407.900
8/9/2023 18,36 18,35 -0,05% 18,32 18,49 18,40 18,34 18,40 1.686 641.164.800
6/9/2023 18,66 18,36 -1,61% 18,36 18,86 18,54 18,35 18,50 1.836 584.107.900
5/9/2023 18,71 18,66 -0,48% 18,52 18,88 18,68 18,64 18,73 3.039 907.122.600
4/9/2023 18,72 18,75 +0,43% 18,51 18,88 18,69 18,60 18,75 2.747 865.804.700
1/9/2023 18,56 18,67 +0,54% 18,35 19,08 18,81 18,66 18,69 7.289 2.583.544.100
31/8/2023 19,13 18,57 -2,93% 18,34 19,15 18,60 18,52 18,57 3.516 1.638.473.100
30/8/2023 19,44 19,13 -1,29% 19,01 19,45 19,16 19,00 19,14 5.112 1.707.878.500
29/8/2023 18,41 19,38 +5,33% 18,35 19,44 19,12 19,32 19,40 5.174 2.349.157.100
28/8/2023 17,85 18,40 +3,43% 17,80 18,41 18,03 18,31 18,41 5.179 2.517.481.100
25/8/2023 18,00 17,79 -1,06% 17,69 18,01 17,81 17,74 17,81 4.068 1.458.897.200
24/8/2023 18,66 17,98 -3,33% 17,86 18,66 18,14 17,98 18,01 5.877 3.014.348.400
23/8/2023 18,62 18,60 -0,11% 18,45 18,67 18,58 18,58 18,63 3.452 1.292.084.900
22/8/2023 18,67 18,62 +0,59% 18,42 18,72 18,63 18,62 18,69 3.585 1.224.560.300
21/8/2023 18,34 18,51 +1,31% 18,07 18,68 18,40 18,51 18,59 4.327 1.433.976.500
18/8/2023 18,12 18,27 +0,44% 17,85 18,27 18,04 18,22 18,27 6.525 2.441.953.700
17/8/2023 18,44 18,19 -1,20% 18,10 18,47 18,20 18,17 18,21 3.360 1.239.059.400
16/8/2023 18,55 18,41 -0,22% 18,35 18,79 18,49 18,38 18,41 3.005 1.191.525.600
15/8/2023 18,53 18,45 -0,54% 18,09 18,55 18,33 18,45 18,46 6.404 2.009.045.800
14/8/2023 18,59 18,55 -0,22% 17,91 18,79 18,48 18,55 18,58 8.741 2.561.002.500
11/8/2023 19,25 18,59 -3,43% 18,49 19,27 18,70 18,58 18,62 5.290 2.204.477.900
10/8/2023 19,23 19,25 +0,47% 19,14 19,40 19,24 19,21 19,28 2.137 768.212.500
9/8/2023 19,36 19,16 -0,78% 19,04 19,43 19,15 19,16 19,20 2.292 692.175.100
8/8/2023 19,24 19,31 0,00% 19,03 19,53 19,35 19,31 19,42 2.260 713.395.100
7/8/2023 19,47 19,31 -1,08% 19,09 19,57 19,28 19,26 19,31 2.166 833.119.500
4/8/2023 19,59 19,52 -0,66% 19,43 19,85 19,64 19,48 19,55 4.182 1.579.585.200
3/8/2023 19,39 19,65 +3,04% 19,21 19,89 19,47 19,54 19,65 733 5.402.083.600
2/8/2023 19,24 19,07 -0,47% 19,04 19,41 19,20 19,06 19,10 3.632 1.474.245.200
1/8/2023 18,84 19,16 +2,46% 18,72 19,24 19,07 19,15 19,18 5.530 2.467.461.100
31/7/2023 18,48 18,70 +1,52% 18,48 18,81 18,67 18,67 18,70 3.312 1.427.415.300
28/7/2023 18,40 18,42 +0,16% 18,34 18,53 18,41 18,42 18,44 2.645 866.614.900
27/7/2023 18,33 18,39 +0,33% 18,32 18,60 18,47 18,38 18,40 2.751 926.832.500
26/7/2023 18,45 18,33 -0,60% 18,23 18,51 18,33 18,33 18,39 3.614 1.209.368.000
25/7/2023 18,47 18,44 +0,05% 18,42 18,73 18,56 18,44 18,47 5.735 1.808.783.000
24/7/2023 18,71 18,43 -0,86% 18,41 18,71 18,54 18,43 18,52 3.327 1.083.404.900
21/7/2023 18,49 18,59 +0,81% 18,38 18,71 18,59 18,53 18,60 3.213 1.207.083.100
20/7/2023 18,29 18,44 +0,93% 18,22 18,56 18,41 18,43 18,46 4.957 1.368.436.800
19/7/2023 18,39 18,27 +0,33% 18,10 18,42 18,28 18,27 18,31 3.058 1.059.381.800
18/7/2023 18,24 18,21 +0,17% 18,07 18,46 18,31 18,21 18,23 4.157 1.315.177.900
17/7/2023 17,74 18,18 +2,42% 17,70 18,25 18,04 18,17 18,18 4.365 1.365.620.800
14/7/2023 18,02 17,75 -1,22% 17,73 18,04 17,82 17,74 17,77 4.089 1.158.084.500
13/7/2023 17,99 17,97 -0,11% 17,88 18,11 18,02 17,96 17,99 3.275 975.270.100
12/7/2023 18,09 17,99 -0,55% 17,86 18,16 17,99 17,93 17,99 3.630 1.511.221.800
11/7/2023 18,14 18,09 -0,11% 17,76 18,14 17,95 18,05 18,09 3.791 1.249.908.900
10/7/2023 18,21 18,11 -0,17% 17,98 18,23 18,06 18,06 18,12 4.122 1.245.155.000
7/7/2023 18,18 18,14 -0,22% 18,05 18,29 18,18 18,13 18,23 4.373 1.483.825.700
6/7/2023 18,20 18,18 -1,41% 17,95 18,51 18,10 18,16 18,20 4.484 1.443.731.600
5/7/2023 18,13 18,44 +1,77% 17,97 18,47 18,30 18,37 18,44 5.734 2.171.741.000
4/7/2023 18,20 18,12 -0,44% 18,05 18,34 18,16 18,12 18,17 2.822 886.751.700
3/7/2023 18,00 18,20 -4,56% 17,67 18,27 18,01 18,15 18,20 7.318 2.590.147.000
30/6/2023 18,83 19,07 +2,20% 18,81 19,19 19,01 19,06 19,08 5.717 2.510.207.500
29/6/2023 18,48 18,66 +1,74% 18,35 18,77 18,61 18,65 18,77 3.784 1.466.775.700
28/6/2023 18,75 18,34 -1,50% 18,26 18,80 18,48 18,31 18,34 7.411 2.592.788.600
27/6/2023 18,80 18,62 +1,36% 18,36 19,00 18,60 18,61 18,68 7.023 2.486.009.300
26/6/2023 18,51 18,37 -0,49% 18,04 18,53 18,26 18,36 18,40 3.821 1.478.688.000
23/6/2023 18,20 18,46 +1,37% 18,15 18,51 18,37 18,41 18,50 3.411 1.044.693.700
22/6/2023 18,73 18,21 -3,14% 18,02 18,96 18,22 18,21 18,26 6.314 2.138.914.100
21/6/2023 18,75 18,80 -0,05% 18,74 18,95 18,83 18,78 18,80 3.543 1.592.925.200
20/6/2023 18,60 18,81 +1,24% 18,35 18,81 18,63 18,74 18,81 5.268 1.860.003.200
19/6/2023 17,87 18,58 +5,03% 17,82 18,59 18,31 18,50 18,58 4.201 1.502.340.600
16/6/2023 17,67 17,69 +0,17% 17,40 17,79 17,65 17,62 17,69 4.078 1.730.001.800
15/6/2023 17,91 17,66 -1,29% 17,66 18,52 17,95 17,65 17,71 8.360 5.034.602.100
14/6/2023 18,08 17,89 +0,22% 17,60 18,12 17,86 17,85 17,90 5.551 2.334.421.700
13/6/2023 18,35 17,85 -2,46% 17,81 18,36 18,02 17,83 17,85 3.688 1.404.324.000
12/6/2023 18,20 18,30 +1,61% 18,01 18,50 18,34 18,29 18,36 3.679 1.570.451.400
9/6/2023 17,62 18,01 +2,27% 17,62 18,32 18,06 18,01 18,10 6.227 2.236.781.600
7/6/2023 17,74 17,61 -0,51% 17,51 17,85 17,66 17,61 17,68 3.705 1.103.853.800
6/6/2023 17,38 17,70 +2,14% 17,26 17,79 17,56 17,69 17,75 3.249 1.135.408.400
5/6/2023 17,26 17,33 +0,99% 16,97 17,37 17,18 17,32 17,35 3.496 1.270.688.800
2/6/2023 16,86 17,16 +2,14% 16,81 17,26 17,11 17,13 17,16 4.597 1.546.976.500
1/6/2023 16,75 16,80 +0,96% 16,52 16,86 16,73 16,80 16,82 5.557 1.675.100.600
31/5/2023 16,52 16,64 0,00% 16,49 16,72 16,61 16,61 16,65 4.720 1.722.052.800
30/5/2023 16,65 16,64 +0,24% 16,49 16,76 16,62 16,64 16,67 5.485 1.675.714.500
29/5/2023 17,12 16,60 -2,64% 16,60 17,17 16,71 16,60 16,72 7.570 2.955.472.800
26/5/2023 17,24 17,05 -0,29% 16,92 17,39 17,10 17,05 17,16 5.321 2.171.915.000
25/5/2023 17,05 17,10 +0,35% 17,04 17,77 17,29 17,09 17,10 7.311 3.124.449.900
24/5/2023 17,67 17,04 -2,41% 17,01 17,76 17,35 17,04 17,12 5.682 1.835.154.300
23/5/2023 17,33 17,46 +0,81% 17,07 17,71 17,46 17,41 17,47 5.767 1.860.251.200
22/5/2023 17,90 17,32 -2,81% 17,32 17,90 17,54 17,31 17,34 4.403 1.321.974.500
19/5/2023 17,49 17,82 +2,24% 17,49 17,94 17,77 17,76 17,82 4.796 1.716.475.000
18/5/2023 16,85 17,43 +3,63% 16,85 17,44 17,12 17,32 17,43 5.270 1.662.921.700
17/5/2023 16,40 16,82 +2,75% 16,40 16,84 16,67 16,80 16,83 5.023 1.589.952.300
16/5/2023 16,35 16,37 +0,06% 16,33 16,47 16,38 16,35 16,39 4.772 1.457.659.000
15/5/2023 16,40 16,36 -0,12% 16,29 16,59 16,39 16,36 16,41 5.417 2.767.673.500
12/5/2023 16,50 16,38 -0,73% 16,29 16,67 16,38 16,37 16,38 6.110 3.976.026.500
11/5/2023 16,38 16,50 +0,73% 16,31 16,66 16,50 16,50 16,58 6.010 1.919.884.200
10/5/2023 16,61 16,38 -1,15% 16,38 16,72 16,51 16,37 16,38 6.326 1.780.359.600
9/5/2023 17,28 16,57 -4,00% 16,55 17,28 16,81 16,57 16,66 6.770 2.273.610.700
8/5/2023 16,81 17,26 +2,98% 16,81 17,29 17,18 17,23 17,29 4.083 1.108.639.700
5/5/2023 16,52 16,76 +1,82% 16,52 16,99 16,78 16,76 16,87 3.841 1.053.121.700
4/5/2023 16,30 16,46 +1,04% 16,30 16,95 16,61 16,46 16,54 4.256 1.300.330.000
3/5/2023 16,06 16,29 +1,62% 15,85 16,52 16,23 16,28 16,30 4.265 1.324.332.600
2/5/2023 16,98 16,03 -4,13% 16,02 17,20 16,27 16,03 16,08 7.212 2.074.948.200
28/4/2023 16,51 16,72 +1,27% 16,47 16,77 16,68 16,66 16,73 3.183 843.356.400
27/4/2023 16,45 16,51 +0,92% 16,30 16,64 16,48 16,44 16,52 4.245 1.134.008.100
26/4/2023 16,35 16,36 +0,37% 16,23 16,57 16,40 16,36 16,38 3.373 926.575.300
25/4/2023 16,35 16,30 -0,43% 16,21 16,42 16,31 16,30 16,31 3.273 706.431.200
24/4/2023 16,43 16,37 -0,37% 16,30 16,64 16,43 16,36 16,37 2.725 1.004.663.800
20/4/2023 16,46 16,43 +0,12% 16,29 16,56 16,42 16,41 16,43 2.656 675.625.500
19/4/2023 16,58 16,41 -1,26% 16,38 16,64 16,48 16,41 16,46 3.703 1.352.358.000
18/4/2023 16,75 16,62 -0,06% 16,51 16,75 16,62 16,61 16,64 3.039 738.059.700
17/4/2023 16,67 16,63 -0,36% 16,57 16,96 16,75 16,63 16,75 3.164 977.893.600
14/4/2023 16,45 16,69 +0,97% 16,42 16,79 16,67 16,69 16,79 2.369 602.904.400
13/4/2023 16,76 16,53 -1,43% 16,45 16,80 16,55 16,53 16,60 4.974 2.072.188.400
12/4/2023 16,61 16,77 +1,21% 16,55 16,92 16,73 16,69 16,78 4.073 1.127.494.400
11/4/2023 16,38 16,57 +1,91% 16,23 16,67 16,46 16,57 16,60 5.672 1.683.213.600
10/4/2023 16,45 16,26 -1,16% 16,20 16,45 16,27 16,25 16,26 4.309 1.139.566.700
6/4/2023 16,62 16,45 -1,26% 16,36 16,70 16,44 16,44 16,45 1.984 529.790.900
5/4/2023 16,68 16,66 +0,73% 16,36 16,68 16,52 16,55 16,66 3.698 947.462.500
4/4/2023 16,46 16,54 +0,92% 16,32 16,60 16,45 16,52 16,54 4.080 1.096.885.000
3/4/2023 16,99 16,39 -2,61% 16,39 16,99 16,48 16,39 16,46 2.939 794.133.500
31/3/2023 17,00 16,83 -1,00% 16,48 17,00 16,76 16,83 16,88 4.631 1.409.068.700
30/3/2023 16,87 17,00 +1,92% 16,72 17,06 16,88 17,00 17,01 2.870 766.746.500
29/3/2023 16,65 16,68 +0,24% 16,37 16,74 16,53 16,65 16,68 3.145 1.105.909.100
28/3/2023 16,79 16,64 -0,89% 16,64 16,95 16,74 16,64 16,67 2.404 665.523.600
27/3/2023 16,71 16,79 +1,21% 16,63 16,92 16,78 16,79 16,81 2.307 1.130.728.900
24/3/2023 16,49 16,59 +0,85% 16,28 16,70 16,51 16,58 16,59 3.382 1.150.671.100
23/3/2023 16,49 16,45 -0,24% 16,18 16,78 16,40 16,40 16,46 3.493 940.450.700
22/3/2023 16,60 16,49 -0,84% 16,47 16,82 16,56 16,49 16,53 3.803 1.236.135.500
21/3/2023 16,80 16,63 -0,48% 16,47 17,06 16,67 16,58 16,64 3.620 1.347.368.200
20/3/2023 16,86 16,71 -0,89% 16,65 17,03 16,74 16,71 16,77 2.093 927.368.300
17/3/2023 17,51 16,86 -3,82% 16,75 17,51 16,93 16,86 16,88 2.649 1.345.192.800
16/3/2023 17,20 17,53 +2,39% 16,99 17,61 17,37 17,52 17,53 4.104 1.512.366.600
15/3/2023 16,98 17,12 -0,75% 16,80 17,23 16,99 17,12 17,13 3.077 989.393.700
14/3/2023 17,30 17,25 -0,35% 16,98 17,34 17,12 17,25 17,26 4.782 1.642.002.100
13/3/2023 17,96 17,31 -4,63% 17,19 17,97 17,44 17,31 17,32 5.059 1.661.986.000
10/3/2023 18,63 18,15 -2,26% 17,72 18,63 18,05 17,83 18,15 4.036 2.121.318.800
9/3/2023 18,50 18,57 +0,60% 18,22 18,74 18,54 18,50 18,57 3.524 1.133.481.500
8/3/2023 18,18 18,46 +2,10% 18,08 18,60 18,39 18,45 18,46 4.561 1.607.312.800
7/3/2023 18,13 18,08 -0,93% 17,92 18,27 18,03 18,00 18,09 4.476 1.481.955.900
6/3/2023 18,00 18,25 +1,50% 17,92 18,38 18,19 18,25 18,26 4.164 1.417.705.600
3/3/2023 18,17 17,98 -0,88% 17,94 18,20 18,07 17,96 17,98 3.705 1.405.017.200
2/3/2023 18,12 18,14 +0,17% 18,06 18,51 18,32 18,13 18,14 4.935 1.739.159.700
1/3/2023 17,89 18,11 -0,22% 17,80 18,18 17,99 18,06 18,11 6.736 2.069.675.000
28/2/2023 17,95 18,15 +1,11% 17,95 18,46 18,20 18,12 18,15 6.512 2.325.383.900
27/2/2023 18,15 17,95 -1,43% 17,90 18,33 18,03 17,92 17,95 3.566 1.317.191.800
24/2/2023 17,97 18,21 +1,11% 17,94 18,29 18,10 18,16 18,21 4.155 1.447.562.700
23/2/2023 18,10 18,01 -0,33% 18,00 18,33 18,17 18,01 18,04 3.889 2.932.836.800
22/2/2023 18,37 18,07 -1,63% 18,07 18,42 18,15 18,07 18,11 2.628 1.397.012.100
17/2/2023 18,40 18,37 -0,54% 18,32 18,66 18,42 18,37 18,44 5.094 1.228.500.900
16/2/2023 18,64 18,47 -1,07% 18,38 18,73 18,51 18,47 18,50 5.338 2.338.045.700
15/2/2023 18,50 18,67 +0,21% 18,41 18,79 18,65 18,67 18,68 3.068 825.069.100
14/2/2023 18,82 18,63 -0,59% 18,56 18,97 18,71 18,62 18,63 2.712 1.015.149.200
13/2/2023 18,29 18,74 +2,57% 18,29 18,86 18,66 18,73 18,74 4.841 1.373.668.900
10/2/2023 17,51 18,27 +4,04% 17,47 18,44 18,13 18,26 18,27 9.279 2.823.694.600
9/2/2023 18,08 17,56 -2,12% 17,29 18,24 17,65 17,50 17,56 6.103 2.475.608.100
8/2/2023 17,90 17,94 +1,93% 17,69 18,35 17,99 17,94 17,95 7.135 2.365.115.800
7/2/2023 17,94 17,60 -1,84% 17,43 18,12 17,60 17,60 17,61 6.528 2.429.654.900
6/2/2023 17,80 17,93 +0,73% 17,66 18,01 17,84 17,93 17,94 5.788 1.463.263.800
3/2/2023 18,05 17,80 -1,77% 17,47 18,13 17,71 17,80 17,81 1.010 3.916.272.400
2/2/2023 18,40 18,12 -3,97% 18,00 18,83 18,37 18,12 18,24 8.549 4.123.679.900
1/2/2023 18,92 18,87 -1,67% 18,60 19,13 18,90 18,87 18,88 7.750 2.531.257.500
31/1/2023 19,21 19,19 -0,21% 19,17 20,06 19,55 19,19 19,21 5.739 1.893.278.700
30/1/2023 19,61 19,23 -1,74% 19,17 19,73 19,32 19,23 19,29 3.761 1.036.521.600
27/1/2023 19,70 19,57 -0,56% 19,56 19,82 19,66 19,57 19,59 3.251 859.480.000
26/1/2023 19,34 19,68 +1,97% 19,23 19,86 19,63 19,68 19,70 2.835 766.057.200
25/1/2023 19,22 19,30 +0,26% 18,84 19,40 19,19 19,25 19,31 4.653 1.781.929.200
24/1/2023 19,36 19,25 -0,52% 19,12 19,64 19,35 19,21 19,25 2.567 941.863.800
23/1/2023 19,78 19,35 -2,17% 19,31 19,91 19,52 19,35 19,47 4.102 1.519.288.400
20/1/2023 19,95 19,78 -0,90% 19,57 20,07 19,74 19,63 19,78 2.736 1.316.217.100
19/1/2023 19,50 19,96 +2,20% 19,43 20,30 19,95 19,95 19,96 5.798 2.195.305.900
18/1/2023 19,10 19,53 +2,79% 19,00 19,80 19,53 19,53 19,54 4.602 1.852.800.500
17/1/2023 18,91 19,00 +0,69% 18,69 19,11 18,90 19,00 19,02 4.718 1.568.821.400
16/1/2023 18,99 18,87 -1,56% 18,53 19,12 18,77 18,83 18,87 4.590 1.608.419.300
13/1/2023 19,17 19,17 -1,19% 19,00 19,85 19,40 19,17 19,20 9.631 3.364.611.200
12/1/2023 19,95 19,40 -5,00% 19,40 20,22 19,73 19,40 19,45 3.793 1.419.992.000
11/1/2023 20,00 20,42 +2,20% 19,96 20,59 20,39 20,42 20,44 6.725 2.059.323.700
10/1/2023 19,43 19,98 +2,83% 19,20 20,20 19,89 19,96 19,98 6.750 2.083.432.000
9/1/2023 18,95 19,43 +2,37% 18,57 19,67 19,42 19,43 19,44 7.779 2.206.837.900
6/1/2023 18,94 18,98 +0,26% 18,76 19,17 18,96 18,98 19,02 4.541 1.244.560.700
5/1/2023 18,02 18,93 +5,70% 18,02 19,08 18,84 18,93 19,04 5.633 2.066.490.800
4/1/2023 17,90 17,91 +0,34% 17,82 18,18 17,98 17,91 17,95 3.898 988.795.800
3/1/2023 18,55 17,85 -3,98% 17,78 18,68 18,08 17,84 17,85 6.086 1.667.966.000
2/1/2023 19,33 18,59 -5,35% 18,42 19,33 18,60 18,59 18,65 3.030 948.457.500
29/12/2022 19,74 19,64 -0,15% 19,60 20,05 19,73 19,64 19,67 4.449 1.490.502.400
28/12/2022 19,30 19,67 +2,34% 19,14 19,77 19,52 19,65 19,77 3.064 831.959.100
27/12/2022 19,50 19,22 -1,64% 19,12 19,62 19,28 19,22 19,32 2.954 882.269.200
26/12/2022 19,72 19,54 -0,91% 19,50 19,86 19,65 19,53 19,84 1.525 562.691.100
23/12/2022 19,54 19,72 +1,39% 19,37 19,95 19,70 19,65 19,72 2.503 958.415.200
22/12/2022 19,28 19,45 +0,99% 19,12 19,45 19,32 19,32 19,45 2.502 808.397.600
21/12/2022 19,06 19,26 +1,32% 18,97 19,42 19,22 19,26 19,29 3.442 1.027.260.000
20/12/2022 18,38 19,01 +3,26% 18,29 19,22 18,99 19,01 19,03 5.530 1.745.388.000
19/12/2022 18,31 18,41 +1,10% 18,23 18,66 18,45 18,40 18,41 3.721 1.200.822.000
16/12/2022 18,03 18,21 +0,44% 18,00 18,55 18,25 18,20 18,21 3.781 1.191.322.700
15/12/2022 18,16 18,13 -0,77% 18,05 18,49 18,22 18,13 18,21 3.110 948.357.900
14/12/2022 17,86 18,27 +1,67% 17,65 18,49 18,03 18,27 18,37 6.074 1.628.940.300
13/12/2022 18,40 17,97 -2,34% 17,87 18,53 18,10 17,94 17,97 5.033 1.297.193.300
12/12/2022 18,59 18,40 -1,45% 18,03 18,81 18,27 18,40 18,41 4.154 1.463.293.300
9/12/2022 18,75 18,67 -0,43% 18,53 18,96 18,74 18,67 18,69 3.545 912.314.000
8/12/2022 19,32 18,75 -3,30% 18,63 19,41 18,83 18,74 18,75 5.794 1.988.950.500
7/12/2022 19,25 19,39 +0,05% 19,25 19,68 19,48 19,39 19,47 4.138 1.179.958.500
6/12/2022 19,48 19,38 -0,51% 19,08 19,63 19,29 19,38 19,39 5.113 1.362.687.700
5/12/2022 19,67 19,48 -1,77% 19,16 19,75 19,48 19,48 19,52 4.767 1.497.620.500
2/12/2022 19,24 19,83 +3,12% 19,22 20,27 19,90 19,83 19,91 6.140 2.004.109.400
1/12/2022 19,39 19,23 -2,04% 19,05 19,54 19,22 19,21 19,23 4.711 1.386.757.200
30/11/2022 19,87 19,63 -0,91% 19,28 20,02 19,54 19,63 19,64 3.899 1.223.151.700
29/11/2022 19,67 19,81 +1,54% 19,54 20,10 19,85 19,81 19,87 4.321 1.327.782.000
28/11/2022 19,83 19,51 -1,41% 19,45 19,87 19,55 19,49 19,60 3.477 932.500.200
25/11/2022 20,03 19,79 -1,25% 19,59 20,20 19,82 19,77 19,79 3.905 1.107.503.600
24/11/2022 19,73 20,04 +2,66% 19,67 20,38 20,12 20,04 20,18 2.522 757.551.000
23/11/2022 19,58 19,52 -0,91% 19,29 19,96 19,67 19,52 19,67 5.687 1.838.873.600
22/11/2022 19,59 19,70 +0,82% 19,30 19,94 19,62 19,70 19,71 4.970 1.819.821.400
21/11/2022 19,84 19,54 -1,16% 19,28 20,21 19,59 19,54 19,56 4.748 1.467.827.300
18/11/2022 19,68 19,77 +1,59% 19,63 20,41 19,88 19,77 19,84 6.749 2.044.468.100
17/11/2022 19,34 19,46 -1,42% 19,06 19,54 19,24 19,46 19,47 6.569 1.799.348.100
16/11/2022 20,52 19,74 -3,80% 19,62 20,54 19,90 19,74 19,80 4.757 1.629.544.700
14/11/2022 20,20 20,52 +1,58% 20,20 20,77 20,44 20,52 20,56 3.629 1.171.858.400
11/11/2022 20,25 20,20 -0,30% 19,95 20,52 20,29 20,20 20,25 4.339 1.368.911.600
10/11/2022 20,71 20,26 -3,94% 20,00 20,94 20,32 20,14 20,26 4.493 1.437.302.700
9/11/2022 21,43 21,09 -1,91% 21,01 21,83 21,37 21,06 21,09 5.544 1.660.777.500
8/11/2022 20,96 21,50 +2,14% 20,84 21,53 21,30 21,47 21,50 4.634 1.390.680.100
7/11/2022 21,99 21,05 -3,48% 20,39 21,99 20,87 21,05 21,08 579 3.956.831.300
4/11/2022 21,86 21,81 +1,39% 21,42 21,99 21,75 21,77 21,81 7.553 2.337.864.700
3/11/2022 21,46 21,51 -0,65% 21,09 21,75 21,48 21,51 21,56 7.088 2.338.881.100
1/11/2022 21,07 21,65 +4,79% 20,59 21,93 21,39 21,58 21,65 9.399 4.055.424.700
31/10/2022 19,86 20,66 +1,67% 19,83 20,73 20,41 20,65 20,66 6.096 1.896.121.200
28/10/2022 20,79 20,32 -3,01% 20,16 20,95 20,39 20,32 20,35 7.249 2.292.450.800
27/10/2022 20,65 20,95 +1,45% 20,25 21,05 20,84 20,91 20,95 6.656 2.230.866.000
26/10/2022 21,28 20,65 -3,59% 20,47 21,33 20,75 20,58 20,65 8.366 3.380.524.600
25/10/2022 22,07 21,42 -3,03% 21,42 22,07 21,71 21,38 21,42 4.715 1.527.075.100
24/10/2022 22,56 22,09 -2,52% 22,08 22,58 22,24 22,06 22,11 5.114 1.858.926.300
21/10/2022 22,49 22,66 0,00% 22,38 22,92 22,71 22,66 22,69 8.182 3.070.268.300
20/10/2022 22,57 22,66 +0,49% 22,52 23,18 22,74 22,66 22,73 4.358 2.123.961.500
19/10/2022 21,72 22,55 +3,44% 21,69 22,57 22,32 22,45 22,55 4.991 1.907.542.000
18/10/2022 21,20 21,80 +3,96% 21,00 21,80 21,47 21,70 21,80 4.723 1.656.190.400
17/10/2022 21,40 20,97 -1,64% 20,86 21,45 21,02 20,97 21,06 3.725 1.266.555.100
14/10/2022 21,02 21,32 +1,48% 20,97 21,37 21,22 21,29 21,32 4.131 1.465.231.700
13/10/2022 20,80 21,01 +0,53% 20,47 21,28 21,00 21,01 21,02 6.067 2.029.471.600
11/10/2022 21,36 20,90 -2,52% 20,90 21,38 21,08 20,90 21,00 3.899 1.348.842.300
10/10/2022 21,42 21,44 +0,28% 20,98 21,44 21,23 21,33 21,44 3.187 1.134.068.600
7/10/2022 21,35 21,38 +0,61% 21,10 21,70 21,40 21,34 21,38 5.380 1.988.144.000
6/10/2022 21,00 21,25 +1,72% 20,83 21,34 21,11 21,09 21,25 2.739 904.494.200
5/10/2022 20,84 20,89 -0,52% 20,76 21,25 20,98 20,88 20,89 6.135 2.069.470.900
4/10/2022 21,87 21,00 -3,93% 20,94 22,13 21,22 20,97 21,00 7.133 2.152.968.000
3/10/2022 20,75 21,86 +4,59% 20,75 22,05 21,72 21,86 21,88 8.736 3.156.000.200
30/9/2022 20,46 20,90 +1,65% 20,09 20,98 20,62 20,90 20,91 5.917 2.254.782.100
29/9/2022 20,32 20,56 +0,15% 20,06 20,59 20,34 20,55 20,56 3.949 1.248.182.300
28/9/2022 20,04 20,53 +2,50% 19,89 20,74 20,53 20,51 20,53 6.424 2.445.423.100
27/9/2022 20,50 20,03 -1,23% 19,94 20,58 20,13 20,01 20,04 4.830 1.690.784.600
26/9/2022 20,84 20,28 -2,59% 20,18 20,85 20,36 20,28 20,33 4.578 1.636.779.900
23/9/2022 20,58 20,82 -0,43% 20,36 20,82 20,58 20,75 20,82 3.862 1.321.026.800
22/9/2022 20,36 20,91 +2,90% 20,34 21,09 20,77 20,91 20,92 4.176 1.639.042.000
21/9/2022 20,52 20,32 -1,17% 20,14 20,66 20,35 20,32 20,35 3.453 1.004.088.200
20/9/2022 20,56 20,56 0,00% 20,37 20,88 20,61 20,48 20,56 3.602 1.103.546.100
19/9/2022 20,59 20,56 -0,05% 20,10 20,79 20,46 20,55 20,65 4.670 1.314.840.100
16/9/2022 20,16 20,57 +1,38% 20,10 20,57 20,37 20,36 20,57 5.452 2.122.923.200
15/9/2022 20,33 20,29 +0,05% 20,01 20,57 20,29 20,24 20,29 7.974 2.429.475.500
14/9/2022 19,43 20,28 +4,37% 19,26 20,49 20,07 20,28 20,29 8.618 3.011.689.900
13/9/2022 19,57 19,43 -1,97% 19,26 19,75 19,49 19,39 19,43 5.380 1.607.034.900
12/9/2022 19,20 19,82 +3,18% 19,19 19,98 19,83 19,82 19,83 5.956 2.015.742.800
9/9/2022 19,83 19,21 -2,49% 19,21 19,84 19,38 19,21 19,24 4.888 2.044.256.800
8/9/2022 19,62 19,70 +1,03% 19,31 19,85 19,60 19,62 19,70 4.447 1.838.049.700
6/9/2022 19,34 19,50 -0,96% 19,17 19,64 19,42 19,50 19,52 3.723 1.204.548.700
5/9/2022 19,96 19,69 -1,15% 19,61 19,96 19,75 19,68 19,69 2.944 1.050.624.900
2/9/2022 19,09 19,92 +4,84% 19,04 20,13 19,88 19,85 19,92 8.446 3.033.542.000
1/9/2022 18,92 19,00 -2,01% 18,49 19,37 18,83 19,00 19,02 6.769 2.889.356.400
31/8/2022 19,25 19,39 +0,83% 18,92 19,39 19,18 19,09 19,39 3.054 1.113.379.600
30/8/2022 19,17 19,23 +0,68% 19,12 19,46 19,27 19,14 19,23 3.761 1.052.031.000
29/8/2022 19,17 19,10 -0,68% 18,99 19,59 19,24 19,09 19,10 4.426 1.500.011.800
26/8/2022 19,00 19,23 +1,26% 18,97 19,39 19,15 19,12 19,23 2.018 596.250.500
25/8/2022 19,00 18,99 +0,48% 18,84 19,13 18,98 18,96 18,99 3.414 1.002.412.900
24/8/2022 18,95 18,90 -0,32% 18,78 19,22 18,98 18,89 18,90 3.320 1.042.324.300
23/8/2022 18,96 18,96 +0,69% 18,75 19,10 18,96 18,96 19,02 3.446 949.405.100
22/8/2022 18,92 18,83 -0,79% 18,47 19,03 18,78 18,81 18,83 3.832 1.081.111.700
19/8/2022 19,25 18,98 -1,86% 18,68 19,30 18,91 18,97 18,98 4.671 1.538.078.900
18/8/2022 19,22 19,34 +0,36% 19,08 19,59 19,38 19,32 19,34 7.417 2.186.626.100
17/8/2022 18,72 19,27 +2,12% 18,65 19,27 19,06 19,10 19,27 5.300 2.203.975.100
16/8/2022 18,48 18,87 +2,11% 18,29 18,87 18,72 18,70 18,87 5.257 1.648.937.800
15/8/2022 18,03 18,48 +1,71% 17,99 18,68 18,42 18,46 18,48 6.833 1.822.508.600
12/8/2022 17,64 18,17 +3,30% 17,44 18,17 17,93 18,03 18,17 7.017 3.009.973.800
11/8/2022 17,75 17,59 -0,62% 17,31 18,16 17,64 17,55 17,60 8.731 2.661.672.600
10/8/2022 17,65 17,70 +1,20% 17,35 17,99 17,57 17,70 17,73 6.662 1.923.787.800
9/8/2022 17,47 17,49 +1,27% 16,95 17,66 17,35 17,48 17,54 4.597 1.324.658.600
8/8/2022 17,50 17,27 -0,75% 17,07 17,69 17,30 17,20 17,28 4.378 1.175.294.600
5/8/2022 17,07 17,40 +2,35% 16,95 17,40 17,24 17,40 17,41 2.649 768.790.300
4/8/2022 16,92 17,00 +0,77% 16,72 17,25 16,95 16,96 17,00 4.772 1.441.366.400
3/8/2022 16,63 16,87 +1,32% 16,50 17,12 16,79 16,76 16,87 3.227 993.218.600
2/8/2022 17,15 16,65 -2,80% 16,54 17,17 16,74 16,65 16,66 5.043 1.247.451.000
1/8/2022 17,22 17,13 -0,58% 17,02 17,35 17,14 17,04 17,13 5.652 1.254.318.400
29/7/2022 17,31 17,23 -0,46% 17,05 17,42 17,25 17,22 17,23 3.788 1.054.170.200
28/7/2022 16,82 17,31 +2,79% 16,71 17,35 17,16 17,30 17,31 4.784 1.397.890.200
27/7/2022 16,73 16,84 +1,32% 16,61 16,95 16,76 16,75 16,84 5.873 1.290.715.400
26/7/2022 16,85 16,62 -1,19% 16,47 17,05 16,70 16,51 16,62 3.551 877.836.300
25/7/2022 16,42 16,82 +2,87% 16,42 16,92 16,77 16,73 16,82 3.406 832.142.500
22/7/2022 16,79 16,35 -2,62% 16,25 16,86 16,44 16,35 16,37 3.329 791.411.300
21/7/2022 16,63 16,79 +0,18% 16,41 16,85 16,70 16,79 16,84 3.779 813.801.700
20/7/2022 16,06 16,76 +4,16% 16,06 16,77 16,58 16,76 16,79 4.552 1.422.256.900
19/7/2022 15,59 16,09 +3,47% 15,46 16,16 15,93 16,07 16,09 3.158 756.672.400
18/7/2022 15,62 15,55 -0,45% 15,40 15,81 15,61 15,54 15,56 3.877 918.223.800
15/7/2022 15,13 15,62 +4,13% 14,94 15,62 15,41 15,50 15,62 3.599 870.801.300
14/7/2022 15,38 15,00 -2,85% 15,00 15,38 15,12 15,00 15,09 3.396 695.956.200
13/7/2022 15,78 15,44 -2,83% 15,32 15,83 15,52 15,41 15,44 4.713 1.162.439.500
12/7/2022 15,61 15,89 +1,47% 15,51 16,22 15,99 15,86 15,89 5.487 1.127.803.000
11/7/2022 15,57 15,66 -0,57% 15,55 16,10 15,81 15,66 15,67 5.271 1.218.324.500
8/7/2022 15,51 15,75 +1,35% 15,51 16,40 15,76 15,75 15,76 4.992 1.256.204.700
7/7/2022 15,42 15,54 +1,83% 15,39 16,04 15,77 15,54 15,62 7.269 1.786.674.200
6/7/2022 15,68 15,26 -2,80% 14,87 15,84 15,19 15,26 15,27 7.353 1.648.885.600
5/7/2022 15,28 15,70 +2,88% 15,10 15,70 15,51 15,63 15,70 6.419 1.581.963.300
4/7/2022 15,79 15,26 -2,99% 15,26 15,84 15,50 15,26 15,28 2.677 795.003.900
1/7/2022 15,43 15,73 +1,35% 15,27 15,94 15,63 15,73 15,77 9.257 2.484.337.600
30/6/2022 15,37 15,52 +0,58% 15,11 15,57 15,43 15,44 15,52 6.282 1.557.888.600
29/6/2022 15,55 15,43 -0,71% 15,17 15,62 15,38 15,43 15,45 5.285 1.194.197.800
28/6/2022 15,76 15,54 -0,70% 15,41 15,83 15,60 15,53 15,54 5.258 1.178.120.700
27/6/2022 15,44 15,65 +1,29% 15,35 15,65 15,49 15,55 15,65 4.611 1.022.975.500
24/6/2022 15,83 15,45 -1,65% 15,32 15,83 15,46 15,41 15,46 4.940 977.788.800
23/6/2022 15,68 15,71 +0,32% 15,26 15,81 15,52 15,59 15,71 6.505 1.216.397.300
22/6/2022 15,25 15,66 +2,15% 15,12 15,73 15,54 15,62 15,66 4.955 994.522.600
21/6/2022 15,92 15,33 -2,91% 15,24 15,92 15,43 15,33 15,34 4.257 902.079.300
20/6/2022 15,76 15,79 +1,48% 15,50 16,00 15,78 15,79 15,82 3.940 1.137.048.600
17/6/2022 15,01 15,56 +2,23% 14,88 15,56 15,26 15,50 15,56 4.560 1.227.367.600
15/6/2022 15,44 15,22 -0,33% 15,11 15,53 15,28 15,21 15,22 3.082 718.782.000
14/6/2022 15,44 15,27 -0,65% 15,08 15,49 15,24 15,23 15,27 3.655 834.785.700
13/6/2022 15,71 15,37 -3,39% 15,25 15,76 15,40 15,33 15,37 3.995 959.540.600
10/6/2022 15,93 15,91 -1,18% 15,79 16,05 15,91 15,90 15,91 3.042 681.507.700
9/6/2022 15,88 16,10 +1,39% 15,86 16,29 16,10 16,10 16,11 4.308 1.049.142.100
8/6/2022 15,96 15,88 -1,49% 15,88 16,38 16,11 15,87 15,93 4.791 1.015.653.500
7/6/2022 15,81 16,12 +1,38% 15,79 16,12 15,95 16,07 16,12 7.122 1.889.643.800
6/6/2022 16,25 15,90 -1,49% 15,79 16,25 15,92 15,83 15,90 3.076 991.244.500
3/6/2022 16,40 16,14 -2,24% 16,14 16,51 16,24 16,14 16,20 2.175 524.136.400
2/6/2022 16,14 16,51 +2,67% 16,14 16,57 16,45 16,50 16,51 4.096 986.953.300
1/6/2022 16,05 16,08 +0,44% 15,80 16,38 16,02 16,08 16,13 8.705 2.108.301.700
31/5/2022 16,68 16,01 -3,55% 16,01 16,68 16,27 16,01 16,13 6.588 2.254.239.400
30/5/2022 16,95 16,60 -1,95% 16,60 17,02 16,71 16,60 16,65 1.511 339.088.900
27/5/2022 16,58 16,93 +1,62% 16,56 16,93 16,77 16,83 16,93 3.550 1.080.518.500
26/5/2022 16,53 16,66 +0,85% 16,51 16,79 16,67 16,65 16,66 2.833 636.965.000
25/5/2022 16,63 16,52 -0,78% 16,48 16,83 16,61 16,52 16,54 4.893 1.142.124.900
24/5/2022 16,76 16,65 -0,66% 16,55 17,18 16,74 16,65 16,66 5.010 1.306.295.500
23/5/2022 16,79 16,76 +0,42% 16,76 17,10 16,86 16,76 16,83 2.628 737.130.700
20/5/2022 17,36 16,69 -3,75% 16,69 17,36 16,89 16,69 16,81 4.565 1.155.554.200
19/5/2022 16,60 17,34 +4,39% 16,44 17,44 17,19 17,31 17,35 5.738 1.825.209.400
18/5/2022 16,81 16,61 -1,89% 16,41 16,93 16,59 16,60 16,61 4.754 1.131.073.200
17/5/2022 16,56 16,93 +2,73% 16,56 17,10 16,91 16,93 16,95 5.467 1.498.688.400
16/5/2022 16,41 16,48 -0,36% 16,26 16,60 16,47 16,48 16,51 3.979 946.007.400
13/5/2022 16,16 16,54 +2,04% 16,06 16,55 16,38 16,45 16,54 4.115 1.015.547.700
12/5/2022 16,06 16,21 +0,50% 15,98 16,39 16,20 16,21 16,22 4.333 1.099.552.300
11/5/2022 15,56 16,13 +3,40% 15,54 16,26 16,09 16,13 16,15 4.351 1.043.520.200
10/5/2022 15,91 15,60 -1,33% 15,50 15,97 15,63 15,60 15,61 5.767 1.454.233.400
9/5/2022 16,06 15,81 +0,13% 15,48 16,06 15,75 15,81 15,85 5.577 1.609.746.900
6/5/2022 15,79 15,79 +0,13% 15,59 16,21 15,84 15,78 15,79 4.594 1.086.363.700
5/5/2022 16,29 15,77 -4,08% 15,68 16,29 15,84 15,77 15,83 4.127 871.202.600
4/5/2022 16,11 16,44 +1,42% 15,72 16,44 16,09 16,32 16,44 4.318 1.789.301.300
3/5/2022 16,05 16,21 +0,31% 15,85 16,21 16,05 16,13 16,21 5.297 1.762.640.000
2/5/2022 15,85 16,16 +2,28% 15,70 16,19 15,95 16,06 16,16 819 3.143.144.900
29/4/2022 16,81 15,80 -4,93% 15,80 16,81 16,09 15,80 16,00 6.273 2.837.942.700
28/4/2022 16,59 16,62 +0,42% 16,37 16,75 16,53 16,62 16,65 3.546 745.213.800
27/4/2022 16,53 16,55 -0,54% 16,30 16,71 16,45 16,50 16,56 3.959 1.122.022.500
26/4/2022 16,83 16,64 -1,71% 16,49 16,90 16,64 16,64 16,66 4.485 1.204.900.500
25/4/2022 16,76 16,93 -0,24% 16,49 16,99 16,76 16,92 16,93 4.148 1.262.039.000
22/4/2022 16,98 16,97 -1,79% 16,89 17,28 17,06 16,97 16,98 4.472 1.140.335.100
20/4/2022 17,16 17,28 +0,64% 17,02 17,32 17,17 17,20 17,28 5.276 1.409.484.800
19/4/2022 16,89 17,17 +1,48% 16,86 17,25 17,13 17,14 17,17 4.706 1.399.563.500
18/4/2022 16,21 16,92 +4,57% 16,21 17,03 16,75 16,92 16,93 8.136 2.817.459.000
14/4/2022 15,94 16,18 +1,44% 15,86 16,18 16,05 16,14 16,18 4.796 1.371.705.800
13/4/2022 15,88 15,95 +0,63% 15,85 16,19 16,01 15,95 15,98 5.505 1.358.767.600
12/4/2022 16,05 15,85 -0,31% 15,80 16,17 15,96 15,85 15,87 4.985 1.221.254.900
11/4/2022 15,81 15,90 -0,38% 15,75 16,13 15,97 15,87 15,90 3.437 761.515.600
8/4/2022 15,82 15,96 +0,63% 15,78 16,03 15,92 15,94 15,96 2.826 555.054.300
7/4/2022 15,91 15,86 -0,56% 15,74 15,99 15,82 15,86 15,87 3.497 871.005.800
6/4/2022 16,16 15,95 -1,42% 15,82 16,22 15,95 15,93 15,95 5.397 1.423.475.700
5/4/2022 16,80 16,18 -3,69% 16,11 16,80 16,36 16,18 16,19 7.260 1.833.461.600
4/4/2022 16,96 16,80 -0,53% 16,52 17,05 16,83 16,80 16,84 6.229 1.480.276.100
1/4/2022 17,01 16,89 -1,97% 16,85 17,25 17,00 16,88 16,89 7.184 1.780.565.900
31/3/2022 17,19 17,23 +0,23% 17,12 17,46 17,29 17,23 17,25 6.478 3.550.172.800
30/3/2022 17,30 17,19 -0,29% 17,11 17,51 17,33 17,19 17,26 6.172 2.618.342.700
29/3/2022 17,15 17,24 +1,53% 16,92 17,30 17,13 17,23 17,24 5.645 1.748.431.500
28/3/2022 16,60 16,98 +2,23% 16,28 17,08 16,71 16,96 16,98 6.858 2.151.051.700
25/3/2022 16,62 16,61 -0,06% 16,42 16,72 16,54 16,61 16,62 5.364 1.240.154.600
24/3/2022 16,75 16,62 -1,25% 16,47 16,85 16,62 16,62 16,64 5.712 1.928.839.600
23/3/2022 16,71 16,83 +0,24% 16,61 16,97 16,75 16,76 16,83 2.355 621.110.000
22/3/2022 16,73 16,79 +0,54% 16,66 16,99 16,78 16,74 16,79 3.491 855.177.500
21/3/2022 16,91 16,70 -1,07% 16,59 16,95 16,72 16,69 16,70 3.261 726.567.600
18/3/2022 16,31 16,88 +2,93% 16,31 16,88 16,69 16,72 16,88 3.789 1.226.726.700
17/3/2022 16,14 16,40 +1,05% 16,10 16,65 16,43 16,40 16,43 3.897 1.037.709.800
16/3/2022 15,84 16,23 +3,24% 15,82 16,29 16,14 16,20 16,23 4.159 940.316.500
15/3/2022 15,92 15,72 -1,75% 15,65 15,99 15,77 15,72 15,73 3.051 1.089.951.700
14/3/2022 15,77 16,00 +1,52% 15,72 16,19 16,04 15,97 16,00 3.336 851.196.600
11/3/2022 15,99 15,76 -1,25% 15,67 16,18 15,92 15,74 15,76 4.166 1.078.581.800
10/3/2022 16,02 15,96 -1,05% 15,77 16,16 15,90 15,96 15,97 5.681 1.485.478.200
9/3/2022 15,64 16,13 +3,60% 15,61 16,27 16,05 16,13 16,14 4.191 1.173.090.600
8/3/2022 15,51 15,57 +1,63% 15,24 15,77 15,55 15,54 15,57 4.792 1.196.043.100
7/3/2022 15,64 15,32 -0,65% 15,21 15,78 15,43 15,31 15,32 5.399 1.531.135.000
4/3/2022 15,70 15,42 -1,53% 15,22 15,70 15,36 15,39 15,42 5.787 1.378.712.400
3/3/2022 15,37 15,66 +1,89% 15,34 15,89 15,62 15,65 15,66 550 3.216.902.000
2/3/2022 15,51 15,37 -1,47% 15,21 15,76 15,38 15,37 15,38 5.414 1.366.114.500
25/2/2022 15,90 15,60 -2,13% 15,50 15,99 15,65 15,59 15,60 7.498 2.143.236.300
24/2/2022 16,01 15,94 -2,80% 15,52 16,07 15,78 15,93 15,95 9.344 2.589.266.200
23/2/2022 16,00 16,40 +2,95% 16,00 16,83 16,56 16,40 16,43 7.196 2.098.310.800
22/2/2022 15,91 15,93 +0,25% 15,86 16,19 16,01 15,93 15,97 5.183 1.569.087.600
21/2/2022 16,54 15,89 -4,16% 15,89 16,54 16,17 15,89 15,91 5.096 1.499.098.100
18/2/2022 16,71 16,58 -0,66% 16,44 16,82 16,58 0,00 0,00 4.754 1.419.082.600
17/2/2022 16,91 16,69 -1,36% 16,69 17,07 16,80 16,69 16,76 3.158 896.515.600
16/2/2022 17,12 16,92 -0,18% 16,82 17,42 17,12 16,90 16,92 6.663 1.733.200.300
15/2/2022 16,58 16,95 +2,73% 16,46 17,20 16,94 16,95 16,96 6.985 2.194.639.100
14/2/2022 16,51 16,50 -0,06% 16,29 16,95 16,50 16,50 16,51 5.505 1.442.802.300
11/2/2022 16,30 16,51 +3,12% 16,17 16,91 16,60 16,51 16,55 8.878 2.454.064.000
10/2/2022 16,24 16,01 +1,33% 15,87 16,45 16,15 16,01 16,03 4.689 1.368.896.700
9/2/2022 16,22 15,80 -2,77% 15,80 16,47 16,03 15,80 15,81 3.330 965.526.200
8/2/2022 16,14 16,25 +0,68% 16,00 16,49 16,35 16,25 16,29 4.075 1.190.758.900
7/2/2022 16,09 16,14 0,00% 15,87 16,26 16,07 16,14 16,17 4.228 1.063.402.800
4/2/2022 16,17 16,14 -0,49% 15,98 16,23 16,10 16,09 16,14 3.101 826.275.400
3/2/2022 16,26 16,22 -0,06% 16,02 16,54 16,35 16,21 16,23 5.473 1.162.504.700
2/2/2022 16,37 16,23 +0,12% 16,17 16,61 16,31 16,23 16,26 6.729 1.701.583.600
1/2/2022 15,86 16,21 +2,34% 15,86 16,39 16,23 16,21 16,27 7.759 1.952.670.400
31/1/2022 15,88 15,84 0,00% 15,63 15,95 15,80 15,84 15,92 4.703 1.378.054.900
28/1/2022 15,84 15,84 -0,44% 15,77 16,02 15,86 15,82 15,84 3.975 839.744.800
27/1/2022 15,88 15,91 +1,08% 15,66 16,10 15,85 15,91 15,93 5.574 1.395.222.900
26/1/2022 15,99 15,74 -0,69% 15,72 16,19 15,85 15,74 15,79 4.656 1.068.225.300
25/1/2022 15,45 15,85 +1,93% 15,35 15,97 15,75 15,85 15,88 4.226 881.218.300
24/1/2022 15,58 15,55 -0,58% 15,20 15,77 15,41 15,55 15,56 6.092 1.431.388.000
21/1/2022 15,74 15,64 -0,95% 15,51 15,90 15,70 15,63 15,64 5.266 1.301.340.400
20/1/2022 15,99 15,79 -1,25% 15,75 16,17 15,92 15,79 15,81 4.598 1.025.517.900
19/1/2022 16,03 15,99 +0,76% 15,80 16,15 15,98 15,99 16,05 6.516 1.523.754.300
18/1/2022 15,86 15,87 +0,06% 15,72 16,07 15,93 15,87 15,93 4.289 914.140.500
17/1/2022 15,90 15,86 0,00% 15,80 16,32 15,98 15,86 16,00 5.264 1.545.840.000
14/1/2022 15,67 15,86 +1,02% 15,20 15,93 15,66 15,86 15,87 7.864 1.754.151.900
13/1/2022 15,45 15,70 +0,90% 15,38 15,82 15,68 15,70 15,77 4.039 840.203.400
12/1/2022 15,82 15,56 -1,64% 15,45 16,03 15,61 15,55 15,56 4.634 1.189.913.400
11/1/2022 15,82 15,82 -0,06% 15,62 15,95 15,79 15,82 15,84 5.699 1.339.512.300
10/1/2022 15,42 15,83 +3,06% 15,29 15,94 15,74 15,79 15,83 7.732 1.634.893.900
7/1/2022 15,16 15,36 +0,72% 14,97 15,42 15,21 15,34 15,36 7.443 1.931.603.600
6/1/2022 15,03 15,25 +1,53% 14,84 15,58 15,28 15,23 15,26 9.461 2.382.145.300
5/1/2022 15,63 15,02 -4,57% 14,88 15,67 15,18 15,02 15,03 6.423 1.529.829.500
4/1/2022 15,62 15,74 +1,22% 15,12 15,77 15,44 15,73 15,75 9.447 2.133.883.900
3/1/2022 15,82 15,55 -1,40% 15,48 16,19 15,75 15,55 15,62 7.350 1.938.393.800
23/12/2021 15,60 15,77 +0,51% 15,59 15,98 15,75 15,74 15,77 2.705 786.387.300
22/12/2021 15,67 15,69 +0,13% 15,31 15,69 15,57 15,69 15,70 3.699 887.168.400
21/12/2021 16,02 15,67 -1,88% 15,36 16,12 15,57 15,65 15,67 4.559 1.361.380.400
20/12/2021 15,81 15,97 -0,93% 15,47 15,97 15,73 15,93 15,97 4.871 1.579.445.200
17/12/2021 16,40 16,12 -2,01% 15,76 16,40 15,97 16,12 16,13 7.079 2.015.633.600
16/12/2021 16,99 16,45 -2,84% 16,26 17,08 16,46 16,45 16,47 9.767 2.724.884.900
15/12/2021 17,68 16,93 -4,19% 16,73 17,68 16,95 16,93 16,98 5.453 1.715.887.400
14/12/2021 17,78 17,67 -0,62% 17,57 18,07 17,73 17,62 17,67 3.391 936.925.100
13/12/2021 17,99 17,78 -1,06% 17,53 18,24 17,79 17,74 17,78 5.194 1.305.841.100
10/12/2021 17,86 17,97 +0,96% 17,61 18,08 17,81 17,86 17,97 3.112 890.387.600
9/12/2021 17,77 17,80 -0,61% 17,51 17,90 17,73 17,68 17,80 3.707 937.593.100
8/12/2021 17,68 17,91 +2,05% 17,56 18,07 17,84 17,84 17,91 4.935 1.379.276.400
7/12/2021 17,87 17,55 -0,74% 17,51 18,10 17,72 17,55 17,60 3.894 1.311.905.400
6/12/2021 17,40 17,68 +2,79% 17,30 17,92 17,70 17,68 17,69 4.259 2.091.591.300
3/12/2021 17,09 17,20 +0,35% 17,09 17,67 17,37 17,20 17,21 6.090 1.955.585.800
2/12/2021 17,06 17,14 +0,59% 16,95 17,49 17,20 17,11 17,15 5.718 1.538.873.600
1/12/2021 17,33 17,04 +0,65% 16,77 17,98 17,20 17,02 17,04 4.885 5.958.537.400
30/11/2021 16,92 16,93 0,00% 16,61 17,23 16,89 16,93 17,06 8.599 2.785.412.300
29/11/2021 16,39 16,93 +4,83% 16,32 17,14 16,87 16,93 16,97 8.220 2.501.655.800
26/11/2021 16,10 16,15 -2,18% 15,63 16,15 15,92 16,02 16,15 3.261 887.782.400
25/11/2021 16,93 16,51 -2,08% 16,25 17,14 16,59 16,50 16,51 2.279 878.008.000
24/11/2021 16,12 16,86 +3,44% 16,12 17,04 16,77 16,86 16,96 5.132 1.361.844.000
23/11/2021 16,00 16,30 +2,32% 15,80 16,36 16,16 16,30 16,34 5.104 1.285.095.100
22/11/2021 16,04 15,93 -0,62% 15,58 16,05 15,82 15,90 15,93 7.016 1.878.021.900
19/11/2021 15,74 16,03 +1,71% 15,56 16,11 15,95 15,99 16,04 4.202 1.186.250.100
18/11/2021 15,71 15,76 +0,64% 15,55 16,10 15,73 15,65 15,76 4.987 1.460.911.900
17/11/2021 16,17 15,66 -2,19% 15,43 16,17 15,65 15,62 15,66 5.361 1.417.930.900
16/11/2021 16,34 16,01 -1,66% 15,93 16,56 16,11 15,97 16,01 7.255 1.890.904.100
12/11/2021 16,87 16,28 -3,10% 16,26 17,00 16,49 16,28 16,34 5.167 1.535.117.000
11/11/2021 17,04 16,80 +0,36% 16,61 17,04 16,80 16,74 16,80 5.455 1.438.083.800
10/11/2021 16,31 16,74 +2,83% 16,17 16,81 16,64 16,74 16,76 5.591 1.973.378.800
9/11/2021 16,32 16,28 0,00% 16,22 16,59 16,39 16,28 16,35 5.593 1.294.831.900
8/11/2021 16,05 16,28 +0,18% 16,02 16,76 16,44 16,25 16,28 6.443 1.673.946.800
5/11/2021 16,08 16,25 +1,63% 16,01 16,53 16,32 16,25 16,30 4.481 1.565.054.300
4/11/2021 15,80 15,99 +1,33% 15,35 16,16 15,86 15,92 15,99 5.875 2.130.693.000
3/11/2021 15,09 15,78 +4,16% 14,98 15,86 15,53 15,76 15,80 5.896 1.468.227.500
1/11/2021 15,44 15,15 -0,26% 15,04 15,46 15,21 15,15 15,17 5.688 1.502.382.500
29/10/2021 15,09 15,19 +1,27% 14,96 15,60 15,29 15,16 15,19 9.453 3.221.480.000
28/10/2021 15,86 15,00 -5,72% 14,87 15,99 15,18 14,97 15,01 5.608 1.886.999.600
27/10/2021 15,92 15,91 +0,32% 15,86 16,34 16,09 15,91 16,00 2.159 711.265.300
26/10/2021 15,97 15,86 -1,25% 15,83 16,13 15,98 15,86 15,88 3.248 739.099.300
25/10/2021 15,94 16,06 +1,97% 15,72 16,18 15,96 16,06 16,07 3.969 1.289.153.000
22/10/2021 16,26 15,75 -4,31% 15,22 16,31 15,65 15,75 15,88 6.611 2.746.431.100
21/10/2021 16,65 16,46 -2,78% 15,84 16,81 16,40 16,46 16,48 4.983 2.183.517.700
20/10/2021 16,32 16,93 +4,18% 16,26 16,93 16,71 16,87 16,93 2.954 1.558.398.000
19/10/2021 16,75 16,25 -3,22% 16,00 16,75 16,27 16,25 16,26 2.451 1.038.011.400
18/10/2021 16,48 16,79 +1,57% 16,22 16,83 16,64 16,76 16,79 3.574 1.294.770.300
15/10/2021 15,51 16,53 +6,58% 15,50 16,58 16,29 16,52 16,53 3.444 1.199.060.700
14/10/2021 15,69 15,51 -0,77% 15,35 15,95 15,54 15,51 15,52 2.952 1.002.350.600
13/10/2021 15,63 15,63 +0,06% 15,28 15,80 15,52 15,60 15,63 3.116 1.010.184.600
11/10/2021 16,09 15,62 -2,44% 15,54 16,09 15,70 15,62 15,63 2.588 837.196.100
8/10/2021 15,51 16,01 +3,96% 15,51 16,19 15,99 16,00 16,06 3.077 1.230.630.700
7/10/2021 15,07 15,40 +0,98% 15,07 15,42 15,29 15,40 15,41 4.283 1.588.038.700
6/10/2021 15,38 15,25 -2,18% 14,95 15,45 15,13 15,25 15,26 4.005 1.564.525.000
5/10/2021 15,69 15,59 +0,45% 15,36 15,69 15,52 15,56 15,60 3.961 1.168.120.600
4/10/2021 15,63 15,52 -0,77% 15,24 15,63 15,43 15,40 15,52 3.485 1.154.068.300
1/10/2021 14,93 15,64 +5,04% 14,77 15,64 15,37 15,59 15,64 5.246 1.833.497.600
30/9/2021 14,92 14,89 0,00% 14,73 15,14 14,88 14,73 14,89 2.169 1.332.765.800
29/9/2021 15,30 14,89 -1,91% 14,82 15,35 15,00 14,87 14,89 3.285 1.163.931.300
28/9/2021 15,49 15,18 -3,00% 15,10 15,69 15,24 15,18 15,19 4.531 1.632.488.000
27/9/2021 14,98 15,65 +4,54% 14,92 15,80 15,51 15,65 15,66 4.539 1.984.383.900
24/9/2021 15,25 14,97 -2,41% 14,97 15,37 15,09 14,97 15,01 3.458 1.388.683.000
23/9/2021 15,53 15,34 -1,22% 15,27 15,82 15,51 15,34 15,36 2.887 1.251.576.800
22/9/2021 14,96 15,53 +5,15% 14,94 15,63 15,37 15,49 15,53 4.646 1.951.825.000
21/9/2021 14,91 14,77 -0,40% 14,69 15,15 14,87 14,77 14,79 3.552 1.154.255.400
20/9/2021 14,74 14,83 -1,59% 14,51 14,94 14,77 14,81 14,89 3.967 1.615.999.500
17/9/2021 15,49 15,07 -2,96% 15,07 15,55 15,19 15,07 15,14 2.848 1.168.841.500
16/9/2021 15,35 15,53 +0,65% 15,31 15,69 15,52 15,52 15,54 4.445 1.385.304.300
15/9/2021 15,54 15,43 -1,91% 15,43 15,89 15,60 15,43 15,51 5.064 1.877.980.200
14/9/2021 16,04 15,73 -1,75% 15,73 16,15 15,87 15,73 15,79 2.695 1.034.004.500
13/9/2021 16,06 16,01 +0,38% 15,90 16,33 16,01 15,96 16,01 5.192 2.131.153.500
10/9/2021 16,55 15,95 -3,22% 15,95 16,66 16,19 15,94 15,95 3.877 1.450.174.000
9/9/2021 16,72 16,48 -1,44% 16,24 16,92 16,54 16,48 16,50 4.379 1.841.961.000
8/9/2021 17,62 16,72 -5,00% 16,72 17,62 16,98 16,71 16,85 5.386 1.841.492.300
6/9/2021 17,27 17,60 +1,68% 17,13 17,90 17,54 17,60 17,70 2.644 1.536.826.200
3/9/2021 17,36 17,31 +0,23% 17,07 17,63 17,38 17,31 17,48 7.716 3.517.241.600
2/9/2021 17,80 17,27 -2,87% 17,27 18,04 17,68 17,27 17,34 5.758 2.644.366.100
1/9/2021 17,08 17,78 +6,28% 17,08 18,01 17,58 17,76 17,78 8.803 4.749.512.600
31/8/2021 16,56 16,73 +0,60% 16,46 17,01 16,78 16,72 16,81 5.603 2.150.138.300
30/8/2021 16,64 16,63 -0,24% 16,52 16,90 16,71 16,63 16,72 7.050 2.078.984.200
27/8/2021 16,08 16,67 +4,58% 15,95 16,77 16,39 16,67 16,74 6.030 2.705.376.400
26/8/2021 15,94 15,94 -0,31% 15,85 16,21 16,02 15,93 15,94 4.686 1.333.598.700
25/8/2021 16,10 15,99 -0,68% 15,82 16,32 16,08 15,99 16,06 5.376 1.797.979.200
24/8/2021 15,31 16,10 +4,95% 15,31 16,19 15,99 16,10 16,12 3.510 1.399.831.700
23/8/2021 15,24 15,34 +1,59% 15,12 15,51 15,34 15,34 15,45 3.966 1.207.166.500
20/8/2021 14,97 15,10 +0,47% 14,87 15,20 15,07 15,10 15,11 2.117 899.021.900
19/8/2021 14,64 15,03 +1,21% 14,55 15,06 14,91 14,96 15,03 3.746 1.105.708.900
18/8/2021 14,61 14,85 +1,78% 14,54 15,24 14,92 14,85 14,97 6.301 2.186.080.100
17/8/2021 14,98 14,59 -2,93% 14,28 14,98 14,59 14,55 14,59 6.476 2.169.730.700
16/8/2021 15,21 15,03 -1,96% 14,82 15,43 15,01 14,95 15,03 4.346 1.432.526.000
13/8/2021 15,62 15,33 -1,35% 15,23 15,73 15,39 15,33 15,37 3.183 1.075.194.400
12/8/2021 15,60 15,54 -0,38% 15,47 15,86 15,68 15,54 15,60 4.732 1.784.505.100
11/8/2021 14,96 15,60 +4,35% 14,87 15,74 15,41 15,60 15,62 3.957 1.363.849.900
10/8/2021 14,72 14,95 +2,05% 14,56 15,07 14,87 14,93 14,96 4.854 1.759.560.200
9/8/2021 14,82 14,65 -1,35% 14,65 14,90 14,78 14,65 14,70 3.250 1.396.027.200
6/8/2021 14,72 14,85 +1,92% 14,68 15,15 14,94 14,83 14,85 3.111 1.438.329.100
5/8/2021 14,76 14,57 -0,88% 14,47 14,82 14,64 14,57 14,60 2.725 1.237.587.300
4/8/2021 14,93 14,70 -1,61% 14,66 14,95 14,75 14,69 14,70 3.297 984.474.000
3/8/2021 15,06 14,94 -0,73% 14,80 15,10 14,91 14,91 14,94 2.483 931.626.900
2/8/2021 15,14 15,05 +1,01% 14,97 15,32 15,09 15,05 15,09 2.885 972.850.900
30/7/2021 15,34 14,90 -3,37% 14,90 15,44 15,07 14,90 14,95 2.851 1.018.034.900
29/7/2021 15,36 15,42 +0,39% 15,15 15,43 15,29 15,36 15,42 3.574 1.395.159.100
28/7/2021 14,96 15,36 +3,16% 14,96 15,40 15,22 15,31 15,36 2.389 989.904.200
27/7/2021 14,57 14,89 +1,99% 14,53 14,94 14,74 14,88 14,90 2.257 1.017.219.000
26/7/2021 14,75 14,60 -0,75% 14,60 14,85 14,71 14,60 14,67 2.543 825.066.700
23/7/2021 14,83 14,71 -0,41% 14,69 14,93 14,78 14,70 14,71 2.586 1.197.840.700
22/7/2021 14,99 14,77 -1,53% 14,75 15,04 14,84 14,77 14,86 4.069 1.298.156.700
21/7/2021 15,09 15,00 -0,66% 14,96 15,27 15,04 15,00 15,03 3.228 1.026.444.200
20/7/2021 14,95 15,10 +0,73% 14,85 15,13 15,02 15,08 15,10 3.899 1.451.143.400
19/7/2021 15,10 14,99 -1,06% 14,86 15,23 14,99 14,95 14,99 4.131 1.254.440.400
16/7/2021 15,46 15,15 -1,94% 15,06 15,52 15,24 15,13 15,15 2.379 721.786.200
15/7/2021 15,25 15,45 +1,11% 15,12 15,48 15,30 15,41 15,45 4.035 1.160.075.100
14/7/2021 15,40 15,28 +0,07% 15,21 15,55 15,37 15,28 15,30 3.645 2.118.312.700
13/7/2021 15,22 15,27 +0,13% 14,94 15,33 15,13 15,23 15,27 2.784 1.098.147.600
12/7/2021 15,15 15,25 +0,99% 15,11 15,35 15,23 15,25 15,29 2.649 809.152.700
8/7/2021 15,02 15,10 -0,92% 14,90 15,11 15,02 15,08 15,10 3.424 1.002.641.200
7/7/2021 15,31 15,24 +0,46% 14,89 15,31 15,08 15,14 15,24 3.297 1.336.694.100
6/7/2021 15,57 15,17 -2,57% 15,08 15,58 15,24 15,16 15,17 3.525 1.159.521.100
5/7/2021 15,45 15,57 +0,45% 15,38 15,75 15,58 15,57 15,58 2.521 902.003.700
2/7/2021 15,22 15,50 +1,84% 15,19 15,59 15,38 15,48 15,51 5.631 2.843.550.400
1/7/2021 15,75 15,22 -4,16% 15,12 15,79 15,33 15,22 15,25 5.763 2.210.414.100
30/6/2021 16,08 15,88 -1,24% 15,76 16,10 15,87 15,88 15,90 4.185 1.341.016.600
29/6/2021 16,23 16,08 -2,13% 15,97 16,45 16,11 16,08 16,09 4.577 2.275.400.500
28/6/2021 17,01 16,43 -3,30% 16,35 17,03 16,48 16,43 16,45 4.694 2.528.005.000
25/6/2021 17,28 16,99 -1,68% 16,71 17,28 16,94 16,90 16,99 3.106 936.273.400
24/6/2021 17,33 17,28 -0,06% 17,11 17,44 17,25 17,20 17,28 1.786 678.035.900
23/6/2021 17,42 17,29 -1,20% 17,15 17,47 17,30 17,25 17,29 2.456 753.832.500
22/6/2021 17,72 17,50 -1,30% 17,24 17,72 17,42 17,44 17,50 1.928 651.915.300
21/6/2021 17,74 17,73 +0,40% 17,44 17,77 17,61 17,73 17,75 2.211 687.829.500
18/6/2021 17,83 17,66 -0,84% 17,52 17,83 17,63 17,60 17,66 2.648 945.959.300
17/6/2021 17,50 17,81 +1,71% 17,43 18,08 17,84 17,73 17,81 4.263 1.417.083.800
16/6/2021 17,80 17,51 -1,13% 17,36 17,80 17,59 17,49 17,55 2.782 987.882.900
15/6/2021 17,94 17,71 +0,11% 17,69 17,96 17,76 17,71 17,75 2.606 1.040.885.700
14/6/2021 17,38 17,69 +1,96% 17,32 17,72 17,55 17,69 17,70 2.216 805.664.400
11/6/2021 17,50 17,35 -1,08% 17,23 17,54 17,37 17,29 17,35 2.615 727.787.200
10/6/2021 17,69 17,54 +0,06% 17,50 17,75 17,61 0,00 0,00 4.137 1.572.538.200
9/6/2021 17,10 17,53 +2,04% 16,90 17,54 17,41 17,48 17,53 3.298 1.583.590.900
8/6/2021 17,29 17,18 -0,87% 16,91 17,33 17,13 17,07 17,18 2.150 811.213.800
7/6/2021 17,64 17,33 -0,06% 17,15 17,71 17,32 17,33 17,36 2.731 1.072.279.100
4/6/2021 17,08 17,34 +1,11% 17,04 17,42 17,22 17,28 17,34 2.245 779.381.900
2/6/2021 17,29 17,15 -0,81% 16,98 17,38 17,14 17,12 17,15 3.783 1.092.231.000
1/6/2021 17,35 17,29 +0,23% 17,23 17,57 17,39 17,25 17,29 5.550 1.644.382.200
31/5/2021 16,90 17,25 +1,89% 16,68 17,25 17,04 17,22 17,25 3.426 1.057.642.200
28/5/2021 16,76 16,93 +1,26% 16,65 17,28 17,07 16,92 16,93 5.984 2.040.383.800
27/5/2021 16,42 16,72 +2,20% 16,33 16,91 16,62 16,59 16,72 4.591 2.028.168.400
26/5/2021 15,85 16,36 +3,41% 15,80 16,37 16,11 16,36 16,38 3.501 1.127.019.200
25/5/2021 16,31 15,82 -2,65% 15,65 16,41 15,93 15,82 15,83 4.623 1.324.532.200
24/5/2021 16,44 16,25 -1,28% 16,09 16,55 16,29 16,18 16,25 2.632 916.841.800
21/5/2021 16,65 16,46 -0,96% 16,34 16,70 16,50 16,41 16,46 2.738 856.175.800
20/5/2021 16,91 16,62 -0,24% 16,57 17,42 16,90 16,62 16,64 5.652 2.268.498.900
19/5/2021 16,86 16,66 -1,24% 16,53 16,89 16,68 16,65 16,71 4.342 1.282.581.300
18/5/2021 16,10 16,87 +4,78% 16,06 17,05 16,69 16,85 16,89 5.238 2.470.717.900
17/5/2021 16,00 16,10 +0,63% 15,74 16,16 15,97 16,08 16,10 3.071 969.524.300
14/5/2021 15,96 16,00 +0,95% 15,47 16,20 15,81 15,98 16,02 4.354 1.902.513.600
13/5/2021 15,25 15,85 +3,93% 15,19 15,91 15,71 15,77 15,85 4.667 2.050.806.000
12/5/2021 15,21 15,25 +0,86% 15,02 15,50 15,25 15,23 15,25 4.910 2.229.448.700
11/5/2021 14,83 15,12 +2,02% 14,78 15,34 15,14 15,12 15,17 3.828 1.266.907.500
10/5/2021 14,98 14,82 +0,14% 14,79 15,01 14,88 14,82 14,87 1.774 437.907.600
7/5/2021 14,79 14,80 -0,20% 14,74 14,90 14,80 14,80 14,83 1.732 565.259.100
6/5/2021 14,61 14,83 +0,20% 14,61 14,92 14,77 14,83 14,84 1.977 664.841.900
5/5/2021 14,70 14,80 +0,14% 14,63 14,90 14,76 14,80 14,83 2.761 810.795.200
4/5/2021 14,84 14,78 -1,14% 14,73 14,96 14,80 14,78 14,79 3.638 1.280.036.100
3/5/2021 14,99 14,95 +1,01% 14,77 15,09 14,93 14,95 14,98 2.962 802.497.200
30/4/2021 14,99 14,80 -0,94% 14,76 15,02 14,82 14,80 14,83 2.628 1.041.571.600
29/4/2021 14,89 14,94 +0,95% 14,74 15,15 14,97 14,94 14,95 2.754 986.427.800
28/4/2021 14,75 14,80 +1,02% 14,68 14,89 14,80 14,80 14,83 2.543 929.740.500
27/4/2021 14,62 14,65 -0,41% 14,62 14,86 14,74 14,65 14,68 2.548 626.340.400
26/4/2021 14,61 14,71 +1,80% 14,42 14,80 14,63 14,71 14,72 2.894 851.388.700
23/4/2021 14,43 14,45 +0,07% 14,33 14,62 14,45 14,44 14,45 2.287 706.581.200
22/4/2021 14,71 14,44 -1,84% 14,40 14,81 14,58 14,44 14,50 2.873 830.616.500
20/4/2021 14,63 14,71 +0,62% 14,62 14,88 14,73 14,67 14,71 2.311 601.305.500
19/4/2021 14,82 14,62 -1,02% 14,62 14,95 14,79 14,62 14,64 2.902 918.968.000
16/4/2021 14,43 14,77 +2,36% 14,36 14,81 14,64 14,72 14,77 2.593 765.524.300
15/4/2021 14,60 14,43 -0,21% 14,38 14,66 14,52 14,43 14,45 2.716 615.248.200
14/4/2021 14,46 14,46 +0,63% 14,41 14,68 14,53 14,45 14,46 2.955 693.537.800
13/4/2021 14,45 14,37 -0,83% 14,24 14,50 14,40 14,37 14,39 3.059 683.075.500
12/4/2021 14,42 14,49 +0,76% 14,30 14,63 14,43 14,49 14,51 3.323 836.159.400
9/4/2021 14,20 14,38 +0,91% 14,19 14,49 14,38 14,38 14,43 3.515 732.309.200
8/4/2021 14,36 14,25 -0,35% 14,11 14,40 14,21 14,23 14,25 2.166 693.588.300
7/4/2021 14,36 14,30 -0,56% 14,24 14,65 14,40 14,29 14,30 3.809 979.036.200
6/4/2021 14,48 14,38 -0,07% 14,38 14,71 14,48 14,38 14,40 2.479 759.221.600
5/4/2021 14,22 14,39 +2,42% 14,17 14,53 14,35 14,39 14,40 4.678 1.191.108.900
1/4/2021 14,36 14,05 -3,10% 14,02 14,40 14,15 14,04 14,05 7.050 1.883.846.100
31/3/2021 14,85 14,50 -2,29% 14,45 14,88 14,59 14,49 14,50 3.386 994.670.400
30/3/2021 14,58 14,84 +1,71% 14,48 14,95 14,78 14,83 14,84 4.925 1.307.956.700
29/3/2021 14,53 14,59 -0,27% 14,35 14,70 14,51 14,54 14,59 3.180 720.615.300
26/3/2021 14,58 14,63 +1,11% 14,38 14,69 14,53 14,59 14,64 2.612 707.008.900
25/3/2021 14,61 14,47 -1,56% 14,20 14,62 14,42 14,47 14,49 6.910 1.615.740.400
24/3/2021 14,95 14,70 -1,47% 14,68 15,05 14,84 14,69 14,70 2.276 633.808.700
23/3/2021 14,99 14,92 -1,32% 14,87 15,25 15,06 14,92 15,01 2.697 678.622.000
22/3/2021 15,11 15,12 -0,26% 14,84 15,20 15,01 15,12 15,13 1.962 533.938.500
19/3/2021 15,16 15,16 -0,13% 14,82 15,20 15,02 15,15 15,16 2.519 819.568.400
18/3/2021 15,25 15,18 -0,39% 15,03 15,38 15,23 15,13 15,18 2.674 710.015.700
17/3/2021 14,99 15,24 +1,53% 14,83 15,24 15,04 15,19 15,25 2.426 677.249.700
16/3/2021 15,29 15,01 -1,83% 14,77 15,40 14,97 14,96 15,01 2.078 626.425.100
15/3/2021 14,87 15,29 +2,07% 14,82 15,31 15,17 15,21 15,29 3.320 939.087.400
12/3/2021 15,13 14,98 -1,06% 14,96 15,20 15,05 14,98 15,03 3.133 894.845.200
11/3/2021 14,90 15,14 +1,75% 14,86 15,21 15,05 15,10 15,14 3.970 1.366.277.400
10/3/2021 14,93 14,88 -0,27% 14,54 15,03 14,82 14,87 14,88 3.599 1.299.507.300
9/3/2021 15,17 14,92 -1,39% 14,48 15,33 14,96 14,91 14,92 3.703 1.414.232.100
8/3/2021 15,69 15,13 -5,38% 15,07 15,95 15,46 15,13 15,22 3.449 1.370.171.500
5/3/2021 15,66 15,99 +2,11% 15,42 16,00 15,78 15,98 15,99 4.474 1.959.780.700
4/3/2021 15,65 15,66 0,00% 15,52 16,08 15,85 15,63 15,66 5.814 2.629.431.200
3/3/2021 15,76 15,66 -0,63% 15,41 16,15 15,76 15,66 15,67 5.803 2.263.963.400
2/3/2021 15,35 15,76 +1,35% 14,72 15,80 15,42 15,65 15,76 6.407 2.851.608.800
1/3/2021 16,09 15,55 +1,24% 15,32 16,65 15,76 15,53 15,55 6.369 2.921.446.000
26/2/2021 16,03 15,36 -3,70% 15,15 16,39 15,63 15,36 15,43 5.151 2.124.962.300
25/2/2021 15,96 15,95 0,00% 15,88 16,44 16,17 15,94 15,95 6.156 2.454.499.800
24/2/2021 15,55 15,95 +2,64% 15,55 16,05 15,86 15,92 15,95 4.502 1.368.625.100
23/2/2021 15,11 15,54 +3,74% 15,11 15,95 15,57 15,53 15,54 7.237 3.251.220.800
22/2/2021 15,17 14,98 -2,60% 14,70 15,37 15,05 14,98 15,06 4.960 1.352.076.200
19/2/2021 15,27 15,38 +0,79% 15,12 15,47 15,33 15,38 15,40 3.456 949.316.900
18/2/2021 15,43 15,26 -1,29% 15,16 15,57 15,34 15,20 15,26 1.842 473.075.200
17/2/2021 15,57 15,46 -0,64% 15,36 15,71 15,46 15,43 15,46 2.045 790.118.200
12/2/2021 15,28 15,56 +1,50% 15,20 15,67 15,52 15,56 15,62 2.221 816.045.600
11/2/2021 15,26 15,33 +0,46% 15,26 15,69 15,45 15,33 15,42 2.676 695.762.900
10/2/2021 15,96 15,26 -2,80% 15,26 16,08 15,50 15,25 15,26 4.425 1.520.679.900
9/2/2021 15,59 15,70 +1,82% 15,15 15,70 15,47 15,60 15,70 3.462 990.844.400
8/2/2021 16,00 15,42 -2,28% 15,42 16,15 15,70 15,42 15,51 2.731 956.660.800
5/2/2021 15,84 15,78 -0,25% 15,54 15,94 15,74 15,76 15,79 2.422 693.456.900
4/2/2021 16,00 15,82 -0,50% 15,78 16,05 15,91 15,82 15,86 3.469 1.079.447.000
3/2/2021 15,90 15,90 +0,06% 15,84 16,01 15,91 15,90 15,93 2.009 563.442.500
2/2/2021 15,90 15,89 +1,73% 15,75 16,24 15,99 15,89 15,90 3.774 1.242.198.600
1/2/2021 15,38 15,62 +3,38% 15,15 15,70 15,47 15,59 15,62 4.863 1.102.927.800
29/1/2021 15,33 15,11 -2,52% 14,88 15,58 15,09 15,02 15,11 2.329 867.608.800
28/1/2021 15,30 15,50 +2,31% 15,12 15,59 15,47 15,48 15,52 2.172 862.634.300
27/1/2021 15,28 15,15 -0,92% 15,01 15,44 15,19 15,15 15,18 2.250 694.253.400
26/1/2021 15,40 15,29 -1,23% 15,16 15,73 15,45 15,19 15,29 2.819 881.108.300
22/1/2021 15,32 15,48 +0,19% 15,14 15,48 15,31 15,42 15,48 1.962 770.671.800
21/1/2021 15,72 15,45 -1,78% 15,40 15,88 15,54 15,45 15,51 1.918 707.925.200
20/1/2021 15,97 15,73 -1,07% 15,52 16,10 15,75 15,73 15,81 3.298 1.361.283.600
19/1/2021 16,29 15,90 -1,67% 15,84 16,36 16,03 15,90 15,94 3.842 1.795.287.500
18/1/2021 16,08 16,17 +0,81% 16,05 16,45 16,24 16,14 16,17 1.963 589.836.600
15/1/2021 16,48 16,04 -2,91% 16,04 16,77 16,40 16,04 16,14 3.206 1.512.196.600
14/1/2021 16,01 16,52 +3,57% 16,01 16,66 16,47 16,52 16,58 3.431 1.168.457.100
13/1/2021 16,38 15,95 -1,85% 15,95 16,61 16,32 15,95 16,04 4.564 1.604.441.400
12/1/2021 15,84 16,25 +2,39% 15,81 16,38 16,14 16,25 16,26 4.452 1.303.298.800
11/1/2021 16,20 15,87 -2,16% 15,73 16,20 15,87 15,87 15,88 4.382 1.856.079.900
8/1/2021 16,27 16,22 -0,12% 15,97 16,49 16,22 16,20 16,22 4.699 2.283.459.600
7/1/2021 15,86 16,24 +0,62% 15,80 16,25 16,08 16,16 16,24 3.824 1.638.277.100
6/1/2021 16,00 16,14 +1,06% 15,95 16,40 16,21 16,10 16,14 3.809 1.605.579.800
5/1/2021 16,24 15,97 -1,42% 15,73 16,24 15,95 15,96 15,97 4.283 1.868.269.600
4/1/2021 15,89 16,20 +3,38% 15,81 16,31 16,12 16,17 16,20 5.986 2.532.032.600
30/12/2020 15,82 15,67 -0,89% 15,51 15,88 15,65 15,62 15,67 2.880 1.279.579.500
29/12/2020 15,90 15,81 -0,32% 15,65 15,98 15,78 15,80 15,81 3.140 961.759.700
28/12/2020 15,49 15,86 +2,65% 15,48 15,90 15,76 15,80 15,87 2.980 1.153.333.100
23/12/2020 15,35 15,45 +0,72% 15,24 15,49 15,36 15,39 15,45 2.907 971.695.100
22/12/2020 15,23 15,34 +0,72% 15,15 15,44 15,29 15,30 15,35 4.066 1.373.080.200
21/12/2020 15,22 15,23 -2,12% 14,84 15,37 15,17 15,15 15,23 5.055 1.844.110.400
18/12/2020 14,99 15,56 +4,78% 14,75 15,77 15,39 15,55 15,56 7.074 3.927.264.800
17/12/2020 14,80 14,85 +0,34% 14,71 14,95 14,83 14,78 14,85 3.017 1.019.870.900
16/12/2020 14,77 14,80 +0,61% 14,45 14,88 14,68 14,79 14,81 3.316 1.073.499.700
15/12/2020 14,79 14,71 -0,07% 14,66 14,87 14,73 14,71 14,73 2.761 821.414.900
14/12/2020 15,04 14,72 -1,27% 14,72 15,15 14,92 14,72 14,79 3.063 892.230.800
11/12/2020 14,80 14,91 +1,36% 14,64 15,08 14,95 14,91 14,95 4.229 1.286.661.600
10/12/2020 14,57 14,71 +1,24% 14,33 14,80 14,58 14,71 14,76 3.703 954.961.000
9/12/2020 15,01 14,53 -3,07% 14,53 15,07 14,74 14,53 14,56 3.369 1.111.859.600
8/12/2020 15,03 14,99 -0,33% 14,73 15,16 14,92 14,95 14,99 3.447 1.077.440.100
7/12/2020 14,81 15,04 +1,76% 14,76 15,23 15,07 15,00 15,04 3.921 1.214.727.000
4/12/2020 14,84 14,78 -0,14% 14,64 14,89 14,77 14,78 14,86 4.187 921.377.100
3/12/2020 14,93 14,80 -0,60% 14,77 14,97 14,87 14,80 14,81 3.294 1.003.721.900
2/12/2020 14,89 14,89 +0,47% 14,73 14,98 14,83 14,83 14,89 3.406 995.968.500
1/12/2020 14,87 14,82 +2,07% 14,71 14,98 14,84 14,82 14,83 3.925 1.023.982.300
30/11/2020 14,94 14,52 -2,81% 14,52 15,05 14,80 14,52 14,54 4.155 1.459.125.000
27/11/2020 14,86 14,94 +0,95% 14,79 15,07 14,95 14,94 14,95 2.835 1.070.887.800
26/11/2020 14,76 14,80 0,00% 14,56 14,93 14,77 14,80 14,84 1.854 580.695.500
25/11/2020 14,57 14,80 +1,58% 14,42 14,86 14,69 14,76 14,80 3.927 1.493.830.500
24/11/2020 14,06 14,57 +4,22% 13,98 14,61 14,35 14,55 14,57 3.526 1.337.110.800
23/11/2020 13,96 13,98 +0,94% 13,88 14,09 13,99 13,97 13,98 2.132 543.326.900
20/11/2020 13,86 13,85 +0,07% 13,49 14,03 13,84 13,85 13,86 2.730 1.034.497.000
19/11/2020 14,00 13,84 -1,14% 13,84 14,19 13,95 13,84 13,86 2.720 1.505.563.700
18/11/2020 14,05 14,00 -0,36% 13,94 14,21 14,08 13,98 14,00 2.469 734.000.100
17/11/2020 14,14 14,05 -0,64% 13,86 14,17 14,03 14,05 14,11 2.860 848.165.100
16/11/2020 14,18 14,14 +1,22% 13,88 14,26 14,06 14,12 14,14 4.312 1.281.718.300
13/11/2020 13,40 13,97 +4,10% 13,40 14,08 13,85 13,97 14,02 5.106 1.607.851.800
12/11/2020 13,62 13,42 -1,40% 13,36 13,72 13,49 13,42 13,43 4.989 1.230.351.800
11/11/2020 13,60 13,61 -0,29% 13,31 13,80 13,57 13,56 13,62 3.949 1.272.656.300
10/11/2020 13,31 13,65 +2,55% 13,08 13,68 13,44 13,63 13,65 5.071 1.594.606.600
9/11/2020 13,15 13,31 +3,66% 13,05 13,53 13,30 13,31 13,32 4.922 1.441.903.400
6/11/2020 12,71 12,84 +0,55% 12,55 12,96 12,69 12,78 12,84 4.048 1.207.047.600
5/11/2020 12,73 12,77 +1,27% 12,60 12,89 12,77 12,77 12,86 3.900 924.347.900
4/11/2020 12,86 12,61 -0,71% 12,47 12,86 12,61 12,60 12,67 3.755 899.176.600
3/11/2020 12,39 12,70 +4,10% 12,39 12,70 12,54 12,54 12,70 3.266 758.779.900
30/10/2020 12,48 12,20 -2,63% 12,03 12,48 12,19 12,15 12,20 3.933 970.231.100
29/10/2020 12,45 12,53 +0,72% 11,95 12,54 12,32 12,45 12,53 3.676 876.223.200
28/10/2020 12,95 12,44 -5,26% 12,44 12,95 12,61 12,44 12,45 3.314 894.891.500
27/10/2020 13,51 13,13 -2,38% 13,02 13,62 13,20 13,13 13,14 2.587 771.910.500
26/10/2020 13,36 13,45 +0,60% 13,14 13,47 13,34 13,45 13,46 2.752 674.697.100
23/10/2020 13,39 13,37 +0,22% 13,24 13,53 13,35 13,36 13,38 2.462 623.963.200
22/10/2020 13,05 13,34 +2,22% 13,02 13,35 13,21 13,34 13,35 2.034 600.282.600
21/10/2020 13,23 13,05 -1,14% 13,04 13,23 13,11 13,04 13,05 2.259 640.158.000
20/10/2020 13,19 13,20 +0,61% 12,98 13,27 13,13 13,19 13,20 2.754 770.143.500
19/10/2020 12,75 13,12 +3,72% 12,70 13,39 13,15 13,12 13,13 5.322 1.618.207.900
16/10/2020 12,60 12,65 +0,32% 12,43 12,75 12,61 12,64 12,66 4.129 907.957.200
15/10/2020 12,28 12,61 +1,94% 12,21 12,64 12,43 12,59 12,61 3.155 851.059.900
14/10/2020 12,32 12,37 +0,41% 12,30 12,62 12,41 12,37 12,39 3.316 861.717.900
13/10/2020 12,32 12,32 +0,74% 12,18 12,51 12,33 12,30 12,32 4.402 967.633.200
9/10/2020 12,35 12,23 -0,65% 12,19 12,79 12,45 12,22 12,25 4.318 1.189.762.300
8/10/2020 11,97 12,31 +2,75% 11,95 12,42 12,28 12,31 12,40 3.849 1.028.126.500
7/10/2020 11,96 11,98 +0,17% 11,90 12,15 11,99 11,97 11,98 2.600 1.313.982.300
6/10/2020 12,10 11,96 -0,83% 11,87 12,31 12,05 11,92 11,96 3.733 1.219.139.600
5/10/2020 11,94 12,06 +1,43% 11,88 12,29 12,08 12,06 12,07 5.235 1.564.934.000
2/10/2020 11,79 11,89 +1,89% 11,68 12,16 11,98 11,88 11,89 5.830 1.938.792.500
1/10/2020 11,83 11,67 -0,60% 11,57 11,87 11,67 11,67 11,68 3.933 1.507.651.700
30/9/2020 11,73 11,74 +1,12% 11,58 11,78 11,67 11,73 11,75 5.317 1.382.440.300
29/9/2020 12,09 11,61 -4,13% 11,61 12,11 11,79 11,61 11,65 4.857 1.524.290.300
28/9/2020 12,44 12,11 -1,54% 11,96 12,50 12,24 12,10 12,11 3.552 1.001.228.700
25/9/2020 12,40 12,30 -1,05% 12,16 12,46 12,23 12,29 12,30 4.523 1.001.141.300
24/9/2020 12,36 12,43 +1,06% 12,26 12,66 12,41 12,42 12,43 2.868 1.015.602.200
23/9/2020 12,73 12,30 -3,38% 12,30 12,82 12,49 12,30 12,34 4.278 1.373.121.300
22/9/2020 12,78 12,73 -0,24% 12,52 12,93 12,65 12,72 12,73 3.769 1.055.341.600
21/9/2020 12,85 12,76 -1,85% 12,58 12,88 12,75 12,76 12,77 3.448 723.622.000
18/9/2020 13,16 13,00 -1,14% 12,88 13,22 13,03 13,00 13,01 2.781 593.492.100
17/9/2020 13,13 13,15 -0,38% 12,90 13,15 13,01 13,10 13,15 3.568 675.634.400
16/9/2020 13,28 13,20 0,00% 12,99 13,46 13,23 13,20 13,21 3.772 1.266.149.900
15/9/2020 13,37 13,20 -0,90% 13,08 13,39 13,19 13,20 13,21 2.537 621.876.200
14/9/2020 13,01 13,32 +2,94% 12,93 13,32 13,12 13,26 13,32 2.226 441.925.100
11/9/2020 13,26 12,94 -2,12% 12,82 13,31 12,97 12,94 12,98 3.595 1.006.365.200
10/9/2020 13,53 13,22 -2,29% 13,18 13,63 13,37 13,22 13,23 3.017 763.657.800
9/9/2020 14,01 13,53 -1,60% 13,50 14,12 13,63 13,53 13,61 4.415 1.211.402.500
8/9/2020 13,90 13,75 -0,94% 13,62 13,90 13,77 13,75 13,84 2.595 577.573.300
4/9/2020 13,84 13,88 +0,65% 13,56 13,98 13,78 13,88 13,91 5.357 1.379.639.500
3/9/2020 13,94 13,79 -0,51% 13,61 14,16 13,88 13,74 13,79 4.974 1.300.205.200
2/9/2020 13,90 13,86 +0,43% 13,67 13,95 13,82 13,86 13,88 3.116 745.103.000
1/9/2020 13,50 13,80 +2,68% 13,50 13,84 13,73 13,80 13,82 3.864 863.877.300
31/8/2020 13,71 13,44 -1,68% 13,44 13,76 13,59 13,44 13,54 2.951 685.516.400
28/8/2020 13,62 13,67 +1,41% 13,52 13,83 13,69 13,67 13,75 2.591 543.800.900
27/8/2020 13,56 13,48 -0,44% 13,40 13,67 13,53 13,48 13,56 2.589 570.398.100
26/8/2020 13,86 13,54 -1,88% 13,32 13,91 13,55 13,47 13,54 3.655 887.233.700
25/8/2020 13,98 13,80 -0,43% 13,66 14,06 13,81 13,75 13,80 3.714 945.417.100
24/8/2020 13,61 13,86 +2,36% 13,61 13,93 13,81 13,81 13,86 3.502 856.791.200
21/8/2020 13,49 13,54 +0,37% 13,35 13,57 13,48 13,54 13,55 2.915 776.875.900
20/8/2020 13,34 13,49 -0,15% 13,17 13,49 13,32 13,47 13,49 3.411 851.993.800
19/8/2020 13,61 13,51 -0,44% 13,42 13,65 13,52 13,49 13,51 2.378 526.407.500
18/8/2020 13,60 13,57 +1,04% 13,21 13,65 13,43 13,57 13,59 4.681 1.163.093.700
17/8/2020 13,54 13,43 -0,37% 13,08 13,54 13,29 13,40 13,43 4.530 1.260.539.200
14/8/2020 13,27 13,48 +1,58% 13,03 13,59 13,37 13,48 13,55 3.900 977.381.600
13/8/2020 13,80 13,27 -4,87% 13,24 13,82 13,42 13,26 13,27 8.554 2.391.996.600
12/8/2020 14,22 13,95 -1,83% 13,78 14,34 13,91 13,86 13,95 3.998 1.168.974.900
11/8/2020 14,15 14,21 +1,00% 14,10 14,40 14,26 14,20 14,21 4.638 1.248.667.900
10/8/2020 14,08 14,07 -0,07% 13,81 14,26 13,96 13,99 14,07 6.783 1.616.900.000
7/8/2020 13,85 14,08 -0,56% 13,67 14,16 13,89 14,05 14,08 5.471 1.883.271.300
6/8/2020 13,94 14,16 +1,65% 13,92 14,30 14,09 14,16 14,17 3.927 1.096.939.400
5/8/2020 13,94 13,93 +0,80% 13,79 14,03 13,90 13,93 13,99 2.645 594.358.700
4/8/2020 13,89 13,82 -0,50% 13,74 14,23 13,96 13,82 13,87 7.454 1.533.287.100
3/8/2020 14,13 13,89 -1,21% 13,89 14,31 14,10 13,89 13,90 7.075 1.624.978.600
31/7/2020 14,32 14,06 -1,68% 13,97 14,43 14,06 14,03 14,06 4.571 1.189.883.600
30/7/2020 14,44 14,30 -1,58% 14,23 14,60 14,36 14,30 14,33 4.361 1.163.325.600
29/7/2020 14,48 14,53 +0,41% 14,42 14,70 14,57 14,53 14,59 3.699 1.206.253.900
28/7/2020 14,56 14,47 -0,82% 14,35 14,64 14,49 14,47 14,48 3.583 1.695.212.200
27/7/2020 14,29 14,59 +2,10% 14,20 14,59 14,41 14,46 14,59 5.645 1.625.206.000
24/7/2020 14,57 14,29 -1,99% 14,08 14,57 14,20 14,25 14,29 3.730 868.430.000
23/7/2020 14,82 14,58 -2,28% 14,36 14,88 14,57 14,54 14,58 4.751 1.215.523.800
22/7/2020 15,00 14,92 -0,53% 14,67 15,04 14,86 14,87 14,92 2.649 695.869.900
21/7/2020 15,03 15,00 +0,33% 14,62 15,19 14,97 15,00 15,07 4.905 1.809.778.200
20/7/2020 15,05 14,95 -0,86% 14,85 15,16 14,99 14,94 14,95 2.761 864.580.100
17/7/2020 14,99 15,08 +0,60% 14,66 15,19 15,00 15,07 15,08 3.472 935.405.400
16/7/2020 14,90 14,99 -0,07% 14,82 15,07 14,93 14,92 14,99 2.220 556.883.800
15/7/2020 14,97 15,00 +1,63% 14,70 15,10 14,88 14,95 15,00 3.046 982.283.000
14/7/2020 14,94 14,76 -1,01% 14,52 14,98 14,80 14,76 14,82 2.250 555.498.400
13/7/2020 15,10 14,91 -0,86% 14,91 15,45 15,19 14,91 14,94 4.168 1.267.370.100
10/7/2020 14,86 15,04 +0,53% 14,77 15,25 15,06 15,04 15,08 4.858 1.078.363.000
9/7/2020 14,61 14,96 +2,54% 14,46 15,14 14,91 14,92 14,96 7.017 1.871.284.700
8/7/2020 14,50 14,59 +1,11% 14,44 14,60 14,53 14,58 14,59 1.847 429.875.200
7/7/2020 14,64 14,43 -1,23% 14,38 14,66 14,49 14,41 14,43 3.293 890.475.500
6/7/2020 14,29 14,61 +3,25% 14,29 14,77 14,57 14,61 14,64 3.823 1.238.827.900
3/7/2020 13,92 14,15 +1,80% 13,78 14,24 14,03 14,12 14,15 3.766 1.196.751.200
2/7/2020 14,22 13,90 -1,00% 13,87 14,53 14,12 13,90 13,93 3.959 1.212.100.100
1/7/2020 13,99 14,04 -0,28% 13,78 14,10 13,95 14,00 14,04 4.709 1.256.569.800
30/6/2020 14,10 14,08 -0,14% 13,84 14,29 14,01 14,01 14,08 4.831 1.160.114.400
29/6/2020 14,46 14,10 -0,49% 13,94 14,53 14,08 14,10 14,11 4.595 1.299.221.400
26/6/2020 14,50 14,17 -1,39% 14,13 14,53 14,29 14,17 14,24 4.157 1.044.725.100
25/6/2020 14,51 14,37 -0,21% 14,20 14,62 14,44 14,37 14,38 3.782 1.136.944.400
24/6/2020 15,69 14,40 -7,69% 14,24 15,70 14,71 14,40 14,50 6.203 2.097.110.400
23/6/2020 15,45 15,60 +1,56% 15,13 15,70 15,37 15,48 15,61 3.319 937.748.000
22/6/2020 15,75 15,36 -0,84% 15,31 15,75 15,53 15,36 15,42 2.009 564.997.800
19/6/2020 15,80 15,49 -0,71% 15,38 15,95 15,67 15,49 15,50 3.594 1.265.335.300
18/6/2020 15,40 15,60 +1,30% 15,31 15,80 15,57 15,57 15,60 4.090 1.732.383.900
17/6/2020 14,90 15,40 +3,70% 14,90 15,69 15,38 15,40 15,42 5.106 2.054.435.100
16/6/2020 15,10 14,85 +0,75% 14,68 15,54 15,17 14,80 14,85 4.913 1.470.999.800
15/6/2020 14,20 14,74 +0,96% 13,78 14,82 14,34 14,74 14,75 4.330 1.199.262.300
12/6/2020 14,30 14,60 -2,28% 14,03 14,73 14,47 14,54 14,60 4.682 1.375.352.400
10/6/2020 15,17 14,94 -0,40% 14,80 15,95 15,21 14,94 15,06 8.219 2.867.911.800
9/6/2020 15,23 15,00 -1,51% 14,33 15,31 15,06 14,99 15,00 5.830 1.811.696.500
8/6/2020 15,21 15,23 +1,13% 15,12 15,48 15,26 15,21 15,23 5.757 1.697.730.100
5/6/2020 15,18 15,06 +2,10% 14,92 15,47 15,13 15,05 15,06 5.733 1.953.471.100
4/6/2020 14,60 14,75 +2,15% 14,60 15,42 15,05 14,74 14,84 8.700 3.007.487.200
3/6/2020 14,14 14,44 +3,00% 14,14 14,59 14,43 14,42 14,44 8.609 2.252.316.400
2/6/2020 14,12 14,02 -0,21% 13,94 14,52 14,24 14,02 14,08 5.474 1.600.533.700
1/6/2020 14,23 14,05 +0,36% 14,00 14,69 14,38 14,02 14,12 4.323 1.486.466.400
29/5/2020 14,11 14,00 0,00% 13,80 14,19 14,00 13,98 14,03 3.416 836.699.000
28/5/2020 13,98 14,00 +0,14% 13,80 14,30 14,09 13,99 14,01 3.419 856.111.600
27/5/2020 13,90 13,98 +2,27% 13,64 14,15 13,90 13,97 13,98 2.782 708.090.000
26/5/2020 14,00 13,67 -2,01% 13,42 14,10 13,81 13,63 13,67 3.999 1.324.843.000
25/5/2020 13,70 13,95 +4,26% 13,47 14,04 13,87 13,88 13,95 4.508 965.412.000
22/5/2020 13,20 13,38 +0,98% 12,95 13,39 13,18 13,33 13,38 4.535 1.010.319.400
21/5/2020 12,73 13,25 +4,50% 12,61 13,25 12,95 13,23 13,25 3.451 727.581.600
20/5/2020 12,43 12,68 +3,51% 12,20 12,75 12,50 12,62 12,68 5.034 796.122.900
19/5/2020 12,28 12,25 +0,82% 12,17 12,64 12,42 12,24 12,26 4.972 934.395.300
18/5/2020 12,00 12,15 +3,93% 11,86 12,45 12,20 12,13 12,19 4.634 963.591.400
15/5/2020 11,78 11,69 -0,76% 11,47 11,95 11,71 11,65 11,79 4.514 797.413.100
14/5/2020 11,90 11,78 -1,83% 11,32 12,02 11,65 11,78 11,87 4.452 838.632.900
13/5/2020 11,91 12,00 +0,84% 11,30 12,27 11,86 12,00 12,12 5.281 1.090.667.900
12/5/2020 12,22 11,90 -2,06% 11,90 12,59 12,19 11,90 11,91 4.125 777.210.100
11/5/2020 12,61 12,15 -5,81% 12,00 13,09 12,24 12,14 12,15 5.749 1.792.188.400
8/5/2020 12,93 12,90 +1,74% 12,56 13,00 12,78 12,90 12,91 2.187 489.888.700
7/5/2020 13,08 12,68 -2,76% 12,40 13,21 12,64 12,65 12,68 3.154 681.248.700
6/5/2020 13,54 13,04 -2,76% 12,90 13,54 13,07 13,03 13,04 2.317 601.553.200
5/5/2020 13,48 13,41 +0,15% 13,27 13,95 13,55 13,38 13,41 2.686 583.047.000
4/5/2020 14,05 13,39 -6,30% 13,33 14,05 13,51 13,39 13,56 3.960 904.413.100
30/4/2020 14,45 14,29 -1,65% 13,90 14,81 14,23 14,29 14,41 6.224 2.037.710.000
29/4/2020 14,40 14,53 +1,25% 14,40 14,93 14,71 14,53 14,69 3.896 1.037.902.800
28/4/2020 13,73 14,35 +6,53% 13,73 14,48 14,20 14,35 14,37 5.719 2.252.037.300
27/4/2020 13,47 13,47 +1,28% 13,31 13,89 13,59 13,46 13,55 3.708 823.430.200
24/4/2020 14,20 13,30 -6,67% 12,77 14,20 13,34 13,29 13,46 3.566 897.273.300
23/4/2020 14,63 14,25 -2,06% 14,02 14,94 14,43 14,25 14,29 2.431 568.029.900
22/4/2020 13,79 14,55 +4,30% 13,73 14,61 14,17 14,55 14,57 4.607 1.270.631.500
20/4/2020 13,98 13,95 -0,92% 13,62 14,07 13,90 13,94 13,95 4.864 1.065.239.900
17/4/2020 14,11 14,08 +1,15% 13,56 14,44 13,95 14,06 14,09 4.555 954.334.400
16/4/2020 14,16 13,92 -1,07% 13,72 14,38 13,98 13,85 13,92 3.355 749.030.700
15/4/2020 13,71 14,07 +0,93% 13,39 14,24 13,99 14,02 14,08 4.780 1.739.587.700
14/4/2020 13,83 13,94 +1,98% 13,70 14,18 13,89 13,81 13,94 3.731 1.369.321.000
13/4/2020 13,60 13,67 +0,51% 13,26 13,80 13,59 13,65 13,68 3.016 1.756.628.600
9/4/2020 13,14 13,60 +4,21% 13,14 14,14 13,66 13,60 13,61 4.840 2.149.488.200
8/4/2020 13,05 13,05 -1,66% 12,98 13,54 13,21 13,04 13,26 2.897 758.880.100
7/4/2020 13,40 13,27 +4,82% 13,27 13,96 13,66 13,27 13,33 5.907 1.332.019.700
6/4/2020 12,36 12,66 +7,29% 12,35 13,29 12,82 12,66 12,68 3.433 915.513.800
3/4/2020 12,52 11,80 -4,92% 11,55 12,53 11,80 11,75 11,81 6.366 1.179.722.400
2/4/2020 12,76 12,41 -2,67% 12,28 13,21 12,60 12,41 12,42 4.539 950.615.600
1/4/2020 12,58 12,75 -3,70% 12,42 13,09 12,81 12,75 12,80 4.097 825.391.900
31/3/2020 13,55 13,24 -2,86% 13,11 13,89 13,47 13,24 13,27 6.177 1.145.275.800
30/3/2020 14,65 13,63 -1,52% 13,61 14,65 13,85 13,62 13,64 5.258 1.036.476.300
27/3/2020 13,83 13,84 -2,26% 13,37 14,47 14,12 13,84 14,01 4.271 984.817.700
26/3/2020 13,64 14,16 +4,89% 13,64 14,80 14,42 14,16 14,34 5.381 1.318.618.900
25/3/2020 11,70 13,50 +17,09% 11,65 13,80 12,74 13,50 13,52 3.477 1.294.998.300
24/3/2020 11,50 11,53 +4,53% 11,50 12,54 11,99 11,50 11,76 4.499 951.120.000
23/3/2020 11,75 11,03 -6,13% 10,90 11,98 11,17 11,03 11,04 2.872 720.380.400
20/3/2020 12,81 11,75 -2,49% 11,66 12,98 12,26 11,73 11,87 6.546 1.745.525.400
19/3/2020 11,15 12,05 +3,43% 10,70 12,06 11,60 11,97 12,05 6.766 1.480.167.200
18/3/2020 12,86 11,65 -13,64% 10,91 13,03 11,63 11,57 11,66 7.849 1.726.815.300
17/3/2020 13,45 13,49 +3,69% 13,03 14,29 13,69 13,48 13,55 5.186 1.201.632.500
16/3/2020 13,48 13,01 -14,97% 13,01 14,39 13,57 13,01 13,10 7.464 1.713.247.200
13/3/2020 15,86 15,30 +9,68% 13,73 15,95 14,69 15,30 15,31 4.724 1.327.119.300
12/3/2020 14,46 13,95 -11,37% 13,05 14,51 13,85 13,85 13,95 5.016 1.934.735.300
11/3/2020 16,53 15,74 -5,75% 14,96 16,59 15,70 15,65 15,74 5.070 1.398.504.500
10/3/2020 17,02 16,70 +3,86% 16,18 17,38 16,61 16,70 16,96 5.398 1.495.879.200
9/3/2020 16,99 16,08 -10,67% 15,99 17,15 16,65 16,07 16,20 6.348 1.921.704.100
6/3/2020 17,94 18,00 -1,91% 17,62 18,19 17,95 18,00 18,01 7.249 1.932.104.700
5/3/2020 19,26 18,35 -4,92% 18,05 19,26 18,67 18,35 18,43 5.785 1.644.876.100
4/3/2020 19,63 19,30 -0,52% 19,00 19,80 19,31 19,30 19,31 3.915 1.921.412.800
3/3/2020 19,30 19,40 -2,07% 19,13 19,85 19,61 19,40 19,45 6.683 2.878.281.800
2/3/2020 20,00 19,81 -0,85% 19,70 20,58 20,14 19,81 19,98 5.589 1.957.833.000
28/2/2020 19,35 19,98 +1,78% 18,97 19,98 19,48 19,93 20,00 5.224 1.539.610.800
27/2/2020 19,80 19,63 -2,39% 19,51 20,29 19,76 19,60 19,63 5.912 3.308.368.100
26/2/2020 20,35 20,11 -6,07% 20,00 20,60 20,25 20,11 20,14 4.005 1.138.618.600
21/2/2020 21,68 21,41 -1,34% 21,23 21,69 21,42 21,26 21,43 3.321 989.882.000
20/2/2020 21,37 21,70 +0,37% 21,26 21,81 21,58 21,67 21,73 3.034 1.083.597.300
19/2/2020 21,05 21,62 +2,81% 21,03 21,69 21,45 21,57 21,62 3.279 929.179.600
18/2/2020 21,44 21,03 -1,96% 21,00 21,44 21,12 21,03 21,06 4.036 1.130.942.100
17/2/2020 21,25 21,45 +1,13% 21,05 21,53 21,29 21,40 21,45 1.802 574.883.300
14/2/2020 21,61 21,21 -1,90% 21,21 21,80 21,41 21,21 21,44 2.935 986.498.900
13/2/2020 21,53 21,62 -0,28% 20,87 21,62 21,32 21,62 21,63 4.044 1.723.179.800
12/2/2020 21,84 21,68 +0,60% 21,44 21,84 21,61 21,67 21,68 3.850 1.348.627.600
11/2/2020 21,43 21,55 +1,46% 21,25 21,70 21,41 21,53 21,57 6.577 2.330.729.600
10/2/2020 21,95 21,24 -3,23% 21,20 21,95 21,38 21,23 21,24 3.901 2.165.758.300
7/2/2020 22,55 21,95 -2,53% 21,80 22,55 21,97 21,95 21,97 5.225 2.026.683.600
6/2/2020 23,68 22,52 -5,18% 22,16 23,85 22,64 22,30 22,55 7.731 3.820.673.500
5/2/2020 22,89 23,75 +4,08% 22,85 23,83 23,51 23,74 23,75 6.369 2.623.111.200
4/2/2020 22,92 22,82 +0,31% 22,55 23,00 22,74 22,82 22,85 3.829 1.427.184.200
3/2/2020 21,89 22,75 +4,79% 21,73 22,81 22,44 22,73 22,75 6.205 2.120.131.700
31/1/2020 21,95 21,71 -1,32% 21,54 21,98 21,82 21,71 21,76 3.330 1.500.316.000
30/1/2020 22,15 22,00 -1,57% 21,61 22,15 21,81 21,99 22,00 5.139 2.112.447.500
29/1/2020 22,73 22,35 -1,50% 22,20 23,12 22,54 22,34 22,35 4.856 1.459.165.600
28/1/2020 22,20 22,69 +0,84% 22,16 22,86 22,71 22,69 22,70 5.169 1.592.716.900
27/1/2020 22,61 22,50 -2,30% 22,24 22,75 22,52 22,49 22,51 3.498 1.391.089.500
24/1/2020 23,18 23,03 -0,56% 22,93 23,37 23,11 23,03 23,16 4.131 1.956.472.100
23/1/2020 22,39 23,16 +3,49% 22,07 23,19 22,71 23,05 23,16 4.977 2.747.822.200
22/1/2020 22,71 22,38 -0,58% 21,88 22,76 22,24 22,25 22,38 5.830 2.801.430.200
21/1/2020 21,93 22,51 +2,36% 21,71 22,51 22,18 22,41 22,51 3.863 2.304.113.100
20/1/2020 21,57 21,99 +1,99% 21,38 21,99 21,62 21,67 21,99 4.763 3.633.007.100
17/1/2020 20,31 21,56 +6,47% 20,30 21,70 21,27 21,55 21,56 9.223 5.363.504.100
16/1/2020 20,30 20,25 +0,80% 20,01 20,44 20,22 20,25 20,30 5.806 2.924.586.900
15/1/2020 20,32 20,09 -1,47% 20,09 20,36 20,18 20,08 20,09 4.740 1.728.849.100
14/1/2020 20,59 20,39 -0,92% 20,22 20,59 20,32 20,30 20,39 3.823 1.571.990.500
13/1/2020 20,40 20,58 +1,48% 20,22 20,59 20,45 20,50 20,59 3.125 1.206.380.000
10/1/2020 20,40 20,28 -0,10% 20,18 20,45 20,29 20,25 20,28 4.762 1.664.430.700
9/1/2020 20,33 20,30 0,00% 20,13 20,38 20,23 20,26 20,30 3.462 1.579.826.100
8/1/2020 20,30 20,30 -0,29% 20,15 20,59 20,38 20,30 20,38 3.047 1.027.383.800
7/1/2020 20,82 20,36 -1,26% 20,35 20,82 20,54 20,36 20,39 4.118 2.076.582.400
6/1/2020 20,85 20,62 -0,63% 20,38 20,85 20,62 20,62 20,74 4.964 2.329.952.000
3/1/2020 20,25 20,75 +2,22% 19,98 20,75 20,39 20,70 20,75 4.415 2.121.368.300
2/1/2020 20,00 20,30 +0,54% 19,82 20,30 20,05 20,08 20,30 3.979 1.745.787.800
30/12/2019 20,15 20,19 +0,55% 20,15 20,40 20,25 20,18 20,19 3.592 1.478.330.000
27/12/2019 20,24 20,08 -0,45% 19,99 20,28 20,09 20,08 20,11 4.129 1.645.064.100
26/12/2019 20,12 20,17 +0,25% 20,05 20,35 20,18 20,13 20,17 3.861 3.068.441.600
23/12/2019 20,09 20,12 +0,60% 19,99 20,24 20,09 20,12 20,14 5.485 2.123.941.300
20/12/2019 19,90 20,00 +0,65% 19,66 20,00 19,84 20,00 20,01 2.463 980.138.100
19/12/2019 19,60 19,87 +1,58% 19,38 19,87 19,57 19,87 19,88 2.585 1.258.724.500
18/12/2019 19,59 19,56 -0,10% 19,41 19,75 19,59 19,56 19,59 3.000 1.629.504.400
17/12/2019 19,49 19,58 +1,14% 19,38 19,64 19,49 19,46 19,58 2.044 690.855.900
16/12/2019 19,49 19,36 0,00% 19,36 19,66 19,52 19,34 19,37 2.766 1.366.931.800
13/12/2019 19,49 19,36 -0,62% 18,98 19,53 19,06 19,35 19,36 2.609 4.009.506.100
12/12/2019 19,00 19,48 +2,69% 19,00 19,48 19,25 19,40 19,48 2.483 882.518.300
11/12/2019 18,94 18,97 +0,32% 18,72 19,17 18,93 18,95 18,97 2.173 1.264.609.200
10/12/2019 18,66 18,91 +1,34% 18,59 18,91 18,80 18,88 18,91 2.410 973.340.800
9/12/2019 18,43 18,66 +1,25% 18,43 18,69 18,61 18,65 18,67 2.158 666.296.400
6/12/2019 18,67 18,43 -1,29% 18,41 18,76 18,50 18,42 18,43 3.998 1.209.402.900
5/12/2019 18,60 18,67 +0,70% 18,55 18,69 18,60 18,63 18,67 2.492 915.162.700
4/12/2019 18,42 18,54 +0,98% 18,40 18,55 18,49 18,53 18,54 2.594 920.123.600
3/12/2019 18,42 18,36 -0,33% 18,36 18,60 18,44 18,36 18,39 2.268 591.094.000
2/12/2019 18,46 18,42 +0,11% 18,36 18,54 18,45 18,42 18,45 2.970 903.263.300
29/11/2019 18,21 18,40 +1,10% 18,04 18,40 18,26 18,25 18,40 4.207 1.905.652.700
28/11/2019 18,00 18,20 +0,66% 17,97 18,20 18,12 18,15 18,20 2.223 773.776.600
27/11/2019 18,05 18,08 +0,33% 17,97 18,29 18,03 18,02 18,08 3.282 1.196.196.000
26/11/2019 18,45 18,02 -2,75% 17,93 18,45 18,12 18,02 18,14 3.163 1.893.299.600
25/11/2019 18,36 18,53 +1,04% 18,23 18,53 18,36 18,50 18,53 1.795 493.420.100
22/11/2019 18,47 18,34 -0,54% 18,30 18,54 18,39 18,34 18,43 2.152 896.083.900
21/11/2019 18,37 18,44 +0,38% 18,18 18,46 18,28 18,34 18,44 2.430 600.925.800
19/11/2019 18,21 18,37 +0,88% 18,09 18,37 18,20 18,21 18,37 1.733 483.034.000
18/11/2019 18,36 18,21 -0,71% 18,21 18,51 18,32 18,21 18,24 1.452 382.181.200
14/11/2019 18,18 18,34 +0,94% 18,01 18,34 18,21 18,27 18,34 2.148 705.520.000
13/11/2019 18,23 18,17 -0,33% 18,04 18,31 18,11 18,07 18,17 2.164 553.678.100
12/11/2019 18,50 18,23 -1,46% 18,07 18,50 18,23 18,20 18,25 3.010 853.297.200
11/11/2019 18,43 18,50 +0,38% 18,15 18,58 18,43 18,49 18,57 2.979 880.477.500
8/11/2019 18,43 18,43 -0,11% 18,18 18,56 18,39 18,40 18,43 3.035 900.475.400
7/11/2019 18,66 18,45 -1,18% 18,35 18,68 18,47 18,45 18,46 3.047 905.428.200
6/11/2019 18,25 18,67 +2,81% 18,03 18,67 18,37 18,43 18,67 4.070 1.574.904.100
5/11/2019 18,58 18,16 -1,73% 18,06 18,58 18,27 18,16 18,17 2.858 767.395.500
4/11/2019 18,61 18,48 -0,91% 18,33 18,75 18,48 18,43 18,48 2.169 611.206.100
1/11/2019 18,05 18,65 +3,38% 18,05 18,65 18,36 18,53 18,66 2.402 1.260.810.800
31/10/2019 18,25 18,04 -1,04% 18,00 18,26 18,09 18,04 18,05 2.541 1.055.365.700
30/10/2019 18,21 18,23 -0,87% 18,16 18,42 18,26 18,23 18,30 1.754 651.830.900
29/10/2019 18,59 18,39 -0,97% 18,16 18,59 18,29 18,28 18,39 3.740 1.195.965.500
28/10/2019 18,48 18,57 +1,14% 18,47 18,91 18,71 18,56 18,58 2.484 1.064.099.100
25/10/2019 18,30 18,36 +0,11% 18,15 18,46 18,35 18,35 18,38 1.580 413.945.400
24/10/2019 18,39 18,34 -0,33% 18,19 18,41 18,28 18,24 18,34 1.992 607.925.800
23/10/2019 18,45 18,40 -0,38% 18,29 18,56 18,39 18,35 18,40 2.207 691.680.500
22/10/2019 18,36 18,47 +0,65% 18,18 18,58 18,42 18,47 18,50 2.184 635.941.000
21/10/2019 18,20 18,35 +0,27% 18,18 18,40 18,31 18,33 18,35 1.528 463.976.300
18/10/2019 18,15 18,30 +0,83% 18,03 18,30 18,22 18,20 18,30 2.463 726.741.400
17/10/2019 18,30 18,15 -0,71% 18,14 18,35 18,23 18,15 18,21 2.808 691.481.900
16/10/2019 17,89 18,28 +2,41% 17,70 18,30 18,03 18,17 18,28 3.265 1.149.859.600
15/10/2019 17,84 17,85 +0,28% 17,72 17,99 17,83 17,78 17,85 2.033 489.160.600
14/10/2019 17,72 17,80 +1,14% 17,54 17,94 17,76 17,80 17,84 2.338 1.006.128.200
11/10/2019 17,56 17,60 +0,28% 17,43 17,90 17,59 17,58 17,61 3.976 1.284.834.900
10/10/2019 17,29 17,55 +2,03% 17,21 17,62 17,49 17,55 17,58 3.740 1.586.966.100
9/10/2019 17,11 17,20 +0,88% 17,11 17,36 17,20 17,20 17,23 3.207 1.186.862.100
8/10/2019 17,00 17,05 +0,29% 16,93 17,14 17,01 17,00 17,06 4.227 1.449.698.800
7/10/2019 17,54 17,00 -2,86% 16,93 17,54 17,12 16,96 17,00 3.843 1.553.355.700
4/10/2019 17,55 17,50 +0,11% 17,26 17,59 17,40 17,40 17,50 3.512 1.061.633.600
3/10/2019 17,20 17,48 +1,81% 16,80 17,54 17,07 17,46 17,48 5.798 1.915.625.500
2/10/2019 17,51 17,17 -2,44% 17,00 17,58 17,17 17,10 17,17 5.449 2.152.919.100
1/10/2019 17,98 17,60 -1,68% 17,50 18,02 17,62 17,60 17,61 4.839 1.714.316.500
30/9/2019 18,20 17,90 -1,10% 17,90 18,25 18,01 17,89 17,90 1.694 588.097.400
27/9/2019 18,10 18,10 0,00% 18,00 18,29 18,15 18,10 18,14 2.150 694.304.600
26/9/2019 18,11 18,10 +0,56% 17,93 18,11 18,02 18,10 18,11 2.499 1.007.560.200
25/9/2019 17,96 18,00 +0,17% 17,84 18,07 17,97 18,00 18,03 2.494 1.284.149.500
24/9/2019 18,10 17,97 -0,61% 17,93 18,21 17,99 17,97 17,98 2.409 797.214.200
23/9/2019 18,12 18,08 -0,17% 17,91 18,17 18,04 18,00 18,08 2.368 632.592.700
20/9/2019 18,29 18,11 -0,44% 17,99 18,29 18,12 18,10 18,12 2.697 840.072.200
19/9/2019 18,34 18,19 -0,05% 18,13 18,43 18,27 18,13 18,19 2.439 1.098.594.500
18/9/2019 18,28 18,20 +0,22% 18,13 18,29 18,19 18,19 18,21 2.303 903.843.300
17/9/2019 18,19 18,16 +0,22% 17,93 18,33 18,04 18,16 18,23 3.515 4.734.888.700
16/9/2019 18,27 18,12 -0,71% 18,04 18,27 18,16 18,07 18,12 3.193 1.465.612.000
13/9/2019 18,32 18,25 -0,22% 18,11 18,34 18,25 18,20 18,25 2.296 696.598.800
12/9/2019 18,41 18,29 -0,33% 18,19 18,50 18,30 18,29 18,31 3.092 1.715.775.900
11/9/2019 18,30 18,35 +1,33% 18,11 18,39 18,28 18,31 18,35 3.121 1.429.614.600
10/9/2019 18,26 18,11 -1,42% 17,91 18,35 18,05 18,11 18,12 5.626 5.934.603.700
9/9/2019 18,81 18,37 -1,97% 18,15 18,97 18,45 18,31 18,37 5.189 2.821.162.400
6/9/2019 18,91 18,74 -0,05% 18,67 18,91 18,77 18,71 18,79 2.507 824.089.700
5/9/2019 18,62 18,75 +1,74% 18,45 18,93 18,60 18,68 18,76 3.021 2.094.483.900
4/9/2019 18,61 18,43 -0,54% 18,35 18,77 18,49 18,43 18,45 3.146 1.977.771.300
3/9/2019 18,18 18,53 +2,26% 18,18 18,55 18,43 18,36 18,53 4.486 1.538.802.300
2/9/2019 18,42 18,12 -1,47% 18,12 18,61 18,40 18,12 18,25 2.176 972.447.200
30/8/2019 18,33 18,39 +0,49% 18,13 18,70 18,32 18,24 18,40 3.340 1.158.973.500
29/8/2019 18,30 18,30 +0,55% 18,19 18,49 18,32 18,29 18,30 1.941 678.619.400
28/8/2019 18,00 18,20 +1,11% 17,88 18,37 18,19 18,20 18,21 1.964 497.909.900
27/8/2019 18,00 18,00 +0,45% 17,79 18,26 18,02 18,00 18,09 2.894 1.378.091.200
26/8/2019 18,40 17,92 -2,56% 17,83 18,61 18,10 17,90 17,99 2.219 694.168.600
23/8/2019 18,54 18,39 -0,97% 18,08 18,60 18,26 18,38 18,39 3.524 1.156.015.000
22/8/2019 18,90 18,57 -1,75% 18,57 19,06 18,73 18,57 18,60 2.135 648.888.500
21/8/2019 18,99 18,90 +0,80% 18,55 19,05 18,73 18,86 18,92 2.709 847.448.600
20/8/2019 18,65 18,75 -0,11% 18,44 18,90 18,79 18,75 18,80 3.863 1.167.063.400
19/8/2019 19,00 18,77 -1,05% 18,58 19,29 18,89 18,71 18,77 2.853 875.006.700
16/8/2019 19,50 18,97 -0,58% 18,84 19,50 19,01 18,97 19,00 2.307 757.748.900
15/8/2019 19,86 19,08 -4,17% 18,91 19,91 19,21 19,02 19,08 5.290 2.248.790.400
14/8/2019 19,78 19,91 +0,50% 19,50 19,91 19,78 19,61 19,91 4.584 2.256.891.000
13/8/2019 19,67 19,81 +0,81% 19,44 20,00 19,80 19,81 19,85 4.727 1.533.371.100
12/8/2019 19,26 19,65 +1,76% 18,78 20,02 19,41 19,61 19,66 3.942 1.561.162.600
9/8/2019 18,98 19,31 +1,79% 18,90 19,31 19,08 19,26 19,31 3.502 1.199.756.000
8/8/2019 19,05 18,97 -0,42% 18,90 19,30 19,16 18,95 19,00 3.153 1.076.868.200
7/8/2019 19,09 19,05 -0,37% 18,61 19,11 18,87 19,04 19,05 4.266 1.519.182.900
6/8/2019 18,33 19,12 +4,77% 18,32 19,26 19,00 19,12 19,20 5.169 2.248.332.200
5/8/2019 17,80 18,25 +2,18% 17,71 18,33 18,10 18,18 18,25 4.043 1.630.632.000
2/8/2019 17,70 17,86 +0,90% 17,64 17,94 17,77 17,83 17,86 3.698 974.441.700
1/8/2019 17,93 17,70 -1,28% 17,61 18,25 17,92 17,66 17,70 3.748 1.264.564.800
31/7/2019 18,23 17,93 -1,81% 17,85 18,26 17,98 17,92 17,94 3.074 1.128.132.000
30/7/2019 18,20 18,26 -0,22% 18,06 18,36 18,22 18,22 18,26 2.257 614.655.200
29/7/2019 18,24 18,30 0,00% 18,17 18,46 18,28 18,25 18,30 1.838 453.166.400
26/7/2019 18,16 18,30 +0,77% 18,12 18,46 18,28 18,23 18,30 2.146 712.397.200
25/7/2019 18,65 18,16 -2,73% 18,16 18,75 18,35 18,16 18,20 3.094 886.050.400
24/7/2019 18,59 18,67 +0,86% 18,51 18,69 18,61 18,51 18,67 1.823 579.078.700
23/7/2019 18,52 18,51 +0,38% 18,42 18,73 18,55 18,51 18,57 2.186 633.786.100
22/7/2019 18,35 18,44 +0,82% 18,19 18,60 18,46 18,40 18,44 3.134 832.374.800
19/7/2019 18,40 18,29 -0,60% 18,10 18,46 18,26 18,23 18,29 2.680 1.072.989.800
18/7/2019 18,29 18,40 +1,32% 18,16 18,40 18,28 18,40 18,41 2.155 541.413.000
17/7/2019 18,18 18,16 -0,11% 18,07 18,32 18,19 18,16 18,17 2.263 593.471.600
16/7/2019 18,16 18,18 +0,22% 18,02 18,34 18,10 18,15 18,18 2.472 682.811.700
15/7/2019 18,63 18,14 -2,53% 18,06 18,71 18,22 18,14 18,16 3.892 1.354.152.200
12/7/2019 18,68 18,61 -0,32% 18,47 18,79 18,56 18,60 18,61 2.439 717.847.500
11/7/2019 19,10 18,67 -2,76% 18,62 19,20 18,80 18,67 18,74 2.833 971.176.300
10/7/2019 18,86 19,20 +1,86% 18,85 19,35 19,13 19,10 19,20 3.233 1.504.054.200
8/7/2019 18,85 18,85 0,00% 18,67 18,94 18,82 18,82 18,85 2.843 865.136.800
5/7/2019 18,87 18,85 -2,58% 18,60 18,92 18,72 18,84 18,86 3.082 987.225.300
4/7/2019 18,71 19,35 +3,04% 18,71 19,35 19,08 19,27 19,35 4.051 1.600.349.900
3/7/2019 18,82 18,78 -0,21% 18,62 19,00 18,78 18,77 18,83 2.323 785.054.400
2/7/2019 19,05 18,82 -0,95% 18,59 19,31 18,77 18,66 18,82 3.653 1.390.907.800
1/7/2019 19,34 19,00 -1,14% 18,77 19,60 19,09 18,96 19,00 2.654 948.238.000
28/6/2019 19,10 19,22 +1,16% 19,06 19,37 19,20 19,22 19,27 1.795 598.014.000
27/6/2019 18,83 19,00 +1,33% 18,61 19,00 18,79 19,00 19,01 2.388 719.700.900
26/6/2019 18,99 18,75 -1,32% 18,75 19,20 18,87 18,75 18,84 2.819 1.153.477.200
25/6/2019 19,44 19,00 -2,21% 18,92 19,64 19,32 18,98 19,00 3.200 1.105.077.000
24/6/2019 19,34 19,43 +0,10% 19,34 19,70 19,48 19,43 19,46 2.968 1.158.158.400
21/6/2019 18,57 19,41 +4,08% 18,57 19,77 19,05 19,41 19,50 3.499 1.747.880.500
19/6/2019 18,36 18,65 +1,36% 18,36 18,68 18,57 18,65 18,67 1.687 526.596.600
18/6/2019 18,39 18,40 -0,11% 18,27 18,73 18,42 18,40 18,45 2.725 778.627.900
17/6/2019 18,54 18,42 -1,02% 18,27 18,85 18,45 18,32 18,42 3.175 860.378.400
14/6/2019 18,60 18,61 +0,05% 18,45 18,80 18,61 18,47 18,61 1.977 535.226.500
13/6/2019 18,51 18,60 +0,65% 18,36 18,70 18,51 18,54 18,66 1.848 585.352.000
12/6/2019 18,55 18,48 -0,38% 18,40 18,62 18,48 18,43 18,48 1.992 574.100.500
11/6/2019 18,52 18,55 +0,65% 18,40 18,62 18,49 18,51 18,56 1.391 347.681.900
10/6/2019 18,80 18,43 -1,92% 18,31 18,89 18,47 18,39 18,43 3.040 786.195.000
7/6/2019 18,41 18,79 +2,12% 18,41 18,89 18,73 18,67 18,79 2.200 622.117.400
6/6/2019 18,47 18,40 +0,27% 18,25 18,59 18,42 18,40 18,57 1.956 493.844.500
5/6/2019 18,50 18,35 -0,81% 18,12 18,52 18,28 18,24 18,37 2.056 539.635.200
4/6/2019 18,21 18,50 +2,10% 18,12 18,50 18,26 18,48 18,50 2.369 627.278.300
3/6/2019 18,10 18,12 +0,22% 18,08 18,40 18,22 18,12 18,34 2.168 589.468.700
31/5/2019 18,42 18,08 -1,90% 17,98 18,60 18,24 18,08 18,11 2.590 856.368.800
30/5/2019 18,50 18,43 -0,49% 18,35 18,71 18,54 18,43 18,57 2.102 544.453.200
29/5/2019 18,30 18,52 +0,82% 18,20 18,87 18,55 18,40 18,52 3.233 909.313.300
28/5/2019 18,30 18,37 +0,71% 18,11 18,49 18,35 18,37 18,46 1.993 831.526.200
27/5/2019 18,01 18,24 +1,33% 18,01 18,44 18,22 18,24 18,26 1.106 251.463.000
24/5/2019 18,40 18,00 -1,69% 18,00 18,45 18,10 17,98 18,00 1.487 354.400.000
23/5/2019 18,24 18,31 -0,05% 18,01 18,40 18,25 18,29 18,40 2.527 632.732.900
22/5/2019 18,20 18,32 +0,66% 18,05 18,39 18,24 18,31 18,35 1.647 400.265.900
21/5/2019 17,85 18,20 +2,08% 17,85 18,20 18,05 18,12 18,21 1.913 579.115.700
20/5/2019 17,47 17,83 +2,59% 17,45 17,86 17,72 17,82 17,84 2.217 575.253.300
17/5/2019 17,55 17,38 -0,97% 17,20 17,70 17,42 17,36 17,39 2.159 621.383.900
16/5/2019 17,68 17,55 -0,62% 17,39 17,79 17,59 17,45 17,55 2.438 675.441.900
15/5/2019 18,00 17,66 -2,86% 17,64 18,00 17,80 17,66 17,68 2.100 615.151.200
14/5/2019 18,24 18,18 -0,11% 17,92 18,24 18,07 18,12 18,19 2.545 763.030.200
13/5/2019 18,20 18,20 -1,52% 18,05 18,32 18,20 18,16 18,20 2.667 574.585.700
10/5/2019 18,49 18,48 +0,49% 18,19 18,51 18,33 18,41 18,48 1.604 378.645.100
9/5/2019 18,56 18,39 -0,59% 18,10 18,57 18,31 18,37 18,47 1.995 535.656.300
8/5/2019 18,58 18,50 -0,70% 18,48 18,89 18,60 18,50 18,61 2.561 1.003.752.600
7/5/2019 18,89 18,63 -1,22% 18,28 18,91 18,57 18,55 18,64 2.886 820.325.800
6/5/2019 19,10 18,86 -2,08% 18,63 19,11 18,85 18,79 18,86 2.320 746.483.900
3/5/2019 19,30 19,26 -0,16% 19,26 19,47 19,37 19,26 19,33 1.262 358.090.000
2/5/2019 19,36 19,29 -0,82% 19,26 19,53 19,41 19,28 19,29 1.553 439.815.900
30/4/2019 19,29 19,45 +1,46% 19,23 19,47 19,38 19,40 19,45 1.365 482.390.600
29/4/2019 19,39 19,17 -0,67% 19,17 19,54 19,39 19,17 19,23 2.115 571.853.500
26/4/2019 19,10 19,30 +1,10% 19,03 19,42 19,29 19,30 19,32 1.835 546.717.100
25/4/2019 18,91 19,09 +0,95% 18,76 19,20 19,02 19,09 19,19 1.356 360.407.200
24/4/2019 19,21 18,91 -1,41% 18,91 19,21 19,01 18,91 18,94 1.982 462.308.100
23/4/2019 18,90 19,18 +1,75% 18,86 19,28 19,14 19,12 19,18 1.224 319.457.500
22/4/2019 18,85 18,85 +0,80% 18,62 18,90 18,80 18,84 18,85 903 201.240.800
18/4/2019 18,82 18,70 -0,53% 18,54 18,92 18,75 18,70 18,73 2.110 509.129.100
17/4/2019 19,01 18,80 -1,31% 18,72 19,04 18,86 18,80 18,87 3.181 790.402.600
16/4/2019 19,12 19,05 0,00% 18,85 19,37 19,05 19,05 19,06 2.339 652.031.300
15/4/2019 18,55 19,05 +2,86% 18,55 19,14 18,92 19,00 19,05 2.774 772.006.300
12/4/2019 18,72 18,52 -1,96% 18,49 19,05 18,78 18,50 18,56 3.015 777.464.100
11/4/2019 19,27 18,89 -1,87% 18,76 19,30 19,02 18,89 18,96 1.980 522.205.100
10/4/2019 19,30 19,25 +0,26% 19,11 19,50 19,24 19,23 19,25 1.949 663.847.900
9/4/2019 19,33 19,20 -0,67% 19,06 19,33 19,15 19,19 19,22 2.301 567.710.500
8/4/2019 19,48 19,33 -0,10% 19,17 19,48 19,34 19,33 19,39 2.499 786.591.100
5/4/2019 19,52 19,35 0,00% 19,03 19,54 19,25 19,29 19,36 3.714 1.295.708.900
4/4/2019 19,22 19,35 +1,79% 18,99 19,35 19,21 19,30 19,35 2.179 669.408.800
3/4/2019 19,21 19,01 -0,99% 18,86 19,30 19,08 19,01 19,04 2.267 602.461.300
2/4/2019 19,45 19,20 -1,49% 19,16 19,50 19,29 19,20 19,22 2.368 654.172.600
1/4/2019 19,14 19,49 +2,31% 19,05 19,51 19,36 19,43 19,50 2.417 755.770.200
29/3/2019 18,99 19,05 +1,33% 18,43 19,25 18,77 18,91 19,09 3.551 1.191.150.200
28/3/2019 18,51 18,80 +1,57% 18,21 18,91 18,63 18,78 18,82 2.551 689.883.500
27/3/2019 18,75 18,51 -0,86% 18,30 18,75 18,52 18,48 18,52 3.521 1.187.765.800
26/3/2019 18,61 18,67 +0,43% 18,40 18,94 18,68 18,67 18,68 3.319 1.020.061.000
25/3/2019 18,13 18,59 +2,48% 18,03 18,60 18,42 18,50 18,59 2.489 738.194.000
22/3/2019 18,25 18,14 -1,57% 18,02 18,25 18,12 18,10 18,14 2.461 679.771.800
21/3/2019 18,90 18,43 -3,00% 18,35 18,92 18,53 18,43 18,44 2.404 784.103.600
20/3/2019 19,18 19,00 -0,37% 18,72 19,18 18,95 18,90 19,00 2.240 685.664.700
19/3/2019 18,90 19,07 +1,44% 18,76 19,20 19,03 19,05 19,13 2.140 626.547.700
18/3/2019 19,13 18,80 -1,62% 18,80 19,30 18,95 18,80 18,95 2.151 555.299.400
15/3/2019 19,10 19,11 +0,26% 19,02 19,24 19,11 19,11 19,19 3.101 866.810.200
14/3/2019 19,25 19,06 -0,99% 19,00 19,25 19,07 19,06 19,08 2.443 572.501.700
13/3/2019 19,19 19,25 +0,79% 19,00 19,42 19,14 19,22 19,33 1.676 451.910.600
12/3/2019 19,27 19,10 -0,88% 18,85 19,38 19,06 19,10 19,11 2.896 771.835.600
11/3/2019 19,18 19,27 +1,96% 19,05 19,55 19,35 19,27 19,29 3.010 1.027.409.700
8/3/2019 17,94 18,90 +5,18% 17,82 19,05 18,61 18,88 18,90 3.809 1.125.358.700
7/3/2019 18,32 17,97 -1,96% 17,97 18,41 18,14 17,97 18,02 3.105 834.716.800
6/3/2019 18,39 18,33 +0,33% 17,85 18,43 18,09 18,15 18,33 2.836 842.652.300
1/3/2019 18,30 18,27 -0,05% 18,09 18,41 18,25 18,18 18,27 2.882 699.646.900
28/2/2019 18,33 18,28 -0,22% 18,10 18,36 18,22 18,20 18,28 1.891 543.901.400
27/2/2019 18,50 18,32 -0,70% 18,16 18,55 18,26 18,25 18,32 1.521 454.930.700
26/2/2019 18,31 18,45 +0,33% 18,19 18,46 18,36 18,39 18,45 1.516 496.491.100
25/2/2019 18,51 18,39 -0,70% 18,37 18,71 18,52 18,39 18,44 2.182 530.953.600
22/2/2019 18,59 18,52 +0,11% 18,27 18,59 18,40 18,46 18,52 1.840 441.407.000
21/2/2019 18,30 18,50 +1,09% 18,16 18,50 18,33 18,36 18,50 2.171 591.876.000
20/2/2019 19,00 18,30 -2,92% 18,25 19,01 18,56 18,30 18,32 3.833 1.238.597.000
19/2/2019 18,84 18,85 -0,26% 18,74 19,04 18,87 18,83 18,85 2.827 925.904.000
18/2/2019 18,87 18,90 +0,16% 18,61 18,93 18,78 18,90 18,92 1.526 392.376.400
15/2/2019 19,10 18,87 -1,87% 18,81 19,16 18,93 18,87 18,95 2.175 595.051.300
14/2/2019 18,98 19,23 +1,32% 18,69 19,41 19,01 19,23 19,28 2.622 720.561.600
13/2/2019 18,86 18,98 +0,69% 18,79 19,00 18,91 18,90 18,98 1.668 473.127.700
12/2/2019 18,90 18,85 +0,32% 18,59 19,08 18,78 18,85 18,88 2.972 853.915.700
11/2/2019 19,23 18,79 -1,73% 18,79 19,52 18,96 18,79 18,80 3.876 1.402.885.300
8/2/2019 18,78 19,12 +1,16% 18,70 19,21 19,05 19,10 19,23 3.833 1.224.872.100
7/2/2019 19,53 18,90 -3,23% 18,85 19,67 19,19 18,90 19,00 4.846 2.020.243.800
6/2/2019 20,06 19,53 -2,74% 19,53 20,32 19,69 19,53 19,54 3.365 1.243.521.800
5/2/2019 19,85 20,08 +0,90% 19,81 20,22 20,06 20,08 20,11 3.013 905.439.000
4/2/2019 19,79 19,90 +0,96% 19,55 20,00 19,71 19,87 19,99 3.915 2.154.794.800
1/2/2019 19,99 19,71 -1,20% 19,71 20,00 19,80 19,71 19,74 3.758 1.174.372.500
31/1/2019 19,62 19,95 +1,94% 19,62 19,99 19,88 19,94 19,95 3.568 1.205.791.100
30/1/2019 19,72 19,57 -0,71% 19,48 19,81 19,57 19,55 19,61 2.609 752.419.100
29/1/2019 19,43 19,71 +2,02% 19,26 19,78 19,51 19,69 19,71 1.944 708.721.000
28/1/2019 19,26 19,32 -0,10% 19,12 19,44 19,30 19,31 19,32 3.141 1.025.910.100
24/1/2019 19,05 19,34 +1,52% 19,03 19,34 19,22 19,24 19,34 1.920 554.881.500
23/1/2019 18,69 19,05 +2,04% 18,69 19,15 18,95 18,98 19,05 2.069 931.355.200
22/1/2019 18,70 18,67 -0,27% 18,62 18,86 18,73 18,67 18,70 2.048 1.435.520.200
21/1/2019 18,35 18,72 +2,02% 18,20 18,72 18,50 18,67 18,72 2.851 939.578.300
18/1/2019 18,11 18,35 +1,38% 18,11 18,63 18,41 18,35 18,41 3.104 1.193.188.800
17/1/2019 17,94 18,10 +0,67% 17,94 18,22 18,11 18,10 18,17 3.326 1.454.575.300
16/1/2019 18,09 17,98 -0,50% 17,59 18,13 17,91 17,98 18,08 3.355 1.084.744.700
15/1/2019 18,20 18,07 -0,44% 17,93 18,20 18,04 18,06 18,07 1.792 571.234.000
14/1/2019 18,04 18,15 +0,39% 17,84 18,20 18,05 18,13 18,15 2.090 763.434.800
11/1/2019 17,80 18,08 +2,03% 17,70 18,08 17,91 18,04 18,08 3.753 2.492.120.500
10/1/2019 17,58 17,72 +0,74% 17,50 17,80 17,68 17,69 17,72 2.040 469.850.600
9/1/2019 17,36 17,59 +1,56% 17,36 17,68 17,52 17,59 17,68 2.393 622.776.700
8/1/2019 17,05 17,32 +1,88% 16,90 17,40 17,07 17,32 17,34 2.558 971.644.400
7/1/2019 16,95 17,00 +0,29% 16,90 17,14 16,97 17,00 17,01 2.146 749.203.400
4/1/2019 17,09 16,95 -0,88% 16,89 17,13 16,96 16,94 16,95 1.679 505.664.300
3/1/2019 17,13 17,10 -0,12% 16,88 17,15 17,00 17,04 17,10 2.200 635.299.200
2/1/2019 16,47 17,12 +1,42% 16,35 17,20 16,78 17,05 17,12 3.477 959.830.000
28/12/2018 16,80 16,88 +0,72% 16,80 17,14 16,98 16,87 16,88 2.768 817.350.800
27/12/2018 16,50 16,76 +1,70% 16,43 16,79 16,64 16,69 16,76 1.601 381.700.100
26/12/2018 16,36 16,48 +0,80% 16,14 16,57 16,32 16,46 16,48 1.739 518.139.600
21/12/2018 16,50 16,35 -0,73% 16,29 16,52 16,39 16,34 16,35 2.082 760.887.500
20/12/2018 16,48 16,47 -0,06% 16,41 16,56 16,50 16,46 16,52 2.915 606.811.000
19/12/2018 16,66 16,48 -1,02% 16,41 16,75 16,51 16,45 16,54 2.291 587.229.200
18/12/2018 16,36 16,65 +2,21% 16,36 16,66 16,52 16,48 16,65 1.819 417.579.700
17/12/2018 16,46 16,29 -1,63% 16,20 16,59 16,40 16,27 16,29 1.841 487.767.500
14/12/2018 16,60 16,56 -0,48% 16,44 16,68 16,53 16,56 16,59 3.215 700.452.100
13/12/2018 16,64 16,64 0,00% 16,45 16,70 16,56 16,57 16,64 2.021 430.922.100
12/12/2018 16,65 16,64 +0,06% 16,45 16,90 16,68 16,60 16,64 2.026 651.082.200
11/12/2018 16,47 16,63 +1,40% 16,45 16,99 16,75 16,59 16,63 2.957 1.018.677.600
10/12/2018 16,75 16,40 -1,56% 16,40 17,00 16,63 16,40 16,42 1.936 669.138.500
7/12/2018 16,33 16,66 +1,65% 16,28 16,67 16,55 16,63 16,66 2.107 1.527.003.100
6/12/2018 16,52 16,39 -1,38% 16,12 16,59 16,33 16,36 16,39 3.081 720.876.500
5/12/2018 16,75 16,62 -0,66% 16,50 16,81 16,58 16,62 16,66 1.925 453.746.100
4/12/2018 17,00 16,73 -1,47% 16,62 17,33 17,12 16,73 16,75 3.183 1.713.802.000
3/12/2018 16,58 16,98 +3,10% 16,56 17,03 16,85 16,93 16,99 4.668 1.723.861.000
30/11/2018 16,44 16,47 +0,12% 16,35 16,62 16,47 16,47 16,55 2.333 1.353.225.500
29/11/2018 16,29 16,45 +0,98% 16,23 16,50 16,40 16,44 16,45 2.231 660.757.500
28/11/2018 16,05 16,29 +1,50% 15,90 16,35 16,18 16,27 16,30 2.094 688.175.600
27/11/2018 15,80 16,05 +1,71% 15,66 16,12 15,87 16,05 16,11 1.543 1.137.315.300
26/11/2018 15,92 15,78 -0,82% 15,61 16,16 15,96 15,77 15,78 1.556 553.581.500
23/11/2018 16,05 15,91 -0,56% 15,75 16,10 15,87 15,91 15,94 3.136 762.883.600
22/11/2018 15,89 16,00 +1,14% 15,71 16,02 15,87 15,98 16,00 1.550 359.178.200
21/11/2018 16,20 15,82 -2,94% 15,80 16,21 15,96 15,82 15,96 2.061 516.387.800
19/11/2018 16,67 16,30 -1,81% 16,21 16,67 16,38 16,30 16,35 1.580 513.588.700
16/11/2018 16,77 16,60 +0,61% 16,53 16,84 16,68 16,60 16,66 2.069 529.131.100
14/11/2018 16,67 16,50 -0,24% 16,24 16,67 16,38 16,50 16,51 2.028 437.090.900
13/11/2018 16,75 16,54 -1,55% 16,39 16,96 16,58 16,54 16,55 1.566 334.156.500
12/11/2018 16,69 16,80 +1,76% 16,53 16,87 16,70 16,70 16,80 1.600 465.481.500
9/11/2018 16,36 16,51 +0,79% 16,00 16,53 16,34 16,37 16,51 1.782 514.869.500
8/11/2018 16,60 16,38 -1,09% 16,17 16,72 16,51 16,33 16,38 1.825 563.635.800
7/11/2018 17,00 16,56 -2,59% 16,47 17,01 16,65 16,56 16,59 3.239 868.942.600
6/11/2018 16,48 17,00 +3,79% 16,35 17,01 16,83 16,91 17,00 3.703 1.869.657.200
5/11/2018 16,22 16,38 +0,99% 16,16 16,45 16,38 16,35 16,38 1.809 560.042.300
1/11/2018 16,17 16,22 +0,31% 16,08 16,40 16,25 16,22 16,25 1.884 535.537.900
31/10/2018 16,25 16,17 +0,19% 15,93 16,48 16,08 16,05 16,17 1.632 533.790.300
30/10/2018 16,10 16,14 +1,38% 15,84 16,15 16,05 16,08 16,14 2.008 700.006.400
29/10/2018 16,03 15,92 +1,40% 15,80 16,11 15,99 15,85 15,92 2.592 648.205.300
26/10/2018 15,84 15,70 -0,63% 15,60 15,87 15,70 15,70 15,80 1.632 1.095.808.100
25/10/2018 15,51 15,80 +1,94% 15,43 15,80 15,65 15,66 15,80 1.166 300.870.700
24/10/2018 15,70 15,50 -1,08% 15,40 15,90 15,53 15,36 15,50 2.254 552.428.200
23/10/2018 15,50 15,67 +0,84% 15,31 15,98 15,74 15,66 15,67 1.969 536.665.800
22/10/2018 15,21 15,54 +2,37% 15,21 15,57 15,47 15,52 15,54 1.049 198.423.600
19/10/2018 15,59 15,18 -0,20% 15,03 15,59 15,17 15,17 15,18 1.371 325.472.700
18/10/2018 15,50 15,21 -1,87% 15,10 15,57 15,33 15,12 15,21 1.917 482.635.900
17/10/2018 15,42 15,50 +0,98% 15,31 15,68 15,49 15,49 15,52 2.037 547.134.400
16/10/2018 15,41 15,35 -0,13% 15,30 15,58 15,40 15,35 15,52 2.089 561.223.300
15/10/2018 15,75 15,37 -0,90% 15,37 15,75 15,51 15,37 15,42 1.717 353.300.300
11/10/2018 15,88 15,51 -0,77% 15,46 15,89 15,65 15,51 15,54 1.944 516.138.200
10/10/2018 16,00 15,63 -2,92% 15,63 16,06 15,82 15,63 15,69 1.761 574.565.100
9/10/2018 15,99 16,10 +1,13% 15,74 16,19 15,96 16,10 16,14 2.105 499.707.300
8/10/2018 16,00 15,92 +4,60% 15,83 16,14 15,95 15,89 15,92 2.532 691.132.400
5/10/2018 15,33 15,22 -0,52% 15,03 15,50 15,23 15,21 15,22 2.092 615.828.600
4/10/2018 14,80 15,30 +3,38% 14,33 15,34 14,98 15,29 15,30 2.339 487.909.800
3/10/2018 15,01 14,80 +2,42% 14,52 15,20 14,77 14,71 14,80 3.080 861.247.300
2/10/2018 13,69 14,45 +6,41% 13,69 14,45 14,23 14,44 14,45 3.112 824.343.300
1/10/2018 14,00 13,58 -2,72% 13,50 14,01 13,65 13,58 13,59 1.994 428.574.000
28/9/2018 13,89 13,96 +0,07% 13,83 13,97 13,88 13,94 13,96 1.923 388.543.600
27/9/2018 13,80 13,95 +0,72% 13,80 14,05 13,95 13,94 13,99 1.847 401.210.200
26/9/2018 13,94 13,85 -0,65% 13,75 14,14 13,96 13,85 13,86 1.860 620.284.700
25/9/2018 14,09 13,94 -1,83% 13,90 14,11 13,98 13,94 13,95 2.143 650.198.700
24/9/2018 14,22 14,20 0,00% 14,15 14,30 14,21 14,19 14,30 1.837 351.986.700
21/9/2018 14,24 14,20 0,00% 14,20 14,39 14,29 14,19 14,38 1.897 444.668.600
20/9/2018 14,19 14,20 +0,57% 14,09 14,33 14,15 14,20 14,27 1.728 409.364.400
19/9/2018 14,31 14,12 -1,40% 14,12 14,46 14,26 14,12 14,19 1.765 349.632.300
18/9/2018 14,40 14,32 -0,28% 14,19 14,62 14,37 14,30 14,36 2.331 531.305.700
17/9/2018 14,35 14,36 +0,28% 14,10 14,45 14,23 14,36 14,44 2.481 671.860.700
14/9/2018 14,25 14,32 +0,42% 14,15 14,42 14,26 14,32 14,37 1.240 253.312.900
13/9/2018 14,46 14,26 -0,63% 14,16 14,46 14,30 14,19 14,26 1.466 301.991.800
12/9/2018 14,46 14,35 -0,69% 14,26 14,48 14,37 14,32 14,38 1.519 477.242.900
11/9/2018 14,69 14,45 -2,50% 14,40 14,69 14,44 14,45 14,54 1.440 406.158.900
10/9/2018 14,76 14,82 +0,41% 14,70 14,90 14,76 14,70 14,82 1.179 452.499.600
6/9/2018 14,50 14,76 +2,15% 14,41 14,80 14,56 14,66 14,76 1.660 309.931.200
5/9/2018 14,44 14,45 +0,14% 14,40 14,58 14,46 14,45 14,51 2.140 380.557.000
4/9/2018 14,76 14,43 -2,50% 14,43 14,86 14,58 14,43 14,54 1.610 353.840.900
3/9/2018 14,75 14,80 +0,34% 14,58 15,01 14,77 14,80 14,92 2.047 413.230.400
31/8/2018 14,56 14,75 +1,72% 14,47 14,79 14,69 14,70 14,75 1.071 259.435.100
30/8/2018 14,67 14,50 -1,36% 14,45 14,71 14,53 14,50 14,51 1.435 390.802.500
29/8/2018 14,73 14,70 -0,81% 14,69 14,89 14,79 14,70 14,76 1.706 456.828.800
28/8/2018 14,89 14,82 -0,27% 14,69 14,89 14,75 14,77 14,82 1.162 211.930.600
27/8/2018 14,44 14,86 +2,91% 14,41 14,92 14,70 14,83 14,86 1.298 334.569.100
24/8/2018 14,59 14,44 -0,62% 14,30 14,69 14,49 14,44 14,48 1.666 376.764.500
23/8/2018 14,89 14,53 -2,35% 14,53 14,95 14,69 14,53 14,59 2.060 452.590.300
22/8/2018 14,69 14,88 +0,95% 14,61 14,93 14,69 14,87 14,93 1.138 482.359.500
21/8/2018 14,89 14,74 -1,40% 14,52 14,98 14,80 14,73 14,74 2.288 773.445.800
20/8/2018 15,05 14,95 -0,47% 14,87 15,40 14,93 14,95 15,03 1.192 254.817.300
17/8/2018 15,00 15,02 -0,13% 14,90 15,11 14,99 14,97 15,02 1.418 1.128.875.100
16/8/2018 15,19 15,04 0,00% 14,94 15,21 15,07 15,04 15,14 1.800 371.389.800
15/8/2018 15,08 15,04 -0,79% 14,87 15,50 15,19 15,04 15,08 2.757 555.030.900
14/8/2018 15,20 15,16 +0,60% 14,94 15,34 15,12 15,10 15,16 2.212 663.184.000
13/8/2018 14,70 15,07 +2,52% 14,64 15,10 14,87 15,00 15,08 2.048 397.973.800
10/8/2018 15,10 14,70 -2,91% 14,61 15,10 14,79 14,70 14,71 1.797 577.576.200
9/8/2018 15,25 15,14 -0,39% 14,90 15,38 15,08 15,14 15,22 1.912 513.783.500
8/8/2018 15,66 15,20 -2,69% 15,20 15,78 15,44 15,20 15,27 1.790 401.009.600
7/8/2018 15,82 15,62 -1,20% 15,62 15,98 15,81 15,62 15,70 2.027 428.702.000
6/8/2018 15,92 15,81 +0,06% 15,77 16,00 15,88 15,81 15,87 1.341 311.579.200
3/8/2018 15,70 15,80 +0,70% 15,69 15,99 15,84 15,78 15,80 2.250 622.687.200
2/8/2018 15,34 15,69 +2,15% 15,09 15,69 15,47 15,58 15,69 1.291 304.959.900
1/8/2018 15,52 15,36 -1,03% 15,29 15,86 15,49 15,36 15,40 2.409 489.872.100
31/7/2018 15,69 15,52 -1,02% 15,42 15,79 15,50 15,50 15,52 1.586 394.901.200
30/7/2018 15,65 15,68 0,00% 15,56 15,83 15,65 15,63 15,68 1.171 219.047.900
27/7/2018 15,75 15,68 -0,38% 15,62 15,86 15,71 15,68 15,81 1.175 220.923.400
26/7/2018 15,86 15,74 -0,51% 15,65 15,95 15,77 15,70 15,74 1.761 445.286.700
25/7/2018 15,90 15,82 +0,06% 15,82 16,09 15,89 15,82 15,90 1.591 577.638.400
24/7/2018 15,95 15,81 -0,32% 15,77 16,21 15,88 15,81 15,89 1.513 350.506.200
23/7/2018 15,90 15,86 +0,13% 15,75 15,99 15,86 15,82 15,86 1.222 289.359.900
20/7/2018 15,56 15,84 +2,66% 15,53 16,03 15,86 15,83 15,84 2.304 593.545.500
19/7/2018 15,47 15,43 -1,09% 15,25 15,62 15,42 15,43 15,53 1.655 560.112.800
18/7/2018 15,74 15,60 -0,89% 15,53 15,92 15,71 15,60 15,61 2.091 577.014.100
17/7/2018 15,54 15,74 +0,96% 15,54 15,82 15,70 15,64 15,74 2.247 678.731.700
16/7/2018 15,42 15,59 +1,10% 15,42 15,65 15,53 15,55 15,59 1.700 700.004.200
13/7/2018 15,30 15,42 +0,78% 15,20 15,49 15,41 15,37 15,42 2.170 726.129.800
12/7/2018 15,29 15,30 +0,13% 15,19 15,62 15,35 15,29 15,30 1.879 469.043.100
11/7/2018 15,20 15,28 -0,07% 15,14 15,35 15,26 15,27 15,28 1.889 380.896.700
10/7/2018 15,18 15,29 +0,72% 15,17 15,34 15,25 15,29 15,33 2.153 423.006.500
6/7/2018 15,00 15,18 +0,53% 14,93 15,29 15,18 15,18 15,19 1.601 447.478.300
5/7/2018 15,30 15,10 -1,31% 14,74 15,37 14,88 14,90 15,11 2.666 2.516.065.000
4/7/2018 15,10 15,30 +1,32% 15,09 15,38 15,28 15,30 15,35 408 196.810.500
3/7/2018 15,09 15,10 +1,41% 14,91 15,18 15,04 15,03 15,10 1.088 371.266.100
2/7/2018 14,70 14,89 -1,19% 14,42 15,08 14,81 14,88 14,89 1.726 403.446.900
29/6/2018 15,21 15,07 0,00% 14,89 15,41 15,11 15,01 15,07 4.736 1.323.304.700
28/6/2018 15,02 15,07 +0,47% 14,96 15,17 15,03 15,07 15,12 2.953 797.332.300
27/6/2018 15,29 15,00 -1,96% 15,00 15,45 15,21 15,00 15,12 1.754 373.106.100
26/6/2018 15,29 15,30 +0,26% 15,21 15,48 15,35 15,30 15,40 1.701 328.550.200
25/6/2018 15,21 15,26 +0,86% 14,96 15,26 15,14 15,21 15,26 2.614 1.191.262.200
22/6/2018 15,07 15,13 +0,46% 14,88 15,44 15,08 15,07 15,13 1.834 347.773.200
21/6/2018 15,22 15,06 -0,92% 14,93 15,40 15,05 15,05 15,06 2.299 488.609.200
20/6/2018 15,13 15,20 +0,40% 15,07 15,60 15,23 15,17 15,29 1.977 612.596.400
19/6/2018 14,70 15,14 +1,95% 14,70 15,41 15,13 15,13 15,14 2.390 556.941.900
18/6/2018 15,32 14,85 -2,94% 14,78 15,32 14,89 14,85 14,91 2.110 659.627.200
15/6/2018 14,99 15,30 +2,00% 14,72 15,30 15,02 15,05 15,30 2.099 673.950.700
14/6/2018 15,60 15,00 -2,79% 15,00 15,63 15,13 15,00 15,07 1.841 475.531.400
13/6/2018 15,20 15,43 +1,38% 15,08 15,52 15,26 15,35 15,43 1.862 522.044.700
12/6/2018 15,10 15,22 +1,40% 14,97 15,35 15,20 15,15 15,22 1.774 825.673.700
11/6/2018 15,36 15,01 -2,21% 14,97 15,58 15,15 15,01 15,03 1.864 474.901.300
8/6/2018 15,30 15,35 +0,85% 14,91 15,59 15,15 15,29 15,36 2.138 525.102.700
7/6/2018 15,75 15,22 -3,37% 14,83 15,76 15,15 15,22 15,27 3.845 1.554.763.800
6/6/2018 16,24 15,75 -3,14% 15,51 16,26 15,90 15,75 15,81 2.316 911.607.500
5/6/2018 16,85 16,26 -3,62% 16,08 16,85 16,34 16,25 16,26 2.509 773.081.200
4/6/2018 16,27 16,87 +3,75% 16,27 16,89 16,63 16,85 16,87 2.483 880.423.200
1/6/2018 16,40 16,26 -0,85% 16,21 16,68 16,34 16,26 16,29 2.268 818.016.100
30/5/2018 16,08 16,40 +2,12% 16,08 16,40 16,20 16,40 16,43 2.831 880.797.700
29/5/2018 16,15 16,06 -0,86% 16,02 16,40 16,16 16,06 16,08 2.527 738.567.700
28/5/2018 16,77 16,20 -3,63% 16,20 16,77 16,30 16,20 16,25 1.622 497.992.600
25/5/2018 16,84 16,81 -0,18% 16,68 17,16 16,88 16,78 16,84 2.332 684.006.800
24/5/2018 16,48 16,84 +0,48% 16,32 17,10 16,85 16,81 16,88 2.813 736.024.400
23/5/2018 16,63 16,76 0,00% 16,35 16,83 16,65 16,67 16,77 2.314 929.637.800
22/5/2018 16,63 16,76 +0,96% 16,62 17,00 16,83 16,76 16,87 1.716 440.397.500
21/5/2018 16,75 16,60 -0,30% 16,46 16,84 16,55 16,60 16,62 2.840 743.134.700
18/5/2018 16,50 16,65 -0,06% 16,16 16,85 16,48 16,64 16,65 2.536 646.923.700
17/5/2018 17,00 16,66 -2,00% 16,55 17,05 16,76 16,60 16,69 2.547 790.007.700
16/5/2018 16,71 17,00 +0,89% 16,71 17,24 17,07 17,00 17,04 1.653 405.960.900
15/5/2018 16,90 16,85 -0,88% 16,57 17,06 16,77 16,80 16,89 3.239 885.819.900
14/5/2018 17,45 17,00 -2,30% 16,81 17,45 16,96 17,00 17,05 4.849 1.204.849.900
11/5/2018 17,40 17,40 0,00% 17,19 17,51 17,31 17,30 17,40 2.583 622.867.800
10/5/2018 17,34 17,40 +0,35% 17,16 17,48 17,33 17,40 17,41 2.767 703.811.900
9/5/2018 17,30 17,34 -0,34% 17,02 17,48 17,20 17,30 17,34 2.105 569.247.200
8/5/2018 17,27 17,40 +0,87% 16,94 17,41 17,28 17,36 17,46 1.675 402.282.100
7/5/2018 16,81 17,25 +2,74% 16,81 17,59 17,33 17,20 17,25 1.882 512.241.700
4/5/2018 17,60 16,79 -4,33% 16,79 17,60 17,08 16,79 16,95 2.295 1.016.037.800
3/5/2018 18,54 17,55 -5,14% 17,26 18,57 17,66 17,55 17,71 3.585 1.595.340.300
2/5/2018 18,74 18,50 -1,39% 18,38 18,89 18,64 18,49 18,60 2.531 930.606.900
30/4/2018 18,50 18,76 +1,63% 18,50 18,96 18,77 18,75 18,76 2.926 939.189.300
27/4/2018 18,45 18,46 +0,22% 18,16 18,46 18,33 18,37 18,46 1.226 287.658.600
26/4/2018 18,19 18,42 +1,49% 18,07 18,42 18,34 18,33 18,42 1.285 388.303.400
25/4/2018 17,68 18,15 +2,60% 17,50 18,15 17,76 18,01 18,15 2.258 725.454.800
24/4/2018 18,12 17,69 -2,37% 17,69 18,43 17,96 17,69 17,70 2.489 705.125.900
23/4/2018 18,25 18,12 -0,66% 18,12 18,59 18,34 18,12 18,27 2.377 712.463.500
20/4/2018 18,36 18,24 -0,49% 18,00 18,40 18,18 18,15 18,24 2.187 568.419.200
19/4/2018 18,49 18,33 -0,16% 18,22 18,49 18,33 18,33 18,38 1.292 345.684.200
18/4/2018 17,93 18,36 +2,28% 17,93 18,43 18,27 18,35 18,36 2.277 662.382.700
17/4/2018 17,78 17,95 +0,96% 17,63 18,04 17,81 17,91 17,98 1.826 529.285.200
16/4/2018 18,04 17,78 -1,50% 17,60 18,05 17,72 17,76 17,78 2.965 727.301.500
13/4/2018 18,38 18,05 -1,63% 17,88 18,65 18,05 18,05 18,06 3.006 1.338.305.200
12/4/2018 18,00 18,35 +1,94% 17,94 18,40 18,26 18,30 18,40 1.540 458.450.100
11/4/2018 17,69 18,00 +1,98% 17,53 18,06 17,93 0,00 0,00 2.158 587.101.900
10/4/2018 17,91 17,65 -1,40% 17,45 17,93 17,59 17,53 17,65 3.566 1.348.762.400
9/4/2018 18,15 17,90 -1,10% 17,58 18,19 17,80 17,61 17,91 2.992 958.603.800
6/4/2018 18,35 18,10 -1,36% 17,87 18,35 18,02 18,10 18,13 2.097 551.775.700
5/4/2018 18,26 18,35 +1,38% 18,03 18,58 18,26 18,11 18,38 1.744 460.007.900
4/4/2018 18,15 18,10 -0,82% 17,81 18,17 17,98 18,04 18,13 1.846 696.295.900
3/4/2018 18,17 18,25 +0,55% 18,10 18,48 18,22 18,13 18,25 2.355 1.036.022.200
2/4/2018 18,15 18,15 0,00% 17,83 18,24 18,00 18,15 18,16 1.610 541.954.400
29/3/2018 17,80 18,15 +2,25% 17,77 18,30 18,07 18,13 18,16 2.206 655.693.100
28/3/2018 17,75 17,75 0,00% 17,57 17,90 17,74 17,72 17,75 1.435 324.931.600
27/3/2018 17,98 17,75 -1,93% 17,71 18,12 17,86 17,75 17,82 1.532 375.867.200
26/3/2018 17,72 18,10 +1,69% 17,72 18,10 17,94 18,03 18,10 1.343 367.252.600
23/3/2018 18,00 17,80 -1,11% 17,70 18,08 17,82 17,76 17,80 1.478 457.809.600
22/3/2018 17,90 18,00 +0,33% 17,50 18,45 17,97 17,95 18,00 2.412 719.057.900
21/3/2018 18,40 17,94 -1,97% 17,94 18,40 18,04 17,94 18,05 1.783 567.290.000
20/3/2018 18,20 18,30 +0,66% 18,10 18,43 18,25 18,19 18,30 1.554 438.536.800
19/3/2018 18,41 18,18 -1,20% 18,05 18,75 18,24 18,14 18,18 1.642 453.732.400
16/3/2018 18,59 18,40 -1,02% 18,21 18,59 18,38 18,38 18,40 2.107 553.880.800
15/3/2018 18,00 18,59 +2,76% 17,82 18,59 18,20 18,44 18,59 2.284 632.982.100
14/3/2018 18,56 18,09 -2,37% 17,96 18,65 18,22 18,09 18,10 1.824 751.484.000
13/3/2018 19,33 18,53 -3,99% 18,50 19,41 18,69 18,53 18,55 2.900 1.070.246.800
12/3/2018 19,18 19,30 +0,63% 19,18 19,53 19,33 19,30 19,33 2.267 751.815.000
9/3/2018 18,80 19,18 +2,29% 18,60 19,18 18,94 19,11 19,18 1.937 634.618.200
8/3/2018 18,80 18,75 +0,70% 18,56 18,84 18,73 18,71 18,75 1.714 458.984.900
7/3/2018 18,72 18,62 -0,48% 18,35 18,79 18,56 18,51 18,62 1.409 449.553.600
6/3/2018 18,99 18,71 -1,11% 18,70 19,26 18,81 18,71 18,80 1.794 601.646.800
5/3/2018 18,92 18,92 +0,32% 18,68 19,01 18,86 18,92 18,99 1.501 548.303.700
2/3/2018 18,89 18,86 +0,43% 18,40 18,93 18,60 18,86 18,91 2.426 1.008.965.700
1/3/2018 18,90 18,78 -0,32% 18,43 19,05 18,75 18,74 18,78 1.856 756.908.100
28/2/2018 19,30 18,84 -1,88% 18,80 19,30 18,96 18,84 18,91 2.344 1.437.670.800
27/2/2018 19,80 19,20 -2,54% 18,88 19,80 19,33 19,20 19,37 2.088 876.172.700
26/2/2018 19,76 19,70 -0,20% 19,65 20,00 19,76 19,69 19,70 1.747 572.160.400
23/2/2018 19,78 19,74 +0,10% 19,54 19,90 19,74 19,72 19,79 2.460 2.001.410.100
22/2/2018 19,55 19,72 +0,87% 19,45 19,83 19,65 19,68 19,72 2.774 1.609.231.700
21/2/2018 19,60 19,55 -0,20% 19,40 19,83 19,68 19,55 19,56 2.821 1.212.387.800
20/2/2018 19,29 19,59 +1,50% 19,24 19,67 19,52 19,50 19,59 2.394 690.343.300
19/2/2018 19,00 19,30 +1,37% 19,00 19,60 19,27 19,30 19,33 1.694 637.538.300
16/2/2018 19,01 19,04 +0,21% 18,77 19,17 18,99 19,04 19,08 2.159 607.262.500
15/2/2018 19,00 19,00 0,00% 18,89 19,12 19,01 19,00 19,08 1.623 446.192.500
14/2/2018 18,75 19,00 +1,71% 18,73 19,20 18,92 18,97 19,02 1.692 472.252.200
9/2/2018 18,76 18,68 -0,43% 18,04 18,76 18,42 18,43 18,68 2.797 847.675.800
8/2/2018 19,23 18,76 -2,14% 18,56 19,39 18,88 18,75 18,76 3.181 989.176.800
7/2/2018 19,04 19,17 +0,89% 18,85 19,21 19,08 19,15 19,17 2.759 846.141.800
6/2/2018 18,67 19,00 +0,42% 18,30 19,14 18,83 19,00 19,03 2.231 854.845.300
5/2/2018 18,99 18,92 +0,05% 18,74 19,21 18,97 18,91 18,92 2.497 949.652.000
2/2/2018 19,08 18,91 -1,20% 18,74 19,08 18,87 18,86 18,91 2.037 676.103.400
1/2/2018 18,84 19,14 +0,95% 18,82 19,30 19,13 19,08 19,14 2.108 708.111.000
31/1/2018 18,55 18,96 +2,93% 18,53 19,35 18,93 18,96 18,97 2.473 882.725.700
30/1/2018 18,22 18,42 +0,33% 18,15 18,49 18,31 18,42 18,50 1.461 356.769.200
29/1/2018 18,45 18,36 -0,97% 18,20 18,60 18,39 18,36 18,37 1.784 477.805.800
26/1/2018 18,70 18,54 -0,32% 18,28 18,89 18,46 18,54 18,55 3.546 1.067.802.400
24/1/2018 17,79 18,60 +4,55% 17,66 18,60 17,99 18,11 18,60 2.170 611.923.300
23/1/2018 17,91 17,79 -0,73% 17,70 17,98 17,81 17,72 17,79 2.047 464.697.300
22/1/2018 17,87 17,92 +0,28% 17,65 18,00 17,74 17,92 17,95 1.842 1.278.839.300
19/1/2018 17,60 17,87 +1,53% 17,56 17,87 17,70 17,82 17,87 1.922 664.897.900
18/1/2018 17,50 17,60 +0,63% 17,27 17,62 17,52 17,57 17,60 1.803 606.204.500
17/1/2018 17,50 17,49 0,00% 17,41 17,68 17,52 17,49 17,54 2.666 1.034.273.600
16/1/2018 17,47 17,49 -0,06% 17,37 17,54 17,45 17,40 17,49 1.578 449.512.500
15/1/2018 17,27 17,50 +1,45% 17,27 17,50 17,38 17,30 17,50 1.167 296.632.700
12/1/2018 17,20 17,25 -0,63% 17,13 17,36 17,27 17,25 17,27 1.786 551.546.500
11/1/2018 17,13 17,36 +1,52% 17,00 17,47 17,25 17,36 17,43 1.295 321.506.700
10/1/2018 16,90 17,10 +0,35% 16,82 17,10 17,01 17,10 17,11 1.590 371.522.300
9/1/2018 17,06 17,04 +0,24% 16,79 17,07 16,99 17,00 17,04 1.673 466.624.800
8/1/2018 16,90 17,00 +0,95% 16,80 17,15 17,00 16,98 17,03 2.651 649.337.700
5/1/2018 16,61 16,84 +1,45% 16,41 16,84 16,64 16,80 16,84 1.637 461.180.600
4/1/2018 16,72 16,60 -0,30% 16,47 16,74 16,61 16,60 16,62 2.251 679.416.400
3/1/2018 16,73 16,65 +0,42% 16,41 16,73 16,53 16,65 16,67 1.858 506.555.600
2/1/2018 16,83 16,58 -3,49% 16,56 16,85 16,65 16,57 16,60 2.024 543.316.000
28/12/2017 16,71 17,18 +2,81% 16,71 17,18 16,93 17,00 17,18 2.089 895.319.800
27/12/2017 16,50 16,71 +1,33% 16,37 16,73 16,50 16,65 16,71 2.214 1.261.125.000
26/12/2017 16,37 16,49 +0,86% 16,37 16,95 16,66 16,45 16,49 2.495 700.705.100
22/12/2017 16,05 16,35 +2,00% 15,97 16,37 16,19 16,30 16,35 1.692 449.209.900
21/12/2017 15,81 16,03 +2,04% 15,75 16,17 15,97 16,03 16,05 1.905 501.987.200
20/12/2017 15,68 15,71 +0,26% 15,68 15,92 15,79 15,71 15,80 2.029 545.599.400
19/12/2017 15,71 15,67 -0,06% 15,55 15,84 15,65 15,66 15,67 1.883 537.925.300
18/12/2017 15,66 15,68 +1,49% 15,37 15,77 15,58 15,68 15,73 1.550 1.290.110.200
15/12/2017 15,23 15,45 +1,44% 15,15 15,49 15,33 15,45 15,49 2.736 811.142.400
14/12/2017 15,77 15,23 -3,12% 15,23 15,79 15,40 15,23 15,30 4.729 1.676.826.400
13/12/2017 16,06 15,72 -1,63% 15,72 16,12 15,89 15,72 15,84 2.267 744.153.000
12/12/2017 15,75 15,98 +0,76% 15,61 16,04 15,83 15,98 16,05 1.607 387.985.500
11/12/2017 16,00 15,86 -0,69% 15,70 16,16 15,80 15,77 15,86 2.942 722.566.800
8/12/2017 16,00 15,97 +0,44% 15,73 16,20 15,94 15,90 15,97 1.924 437.475.100
7/12/2017 15,93 15,90 -1,36% 15,62 16,01 15,80 15,84 15,90 3.336 889.353.400
6/12/2017 16,00 16,12 +0,12% 15,84 16,19 16,00 16,10 16,12 4.724 1.333.268.200
5/12/2017 15,91 16,10 +1,26% 15,89 16,42 16,17 16,07 16,10 3.933 1.295.165.400
4/12/2017 15,90 15,90 0,00% 15,90 16,22 16,03 15,90 15,99 1.998 432.519.000
1/12/2017 16,23 15,90 -2,27% 15,82 16,23 15,94 15,89 15,90 2.149 632.793.100
30/11/2017 16,20 16,27 +1,18% 15,62 16,27 15,88 16,03 16,27 2.267 856.891.600
29/11/2017 16,59 16,08 -2,55% 16,01 16,62 16,18 16,08 16,15 2.066 649.137.100
28/11/2017 16,80 16,50 -0,54% 16,44 16,80 16,55 16,45 16,50 1.540 367.056.700
27/11/2017 16,60 16,59 -0,06% 16,29 16,60 16,42 16,44 16,59 1.328 380.301.300
24/11/2017 16,83 16,60 -0,60% 16,50 16,83 16,57 16,55 16,60 1.251 1.234.762.300
23/11/2017 16,50 16,70 +0,85% 16,20 16,73 16,49 16,63 16,70 1.065 320.734.600
22/11/2017 16,80 16,56 -1,43% 16,46 16,86 16,64 16,56 16,61 1.833 428.067.200
21/11/2017 16,49 16,80 +2,44% 16,49 16,80 16,70 16,75 16,80 2.144 620.438.400
17/11/2017 16,15 16,40 +2,05% 16,08 16,44 16,28 16,40 16,41 1.923 478.823.400
16/11/2017 15,90 16,07 +1,71% 15,87 16,26 16,10 16,07 16,08 3.968 1.052.266.800
14/11/2017 16,27 15,80 -2,77% 15,71 16,27 15,98 15,80 15,86 2.334 738.581.200
13/11/2017 16,25 16,25 0,00% 15,81 16,35 16,14 16,25 16,31 2.198 1.177.145.200
10/11/2017 16,35 16,25 -0,25% 16,13 16,38 16,25 16,25 16,32 2.451 1.510.499.000
9/11/2017 16,55 16,29 -1,57% 16,18 16,55 16,33 16,28 16,29 4.101 1.310.068.500
8/11/2017 16,55 16,55 0,00% 16,10 16,64 16,30 16,55 16,58 3.766 1.200.136.900
7/11/2017 16,58 16,55 -0,18% 16,08 16,64 16,29 16,41 16,55 2.576 698.437.900
6/11/2017 16,91 16,58 -1,89% 16,37 16,93 16,56 16,51 16,58 3.109 851.167.000
3/11/2017 17,53 16,90 -3,87% 16,59 17,53 16,91 16,90 16,91 3.546 1.249.676.400
1/11/2017 17,96 17,58 -2,06% 17,53 18,17 17,82 17,58 17,59 2.452 1.087.219.300
31/10/2017 18,10 17,95 -0,17% 17,68 18,10 17,84 17,95 17,99 2.399 811.498.200
30/10/2017 18,02 17,98 -0,66% 17,76 18,26 18,02 17,89 17,98 2.105 720.528.200
27/10/2017 18,00 18,10 +0,72% 17,36 18,21 17,96 18,10 18,14 3.327 1.066.010.900
26/10/2017 18,42 17,97 -1,80% 17,90 18,51 18,13 17,96 17,97 2.281 602.683.400
25/10/2017 18,32 18,30 -0,33% 18,05 18,54 18,25 18,30 18,31 3.079 840.362.100
24/10/2017 18,16 18,36 +1,49% 18,06 18,43 18,27 18,24 18,36 2.423 959.594.100
23/10/2017 18,13 18,09 +0,22% 17,95 18,20 18,11 18,09 18,10 1.874 812.479.600
20/10/2017 18,00 18,05 +0,28% 17,97 18,08 18,03 18,05 18,07 1.561 400.658.600
19/10/2017 18,00 18,00 0,00% 17,81 18,03 17,93 18,00 18,01 1.775 430.014.200
18/10/2017 18,00 18,00 0,00% 17,93 18,13 18,00 18,00 18,03 1.725 488.542.700
17/10/2017 18,08 18,00 -0,22% 17,75 18,08 17,93 18,00 18,01 2.023 543.997.600
16/10/2017 17,77 18,04 +1,63% 17,66 18,10 17,90 17,93 18,04 2.127 560.653.100
13/10/2017 17,81 17,75 0,00% 17,61 17,90 17,78 17,75 17,80 2.175 526.208.800
11/10/2017 18,23 17,75 -2,69% 17,72 18,23 17,80 17,75 17,80 3.459 1.286.433.000
10/10/2017 18,10 18,24 +1,16% 17,91 18,25 18,09 18,18 18,24 1.747 552.120.100
9/10/2017 17,90 18,03 +0,73% 17,56 18,03 17,80 17,96 18,03 2.500 652.376.300
6/10/2017 18,30 17,90 -2,13% 17,68 18,40 17,88 17,90 17,91 3.309 1.246.162.300
5/10/2017 18,30 18,29 +1,05% 18,12 18,60 18,37 18,29 18,30 2.619 899.067.300
4/10/2017 18,17 18,10 -0,39% 17,89 18,34 18,08 18,10 18,11 2.970 855.171.800
3/10/2017 17,85 18,17 +1,85% 17,75 18,35 18,15 18,17 18,24 2.148 701.039.200
2/10/2017 17,64 17,84 +1,13% 17,33 17,84 17,64 17,81 17,84 1.718 443.787.700
29/9/2017 17,29 17,64 +3,04% 17,23 17,65 17,51 17,51 17,64 2.289 649.602.600
28/9/2017 17,45 17,12 -1,50% 17,08 17,45 17,14 17,11 17,12 3.220 822.296.400
27/9/2017 17,68 17,38 -1,14% 17,02 17,68 17,44 17,38 17,45 3.582 1.280.191.900
26/9/2017 17,81 17,58 -0,68% 17,51 17,92 17,64 17,56 17,58 2.458 565.246.400
25/9/2017 18,21 17,70 -2,75% 17,62 18,21 17,90 17,70 17,80 2.317 703.647.100
22/9/2017 18,11 18,20 0,00% 17,99 18,29 18,14 18,12 18,20 2.573 578.868.700
21/9/2017 18,22 18,20 +0,11% 18,00 18,33 18,14 18,10 18,20 2.398 601.343.600
20/9/2017 18,49 18,18 -1,36% 17,82 18,51 18,18 18,17 18,18 2.920 833.795.000
19/9/2017 18,45 18,43 +0,38% 18,01 18,45 18,27 18,36 18,43 2.588 743.790.800
18/9/2017 18,23 18,36 +0,77% 18,22 18,45 18,35 18,33 18,36 2.083 834.668.600
15/9/2017 18,00 18,22 +1,22% 17,78 18,23 18,09 18,22 18,23 2.322 679.585.100
14/9/2017 18,18 18,00 -1,10% 17,78 18,18 17,95 17,99 18,00 2.548 691.128.600
13/9/2017 17,61 18,20 +3,35% 17,24 18,20 17,85 18,17 18,20 2.702 816.175.800
12/9/2017 17,95 17,61 -1,62% 17,41 18,09 17,87 17,61 17,62 1.930 689.710.800
11/9/2017 17,57 17,90 +2,93% 17,54 17,95 17,80 17,86 17,90 2.838 1.007.041.200
8/9/2017 17,54 17,39 +0,69% 17,08 17,54 17,21 17,35 17,39 1.544 378.519.100
6/9/2017 17,13 17,27 +0,94% 16,93 17,53 17,24 17,27 17,34 3.433 1.457.932.900
5/9/2017 17,54 17,11 -2,23% 16,82 17,70 17,33 17,11 17,20 3.086 1.586.699.700
4/9/2017 17,50 17,50 0,00% 17,36 17,73 17,54 17,43 17,50 1.150 339.479.900
1/9/2017 17,12 17,50 +2,88% 17,12 17,55 17,43 17,37 17,50 1.878 534.094.600
31/8/2017 17,63 17,01 -2,63% 17,01 17,70 17,12 17,01 17,03 4.764 2.022.865.800
30/8/2017 17,82 17,47 -1,91% 17,38 17,82 17,50 17,47 17,53 2.018 718.431.000
29/8/2017 17,88 17,81 -0,45% 17,57 18,11 17,77 17,81 17,90 1.798 588.885.800
28/8/2017 17,75 17,89 +0,85% 17,53 17,90 17,71 17,84 17,89 1.156 437.665.900
25/8/2017 18,09 17,74 -1,88% 17,71 18,20 17,83 17,74 17,84 1.442 587.192.700
24/8/2017 18,25 18,08 -0,50% 18,00 18,34 18,12 18,07 18,08 1.989 699.818.100
23/8/2017 17,86 18,17 +2,14% 17,85 18,20 18,04 18,17 18,18 1.828 929.862.500
22/8/2017 17,40 17,79 +2,95% 17,31 17,79 17,62 17,75 17,79 3.307 969.981.400
21/8/2017 17,50 17,28 -0,40% 17,23 17,54 17,36 17,28 17,29 2.266 521.216.200
18/8/2017 17,21 17,35 +0,87% 16,73 17,40 17,18 17,30 17,35 1.369 358.472.900
17/8/2017 17,34 17,20 -0,58% 17,07 17,43 17,23 17,07 17,20 858 250.706.000
16/8/2017 17,36 17,30 -0,46% 17,07 17,48 17,24 17,30 17,32 1.067 400.124.400
15/8/2017 17,51 17,38 -0,69% 17,27 17,70 17,38 17,26 17,38 1.843 525.389.100
14/8/2017 17,20 17,50 +2,34% 17,20 17,60 17,42 17,50 17,51 3.453 1.184.450.300
11/8/2017 16,90 17,10 +1,48% 16,57 17,15 16,96 17,08 17,13 2.708 773.940.700
10/8/2017 16,60 16,85 +1,57% 16,51 16,97 16,83 16,83 16,94 1.576 479.996.500
9/8/2017 16,32 16,59 +1,72% 16,31 16,64 16,52 16,57 16,59 1.746 527.992.000
8/8/2017 16,39 16,31 -0,49% 16,25 16,55 16,39 16,31 16,34 1.542 1.143.979.900
7/8/2017 16,40 16,39 -0,06% 16,30 16,55 16,40 16,39 16,43 873 432.651.500
4/8/2017 16,42 16,40 0,00% 16,39 16,51 16,42 16,39 16,40 578 187.856.500
3/8/2017 16,65 16,40 -1,20% 16,34 16,65 16,40 16,38 16,40 851 354.188.500
2/8/2017 16,54 16,60 +0,67% 16,40 16,88 16,73 16,60 16,70 1.250 822.347.100
1/8/2017 16,37 16,49 +0,73% 16,37 16,87 16,54 16,47 16,49 1.513 650.099.900
31/7/2017 16,37 16,37 +0,99% 16,16 16,45 16,29 16,16 16,38 1.005 451.323.400
28/7/2017 16,23 16,21 -0,06% 16,21 16,45 16,29 16,21 16,29 815 234.663.600
27/7/2017 16,47 16,22 -1,70% 16,22 16,71 16,50 16,22 16,51 909 299.804.400
26/7/2017 16,60 16,50 0,00% 16,43 16,78 16,58 16,50 16,55 1.301 278.889.200
25/7/2017 16,58 16,50 -0,24% 16,35 16,80 16,56 16,50 16,62 1.595 439.019.800
24/7/2017 16,59 16,54 +0,85% 16,27 16,61 16,47 16,43 16,54 430 113.645.800
21/7/2017 16,61 16,40 -1,50% 16,32 16,82 16,41 16,38 16,40 1.470 395.533.200
20/7/2017 16,71 16,65 -0,42% 16,58 17,01 16,72 16,53 16,65 400 201.522.000
19/7/2017 16,84 16,72 -0,77% 16,72 17,01 16,82 16,71 16,75 1.196 402.246.300
18/7/2017 16,78 16,85 +0,42% 16,74 17,27 16,98 16,85 17,05 1.397 667.929.800
17/7/2017 16,84 16,78 +0,06% 16,56 16,88 16,74 16,77 16,78 1.540 405.663.800
14/7/2017 16,85 16,77 -0,47% 16,65 16,88 16,76 16,77 16,78 2.520 595.856.200
13/7/2017 16,44 16,85 +2,43% 16,39 16,85 16,68 16,77 16,85 1.271 477.325.200
12/7/2017 16,03 16,45 +3,39% 15,88 16,55 16,32 16,44 16,45 2.294 818.743.600
11/7/2017 15,62 15,91 +1,86% 15,55 15,96 15,69 15,91 15,99 1.876 919.712.500
10/7/2017 15,69 15,62 +0,45% 15,42 15,69 15,53 15,62 15,63 1.668 476.039.300
7/7/2017 15,87 15,55 -1,89% 15,48 15,87 15,57 15,55 15,66 2.107 736.247.700
6/7/2017 15,85 15,85 +0,19% 15,51 15,92 15,73 15,79 15,85 2.411 797.882.500
5/7/2017 15,88 15,82 -0,38% 15,68 16,03 15,89 15,82 15,89 1.117 808.532.000
4/7/2017 16,20 15,88 -1,37% 15,76 16,20 15,87 15,88 15,90 917 275.338.300
3/7/2017 16,40 16,10 -4,11% 15,96 16,40 16,08 16,10 16,12 536 177.465.300
30/6/2017 16,79 16,79 +0,24% 16,54 16,86 16,70 16,67 16,79 1.230 526.786.800
29/6/2017 16,60 16,75 +2,13% 16,27 16,75 16,52 16,67 16,75 788 238.285.000
28/6/2017 16,51 16,40 +0,43% 16,21 16,51 16,36 16,40 16,43 1.269 429.170.400
27/6/2017 16,45 16,33 -0,73% 16,31 16,52 16,39 16,33 16,38 1.356 355.491.300
26/6/2017 16,20 16,45 +1,54% 16,20 16,50 16,42 16,40 16,50 674 305.654.700
23/6/2017 16,34 16,20 -0,92% 15,65 16,35 15,96 16,20 16,23 2.006 619.360.600
22/6/2017 16,47 16,35 -0,55% 16,27 16,49 16,38 16,35 16,41 1.380 539.264.200
21/6/2017 16,54 16,44 +0,37% 16,21 16,56 16,35 16,39 16,44 1.737 502.051.600
20/6/2017 17,07 16,38 -3,65% 16,38 17,07 16,57 16,38 16,40 1.172 583.644.900
19/6/2017 17,15 17,00 -0,87% 16,62 17,22 16,94 17,00 17,01 2.184 545.665.300
16/6/2017 17,39 17,15 -0,81% 16,90 17,39 17,07 17,13 17,15 1.009 742.000.700
14/6/2017 16,70 17,29 +3,53% 16,67 17,50 17,10 17,19 17,29 1.782 1.031.926.100
13/6/2017 16,39 16,70 +1,09% 16,34 16,70 16,51 16,66 16,77 815 245.298.200
12/6/2017 16,38 16,52 +0,73% 16,33 16,63 16,50 16,52 16,63 1.073 398.526.900
9/6/2017 17,09 16,40 -2,96% 16,33 17,10 16,48 16,40 16,60 1.596 757.736.900
8/6/2017 17,19 16,90 -1,17% 16,55 17,19 16,75 16,76 16,90 1.149 382.069.500
7/6/2017 17,44 17,10 +1,06% 16,79 17,44 16,96 17,10 17,13 1.051 387.483.900
6/6/2017 16,81 16,92 +0,65% 16,66 16,99 16,83 16,92 16,99 1.692 466.571.000
5/6/2017 17,08 16,81 -1,58% 16,69 17,09 16,85 16,81 16,82 778 267.862.600
2/6/2017 16,77 17,08 +1,91% 16,64 17,09 16,88 16,69 17,08 1.392 605.911.500
1/6/2017 17,40 16,76 -3,46% 16,76 17,59 17,11 16,76 16,80 1.587 786.977.900
31/5/2017 17,70 17,36 -1,42% 17,14 17,70 17,41 17,36 17,40 2.354 980.042.000
30/5/2017 17,75 17,61 -0,17% 17,46 17,76 17,59 17,61 17,70 1.472 510.537.200
29/5/2017 18,24 17,64 -3,29% 17,50 18,25 17,70 17,64 17,80 1.297 441.195.900
26/5/2017 17,77 18,24 +3,17% 17,69 18,39 18,13 18,20 18,24 2.497 729.404.500
25/5/2017 17,31 17,68 +2,20% 17,10 18,08 17,52 17,67 17,68 1.668 583.679.100
24/5/2017 16,75 17,30 +3,16% 16,75 17,58 17,25 17,30 17,34 1.160 383.511.200
23/5/2017 16,80 16,77 +1,39% 16,37 16,85 16,71 16,77 16,80 2.111 549.983.100
22/5/2017 17,30 16,54 -4,72% 16,01 17,30 16,41 16,28 16,54 1.491 775.606.700
19/5/2017 17,06 17,36 +2,12% 16,70 17,59 17,19 16,95 17,36 1.585 609.488.800
18/5/2017 16,05 17,00 -11,55% 16,05 17,30 16,91 17,00 17,10 1.661 925.196.100
17/5/2017 19,40 19,22 -0,98% 19,08 19,40 19,24 19,22 19,26 985 415.248.100
16/5/2017 19,43 19,41 +0,73% 19,08 19,45 19,27 19,32 19,41 1.388 539.988.400
15/5/2017 19,27 19,27 0,00% 19,10 19,59 19,25 19,27 19,36 1.617 982.134.500
12/5/2017 19,40 19,27 -0,67% 19,27 19,68 19,50 19,26 19,41 1.069 556.179.400
11/5/2017 19,37 19,40 0,00% 19,07 19,61 19,37 19,40 19,47 1.863 1.949.517.200
10/5/2017 19,15 19,40 +2,48% 18,74 19,40 19,22 19,30 19,40 1.613 647.771.000
9/5/2017 18,25 18,93 +4,70% 18,05 19,04 18,68 18,80 18,93 1.439 939.303.100
8/5/2017 18,05 18,08 +0,56% 17,86 18,37 18,06 17,97 18,08 1.074 495.683.100
5/5/2017 18,40 17,98 -1,69% 17,98 18,40 18,11 17,98 18,16 1.626 744.811.900
4/5/2017 18,70 18,29 -2,71% 17,79 18,70 18,12 18,00 18,29 1.659 633.304.900
3/5/2017 18,67 18,80 +0,80% 18,37 18,80 18,53 18,65 18,80 1.024 435.419.000
2/5/2017 17,81 18,65 +4,66% 17,79 18,65 18,39 18,65 18,67 1.341 612.284.100
28/4/2017 17,65 17,82 +1,54% 17,48 17,82 17,67 17,72 17,82 955 688.985.600
27/4/2017 17,94 17,55 -1,13% 17,36 17,95 17,55 17,55 17,67 1.277 476.941.600
26/4/2017 17,92 17,75 -1,33% 17,41 17,92 17,56 17,50 17,75 1.080 387.584.900
25/4/2017 17,42 17,99 +2,92% 17,17 17,99 17,44 17,37 17,99 1.418 508.768.000
24/4/2017 17,37 17,48 +1,04% 17,21 17,60 17,41 17,22 17,48 863 226.447.400
20/4/2017 17,40 17,30 -0,57% 17,10 17,57 17,31 17,30 17,35 1.155 414.182.700
19/4/2017 18,15 17,40 -2,79% 17,19 18,15 17,43 17,40 17,42 1.330 463.635.200
18/4/2017 17,93 17,90 -0,56% 17,62 18,03 17,79 17,90 17,95 1.204 336.295.600
17/4/2017 17,43 18,00 +4,47% 17,21 18,02 17,72 17,98 18,06 709 345.210.100
13/4/2017 17,74 17,23 -2,49% 17,16 17,74 17,32 17,22 17,23 1.506 514.950.200
12/4/2017 18,07 17,67 -2,21% 17,50 18,07 17,72 17,60 17,67 2.384 1.190.377.200
11/4/2017 18,40 18,07 -1,42% 18,07 18,50 18,21 18,07 18,27 2.387 964.805.000
10/4/2017 18,48 18,33 -0,38% 18,25 18,52 18,36 18,26 18,36 1.005 285.682.000
7/4/2017 18,45 18,40 +0,27% 18,20 19,05 18,43 18,25 18,41 1.476 499.533.000
6/4/2017 18,69 18,35 -1,56% 18,25 18,69 18,36 18,26 18,35 1.374 483.848.400
5/4/2017 18,55 18,64 +0,11% 18,45 18,77 18,58 18,46 18,65 1.950 722.494.000
4/4/2017 18,58 18,62 +0,11% 18,42 18,71 18,57 18,62 18,67 416 157.498.100
3/4/2017 18,80 18,60 -0,69% 18,42 18,80 18,55 18,47 18,60 732 404.943.900
31/3/2017 18,59 18,73 +0,59% 18,31 18,84 18,60 18,55 18,73 732 451.389.800
30/3/2017 18,11 18,62 +4,49% 18,05 18,75 18,52 18,45 18,65 1.046 485.061.400
29/3/2017 18,55 17,82 -3,94% 17,82 19,26 18,33 17,82 18,98 2.174 1.169.490.800
28/3/2017 18,64 18,55 -0,05% 18,41 18,98 18,69 18,55 18,70 757 260.166.400
27/3/2017 18,54 18,56 -0,96% 18,41 18,80 18,61 18,56 18,68 1.226 357.477.300
24/3/2017 18,59 18,74 -1,37% 18,59 19,31 18,96 18,73 18,74 3.063 2.372.668.600
23/3/2017 18,24 19,00 +4,11% 17,94 19,00 18,62 18,40 19,00 1.673 977.619.800
22/3/2017 17,58 18,25 +4,17% 17,34 18,25 17,90 18,03 18,25 1.501 507.569.200
21/3/2017 18,10 17,52 -3,47% 17,52 18,32 17,83 17,52 17,70 2.589 773.847.800
20/3/2017 18,48 18,15 -1,63% 17,53 18,53 18,10 18,15 18,17 1.996 643.524.900
17/3/2017 18,99 18,45 -2,69% 18,36 19,19 18,51 18,45 18,49 2.255 1.131.836.500
16/3/2017 19,47 18,96 -2,07% 18,90 19,51 19,08 18,96 18,99 2.640 1.180.987.400
15/3/2017 19,69 19,36 -0,41% 18,89 19,69 19,23 19,35 19,51 2.928 911.589.900
14/3/2017 19,85 19,44 -1,57% 19,44 19,85 19,58 19,43 19,45 2.717 936.005.100
13/3/2017 19,73 19,75 +0,15% 19,37 19,94 19,62 19,75 19,79 1.709 680.029.800
10/3/2017 19,20 19,72 +2,55% 19,19 19,72 19,46 19,55 19,72 2.066 895.039.900
9/3/2017 19,80 19,23 -2,63% 19,17 19,80 19,33 19,23 19,25 1.553 610.142.000
8/3/2017 20,15 19,75 -1,69% 19,62 20,40 19,81 19,75 19,77 2.627 1.558.857.600
7/3/2017 19,65 20,09 +2,45% 19,53 20,24 19,87 19,93 20,09 3.104 1.871.690.500
6/3/2017 19,40 19,61 +1,34% 19,40 19,79 19,64 19,61 19,69 2.609 1.510.255.200
3/3/2017 18,87 19,35 +2,76% 18,85 19,39 19,20 19,28 19,35 2.725 1.009.004.300
2/3/2017 18,60 18,83 +0,16% 18,38 18,87 18,72 18,83 18,84 6.346 3.694.268.500
1/3/2017 18,84 18,80 +3,30% 18,30 19,15 18,76 18,80 18,83 5.160 3.315.685.500
24/2/2017 18,74 18,20 -3,19% 18,00 18,78 18,24 18,20 18,21 6.680 1.987.507.000
23/2/2017 18,02 18,80 +4,16% 18,02 19,34 18,84 18,78 18,81 6.905 2.102.227.000
22/2/2017 18,19 18,05 -0,77% 17,95 18,43 18,06 18,00 18,05 4.927 1.381.573.100
21/2/2017 18,76 18,19 -2,68% 18,05 18,95 18,40 18,19 18,33 4.183 1.610.593.400
20/2/2017 18,80 18,69 -0,59% 18,56 19,05 18,76 18,69 18,71 1.750 671.465.300
17/2/2017 19,15 18,80 -2,59% 18,74 19,29 18,92 18,74 18,90 4.045 1.529.119.300
16/2/2017 19,70 19,30 -1,98% 19,07 19,83 19,33 19,27 19,30 4.107 2.020.407.600
15/2/2017 18,90 19,69 +4,35% 18,88 19,82 19,66 19,67 19,69 5.429 3.555.262.100
14/2/2017 18,46 18,87 +1,78% 18,44 18,93 18,75 18,78 18,87 2.403 1.339.107.800
13/2/2017 18,30 18,54 +2,15% 18,12 18,65 18,37 18,45 18,54 1.916 1.396.664.100
10/2/2017 18,06 18,15 +1,11% 18,00 18,32 18,11 18,13 18,15 1.583 675.954.200
9/2/2017 17,10 17,95 +5,65% 17,10 18,00 17,55 17,93 17,95 2.144 702.483.400
8/2/2017 17,08 16,99 -0,64% 16,92 17,30 17,02 16,99 17,00 1.299 387.349.800
7/2/2017 16,91 17,10 +1,48% 16,83 17,10 16,96 17,05 17,10 2.103 723.928.900
6/2/2017 16,80 16,85 +0,30% 16,72 17,05 16,89 16,85 16,87 1.143 413.157.900
3/2/2017 16,70 16,80 +0,54% 16,63 16,84 16,74 16,80 16,82 919 455.413.900
2/2/2017 16,58 16,71 0,00% 16,53 16,90 16,70 16,71 16,75 1.424 361.370.900
1/2/2017 16,71 16,71 +0,97% 16,49 16,92 16,69 16,67 16,71 1.074 496.286.400
31/1/2017 16,52 16,55 +0,18% 16,40 16,67 16,50 16,55 16,58 897 303.838.300
30/1/2017 16,75 16,52 -1,37% 16,42 16,75 16,54 16,48 16,52 574 258.506.800
27/1/2017 16,77 16,75 -0,12% 16,54 16,88 16,59 16,75 16,82 827 2.863.614.600
26/1/2017 16,50 16,77 +2,32% 16,50 16,96 16,61 16,76 16,77 928 2.492.023.900
24/1/2017 15,84 16,39 +3,54% 15,84 16,39 16,04 16,35 16,39 1.032 843.292.000
23/1/2017 15,70 15,83 +1,47% 15,50 15,95 15,74 15,83 15,89 1.117 342.246.900
20/1/2017 15,79 15,60 -0,70% 15,36 15,80 15,50 15,60 15,66 1.188 2.467.118.200
19/1/2017 15,79 15,71 -0,57% 15,57 15,98 15,69 15,71 15,72 760 560.740.400
18/1/2017 15,96 15,80 -0,94% 15,50 16,02 15,78 15,80 15,89 682 616.296.900
17/1/2017 15,87 15,95 +0,50% 15,72 16,04 15,93 15,95 15,99 954 427.266.000
16/1/2017 15,89 15,87 +0,06% 15,64 16,14 15,87 15,83 15,95 2.348 590.209.300
13/1/2017 15,95 15,86 +1,34% 15,53 15,99 15,82 15,86 15,87 2.305 619.915.400
12/1/2017 14,85 15,65 +6,46% 14,85 15,91 15,42 15,63 15,66 2.944 785.240.900
11/1/2017 14,65 14,70 +0,68% 14,61 14,80 14,69 14,70 14,74 1.561 354.710.600
10/1/2017 14,60 14,60 0,00% 14,39 14,72 14,57 14,59 14,62 666 251.348.900
9/1/2017 14,65 14,60 -0,34% 14,42 14,65 14,51 14,44 14,61 765 233.136.400
6/1/2017 14,49 14,65 +0,96% 14,34 14,69 14,52 14,55 14,65 880 243.367.700
5/1/2017 14,29 14,51 +1,61% 14,24 14,55 14,41 14,51 14,52 1.058 294.242.900
4/1/2017 13,82 14,28 +2,88% 13,70 14,32 14,13 14,20 14,28 1.301 440.624.800
3/1/2017 13,41 13,88 +4,28% 13,40 13,88 13,69 13,88 13,89 1.106 366.347.900
2/1/2017 13,40 13,31 -4,45% 13,08 13,52 13,30 13,31 13,34 998 260.557.000
29/12/2016 14,05 13,93 -0,29% 13,85 14,23 14,02 13,93 13,95 2.166 463.070.100
28/12/2016 13,73 13,97 +1,75% 13,70 14,18 13,94 13,97 14,10 1.674 349.850.100
27/12/2016 13,59 13,73 +2,23% 13,42 13,95 13,65 13,62 13,73 834 303.763.400
26/12/2016 13,34 13,43 +0,30% 13,34 13,57 13,43 13,43 13,50 326 66.488.600
23/12/2016 13,21 13,39 +2,06% 13,17 13,64 13,42 13,37 13,39 640 290.181.900
22/12/2016 12,89 13,12 +1,39% 12,85 13,24 12,98 13,04 13,12 507 193.677.900
21/12/2016 13,04 12,94 -0,23% 12,82 13,04 12,95 12,94 12,99 246 64.232.800
20/12/2016 13,16 12,97 -0,23% 12,82 13,23 13,00 12,93 12,97 1.028 275.239.200
19/12/2016 13,35 13,00 -2,62% 12,90 13,45 13,16 13,00 13,08 1.072 358.707.500
16/12/2016 13,15 13,35 +2,38% 12,96 13,65 13,22 13,35 13,36 732 247.589.600
15/12/2016 13,08 13,04 +0,31% 12,86 13,09 12,99 13,00 13,06 756 190.766.600
14/12/2016 13,18 13,00 -0,76% 12,99 13,18 13,05 13,00 13,01 856 328.415.100
13/12/2016 13,11 13,10 +0,46% 13,01 13,32 13,16 13,10 13,14 1.121 223.223.300
12/12/2016 13,60 13,04 -4,12% 12,99 13,60 13,13 13,02 13,04 577 255.092.100
9/12/2016 13,35 13,60 +3,03% 13,19 13,71 13,55 13,59 13,60 821 184.379.500
8/12/2016 13,31 13,20 -0,38% 12,96 13,35 13,11 13,20 13,21 1.403 486.792.000
7/12/2016 13,28 13,25 -0,38% 13,00 13,37 13,13 13,15 13,25 1.192 263.840.100
6/12/2016 13,00 13,30 +2,39% 12,80 13,35 13,01 13,18 13,30 1.489 513.214.900
5/12/2016 13,14 12,99 -0,31% 12,80 13,14 12,96 12,88 12,99 1.022 197.770.300
2/12/2016 12,98 13,03 +0,23% 12,76 13,19 13,01 13,02 13,09 1.841 721.643.000
1/12/2016 13,60 13,00 -5,80% 12,90 13,75 13,15 13,00 13,04 1.625 382.010.300
30/11/2016 13,51 13,80 +2,22% 13,51 13,84 13,74 13,80 13,95 692 323.756.000
29/11/2016 13,70 13,50 -1,68% 13,36 13,86 13,61 13,35 13,50 806 151.261.500
28/11/2016 13,73 13,73 -0,65% 13,62 13,95 13,75 13,72 13,73 1.182 278.377.400
25/11/2016 13,73 13,82 -0,22% 13,48 14,01 13,69 13,82 13,83 1.354 379.106.900
24/11/2016 13,69 13,85 +2,90% 13,53 13,93 13,78 13,77 13,85 844 180.596.100
23/11/2016 13,40 13,46 +0,45% 13,37 13,70 13,51 13,44 13,46 1.324 329.351.800
22/11/2016 13,50 13,40 +0,30% 13,34 14,34 13,73 13,40 13,42 2.233 670.961.600
21/11/2016 13,20 13,36 +1,60% 13,20 13,56 13,36 13,22 13,36 1.167 262.018.800
18/11/2016 13,00 13,15 +1,15% 12,97 13,36 13,19 13,13 13,19 1.069 210.932.500
17/11/2016 13,50 13,00 -2,99% 12,98 13,58 13,08 13,00 13,06 2.218 527.757.200
16/11/2016 13,10 13,40 +2,29% 13,00 13,68 13,34 13,31 13,40 2.758 654.328.100
14/11/2016 12,99 13,10 +0,85% 12,67 13,16 12,99 13,10 13,11 1.736 524.300.300
11/11/2016 13,49 12,99 -3,78% 12,75 13,49 12,94 12,81 12,99 2.963 934.710.900
10/11/2016 14,20 13,50 -3,57% 13,33 14,38 13,55 13,46 13,50 2.090 476.846.800
9/11/2016 13,58 14,00 -1,20% 13,50 14,17 13,90 14,00 14,02 1.088 381.040.900
8/11/2016 14,49 14,17 -3,28% 13,99 14,59 14,20 14,14 14,17 2.161 634.143.200
7/11/2016 15,00 14,65 -1,81% 14,54 15,26 14,73 14,65 14,71 1.472 466.735.700
4/11/2016 14,80 14,92 +0,27% 14,72 15,15 14,93 14,86 14,92 610 169.025.900
3/11/2016 15,07 14,88 -1,13% 14,66 15,07 14,88 14,80 14,88 1.388 362.119.200
1/11/2016 15,45 15,05 -2,15% 14,78 15,59 15,10 15,05 15,06 952 332.966.800
31/10/2016 15,19 15,38 +1,85% 15,14 15,38 15,27 15,31 15,38 709 411.116.500
28/10/2016 15,00 15,10 +1,21% 14,89 15,36 15,20 15,05 15,10 1.762 535.963.900
27/10/2016 15,04 14,92 -0,53% 14,89 15,20 15,04 14,92 15,05 815 304.319.900
26/10/2016 14,74 15,00 +1,69% 14,67 15,23 14,96 14,94 15,00 1.911 712.789.000
25/10/2016 14,65 14,75 +0,68% 14,51 14,80 14,67 14,72 14,75 681 474.843.500
24/10/2016 14,47 14,65 +1,60% 14,47 14,75 14,61 14,63 14,65 1.008 1.334.255.300
21/10/2016 14,66 14,42 -1,50% 14,42 14,66 14,49 14,42 14,49 439 134.693.600
20/10/2016 14,65 14,64 -0,20% 14,45 14,70 14,56 14,60 14,64 1.077 475.535.100
19/10/2016 14,69 14,67 -0,41% 14,55 14,70 14,63 14,52 14,68 721 196.213.400
18/10/2016 14,45 14,73 +2,08% 14,38 14,73 14,51 14,63 14,73 1.577 563.860.000
17/10/2016 14,26 14,43 +1,12% 14,07 14,46 14,36 14,42 14,44 917 316.524.100
14/10/2016 14,28 14,27 +0,21% 14,01 14,39 14,19 14,13 14,28 856 219.818.600
13/10/2016 14,01 14,24 +1,86% 13,77 14,25 14,10 14,12 14,24 678 210.633.200
11/10/2016 14,16 13,98 -0,50% 13,87 14,16 13,99 13,98 14,00 656 207.310.600
10/10/2016 13,98 14,05 +0,50% 13,94 14,23 14,11 13,99 14,05 689 205.884.300
7/10/2016 13,75 13,98 +2,12% 13,75 14,10 13,96 13,97 13,98 851 270.999.900
6/10/2016 13,74 13,69 -0,36% 13,55 13,85 13,65 13,65 13,69 1.287 365.251.900
5/10/2016 13,80 13,74 -0,43% 13,48 13,83 13,60 13,62 13,74 1.078 383.804.500
4/10/2016 13,45 13,80 +1,55% 13,45 13,83 13,67 13,77 13,80 818 219.252.900
3/10/2016 13,70 13,59 +0,67% 13,40 13,70 13,52 13,58 13,59 819 240.530.600
30/9/2016 13,23 13,50 +1,12% 13,20 13,64 13,50 13,50 13,52 943 212.449.300
29/9/2016 13,60 13,35 -1,84% 13,21 13,72 13,37 13,35 13,36 1.006 332.858.000
28/9/2016 13,75 13,60 -1,09% 13,51 13,90 13,65 13,60 13,71 907 332.957.700
27/9/2016 13,90 13,75 -1,08% 13,65 13,90 13,72 13,75 13,83 744 243.850.800
26/9/2016 13,73 13,90 0,00% 13,51 13,90 13,69 13,58 13,90 638 199.650.600
23/9/2016 13,99 13,90 0,00% 13,72 13,99 13,79 13,88 13,90 516 103.289.600
22/9/2016 13,96 13,90 +0,51% 13,55 14,02 13,85 13,71 13,90 513 279.474.200
21/9/2016 13,62 13,83 +1,69% 13,52 13,84 13,70 13,75 13,83 309 65.223.300
20/9/2016 13,30 13,60 +2,26% 13,30 13,72 13,46 13,50 13,60 158 30.700.600
19/9/2016 13,20 13,30 +2,31% 13,15 13,48 13,32 13,23 13,30 1.003 438.367.200
16/9/2016 13,86 13,00 -6,00% 13,00 13,86 13,24 13,00 13,13 1.807 909.130.700
15/9/2016 13,85 13,83 +0,95% 13,57 13,85 13,70 13,77 13,83 617 138.577.900
14/9/2016 13,60 13,70 +0,51% 13,47 13,75 13,66 13,70 13,73 690 195.003.400
13/9/2016 14,09 13,63 -3,54% 13,62 14,09 13,75 13,63 13,74 643 181.266.800
12/9/2016 14,05 14,13 +0,14% 13,85 14,25 14,08 14,12 14,16 725 193.912.800
9/9/2016 14,27 14,11 -1,54% 13,99 14,35 14,10 14,08 14,12 753 320.533.800
8/9/2016 14,19 14,33 +0,28% 14,16 14,38 14,30 14,33 14,34 784 217.407.200
6/9/2016 14,40 14,29 -0,42% 14,08 14,40 14,20 14,23 14,29 980 180.138.200
5/9/2016 14,60 14,35 -1,71% 14,28 14,60 14,39 14,35 14,40 661 254.407.400
2/9/2016 14,28 14,60 +3,33% 14,16 14,60 14,28 14,57 14,63 1.125 410.726.800
1/9/2016 14,36 14,13 -1,53% 14,03 14,45 14,13 14,13 14,20 1.197 300.060.400
31/8/2016 14,40 14,35 -0,14% 14,15 14,58 14,30 14,25 14,35 1.564 423.016.600
30/8/2016 14,30 14,37 +0,49% 14,18 14,39 14,30 14,36 14,37 774 269.662.700
29/8/2016 13,65 14,30 +3,17% 13,65 14,35 14,23 14,22 14,30 722 300.262.700
26/8/2016 13,53 13,86 +3,05% 13,40 13,95 13,75 13,81 13,86 1.437 289.024.900
25/8/2016 13,52 13,45 -0,66% 13,40 13,67 13,52 13,45 13,46 1.275 257.559.500
24/8/2016 13,70 13,54 -0,81% 13,49 13,70 13,54 13,53 13,56 680 147.243.500
23/8/2016 13,53 13,65 +1,11% 13,51 13,75 13,59 13,65 13,66 1.371 358.577.800
22/8/2016 13,80 13,50 -2,17% 13,47 13,80 13,56 13,50 13,57 608 280.693.200
19/8/2016 13,80 13,80 -0,07% 13,59 13,82 13,68 13,71 13,80 1.212 275.484.500
18/8/2016 13,97 13,81 -0,86% 13,73 13,97 13,80 13,79 13,82 1.099 251.829.200
17/8/2016 14,00 13,93 -0,50% 13,50 14,00 13,85 13,85 13,93 1.258 280.861.900
16/8/2016 14,18 14,00 -1,06% 13,97 14,18 14,01 14,00 14,06 947 242.734.700
15/8/2016 14,10 14,15 +0,35% 14,00 14,20 14,13 14,07 14,16 1.224 366.693.700
12/8/2016 14,18 14,10 -0,49% 14,00 14,24 14,05 14,10 14,12 891 247.291.100
11/8/2016 14,09 14,17 +1,14% 14,00 14,18 14,11 14,15 14,17 1.333 405.325.200
10/8/2016 14,30 14,01 -1,55% 13,98 14,30 14,12 14,01 14,13 1.685 348.956.900
9/8/2016 14,08 14,23 +1,64% 14,00 14,35 14,22 14,23 14,33 1.404 455.514.000
8/8/2016 14,24 14,00 -1,69% 13,89 14,24 14,05 13,98 14,00 1.819 409.355.100
5/8/2016 14,37 14,24 -0,90% 14,16 14,39 14,31 14,24 14,38 1.311 480.891.100
4/8/2016 13,96 14,37 +3,68% 13,92 14,39 14,26 14,33 14,38 815 285.953.600
3/8/2016 13,51 13,86 +2,67% 13,40 13,86 13,62 13,86 13,88 332 130.436.700
2/8/2016 13,70 13,50 -1,68% 13,30 13,90 13,56 13,50 13,60 491 128.581.000
1/8/2016 14,10 13,73 -2,62% 13,73 14,32 14,04 13,73 13,84 508 160.204.500
29/7/2016 13,84 14,10 +1,81% 13,84 14,20 14,09 14,09 14,10 763 206.818.000
28/7/2016 13,88 13,85 -0,36% 13,70 13,95 13,84 13,83 13,90 744 135.585.200
27/7/2016 13,75 13,90 +0,58% 13,50 13,99 13,87 13,88 13,98 1.252 209.644.200
26/7/2016 14,00 13,82 -1,29% 13,70 14,14 13,95 13,81 13,82 1.026 232.567.900
25/7/2016 13,89 14,00 +0,79% 13,81 14,05 13,96 13,96 14,00 1.166 328.760.100
22/7/2016 13,80 13,89 +1,39% 13,66 13,96 13,85 13,87 13,89 830 184.140.800
21/7/2016 14,00 13,70 -2,49% 13,60 14,12 13,89 13,70 13,84 835 326.670.000
20/7/2016 14,20 14,05 -2,77% 13,81 14,38 14,10 14,05 14,06 1.476 767.956.200
19/7/2016 14,80 14,45 -2,36% 14,32 14,90 14,52 14,42 14,45 1.268 338.208.400
18/7/2016 14,26 14,80 +3,79% 14,25 14,98 14,66 14,73 14,80 1.080 273.984.100
15/7/2016 14,59 14,26 -1,59% 14,20 14,59 14,29 14,26 14,28 572 150.701.200
14/7/2016 13,94 14,49 +4,17% 13,94 14,51 14,32 14,48 14,49 984 279.208.000
13/7/2016 13,79 13,91 +1,61% 13,51 14,00 13,85 13,91 13,95 907 222.987.700
12/7/2016 13,50 13,69 +1,63% 13,45 13,85 13,62 13,57 13,69 858 240.035.700
11/7/2016 13,10 13,47 +3,22% 13,05 13,54 13,30 13,34 13,47 946 264.285.700
8/7/2016 12,60 13,05 +4,65% 12,60 13,10 12,92 12,94 13,05 849 293.066.400
7/7/2016 12,55 12,47 -0,64% 12,47 12,70 12,60 12,47 12,55 516 115.250.000
6/7/2016 12,70 12,55 -1,26% 12,40 12,75 12,54 12,50 12,55 628 115.802.900
5/7/2016 12,55 12,71 +1,84% 12,40 12,98 12,61 12,71 12,72 456 105.619.600
4/7/2016 12,51 12,48 +0,32% 12,39 12,62 12,50 12,43 12,48 129 47.005.600
1/7/2016 12,50 12,44 -4,82% 12,25 12,62 12,46 12,38 12,45 335 93.854.100
30/6/2016 12,88 13,07 +1,16% 12,80 13,20 13,04 13,07 13,17 489 131.274.100
29/6/2016 12,47 12,92 +5,13% 12,37 13,03 12,77 12,82 12,92 905 219.661.500
28/6/2016 12,00 12,29 +3,36% 12,00 12,37 12,15 12,28 12,29 652 206.152.900
27/6/2016 11,95 11,89 -0,25% 11,62 11,95 11,75 11,77 11,89 451 99.131.500
24/6/2016 11,71 11,92 -2,69% 11,60 11,93 11,79 11,82 11,95 716 210.712.000
23/6/2016 11,87 12,25 +3,81% 11,87 12,25 12,06 12,10 12,25 476 124.417.200
22/6/2016 11,97 11,80 -0,84% 11,79 12,08 11,89 11,80 11,85 679 170.227.300
21/6/2016 12,29 11,90 -3,64% 11,90 12,29 12,00 11,90 12,00 637 249.409.100
20/6/2016 12,05 12,35 +3,78% 11,98 12,35 12,15 11,99 12,35 502 115.358.200
17/6/2016 12,14 11,90 -1,90% 11,88 12,15 12,04 11,90 11,93 424 104.529.100
16/6/2016 11,86 12,13 +2,28% 11,62 12,13 11,96 12,04 12,13 468 138.166.800
15/6/2016 12,01 11,86 +0,08% 11,75 12,01 11,96 11,85 11,86 285 128.141.900
14/6/2016 12,17 11,85 -2,63% 11,84 12,22 11,95 11,85 11,97 491 159.150.800
13/6/2016 12,04 12,17 +0,41% 11,68 12,17 11,99 12,01 12,17 427 141.091.500
10/6/2016 12,50 12,12 -2,73% 12,01 12,50 12,15 12,10 12,12 281 66.611.700
9/6/2016 12,51 12,46 +0,48% 12,33 12,53 12,40 12,45 12,46 185 50.000.700
8/6/2016 12,32 12,40 +1,56% 12,09 12,55 12,42 12,40 12,55 1.251 205.145.000
7/6/2016 11,83 12,21 +2,35% 11,83 12,22 12,10 12,10 12,21 1.735 277.001.400
6/6/2016 12,01 11,93 -0,58% 11,73 12,06 11,86 11,90 11,96 1.145 188.480.100
3/6/2016 11,99 12,00 +0,42% 11,80 12,15 11,94 11,81 12,00 1.294 237.010.500
2/6/2016 12,15 11,95 -1,65% 11,67 12,33 12,09 11,95 11,99 866 240.464.600
1/6/2016 12,22 12,15 -0,08% 12,04 12,30 12,19 12,15 12,25 401 103.405.200
31/5/2016 12,40 12,16 -1,62% 12,15 12,44 12,25 12,16 12,24 1.306 581.072.500
30/5/2016 12,43 12,36 +0,16% 12,31 12,47 12,36 12,30 12,37 574 174.811.800
27/5/2016 12,41 12,34 -1,04% 12,29 12,55 12,37 12,34 12,40 621 178.625.700
25/5/2016 12,40 12,47 +0,08% 12,33 12,68 12,51 12,45 12,47 276 66.314.300
24/5/2016 12,68 12,46 -0,72% 12,39 12,74 12,52 12,46 12,50 765 234.561.000
23/5/2016 12,30 12,55 +1,37% 12,14 12,68 12,48 12,46 12,56 1.124 231.390.900
20/5/2016 12,50 12,38 +0,65% 12,23 12,50 12,35 12,27 12,38 982 198.723.600
19/5/2016 12,32 12,30 0,00% 12,20 12,39 12,28 12,28 12,31 1.052 223.900.300
18/5/2016 12,30 12,30 -0,32% 12,05 12,60 12,39 12,26 12,30 2.285 408.131.700
17/5/2016 12,80 12,34 -2,99% 12,30 12,85 12,48 12,34 12,44 787 323.993.200
16/5/2016 12,80 12,72 -0,86% 12,72 12,99 12,83 12,72 12,75 958 228.064.800
13/5/2016 12,87 12,83 -0,39% 12,65 13,04 12,85 12,83 12,84 2.591 753.759.200
12/5/2016 12,64 12,88 +2,30% 12,49 13,02 12,79 12,85 12,88 2.045 652.641.200
11/5/2016 12,73 12,59 +1,04% 12,45 12,75 12,62 12,59 12,63 2.397 535.175.700
10/5/2016 12,15 12,46 +3,40% 12,14 12,54 12,40 12,46 12,53 697 498.804.000
9/5/2016 11,85 12,05 +1,69% 11,60 12,06 11,82 11,94 12,07 1.098 443.526.800
6/5/2016 11,51 11,85 +2,33% 11,51 11,91 11,80 11,85 11,91 2.090 607.891.000
5/5/2016 11,32 11,58 +3,49% 11,20 11,73 11,33 11,58 11,60 1.294 351.967.900
4/5/2016 11,03 11,19 +0,90% 10,87 11,30 11,15 11,19 11,23 530 130.074.300
3/5/2016 11,31 11,09 -3,65% 11,02 11,31 11,11 11,09 11,12 474 207.453.000
2/5/2016 11,90 11,51 -2,87% 11,50 11,90 11,55 11,51 11,53 570 145.070.500
29/4/2016 11,82 11,85 +0,59% 11,65 11,85 11,76 11,84 11,85 584 156.600.700
28/4/2016 11,65 11,78 +1,55% 11,37 11,78 11,59 11,56 11,78 772 150.156.800
27/4/2016 11,63 11,60 +0,78% 11,46 11,78 11,59 11,58 11,60 1.272 286.485.300
26/4/2016 11,40 11,51 +1,41% 11,37 11,60 11,49 11,44 11,52 851 230.024.700
25/4/2016 11,51 11,35 -2,16% 11,21 11,63 11,43 11,35 11,37 678 170.243.600
22/4/2016 11,61 11,60 -1,69% 11,55 11,82 11,69 11,59 11,60 1.082 213.309.600
20/4/2016 11,75 11,80 0,00% 11,61 11,85 11,76 11,75 11,81 754 167.310.500
19/4/2016 11,80 11,80 +1,29% 11,56 11,99 11,77 11,80 11,90 984 298.752.200
18/4/2016 12,02 11,65 -2,51% 11,65 12,06 11,82 11,65 11,77 859 301.601.400
15/4/2016 11,96 11,95 +1,44% 11,80 12,07 11,94 11,94 11,98 860 355.899.800
14/4/2016 12,25 11,78 -3,05% 11,66 12,38 11,99 11,75 11,82 1.457 440.938.300
13/4/2016 12,49 12,15 -0,57% 11,91 12,70 12,24 12,15 12,16 1.070 588.056.300
12/4/2016 12,30 12,22 +0,49% 12,10 12,50 12,23 12,20 12,22 1.112 320.203.900
11/4/2016 11,97 12,16 +1,59% 11,97 12,31 12,18 12,16 12,18 1.443 562.296.700
8/4/2016 11,74 11,97 +3,64% 11,74 12,35 12,12 11,97 12,17 1.903 571.049.200
7/4/2016 11,64 11,55 +0,87% 11,55 11,77 11,61 11,53 11,55 1.200 264.111.400
6/4/2016 11,80 11,45 -2,97% 11,29 11,89 11,59 11,45 11,57 850 218.876.900
5/4/2016 11,55 11,80 +1,03% 11,51 11,98 11,83 11,80 11,88 1.164 217.882.800
4/4/2016 12,00 11,68 -3,07% 11,53 12,00 11,71 11,65 11,70 913 245.550.700
1/4/2016 12,31 12,05 -2,03% 11,84 12,51 12,07 11,98 12,05 1.743 536.076.100
31/3/2016 12,09 12,30 +0,82% 11,83 12,71 12,31 12,18 12,30 3.374 740.814.300
30/3/2016 12,56 12,20 -2,01% 12,20 12,85 12,60 12,20 12,21 1.553 598.713.900
29/3/2016 12,09 12,45 +2,89% 12,04 12,59 12,36 12,37 12,49 2.688 934.481.700
28/3/2016 11,11 12,10 +10,40% 11,11 12,10 11,70 12,08 12,10 1.365 556.200.700
24/3/2016 10,82 10,96 -0,27% 10,74 11,18 10,85 10,96 11,03 2.282 669.348.600
23/3/2016 11,30 10,99 -1,88% 10,80 11,30 11,00 10,90 10,99 1.453 381.869.700
22/3/2016 11,30 11,20 -1,75% 11,01 11,84 11,47 11,15 11,20 2.377 672.240.400
21/3/2016 11,23 11,40 0,00% 11,16 11,67 11,41 11,32 11,58 882 276.434.400
18/3/2016 10,83 11,40 +5,46% 10,77 11,40 11,03 11,01 11,40 1.225 340.811.000
17/3/2016 11,10 10,81 +4,44% 10,67 11,20 10,89 10,81 10,87 1.302 345.554.800
16/3/2016 10,24 10,35 -0,48% 9,88 10,41 10,05 10,04 10,35 2.110 388.632.400
15/3/2016 10,60 10,40 -5,37% 10,06 10,86 10,34 10,20 10,40 1.810 341.136.100
14/3/2016 11,17 10,99 +0,46% 10,78 11,25 11,01 10,98 11,15 2.057 366.886.800
11/3/2016 10,31 10,94 +4,19% 10,23 11,29 10,92 10,93 10,99 3.471 745.748.900
10/3/2016 9,92 10,50 +8,36% 9,90 10,82 10,30 10,50 10,56 3.399 1.454.936.500
9/3/2016 10,10 9,69 -3,58% 9,65 10,46 9,93 9,62 9,69 2.160 367.382.700
8/3/2016 9,91 10,05 +1,72% 9,89 10,35 10,15 10,00 10,05 1.510 277.843.900
7/3/2016 10,27 9,88 -4,54% 9,80 10,35 10,02 9,88 9,93 2.390 538.231.400
4/3/2016 10,34 10,35 +1,77% 10,14 10,90 10,42 10,22 10,46 1.550 567.603.300
3/3/2016 9,20 10,17 +11,76% 9,20 10,27 9,86 10,15 10,17 2.739 578.647.900
2/3/2016 9,00 9,10 +1,11% 9,00 9,33 9,14 9,10 9,21 681 197.224.700
1/3/2016 8,93 9,00 +2,27% 8,84 9,13 8,98 8,96 9,05 675 133.482.500
29/2/2016 8,73 8,80 +0,69% 8,68 8,93 8,83 8,80 8,90 1.107 248.304.300
26/2/2016 8,59 8,74 +1,86% 8,52 8,75 8,63 8,63 8,74 443 103.754.000
25/2/2016 8,38 8,58 +1,54% 8,30 8,59 8,43 8,51 8,58 612 132.500.200
24/2/2016 8,50 8,45 -0,59% 8,21 8,50 8,31 8,40 8,45 351 108.371.800
23/2/2016 8,65 8,50 -2,30% 8,36 8,67 8,46 8,41 8,51 598 185.629.100
22/2/2016 8,42 8,70 +4,19% 8,42 8,70 8,55 8,62 8,70 615 140.164.600
19/2/2016 8,35 8,35 0,00% 8,26 8,49 8,32 8,35 8,42 679 177.440.400
18/2/2016 8,69 8,35 -2,91% 8,27 8,69 8,33 8,30 8,37 1.287 314.637.300
17/2/2016 8,68 8,60 +0,12% 8,36 8,70 8,60 8,46 8,60 587 175.627.600
16/2/2016 8,49 8,59 +1,66% 8,40 8,70 8,56 8,58 8,59 346 108.114.800
15/2/2016 8,45 8,45 +0,60% 8,34 8,60 8,40 8,45 8,50 273 79.921.700
12/2/2016 8,48 8,40 +0,60% 8,30 8,52 8,41 8,35 8,44 327 101.764.100
11/2/2016 8,84 8,35 -5,44% 8,30 8,84 8,38 8,34 8,35 915 403.030.700
10/2/2016 8,60 8,83 -0,23% 8,60 8,86 8,80 8,83 8,85 125 66.686.600
5/2/2016 8,46 8,85 +5,99% 8,46 8,85 8,66 8,76 8,85 366 82.450.100
4/2/2016 8,32 8,35 +2,71% 8,23 8,54 8,37 8,33 8,38 570 131.670.300
3/2/2016 8,10 8,13 +0,37% 8,06 8,30 8,21 8,09 8,13 449 255.445.700
2/2/2016 8,24 8,10 -2,41% 8,05 8,24 8,11 8,05 8,12 307 128.567.300
1/2/2016 7,95 8,30 +3,11% 7,94 8,30 8,11 8,30 8,39 242 93.802.600
29/1/2016 7,93 8,05 +2,81% 7,90 8,19 8,05 8,04 8,14 439 177.853.800
28/1/2016 7,82 7,83 +0,77% 7,74 7,88 7,82 7,80 7,86 181 53.413.700
27/1/2016 7,93 7,77 -0,77% 7,70 7,93 7,79 7,77 7,79 868 588.205.600
26/1/2016 8,00 7,83 -0,89% 7,75 8,00 7,81 7,83 7,86 657 183.188.300
22/1/2016 7,82 7,90 +2,20% 7,75 7,97 7,85 7,90 7,95 476 114.124.500
21/1/2016 7,95 7,73 -2,40% 7,73 7,97 7,86 7,73 7,75 704 106.088.800
20/1/2016 7,81 7,92 -0,88% 7,81 8,11 7,93 7,91 7,92 666 122.557.700
19/1/2016 7,91 7,99 +1,27% 7,79 8,05 7,96 7,93 7,99 883 137.087.000
18/1/2016 7,92 7,89 0,00% 7,63 7,92 7,75 7,80 7,89 618 170.248.000
15/1/2016 7,96 7,89 -0,88% 7,71 8,04 7,81 7,79 7,89 1.035 316.042.500
14/1/2016 7,84 7,96 +3,65% 7,75 8,13 7,84 7,95 7,96 909 170.637.700
13/1/2016 7,82 7,68 -0,39% 7,67 7,93 7,71 7,68 7,71 772 177.177.200
12/1/2016 7,85 7,71 +0,13% 7,62 7,85 7,72 7,64 7,71 468 105.624.000
11/1/2016 7,93 7,70 -1,53% 7,55 7,93 7,74 7,67 7,70 351 83.289.300
8/1/2016 7,90 7,82 -1,39% 7,82 8,01 7,87 7,82 7,88 433 101.446.400
7/1/2016 7,95 7,93 -0,25% 7,70 7,98 7,85 7,78 7,93 525 119.850.900
6/1/2016 7,87 7,95 -0,63% 7,81 7,98 7,90 7,89 7,96 859 159.296.900
5/1/2016 8,13 8,00 -1,60% 7,87 8,33 8,03 7,91 8,00 979 171.276.700
4/1/2016 8,20 8,13 -6,87% 7,66 8,28 8,08 8,12 8,25 831 119.705.600
30/12/2015 8,69 8,73 -0,46% 8,68 8,84 8,73 8,73 8,81 1.214 357.842.000
29/12/2015 8,67 8,77 +1,39% 8,65 8,80 8,71 8,66 8,77 593 147.473.400
28/12/2015 8,49 8,65 +2,13% 8,36 8,66 8,60 8,56 8,65 469 78.849.100
23/12/2015 8,40 8,47 +1,07% 8,35 8,49 8,41 8,41 8,47 518 104.934.100
22/12/2015 8,34 8,38 +2,70% 8,16 8,38 8,26 8,25 8,38 247 258.247.300
21/12/2015 8,57 8,16 -4,78% 8,05 8,57 8,20 8,16 8,21 1.140 407.235.000
18/12/2015 8,60 8,57 -2,28% 8,32 8,61 8,49 8,40 8,57 590 171.176.300
17/12/2015 8,77 8,77 +1,98% 8,65 8,93 8,80 8,69 8,77 442 98.307.700
16/12/2015 8,82 8,60 -2,27% 8,47 8,86 8,65 8,60 8,72 887 248.456.100
15/12/2015 8,78 8,80 +0,34% 8,78 8,96 8,86 8,80 8,86 974 147.934.100
14/12/2015 9,18 8,77 -2,56% 8,77 9,18 8,86 8,77 8,79 958 170.000.200
11/12/2015 9,35 9,00 -3,74% 8,94 9,35 9,09 8,99 9,00 1.530 697.272.700
10/12/2015 9,42 9,35 -0,53% 9,21 9,45 9,28 9,35 9,37 1.091 264.428.000
9/12/2015 9,09 9,40 +3,41% 9,00 9,47 9,30 9,40 9,42 1.117 266.057.000
8/12/2015 8,90 9,09 +1,00% 8,79 9,09 8,92 9,00 9,09 1.154 229.486.500
7/12/2015 8,90 9,00 +1,12% 8,82 9,05 8,95 9,00 9,05 1.034 244.802.400
4/12/2015 9,00 8,90 -1,66% 8,68 9,01 8,83 8,80 8,90 1.220 244.046.800
3/12/2015 9,00 9,05 +1,12% 9,00 9,39 9,14 9,05 9,20 720 235.095.500
2/12/2015 9,13 8,95 -1,65% 8,82 9,13 8,92 8,90 8,95 859 225.280.700
1/12/2015 9,16 9,10 -0,55% 8,89 9,22 9,02 9,10 9,13 524 863.034.800
30/11/2015 9,56 9,15 -2,56% 9,15 9,56 9,21 9,15 9,30 1.447 384.331.600
27/11/2015 9,59 9,39 -2,09% 9,33 9,64 9,43 9,39 9,40 551 129.352.400
26/11/2015 9,49 9,59 +2,02% 9,34 9,67 9,50 9,57 9,59 418 87.762.300
25/11/2015 9,75 9,40 -3,59% 9,33 9,75 9,42 9,40 9,45 687 239.094.200
24/11/2015 9,73 9,75 -0,51% 9,55 9,87 9,66 9,75 9,78 1.425 287.954.900
23/11/2015 9,90 9,80 -1,01% 9,66 9,97 9,75 9,80 9,84 973 256.698.400
19/11/2015 9,55 9,90 +3,66% 9,55 9,95 9,70 9,87 9,90 1.516 269.587.200
18/11/2015 9,47 9,55 +1,06% 9,41 9,74 9,58 9,55 9,65 342 256.384.600
17/11/2015 9,38 9,45 +1,61% 9,28 9,48 9,41 9,45 9,48 564 207.411.100
16/11/2015 9,27 9,30 +0,98% 9,15 9,43 9,23 9,29 9,35 602 150.592.100
13/11/2015 9,40 9,21 -2,54% 9,20 9,45 9,26 9,18 9,21 749 162.152.500
12/11/2015 9,46 9,45 -0,11% 9,22 9,57 9,34 9,33 9,45 988 290.606.200
11/11/2015 9,09 9,46 +4,53% 8,94 9,52 9,28 9,46 9,49 1.897 369.731.100
10/11/2015 9,07 9,05 -0,33% 8,88 9,08 8,96 8,95 9,05 962 195.934.500
9/11/2015 9,02 9,08 +0,78% 8,99 9,10 9,06 9,03 9,08 859 221.922.300
6/11/2015 9,16 9,01 -1,53% 8,88 9,19 8,97 8,95 9,02 569 126.454.800
5/11/2015 9,01 9,15 +1,67% 8,94 9,19 9,03 9,08 9,18 726 201.296.800
4/11/2015 8,81 9,00 +2,27% 8,61 9,00 8,84 8,83 9,00 1.049 293.268.900
3/11/2015 8,49 8,80 +3,53% 8,48 8,89 8,72 8,77 8,85 1.068 224.333.500
30/10/2015 8,61 8,50 -1,16% 8,34 8,61 8,46 8,50 8,53 1.113 225.076.300
29/10/2015 8,78 8,60 -2,05% 8,58 8,79 8,65 8,60 8,62 609 149.161.200
28/10/2015 8,82 8,78 +0,80% 8,55 8,88 8,68 8,69 8,78 863 221.900.000
27/10/2015 8,67 8,71 +0,11% 8,57 8,75 8,63 8,62 8,71 510 134.155.200
26/10/2015 9,04 8,70 -2,58% 8,63 9,04 8,75 8,70 8,72 437 115.712.000
23/10/2015 9,01 8,93 +0,68% 8,80 9,08 8,94 8,84 8,93 606 162.467.400
22/10/2015 8,88 8,87 +0,23% 8,80 9,07 8,92 8,87 8,95 549 122.871.900
21/10/2015 8,79 8,85 +1,14% 8,71 8,88 8,77 8,76 8,87 341 160.222.700
20/10/2015 8,79 8,75 +0,23% 8,69 8,88 8,75 8,72 8,75 820 141.301.400
19/10/2015 8,75 8,73 -0,23% 8,63 8,82 8,74 8,73 8,78 937 244.473.900
16/10/2015 8,70 8,75 +0,57% 8,65 8,75 8,70 8,70 8,77 945 285.299.100
15/10/2015 8,73 8,70 +0,58% 8,66 8,89 8,70 8,69 8,77 647 202.689.000
14/10/2015 8,90 8,65 -2,81% 8,63 8,98 8,75 8,64 8,65 674 332.274.100
13/10/2015 9,39 8,90 -5,62% 8,80 9,39 8,92 8,90 8,94 838 225.772.300
9/10/2015 9,50 9,43 +0,86% 9,33 9,52 9,40 9,37 9,43 369 122.188.900
8/10/2015 9,50 9,35 -1,58% 9,35 9,65 9,52 9,35 9,39 814 231.866.300
7/10/2015 9,28 9,50 +4,28% 9,14 9,50 9,32 9,50 9,51 2.076 644.804.500
6/10/2015 9,04 9,11 +0,77% 9,00 9,22 9,08 9,11 9,16 2.347 545.736.800
5/10/2015 9,22 9,04 -0,88% 9,04 9,34 9,12 9,04 9,05 1.572 274.528.300
2/10/2015 9,10 9,12 -1,30% 8,99 9,40 9,11 9,12 9,19 1.196 284.988.200
1/10/2015 9,31 9,24 -0,65% 9,05 9,39 9,16 9,24 9,25 566 115.078.700
30/9/2015 9,06 9,30 +4,49% 8,80 9,30 9,06 9,30 9,31 1.375 313.905.300
29/9/2015 9,05 8,90 -2,20% 8,84 9,05 8,94 8,88 8,90 853 253.344.600
28/9/2015 9,69 9,10 -5,31% 8,91 9,69 9,11 9,10 9,21 1.084 263.733.700
25/9/2015 9,86 9,61 -1,94% 9,61 10,00 9,72 9,61 9,72 872 150.275.200
24/9/2015 9,86 9,80 -0,61% 9,66 10,09 9,86 9,80 9,92 416 104.248.400
23/9/2015 10,25 9,86 +0,61% 9,86 10,79 10,03 9,86 9,92 1.143 390.880.700
22/9/2015 9,95 9,80 -0,41% 9,47 9,96 9,65 9,65 9,80 1.445 272.864.500
21/9/2015 10,12 9,84 -1,11% 9,84 10,12 9,97 9,83 9,84 809 230.547.400
18/9/2015 9,98 9,95 -1,68% 9,90 10,15 10,02 9,95 9,98 853 314.762.300
17/9/2015 9,58 10,12 +5,64% 9,49 10,28 9,98 10,09 10,15 1.427 472.348.600
16/9/2015 9,09 9,58 +6,68% 9,05 9,67 9,38 9,57 9,58 1.042 293.754.700
15/9/2015 8,89 8,98 +1,13% 8,76 9,07 8,92 8,94 8,98 1.493 260.307.500
14/9/2015 8,80 8,88 +0,23% 8,70 8,88 8,78 8,88 8,89 654 273.735.100
11/9/2015 8,64 8,86 +2,43% 8,42 8,86 8,58 8,72 8,87 624 138.624.200
10/9/2015 8,68 8,65 -1,93% 8,45 8,68 8,55 8,65 8,66 636 146.346.200

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