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

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

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

Tempo Gráfico: 10 Anos

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
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
9/9/2015 8,82 8,82 +1,97% 8,68 8,93 8,85 8,78 8,82 990 159.459.300
8/9/2015 8,83 8,65 +0,12% 8,56 8,94 8,66 8,60 8,74 706 205.659.300
4/9/2015 9,19 8,64 -4,00% 8,63 9,19 8,71 8,64 8,72 640 92.774.800
3/9/2015 8,99 9,00 +1,12% 8,82 9,05 8,94 9,00 9,03 2.310 385.675.500
2/9/2015 8,76 8,90 +1,71% 8,75 9,06 8,89 8,86 8,90 1.972 392.875.500
1/9/2015 9,06 8,75 -3,63% 8,75 9,12 8,92 8,75 8,80 637 120.366.200
31/8/2015 8,90 9,08 +1,00% 8,59 9,08 8,83 9,08 9,09 952 243.676.000
28/8/2015 9,25 8,99 -2,81% 8,84 9,38 8,99 8,92 8,99 872 238.849.500
27/8/2015 9,11 9,25 +3,12% 9,10 9,38 9,21 9,19 9,25 959 236.395.000
26/8/2015 8,86 8,97 +2,16% 8,60 9,18 8,94 8,93 8,97 940 212.491.000
25/8/2015 8,95 8,78 -1,68% 8,67 9,04 8,79 8,78 8,82 1.314 257.211.200
24/8/2015 8,87 8,93 0,00% 8,41 8,93 8,69 8,93 9,10 1.523 277.732.800
21/8/2015 8,99 8,93 +0,34% 8,76 9,11 8,92 8,93 9,03 721 123.997.700
20/8/2015 9,05 8,90 -1,22% 8,81 9,05 8,87 8,85 8,90 731 192.575.000
19/8/2015 9,41 9,01 -3,94% 9,01 9,41 9,10 9,00 9,01 698 188.310.200
18/8/2015 9,53 9,38 -1,57% 9,21 9,58 9,38 9,38 9,40 1.181 298.102.200
17/8/2015 9,35 9,53 +2,14% 9,17 9,53 9,31 9,53 9,54 603 181.480.600
14/8/2015 9,40 9,33 +0,21% 9,29 9,50 9,36 9,33 9,39 420 111.119.500
13/8/2015 9,85 9,31 -5,86% 9,31 9,95 9,51 9,31 9,44 1.109 307.935.400
12/8/2015 10,04 9,89 -1,00% 9,87 10,04 9,95 9,89 9,91 290 109.424.800
11/8/2015 10,31 9,99 -1,58% 9,81 10,31 9,98 9,96 9,99 1.214 260.493.300
10/8/2015 9,90 10,15 +2,53% 9,78 10,15 10,00 10,05 10,15 216 56.145.900
7/8/2015 10,10 9,90 -0,50% 9,74 10,10 9,85 9,90 9,91 350 105.921.400
6/8/2015 10,10 9,95 -1,49% 9,91 10,10 9,98 9,95 9,99 836 240.119.800
5/8/2015 10,49 10,10 -1,85% 10,05 10,49 10,14 10,10 10,12 442 94.990.300
4/8/2015 10,26 10,29 +0,29% 10,19 10,34 10,25 10,26 10,29 197 40.806.200
3/8/2015 10,30 10,26 -0,77% 10,19 10,39 10,31 10,26 10,30 260 66.204.800
31/7/2015 10,14 10,34 +3,40% 10,03 10,35 10,21 10,26 10,34 1.160 199.897.100
30/7/2015 10,14 10,00 -0,99% 10,00 10,15 10,05 10,00 10,04 528 103.596.900
29/7/2015 9,92 10,10 +1,51% 9,87 10,18 10,05 10,08 10,10 1.050 254.167.000
28/7/2015 9,97 9,95 +0,81% 9,85 10,25 10,01 9,95 10,13 1.269 268.681.700
27/7/2015 10,00 9,87 -1,30% 9,83 10,01 9,88 9,87 9,98 700 177.286.700
24/7/2015 9,90 10,00 +1,01% 9,63 10,00 9,78 10,00 10,20 794 234.935.200
23/7/2015 9,90 9,90 +0,51% 9,60 9,90 9,75 9,85 10,40 673 274.768.700
22/7/2015 10,00 9,85 -1,50% 9,63 10,00 9,78 9,71 9,85 734 168.955.700
21/7/2015 10,16 10,00 -0,99% 9,84 10,22 10,01 9,92 10,00 763 148.272.700
20/7/2015 10,29 10,10 -1,75% 10,00 10,36 10,08 10,05 10,10 577 128.601.600
17/7/2015 10,44 10,28 -1,53% 10,18 10,44 10,29 10,24 10,28 510 137.497.000
16/7/2015 10,52 10,44 -0,10% 10,36 10,52 10,41 10,44 10,45 599 109.932.100
15/7/2015 10,80 10,45 -2,70% 10,45 10,80 10,52 10,45 10,49 891 278.311.000
14/7/2015 10,75 10,74 -0,56% 10,62 10,79 10,71 10,67 10,75 625 147.810.100
13/7/2015 10,85 10,80 0,00% 10,71 11,00 10,80 10,80 10,85 576 117.059.200
10/7/2015 10,75 10,80 +2,86% 10,56 10,84 10,72 10,66 10,80 650 96.783.700
8/7/2015 10,83 10,50 -2,51% 10,50 10,89 10,67 10,50 10,64 593 229.512.700
7/7/2015 11,07 10,77 -2,09% 10,75 11,07 10,82 10,77 10,90 422 135.858.300
6/7/2015 11,02 11,00 -1,79% 10,92 11,25 11,03 11,00 11,04 347 92.244.500
3/7/2015 11,50 11,20 -0,44% 10,95 11,50 11,13 11,20 11,24 511 147.711.600
2/7/2015 11,29 11,25 +0,45% 11,10 11,33 11,21 11,25 11,26 723 158.759.300
1/7/2015 11,30 11,20 -4,27% 11,20 11,58 11,36 11,20 11,32 1.332 367.124.200
30/6/2015 11,65 11,70 +1,04% 11,51 11,87 11,63 11,70 11,75 1.265 273.500.400
29/6/2015 11,35 11,58 +0,96% 11,28 11,65 11,52 11,55 11,58 1.413 278.630.000
26/6/2015 11,29 11,47 +2,87% 11,19 11,48 11,38 11,47 11,49 1.406 277.831.800
25/6/2015 11,10 11,15 +2,11% 10,85 11,33 11,07 11,15 11,27 1.584 375.621.500
24/6/2015 11,30 10,92 -1,89% 10,78 11,30 10,96 10,92 10,96 1.048 356.441.400
23/6/2015 10,70 11,13 +4,90% 10,66 11,16 10,99 11,00 11,13 758 225.373.200
22/6/2015 10,89 10,61 -2,03% 10,60 10,95 10,69 10,61 10,68 1.168 201.112.700
19/6/2015 11,23 10,83 -2,61% 10,72 11,23 10,86 10,83 10,85 562 123.993.700
18/6/2015 11,15 11,12 +0,18% 10,96 11,24 11,05 11,12 11,15 903 164.670.600
17/6/2015 11,00 11,10 +0,91% 10,88 11,11 11,00 11,10 11,11 1.068 195.557.000
16/6/2015 11,09 11,00 -0,18% 10,98 11,29 11,07 11,00 11,10 1.054 190.942.400
15/6/2015 11,31 11,02 -1,96% 11,00 11,31 11,08 11,02 11,13 1.258 265.979.300
12/6/2015 11,47 11,24 -1,40% 11,12 11,47 11,24 11,24 11,26 1.104 334.108.900
11/6/2015 11,66 11,40 -2,15% 11,31 11,66 11,40 11,39 11,42 1.694 335.594.100
10/6/2015 11,51 11,65 +1,30% 11,36 11,74 11,55 11,65 11,68 1.766 394.837.500
9/6/2015 11,46 11,50 +0,97% 11,26 11,50 11,36 11,35 11,50 375 128.961.300
8/6/2015 11,63 11,39 -0,96% 11,37 11,74 11,48 11,39 11,44 839 145.366.000
5/6/2015 11,50 11,50 0,00% 11,26 11,50 11,39 11,50 11,54 613 120.421.700
3/6/2015 11,79 11,50 -2,21% 11,13 11,80 11,38 11,50 11,59 821 316.188.400
2/6/2015 11,54 11,76 +2,80% 11,40 11,80 11,68 11,67 11,79 706 139.865.900
1/6/2015 11,46 11,44 -2,05% 11,44 11,80 11,53 11,44 11,53 1.278 375.192.000
29/5/2015 11,90 11,68 +0,26% 11,35 11,90 11,52 11,66 11,68 1.565 381.416.700
28/5/2015 11,80 11,65 -0,43% 11,33 11,95 11,52 11,62 11,67 2.196 528.632.200
27/5/2015 11,72 11,70 +1,74% 11,56 11,80 11,66 11,69 11,80 1.136 227.648.100
26/5/2015 11,68 11,50 -0,95% 11,46 11,83 11,59 11,45 11,50 1.639 264.775.500
25/5/2015 11,96 11,61 -2,35% 11,50 11,96 11,69 11,61 11,63 724 288.382.400
22/5/2015 12,06 11,89 -1,90% 11,75 12,07 11,86 11,77 11,89 2.205 678.224.900
21/5/2015 12,40 12,12 -2,88% 12,04 12,48 12,26 12,12 12,21 1.794 323.306.300
20/5/2015 12,10 12,48 +4,00% 11,81 12,48 12,14 12,42 12,48 2.628 549.594.200
19/5/2015 11,97 12,00 +0,59% 11,78 12,09 11,93 11,94 12,00 1.118 172.871.800
18/5/2015 12,23 11,93 -1,32% 11,87 12,28 11,98 11,92 11,93 770 151.400.200
15/5/2015 12,18 12,09 +0,75% 11,92 12,18 12,00 12,08 12,09 1.425 338.354.100
14/5/2015 12,10 12,00 +1,10% 11,86 12,13 11,97 11,95 12,00 578 174.202.300
13/5/2015 11,95 11,87 0,00% 11,82 12,08 11,92 11,87 11,91 441 232.856.300
12/5/2015 12,30 11,87 -3,50% 11,77 12,50 12,03 11,87 11,95 1.262 250.008.700
11/5/2015 12,72 12,30 -2,15% 12,24 12,72 12,38 12,30 12,50 961 286.047.500
8/5/2015 13,29 12,57 -5,42% 12,55 13,38 12,73 12,57 12,62 925 302.302.700
7/5/2015 12,63 13,29 +4,98% 12,61 13,29 12,98 13,04 13,29 695 190.322.400
6/5/2015 13,36 12,66 -5,38% 12,61 13,36 12,81 12,66 12,75 765 288.882.100
5/5/2015 13,45 13,38 +1,21% 13,23 13,48 13,34 13,24 13,39 611 137.086.100
4/5/2015 12,90 13,22 +2,48% 12,90 13,46 13,16 13,22 13,24 756 242.078.600
30/4/2015 13,20 12,90 -1,90% 12,71 13,37 12,86 12,88 12,90 680 546.299.600
29/4/2015 13,14 13,15 +1,23% 12,80 13,54 13,15 13,04 13,16 1.269 264.625.800
28/4/2015 12,89 12,99 +0,70% 12,77 13,11 12,97 12,99 13,11 834 173.835.400
27/4/2015 13,50 12,90 -4,44% 12,90 13,50 13,20 12,90 13,01 1.257 399.833.500
24/4/2015 12,90 13,50 +5,14% 12,77 13,60 13,44 13,49 13,50 1.100 739.163.700
23/4/2015 12,55 12,84 +2,31% 12,40 12,84 12,58 12,60 12,84 558 128.527.700
22/4/2015 12,75 12,55 +0,08% 12,38 12,79 12,58 12,55 12,66 815 151.231.400
20/4/2015 12,40 12,54 +3,64% 12,13 12,77 12,38 12,40 12,54 813 217.582.800
17/4/2015 12,26 12,10 -0,82% 11,95 12,50 12,11 11,99 12,18 501 184.014.700
16/4/2015 12,39 12,20 -1,45% 11,90 12,40 12,25 12,20 12,26 1.192 244.702.300
15/4/2015 12,50 12,38 +0,98% 12,30 12,58 12,43 12,38 12,48 646 485.086.100
14/4/2015 12,22 12,26 +0,33% 12,20 12,43 12,26 12,26 12,28 690 145.749.100
13/4/2015 12,56 12,22 -2,63% 12,22 12,68 12,36 12,22 12,39 674 191.135.400
10/4/2015 12,50 12,55 +0,40% 12,32 12,57 12,46 12,45 12,56 459 106.312.100
9/4/2015 12,85 12,50 -3,03% 12,15 12,85 12,44 12,50 12,52 1.162 364.623.400
8/4/2015 13,06 12,89 +0,70% 12,63 13,06 12,79 12,78 12,89 893 255.326.100
7/4/2015 12,77 12,80 +0,23% 12,53 13,00 12,72 12,77 12,80 780 162.452.100
6/4/2015 12,37 12,77 +3,82% 12,30 13,05 12,67 12,76 12,85 814 220.817.500
2/4/2015 12,15 12,30 +2,07% 11,97 12,36 12,19 12,17 12,30 711 231.445.600
1/4/2015 11,63 12,05 +4,78% 11,55 12,13 11,93 12,05 12,07 952 232.812.800
31/3/2015 11,40 11,50 +0,44% 11,25 11,76 11,51 11,50 11,65 1.172 340.290.600
30/3/2015 11,49 11,45 +1,15% 11,25 11,49 11,34 11,45 11,46 592 137.442.200
27/3/2015 11,27 11,32 +0,62% 10,98 11,32 11,13 11,20 11,32 1.561 354.345.600
26/3/2015 11,45 11,25 -2,60% 11,10 11,51 11,28 11,25 11,38 1.700 364.832.100
25/3/2015 11,61 11,55 -0,52% 11,11 11,63 11,42 11,55 11,56 1.267 475.114.500
24/3/2015 11,59 11,61 +0,52% 11,39 11,64 11,51 11,45 11,61 720 204.072.500
23/3/2015 11,40 11,55 +0,43% 11,35 11,68 11,49 11,55 11,56 995 255.970.600
20/3/2015 11,46 11,50 +0,79% 11,42 11,95 11,59 11,50 11,60 802 354.694.800
19/3/2015 11,29 11,41 +0,97% 11,29 11,57 11,46 11,40 11,41 877 185.228.500
18/3/2015 11,10 11,30 +1,80% 11,08 11,50 11,30 11,30 11,35 989 267.660.700
17/3/2015 10,90 11,10 +1,83% 10,88 11,24 11,00 11,10 11,18 855 447.447.000
16/3/2015 10,96 10,90 -0,46% 10,85 11,07 10,90 10,87 10,96 1.514 591.841.300
13/3/2015 11,24 10,95 -2,41% 10,86 11,25 10,98 10,95 11,00 901 221.737.300
12/3/2015 11,32 11,22 -0,44% 11,09 11,50 11,28 11,22 11,25 1.002 274.049.600
11/3/2015 11,28 11,27 0,00% 11,27 11,40 11,32 11,27 11,39 449 112.307.600
10/3/2015 11,37 11,27 -1,66% 11,12 11,45 11,26 11,14 11,27 863 542.685.600
9/3/2015 11,92 11,46 -4,02% 11,46 11,94 11,68 11,46 11,65 1.216 251.677.400
6/3/2015 12,00 11,94 -0,08% 11,81 12,04 11,92 11,81 11,94 641 277.162.400
5/3/2015 12,12 11,95 -0,99% 11,81 12,12 11,98 11,87 11,95 731 464.981.500
4/3/2015 12,03 12,07 -0,58% 11,81 12,15 12,03 11,94 12,08 1.242 592.750.500
3/3/2015 12,21 12,14 -0,82% 12,03 12,30 12,14 12,14 12,15 1.197 253.507.100
2/3/2015 11,95 12,24 +2,43% 11,88 12,33 12,11 12,18 12,24 967 501.324.700
27/2/2015 11,94 11,95 +0,42% 11,71 12,14 11,98 11,93 11,95 1.060 671.782.300
26/2/2015 12,00 11,90 -0,58% 11,90 12,02 11,97 11,90 11,98 959 329.869.400
25/2/2015 11,99 11,97 -0,58% 11,74 12,04 11,97 11,97 12,04 945 318.391.700
24/2/2015 12,00 12,04 +0,50% 11,86 12,10 12,01 12,03 12,04 687 127.852.800
23/2/2015 12,15 11,98 -0,75% 11,98 12,16 12,05 11,98 12,09 821 241.228.300
20/2/2015 11,89 12,07 +1,43% 11,80 12,07 11,92 11,99 12,07 265 175.618.100
19/2/2015 12,07 11,90 -0,83% 11,90 12,11 12,01 11,90 12,04 1.911 396.384.600
18/2/2015 12,10 12,00 -0,83% 11,95 12,16 12,06 11,95 12,00 625 217.000.700
13/2/2015 12,10 12,10 +0,08% 11,95 12,11 12,06 12,08 12,12 596 138.581.300
12/2/2015 12,10 12,09 -0,49% 11,96 12,11 12,06 12,06 12,15 529 161.122.300
11/2/2015 11,84 12,15 +2,62% 11,69 12,15 11,89 11,95 12,15 1.174 358.909.700
10/2/2015 11,91 11,84 -0,50% 11,73 12,00 11,88 11,76 11,84 969 172.803.800
9/2/2015 11,81 11,90 0,00% 11,77 11,90 11,84 11,85 11,90 241 51.641.700
6/2/2015 11,92 11,90 +0,85% 11,66 12,03 11,89 11,85 11,90 583 185.348.100
5/2/2015 11,67 11,80 +1,72% 11,64 11,80 11,71 11,75 11,80 448 240.934.500
4/2/2015 11,45 11,60 +2,20% 11,30 11,60 11,47 11,48 11,60 981 218.071.700
3/2/2015 11,25 11,35 +0,89% 11,25 11,44 11,35 11,34 11,35 603 145.397.300
2/2/2015 11,28 11,25 -0,88% 11,09 11,34 11,26 11,25 11,29 215 95.564.300
30/1/2015 11,30 11,35 +0,44% 11,23 11,40 11,30 11,26 11,35 146 130.800.500
29/1/2015 11,41 11,30 -0,44% 11,19 11,41 11,28 11,30 11,35 237 72.809.500
28/1/2015 11,30 11,35 -0,09% 11,25 11,43 11,33 11,25 11,35 346 111.618.200
27/1/2015 11,41 11,36 -0,61% 11,18 11,69 11,32 11,36 11,45 297 186.329.800
26/1/2015 11,50 11,43 -0,61% 11,29 11,52 11,40 11,43 11,44 495 340.988.900
23/1/2015 11,55 11,50 -0,26% 11,37 11,65 11,53 11,46 11,50 1.005 205.470.400
22/1/2015 11,60 11,53 -0,17% 11,49 11,68 11,56 11,52 11,55 1.168 363.229.400

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.